1649487600000|2022-04-09 07:00:00|998.07|987.27|998.07|987.27|998.07|987.27|998.07|987.27|1
1649487640000|2022-04-09 07:00:40|994.9|984.1|994.9|984.1|994.9|984.1|994.9|984.1|1
1649487650000|2022-04-09 07:00:50|994.15|983.35|993.95|983.15|994.15|983.35|993.95|983.15|2
1649487660000|2022-04-09 07:01:00|994.06|983.26|994.06|983.26|994.06|983.26|994.06|983.26|1
1649487690000|2022-04-09 07:01:30|993.92|983.12|993.85|983.05|993.92|983.12|993.85|983.05|2
1649487700000|2022-04-09 07:01:40|993.92|983.12|994.06|983.26|994.06|983.26|993.92|983.12|2
1649487710000|2022-04-09 07:01:50|994.05|983.25|994.05|983.25|994.05|983.25|994.05|983.25|1
1649487720000|2022-04-09 07:02:00|993.93|983.13|993.93|983.13|993.93|983.13|993.93|983.13|1
1649487730000|2022-04-09 07:02:10|993.97|983.17|994.84|984.04|994.84|984.04|993.97|983.17|6
1649487740000|2022-04-09 07:02:20|994.85|984.05|994.91|984.11|994.91|984.11|994.81|984.01|8
1649487750000|2022-04-09 07:02:30|994.9|984.1|994.91|984.11|994.91|984.11|994.9|984.1|2
1649487760000|2022-04-09 07:02:40|994.9|984.1|994.96|984.16|994.96|984.16|994.9|984.1|4
1649487770000|2022-04-09 07:02:50|995.09|984.29|995.11|984.31|995.11|984.31|995.05|984.25|4
1649487780000|2022-04-09 07:03:00|995.08|984.28|995.06|984.26|995.12|984.32|995.04|984.24|7
1649487790000|2022-04-09 07:03:10|995.04|984.24|995.06|984.26|995.06|984.26|995.04|984.24|4
1649487800000|2022-04-09 07:03:20|995.04|984.24|995.04|984.24|995.04|984.24|995.04|984.24|1
1649487810000|2022-04-09 07:03:30|995.06|984.26|995.06|984.26|995.07|984.27|995.06|984.26|11
1649487820000|2022-04-09 07:03:40|995.13|984.33|995.51|984.71|995.52|984.72|995.13|984.33|17
1649487830000|2022-04-09 07:03:50|995.52|984.72|995.68|984.88|995.68|984.88|995.51|984.71|10
1649487840000|2022-04-09 07:04:00|995.83|985.03|995.83|985.03|995.84|985.04|995.83|985.03|7
1649487850000|2022-04-09 07:04:10|995.95|985.15|996.11|985.31|996.11|985.31|995.95|985.15|4
1649487860000|2022-04-09 07:04:20|996.13|985.33|996.4|985.6|996.41|985.61|996.11|985.31|11
1649487870000|2022-04-09 07:04:30|996.41|985.61|996.32|985.52|996.6|985.8|996.3|985.5|10
1649487880000|2022-04-09 07:04:40|996.4|985.6|996.29|985.49|996.4|985.6|996.29|985.49|3
1649487890000|2022-04-09 07:04:50|996.31|985.51|996.29|985.49|996.31|985.51|996.29|985.49|18
1649487900000|2022-04-09 07:05:00|996.31|985.51|996.29|985.49|996.31|985.51|996.29|985.49|16
1649487910000|2022-04-09 07:05:10|996.31|985.51|996.49|985.69|996.49|985.69|996.29|985.49|6
1649487920000|2022-04-09 07:05:20|996.63|985.83|996.35|985.55|996.63|985.83|996.27|985.47|8
1649487930000|2022-04-09 07:05:30|996.29|985.49|996.33|985.53|996.35|985.55|996.29|985.49|7
1649487940000|2022-04-09 07:05:40|996.34|985.54|996.29|985.49|996.34|985.54|996.27|985.47|13
1649487950000|2022-04-09 07:05:50|996.27|985.47|996.33|985.53|996.34|985.54|996.27|985.47|11
1649487960000|2022-04-09 07:06:00|996.27|985.47|996.22|985.42|996.33|985.53|996.19|985.39|12
1649487970000|2022-04-09 07:06:10|996.29|985.49|996.34|985.54|996.34|985.54|996.19|985.39|6
1649487980000|2022-04-09 07:06:20|996.35|985.55|996.34|985.54|996.35|985.55|996.34|985.54|4
1649487990000|2022-04-09 07:06:30|996.24|985.44|996.07|985.27|996.27|985.47|996.07|985.27|9
1649488000000|2022-04-09 07:06:40|996.06|985.26|996.06|985.26|996.07|985.27|996.06|985.26|13
1649488010000|2022-04-09 07:06:50|996.07|985.27|995.92|985.12|996.07|985.27|995.92|985.12|2
1649488020000|2022-04-09 07:07:00|996|985.2|996|985.2|996|985.2|996|985.2|1
1649488030000|2022-04-09 07:07:10|996.11|985.31|996|985.2|996.11|985.31|996|985.2|2
1649488040000|2022-04-09 07:07:20|996.09|985.29|996.36|985.56|996.37|985.57|996.09|985.29|7
1649488050000|2022-04-09 07:07:30|996.31|985.51|996.31|985.51|996.32|985.52|996.31|985.51|3
1649488060000|2022-04-09 07:07:40|996.41|985.61|996.06|985.26|996.41|985.61|996.06|985.26|6
1649488070000|2022-04-09 07:07:50|996.1|985.3|996.1|985.3|996.24|985.44|996.1|985.3|3
1649488080000|2022-04-09 07:08:00|996|985.2|995.99|985.19|996.11|985.31|995.99|985.19|3
1649488090000|2022-04-09 07:08:10|996.13|985.33|996.35|985.55|996.35|985.55|995.99|985.19|4
1649488100000|2022-04-09 07:08:20|996.36|985.56|996.26|985.46|996.36|985.56|996.26|985.46|11
1649488110000|2022-04-09 07:08:30|996.1|985.3|996.22|985.42|996.22|985.42|995.92|985.12|4
1649488120000|2022-04-09 07:08:40|996.02|985.22|996.02|985.22|996.11|985.31|996.02|985.22|3
1649488130000|2022-04-09 07:08:50|996.11|985.31|996.02|985.22|996.11|985.31|996.02|985.22|2
1649488140000|2022-04-09 07:09:00|996.11|985.31|996.47|985.67|996.47|985.67|996.11|985.31|3
1649488180000|2022-04-09 07:09:40|996.43|985.63|996.43|985.63|996.43|985.63|996.43|985.63|1
1649488190000|2022-04-09 07:09:50|996.39|985.59|996.24|985.44|996.39|985.59|996.24|985.44|2
1649488200000|2022-04-09 07:10:00|996.1|985.3|996.1|985.3|996.1|985.3|996.1|985.3|1
1649488210000|2022-04-09 07:10:10|995.9|985.1|996.09|985.29|996.09|985.29|995.9|985.1|2
1649488220000|2022-04-09 07:10:20|996.1|985.3|996.1|985.3|996.1|985.3|996.1|985.3|1
1649488240000|2022-04-09 07:10:40|996.09|985.29|996.09|985.29|996.09|985.29|996.09|985.29|1
1649488250000|2022-04-09 07:10:50|996|985.2|996|985.2|996|985.2|996|985.2|1
1649488260000|2022-04-09 07:11:00|995.73|984.93|995.38|984.58|995.73|984.93|995.38|984.58|4
1649488270000|2022-04-09 07:11:10|995.29|984.49|994.97|984.17|995.29|984.49|994.97|984.17|2
1649488280000|2022-04-09 07:11:20|994.91|984.11|994.68|983.88|994.91|984.11|994.68|983.88|5
1649488290000|2022-04-09 07:11:30|994.66|983.86|994.16|983.36|994.66|983.86|994.16|983.36|4
1649488300000|2022-04-09 07:11:40|994.2|983.4|994.16|983.36|994.2|983.4|994.16|983.36|2
1649488310000|2022-04-09 07:11:50|994.17|983.37|994.01|983.21|994.17|983.37|993.96|983.16|3
1649488320000|2022-04-09 07:12:00|994|983.2|993.89|983.09|994|983.2|993.89|983.09|3
1649488330000|2022-04-09 07:12:10|993.83|983.03|993.22|982.42|993.83|983.03|993.22|982.42|5
1649488340000|2022-04-09 07:12:20|993.12|982.32|992.79|981.99|993.12|982.32|992.72|981.92|6
1649488350000|2022-04-09 07:12:30|992.77|981.97|992.56|981.76|992.8|982|992.55|981.75|13
1649488360000|2022-04-09 07:12:40|992.55|981.75|992.01|981.21|992.56|981.76|992.01|981.21|9
1649488370000|2022-04-09 07:12:50|991.89|981.09|991.85|981.05|991.89|981.09|991.85|981.05|3
1649488380000|2022-04-09 07:13:00|991.8|981|991.37|980.57|991.8|981|991.37|980.57|2
1649488390000|2022-04-09 07:13:10|991.27|980.47|990.87|980.07|991.28|980.48|990.87|980.07|8
1649488400000|2022-04-09 07:13:20|990.92|980.12|991.08|980.28|991.08|980.28|990.92|980.12|3
1649488410000|2022-04-09 07:13:30|991.09|980.29|991.08|980.28|991.09|980.29|991.08|980.28|14
1649488420000|2022-04-09 07:13:40|991.09|980.29|991.08|980.28|991.09|980.29|991.08|980.28|18
1649488430000|2022-04-09 07:13:50|991.09|980.29|990.9|980.1|991.09|980.29|990.9|980.1|8
1649488440000|2022-04-09 07:14:00|991.02|980.22|991.03|980.23|991.11|980.31|991.01|980.21|8
1649488450000|2022-04-09 07:14:10|991.01|980.21|991.91|981.11|991.91|981.11|991.01|980.21|18
1649488460000|2022-04-09 07:14:20|991.93|981.13|991.93|981.13|991.94|981.14|991.92|981.12|15
1649488470000|2022-04-09 07:14:30|991.92|981.12|991.94|981.14|991.94|981.14|991.92|981.12|11
1649488480000|2022-04-09 07:14:40|991.96|981.16|991.94|981.14|991.96|981.16|991.94|981.14|2
1649488490000|2022-04-09 07:14:50|992.14|981.34|991.85|981.05|992.18|981.38|991.85|981.05|5
1649488500000|2022-04-09 07:15:00|991.86|981.06|992.31|981.51|992.31|981.51|991.81|981.01|4
1649488510000|2022-04-09 07:15:10|992.39|981.59|992.51|981.71|992.51|981.71|992.39|981.59|12
1649488520000|2022-04-09 07:15:20|992.49|981.69|992.87|982.07|992.94|982.14|992.39|981.59|7
1649488530000|2022-04-09 07:15:30|992.83|982.03|992.93|982.13|992.93|982.13|992.83|982.03|2
1649488540000|2022-04-09 07:15:40|992.89|982.09|992.88|982.08|992.89|982.09|992.88|982.08|2
1649488550000|2022-04-09 07:15:50|992.79|981.99|992.07|981.27|992.79|981.99|992.04|981.24|7
1649488560000|2022-04-09 07:16:00|992.06|981.26|991.47|980.67|992.06|981.26|991.06|980.26|12
1649488570000|2022-04-09 07:16:10|991.51|980.71|992.29|981.49|992.29|981.49|991.45|980.65|13
1649488580000|2022-04-09 07:16:20|992.27|981.47|992.09|981.29|992.29|981.49|992.07|981.27|5
1649488590000|2022-04-09 07:16:30|992.1|981.3|992.11|981.31|992.11|981.31|992.07|981.27|12
1649488600000|2022-04-09 07:16:40|991.97|981.17|991.89|981.09|991.97|981.17|991.89|981.09|2
1649488620000|2022-04-09 07:17:00|991.85|981.05|991.85|981.05|991.85|981.05|991.85|981.05|1
1649488630000|2022-04-09 07:17:10|991.84|981.04|991.99|981.19|992|981.2|991.84|981.04|11
1649488640000|2022-04-09 07:17:20|992|981.2|992.32|981.52|992.32|981.52|991.99|981.19|21
1649488650000|2022-04-09 07:17:30|992.49|981.69|992.93|982.13|993.18|982.38|992.49|981.69|7
1649488660000|2022-04-09 07:17:40|993.04|982.24|993.18|982.38|993.18|982.38|993.04|982.24|2
1649488670000|2022-04-09 07:17:50|993.04|982.24|993.15|982.35|993.15|982.35|992.93|982.13|4
1649488680000|2022-04-09 07:18:00|993.29|982.49|993.29|982.49|993.29|982.49|993.28|982.48|9
1649488690000|2022-04-09 07:18:10|993.32|982.52|993.32|982.52|993.32|982.52|993.29|982.49|7
1649488700000|2022-04-09 07:18:20|993.29|982.49|993.13|982.33|993.32|982.52|993.13|982.33|5
1649488710000|2022-04-09 07:18:30|993.04|982.24|993.29|982.49|993.37|982.57|993.04|982.24|11
1649488720000|2022-04-09 07:18:40|993.32|982.52|993.32|982.52|993.32|982.52|993.29|982.49|9
1649488730000|2022-04-09 07:18:50|993.43|982.63|993.49|982.69|993.49|982.69|993.4|982.6|12
1649488740000|2022-04-09 07:19:00|993.43|982.63|993.44|982.64|993.44|982.64|993.4|982.6|6
1649488750000|2022-04-09 07:19:10|993.43|982.63|993.3|982.5|993.43|982.63|993.3|982.5|2
1649488760000|2022-04-09 07:19:20|993.32|982.52|993.43|982.63|993.43|982.63|993.3|982.5|3
1649488770000|2022-04-09 07:19:30|993.48|982.68|993.48|982.68|993.48|982.68|993.48|982.68|1
1649488780000|2022-04-09 07:19:40|993.43|982.63|993.43|982.63|993.43|982.63|993.43|982.63|1
1649488800000|2022-04-09 07:20:00|993.48|982.68|993.89|983.09|993.89|983.09|993.43|982.63|6
1649488810000|2022-04-09 07:20:10|993.95|983.15|993.95|983.15|993.95|983.15|993.94|983.14|11
1649488820000|2022-04-09 07:20:20|994|983.2|994.38|983.58|994.93|984.13|994|983.2|13
1649488830000|2022-04-09 07:20:30|994.31|983.51|993.92|983.12|994.31|983.51|993.87|983.07|6
1649488840000|2022-04-09 07:20:40|994.01|983.21|994.11|983.31|994.11|983.31|994.01|983.21|2
1649488850000|2022-04-09 07:20:50|994.01|983.21|994.48|983.68|994.49|983.69|994.01|983.21|16
1649488860000|2022-04-09 07:21:00|994.44|983.64|994.45|983.65|994.49|983.69|994.44|983.64|11
1649488870000|2022-04-09 07:21:10|994.49|983.69|994.46|983.66|994.49|983.69|994.41|983.61|18
1649488880000|2022-04-09 07:21:20|994.23|983.43|994.16|983.36|994.24|983.44|994.15|983.35|4
1649488890000|2022-04-09 07:21:30|994.15|983.35|994|983.2|994.15|983.35|994|983.2|4
1649488900000|2022-04-09 07:21:40|993.99|983.19|993.99|983.19|993.99|983.19|993.99|983.19|1
1649488920000|2022-04-09 07:22:00|993.89|983.09|993.89|983.09|993.89|983.09|993.89|983.09|1
1649488930000|2022-04-09 07:22:10|993.9|983.1|994.05|983.25|994.06|983.26|993.9|983.1|4
1649488940000|2022-04-09 07:22:20|994.19|983.39|994.19|983.39|994.19|983.39|994.19|983.39|1
1649488960000|2022-04-09 07:22:40|994.41|983.61|994.41|983.61|994.41|983.61|994.41|983.61|1
1649489020000|2022-04-09 07:23:40|994.44|983.64|994.17|983.37|994.44|983.64|994.17|983.37|5
1649489030000|2022-04-09 07:23:50|993.91|983.11|993.91|983.11|993.91|983.11|993.91|983.11|1
1649489040000|2022-04-09 07:24:00|993.87|983.07|993.93|983.13|993.93|983.13|993.87|983.07|2
1649489050000|2022-04-09 07:24:10|994.04|983.24|994.05|983.25|994.14|983.34|994.04|983.24|4
1649489070000|2022-04-09 07:24:30|993.97|983.17|993.81|983.01|993.97|983.17|993.81|983.01|2
1649489080000|2022-04-09 07:24:40|993.82|983.02|993.8|983|993.82|983.02|993.8|983|8
1649489090000|2022-04-09 07:24:50|993.79|982.99|993.89|983.09|993.89|983.09|993.79|982.99|2
1649489110000|2022-04-09 07:25:10|993.74|982.94|992.96|982.16|993.74|982.94|992.96|982.16|4
1649489130000|2022-04-09 07:25:30|992.9|982.1|992.9|982.1|992.9|982.1|992.89|982.09|3
1649489140000|2022-04-09 07:25:40|992.66|981.86|992.66|981.86|992.66|981.86|992.66|981.86|1
1649489150000|2022-04-09 07:25:50|992.64|981.84|991.95|981.15|992.64|981.84|991.95|981.15|4
1649489160000|2022-04-09 07:26:00|991.97|981.17|992.02|981.22|992.02|981.22|991.97|981.17|2
1649489190000|2022-04-09 07:26:30|991.96|981.16|991.87|981.07|991.96|981.16|991.87|981.07|2
1649489200000|2022-04-09 07:26:40|991.91|981.11|991.91|981.11|991.91|981.11|991.91|981.11|1
1649489210000|2022-04-09 07:26:50|992|981.2|992.11|981.31|992.11|981.31|992|981.2|2
1649489220000|2022-04-09 07:27:00|992.26|981.46|992.07|981.27|992.26|981.46|992.07|981.27|2
1649489240000|2022-04-09 07:27:20|992.04|981.24|992.04|981.24|992.05|981.25|992.04|981.24|3
1649489250000|2022-04-09 07:27:30|992.05|981.25|992.04|981.24|992.05|981.25|992.04|981.24|2
1649489260000|2022-04-09 07:27:40|991.88|981.08|991.72|980.92|991.88|981.08|991.72|980.92|3
1649489270000|2022-04-09 07:27:50|991.73|980.93|992.11|981.31|992.12|981.32|991.73|980.93|13
1649489280000|2022-04-09 07:28:00|992.12|981.32|992.13|981.33|992.13|981.33|992.11|981.31|5
1649489300000|2022-04-09 07:28:20|992.51|981.71|992.79|981.99|992.79|981.99|992.39|981.59|3
1649489310000|2022-04-09 07:28:30|992.8|982|992.79|981.99|992.8|982|992.79|981.99|4
1649489320000|2022-04-09 07:28:40|992.8|982|992.79|981.99|992.8|982|992.79|981.99|2
1649489330000|2022-04-09 07:28:50|992.8|982|992.78|981.98|992.8|982|992.78|981.98|3
1649489340000|2022-04-09 07:29:00|992.8|982|992.8|982|992.8|982|992.8|982|1
1649489350000|2022-04-09 07:29:10|992.79|981.99|992.01|981.21|992.79|981.99|992.01|981.21|10
1649489390000|2022-04-09 07:29:50|992.03|981.23|990.98|980.18|992.03|981.23|990.92|980.12|8
1649489400000|2022-04-09 07:30:00|991.3|980.5|990.96|980.16|991.32|980.52|990.96|980.16|8
1649489410000|2022-04-09 07:30:10|990.9|980.1|991.1|980.3|991.1|980.3|990.9|980.1|3
1649489420000|2022-04-09 07:30:20|991.12|980.32|991.32|980.52|991.32|980.52|991.1|980.3|5
1649489430000|2022-04-09 07:30:30|991.37|980.57|992.51|981.71|992.51|981.71|991.37|980.57|17
1649489440000|2022-04-09 07:30:40|992.81|982.01|993.26|982.46|993.47|982.67|992.81|982.01|9
1649489450000|2022-04-09 07:30:50|993.29|982.49|993.86|983.06|993.86|983.06|993.26|982.46|12
1649489460000|2022-04-09 07:31:00|993.97|983.17|994.24|983.44|994.24|983.44|993.96|983.16|9
1649489470000|2022-04-09 07:31:10|994.17|983.37|993.97|983.17|994.24|983.44|993.97|983.17|8
1649489480000|2022-04-09 07:31:20|994|983.2|993.41|982.61|994|983.2|993.36|982.56|7
1649489490000|2022-04-09 07:31:30|993.42|982.62|993.02|982.22|993.42|982.62|993.02|982.22|5
1649489510000|2022-04-09 07:31:50|993.01|982.21|993.01|982.21|993.41|982.61|992.96|982.16|11
1649489520000|2022-04-09 07:32:00|992.81|982.01|992.81|982.01|992.81|982.01|992.81|982.01|1
1649489540000|2022-04-09 07:32:20|992.8|982|992.06|981.26|992.8|982|992.06|981.26|4
1649489550000|2022-04-09 07:32:30|991.98|981.18|991.98|981.18|991.98|981.18|991.98|981.18|1
1649489570000|2022-04-09 07:32:50|991.97|981.17|991.97|981.17|991.97|981.17|991.97|981.17|1
1649489580000|2022-04-09 07:33:00|991.86|981.06|991.86|981.06|991.86|981.06|991.86|981.06|1
1649489590000|2022-04-09 07:33:10|991.85|981.05|991.81|981.01|991.86|981.06|991.81|981.01|17
1649489600000|2022-04-09 07:33:20|991.93|981.13|991.81|981.01|991.93|981.13|991.81|981.01|6
1649489610000|2022-04-09 07:33:30|991.82|981.02|991.91|981.11|991.91|981.11|991.81|981.01|3
1649489620000|2022-04-09 07:33:40|991.99|981.19|991.85|981.05|991.99|981.19|991.81|981.01|8
1649489630000|2022-04-09 07:33:50|991.86|981.06|991.85|981.05|991.86|981.06|991.85|981.05|2
1649489640000|2022-04-09 07:34:00|991.91|981.11|991.91|981.11|991.91|981.11|991.91|981.11|1
1649489650000|2022-04-09 07:34:10|992.02|981.22|992.01|981.21|992.07|981.27|991.91|981.11|6
1649489660000|2022-04-09 07:34:20|992.07|981.27|992.01|981.21|992.07|981.27|992.01|981.21|2
1649489670000|2022-04-09 07:34:30|992.02|981.22|991.94|981.14|992.14|981.34|991.94|981.14|5
1649489680000|2022-04-09 07:34:40|992.13|981.33|992.14|981.34|992.14|981.34|992.13|981.33|2
1649489690000|2022-04-09 07:34:50|992.13|981.33|992.13|981.33|992.13|981.33|992.13|981.33|1
1649489700000|2022-04-09 07:35:00|992.05|981.25|992.95|982.15|992.95|982.15|992.05|981.25|12
1649489710000|2022-04-09 07:35:10|992.92|982.12|992.9|982.1|992.95|982.15|992.9|982.1|16
1649489720000|2022-04-09 07:35:20|992.91|982.11|993.91|983.11|993.95|983.15|992.9|982.1|11
1649489730000|2022-04-09 07:35:30|993.9|983.1|993.77|982.97|993.91|983.11|993.74|982.94|16
1649489740000|2022-04-09 07:35:40|993.76|982.96|993.78|982.98|993.78|982.98|993.76|982.96|17
1649489750000|2022-04-09 07:35:50|993.8|983|993.76|982.96|993.81|983.01|993.76|982.96|13
1649489760000|2022-04-09 07:36:00|993.77|982.97|993.81|983.01|993.81|983.01|993.76|982.96|11
1649489770000|2022-04-09 07:36:10|993.8|983|993.87|983.07|994.01|983.21|993.8|983|14
1649489780000|2022-04-09 07:36:20|993.78|982.98|994.26|983.46|994.26|983.46|993.78|982.98|8
1649489790000|2022-04-09 07:36:30|994.25|983.45|994.01|983.21|994.26|983.46|994.01|983.21|6
1649489800000|2022-04-09 07:36:40|994.23|983.43|994.23|983.43|994.23|983.43|994.23|983.43|1
1649489810000|2022-04-09 07:36:50|994.25|983.45|994.56|983.76|994.56|983.76|994.25|983.45|11
1649489820000|2022-04-09 07:37:00|994.69|983.89|994.8|984|994.8|984|994.69|983.89|2
1649489830000|2022-04-09 07:37:10|994.82|984.02|995.17|984.37|995.21|984.41|994.8|984|20
1649489840000|2022-04-09 07:37:20|995.21|984.41|995.74|984.94|995.74|984.94|995.15|984.35|21
1649489850000|2022-04-09 07:37:30|995.73|984.93|995.97|985.17|996.05|985.25|995.73|984.93|11
1649489860000|2022-04-09 07:37:40|995.98|985.18|996.15|985.35|996.15|985.35|995.89|985.09|7
1649489870000|2022-04-09 07:37:50|996.02|985.22|996.04|985.24|996.04|985.24|995.92|985.12|5
1649489880000|2022-04-09 07:38:00|996.32|985.52|996.69|985.89|996.69|985.89|996.32|985.52|10
1649489890000|2022-04-09 07:38:10|996.7|985.9|996.21|985.41|996.7|985.9|996.11|985.31|5
1649489900000|2022-04-09 07:38:20|996.11|985.31|996.52|985.72|996.52|985.72|996.11|985.31|5
1649489910000|2022-04-09 07:38:30|996.69|985.89|996.42|985.62|996.69|985.89|996.42|985.62|2
1649489920000|2022-04-09 07:38:40|996.69|985.89|996.38|985.58|996.69|985.89|996.38|985.58|3
1649489940000|2022-04-09 07:39:00|996.73|985.93|996.73|985.93|996.73|985.93|996.73|985.93|1
1649489960000|2022-04-09 07:39:20|996.71|985.91|996.71|985.91|996.72|985.92|996.71|985.91|3
1649489970000|2022-04-09 07:39:30|996.76|985.96|996.76|985.96|996.76|985.96|996.76|985.96|1
1649489980000|2022-04-09 07:39:40|996.75|985.95|996.75|985.95|996.75|985.95|996.75|985.95|1
1649490000000|2022-04-09 07:40:00|996.83|986.03|998.73|987.93|998.73|987.93|996.83|986.03|15
1649490010000|2022-04-09 07:40:10|998.72|987.92|998.76|987.96|998.76|987.96|998.72|987.92|10
1649490020000|2022-04-09 07:40:20|998.83|988.03|998.21|987.41|998.83|988.03|998.21|987.41|5
1649490030000|2022-04-09 07:40:30|998.39|987.59|998.41|987.61|998.53|987.73|998.39|987.59|5
1649490050000|2022-04-09 07:40:50|998.48|987.68|999.08|988.28|999.08|988.28|998.48|987.68|9
1649490060000|2022-04-09 07:41:00|999.4|988.6|1000.44|989.64|1000.44|989.64|999.4|988.6|17
1649490070000|2022-04-09 07:41:10|1000.72|989.92|1000.91|990.11|1001.85|991.05|1000.72|989.92|13
1649490080000|2022-04-09 07:41:20|1000.97|990.17|1000.23|989.43|1000.97|990.17|999.98|989.18|15
1649490090000|2022-04-09 07:41:30|1000.61|989.81|1000.04|989.24|1000.72|989.92|1000.04|989.24|14
1649490100000|2022-04-09 07:41:40|999.96|989.16|999.5|988.7|999.97|989.17|999.5|988.7|6
1649490110000|2022-04-09 07:41:50|999.35|988.55|998.84|988.04|999.35|988.55|998.84|988.04|5
1649490120000|2022-04-09 07:42:00|998.92|988.12|998.84|988.04|999|988.2|998.84|988.04|6
1649490130000|2022-04-09 07:42:10|998.98|988.18|998.98|988.18|998.98|988.18|998.98|988.18|1
1649490140000|2022-04-09 07:42:20|998.77|987.97|998.77|987.97|998.77|987.97|998.77|987.97|1
1649490150000|2022-04-09 07:42:30|998.7|987.9|998.25|987.45|998.7|987.9|998.25|987.45|3
1649490160000|2022-04-09 07:42:40|998.26|987.46|998.26|987.46|998.26|987.46|998.26|987.46|1
1649490180000|2022-04-09 07:43:00|998.27|987.47|998.27|987.47|998.27|987.47|998.27|987.47|1
1649490190000|2022-04-09 07:43:10|998.46|987.66|998.53|987.73|998.53|987.73|998.46|987.66|2
1649490200000|2022-04-09 07:43:20|998.42|987.62|998.42|987.62|998.42|987.62|998.34|987.54|3
1649490210000|2022-04-09 07:43:30|998.32|987.52|998.03|987.23|998.32|987.52|998.03|987.23|3
1649490220000|2022-04-09 07:43:40|997.96|987.16|997.18|986.38|997.96|987.16|997.18|986.38|11
1649490230000|2022-04-09 07:43:50|997.19|986.39|996.93|986.13|997.19|986.39|996.87|986.07|15
1649490240000|2022-04-09 07:44:00|997.27|986.47|997.02|986.22|997.27|986.47|997.02|986.22|6
1649490250000|2022-04-09 07:44:10|996.96|986.16|996.95|986.15|996.96|986.16|996.95|986.15|10
1649490270000|2022-04-09 07:44:30|996.89|986.09|996.89|986.09|996.89|986.09|996.89|986.09|1
1649490280000|2022-04-09 07:44:40|996.82|986.02|996.81|986.01|996.82|986.02|996.81|986.01|2
1649490300000|2022-04-09 07:45:00|996.82|986.02|997.77|986.97|997.77|986.97|996.82|986.02|10
1649490310000|2022-04-09 07:45:10|997.75|986.95|998.5|987.7|998.71|987.91|997.75|986.95|10
1649490320000|2022-04-09 07:45:20|998.49|987.69|998.24|987.44|998.5|987.7|998.24|987.44|9
1649490330000|2022-04-09 07:45:30|998.25|987.45|998.24|987.44|998.25|987.45|998.23|987.43|8
1649490340000|2022-04-09 07:45:40|998.23|987.43|998.94|988.14|998.94|988.14|998.23|987.43|8
1649490350000|2022-04-09 07:45:50|998.95|988.15|999.27|988.47|999.28|988.48|998.95|988.15|7
1649490360000|2022-04-09 07:46:00|999.28|988.48|999.77|988.97|999.77|988.97|999.27|988.47|6
1649490370000|2022-04-09 07:46:10|999.92|989.12|999.56|988.76|999.92|989.12|999.56|988.76|4
1649490380000|2022-04-09 07:46:20|999.58|988.78|999.81|989.01|999.9|989.1|999.58|988.78|5
1649490390000|2022-04-09 07:46:30|999.82|989.02|999.13|988.33|999.86|989.06|999.13|988.33|11
1649490400000|2022-04-09 07:46:40|999.14|988.34|999.13|988.33|999.2|988.4|999.13|988.33|9
1649490410000|2022-04-09 07:46:50|999.14|988.34|999.13|988.33|999.14|988.34|999.13|988.33|2
1649490420000|2022-04-09 07:47:00|999.14|988.34|999.41|988.61|999.43|988.63|999.14|988.34|6
1649490430000|2022-04-09 07:47:10|999.43|988.63|999.41|988.61|999.43|988.63|999.41|988.61|2
1649490440000|2022-04-09 07:47:20|999.46|988.66|999.73|988.93|999.74|988.94|999.46|988.66|7
1649490450000|2022-04-09 07:47:30|999.75|988.95|999.75|988.95|999.75|988.95|999.75|988.95|1
1649490460000|2022-04-09 07:47:40|999.83|989.03|999.75|988.95|999.83|989.03|999.75|988.95|8
1649490470000|2022-04-09 07:47:50|999.83|989.03|1000.14|989.34|1000.18|989.38|999.83|989.03|11
1649490480000|2022-04-09 07:48:00|1000.16|989.36|1000.34|989.54|1000.34|989.54|1000.14|989.34|8
1649490490000|2022-04-09 07:48:10|1000.3|989.5|999.87|989.07|1000.3|989.5|999.87|989.07|4
1649490500000|2022-04-09 07:48:20|999.99|989.19|1000.07|989.27|1000.07|989.27|999.99|989.19|3
1649490510000|2022-04-09 07:48:30|1000.06|989.26|1000.06|989.26|1000.06|989.26|1000.06|989.26|1
1649490520000|2022-04-09 07:48:40|1000.08|989.28|1000.05|989.25|1000.08|989.28|999.9|989.1|12
1649490530000|2022-04-09 07:48:50|1000.03|989.23|1000.03|989.23|1000.03|989.23|1000.03|989.23|1
1649490550000|2022-04-09 07:49:10|1000.15|989.35|1000.24|989.44|1000.25|989.45|1000.03|989.23|8
1649490560000|2022-04-09 07:49:20|1000.21|989.41|999.96|989.16|1000.25|989.45|999.92|989.12|7
1649490570000|2022-04-09 07:49:30|999.97|989.17|1000.59|989.79|1000.59|989.79|999.97|989.17|7
1649490580000|2022-04-09 07:49:40|1000.76|989.96|1000.76|989.96|1000.76|989.96|1000.75|989.95|9
1649490590000|2022-04-09 07:49:50|1000.75|989.95|1000.34|989.54|1000.8|990|1000.34|989.54|19
1649490600000|2022-04-09 07:50:00|1000.35|989.55|1000.02|989.22|1000.35|989.55|1000.02|989.22|14
1649490610000|2022-04-09 07:50:10|999.96|989.16|1000|989.2|1000|989.2|999.93|989.13|10
1649490620000|2022-04-09 07:50:20|999.99|989.19|1000.38|989.58|1000.38|989.58|999.96|989.16|8
1649490630000|2022-04-09 07:50:30|1000.39|989.59|1000.61|989.81|1000.62|989.82|1000.38|989.58|5
1649490640000|2022-04-09 07:50:40|1000.62|989.82|1000.33|989.53|1000.62|989.82|1000.33|989.53|11
1649490650000|2022-04-09 07:50:50|1000.37|989.57|999.93|989.13|1000.37|989.57|999.93|989.13|5
1649490660000|2022-04-09 07:51:00|999.91|989.11|999.81|989.01|999.91|989.11|999.79|988.99|4
1649490670000|2022-04-09 07:51:10|999.57|988.77|999.5|988.7|999.57|988.77|999.5|988.7|2
1649490680000|2022-04-09 07:51:20|999.41|988.61|998.9|988.1|999.41|988.61|998.9|988.1|3
1649490690000|2022-04-09 07:51:30|999.11|988.31|998.9|988.1|999.11|988.31|998.9|988.1|3
1649490700000|2022-04-09 07:51:40|998.89|988.09|998.04|987.24|998.89|988.09|998.04|987.24|9
1649490710000|2022-04-09 07:51:50|998.12|987.32|998.2|987.4|998.24|987.44|998.12|987.32|6
1649490720000|2022-04-09 07:52:00|998.24|987.44|998.25|987.45|998.25|987.45|998.21|987.41|11
1649490730000|2022-04-09 07:52:10|998.21|987.41|998.89|988.09|998.89|988.09|998.21|987.41|5
1649490740000|2022-04-09 07:52:20|998.96|988.16|999.22|988.42|999.23|988.43|998.96|988.16|11
1649490750000|2022-04-09 07:52:30|999.23|988.43|999.31|988.51|999.82|989.02|999.22|988.42|9
1649490760000|2022-04-09 07:52:40|999.32|988.52|999.31|988.51|999.32|988.52|999.31|988.51|8
1649490770000|2022-04-09 07:52:50|999.67|988.87|999.67|988.87|999.67|988.87|999.67|988.87|1
1649490780000|2022-04-09 07:53:00|999.87|989.07|999.85|989.05|999.87|989.07|999.85|989.05|8
1649490790000|2022-04-09 07:53:10|999.86|989.06|999.87|989.07|999.89|989.09|999.85|989.05|6
1649490800000|2022-04-09 07:53:20|999.89|989.09|999.9|989.1|999.91|989.11|999.87|989.07|13
1649490810000|2022-04-09 07:53:30|999.91|989.11|999.9|989.1|999.91|989.11|999.9|989.1|2
1649490840000|2022-04-09 07:54:00|999.91|989.11|999.9|989.1|999.91|989.11|999.9|989.1|2
1649490880000|2022-04-09 07:54:40|999.86|989.06|999.86|989.06|999.87|989.07|999.86|989.06|11
1649490890000|2022-04-09 07:54:50|999.87|989.07|1000.27|989.47|1000.27|989.47|999.87|989.07|5
1649490900000|2022-04-09 07:55:00|1000.28|989.48|1000.56|989.76|1000.57|989.77|1000.28|989.48|4
1649490910000|2022-04-09 07:55:10|1000.57|989.77|1000.32|989.52|1000.57|989.77|1000.12|989.32|10
1649490920000|2022-04-09 07:55:20|1000.31|989.51|1000.38|989.58|1000.38|989.58|1000.31|989.51|14
1649490930000|2022-04-09 07:55:30|1000.37|989.57|1000.46|989.66|1000.46|989.66|1000.37|989.57|15
1649490940000|2022-04-09 07:55:40|1000.45|989.65|1000.32|989.52|1000.46|989.66|1000.32|989.52|13
1649490960000|2022-04-09 07:56:00|1000.18|989.38|999.88|989.08|1000.18|989.38|999.88|989.08|10
1649490970000|2022-04-09 07:56:10|999.89|989.09|999.4|988.6|999.89|989.09|999.4|988.6|9
1649490980000|2022-04-09 07:56:20|999.47|988.67|999.33|988.53|999.47|988.67|999.33|988.53|6
1649490990000|2022-04-09 07:56:30|999.13|988.33|999.03|988.23|999.13|988.33|999.02|988.22|4
1649491000000|2022-04-09 07:56:40|999.02|988.22|998.25|987.45|999.02|988.22|998.25|987.45|12
1649491010000|2022-04-09 07:56:50|998.39|987.59|997.97|987.17|998.39|987.59|997.97|987.17|5
1649491070000|2022-04-09 07:57:50|997.96|987.16|998.03|987.23|998.03|987.23|997.96|987.16|2
1649491080000|2022-04-09 07:58:00|997.91|987.11|997.91|987.11|997.91|987.11|997.91|987.11|1
1649491100000|2022-04-09 07:58:20|997.96|987.16|998.87|988.07|998.87|988.07|997.92|987.12|10
1649491110000|2022-04-09 07:58:30|998.88|988.08|998.86|988.06|999.05|988.25|998.86|988.06|9
1649491130000|2022-04-09 07:58:50|998.91|988.11|999.05|988.25|999.05|988.25|998.91|988.11|2
1649491150000|2022-04-09 07:59:10|999.14|988.34|1000.01|989.21|1000.01|989.21|999.14|988.34|9
1649491160000|2022-04-09 07:59:20|1000.02|989.22|999.91|989.11|1000.24|989.44|999.91|989.11|3
1649491170000|2022-04-09 07:59:30|999.97|989.17|999.9|989.1|999.97|989.17|999.9|989.1|2
1649491180000|2022-04-09 07:59:40|999.97|989.17|1000.26|989.46|1000.26|989.46|999.97|989.17|3
1649491200000|2022-04-09 08:00:00|1000.13|989.33|1000.01|989.21|1000.13|989.33|1000.01|989.21|3
1649491210000|2022-04-09 08:00:10|999.86|989.06|1000.2|989.4|1000.2|989.4|999.86|989.06|3
1649491220000|2022-04-09 08:00:20|1000.22|989.42|1000.22|989.42|1000.22|989.42|1000.22|989.42|1
1649491230000|2022-04-09 08:00:30|1000.12|989.32|1000.71|989.91|1000.71|989.91|1000.03|989.23|17
1649491240000|2022-04-09 08:00:40|1000.7|989.9|1000.85|990.05|1001.08|990.28|1000.7|989.9|13
1649491250000|2022-04-09 08:00:50|1000.9|990.1|1000.37|989.57|1000.9|990.1|1000.37|989.57|8
1649491260000|2022-04-09 08:01:00|1000.21|989.41|1000.21|989.41|1000.21|989.41|1000.21|989.41|1
1649491280000|2022-04-09 08:01:20|1000.1|989.3|1000.1|989.3|1000.21|989.41|1000.1|989.3|3
1649491290000|2022-04-09 08:01:30|1000.22|989.42|1000.22|989.42|1000.22|989.42|1000.22|989.42|1
1649491310000|2022-04-09 08:01:50|1000.1|989.3|1000.1|989.3|1000.1|989.3|1000.1|989.3|1
1649491320000|2022-04-09 08:02:00|1000.07|989.27|1000.07|989.27|1000.07|989.27|1000.07|989.27|1
1649491330000|2022-04-09 08:02:10|999.98|989.18|999.98|989.18|999.98|989.18|999.98|989.18|1
1649491340000|2022-04-09 08:02:20|999.96|989.16|999.63|988.83|999.96|989.16|999.63|988.83|3
1649491350000|2022-04-09 08:02:30|999.7|988.9|999.63|988.83|999.7|988.9|999.63|988.83|2
1649491360000|2022-04-09 08:02:40|999.5|988.7|999.5|988.7|999.7|988.9|999.5|988.7|7
1649491380000|2022-04-09 08:03:00|999.53|988.73|998.97|988.17|999.53|988.73|998.97|988.17|11
1649491390000|2022-04-09 08:03:10|998.98|988.18|998.97|988.17|998.98|988.18|998.97|988.17|8
1649491400000|2022-04-09 08:03:20|998.98|988.18|998.88|988.08|998.98|988.18|998.88|988.08|13
1649491410000|2022-04-09 08:03:30|998.84|988.04|998.84|988.04|998.84|988.04|998.84|988.04|1
1649491420000|2022-04-09 08:03:40|998.88|988.08|998.75|987.95|998.88|988.08|998.75|987.95|2
1649491430000|2022-04-09 08:03:50|998.71|987.91|998.04|987.24|998.71|987.91|998.04|987.24|6
1649491440000|2022-04-09 08:04:00|997.89|987.09|997.13|986.33|997.89|987.09|997.13|986.33|7
1649491450000|2022-04-09 08:04:10|997.06|986.26|997.02|986.22|997.08|986.28|997.02|986.22|3
1649491460000|2022-04-09 08:04:20|996.94|986.14|996.94|986.14|996.94|986.14|996.94|986.14|1
1649491480000|2022-04-09 08:04:40|996.85|986.05|996.85|986.05|996.86|986.06|996.85|986.05|5
1649491500000|2022-04-09 08:05:00|996.86|986.06|996.89|986.09|996.89|986.09|996.71|985.91|14
1649491510000|2022-04-09 08:05:10|996.88|986.08|996.49|985.69|996.89|986.09|996.49|985.69|10
1649491520000|2022-04-09 08:05:20|995.99|985.19|995.92|985.12|995.99|985.19|995.92|985.12|2
1649491530000|2022-04-09 08:05:30|995.91|985.11|995.95|985.15|996.21|985.41|995.91|985.11|20
1649491540000|2022-04-09 08:05:40|995.94|985.14|996.46|985.66|996.46|985.66|995.94|985.14|10
1649491550000|2022-04-09 08:05:50|996.47|985.67|996.46|985.66|996.47|985.67|996.46|985.66|4
1649491560000|2022-04-09 08:06:00|996.83|986.03|996.83|986.03|996.83|986.03|996.76|985.96|3
1649491580000|2022-04-09 08:06:20|996.91|986.11|996.83|986.03|996.91|986.11|996.83|986.03|2
1649491590000|2022-04-09 08:06:30|996.88|986.08|996.8|986|996.91|986.11|996.8|986|6
1649491610000|2022-04-09 08:06:50|996.79|985.99|996.79|985.99|996.79|985.99|996.79|985.99|1
1649491620000|2022-04-09 08:07:00|996.66|985.86|996.61|985.81|996.66|985.86|996.6|985.8|15
1649491630000|2022-04-09 08:07:10|996.6|985.8|996.61|985.81|996.61|985.81|996.6|985.8|14
1649491640000|2022-04-09 08:07:20|996.6|985.8|996.42|985.62|996.61|985.81|996.41|985.61|6
1649491650000|2022-04-09 08:07:30|996.7|985.9|996.79|985.99|996.87|986.07|996.44|985.64|10
1649491660000|2022-04-09 08:07:40|996.8|986|996.78|985.98|996.8|986|996.78|985.98|5
1649491680000|2022-04-09 08:08:00|996.81|986.01|997.03|986.23|997.03|986.23|996.81|986.01|3
1649491690000|2022-04-09 08:08:10|997.02|986.22|997.02|986.22|997.03|986.23|997.02|986.22|3
1649491700000|2022-04-09 08:08:20|997.03|986.23|997.02|986.22|997.03|986.23|996.81|986.01|11
1649491710000|2022-04-09 08:08:30|997.03|986.23|997.36|986.56|997.36|986.56|997.02|986.22|8
1649491740000|2022-04-09 08:09:00|997.37|986.57|997.36|986.56|997.37|986.57|997.36|986.56|4
1649491750000|2022-04-09 08:09:10|997.17|986.37|996.99|986.19|997.17|986.37|996.99|986.19|2
1649491760000|2022-04-09 08:09:20|996.98|986.18|996.98|986.18|996.99|986.19|996.98|986.18|9
1649491770000|2022-04-09 08:09:30|996.99|986.19|996.92|986.12|996.99|986.19|996.92|986.12|2
1649491780000|2022-04-09 08:09:40|997.11|986.31|997.09|986.29|997.39|986.59|997.09|986.29|8
1649491800000|2022-04-09 08:10:00|997.08|986.28|997.33|986.53|997.33|986.53|996.99|986.19|4
1649491810000|2022-04-09 08:10:10|997.16|986.36|996.99|986.19|997.16|986.36|996.99|986.19|2
1649491830000|2022-04-09 08:10:30|997.05|986.25|997.05|986.25|997.24|986.44|997.05|986.25|3
1649491860000|2022-04-09 08:11:00|996.92|986.12|996.92|986.12|996.92|986.12|996.92|986.12|1
1649491880000|2022-04-09 08:11:20|996.91|986.11|997.08|986.28|997.09|986.29|996.91|986.11|13
1649491890000|2022-04-09 08:11:30|997.09|986.29|997.33|986.53|997.33|986.53|997.08|986.28|7
1649491920000|2022-04-09 08:12:00|997.32|986.52|997.32|986.52|997.32|986.52|997.32|986.52|1
1649491950000|2022-04-09 08:12:30|997.33|986.53|997.32|986.52|997.33|986.53|997.32|986.52|2
1649491960000|2022-04-09 08:12:40|997.33|986.53|997.38|986.58|997.42|986.62|997.32|986.52|9
1649491970000|2022-04-09 08:12:50|997.42|986.62|997.83|987.03|997.83|987.03|997.38|986.58|11
1649491980000|2022-04-09 08:13:00|997.82|987.02|998.18|987.38|998.21|987.41|997.82|987.02|13
1649491990000|2022-04-09 08:13:10|998.21|987.41|998.19|987.39|998.21|987.41|998.18|987.38|11
1649492000000|2022-04-09 08:13:20|998.21|987.41|998.19|987.39|998.21|987.41|998.19|987.39|8
1649492010000|2022-04-09 08:13:30|998.21|987.41|998.11|987.31|998.21|987.41|998.02|987.22|16
1649492020000|2022-04-09 08:13:40|997.97|987.17|997.45|986.65|997.97|987.17|997.45|986.65|7
1649492030000|2022-04-09 08:13:50|997.46|986.66|997.09|986.29|997.46|986.66|997.09|986.29|3
1649492040000|2022-04-09 08:14:00|997.18|986.38|997.96|987.16|997.96|987.16|997.18|986.38|5
1649492050000|2022-04-09 08:14:10|997.85|987.05|997.96|987.16|997.96|987.16|997.85|987.05|2
1649492070000|2022-04-09 08:14:30|997.82|987.02|997.82|987.02|997.89|987.09|997.82|987.02|3
1649492080000|2022-04-09 08:14:40|997.89|987.09|997.95|987.15|997.95|987.15|997.82|987.02|4
1649492100000|2022-04-09 08:15:00|997.94|987.14|998.13|987.33|998.16|987.36|997.94|987.14|15
1649492110000|2022-04-09 08:15:10|998.16|987.36|998.74|987.94|998.74|987.94|998.13|987.33|10
1649492130000|2022-04-09 08:15:30|998.83|988.03|999.81|989.01|999.81|989.01|998.83|988.03|8
1649492140000|2022-04-09 08:15:40|999.9|989.1|1000.01|989.21|1000.01|989.21|999.85|989.05|15
1649492150000|2022-04-09 08:15:50|1000.02|989.22|999.91|989.11|1000.02|989.22|999.91|989.11|7
1649492170000|2022-04-09 08:16:10|999.96|989.16|1000.12|989.32|1000.12|989.32|999.96|989.16|2
1649492180000|2022-04-09 08:16:20|999.96|989.16|999.97|989.17|1000.12|989.32|999.95|989.15|5
1649492190000|2022-04-09 08:16:30|1000.13|989.33|1000.29|989.49|1000.3|989.5|1000.13|989.33|3
1649492210000|2022-04-09 08:16:50|1000.64|989.84|1000.7|989.9|1000.7|989.9|1000.64|989.84|7
1649492220000|2022-04-09 08:17:00|1000.69|989.89|1000.82|990.02|1000.82|990.02|1000.69|989.89|5
1649492270000|2022-04-09 08:17:50|1000.71|989.91|1000.71|989.91|1000.72|989.92|1000.71|989.91|9
1649492280000|2022-04-09 08:18:00|1000.67|989.87|1000.67|989.87|1000.67|989.87|1000.67|989.87|1
1649492290000|2022-04-09 08:18:10|1000.7|989.9|1000.7|989.9|1000.7|989.9|1000.7|989.9|1
1649492300000|2022-04-09 08:18:20|1000.71|989.91|1000.7|989.9|1000.71|989.91|1000.7|989.9|8
1649492310000|2022-04-09 08:18:30|1000.71|989.91|1000.56|989.76|1000.71|989.91|1000.56|989.76|10
1649492340000|2022-04-09 08:19:00|1000.69|989.89|1000.7|989.9|1000.7|989.9|1000.69|989.89|4
1649492350000|2022-04-09 08:19:10|1000.69|989.89|1000.69|989.89|1000.7|989.9|1000.69|989.89|15
1649492360000|2022-04-09 08:19:20|1000.42|989.62|1000.33|989.53|1000.42|989.62|1000.26|989.46|5
1649492370000|2022-04-09 08:19:30|1000.37|989.57|1000.37|989.57|1000.37|989.57|1000.33|989.53|5
1649492380000|2022-04-09 08:19:40|1000.33|989.53|1000.48|989.68|1000.48|989.68|1000.33|989.53|2
1649492400000|2022-04-09 08:20:00|1000.47|989.67|1000.47|989.67|1000.47|989.67|1000.16|989.36|4
1649492410000|2022-04-09 08:20:10|1000.33|989.53|1000.33|989.53|1000.33|989.53|1000.33|989.53|1
1649492420000|2022-04-09 08:20:20|1000.48|989.68|1000.48|989.68|1000.48|989.68|1000.48|989.68|1
1649492450000|2022-04-09 08:20:50|1000.47|989.67|1000.16|989.36|1000.47|989.67|1000.16|989.36|3
1649492460000|2022-04-09 08:21:00|1000.01|989.21|999.79|988.99|1000.01|989.21|999.79|988.99|2
1649492470000|2022-04-09 08:21:10|999.49|988.69|999.57|988.77|999.67|988.87|999.49|988.69|13
1649492480000|2022-04-09 08:21:20|999.63|988.83|999.64|988.84|999.67|988.87|999.57|988.77|14
1649492490000|2022-04-09 08:21:30|999.67|988.87|998.79|987.99|999.67|988.87|998.79|987.99|10
1649492500000|2022-04-09 08:21:40|998.58|987.78|998.58|987.78|998.58|987.78|998.58|987.78|1
1649492510000|2022-04-09 08:21:50|998.59|987.79|998.75|987.95|998.75|987.95|998.59|987.79|3
1649492520000|2022-04-09 08:22:00|998.76|987.96|999.84|989.04|999.84|989.04|998.75|987.95|15
1649492530000|2022-04-09 08:22:10|999.88|989.08|999.44|988.64|999.88|989.08|999.44|988.64|4
1649492540000|2022-04-09 08:22:20|999.22|988.42|998.76|987.96|999.22|988.42|998.76|987.96|6
1649492550000|2022-04-09 08:22:30|998.61|987.81|998.32|987.52|998.61|987.81|998.32|987.52|6
1649492560000|2022-04-09 08:22:40|998.33|987.53|997.92|987.12|998.33|987.53|997.9|987.1|10
1649492570000|2022-04-09 08:22:50|997.85|987.05|997.85|987.05|997.85|987.05|997.85|987.05|1
1649492580000|2022-04-09 08:23:00|997.82|987.02|997.11|986.31|997.82|987.02|997.03|986.23|5
1649492600000|2022-04-09 08:23:20|997.07|986.27|997.07|986.27|997.07|986.27|997.07|986.27|1
1649492610000|2022-04-09 08:23:30|996.92|986.12|996.84|986.04|996.92|986.12|996.84|986.04|2
1649492640000|2022-04-09 08:24:00|996.62|985.82|996.54|985.74|996.62|985.82|996.54|985.74|2
1649492650000|2022-04-09 08:24:10|996.51|985.71|996.51|985.71|996.51|985.71|996.51|985.71|1
1649492660000|2022-04-09 08:24:20|996.5|985.7|996.39|985.59|996.5|985.7|996.39|985.59|3
1649492680000|2022-04-09 08:24:40|996.61|985.81|997.17|986.37|997.17|986.37|996.61|985.81|6
1649492700000|2022-04-09 08:25:00|997.48|986.68|997.48|986.68|997.5|986.7|997.48|986.68|12
1649492710000|2022-04-09 08:25:10|997.49|986.69|998.24|987.44|998.24|987.44|997.49|986.69|7
1649492720000|2022-04-09 08:25:20|998.4|987.6|997.98|987.18|998.4|987.6|997.98|987.18|5
1649492750000|2022-04-09 08:25:50|997.8|987|997.17|986.37|997.8|987|997.17|986.37|11
1649492760000|2022-04-09 08:26:00|996.96|986.16|996.96|986.16|996.96|986.16|996.96|986.16|1
1649492770000|2022-04-09 08:26:10|996.91|986.11|996.74|985.94|996.91|986.11|996.74|985.94|5
1649492780000|2022-04-09 08:26:20|996.75|985.95|996.75|985.95|996.75|985.95|996.75|985.95|1
1649492820000|2022-04-09 08:27:00|996.76|985.96|996.76|985.96|996.76|985.96|996.76|985.96|1
1649492830000|2022-04-09 08:27:10|996.75|985.95|996.43|985.63|996.75|985.95|996.43|985.63|4
1649492840000|2022-04-09 08:27:20|996.26|985.46|995.91|985.11|996.26|985.46|995.91|985.11|3
1649492870000|2022-04-09 08:27:50|995.9|985.1|994.89|984.09|995.91|985.11|994.89|984.09|9
1649492880000|2022-04-09 08:28:00|994.88|984.08|994.83|984.03|994.88|984.08|994.78|983.98|10
1649492890000|2022-04-09 08:28:10|994.76|983.96|994.72|983.92|994.76|983.96|994.72|983.92|2
1649492900000|2022-04-09 08:28:20|994.74|983.94|993.95|983.15|994.74|983.94|993.95|983.15|6
1649492910000|2022-04-09 08:28:30|994.05|983.25|994.52|983.72|994.63|983.83|994.05|983.25|7
1649492920000|2022-04-09 08:28:40|994.29|983.49|995.01|984.21|995.01|984.21|994.29|983.49|8
1649492930000|2022-04-09 08:28:50|995.19|984.39|995.61|984.81|995.65|984.85|995.19|984.39|8
1649492940000|2022-04-09 08:29:00|995.78|984.98|995.78|984.98|995.78|984.98|995.78|984.98|1
1649492950000|2022-04-09 08:29:10|995.49|984.69|995.06|984.26|995.49|984.69|995.06|984.26|6
1649492960000|2022-04-09 08:29:20|994.97|984.17|994.9|984.1|994.97|984.17|994.9|984.1|2
1649492980000|2022-04-09 08:29:40|994.7|983.9|994.7|983.9|994.7|983.9|994.7|983.9|1
1649492990000|2022-04-09 08:29:50|994.71|983.91|994.7|983.9|994.71|983.91|994.7|983.9|16
1649493000000|2022-04-09 08:30:00|994.71|983.91|995.04|984.24|995.04|984.24|994.7|983.9|9
1649493010000|2022-04-09 08:30:10|995.06|984.26|995.69|984.89|995.69|984.89|995.06|984.26|6
1649493020000|2022-04-09 08:30:20|995.7|984.9|995.7|984.9|995.7|984.9|995.69|984.89|5
1649493030000|2022-04-09 08:30:30|995.91|985.11|996.66|985.86|996.66|985.86|995.91|985.11|6
1649493040000|2022-04-09 08:30:40|996.84|986.04|996.84|986.04|996.84|986.04|996.84|986.04|1
1649493080000|2022-04-09 08:31:20|996.85|986.05|996.84|986.04|996.85|986.05|996.84|986.04|6
1649493090000|2022-04-09 08:31:30|996.85|986.05|997.01|986.21|997.05|986.25|996.76|985.96|8
1649493120000|2022-04-09 08:32:00|997.27|986.47|996.94|986.14|997.28|986.48|996.94|986.14|6
1649493130000|2022-04-09 08:32:10|996.77|985.97|996.35|985.55|996.77|985.97|996.06|985.26|6
1649493140000|2022-04-09 08:32:20|996.1|985.3|996.02|985.22|996.13|985.33|995.91|985.11|6
1649493150000|2022-04-09 08:32:30|996.01|985.21|995.92|985.12|996.04|985.24|995.92|985.12|5
1649493160000|2022-04-09 08:32:40|995.91|985.11|995.85|985.05|995.91|985.11|995.8|985|3
1649493180000|2022-04-09 08:33:00|996.04|985.24|996.04|985.24|996.05|985.25|996.04|985.24|3
1649493190000|2022-04-09 08:33:10|996.05|985.25|995.9|985.1|996.05|985.25|995.9|985.1|3
1649493200000|2022-04-09 08:33:20|996.04|985.24|996.04|985.24|996.05|985.25|995.9|985.1|9
1649493210000|2022-04-09 08:33:30|996.05|985.25|995.86|985.06|996.05|985.25|995.86|985.06|8
1649493220000|2022-04-09 08:33:40|995.87|985.07|995.86|985.06|995.87|985.07|995.86|985.06|2
1649493230000|2022-04-09 08:33:50|995.87|985.07|995.72|984.92|995.87|985.07|995.72|984.92|3
1649493240000|2022-04-09 08:34:00|995.64|984.84|995.64|984.84|995.64|984.84|995.64|984.84|1
1649493250000|2022-04-09 08:34:10|995.65|984.85|995.65|984.85|995.65|984.85|995.65|984.85|1
1649493260000|2022-04-09 08:34:20|995.55|984.75|996.55|985.75|996.55|985.75|995.53|984.73|10
1649493270000|2022-04-09 08:34:30|997.19|986.39|998.02|987.22|998.02|987.22|997.19|986.39|11
1649493280000|2022-04-09 08:34:40|998.03|987.23|998.03|987.23|998.03|987.23|998.03|987.23|1
1649493290000|2022-04-09 08:34:50|998.06|987.26|998.77|987.97|998.77|987.97|998.06|987.26|10
1649493300000|2022-04-09 08:35:00|998.78|987.98|1000.5|989.7|1000.5|989.7|998.77|987.97|19
1649493310000|2022-04-09 08:35:10|1000.51|989.71|1001.82|991.02|1001.82|991.02|1000.5|989.7|18
1649493320000|2022-04-09 08:35:20|1001.84|991.04|1000.98|990.18|1002.1|991.3|1000.98|990.18|10
1649493330000|2022-04-09 08:35:30|1001.16|990.36|1000.94|990.14|1001.62|990.82|1000.94|990.14|13
1649493340000|2022-04-09 08:35:40|1000.93|990.13|999.95|989.15|1000.93|990.13|999.84|989.04|15
1649493350000|2022-04-09 08:35:50|999.96|989.16|1000.98|990.18|1000.98|990.18|999.95|989.15|16
1649493360000|2022-04-09 08:36:00|1001.14|990.34|1000.58|989.78|1001.14|990.34|1000.58|989.78|7
1649493370000|2022-04-09 08:36:10|1000.59|989.79|1000.18|989.38|1000.59|989.79|1000.18|989.38|5
1649493380000|2022-04-09 08:36:20|1000.23|989.43|1000.53|989.73|1000.53|989.73|1000.23|989.43|2
1649493390000|2022-04-09 08:36:30|1000.28|989.48|1000.23|989.43|1000.28|989.48|1000.23|989.43|2
1649493400000|2022-04-09 08:36:40|1000.48|989.68|1000.88|990.08|1000.88|990.08|1000.23|989.43|6
1649493410000|2022-04-09 08:36:50|1000.89|990.09|1001.01|990.21|1001.13|990.33|1000.89|990.09|5
1649493420000|2022-04-09 08:37:00|1000.9|990.1|1000.82|990.02|1001.01|990.21|1000.82|990.02|8
1649493430000|2022-04-09 08:37:10|1000.83|990.03|1000.78|989.98|1000.83|990.03|1000.78|989.98|7
1649493440000|2022-04-09 08:37:20|1000.87|990.07|1000.87|990.07|1000.88|990.08|1000.87|990.07|11
1649493450000|2022-04-09 08:37:30|1000.88|990.08|1000.87|990.07|1000.88|990.08|1000.79|989.99|16
1649493460000|2022-04-09 08:37:40|1000.88|990.08|1001.05|990.25|1001.05|990.25|1000.87|990.07|9
1649493470000|2022-04-09 08:37:50|1000.9|990.1|1001.05|990.25|1001.05|990.25|1000.9|990.1|2
1649493490000|2022-04-09 08:38:10|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1649493500000|2022-04-09 08:38:20|1001.05|990.25|1001.06|990.26|1001.06|990.26|1001.05|990.25|2
1649493510000|2022-04-09 08:38:30|1000.91|990.11|1000.91|990.11|1000.91|990.11|1000.91|990.11|1
1649493540000|2022-04-09 08:39:00|1001.06|990.26|1001.14|990.34|1001.14|990.34|1001.06|990.26|2
1649493560000|2022-04-09 08:39:20|1001.25|990.45|1001.2|990.4|1001.25|990.45|1001.11|990.31|7
1649493570000|2022-04-09 08:39:30|1001.19|990.39|1001.29|990.49|1001.29|990.49|1001.19|990.39|9
1649493580000|2022-04-09 08:39:40|1001.27|990.47|1001.13|990.33|1001.28|990.48|1001.13|990.33|6
1649493590000|2022-04-09 08:39:50|1001.14|990.34|1001.14|990.34|1001.14|990.34|1001.13|990.33|5
1649493600000|2022-04-09 08:40:00|1001.13|990.33|1001.11|990.31|1001.27|990.47|1001.09|990.29|17
1649493610000|2022-04-09 08:40:10|1001.12|990.32|1001.38|990.58|1001.38|990.58|1001.11|990.31|19
1649493620000|2022-04-09 08:40:20|1001.37|990.57|1001.34|990.54|1001.38|990.58|1001.34|990.54|5
1649493630000|2022-04-09 08:40:30|1001.52|990.72|1001.82|991.02|1001.93|991.13|1001.34|990.54|13
1649493640000|2022-04-09 08:40:40|1001.93|991.13|1001.82|991.02|1001.93|991.13|1001.82|991.02|2
1649493650000|2022-04-09 08:40:50|1001.93|991.13|1002.82|992.02|1002.82|992.02|1001.92|991.12|9
1649493660000|2022-04-09 08:41:00|1002.81|992.01|1002.83|992.03|1002.83|992.03|1002.81|992.01|2
1649493670000|2022-04-09 08:41:10|1002.82|992.02|1002.22|991.42|1002.82|992.02|1002.22|991.42|6
1649493680000|2022-04-09 08:41:20|1002.25|991.45|1002.22|991.42|1002.25|991.45|1002.22|991.42|2
1649493690000|2022-04-09 08:41:30|1002.23|991.43|1002.18|991.38|1002.26|991.46|1002.07|991.27|6
1649493700000|2022-04-09 08:41:40|1002.17|991.37|1002.08|991.28|1002.18|991.38|1002.08|991.28|5
1649493710000|2022-04-09 08:41:50|1001.92|991.12|1001.06|990.26|1001.92|991.12|1001.06|990.26|11
1649493720000|2022-04-09 08:42:00|1001.04|990.24|1000.97|990.17|1001.04|990.24|1000.86|990.06|4
1649493730000|2022-04-09 08:42:10|1000.86|990.06|1000.91|990.11|1000.91|990.11|1000.86|990.06|2
1649493740000|2022-04-09 08:42:20|1000.8|990|1000.8|990|1000.8|990|1000.8|990|1
1649493760000|2022-04-09 08:42:40|1000.9|990.1|1000.66|989.86|1000.9|990.1|1000.66|989.86|10
1649493770000|2022-04-09 08:42:50|1000.67|989.87|1000.28|989.48|1000.67|989.87|1000.21|989.41|14
1649493780000|2022-04-09 08:43:00|1000.21|989.41|1000.23|989.43|1000.28|989.48|1000.21|989.41|3
1649493790000|2022-04-09 08:43:10|1000.22|989.42|999.26|988.46|1000.22|989.42|999.26|988.46|8
1649493810000|2022-04-09 08:43:30|999.44|988.64|999.37|988.57|999.44|988.64|999.37|988.57|2
1649493820000|2022-04-09 08:43:40|999.3|988.5|999.3|988.5|999.31|988.51|999.3|988.5|15
1649493830000|2022-04-09 08:43:50|999.31|988.51|999.06|988.26|999.31|988.51|999.05|988.25|9
1649493840000|2022-04-09 08:44:00|999.15|988.35|1000.63|989.83|1000.63|989.83|999.15|988.35|15
1649493850000|2022-04-09 08:44:10|1000.62|989.82|1000.65|989.85|1000.65|989.85|1000.62|989.82|16
1649493860000|2022-04-09 08:44:20|1000.76|989.96|1001.65|990.85|1001.65|990.85|1000.76|989.96|7
1649493870000|2022-04-09 08:44:30|1001.14|990.34|1001.1|990.3|1001.14|990.34|1001.1|990.3|2
1649493880000|2022-04-09 08:44:40|1001.01|990.21|1000.67|989.87|1001.01|990.21|1000.33|989.53|19
1649493890000|2022-04-09 08:44:50|1000.71|989.91|1000.71|989.91|1000.71|989.91|1000.71|989.91|1
1649493900000|2022-04-09 08:45:00|1000.78|989.98|1000.78|989.98|1000.78|989.98|1000.78|989.98|1
1649493910000|2022-04-09 08:45:10|1000.77|989.97|1000.77|989.97|1000.77|989.97|1000.77|989.97|1
1649493920000|2022-04-09 08:45:20|1000.43|989.63|999.27|988.47|1000.43|989.63|999.26|988.46|20
1649493930000|2022-04-09 08:45:30|999.26|988.46|999.17|988.37|999.36|988.56|999.17|988.37|17
1649493940000|2022-04-09 08:45:40|999.16|988.36|998.9|988.1|999.16|988.36|998.9|988.1|3
1649493950000|2022-04-09 08:45:50|998.78|987.98|998.78|987.98|998.78|987.98|998.78|987.98|1
1649493960000|2022-04-09 08:46:00|998.86|988.06|998.78|987.98|998.86|988.06|998.78|987.98|2
1649493970000|2022-04-09 08:46:10|998.83|988.03|998.83|988.03|998.83|988.03|998.83|988.03|1
1649493980000|2022-04-09 08:46:20|998.84|988.04|998.9|988.1|998.9|988.1|998.82|988.02|4
1649493990000|2022-04-09 08:46:30|998.92|988.12|998.98|988.18|998.98|988.18|998.89|988.09|3
1649494000000|2022-04-09 08:46:40|999.24|988.44|999.24|988.44|999.24|988.44|999.24|988.44|1
1649494020000|2022-04-09 08:47:00|999.06|988.26|999.06|988.26|999.06|988.26|999.06|988.26|1
1649494030000|2022-04-09 08:47:10|999.24|988.44|999.24|988.44|999.24|988.44|999.24|988.44|1
1649494040000|2022-04-09 08:47:20|999.1|988.3|999|988.2|999.24|988.44|999|988.2|4
1649494050000|2022-04-09 08:47:30|998.81|988.01|998.25|987.45|998.82|988.02|998.25|987.45|7
1649494060000|2022-04-09 08:47:40|998.2|987.4|997.74|986.94|998.2|987.4|997.74|986.94|3
1649494070000|2022-04-09 08:47:50|997.8|987|997.24|986.44|997.8|987|997.24|986.44|5
1649494080000|2022-04-09 08:48:00|997.27|986.47|995.92|985.12|997.27|986.47|995.91|985.11|15
1649494090000|2022-04-09 08:48:10|995.96|985.16|995.92|985.12|996.02|985.22|995.92|985.12|6
1649494100000|2022-04-09 08:48:20|996.02|985.22|996.4|985.6|996.48|985.68|996.02|985.22|9
1649494110000|2022-04-09 08:48:30|996.43|985.63|996.15|985.35|996.43|985.63|996.07|985.27|16
1649494120000|2022-04-09 08:48:40|996.2|985.4|996.07|985.27|996.2|985.4|996.07|985.27|4
1649494130000|2022-04-09 08:48:50|996.08|985.28|995.92|985.12|996.08|985.28|995.92|985.12|3
1649494140000|2022-04-09 08:49:00|995.89|985.09|995.84|985.04|995.9|985.1|995.84|985.04|3
1649494150000|2022-04-09 08:49:10|996|985.2|996.76|985.96|996.79|985.99|996|985.2|13
1649494160000|2022-04-09 08:49:20|996.79|985.99|996.86|986.06|996.94|986.14|996.62|985.82|10
1649494170000|2022-04-09 08:49:30|996.93|986.13|996.99|986.19|996.99|986.19|996.93|986.13|4
1649494180000|2022-04-09 08:49:40|996.93|986.13|996.86|986.06|996.93|986.13|996.86|986.06|2
1649494200000|2022-04-09 08:50:00|996.67|985.87|996.95|986.15|996.95|986.15|996.67|985.87|5
1649494220000|2022-04-09 08:50:20|997.18|986.38|997.73|986.93|997.73|986.93|997.18|986.38|5
1649494270000|2022-04-09 08:51:10|997.72|986.92|996.97|986.17|997.72|986.92|996.97|986.17|7
1649494290000|2022-04-09 08:51:30|997.07|986.27|996.99|986.19|997.07|986.27|996.99|986.19|2
1649494300000|2022-04-09 08:51:40|997.07|986.27|997.07|986.27|997.07|986.27|997.07|986.27|1
1649494310000|2022-04-09 08:51:50|997.12|986.32|997.83|987.03|997.83|987.03|997.12|986.32|6
1649494320000|2022-04-09 08:52:00|998.05|987.25|998.94|988.14|998.94|988.14|998.05|987.25|6
1649494330000|2022-04-09 08:52:10|998.91|988.11|999.17|988.37|999.17|988.37|998.91|988.11|5
1649494350000|2022-04-09 08:52:30|999.05|988.25|999.72|988.92|999.72|988.92|999.05|988.25|7
1649494360000|2022-04-09 08:52:40|999.78|988.98|999.78|988.98|999.78|988.98|999.78|988.98|1
1649494370000|2022-04-09 08:52:50|999.74|988.94|999.5|988.7|999.74|988.94|999.5|988.7|2
1649494380000|2022-04-09 08:53:00|999.39|988.59|999.39|988.59|999.39|988.59|999.36|988.56|5
1649494390000|2022-04-09 08:53:10|999.46|988.66|999.46|988.66|999.46|988.66|999.46|988.66|1
1649494400000|2022-04-09 08:53:20|999.43|988.63|999.27|988.47|999.43|988.63|999.27|988.47|2
1649494410000|2022-04-09 08:53:30|999.51|988.71|999.51|988.71|999.51|988.71|999.51|988.71|1
1649494430000|2022-04-09 08:53:50|999.64|988.84|999.59|988.79|999.64|988.84|999.59|988.79|2
1649494440000|2022-04-09 08:54:00|999.58|988.78|1000.94|990.14|1000.94|990.14|999.58|988.78|14
1649494450000|2022-04-09 08:54:10|1000.8|990|1000.8|990|1000.8|990|1000.8|990|1
1649494470000|2022-04-09 08:54:30|1000.92|990.12|1000.91|990.11|1001.15|990.35|1000.91|990.11|9
1649494480000|2022-04-09 08:54:40|1000.92|990.12|1001.32|990.52|1001.32|990.52|1000.91|990.11|8
1649494490000|2022-04-09 08:54:50|1001.16|990.36|1001.07|990.27|1001.26|990.46|1000.98|990.18|4
1649494500000|2022-04-09 08:55:00|1001.16|990.36|1001.4|990.6|1001.4|990.6|1001.16|990.36|3
1649494510000|2022-04-09 08:55:10|1001.35|990.55|1001.26|990.46|1001.35|990.55|1001.26|990.46|2
1649494520000|2022-04-09 08:55:20|1001.3|990.5|1001.3|990.5|1001.3|990.5|1001.3|990.5|1
1649494530000|2022-04-09 08:55:30|1001.2|990.4|1001.39|990.59|1001.39|990.59|1001.2|990.4|2
1649494540000|2022-04-09 08:55:40|1001.57|990.77|1001.57|990.77|1001.57|990.77|1001.57|990.77|1
1649494550000|2022-04-09 08:55:50|1001.48|990.68|1001.3|990.5|1001.48|990.68|1001.3|990.5|4
1649494560000|2022-04-09 08:56:00|1001.48|990.68|1001.58|990.78|1001.58|990.78|1001.48|990.68|2
1649494570000|2022-04-09 08:56:10|1001.56|990.76|1001.44|990.64|1001.56|990.76|1001.29|990.49|9
1649494580000|2022-04-09 08:56:20|1001.46|990.66|1001.45|990.65|1001.53|990.73|1001.17|990.37|16
1649494590000|2022-04-09 08:56:30|1001.31|990.51|1001.45|990.65|1001.45|990.65|1001.31|990.51|4
1649494600000|2022-04-09 08:56:40|1001.31|990.51|1001.32|990.52|1001.32|990.52|1001.27|990.47|3
1649494610000|2022-04-09 08:56:50|1001.11|990.31|1000.9|990.1|1001.11|990.31|1000.9|990.1|5
1649494620000|2022-04-09 08:57:00|1000.91|990.11|999.88|989.08|1000.91|990.11|999.88|989.08|10
1649494630000|2022-04-09 08:57:10|999.86|989.06|999.77|988.97|999.88|989.08|999.77|988.97|7
1649494640000|2022-04-09 08:57:20|999.82|989.02|999.93|989.13|1000.08|989.28|999.61|988.81|9
1649494650000|2022-04-09 08:57:30|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1649494660000|2022-04-09 08:57:40|999.89|989.09|999.67|988.87|999.89|989.09|999.67|988.87|2
1649494670000|2022-04-09 08:57:50|999.53|988.73|999.23|988.43|999.53|988.73|999.23|988.43|3
1649494680000|2022-04-09 08:58:00|999.26|988.46|999.64|988.84|999.64|988.84|999.26|988.46|3
1649494690000|2022-04-09 08:58:10|999.76|988.96|1000.1|989.3|1000.1|989.3|999.76|988.96|3
1649494700000|2022-04-09 08:58:20|999.95|989.15|999.9|989.1|999.96|989.16|999.9|989.1|4
1649494710000|2022-04-09 08:58:30|999.77|988.97|999.27|988.47|999.8|989|999.27|988.47|6
1649494740000|2022-04-09 08:59:00|999.33|988.53|999.24|988.44|999.33|988.53|999.23|988.43|9
1649494750000|2022-04-09 08:59:10|999.23|988.43|999.33|988.53|999.39|988.59|999.23|988.43|11
1649494760000|2022-04-09 08:59:20|999.39|988.59|999.33|988.53|999.39|988.59|999.33|988.53|4
1649494770000|2022-04-09 08:59:30|999.39|988.59|999.33|988.53|999.39|988.59|999.1|988.3|9
1649494780000|2022-04-09 08:59:40|999.32|988.52|999.33|988.53|999.33|988.53|999.32|988.52|16
1649494790000|2022-04-09 08:59:50|999.32|988.52|999.94|989.14|999.94|989.14|999.32|988.52|8
1649494800000|2022-04-09 09:00:00|999.95|989.15|1000.95|990.15|1000.95|990.15|999.94|989.14|17
1649494810000|2022-04-09 09:00:10|1001.3|990.5|1001.3|990.5|1001.3|990.5|1000.97|990.17|7
1649494820000|2022-04-09 09:00:20|1001.24|990.44|1001.24|990.44|1001.26|990.46|1001.24|990.44|3
1649494830000|2022-04-09 09:00:30|1001.26|990.46|1001.24|990.44|1001.26|990.46|1001.24|990.44|18
1649494840000|2022-04-09 09:00:40|1001.26|990.46|1000.77|989.97|1001.26|990.46|1000.77|989.97|9
1649494850000|2022-04-09 09:00:50|1000.68|989.88|1000.68|989.88|1000.76|989.96|1000.68|989.88|5
1649494860000|2022-04-09 09:01:00|1000.76|989.96|1000.4|989.6|1000.76|989.96|1000.4|989.6|11
1649494870000|2022-04-09 09:01:10|1000.34|989.54|1000.37|989.57|1000.38|989.58|1000.34|989.54|12
1649494880000|2022-04-09 09:01:20|1000.38|989.58|1000.37|989.57|1000.38|989.58|1000.37|989.57|6
1649494890000|2022-04-09 09:01:30|1000.38|989.58|1000.38|989.58|1000.38|989.58|1000.37|989.57|3
1649494900000|2022-04-09 09:01:40|1000.25|989.45|1000.2|989.4|1000.26|989.46|1000.2|989.4|6
1649494910000|2022-04-09 09:01:50|1000.21|989.41|1000.22|989.42|1000.22|989.42|1000.2|989.4|5
1649494920000|2022-04-09 09:02:00|1000.26|989.46|1000.26|989.46|1000.26|989.46|1000.26|989.46|1
1649494930000|2022-04-09 09:02:10|1000.21|989.41|1000.21|989.41|1000.21|989.41|1000.21|989.41|1
1649494950000|2022-04-09 09:02:30|1000.06|989.26|999.94|989.14|1000.06|989.26|999.94|989.14|2
1649494960000|2022-04-09 09:02:40|999.81|989.01|999.42|988.62|999.81|989.01|999.35|988.55|8
1649494970000|2022-04-09 09:02:50|999.32|988.52|999.77|988.97|999.78|988.98|999.32|988.52|6
1649494980000|2022-04-09 09:03:00|999.78|988.98|999.73|988.93|999.84|989.04|999.73|988.93|8
1649494990000|2022-04-09 09:03:10|999.65|988.85|999.65|988.85|999.65|988.85|999.65|988.85|1
1649495020000|2022-04-09 09:03:40|999.7|988.9|1000.04|989.24|1000.04|989.24|999.7|988.9|4
1649495030000|2022-04-09 09:03:50|999.9|989.1|999.79|988.99|999.9|989.1|999.79|988.99|2
1649495040000|2022-04-09 09:04:00|999.8|989|1000.04|989.24|1000.07|989.27|999.79|988.99|10
1649495050000|2022-04-09 09:04:10|1000.05|989.25|999.79|988.99|1000.05|989.25|999.79|988.99|4
1649495070000|2022-04-09 09:04:30|999.74|988.94|999.78|988.98|999.78|988.98|999.74|988.94|2
1649495100000|2022-04-09 09:05:00|999.71|988.91|999.71|988.91|999.71|988.91|999.71|988.91|1
1649495130000|2022-04-09 09:05:30|999.66|988.86|999.5|988.7|999.66|988.86|999.5|988.7|3
1649495140000|2022-04-09 09:05:40|999.42|988.62|999.42|988.62|999.42|988.62|999.42|988.62|1
1649495160000|2022-04-09 09:06:00|999.16|988.36|999.16|988.36|999.2|988.4|999.16|988.36|7
1649495170000|2022-04-09 09:06:10|999.2|988.4|999.16|988.36|999.2|988.4|999.16|988.36|16
1649495180000|2022-04-09 09:06:20|999.2|988.4|998.97|988.17|999.2|988.4|998.97|988.17|13
1649495200000|2022-04-09 09:06:40|999.16|988.36|999.49|988.69|999.49|988.69|999.09|988.29|5
1649495210000|2022-04-09 09:06:50|999.5|988.7|999.49|988.69|999.5|988.7|999.49|988.69|14
1649495220000|2022-04-09 09:07:00|999.5|988.7|1000.18|989.38|1000.18|989.38|999.49|988.69|9
1649495230000|2022-04-09 09:07:10|1000.07|989.27|1000.18|989.38|1000.18|989.38|999.96|989.16|3
1649495240000|2022-04-09 09:07:20|1000.34|989.54|1000.18|989.38|1000.34|989.54|1000.18|989.38|2
1649495270000|2022-04-09 09:07:50|1000.07|989.27|1000.18|989.38|1000.18|989.38|1000.07|989.27|2
1649495280000|2022-04-09 09:08:00|1000.07|989.27|1000.26|989.46|1000.26|989.46|1000.07|989.27|3
1649495290000|2022-04-09 09:08:10|1000.33|989.53|1000.33|989.53|1000.36|989.56|1000.33|989.53|9
1649495300000|2022-04-09 09:08:20|1000.36|989.56|1000.33|989.53|1000.36|989.56|1000.33|989.53|12
1649495310000|2022-04-09 09:08:30|1000.36|989.56|1000.33|989.53|1000.36|989.56|1000.33|989.53|14
1649495320000|2022-04-09 09:08:40|1000.36|989.56|999.89|989.09|1000.36|989.56|999.89|989.09|12
1649495330000|2022-04-09 09:08:50|999.84|989.04|999.41|988.61|999.84|989.04|999.23|988.43|8
1649495340000|2022-04-09 09:09:00|999.44|988.64|999.44|988.64|999.47|988.67|999.41|988.61|10
1649495350000|2022-04-09 09:09:10|999.41|988.61|999.41|988.61|999.44|988.64|999.41|988.61|15
1649495360000|2022-04-09 09:09:20|999.44|988.64|999.47|988.67|999.47|988.67|999.25|988.45|10
1649495380000|2022-04-09 09:09:40|999.24|988.44|999.24|988.44|999.24|988.44|999.24|988.44|1
1649495390000|2022-04-09 09:09:50|999.52|988.72|999.57|988.77|999.58|988.78|999.52|988.72|10
1649495400000|2022-04-09 09:10:00|999.58|988.78|999.63|988.83|999.63|988.83|999.57|988.77|5
1649495410000|2022-04-09 09:10:10|999.84|989.04|999.81|989.01|999.91|989.11|999.8|989|7
1649495420000|2022-04-09 09:10:20|999.77|988.97|999.82|989.02|999.9|989.1|999.73|988.93|5
1649495430000|2022-04-09 09:10:30|999.89|989.09|999.9|989.1|999.91|989.11|999.89|989.09|12
1649495440000|2022-04-09 09:10:40|999.91|989.11|999.8|989|999.91|989.11|999.8|989|8
1649495450000|2022-04-09 09:10:50|999.61|988.81|999.82|989.02|999.94|989.14|999.61|988.81|11
1649495460000|2022-04-09 09:11:00|999.94|989.14|1000.16|989.36|1000.16|989.36|999.94|989.14|14
1649495470000|2022-04-09 09:11:10|1000.15|989.35|999.89|989.09|1000.16|989.36|999.89|989.09|16
1649495480000|2022-04-09 09:11:20|999.74|988.94|999.74|988.94|999.74|988.94|999.74|988.94|1
1649495500000|2022-04-09 09:11:40|999.75|988.95|999.54|988.74|999.75|988.95|999.54|988.74|3
1649495510000|2022-04-09 09:11:50|999.44|988.64|999.51|988.71|999.51|988.71|999.44|988.64|4
1649495520000|2022-04-09 09:12:00|999.56|988.76|999.56|988.76|999.56|988.76|999.56|988.76|1
1649495530000|2022-04-09 09:12:10|999.64|988.84|999.39|988.59|999.64|988.84|999.3|988.5|5
1649495540000|2022-04-09 09:12:20|999.47|988.67|999.86|989.06|999.86|989.06|999.47|988.67|2
1649495560000|2022-04-09 09:12:40|999.93|989.13|999.93|989.13|999.93|989.13|999.93|989.13|1
1649495570000|2022-04-09 09:12:50|1000.01|989.21|1000.92|990.12|1000.92|990.12|1000.01|989.21|4
1649495580000|2022-04-09 09:13:00|1000.87|990.07|1000.99|990.19|1000.99|990.19|1000.87|990.07|2
1649495590000|2022-04-09 09:13:10|1001.12|990.32|1000.28|989.48|1001.12|990.32|1000.28|989.48|14
1649495600000|2022-04-09 09:13:20|1000.61|989.81|1000.61|989.81|1000.61|989.81|1000.61|989.81|1
1649495610000|2022-04-09 09:13:30|1000.67|989.87|1000.93|990.13|1000.93|990.13|1000.67|989.87|3
1649495620000|2022-04-09 09:13:40|1000.91|990.11|1000.91|990.11|1000.91|990.11|1000.91|990.11|1
1649495640000|2022-04-09 09:14:00|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1649495690000|2022-04-09 09:14:50|1000.89|990.09|1000.56|989.76|1000.89|990.09|1000.56|989.76|3
1649495700000|2022-04-09 09:15:00|1000.62|989.82|1000.03|989.23|1000.62|989.82|1000.03|989.23|4
1649495710000|2022-04-09 09:15:10|1000.06|989.26|1000.03|989.23|1000.06|989.26|1000.03|989.23|2
1649495730000|2022-04-09 09:15:30|1000.06|989.26|1000.19|989.39|1000.19|989.39|1000.06|989.26|2
1649495740000|2022-04-09 09:15:40|999.94|989.14|999.82|989.02|999.94|989.14|999.82|989.02|3
1649495760000|2022-04-09 09:16:00|999.91|989.11|999.9|989.1|999.92|989.12|999.9|989.1|3
1649495770000|2022-04-09 09:16:10|999.79|988.99|999.79|988.99|999.8|989|999.79|988.99|3
1649495780000|2022-04-09 09:16:20|999.8|989|999.24|988.44|999.8|989|999.07|988.27|11
1649495800000|2022-04-09 09:16:40|999.17|988.37|999.17|988.37|999.17|988.37|999.17|988.37|1
1649495810000|2022-04-09 09:16:50|999.18|988.38|999.14|988.34|999.22|988.42|999.14|988.34|3
1649495820000|2022-04-09 09:17:00|999.1|988.3|999.18|988.38|999.18|988.38|998.96|988.16|4
1649495860000|2022-04-09 09:17:40|999.17|988.37|999.17|988.37|999.17|988.37|999.17|988.37|1
1649495880000|2022-04-09 09:18:00|999.21|988.41|999.21|988.41|999.22|988.42|999.21|988.41|3
1649495890000|2022-04-09 09:18:10|999.22|988.42|999.21|988.41|999.22|988.42|999.21|988.41|2
1649495900000|2022-04-09 09:18:20|999.22|988.42|998.91|988.11|999.22|988.42|998.91|988.11|5
1649495920000|2022-04-09 09:18:40|998.96|988.16|998.96|988.16|998.96|988.16|998.96|988.16|1
1649495930000|2022-04-09 09:18:50|999.1|988.3|998.9|988.1|999.1|988.3|998.9|988.1|4
1649495940000|2022-04-09 09:19:00|998.91|988.11|998.85|988.05|998.91|988.11|998.85|988.05|8
1649495950000|2022-04-09 09:19:10|998.78|987.98|998.48|987.68|998.78|987.98|998.48|987.68|2
1649495960000|2022-04-09 09:19:20|998.41|987.61|998.41|987.61|998.41|987.61|998.41|987.61|1
1649495980000|2022-04-09 09:19:40|998.42|987.62|998.41|987.61|998.42|987.62|998.41|987.61|2
1649495990000|2022-04-09 09:19:50|998.24|987.44|998.25|987.45|998.25|987.45|998.24|987.44|2
1649496000000|2022-04-09 09:20:00|998.14|987.34|998.13|987.33|998.14|987.34|997.91|987.11|5
1649496010000|2022-04-09 09:20:10|998.1|987.3|998.1|987.3|998.1|987.3|997.96|987.16|3
1649496020000|2022-04-09 09:20:20|997.96|987.16|998.1|987.3|998.1|987.3|997.96|987.16|2
1649496030000|2022-04-09 09:20:30|997.96|987.16|997.96|987.16|998.1|987.3|997.96|987.16|3
1649496040000|2022-04-09 09:20:40|997.92|987.12|997.85|987.05|997.92|987.12|997.85|987.05|2
1649496050000|2022-04-09 09:20:50|997.84|987.04|997.84|987.04|997.84|987.04|997.84|987.04|1
1649496060000|2022-04-09 09:21:00|997.74|986.94|997.74|986.94|997.74|986.94|997.74|986.94|1
1649496070000|2022-04-09 09:21:10|997.79|986.99|997.87|987.07|997.94|987.14|997.79|986.99|7
1649496080000|2022-04-09 09:21:20|997.88|987.08|997.99|987.19|997.99|987.19|997.87|987.07|6
1649496090000|2022-04-09 09:21:30|998.13|987.33|998.13|987.33|998.13|987.33|998.13|987.33|1
1649496100000|2022-04-09 09:21:40|998.16|987.36|998.13|987.33|998.16|987.36|998.13|987.33|12
1649496110000|2022-04-09 09:21:50|998.16|987.36|998.38|987.58|998.39|987.59|998.13|987.33|18
1649496120000|2022-04-09 09:22:00|998.39|987.59|998.73|987.93|998.73|987.93|998.38|987.58|8
1649496130000|2022-04-09 09:22:10|998.83|988.03|999.02|988.22|999.03|988.23|998.83|988.03|10
1649496140000|2022-04-09 09:22:20|999.03|988.23|999.99|989.19|999.99|989.19|999.02|988.22|11
1649496150000|2022-04-09 09:22:30|999.93|989.13|999.95|989.15|999.95|989.15|999.85|989.05|3
1649496160000|2022-04-09 09:22:40|1000.16|989.36|1000.18|989.38|1000.18|989.38|1000.16|989.36|2
1649496170000|2022-04-09 09:22:50|1000.32|989.52|1000.32|989.52|1000.33|989.53|1000.32|989.52|3
1649496180000|2022-04-09 09:23:00|1000.18|989.38|999.9|989.1|1000.32|989.52|999.9|989.1|5
1649496190000|2022-04-09 09:23:10|999.98|989.18|999.98|989.18|999.98|989.18|999.98|989.18|1
1649496200000|2022-04-09 09:23:20|999.9|989.1|999.29|988.49|999.9|989.1|999.29|988.49|4
1649496210000|2022-04-09 09:23:30|999.31|988.51|999.29|988.49|999.31|988.51|999.29|988.49|2
1649496220000|2022-04-09 09:23:40|999.31|988.51|999.28|988.48|999.31|988.51|999.28|988.48|2
1649496230000|2022-04-09 09:23:50|998.97|988.17|998.89|988.09|998.97|988.17|998.89|988.09|3
1649496260000|2022-04-09 09:24:20|998.98|988.18|998.93|988.13|999.19|988.39|998.93|988.13|4
1649496270000|2022-04-09 09:24:30|999.01|988.21|998.96|988.16|999.01|988.21|998.93|988.13|3
1649496280000|2022-04-09 09:24:40|998.88|988.08|997.9|987.1|998.88|988.08|997.9|987.1|10
1649496290000|2022-04-09 09:24:50|997.75|986.95|997.73|986.93|997.75|986.95|997.73|986.93|4
1649496310000|2022-04-09 09:25:10|997.72|986.92|996.99|986.19|997.73|986.93|996.99|986.19|5
1649496320000|2022-04-09 09:25:20|997|986.2|996.86|986.06|997.19|986.39|996.86|986.06|5
1649496330000|2022-04-09 09:25:30|996.79|985.99|996.79|985.99|996.79|985.99|996.79|985.99|1
1649496350000|2022-04-09 09:25:50|996.76|985.96|996.78|985.98|996.78|985.98|996.76|985.96|2
1649496370000|2022-04-09 09:26:10|996.86|986.06|996.86|986.06|996.86|986.06|996.86|986.06|1
1649496390000|2022-04-09 09:26:30|996.93|986.13|997.01|986.21|997.02|986.22|996.86|986.06|13
1649496400000|2022-04-09 09:26:40|997.02|986.22|997.03|986.23|997.03|986.23|997.01|986.21|10
1649496410000|2022-04-09 09:26:50|997.06|986.26|998.2|987.4|998.2|987.4|997.06|986.26|9
1649496420000|2022-04-09 09:27:00|998.14|987.34|997.18|986.38|998.14|987.34|997.18|986.38|11
1649496430000|2022-04-09 09:27:10|997.23|986.43|997.23|986.43|997.48|986.68|997.23|986.43|3
1649496440000|2022-04-09 09:27:20|997.48|986.68|997.2|986.4|997.48|986.68|997.18|986.38|3
1649496450000|2022-04-09 09:27:30|997.22|986.42|997.95|987.15|997.95|987.15|997.2|986.4|6
1649496460000|2022-04-09 09:27:40|997.97|987.17|998.83|988.03|998.92|988.12|997.97|987.17|13
1649496470000|2022-04-09 09:27:50|998.91|988.11|999.02|988.22|999.11|988.31|998.83|988.03|7
1649496480000|2022-04-09 09:28:00|999.01|988.21|999.26|988.46|999.26|988.46|999.01|988.21|7
1649496490000|2022-04-09 09:28:10|999.15|988.35|998.91|988.11|999.26|988.46|998.91|988.11|5
1649496500000|2022-04-09 09:28:20|998.97|988.17|999.02|988.22|999.02|988.22|998.97|988.17|2
1649496510000|2022-04-09 09:28:30|998.97|988.17|999.02|988.22|999.04|988.24|998.97|988.17|3
1649496530000|2022-04-09 09:28:50|999.04|988.24|998.99|988.19|999.04|988.24|998.99|988.19|2
1649496540000|2022-04-09 09:29:00|998.88|988.08|998.88|988.08|998.88|988.08|998.88|988.08|1
1649496570000|2022-04-09 09:29:30|998.91|988.11|998.91|988.11|998.91|988.11|998.91|988.11|1
1649496600000|2022-04-09 09:30:00|998.89|988.09|998.89|988.09|998.89|988.09|998.89|988.09|1
1649496610000|2022-04-09 09:30:10|998.9|988.1|998.97|988.17|998.97|988.17|998.89|988.09|3
1649496640000|2022-04-09 09:30:40|999.24|988.44|999.24|988.44|999.24|988.44|999.24|988.44|1
1649496650000|2022-04-09 09:30:50|999.31|988.51|999.3|988.5|999.31|988.51|999.3|988.5|2
1649496660000|2022-04-09 09:31:00|999.34|988.54|999.34|988.54|999.34|988.54|999.34|988.54|1
1649496680000|2022-04-09 09:31:20|999.3|988.5|999.79|988.99|999.79|988.99|999.3|988.5|8
1649496690000|2022-04-09 09:31:30|999.87|989.07|999.87|989.07|999.87|989.07|999.87|989.07|1
1649496720000|2022-04-09 09:32:00|1000.08|989.28|1000.02|989.22|1000.08|989.28|999.91|989.11|3
1649496730000|2022-04-09 09:32:10|1000.01|989.21|999.53|988.73|1000.02|989.22|999.4|988.6|7
1649496740000|2022-04-09 09:32:20|999.52|988.72|999.49|988.69|999.57|988.77|999.49|988.69|3
1649496750000|2022-04-09 09:32:30|999.47|988.67|999.01|988.21|999.49|988.69|999.01|988.21|21
1649496760000|2022-04-09 09:32:40|999.06|988.26|999.19|988.39|999.31|988.51|999.01|988.21|5
1649496770000|2022-04-09 09:32:50|999.01|988.21|999.01|988.21|999.19|988.39|999.01|988.21|3
1649496780000|2022-04-09 09:33:00|999.06|988.26|998.5|987.7|999.06|988.26|998.5|987.7|20
1649496800000|2022-04-09 09:33:20|998.54|987.74|997.99|987.19|998.54|987.74|997.99|987.19|6
1649496810000|2022-04-09 09:33:30|998.03|987.23|997.97|987.17|998.03|987.23|997.97|987.17|6
1649496820000|2022-04-09 09:33:40|997.98|987.18|997.86|987.06|997.98|987.18|997.86|987.06|2
1649496840000|2022-04-09 09:34:00|997.85|987.05|997.77|986.97|997.85|987.05|997.77|986.97|3
1649496850000|2022-04-09 09:34:10|997.85|987.05|997.96|987.16|997.99|987.19|997.85|987.05|4
1649496860000|2022-04-09 09:34:20|998.34|987.54|998.31|987.51|998.34|987.54|998.15|987.35|6
1649496870000|2022-04-09 09:34:30|998.34|987.54|998.11|987.31|998.34|987.54|998.11|987.31|7
1649496880000|2022-04-09 09:34:40|998.12|987.32|998.12|987.32|998.13|987.33|998.11|987.31|16
1649496890000|2022-04-09 09:34:50|998.07|987.27|998.77|987.97|998.78|987.98|998.07|987.27|9
1649496900000|2022-04-09 09:35:00|998.78|987.98|998.84|988.04|998.84|988.04|998.77|987.97|16
1649496910000|2022-04-09 09:35:10|998.83|988.03|998.84|988.04|998.84|988.04|998.83|988.03|18
1649496920000|2022-04-09 09:35:20|998.83|988.03|998.84|988.04|998.84|988.04|998.83|988.03|6
1649496940000|2022-04-09 09:35:40|998.93|988.13|999.18|988.38|999.22|988.42|998.93|988.13|6
1649496950000|2022-04-09 09:35:50|999.22|988.42|999.11|988.31|999.22|988.42|999.11|988.31|10
1649496960000|2022-04-09 09:36:00|999.18|988.38|999.29|988.49|999.29|988.49|999.16|988.36|20
1649496970000|2022-04-09 09:36:10|999.28|988.48|999.31|988.51|999.31|988.51|999.27|988.47|8
1649496980000|2022-04-09 09:36:20|999.59|988.79|1000.23|989.43|1000.77|989.97|999.59|988.79|11
1649496990000|2022-04-09 09:36:30|1000.24|989.44|1000.3|989.5|1000.3|989.5|1000.23|989.43|17
1649497010000|2022-04-09 09:36:50|1000.37|989.57|1000.33|989.53|1000.37|989.57|1000.18|989.38|5
1649497020000|2022-04-09 09:37:00|1000.22|989.42|999.91|989.11|1000.22|989.42|999.91|989.11|3
1649497030000|2022-04-09 09:37:10|999.92|989.12|999.91|989.11|999.92|989.12|999.91|989.11|4
1649497040000|2022-04-09 09:37:20|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1649497050000|2022-04-09 09:37:30|999.93|989.13|999.93|989.13|999.93|989.13|999.93|989.13|1
1649497060000|2022-04-09 09:37:40|999.92|989.12|999.5|988.7|999.93|989.13|999.5|988.7|6
1649497070000|2022-04-09 09:37:50|999.56|988.76|999.3|988.5|999.56|988.76|999.17|988.37|14
1649497080000|2022-04-09 09:38:00|999.34|988.54|998.88|988.08|999.34|988.54|998.88|988.08|6
1649497090000|2022-04-09 09:38:10|998.91|988.11|998.91|988.11|998.91|988.11|998.91|988.11|1
1649497110000|2022-04-09 09:38:30|998.98|988.18|998.9|988.1|998.98|988.18|998.9|988.1|2
1649497120000|2022-04-09 09:38:40|998.98|988.18|999.05|988.25|999.05|988.25|998.98|988.18|2
1649497130000|2022-04-09 09:38:50|999.06|988.26|999.05|988.25|999.06|988.26|999.05|988.25|6
1649497140000|2022-04-09 09:39:00|999.06|988.26|999.12|988.32|999.13|988.33|999.05|988.25|5
1649497150000|2022-04-09 09:39:10|999.05|988.25|998.89|988.09|999.11|988.31|998.89|988.09|4
1649497160000|2022-04-09 09:39:20|998.8|988|998.8|988|998.8|988|998.8|988|1
1649497180000|2022-04-09 09:39:40|998.73|987.93|998.32|987.52|998.73|987.93|998.32|987.52|4
1649497200000|2022-04-09 09:40:00|998.47|987.67|997.91|987.11|998.47|987.67|997.87|987.07|10
1649497220000|2022-04-09 09:40:20|998.13|987.33|998.13|987.33|998.13|987.33|998.13|987.33|1
1649497230000|2022-04-09 09:40:30|997.91|987.11|997.91|987.11|997.91|987.11|997.91|987.11|1
1649497240000|2022-04-09 09:40:40|998.13|987.33|998.09|987.29|998.13|987.33|998.08|987.28|10
1649497250000|2022-04-09 09:40:50|998.08|987.28|998.09|987.29|998.09|987.29|997.98|987.18|14
1649497260000|2022-04-09 09:41:00|998.08|987.28|998.37|987.57|998.37|987.57|998.08|987.28|7
1649497270000|2022-04-09 09:41:10|998.21|987.41|997.95|987.15|998.21|987.41|997.95|987.15|3
1649497280000|2022-04-09 09:41:20|997.9|987.1|997.87|987.07|997.9|987.1|997.85|987.05|3
1649497310000|2022-04-09 09:41:50|997.85|987.05|997.85|987.05|997.85|987.05|997.85|987.05|1
1649497320000|2022-04-09 09:42:00|997.91|987.11|998|987.2|998|987.2|997.91|987.11|4
1649497330000|2022-04-09 09:42:10|998.01|987.21|998.06|987.26|998.08|987.28|998|987.2|11
1649497340000|2022-04-09 09:42:20|998.08|987.28|998.06|987.26|998.08|987.28|998.06|987.26|2
1649497350000|2022-04-09 09:42:30|998|987.2|998|987.2|998|987.2|998|987.2|1
1649497370000|2022-04-09 09:42:50|998.02|987.22|998|987.2|998.02|987.22|998|987.2|2
1649497380000|2022-04-09 09:43:00|997.91|987.11|997.85|987.05|998|987.2|997.85|987.05|3
1649497400000|2022-04-09 09:43:20|998.05|987.25|998.05|987.25|998.05|987.25|998.05|987.25|1
1649497410000|2022-04-09 09:43:30|998.01|987.21|997.82|987.02|998.02|987.22|997.82|987.02|9
1649497420000|2022-04-09 09:43:40|997.56|986.76|997.49|986.69|997.56|986.76|997.49|986.69|2
1649497430000|2022-04-09 09:43:50|997.53|986.73|997|986.2|997.53|986.73|997|986.2|7
1649497440000|2022-04-09 09:44:00|997.07|986.27|996.89|986.09|997.07|986.27|996.89|986.09|3
1649497450000|2022-04-09 09:44:10|996.82|986.02|996.71|985.91|996.88|986.08|996.71|985.91|3
1649497470000|2022-04-09 09:44:30|996.79|985.99|996.83|986.03|996.89|986.09|996.75|985.95|7
1649497480000|2022-04-09 09:44:40|996.89|986.09|996.94|986.14|996.94|986.14|996.89|986.09|2
1649497490000|2022-04-09 09:44:50|997.14|986.34|996.94|986.14|997.14|986.34|996.94|986.14|3
1649497500000|2022-04-09 09:45:00|996.89|986.09|996.88|986.08|997.03|986.23|996.81|986.01|8
1649497540000|2022-04-09 09:45:40|996.81|986.01|996.74|985.94|996.81|986.01|996.74|985.94|2
1649497560000|2022-04-09 09:46:00|996.61|985.81|996.61|985.81|996.61|985.81|996.61|985.81|1
1649497580000|2022-04-09 09:46:20|996.82|986.02|996.84|986.04|996.84|986.04|996.82|986.02|2
1649497590000|2022-04-09 09:46:30|996.9|986.1|997.06|986.26|997.06|986.26|996.9|986.1|9
1649497600000|2022-04-09 09:46:40|997.05|986.25|997.06|986.26|997.06|986.26|997.05|986.25|10
1649497610000|2022-04-09 09:46:50|997.05|986.25|997.06|986.26|997.06|986.26|997.05|986.25|18
1649497620000|2022-04-09 09:47:00|997.05|986.25|997.24|986.44|997.24|986.44|997.05|986.25|19
1649497630000|2022-04-09 09:47:10|997.22|986.42|997.24|986.44|997.24|986.44|997.22|986.42|16
1649497640000|2022-04-09 09:47:20|997.22|986.42|997.31|986.51|997.31|986.51|997.22|986.42|17
1649497650000|2022-04-09 09:47:30|997.29|986.49|997.34|986.54|997.34|986.54|997.29|986.49|17
1649497660000|2022-04-09 09:47:40|997.32|986.52|997.34|986.54|997.34|986.54|997.32|986.52|12
1649497670000|2022-04-09 09:47:50|997.32|986.52|997.34|986.54|997.34|986.54|997.32|986.52|18
1649497680000|2022-04-09 09:48:00|997.32|986.52|997.34|986.54|997.34|986.54|997.32|986.52|6
1649497690000|2022-04-09 09:48:10|997.32|986.52|997.89|987.09|997.89|987.09|997.32|986.52|11
1649497700000|2022-04-09 09:48:20|997.9|987.1|998.82|988.02|998.84|988.04|997.89|987.09|11
1649497710000|2022-04-09 09:48:30|999.19|988.39|999.22|988.42|999.23|988.43|999.19|988.39|16
1649497720000|2022-04-09 09:48:40|999.19|988.39|999.78|988.98|1000.04|989.24|999.19|988.39|14
1649497730000|2022-04-09 09:48:50|999.87|989.07|999.82|989.02|1000.01|989.21|999.48|988.68|11
1649497740000|2022-04-09 09:49:00|999.83|989.03|1000.06|989.26|1000.06|989.26|999.82|989.02|4
1649497750000|2022-04-09 09:49:10|999.94|989.14|1000.05|989.25|1000.11|989.31|999.94|989.14|6
1649497760000|2022-04-09 09:49:20|1000.07|989.27|999.91|989.11|1000.11|989.31|999.91|989.11|9
1649497770000|2022-04-09 09:49:30|999.95|989.15|999.91|989.11|999.96|989.16|999.91|989.11|4
1649497780000|2022-04-09 09:49:40|999.81|989.01|999.78|988.98|999.81|989.01|999.78|988.98|3
1649497790000|2022-04-09 09:49:50|999.7|988.9|999.7|988.9|999.7|988.9|999.69|988.89|9
1649497800000|2022-04-09 09:50:00|999.69|988.89|999.69|988.89|999.69|988.89|999.69|988.89|1
1649497810000|2022-04-09 09:50:10|999.76|988.96|1000.01|989.21|1000.04|989.24|999.75|988.95|11
1649497820000|2022-04-09 09:50:20|1000.26|989.46|1000.38|989.58|1000.38|989.58|1000.1|989.3|5
1649497830000|2022-04-09 09:50:30|1000.41|989.61|1000.41|989.61|1000.41|989.61|1000.41|989.61|1
1649497840000|2022-04-09 09:50:40|1000.48|989.68|1000.48|989.68|1000.48|989.68|1000.48|989.68|1
1649497850000|2022-04-09 09:50:50|1000.25|989.45|1000.25|989.45|1000.25|989.45|1000.25|989.45|1
1649497860000|2022-04-09 09:51:00|1000.44|989.64|1000.44|989.64|1000.44|989.64|1000.44|989.64|1
1649497870000|2022-04-09 09:51:10|1000.49|989.69|1000.12|989.32|1000.49|989.69|1000.12|989.32|5
1649497880000|2022-04-09 09:51:20|1000.16|989.36|1000.16|989.36|1000.16|989.36|1000.03|989.23|3
1649497890000|2022-04-09 09:51:30|1000.32|989.52|1000.35|989.55|1000.35|989.55|1000.32|989.52|2
1649497900000|2022-04-09 09:51:40|1000.56|989.76|1000.56|989.76|1000.56|989.76|1000.56|989.76|1
1649497910000|2022-04-09 09:51:50|1000.52|989.72|1000.56|989.76|1000.56|989.76|1000.52|989.72|2
1649497920000|2022-04-09 09:52:00|1000.52|989.72|1000.52|989.72|1000.52|989.72|1000.52|989.72|1
1649497940000|2022-04-09 09:52:20|1000.24|989.44|1000.31|989.51|1000.34|989.54|1000.24|989.44|14
1649497950000|2022-04-09 09:52:30|1000.34|989.54|1000.31|989.51|1000.34|989.54|1000.31|989.51|16
1649497960000|2022-04-09 09:52:40|1000.34|989.54|1000.29|989.49|1000.46|989.66|1000.29|989.49|16
1649497970000|2022-04-09 09:52:50|1000.31|989.51|1000.38|989.58|1000.39|989.59|1000.29|989.49|17
1649497980000|2022-04-09 09:53:00|1000.39|989.59|1000.46|989.66|1000.46|989.66|1000.36|989.56|18
1649497990000|2022-04-09 09:53:10|1000.42|989.62|1000.46|989.66|1000.46|989.66|1000.42|989.62|18
1649498000000|2022-04-09 09:53:20|1000.42|989.62|1000.46|989.66|1000.47|989.67|1000.42|989.62|18
1649498010000|2022-04-09 09:53:30|1000.47|989.67|1000.42|989.62|1000.47|989.67|1000.42|989.62|17
1649498020000|2022-04-09 09:53:40|1000.46|989.66|1000.53|989.73|1000.53|989.73|1000.42|989.62|8
1649498030000|2022-04-09 09:53:50|1000.49|989.69|1000.53|989.73|1000.53|989.73|1000.49|989.69|18
1649498040000|2022-04-09 09:54:00|1000.49|989.69|1000.43|989.63|1000.53|989.73|1000.4|989.6|18
1649498050000|2022-04-09 09:54:10|1000.4|989.6|1000.37|989.57|1000.43|989.63|1000.37|989.57|12
1649498060000|2022-04-09 09:54:20|1000.4|989.6|1000.5|989.7|1000.5|989.7|1000.37|989.57|16
1649498070000|2022-04-09 09:54:30|1000.47|989.67|1000.38|989.58|1000.5|989.7|1000.35|989.55|9
1649498080000|2022-04-09 09:54:40|1000.54|989.74|1001.15|990.35|1001.15|990.35|1000.54|989.74|9
1649498100000|2022-04-09 09:55:00|1001.44|990.64|1001.44|990.64|1001.44|990.64|1001.43|990.63|9
1649498110000|2022-04-09 09:55:10|1001.43|990.63|1002.02|991.22|1002.02|991.22|1001.43|990.63|17
1649498120000|2022-04-09 09:55:20|1002.01|991.21|1002.4|991.6|1002.4|991.6|1002.01|991.21|16
1649498130000|2022-04-09 09:55:30|1002.35|991.55|1002.08|991.28|1002.35|991.55|1001.91|991.11|5
1649498140000|2022-04-09 09:55:40|1002.3|991.5|1002.3|991.5|1002.3|991.5|1002.3|991.5|1
1649498150000|2022-04-09 09:55:50|1002.34|991.54|1002.3|991.5|1002.34|991.54|1002.3|991.5|2
1649498160000|2022-04-09 09:56:00|1002.11|991.31|1002.11|991.31|1002.11|991.31|1002.11|991.31|1
1649498170000|2022-04-09 09:56:10|1002.12|991.32|1002.11|991.31|1002.12|991.32|1002.11|991.31|2
1649498180000|2022-04-09 09:56:20|1002.26|991.46|1001.98|991.18|1002.26|991.46|1001.98|991.18|3
1649498190000|2022-04-09 09:56:30|1002.14|991.34|1002.26|991.46|1002.35|991.55|1001.98|991.18|10
1649498200000|2022-04-09 09:56:40|1002.35|991.55|1002.26|991.46|1002.35|991.55|1002.26|991.46|8
1649498210000|2022-04-09 09:56:50|1002.35|991.55|1002.26|991.46|1002.35|991.55|1002.26|991.46|14
1649498220000|2022-04-09 09:57:00|1002.35|991.55|1002.32|991.52|1002.36|991.56|1002.26|991.46|5
1649498230000|2022-04-09 09:57:10|1002.36|991.56|1002.32|991.52|1002.36|991.56|1002.32|991.52|8
1649498240000|2022-04-09 09:57:20|1002.36|991.56|1002.37|991.57|1002.37|991.57|1002.32|991.52|4
1649498250000|2022-04-09 09:57:30|1002.32|991.52|1002.32|991.52|1002.36|991.56|1002.32|991.52|3
1649498260000|2022-04-09 09:57:40|1002.36|991.56|1001.33|990.53|1002.36|991.56|1001.31|990.51|13
1649498270000|2022-04-09 09:57:50|1001.31|990.51|1001.89|991.09|1001.89|991.09|1001.31|990.51|5
1649498280000|2022-04-09 09:58:00|1002.02|991.22|1001.91|991.11|1002.02|991.22|1001.91|991.11|2
1649498290000|2022-04-09 09:58:10|1001.88|991.08|1000.72|989.92|1001.88|991.08|1000.25|989.45|8
1649498300000|2022-04-09 09:58:20|1000.69|989.89|1000.89|990.09|1000.91|990.11|1000.69|989.89|9
1649498320000|2022-04-09 09:58:40|1000.84|990.04|1000|989.2|1000.85|990.05|1000|989.2|11
1649498330000|2022-04-09 09:58:50|999.99|989.19|1000.02|989.22|1000.33|989.53|999.99|989.19|6
1649498340000|2022-04-09 09:59:00|1000.03|989.23|1000|989.2|1000.03|989.23|999.95|989.15|6
1649498360000|2022-04-09 09:59:20|999.81|989.01|999.81|989.01|999.81|989.01|999.8|989|13
1649498370000|2022-04-09 09:59:30|999.8|989|999.78|988.98|999.81|989.01|999.78|988.98|7
1649498380000|2022-04-09 09:59:40|999.76|988.96|998.76|987.96|999.76|988.96|998.76|987.96|10
1649498390000|2022-04-09 09:59:50|998.77|987.97|998.78|987.98|998.79|987.99|998.76|987.96|17
1649498400000|2022-04-09 10:00:00|998.79|987.99|998.79|987.99|998.79|987.99|998.78|987.98|5
1649498410000|2022-04-09 10:00:10|998.93|988.13|999.17|988.37|999.22|988.42|998.93|988.13|9
1649498420000|2022-04-09 10:00:20|999.05|988.25|998.98|988.18|999.05|988.25|998.98|988.18|2
1649498430000|2022-04-09 10:00:30|998.9|988.1|999.13|988.33|999.14|988.34|998.9|988.1|5
1649498440000|2022-04-09 10:00:40|999.14|988.34|999.1|988.3|999.14|988.34|999.1|988.3|9
1649498450000|2022-04-09 10:00:50|999.12|988.32|998.97|988.17|999.17|988.37|998.97|988.17|12
1649498460000|2022-04-09 10:01:00|998.96|988.16|998.64|987.84|998.96|988.16|998.64|987.84|5
1649498470000|2022-04-09 10:01:10|998.65|987.85|998.96|988.16|998.97|988.17|998.58|987.78|17
1649498480000|2022-04-09 10:01:20|999.07|988.27|998.84|988.04|999.08|988.28|998.84|988.04|6
1649498490000|2022-04-09 10:01:30|998.83|988.03|998.83|988.03|998.83|988.03|998.83|988.03|1
1649498500000|2022-04-09 10:01:40|998.46|987.66|998.36|987.56|998.46|987.66|998.36|987.56|2
1649498510000|2022-04-09 10:01:50|998.27|987.47|997.04|986.24|998.27|987.47|997.04|986.24|7
1649498520000|2022-04-09 10:02:00|997.25|986.45|997.02|986.22|997.25|986.45|997.02|986.22|7
1649498530000|2022-04-09 10:02:10|997.03|986.23|997.35|986.55|997.36|986.56|997.02|986.22|15
1649498540000|2022-04-09 10:02:20|997.36|986.56|997.31|986.51|997.5|986.7|997.12|986.32|14
1649498550000|2022-04-09 10:02:30|997.3|986.5|997.31|986.51|997.31|986.51|997.3|986.5|10
1649498560000|2022-04-09 10:02:40|997.3|986.5|997.25|986.45|997.5|986.7|997.16|986.36|9
1649498570000|2022-04-09 10:02:50|997.24|986.44|997.49|986.69|997.49|986.69|997.24|986.44|9
1649498580000|2022-04-09 10:03:00|997.48|986.68|997.58|986.78|997.58|986.78|997.48|986.68|5
1649498590000|2022-04-09 10:03:10|997.57|986.77|997.27|986.47|997.57|986.77|997.27|986.47|6
1649498600000|2022-04-09 10:03:20|997.07|986.27|997.24|986.44|997.24|986.44|997|986.2|11
1649498610000|2022-04-09 10:03:30|997|986.2|997.24|986.44|997.24|986.44|996.99|986.19|5
1649498620000|2022-04-09 10:03:40|997.23|986.43|997.24|986.44|997.24|986.44|997.23|986.43|14
1649498630000|2022-04-09 10:03:50|997.25|986.45|997.11|986.31|997.48|986.68|997.11|986.31|8
1649498640000|2022-04-09 10:04:00|997.29|986.49|997.32|986.52|997.32|986.52|997.29|986.49|2
1649498660000|2022-04-09 10:04:20|997.29|986.49|997.29|986.49|997.29|986.49|997.29|986.49|1
1649498670000|2022-04-09 10:04:30|997.12|986.32|997.22|986.42|997.37|986.57|997|986.2|17
1649498680000|2022-04-09 10:04:40|997|986.2|996.95|986.15|997.22|986.42|996.87|986.07|13
1649498690000|2022-04-09 10:04:50|996.87|986.07|996.87|986.07|996.88|986.08|996.87|986.07|9
1649498700000|2022-04-09 10:05:00|996.95|986.15|997.23|986.43|997.23|986.43|996.92|986.12|6
1649498710000|2022-04-09 10:05:10|997.11|986.31|997.37|986.57|997.46|986.66|997.11|986.31|7
1649498730000|2022-04-09 10:05:30|997.46|986.66|997.39|986.59|997.48|986.68|997.39|986.59|3
1649498740000|2022-04-09 10:05:40|997.44|986.64|997.33|986.53|997.48|986.68|997.33|986.53|10
1649498760000|2022-04-09 10:06:00|997.42|986.62|997.51|986.71|997.51|986.71|997.42|986.62|6
1649498790000|2022-04-09 10:06:30|997.48|986.68|997.48|986.68|997.48|986.68|997.48|986.68|1
1649498820000|2022-04-09 10:07:00|997.51|986.71|997.51|986.71|997.51|986.71|997.51|986.71|1
1649498830000|2022-04-09 10:07:10|997.37|986.57|997.37|986.57|997.37|986.57|997.28|986.48|9
1649498840000|2022-04-09 10:07:20|997.36|986.56|997.37|986.57|997.37|986.57|997.36|986.56|16
1649498850000|2022-04-09 10:07:30|997.36|986.56|997.12|986.32|997.37|986.57|997.12|986.32|11
1649498860000|2022-04-09 10:07:40|997.13|986.33|997.12|986.32|997.13|986.33|997.12|986.32|18
1649498870000|2022-04-09 10:07:50|997.13|986.33|997.24|986.44|997.24|986.44|997.12|986.32|5
1649498880000|2022-04-09 10:08:00|997.25|986.45|997.25|986.45|997.27|986.47|997.25|986.45|11
1649498890000|2022-04-09 10:08:10|997.27|986.47|997.25|986.45|997.27|986.47|997.25|986.45|18
1649498900000|2022-04-09 10:08:20|997.27|986.47|997.55|986.75|997.55|986.75|997.25|986.45|20
1649498910000|2022-04-09 10:08:30|997.81|987.01|998.28|987.48|998.28|987.48|997.81|987.01|8
1649498920000|2022-04-09 10:08:40|998.24|987.44|998.24|987.44|998.31|987.51|998.24|987.44|3
1649498930000|2022-04-09 10:08:50|998.31|987.51|998.03|987.23|998.31|987.51|998.03|987.23|11
1649498940000|2022-04-09 10:09:00|998.11|987.31|997.98|987.18|998.11|987.31|997.98|987.18|5
1649498950000|2022-04-09 10:09:10|998.02|987.22|997.97|987.17|998.04|987.24|997.96|987.16|17
1649498960000|2022-04-09 10:09:20|997.96|987.16|997.97|987.17|997.97|987.17|997.96|987.16|16
1649498970000|2022-04-09 10:09:30|997.96|987.16|997.9|987.1|998.01|987.21|997.84|987.04|16
1649498980000|2022-04-09 10:09:40|997.89|987.09|998.03|987.23|998.06|987.26|997.89|987.09|6
1649498990000|2022-04-09 10:09:50|998.06|987.26|998.83|988.03|998.83|988.03|998.03|987.23|12
1649499000000|2022-04-09 10:10:00|998.84|988.04|999.7|988.9|999.7|988.9|998.83|988.03|19
1649499010000|2022-04-09 10:10:10|999.71|988.91|999.61|988.81|999.9|989.1|999.33|988.53|15
1649499020000|2022-04-09 10:10:20|999.37|988.57|999.37|988.57|999.37|988.57|999.37|988.57|1
1649499030000|2022-04-09 10:10:30|999.38|988.58|999.37|988.57|999.38|988.58|999.37|988.57|6
1649499040000|2022-04-09 10:10:40|999.38|988.58|999.37|988.57|999.38|988.58|999.37|988.57|8
1649499050000|2022-04-09 10:10:50|999.38|988.58|999.27|988.47|999.38|988.58|999.27|988.47|15
1649499060000|2022-04-09 10:11:00|999.28|988.48|999.04|988.24|999.42|988.62|999.04|988.24|14
1649499070000|2022-04-09 10:11:10|999.05|988.25|998.73|987.93|999.05|988.25|998.73|987.93|3
1649499080000|2022-04-09 10:11:20|998.64|987.84|998.58|987.78|998.64|987.84|998.58|987.78|2
1649499090000|2022-04-09 10:11:30|998.64|987.84|998.64|987.84|998.64|987.84|998.64|987.84|1
1649499100000|2022-04-09 10:11:40|998.61|987.81|998.52|987.72|998.61|987.81|998.52|987.72|3
1649499110000|2022-04-09 10:11:50|998.58|987.78|998.46|987.66|998.58|987.78|998.46|987.66|4
1649499120000|2022-04-09 10:12:00|998.45|987.65|997.74|986.94|998.45|987.65|997.74|986.94|5
1649499130000|2022-04-09 10:12:10|997.61|986.81|996.98|986.18|997.61|986.81|996.9|986.1|10
1649499140000|2022-04-09 10:12:20|996.9|986.1|996.9|986.1|997.03|986.23|996.9|986.1|5
1649499150000|2022-04-09 10:12:30|996.83|986.03|996.83|986.03|996.83|986.03|996.83|986.03|1
1649499160000|2022-04-09 10:12:40|996.82|986.02|996.82|986.02|996.9|986.1|996.82|986.02|3
1649499170000|2022-04-09 10:12:50|996.87|986.07|996.87|986.07|996.87|986.07|996.87|986.07|1
1649499180000|2022-04-09 10:13:00|996.76|985.96|996.86|986.06|996.86|986.06|996.76|985.96|2
1649499190000|2022-04-09 10:13:10|996.84|986.04|996.88|986.08|996.88|986.08|996.84|986.04|2
1649499200000|2022-04-09 10:13:20|996.79|985.99|996.77|985.97|996.79|985.99|996.77|985.97|2
1649499210000|2022-04-09 10:13:30|996.88|986.08|997.04|986.24|997.04|986.24|996.74|985.94|11
1649499220000|2022-04-09 10:13:40|997.01|986.21|997.04|986.24|997.08|986.28|997.01|986.21|10
1649499230000|2022-04-09 10:13:50|997.01|986.21|997.04|986.24|997.04|986.24|997.01|986.21|16
1649499240000|2022-04-09 10:14:00|997.01|986.21|997.1|986.3|997.14|986.34|997.01|986.21|20
1649499250000|2022-04-09 10:14:10|997.14|986.34|998.88|988.08|998.89|988.09|997.1|986.3|17
1649499280000|2022-04-09 10:14:40|998.84|988.04|998.27|987.47|998.84|988.04|998.27|987.47|5
1649499290000|2022-04-09 10:14:50|998.13|987.33|998.13|987.33|998.13|987.33|997.93|987.13|3
1649499300000|2022-04-09 10:15:00|998.14|987.34|998.37|987.57|998.37|987.57|998.14|987.34|6
1649499310000|2022-04-09 10:15:10|998.4|987.6|998.37|987.57|998.4|987.6|998.37|987.57|16
1649499320000|2022-04-09 10:15:20|998.4|987.6|998.44|987.64|998.48|987.68|998.37|987.57|19
1649499330000|2022-04-09 10:15:30|998.48|987.68|998.61|987.81|998.63|987.83|998.44|987.64|15
1649499340000|2022-04-09 10:15:40|998.63|987.83|998.33|987.53|998.72|987.92|998.18|987.38|18
1649499350000|2022-04-09 10:15:50|998.37|987.57|998.61|987.81|998.61|987.81|998.33|987.53|19
1649499360000|2022-04-09 10:16:00|998.6|987.8|998.76|987.96|998.82|988.02|998.6|987.8|13
1649499370000|2022-04-09 10:16:10|998.81|988.01|998.93|988.13|998.93|988.13|998.81|988.01|19
1649499380000|2022-04-09 10:16:20|998.94|988.14|998.9|988.1|998.95|988.15|998.86|988.06|8
1649499390000|2022-04-09 10:16:30|998.85|988.05|998.85|988.05|998.85|988.05|998.85|988.05|1
1649499420000|2022-04-09 10:17:00|998.73|987.93|998.73|987.93|998.73|987.93|998.73|987.93|1
1649499430000|2022-04-09 10:17:10|998.81|988.01|998.83|988.03|998.89|988.09|998.81|988.01|4
1649499440000|2022-04-09 10:17:20|998.84|988.04|998.81|988.01|998.84|988.04|998.81|988.01|5
1649499450000|2022-04-09 10:17:30|998.82|988.02|998.84|988.04|998.84|988.04|998.73|987.93|12
1649499460000|2022-04-09 10:17:40|998.85|988.05|998.84|988.04|998.85|988.05|998.84|988.04|18
1649499470000|2022-04-09 10:17:50|998.85|988.05|998.85|988.05|998.89|988.09|998.75|987.95|8
1649499480000|2022-04-09 10:18:00|998.84|988.04|998.02|987.22|998.85|988.05|998.01|987.21|11
1649499490000|2022-04-09 10:18:10|997.72|986.92|998.71|987.91|998.71|987.91|997.72|986.92|9
1649499500000|2022-04-09 10:18:20|998.81|988.01|998.98|988.18|998.98|988.18|998.81|988.01|4
1649499510000|2022-04-09 10:18:30|998.97|988.17|998.98|988.18|998.98|988.18|998.97|988.17|2
1649499520000|2022-04-09 10:18:40|999.12|988.32|998.87|988.07|999.12|988.32|998.87|988.07|3
1649499540000|2022-04-09 10:19:00|998.66|987.86|998.66|987.86|998.66|987.86|998.66|987.86|1
1649499550000|2022-04-09 10:19:10|998.58|987.78|998.58|987.78|998.58|987.78|998.57|987.77|5
1649499560000|2022-04-09 10:19:20|998.57|987.77|998.78|987.98|998.78|987.98|998.55|987.75|16
1649499570000|2022-04-09 10:19:30|998.82|988.02|998.91|988.11|998.92|988.12|998.82|988.02|10
1649499580000|2022-04-09 10:19:40|998.92|988.12|998.91|988.11|998.92|988.12|998.91|988.11|10
1649499590000|2022-04-09 10:19:50|999.05|988.25|999.24|988.44|999.86|989.06|999.05|988.25|16
1649499600000|2022-04-09 10:20:00|999.23|988.43|999.13|988.33|999.24|988.44|999.13|988.33|7
1649499620000|2022-04-09 10:20:20|999.22|988.42|998.95|988.15|999.26|988.46|998.95|988.15|7
1649499630000|2022-04-09 10:20:30|998.96|988.16|998.77|987.97|998.96|988.16|998.77|987.97|6
1649499640000|2022-04-09 10:20:40|998.78|987.98|998.77|987.97|998.78|987.98|998.77|987.97|4
1649499660000|2022-04-09 10:21:00|998.88|988.08|999.13|988.33|999.13|988.33|998.88|988.08|4
1649499670000|2022-04-09 10:21:10|999.19|988.39|999.19|988.39|999.19|988.39|999.13|988.33|3
1649499680000|2022-04-09 10:21:20|999.13|988.33|998.73|987.93|999.21|988.41|998.73|987.93|8
1649499700000|2022-04-09 10:21:40|998.45|987.65|998.45|987.65|998.45|987.65|998.45|987.65|1
1649499710000|2022-04-09 10:21:50|998.73|987.93|998.78|987.98|998.78|987.98|998.73|987.93|2
1649499720000|2022-04-09 10:22:00|998.8|988|998.78|987.98|998.92|988.12|998.78|987.98|5
1649499740000|2022-04-09 10:22:20|998.77|987.97|998.77|987.97|998.77|987.97|998.77|987.97|1
1649499750000|2022-04-09 10:22:30|998.78|987.98|998.77|987.97|998.78|987.98|998.77|987.97|10
1649499760000|2022-04-09 10:22:40|998.78|987.98|998.88|988.08|998.88|988.08|998.77|987.97|9
1649499770000|2022-04-09 10:22:50|999|988.2|999.27|988.47|999.27|988.47|999|988.2|4
1649499780000|2022-04-09 10:23:00|999.32|988.52|999.32|988.52|999.35|988.55|999.32|988.52|3
1649499800000|2022-04-09 10:23:20|999.07|988.27|999.07|988.27|999.07|988.27|999.07|988.27|1
1649499820000|2022-04-09 10:23:40|998.9|988.1|998.83|988.03|998.9|988.1|998.83|988.03|4
1649499830000|2022-04-09 10:23:50|998.84|988.04|998.95|988.15|998.96|988.16|998.83|988.03|8
1649499840000|2022-04-09 10:24:00|998.87|988.07|998.89|988.09|998.95|988.15|998.86|988.06|8
1649499850000|2022-04-09 10:24:10|998.88|988.08|998.88|988.08|998.88|988.08|998.88|988.08|1
1649499860000|2022-04-09 10:24:20|998.73|987.93|997.91|987.11|998.73|987.93|997.9|987.1|7
1649499870000|2022-04-09 10:24:30|997.74|986.94|997.74|986.94|997.74|986.94|997.74|986.94|1
1649499880000|2022-04-09 10:24:40|997.73|986.93|997.73|986.93|997.73|986.93|997.73|986.93|1
1649499890000|2022-04-09 10:24:50|997.74|986.94|997.75|986.95|997.75|986.95|997.74|986.94|2
1649499900000|2022-04-09 10:25:00|997.8|987|997.8|987|997.8|987|997.8|987|1
1649499910000|2022-04-09 10:25:10|997.79|986.99|996.78|985.98|997.79|986.99|996.78|985.98|7
1649499920000|2022-04-09 10:25:20|996.77|985.97|996.02|985.22|996.77|985.97|996.02|985.22|3
1649499930000|2022-04-09 10:25:30|996|985.2|995.07|984.27|996.02|985.22|995.06|984.26|11
1649499940000|2022-04-09 10:25:40|995.06|984.26|994.79|983.99|995.06|984.26|994.79|983.99|4
1649499950000|2022-04-09 10:25:50|994.71|983.91|994.88|984.08|994.88|984.08|994.71|983.91|3
1649499960000|2022-04-09 10:26:00|994.87|984.07|994.97|984.17|994.97|984.17|994.87|984.07|2
1649499970000|2022-04-09 10:26:10|994.87|984.07|994.87|984.07|994.97|984.17|994.79|983.99|5
1649499990000|2022-04-09 10:26:30|994.97|984.17|994.87|984.07|994.97|984.17|994.87|984.07|2
1649500000000|2022-04-09 10:26:40|994.79|983.99|994.8|984|994.8|984|994.79|983.99|2
1649500010000|2022-04-09 10:26:50|994.88|984.08|995.75|984.95|995.75|984.95|994.88|984.08|7
1649500020000|2022-04-09 10:27:00|995.94|985.14|995.74|984.94|995.94|985.14|995.74|984.94|5
1649500030000|2022-04-09 10:27:10|995.4|984.6|995.4|984.6|995.41|984.61|995.4|984.6|7
1649500040000|2022-04-09 10:27:20|995.41|984.61|995.38|984.58|995.41|984.61|995.38|984.58|7
1649500050000|2022-04-09 10:27:30|995.15|984.35|994.8|984|995.15|984.35|994.8|984|3
1649500060000|2022-04-09 10:27:40|994.64|983.84|994.63|983.83|994.64|983.84|994.63|983.83|2
1649500080000|2022-04-09 10:28:00|994.62|983.82|994.62|983.82|994.62|983.82|994.62|983.82|1
1649500090000|2022-04-09 10:28:10|994.61|983.81|994.51|983.71|994.61|983.81|994.51|983.71|3
1649500110000|2022-04-09 10:28:30|994.5|983.7|994.57|983.77|994.57|983.77|994.5|983.7|5
1649500120000|2022-04-09 10:28:40|994.63|983.83|994.63|983.83|994.63|983.83|994.63|983.83|1
1649500130000|2022-04-09 10:28:50|994.45|983.65|994.19|983.39|994.45|983.65|994.19|983.39|3
1649500140000|2022-04-09 10:29:00|994.06|983.26|993.85|983.05|994.06|983.26|993.85|983.05|3
1649500160000|2022-04-09 10:29:20|993.96|983.16|993.93|983.13|993.96|983.16|993.93|983.13|2
1649500180000|2022-04-09 10:29:40|993.8|983|993.8|983|993.8|983|993.8|983|1
1649500200000|2022-04-09 10:30:00|993.63|982.83|993.77|982.97|993.77|982.97|993.63|982.83|2
1649500210000|2022-04-09 10:30:10|993.89|983.09|993.89|983.09|993.89|983.09|993.89|983.09|1
1649500230000|2022-04-09 10:30:30|993.77|982.97|993.77|982.97|993.77|982.97|993.77|982.97|1
1649500240000|2022-04-09 10:30:40|993.67|982.87|993.6|982.8|993.67|982.87|993.6|982.8|2
1649500250000|2022-04-09 10:30:50|993.57|982.77|993.57|982.77|993.57|982.77|993.57|982.77|1
1649500260000|2022-04-09 10:31:00|993.68|982.88|993.68|982.88|993.68|982.88|993.68|982.88|1
1649500270000|2022-04-09 10:31:10|993.72|982.92|993.64|982.84|993.72|982.92|993.64|982.84|2
1649500280000|2022-04-09 10:31:20|993.6|982.8|993.6|982.8|993.6|982.8|993.6|982.8|1
1649500290000|2022-04-09 10:31:30|993.51|982.71|992.89|982.09|993.51|982.71|992.89|982.09|4
1649500300000|2022-04-09 10:31:40|992.8|982|992.8|982|992.8|982|992.8|982|1
1649500310000|2022-04-09 10:31:50|992.62|981.82|992.59|981.79|992.62|981.82|992.59|981.79|2
1649500320000|2022-04-09 10:32:00|992.58|981.78|989|978.2|992.58|981.78|988.98|978.18|24
1649500330000|2022-04-09 10:32:10|988.94|978.14|990.66|979.86|990.66|979.86|988.57|977.77|21
1649500340000|2022-04-09 10:32:20|990.85|980.05|991.52|980.72|992.01|981.21|990.84|980.04|17
1649500350000|2022-04-09 10:32:30|991.51|980.71|991.89|981.09|992.04|981.24|991.51|980.71|9
1649500360000|2022-04-09 10:32:40|991.65|980.85|991.87|981.07|991.87|981.07|990.99|980.19|15
1649500370000|2022-04-09 10:32:50|992.19|981.39|992.27|981.47|992.44|981.64|992.15|981.35|6
1649500380000|2022-04-09 10:33:00|992.39|981.59|992.24|981.44|992.39|981.59|992.15|981.35|16
1649500390000|2022-04-09 10:33:10|992.23|981.43|992.23|981.43|992.24|981.44|992.11|981.31|9
1649500400000|2022-04-09 10:33:20|992.21|981.41|992.01|981.21|992.21|981.41|992.01|981.21|3
1649500410000|2022-04-09 10:33:30|992.02|981.22|992.02|981.22|992.02|981.22|992.02|981.22|1
1649500420000|2022-04-09 10:33:40|992.16|981.36|992.82|982.02|992.82|982.02|992.16|981.36|13
1649500430000|2022-04-09 10:33:50|992.83|982.03|992.88|982.08|993.13|982.33|992.82|982.02|10
1649500440000|2022-04-09 10:34:00|992.89|982.09|994.2|983.4|994.2|983.4|992.89|982.09|17
1649500450000|2022-04-09 10:34:10|994.1|983.3|995.84|985.04|995.84|985.04|994.1|983.3|14
1649500460000|2022-04-09 10:34:20|996.03|985.23|996.62|985.82|996.62|985.82|996.03|985.23|6
1649500470000|2022-04-09 10:34:30|996.28|985.48|996.3|985.5|996.76|985.96|996.22|985.42|16
1649500480000|2022-04-09 10:34:40|996.39|985.59|996.63|985.83|996.63|985.83|996.24|985.44|13
1649500490000|2022-04-09 10:34:50|996.64|985.84|996.96|986.16|996.96|986.16|996.36|985.56|10
1649500500000|2022-04-09 10:35:00|997.08|986.28|997.19|986.39|997.69|986.89|996.92|986.12|12
1649500510000|2022-04-09 10:35:10|996.93|986.13|997.43|986.63|997.85|987.05|996.9|986.1|24
1649500520000|2022-04-09 10:35:20|997.37|986.57|997.11|986.31|997.43|986.63|997.11|986.31|10
1649500530000|2022-04-09 10:35:30|997.04|986.24|997.58|986.78|997.64|986.84|997.04|986.24|7
1649500540000|2022-04-09 10:35:40|997.57|986.77|997.87|987.07|997.88|987.08|997.57|986.77|14
1649500550000|2022-04-09 10:35:50|997.99|987.19|997.87|987.07|997.99|987.19|997.87|987.07|2
1649500560000|2022-04-09 10:36:00|997.86|987.06|997.86|987.06|997.86|987.06|997.86|987.06|1
1649500570000|2022-04-09 10:36:10|997.85|987.05|997.86|987.06|997.86|987.06|997.85|987.05|8
1649500580000|2022-04-09 10:36:20|997.83|987.03|997.84|987.04|997.84|987.04|997.83|987.03|2
1649500590000|2022-04-09 10:36:30|997.83|987.03|997.83|987.03|997.84|987.04|997.83|987.03|3
1649500600000|2022-04-09 10:36:40|997.84|987.04|997.83|987.03|997.84|987.04|997.82|987.02|6
1649500610000|2022-04-09 10:36:50|997.82|987.02|997.81|987.01|997.83|987.03|997.81|987.01|7
1649500620000|2022-04-09 10:37:00|997.78|986.98|997.54|986.74|997.8|987|997.54|986.74|14
1649500630000|2022-04-09 10:37:10|997.55|986.75|997.4|986.6|997.55|986.75|997.4|986.6|11
1649500640000|2022-04-09 10:37:20|997.36|986.56|997.58|986.78|997.58|986.78|997.36|986.56|2
1649500650000|2022-04-09 10:37:30|997.5|986.7|997.5|986.7|997.5|986.7|997.5|986.7|1
1649500660000|2022-04-09 10:37:40|997.46|986.66|997.46|986.66|997.46|986.66|997.46|986.66|1
1649500670000|2022-04-09 10:37:50|997.5|986.7|997.5|986.7|997.5|986.7|997.5|986.7|1
1649500680000|2022-04-09 10:38:00|997.51|986.71|997.5|986.7|997.51|986.71|997.5|986.7|2
1649500690000|2022-04-09 10:38:10|997.46|986.66|997.48|986.68|997.49|986.69|997.46|986.66|6
1649500700000|2022-04-09 10:38:20|997.49|986.69|996.92|986.12|997.49|986.69|996.92|986.12|14
1649500710000|2022-04-09 10:38:30|996.69|985.89|996.69|985.89|996.69|985.89|996.69|985.89|1
1649500720000|2022-04-09 10:38:40|996.85|986.05|996.84|986.04|996.85|986.05|996.84|986.04|2
1649500730000|2022-04-09 10:38:50|996.85|986.05|996.84|986.04|996.85|986.05|996.84|986.04|18
1649500740000|2022-04-09 10:39:00|996.85|986.05|997.22|986.42|997.22|986.42|996.85|986.05|6
1649500750000|2022-04-09 10:39:10|997.44|986.64|997.71|986.91|997.84|987.04|997.44|986.64|9
1649500760000|2022-04-09 10:39:20|997.72|986.92|997.82|987.02|997.9|987.1|997.72|986.92|4
1649500770000|2022-04-09 10:39:30|997.81|987.01|997.82|987.02|997.82|987.02|997.81|987.01|2
1649500780000|2022-04-09 10:39:40|997.9|987.1|997.87|987.07|997.9|987.1|997.87|987.07|2
1649500800000|2022-04-09 10:40:00|997.81|987.01|998.44|987.64|998.44|987.64|997.39|986.59|16
1649500810000|2022-04-09 10:40:10|998.45|987.65|998|987.2|998.49|987.69|998|987.2|16
1649500820000|2022-04-09 10:40:20|998.2|987.4|998.3|987.5|998.31|987.51|998.2|987.4|4
1649500830000|2022-04-09 10:40:30|998.31|987.51|998.09|987.29|998.31|987.51|998.09|987.29|7
1649500850000|2022-04-09 10:40:50|997.95|987.15|998.14|987.34|998.14|987.34|997.95|987.15|4
1649500860000|2022-04-09 10:41:00|998.02|987.22|998.02|987.22|998.16|987.36|997.91|987.11|5
1649500870000|2022-04-09 10:41:10|998.14|987.34|998.14|987.34|998.14|987.34|998.14|987.34|1
1649500890000|2022-04-09 10:41:30|998.24|987.44|998.14|987.34|998.24|987.44|998.14|987.34|2
1649500910000|2022-04-09 10:41:50|998.13|987.33|998.25|987.45|998.25|987.45|998.13|987.33|2
1649500920000|2022-04-09 10:42:00|998.31|987.51|998.21|987.41|998.32|987.52|998.21|987.41|8
1649500930000|2022-04-09 10:42:10|998.31|987.51|998.31|987.51|998.32|987.52|998.31|987.51|7
1649500940000|2022-04-09 10:42:20|998.32|987.52|998.2|987.4|998.34|987.54|998.2|987.4|3
1649500950000|2022-04-09 10:42:30|997.99|987.19|997.59|986.79|998.02|987.22|997.59|986.79|5
1649500960000|2022-04-09 10:42:40|997.45|986.65|996.87|986.07|997.45|986.65|996.87|986.07|15
1649500970000|2022-04-09 10:42:50|996.88|986.08|996.97|986.17|997.04|986.24|996.87|986.07|12
1649500980000|2022-04-09 10:43:00|996.96|986.16|996.94|986.14|997.29|986.49|996.94|986.14|19
1649500990000|2022-04-09 10:43:10|996.95|986.15|997.13|986.33|997.29|986.49|996.94|986.14|6
1649501000000|2022-04-09 10:43:20|997.03|986.23|997.03|986.23|997.04|986.24|997.03|986.23|5
1649501010000|2022-04-09 10:43:30|997.04|986.24|997.03|986.23|997.04|986.24|997.03|986.23|14
1649501020000|2022-04-09 10:43:40|997.04|986.24|997.03|986.23|997.04|986.24|997.03|986.23|16
1649501030000|2022-04-09 10:43:50|997.04|986.24|997.03|986.23|997.04|986.24|997.03|986.23|14
1649501040000|2022-04-09 10:44:00|997.04|986.24|997.3|986.5|997.39|986.59|997.03|986.23|13
1649501050000|2022-04-09 10:44:10|997.26|986.46|997.26|986.46|997.27|986.47|997.26|986.46|3
1649501060000|2022-04-09 10:44:20|997.27|986.47|997.26|986.46|997.27|986.47|997.26|986.46|6
1649501070000|2022-04-09 10:44:30|997.27|986.47|997.26|986.46|997.27|986.47|997.26|986.46|2
1649501080000|2022-04-09 10:44:40|997.27|986.47|997.26|986.46|997.27|986.47|997.26|986.46|6
1649501090000|2022-04-09 10:44:50|997.27|986.47|997.26|986.46|997.27|986.47|997.26|986.46|6
1649501100000|2022-04-09 10:45:00|997.27|986.47|997.3|986.5|997.39|986.59|997.26|986.46|7
1649501110000|2022-04-09 10:45:10|997.22|986.42|997.22|986.42|997.31|986.51|997.22|986.42|5
1649501120000|2022-04-09 10:45:20|997.31|986.51|997.22|986.42|997.31|986.51|997.22|986.42|10
1649501130000|2022-04-09 10:45:30|997.31|986.51|997.22|986.42|997.31|986.51|997.22|986.42|6
1649501140000|2022-04-09 10:45:40|997.1|986.3|996.08|985.28|997.1|986.3|996.08|985.28|9
1649501150000|2022-04-09 10:45:50|996.07|985.27|995.9|985.1|996.08|985.28|995.9|985.1|7
1649501170000|2022-04-09 10:46:10|995.69|984.89|994.45|983.65|995.69|984.89|994.45|983.65|10
1649501180000|2022-04-09 10:46:20|994.46|983.66|994.33|983.53|994.46|983.66|994.14|983.34|11
1649501190000|2022-04-09 10:46:30|994.36|983.56|994.55|983.75|994.91|984.11|994.36|983.56|18
1649501200000|2022-04-09 10:46:40|994.61|983.81|994.46|983.66|994.61|983.81|994.46|983.66|17
1649501210000|2022-04-09 10:46:50|994.52|983.72|994.46|983.66|994.52|983.72|994.46|983.66|18
1649501220000|2022-04-09 10:47:00|994.52|983.72|994.22|983.42|994.52|983.72|994.22|983.42|8
1649501230000|2022-04-09 10:47:10|994.12|983.32|994.99|984.19|994.99|984.19|994.12|983.32|6
1649501240000|2022-04-09 10:47:20|994.97|984.17|996.06|985.26|996.06|985.26|994.97|984.17|10
1649501250000|2022-04-09 10:47:30|996.38|985.58|996.28|985.48|996.5|985.7|996.23|985.43|4
1649501260000|2022-04-09 10:47:40|996.23|985.43|996.04|985.24|996.23|985.43|996.04|985.24|4
1649501270000|2022-04-09 10:47:50|995.83|985.03|995.98|985.18|995.98|985.18|995.44|984.64|7
1649501280000|2022-04-09 10:48:00|995.88|985.08|995.63|984.83|995.88|985.08|995.63|984.83|3
1649501290000|2022-04-09 10:48:10|995.5|984.7|995.18|984.38|995.5|984.7|995.18|984.38|5
1649501310000|2022-04-09 10:48:30|995.14|984.34|995.14|984.34|995.14|984.34|995.14|984.34|1
1649501320000|2022-04-09 10:48:40|994.98|984.18|995.14|984.34|995.4|984.6|994.96|984.16|10
1649501330000|2022-04-09 10:48:50|995.16|984.36|995.4|984.6|995.4|984.6|995.14|984.34|19
1649501340000|2022-04-09 10:49:00|995.35|984.55|995.39|984.59|995.4|984.6|995.34|984.54|9
1649501350000|2022-04-09 10:49:10|995.34|984.54|995.58|984.78|995.58|984.78|995.27|984.47|6
1649501370000|2022-04-09 10:49:30|995.54|984.74|995.12|984.32|995.54|984.74|995.11|984.31|16
1649501380000|2022-04-09 10:49:40|995.11|984.31|995.12|984.32|995.12|984.32|995.11|984.31|18
1649501390000|2022-04-09 10:49:50|995.11|984.31|994.52|983.72|995.12|984.32|994.32|983.52|11
1649501400000|2022-04-09 10:50:00|994.53|983.73|994.89|984.09|994.89|984.09|994.53|983.73|3
1649501410000|2022-04-09 10:50:10|995.01|984.21|994.82|984.02|995.02|984.22|994.53|983.73|9
1649501420000|2022-04-09 10:50:20|994.69|983.89|994.67|983.87|994.69|983.89|994.67|983.87|2
1649501430000|2022-04-09 10:50:30|994.56|983.76|994.56|983.76|994.56|983.76|994.56|983.76|1
1649501460000|2022-04-09 10:51:00|994.7|983.9|994.7|983.9|994.71|983.91|994.7|983.9|5
1649501470000|2022-04-09 10:51:10|994.71|983.91|994.84|984.04|994.84|984.04|994.7|983.9|4
1649501480000|2022-04-09 10:51:20|994.75|983.95|994.75|983.95|994.75|983.95|994.75|983.95|1
1649501490000|2022-04-09 10:51:30|994.51|983.71|994.51|983.71|994.51|983.71|994.51|983.71|1
1649501500000|2022-04-09 10:51:40|994.33|983.53|994.62|983.82|994.62|983.82|994.33|983.53|9
1649501510000|2022-04-09 10:51:50|994.63|983.83|994.62|983.82|994.63|983.83|994.62|983.82|2
1649501520000|2022-04-09 10:52:00|994.63|983.83|995.85|985.05|995.85|985.05|994.62|983.82|14
1649501530000|2022-04-09 10:52:10|995.97|985.17|995.94|985.14|996.03|985.23|995.94|985.14|6
1649501540000|2022-04-09 10:52:20|995.96|985.16|996.01|985.21|996.03|985.23|995.94|985.14|13
1649501550000|2022-04-09 10:52:30|996.03|985.23|996.79|985.99|996.79|985.99|996.01|985.21|7
1649501560000|2022-04-09 10:52:40|996.77|985.97|996.29|985.49|996.77|985.97|996.29|985.49|7
1649501570000|2022-04-09 10:52:50|996.32|985.52|996.29|985.49|996.32|985.52|996.29|985.49|14
1649501580000|2022-04-09 10:53:00|996.32|985.52|995.27|984.47|996.32|985.52|995.27|984.47|21
1649501590000|2022-04-09 10:53:10|995.28|984.48|995.28|984.48|995.29|984.49|995.28|984.48|3
1649501600000|2022-04-09 10:53:20|995.34|984.54|996.01|985.21|996.02|985.22|995.34|984.54|10
1649501610000|2022-04-09 10:53:30|996.02|985.22|996.32|985.52|996.32|985.52|996.01|985.21|19
1649501620000|2022-04-09 10:53:40|996.25|985.45|996.42|985.62|996.5|985.7|996.25|985.45|19
1649501630000|2022-04-09 10:53:50|996.33|985.53|996|985.2|996.33|985.53|995.74|984.94|13
1649501640000|2022-04-09 10:54:00|996.2|985.4|996.02|985.22|996.2|985.4|995.87|985.07|14
1649501650000|2022-04-09 10:54:10|996.01|985.21|996.02|985.22|996.02|985.22|996.01|985.21|16
1649501660000|2022-04-09 10:54:20|996.01|985.21|996.02|985.22|996.02|985.22|996.01|985.21|10
1649501670000|2022-04-09 10:54:30|996.01|985.21|995.4|984.6|996.02|985.22|995.4|984.6|9
1649501680000|2022-04-09 10:54:40|995.43|984.63|995.63|984.83|995.63|984.83|995.43|984.63|4
1649501690000|2022-04-09 10:54:50|995.76|984.96|995.78|984.98|995.79|984.99|995.76|984.96|14
1649501700000|2022-04-09 10:55:00|995.79|984.99|996.01|985.21|996.01|985.21|995.78|984.98|16
1649501710000|2022-04-09 10:55:10|995.94|985.14|996.03|985.23|996.03|985.23|995.94|985.14|6
1649501720000|2022-04-09 10:55:20|996.04|985.24|996.84|986.04|996.84|986.04|996.03|985.23|10
1649501730000|2022-04-09 10:55:30|996.91|986.11|996.91|986.11|996.97|986.17|996.91|986.11|3
1649501760000|2022-04-09 10:56:00|996.97|986.17|996.93|986.13|997.26|986.46|996.92|986.12|14
1649501770000|2022-04-09 10:56:10|996.92|986.12|996.9|986.1|997.12|986.32|996.84|986.04|12
1649501790000|2022-04-09 10:56:30|996.98|986.18|996.99|986.19|996.99|986.19|996.98|986.18|6
1649501800000|2022-04-09 10:56:40|996.98|986.18|997.84|987.04|997.85|987.05|996.96|986.16|13
1649501810000|2022-04-09 10:56:50|997.85|987.05|997.71|986.91|997.87|987.07|997.71|986.91|14
1649501820000|2022-04-09 10:57:00|997.81|987.01|997.81|987.01|997.81|987.01|997.81|987.01|1
1649501830000|2022-04-09 10:57:10|997.88|987.08|997.92|987.12|997.96|987.16|997.88|987.08|3
1649501870000|2022-04-09 10:57:50|997.88|987.08|997.81|987.01|997.88|987.08|997.81|987.01|2
1649501880000|2022-04-09 10:58:00|997.48|986.68|997.26|986.46|997.48|986.68|997.26|986.46|2
1649501890000|2022-04-09 10:58:10|997.28|986.48|997.83|987.03|997.85|987.05|997.28|986.48|16
1649501900000|2022-04-09 10:58:20|997.84|987.04|997.78|986.98|997.84|987.04|997.78|986.98|18
1649501910000|2022-04-09 10:58:30|997.79|986.99|997.72|986.92|997.79|986.99|997.72|986.92|3
1649501920000|2022-04-09 10:58:40|997.73|986.93|997.96|987.16|997.97|987.17|997.72|986.92|10
1649501930000|2022-04-09 10:58:50|997.97|987.17|998.41|987.61|998.41|987.61|997.96|987.16|9
1649501950000|2022-04-09 10:59:10|998.63|987.83|998.85|988.05|998.85|988.05|998.63|987.83|2
1649501960000|2022-04-09 10:59:20|999.07|988.27|999.07|988.27|999.11|988.31|999.07|988.27|13
1649501970000|2022-04-09 10:59:30|999.11|988.31|999.07|988.27|999.11|988.31|999.07|988.27|14
1649501980000|2022-04-09 10:59:40|999.11|988.31|999.78|988.98|999.78|988.98|999.07|988.27|11
1649501990000|2022-04-09 10:59:50|999.83|989.03|999.84|989.04|999.84|989.04|999.83|989.03|6
1649502000000|2022-04-09 11:00:00|999.83|989.03|1000.04|989.24|1000.04|989.24|999.83|989.03|7
1649502010000|2022-04-09 11:00:10|1000.02|989.22|1000.77|989.97|1000.77|989.97|1000.02|989.22|16
1649502020000|2022-04-09 11:00:20|1000.89|990.09|1000.9|990.1|1000.9|990.1|1000.89|990.09|2
1649502030000|2022-04-09 11:00:30|1000.92|990.12|1000.18|989.38|1000.92|990.12|1000.18|989.38|7
1649502050000|2022-04-09 11:00:50|1000.13|989.33|1000.13|989.33|1000.13|989.33|1000.13|989.33|1
1649502060000|2022-04-09 11:01:00|1000.18|989.38|999.89|989.09|1000.18|989.38|999.89|989.09|5
1649502070000|2022-04-09 11:01:10|999.83|989.03|998.89|988.09|999.83|989.03|998.89|988.09|8
1649502080000|2022-04-09 11:01:20|998.79|987.99|998.84|988.04|998.92|988.12|998.79|987.99|5
1649502090000|2022-04-09 11:01:30|998.79|987.99|998.82|988.02|998.82|988.02|998.79|987.99|2
1649502100000|2022-04-09 11:01:40|998.94|988.14|999.09|988.29|999.1|988.3|998.94|988.14|5
1649502110000|2022-04-09 11:01:50|999.1|988.3|999.56|988.76|999.56|988.76|999.09|988.29|9
1649502120000|2022-04-09 11:02:00|999.69|988.89|999.75|988.95|999.89|989.09|999.69|988.89|7
1649502130000|2022-04-09 11:02:10|999.76|988.96|1000.06|989.26|1000.06|989.26|999.76|988.96|5
1649502140000|2022-04-09 11:02:20|1000.08|989.28|1000.22|989.42|1000.22|989.42|1000.06|989.26|5
1649502150000|2022-04-09 11:02:30|1000.05|989.25|999.9|989.1|1000.05|989.25|999.9|989.1|3
1649502160000|2022-04-09 11:02:40|999.62|988.82|999.62|988.82|999.62|988.82|999.62|988.82|1
1649502170000|2022-04-09 11:02:50|999.63|988.83|999.98|989.18|999.98|989.18|999.62|988.82|7
1649502180000|2022-04-09 11:03:00|1000.19|989.39|1000.19|989.39|1000.19|989.39|1000.19|989.39|1
1649502200000|2022-04-09 11:03:20|1000.25|989.45|1000.24|989.44|1000.25|989.45|1000.04|989.24|4
1649502210000|2022-04-09 11:03:30|1000.04|989.24|999.75|988.95|1000.04|989.24|999.75|988.95|3
1649502220000|2022-04-09 11:03:40|999.56|988.76|999.03|988.23|999.56|988.76|999.03|988.23|8
1649502230000|2022-04-09 11:03:50|999.04|988.24|998.82|988.02|999.13|988.33|998.82|988.02|9
1649502240000|2022-04-09 11:04:00|998.94|988.14|999.04|988.24|999.04|988.24|998.94|988.14|2
1649502250000|2022-04-09 11:04:10|998.96|988.16|998.82|988.02|998.96|988.16|998.82|988.02|2
1649502260000|2022-04-09 11:04:20|998.81|988.01|998.76|987.96|998.81|988.01|998.76|987.96|4
1649502270000|2022-04-09 11:04:30|998.71|987.91|998.82|988.02|998.82|988.02|998.35|987.55|7
1649502280000|2022-04-09 11:04:40|998.74|987.94|998.4|987.6|998.74|987.94|998.4|987.6|5
1649502300000|2022-04-09 11:05:00|998.43|987.63|998.36|987.56|998.43|987.63|998.36|987.56|5
1649502310000|2022-04-09 11:05:10|998.38|987.58|998.88|988.08|998.99|988.19|998.38|987.58|5
1649502340000|2022-04-09 11:05:40|998.89|988.09|998.88|988.08|998.89|988.09|998.88|988.08|2
1649502350000|2022-04-09 11:05:50|998.99|988.19|999.11|988.31|999.11|988.31|998.99|988.19|6
1649502360000|2022-04-09 11:06:00|999.27|988.47|999.63|988.83|999.63|988.83|999.27|988.47|10
1649502370000|2022-04-09 11:06:10|999.86|989.06|999.86|989.06|999.86|989.06|999.86|989.06|1
1649502380000|2022-04-09 11:06:20|999.87|989.07|999.57|988.77|999.87|989.07|999.57|988.77|7
1649502390000|2022-04-09 11:06:30|999.58|988.78|999.47|988.67|999.58|988.78|999.47|988.67|3
1649502410000|2022-04-09 11:06:50|999.48|988.68|999.48|988.68|999.85|989.05|999.48|988.68|11
1649502420000|2022-04-09 11:07:00|999.58|988.78|999.58|988.78|999.58|988.78|999.58|988.78|1
1649502440000|2022-04-09 11:07:20|999.48|988.68|999.18|988.38|999.48|988.68|999.18|988.38|4
1649502450000|2022-04-09 11:07:30|999.24|988.44|999.24|988.44|999.24|988.44|999.18|988.38|17
1649502460000|2022-04-09 11:07:40|999.18|988.38|998.97|988.17|999.24|988.44|998.97|988.17|15
1649502470000|2022-04-09 11:07:50|999.09|988.29|999.33|988.53|999.33|988.53|999.09|988.29|5
1649502480000|2022-04-09 11:08:00|999.29|988.49|999.33|988.53|999.34|988.54|999.29|988.49|18
1649502490000|2022-04-09 11:08:10|999.34|988.54|999.09|988.29|999.34|988.54|999.09|988.29|19
1649502500000|2022-04-09 11:08:20|998.95|988.15|999.09|988.29|999.09|988.29|998.95|988.15|10
1649502510000|2022-04-09 11:08:30|999.08|988.28|998.95|988.15|999.09|988.29|998.95|988.15|3
1649502520000|2022-04-09 11:08:40|998.83|988.03|998.8|988|998.83|988.03|998.8|988|2
1649502530000|2022-04-09 11:08:50|998.81|988.01|998.8|988|998.81|988.01|998.8|988|8
1649502540000|2022-04-09 11:09:00|998.78|987.98|998.78|987.98|998.78|987.98|998.78|987.98|1
1649502560000|2022-04-09 11:09:20|998.55|987.75|998.21|987.41|998.55|987.75|998.2|987.4|5
1649502570000|2022-04-09 11:09:30|998.2|987.4|998.23|987.43|998.26|987.46|998.2|987.4|6
1649502580000|2022-04-09 11:09:40|998.2|987.4|998.51|987.71|998.51|987.71|998.2|987.4|5
1649502590000|2022-04-09 11:09:50|998.44|987.64|998.17|987.37|998.46|987.66|998.17|987.37|9
1649502600000|2022-04-09 11:10:00|998.19|987.39|998.1|987.3|998.19|987.39|998.1|987.3|11
1649502610000|2022-04-09 11:10:10|998.11|987.31|998.13|987.33|998.15|987.35|998.1|987.3|11
1649502620000|2022-04-09 11:10:20|998.15|987.35|998.07|987.27|998.15|987.35|998.07|987.27|11
1649502630000|2022-04-09 11:10:30|998.09|987.29|998.04|987.24|998.09|987.29|998.04|987.24|11
1649502640000|2022-04-09 11:10:40|998.06|987.26|998.18|987.38|998.18|987.38|998.04|987.24|8
1649502650000|2022-04-09 11:10:50|998.09|987.29|998.05|987.25|998.11|987.31|998.05|987.25|4
1649502660000|2022-04-09 11:11:00|998.08|987.28|998.23|987.43|998.23|987.43|998.05|987.25|19
1649502670000|2022-04-09 11:11:10|998.22|987.42|998.23|987.43|998.23|987.43|998.22|987.42|18
1649502680000|2022-04-09 11:11:20|998.24|987.44|998.23|987.43|998.24|987.44|998.23|987.43|10
1649502690000|2022-04-09 11:11:30|998.24|987.44|999.22|988.42|999.22|988.42|998.16|987.36|13
1649502700000|2022-04-09 11:11:40|999.2|988.4|999.22|988.42|999.22|988.42|999.2|988.4|2
1649502710000|2022-04-09 11:11:50|999.2|988.4|999.36|988.56|999.36|988.56|999.2|988.4|3
1649502730000|2022-04-09 11:12:10|999.44|988.64|999.44|988.64|999.44|988.64|999.38|988.58|10
1649502740000|2022-04-09 11:12:20|999.43|988.63|999.44|988.64|999.44|988.64|999.43|988.63|16
1649502750000|2022-04-09 11:12:30|999.43|988.63|999.44|988.64|999.44|988.64|999.43|988.63|18
1649502760000|2022-04-09 11:12:40|999.43|988.63|999.91|989.11|999.91|989.11|999.43|988.63|20
1649502770000|2022-04-09 11:12:50|999.9|989.1|1000.1|989.3|1000.1|989.3|999.9|989.1|11
1649502780000|2022-04-09 11:13:00|1000.26|989.46|1000.26|989.46|1000.26|989.46|1000.26|989.46|1
1649502800000|2022-04-09 11:13:20|1000.28|989.48|1000.32|989.52|1000.42|989.62|1000.28|989.48|5
1649502820000|2022-04-09 11:13:40|1000.36|989.56|1000.4|989.6|1000.4|989.6|1000.32|989.52|20
1649502830000|2022-04-09 11:13:50|1000.39|989.59|1000.4|989.6|1000.4|989.6|1000.39|989.59|16
1649502840000|2022-04-09 11:14:00|1000.39|989.59|1000.39|989.59|1000.4|989.6|1000.39|989.59|15
1649502850000|2022-04-09 11:14:10|1000.4|989.6|1000.02|989.22|1000.4|989.6|1000.02|989.22|5
1649502860000|2022-04-09 11:14:20|999.9|989.1|999.65|988.85|999.9|989.1|999.55|988.75|4
1649502870000|2022-04-09 11:14:30|999.75|988.95|1000.01|989.21|1000.01|989.21|999.75|988.95|2
1649502880000|2022-04-09 11:14:40|1000.12|989.32|999.87|989.07|1000.12|989.32|999.87|989.07|3
1649502900000|2022-04-09 11:15:00|999.9|989.1|1000.05|989.25|1000.06|989.26|999.9|989.1|4
1649502910000|2022-04-09 11:15:10|1000.06|989.26|1000.34|989.54|1000.35|989.55|1000.05|989.25|15
1649502920000|2022-04-09 11:15:20|1000.35|989.55|1000.37|989.57|1000.44|989.64|1000.34|989.54|15
1649502930000|2022-04-09 11:15:30|1000.44|989.64|1000.37|989.57|1000.44|989.64|1000.37|989.57|14
1649502940000|2022-04-09 11:15:40|1000.44|989.64|1000.4|989.6|1000.44|989.64|1000.4|989.6|17
1649502950000|2022-04-09 11:15:50|1000.41|989.61|1001.05|990.25|1001.05|990.25|1000.39|989.59|16
1649502960000|2022-04-09 11:16:00|1001.07|990.27|1001.13|990.33|1001.14|990.34|1001.06|990.26|14
1649502970000|2022-04-09 11:16:10|1001.14|990.34|1001.15|990.35|1001.16|990.36|1001.09|990.29|11
1649502980000|2022-04-09 11:16:20|1001.09|990.29|1001.09|990.29|1001.09|990.29|1001.01|990.21|3
1649502990000|2022-04-09 11:16:30|1001.11|990.31|1000.51|989.71|1001.11|990.31|1000.51|989.71|6
1649503020000|2022-04-09 11:17:00|1000.47|989.67|1000.48|989.68|1000.48|989.68|1000.47|989.67|2
1649503030000|2022-04-09 11:17:10|1000.63|989.83|1001.06|990.26|1001.06|990.26|1000.63|989.83|3
1649503050000|2022-04-09 11:17:30|1001.07|990.27|1001.08|990.28|1001.13|990.33|1001.07|990.27|15
1649503060000|2022-04-09 11:17:40|1001.11|990.31|1001.26|990.46|1001.26|990.46|1001.08|990.28|4
1649503070000|2022-04-09 11:17:50|1001.08|990.28|1001.12|990.32|1001.18|990.38|1001.08|990.28|12
1649503080000|2022-04-09 11:18:00|1001.14|990.34|1001.07|990.27|1001.14|990.34|1001.07|990.27|19
1649503090000|2022-04-09 11:18:10|1001.09|990.29|1001.07|990.27|1001.09|990.29|1001.07|990.27|18
1649503100000|2022-04-09 11:18:20|1001.09|990.29|1001.07|990.27|1001.09|990.29|1001.07|990.27|16
1649503110000|2022-04-09 11:18:30|1001.09|990.29|1001.12|990.32|1001.13|990.33|1001.07|990.27|15
1649503140000|2022-04-09 11:19:00|1001.14|990.34|1001.2|990.4|1001.2|990.4|1001.14|990.34|3
1649503180000|2022-04-09 11:19:40|1001.26|990.46|1001.26|990.46|1001.26|990.46|1001.26|990.46|1
1649503190000|2022-04-09 11:19:50|1001.33|990.53|1001.51|990.71|1002|991.2|1001.33|990.53|7
1649503200000|2022-04-09 11:20:00|1001.52|990.72|1001.52|990.72|1001.52|990.72|1001.52|990.72|1
1649503210000|2022-04-09 11:20:10|1001.68|990.88|1001.68|990.88|1001.68|990.88|1001.68|990.88|1
1649503220000|2022-04-09 11:20:20|1001.69|990.89|1001.69|990.89|1001.69|990.89|1001.69|990.89|1
1649503240000|2022-04-09 11:20:40|1001.54|990.74|1001.54|990.74|1001.54|990.74|1001.54|990.74|1
1649503250000|2022-04-09 11:20:50|1001.71|990.91|1001.94|991.14|1002.03|991.23|1001.71|990.91|4
1649503260000|2022-04-09 11:21:00|1002|991.2|1002|991.2|1002.1|991.3|1002|991.2|3
1649503270000|2022-04-09 11:21:10|1002.02|991.22|1002.02|991.22|1002.33|991.53|1002.02|991.22|5
1649503290000|2022-04-09 11:21:30|1001.88|991.08|1001.88|991.08|1001.88|991.08|1001.88|991.08|1
1649503320000|2022-04-09 11:22:00|1001.76|990.96|1001.56|990.76|1001.76|990.96|1001.53|990.73|7
1649503330000|2022-04-09 11:22:10|1001.42|990.62|1001.42|990.62|1001.42|990.62|1001.41|990.61|11
1649503340000|2022-04-09 11:22:20|1001.41|990.61|1001.42|990.62|1001.42|990.62|1001.41|990.61|16
1649503350000|2022-04-09 11:22:30|1001.41|990.61|1001.42|990.62|1001.42|990.62|1001.41|990.61|16
1649503360000|2022-04-09 11:22:40|1001.41|990.61|1001.53|990.73|1001.53|990.73|1001.41|990.61|11
1649503380000|2022-04-09 11:23:00|1001.57|990.77|1001.52|990.72|1001.57|990.77|1001.52|990.72|2
1649503390000|2022-04-09 11:23:10|1001.46|990.66|1001.46|990.66|1001.52|990.72|1001.46|990.66|3
1649503440000|2022-04-09 11:24:00|1001.27|990.47|1001.27|990.47|1001.27|990.47|1001.27|990.47|1
1649503460000|2022-04-09 11:24:20|1001.47|990.67|1001.03|990.23|1001.47|990.67|1001.03|990.23|3
1649503470000|2022-04-09 11:24:30|1000.87|990.07|1000.54|989.74|1000.87|990.07|1000.54|989.74|3
1649503480000|2022-04-09 11:24:40|1000.49|989.69|999.23|988.43|1000.49|989.69|999.23|988.43|12
1649503490000|2022-04-09 11:24:50|998.81|988.01|998.81|988.01|998.82|988.02|998.81|988.01|3
1649503500000|2022-04-09 11:25:00|998.8|988|998|987.2|998.8|988|998|987.2|8
1649503510000|2022-04-09 11:25:10|998.2|987.4|998.34|987.54|998.34|987.54|998.2|987.4|3
1649503520000|2022-04-09 11:25:20|998.36|987.56|997.89|987.09|998.36|987.56|997.89|987.09|11
1649503530000|2022-04-09 11:25:30|997.88|987.08|997.56|986.76|997.88|987.08|997.56|986.76|9
1649503540000|2022-04-09 11:25:40|997.57|986.77|997.49|986.69|997.57|986.77|997.49|986.69|14
1649503550000|2022-04-09 11:25:50|997.37|986.57|997.51|986.71|997.51|986.71|997.37|986.57|4
1649503560000|2022-04-09 11:26:00|997.5|986.7|997.32|986.52|997.5|986.7|997.31|986.51|15
1649503570000|2022-04-09 11:26:10|997.31|986.51|997.8|987|997.8|987|997.31|986.51|10
1649503580000|2022-04-09 11:26:20|997.81|987.01|997.98|987.18|998.03|987.23|997.81|987.01|5
1649503610000|2022-04-09 11:26:50|998.07|987.27|998.07|987.27|998.07|987.27|998.07|987.27|1
1649503620000|2022-04-09 11:27:00|997.98|987.18|998.42|987.62|998.42|987.62|997.98|987.18|5
1649503630000|2022-04-09 11:27:10|998.45|987.65|998.45|987.65|998.45|987.65|998.45|987.65|1
1649503640000|2022-04-09 11:27:20|998.41|987.61|998.63|987.83|998.64|987.84|998.41|987.61|6
1649503650000|2022-04-09 11:27:30|998.6|987.8|998.63|987.83|998.63|987.83|998.6|987.8|6
1649503660000|2022-04-09 11:27:40|998.6|987.8|998.51|987.71|998.63|987.83|998.45|987.65|7
1649503670000|2022-04-09 11:27:50|998.45|987.65|998.55|987.75|998.56|987.76|998.45|987.65|13
1649503680000|2022-04-09 11:28:00|998.56|987.76|999.98|989.18|999.98|989.18|998.55|987.75|18
1649503690000|2022-04-09 11:28:10|999.97|989.17|1000.31|989.51|1000.32|989.52|999.97|989.17|19
1649503700000|2022-04-09 11:28:20|1000.32|989.52|1000.31|989.51|1000.32|989.52|1000.31|989.51|18
1649503710000|2022-04-09 11:28:30|1000.32|989.52|1000.41|989.61|1000.41|989.61|1000.31|989.51|19
1649503720000|2022-04-09 11:28:40|1000.4|989.6|1000.41|989.61|1000.41|989.61|1000.28|989.48|4
1649503730000|2022-04-09 11:28:50|1000.45|989.65|1000.02|989.22|1000.45|989.65|1000.02|989.22|6
1649503740000|2022-04-09 11:29:00|1000.17|989.37|999.95|989.15|1000.17|989.37|999.95|989.15|2
1649503750000|2022-04-09 11:29:10|1000.07|989.27|1000.2|989.4|1000.2|989.4|1000.07|989.27|4
1649503760000|2022-04-09 11:29:20|1000.19|989.39|1000.06|989.26|1000.19|989.39|1000.06|989.26|5
1649503770000|2022-04-09 11:29:30|1000|989.2|999.91|989.11|1000|989.2|999.91|989.11|3
1649503800000|2022-04-09 11:30:00|999.93|989.13|1000.3|989.5|1000.3|989.5|999.93|989.13|5
1649503810000|2022-04-09 11:30:10|1000.32|989.52|1000.89|990.09|1000.89|990.09|1000.32|989.52|8
1649503820000|2022-04-09 11:30:20|1000.9|990.1|1000.91|990.11|1000.91|990.11|1000.9|990.1|4
1649503830000|2022-04-09 11:30:30|1001|990.2|1001|990.2|1001|990.2|1001|990.2|1
1649503840000|2022-04-09 11:30:40|1001.12|990.32|1001.16|990.36|1001.21|990.41|1001.12|990.32|6
1649503850000|2022-04-09 11:30:50|1001.19|990.39|1001.4|990.6|1001.4|990.6|1001.19|990.39|2
1649503860000|2022-04-09 11:31:00|1001.35|990.55|1001.35|990.55|1001.35|990.55|1001.35|990.55|1
1649503870000|2022-04-09 11:31:10|1001.4|990.6|1001.4|990.6|1001.4|990.6|1001.4|990.6|1
1649503880000|2022-04-09 11:31:20|1001.28|990.48|1001.28|990.48|1001.28|990.48|1001.28|990.48|1
1649503890000|2022-04-09 11:31:30|1001.37|990.57|1001.37|990.57|1001.37|990.57|1001.29|990.49|3
1649503900000|2022-04-09 11:31:40|1001.27|990.47|1000.77|989.97|1001.27|990.47|1000.77|989.97|12
1649503910000|2022-04-09 11:31:50|1000.82|990.02|1000.82|990.02|1000.82|990.02|1000.82|990.02|1
1649503920000|2022-04-09 11:32:00|1000.6|989.8|1000.84|990.04|1000.84|990.04|1000.6|989.8|3
1649503930000|2022-04-09 11:32:10|1000.53|989.73|1000.28|989.48|1000.59|989.79|1000.28|989.48|5
1649503940000|2022-04-09 11:32:20|1000.23|989.43|1000.04|989.24|1000.23|989.43|1000.04|989.24|3
1649503950000|2022-04-09 11:32:30|1000.09|989.29|999.95|989.15|1000.1|989.3|999.95|989.15|5
1649503960000|2022-04-09 11:32:40|999.94|989.14|999.99|989.19|999.99|989.19|999.94|989.14|2
1649503970000|2022-04-09 11:32:50|999.92|989.12|999.7|988.9|999.92|989.12|999.7|988.9|3
1649503980000|2022-04-09 11:33:00|999.61|988.81|999.61|988.81|999.61|988.81|999.17|988.37|6
1649503990000|2022-04-09 11:33:10|999.41|988.61|999.41|988.61|999.41|988.61|999.41|988.61|1
1649504000000|2022-04-09 11:33:20|999.48|988.68|999.48|988.68|999.48|988.68|999.48|988.68|1
1649504010000|2022-04-09 11:33:30|999.23|988.43|999.23|988.43|999.23|988.43|999.23|988.43|1
1649504020000|2022-04-09 11:33:40|999.24|988.44|999.61|988.81|999.61|988.81|999.21|988.41|5
1649504030000|2022-04-09 11:33:50|999.47|988.67|999.35|988.55|999.59|988.79|999.35|988.55|3
1649504040000|2022-04-09 11:34:00|999.15|988.35|999.15|988.35|999.15|988.35|999.15|988.35|1
1649504050000|2022-04-09 11:34:10|999.26|988.46|999.64|988.84|999.64|988.84|999.26|988.46|4
1649504060000|2022-04-09 11:34:20|999.9|989.1|1001.01|990.21|1001.01|990.21|999.9|989.1|7
1649504070000|2022-04-09 11:34:30|1001.02|990.22|1000.61|989.81|1001.02|990.22|1000.56|989.76|6
1649504100000|2022-04-09 11:35:00|1000.52|989.72|1000.26|989.46|1000.52|989.72|1000.26|989.46|3
1649504120000|2022-04-09 11:35:20|1000.33|989.53|1000.34|989.54|1000.34|989.54|1000.16|989.36|4
1649504150000|2022-04-09 11:35:50|1000.29|989.49|1000.29|989.49|1000.3|989.5|1000.29|989.49|3
1649504160000|2022-04-09 11:36:00|1000.41|989.61|1000.41|989.61|1000.42|989.62|1000.41|989.61|15
1649504170000|2022-04-09 11:36:10|1000.42|989.62|1000.23|989.43|1000.42|989.62|1000.19|989.39|12
1649504180000|2022-04-09 11:36:20|1000.25|989.45|1000.1|989.3|1000.25|989.45|1000.1|989.3|3
1649504190000|2022-04-09 11:36:30|1000.09|989.29|998.99|988.19|1000.09|989.29|998.99|988.19|6
1649504200000|2022-04-09 11:36:40|999|988.2|998.99|988.19|999|988.2|998.99|988.19|2
1649504210000|2022-04-09 11:36:50|999.16|988.36|999.35|988.55|999.35|988.55|999.16|988.36|3
1649504220000|2022-04-09 11:37:00|999.58|988.78|999.58|988.78|999.58|988.78|999.58|988.78|1
1649504240000|2022-04-09 11:37:20|999.55|988.75|999.58|988.78|999.58|988.78|999.55|988.75|2
1649504260000|2022-04-09 11:37:40|999.6|988.8|999.59|988.79|999.6|988.8|999.59|988.79|2
1649504270000|2022-04-09 11:37:50|999.85|989.05|999.95|989.15|999.95|989.15|999.85|989.05|2
1649504280000|2022-04-09 11:38:00|1000.09|989.29|999.9|989.1|1000.09|989.29|999.9|989.1|2
1649504290000|2022-04-09 11:38:10|1000.09|989.29|999.63|988.83|1000.09|989.29|999.63|988.83|4
1649504300000|2022-04-09 11:38:20|999.55|988.75|999.55|988.75|999.55|988.75|999.55|988.75|1
1649504310000|2022-04-09 11:38:30|999.63|988.83|999.63|988.83|999.63|988.83|999.32|988.52|4
1649504330000|2022-04-09 11:38:50|999.52|988.72|999.63|988.83|999.63|988.83|999.52|988.72|2
1649504340000|2022-04-09 11:39:00|999.62|988.82|999.62|988.82|999.62|988.82|999.62|988.82|1
1649504360000|2022-04-09 11:39:20|999.39|988.59|999.45|988.65|999.45|988.65|999.39|988.59|2
1649504370000|2022-04-09 11:39:30|999.43|988.63|999.47|988.67|999.47|988.67|999.43|988.63|2
1649504400000|2022-04-09 11:40:00|999.48|988.68|999.45|988.65|999.48|988.68|999.45|988.65|2
1649504410000|2022-04-09 11:40:10|999.48|988.68|999.79|988.99|999.91|989.11|999.48|988.68|7
1649504420000|2022-04-09 11:40:20|999.91|989.11|999.79|988.99|999.91|989.11|999.68|988.88|4
1649504430000|2022-04-09 11:40:30|999.68|988.88|1000.36|989.56|1000.37|989.57|999.68|988.88|11
1649504440000|2022-04-09 11:40:40|1000.37|989.57|1000.88|990.08|1000.88|990.08|1000.34|989.54|8
1649504450000|2022-04-09 11:40:50|1000.91|990.11|1000.88|990.08|1000.91|990.11|1000.88|990.08|2
1649504460000|2022-04-09 11:41:00|1000.87|990.07|1000.87|990.07|1000.87|990.07|1000.87|990.07|1
1649504470000|2022-04-09 11:41:10|1000.89|990.09|1000.66|989.86|1000.89|990.09|1000.56|989.76|15
1649504480000|2022-04-09 11:41:20|1000.92|990.12|1000.92|990.12|1000.92|990.12|1000.92|990.12|1
1649504510000|2022-04-09 11:41:50|1000.89|990.09|1000.87|990.07|1000.89|990.09|1000.87|990.07|3
1649504520000|2022-04-09 11:42:00|1000.82|990.02|1000.82|990.02|1000.82|990.02|1000.82|990.02|1
1649504540000|2022-04-09 11:42:20|1000.81|990.01|1001.03|990.23|1001.03|990.23|1000.81|990.01|3
1649504550000|2022-04-09 11:42:30|1001.04|990.24|1001.11|990.31|1001.12|990.32|1001.03|990.23|5
1649504560000|2022-04-09 11:42:40|1001.12|990.32|1001.04|990.24|1001.12|990.32|1001.04|990.24|9
1649504570000|2022-04-09 11:42:50|1001.14|990.34|1001.14|990.34|1001.14|990.34|1000.9|990.1|8
1649504580000|2022-04-09 11:43:00|1001.32|990.52|1001.32|990.52|1001.32|990.52|1001.32|990.52|1
1649504590000|2022-04-09 11:43:10|1001.15|990.35|1001.15|990.35|1001.15|990.35|1001.15|990.35|1
1649504600000|2022-04-09 11:43:20|1001.32|990.52|1001.48|990.68|1001.55|990.75|1001.32|990.52|3
1649504610000|2022-04-09 11:43:30|1001.8|991|1001.87|991.07|1001.87|991.07|1001.8|991|2
1649504620000|2022-04-09 11:43:40|1001.9|991.1|1002.2|991.4|1002.2|991.4|1001.9|991.1|3
1649504630000|2022-04-09 11:43:50|1002.06|991.26|1001.77|990.97|1002.1|991.3|1001.77|990.97|5
1649504640000|2022-04-09 11:44:00|1001.78|990.98|1001.77|990.97|1001.78|990.98|1001.77|990.97|2
1649504650000|2022-04-09 11:44:10|1001.78|990.98|1001.77|990.97|1001.78|990.98|1001.77|990.97|2
1649504660000|2022-04-09 11:44:20|1001.78|990.98|1001.77|990.97|1001.78|990.98|1001.77|990.97|2
1649504670000|2022-04-09 11:44:30|1001.78|990.98|1001.77|990.97|1001.78|990.98|1001.77|990.97|2
1649504680000|2022-04-09 11:44:40|1001.78|990.98|1001.77|990.97|1001.78|990.98|1001.77|990.97|4
1649504700000|2022-04-09 11:45:00|1001.78|990.98|1001.78|990.98|1001.79|990.99|1001.78|990.98|5
1649504710000|2022-04-09 11:45:10|1001.79|990.99|1001.78|990.98|1001.79|990.99|1001.78|990.98|4
1649504720000|2022-04-09 11:45:20|1001.79|990.99|1001.09|990.29|1001.79|990.99|1001.09|990.29|11
1649504750000|2022-04-09 11:45:50|1000.85|990.05|1000.82|990.02|1000.85|990.05|1000.82|990.02|2
1649504760000|2022-04-09 11:46:00|1000.84|990.04|1000.84|990.04|1000.84|990.04|1000.84|990.04|1
1649504770000|2022-04-09 11:46:10|1000.85|990.05|1000.85|990.05|1000.85|990.05|1000.85|990.05|1
1649504780000|2022-04-09 11:46:20|1000.89|990.09|1000.89|990.09|1000.89|990.09|1000.89|990.09|1
1649504790000|2022-04-09 11:46:30|1000.9|990.1|1000.89|990.09|1000.9|990.1|1000.85|990.05|13
1649504800000|2022-04-09 11:46:40|1000.9|990.1|1001.75|990.95|1001.75|990.95|1000.89|990.09|12
1649504810000|2022-04-09 11:46:50|1001.74|990.94|1001.74|990.94|1001.74|990.94|1001.74|990.94|1
1649504820000|2022-04-09 11:47:00|1001.8|991|1001.83|991.03|1001.84|991.04|1001.8|991|4
1649504830000|2022-04-09 11:47:10|1001.91|991.11|1001.91|991.11|1001.91|991.11|1001.91|991.11|1
1649504850000|2022-04-09 11:47:30|1001.78|990.98|1001.78|990.98|1001.78|990.98|1001.78|990.98|1
1649504860000|2022-04-09 11:47:40|1001.79|990.99|1001.78|990.98|1001.79|990.99|1001.78|990.98|2
1649504870000|2022-04-09 11:47:50|1001.76|990.96|1001.76|990.96|1001.76|990.96|1001.75|990.95|13
1649504880000|2022-04-09 11:48:00|1001.75|990.95|1001.74|990.94|1001.77|990.97|1001.73|990.93|6
1649504910000|2022-04-09 11:48:30|1001.79|990.99|1001.79|990.99|1001.8|991|1001.79|990.99|5
1649504920000|2022-04-09 11:48:40|1001.8|991|1001.79|990.99|1001.8|991|1001.79|990.99|18
1649504930000|2022-04-09 11:48:50|1001.8|991|1000.69|989.89|1001.8|991|1000.69|989.89|14
1649504940000|2022-04-09 11:49:00|1000.7|989.9|1000.81|990.01|1000.82|990.02|1000.53|989.73|11
1649504950000|2022-04-09 11:49:10|1000.77|989.97|1000.52|989.72|1000.77|989.97|1000.49|989.69|3
1649504960000|2022-04-09 11:49:20|1000.54|989.74|1000.52|989.72|1000.54|989.74|1000.52|989.72|8
1649504970000|2022-04-09 11:49:30|1000.54|989.74|1000.57|989.77|1000.58|989.78|1000.52|989.72|11
1649504980000|2022-04-09 11:49:40|1000.58|989.78|1000.52|989.72|1000.58|989.78|1000.52|989.72|13
1649504990000|2022-04-09 11:49:50|1000.54|989.74|1000.47|989.67|1000.54|989.74|1000.47|989.67|2
1649505000000|2022-04-09 11:50:00|1000.46|989.66|1000.46|989.66|1000.46|989.66|1000.46|989.66|1
1649505010000|2022-04-09 11:50:10|1000.53|989.73|1000.46|989.66|1000.53|989.73|1000.45|989.65|7
1649505030000|2022-04-09 11:50:30|1000.53|989.73|1000.46|989.66|1000.53|989.73|1000.46|989.66|2
1649505050000|2022-04-09 11:50:50|1000.45|989.65|1000.46|989.66|1000.46|989.66|1000.45|989.65|8
1649505060000|2022-04-09 11:51:00|1000.45|989.65|1000.15|989.35|1000.46|989.66|1000.15|989.35|3
1649505080000|2022-04-09 11:51:20|1000.17|989.37|1000.15|989.35|1000.17|989.37|1000.15|989.35|2
1649505110000|2022-04-09 11:51:50|1000.46|989.66|1000.46|989.66|1000.48|989.68|1000.46|989.66|3
1649505120000|2022-04-09 11:52:00|1000.48|989.68|1000.46|989.66|1000.48|989.68|1000.46|989.66|4
1649505130000|2022-04-09 11:52:10|1000.26|989.46|1000.01|989.21|1000.26|989.46|1000.01|989.21|2
1649505140000|2022-04-09 11:52:20|999.87|989.07|999.91|989.11|999.93|989.13|999.87|989.07|4
1649505150000|2022-04-09 11:52:30|999.92|989.12|1000.02|989.22|1000.02|989.22|999.92|989.12|2
1649505160000|2022-04-09 11:52:40|1000.22|989.42|1000.22|989.42|1000.24|989.44|1000.22|989.42|3
1649505170000|2022-04-09 11:52:50|1000.02|989.22|999.95|989.15|1000.02|989.22|999.95|989.15|3
1649505180000|2022-04-09 11:53:00|1000.05|989.25|1000.02|989.22|1000.05|989.25|1000.02|989.22|2
1649505190000|2022-04-09 11:53:10|999.96|989.16|999.79|988.99|999.96|989.16|999.79|988.99|3
1649505200000|2022-04-09 11:53:20|999.75|988.95|999.54|988.74|999.75|988.95|999.54|988.74|2
1649505230000|2022-04-09 11:53:50|999.49|988.69|999.17|988.37|999.49|988.69|999.16|988.36|5
1649505240000|2022-04-09 11:54:00|999.27|988.47|999.23|988.43|999.27|988.47|999.16|988.36|4
1649505250000|2022-04-09 11:54:10|999.12|988.32|999.12|988.32|999.12|988.32|999.12|988.32|1
1649505260000|2022-04-09 11:54:20|999.03|988.23|999.03|988.23|999.03|988.23|999.03|988.23|1
1649505280000|2022-04-09 11:54:40|999.04|988.24|998.87|988.07|999.04|988.24|998.87|988.07|2
1649505290000|2022-04-09 11:54:50|998.88|988.08|998.87|988.07|998.88|988.08|998.87|988.07|4
1649505300000|2022-04-09 11:55:00|998.86|988.06|998.9|988.1|998.9|988.1|998.86|988.06|2
1649505310000|2022-04-09 11:55:10|999.01|988.21|999.01|988.21|999.06|988.26|999.01|988.21|3
1649505320000|2022-04-09 11:55:20|999.06|988.26|999.03|988.23|999.06|988.26|999.03|988.23|3
1649505330000|2022-04-09 11:55:30|999.05|988.25|999.28|988.48|999.28|988.48|999.05|988.25|4
1649505340000|2022-04-09 11:55:40|999.31|988.51|999.34|988.54|999.34|988.54|999.31|988.51|4
1649505350000|2022-04-09 11:55:50|999.36|988.56|999.41|988.61|999.41|988.61|999.3|988.5|8
1649505360000|2022-04-09 11:56:00|999.37|988.57|999.41|988.61|999.41|988.61|999.37|988.57|6
1649505370000|2022-04-09 11:56:10|999.33|988.53|999.33|988.53|999.37|988.57|999.33|988.53|5
1649505380000|2022-04-09 11:56:20|999.36|988.56|999.37|988.57|999.41|988.61|999.33|988.53|14
1649505390000|2022-04-09 11:56:30|999.41|988.61|999.42|988.62|999.42|988.62|999.37|988.57|9
1649505410000|2022-04-09 11:56:50|999.39|988.59|999.39|988.59|999.39|988.59|999.39|988.59|1
1649505420000|2022-04-09 11:57:00|999.17|988.37|999.21|988.41|999.21|988.41|999.17|988.37|2
1649505470000|2022-04-09 11:57:50|999.13|988.33|999.02|988.22|999.13|988.33|999.02|988.22|2
1649505480000|2022-04-09 11:58:00|999.05|988.25|999.04|988.24|999.05|988.25|999.04|988.24|2
1649505500000|2022-04-09 11:58:20|999.13|988.33|999.17|988.37|999.19|988.39|999.13|988.33|4
1649505520000|2022-04-09 11:58:40|999.08|988.28|999.08|988.28|999.08|988.28|999.08|988.28|1
1649505540000|2022-04-09 11:59:00|999.16|988.36|999.28|988.48|999.28|988.48|999.16|988.36|3
1649505550000|2022-04-09 11:59:10|999.49|988.69|999.52|988.72|999.52|988.72|999.49|988.69|2
1649505560000|2022-04-09 11:59:20|999.56|988.76|999.59|988.79|999.59|988.79|999.56|988.76|2
1649505570000|2022-04-09 11:59:30|999.63|988.83|999.63|988.83|999.63|988.83|999.63|988.83|1
1649505580000|2022-04-09 11:59:40|999.88|989.08|1000.12|989.32|1000.12|989.32|999.88|989.08|2
1649505590000|2022-04-09 11:59:50|1000.23|989.43|1000.23|989.43|1000.23|989.43|1000.23|989.43|1
1649505600000|2022-04-09 12:00:00|1000.4|989.6|1001.36|990.56|1001.36|990.56|1000.4|989.6|7
1649505610000|2022-04-09 12:00:10|1001.3|990.5|1001.22|990.42|1001.3|990.5|1001.11|990.31|7
1649505620000|2022-04-09 12:00:20|1001.29|990.49|1000.35|989.55|1001.29|990.49|1000.35|989.55|9
1649505630000|2022-04-09 12:00:30|1000.36|989.56|999.78|988.98|1000.36|989.56|999.51|988.71|9
1649505640000|2022-04-09 12:00:40|999.72|988.92|999.72|988.92|999.72|988.92|999.52|988.72|5
1649505650000|2022-04-09 12:00:50|999.95|989.15|999.77|988.97|999.95|989.15|999.32|988.52|8
1649505660000|2022-04-09 12:01:00|999.74|988.94|999.7|988.9|999.74|988.94|999.66|988.86|3
1649505670000|2022-04-09 12:01:10|999.89|989.09|999.96|989.16|999.96|989.16|999.89|989.09|2
1649505680000|2022-04-09 12:01:20|1000.08|989.28|1000.05|989.25|1000.31|989.51|1000.05|989.25|5
1649505690000|2022-04-09 12:01:30|1000.2|989.4|1000.24|989.44|1000.24|989.44|1000.05|989.25|8
1649505700000|2022-04-09 12:01:40|1000.5|989.7|1000.5|989.7|1000.5|989.7|1000.5|989.7|1
1649505710000|2022-04-09 12:01:50|1000.39|989.59|1000.02|989.22|1000.39|989.59|1000.01|989.21|4
1649505720000|2022-04-09 12:02:00|999.98|989.18|999.98|989.18|999.98|989.18|999.98|989.18|1
1649505730000|2022-04-09 12:02:10|1000.09|989.29|1000.22|989.42|1000.22|989.42|1000.09|989.29|2
1649505740000|2022-04-09 12:02:20|1000.09|989.29|1000.22|989.42|1000.22|989.42|1000.09|989.29|4
1649505760000|2022-04-09 12:02:40|1000.55|989.75|1000.83|990.03|1000.83|990.03|1000.55|989.75|3
1649505770000|2022-04-09 12:02:50|1000.84|990.04|1000.88|990.08|1000.88|990.08|1000.83|990.03|4
1649505790000|2022-04-09 12:03:10|1000.87|990.07|1000.87|990.07|1000.87|990.07|1000.87|990.07|1
1649505800000|2022-04-09 12:03:20|1000.91|990.11|1000.91|990.11|1000.91|990.11|1000.91|990.11|1
1649505810000|2022-04-09 12:03:30|1000.9|990.1|1000.56|989.76|1000.9|990.1|1000.56|989.76|6
1649505820000|2022-04-09 12:03:40|1000.07|989.27|1000.07|989.27|1000.07|989.27|1000.07|989.27|1
1649505840000|2022-04-09 12:04:00|1000.13|989.33|1000.21|989.41|1000.21|989.41|1000.07|989.27|6
1649505870000|2022-04-09 12:04:30|1000.28|989.48|1000.22|989.42|1000.3|989.5|1000.22|989.42|5
1649505880000|2022-04-09 12:04:40|1000.12|989.32|1000.12|989.32|1000.12|989.32|1000.12|989.32|1
1649505890000|2022-04-09 12:04:50|1000.11|989.31|1000.11|989.31|1000.11|989.31|1000.11|989.31|1
1649505910000|2022-04-09 12:05:10|1000.04|989.24|999.85|989.05|1000.04|989.24|999.85|989.05|6
1649505930000|2022-04-09 12:05:30|999.8|989|999.51|988.71|999.8|989|999.51|988.71|4
1649505940000|2022-04-09 12:05:40|999.52|988.72|999.52|988.72|999.52|988.72|999.51|988.71|9
1649505950000|2022-04-09 12:05:50|999.51|988.71|999.51|988.71|999.52|988.72|999.51|988.71|3
1649505960000|2022-04-09 12:06:00|999.52|988.72|999.24|988.44|999.52|988.72|999.24|988.44|13
1649505980000|2022-04-09 12:06:20|999.14|988.34|998.94|988.14|999.17|988.37|998.94|988.14|9
1649505990000|2022-04-09 12:06:30|998.89|988.09|998.89|988.09|998.89|988.09|998.89|988.09|1
1649506010000|2022-04-09 12:06:50|998.96|988.16|999.01|988.21|999.04|988.24|998.96|988.16|4
1649506020000|2022-04-09 12:07:00|999.09|988.29|999.09|988.29|999.11|988.31|999.09|988.29|9
1649506030000|2022-04-09 12:07:10|999.11|988.31|998.9|988.1|999.11|988.31|998.9|988.1|2
1649506040000|2022-04-09 12:07:20|998.77|987.97|998.56|987.76|998.77|987.97|998.56|987.76|2
1649506050000|2022-04-09 12:07:30|998.48|987.68|998.27|987.47|998.56|987.76|998.27|987.47|4
1649506060000|2022-04-09 12:07:40|998.16|987.36|998.28|987.48|998.28|987.48|998.09|987.29|4
1649506070000|2022-04-09 12:07:50|998.21|987.41|998.02|987.22|998.21|987.41|998.02|987.22|3
1649506080000|2022-04-09 12:08:00|997.91|987.11|997.87|987.07|997.91|987.11|997.87|987.07|2
1649506090000|2022-04-09 12:08:10|997.8|987|997.81|987.01|997.81|987.01|997.8|987|4
1649506100000|2022-04-09 12:08:20|997.8|987|997.97|987.17|997.97|987.17|997.8|987|18
1649506110000|2022-04-09 12:08:30|997.95|987.15|997.91|987.11|998.03|987.23|997.86|987.06|8
1649506130000|2022-04-09 12:08:50|997.75|986.95|997.75|986.95|997.75|986.95|997.75|986.95|1
1649506140000|2022-04-09 12:09:00|997.6|986.8|997.29|986.49|997.6|986.8|997.29|986.49|3
1649506150000|2022-04-09 12:09:10|997.3|986.5|997.13|986.33|997.3|986.5|997.13|986.33|3
1649506170000|2022-04-09 12:09:30|997.3|986.5|997.3|986.5|997.3|986.5|997.3|986.5|1
1649506180000|2022-04-09 12:09:40|997.45|986.65|997.45|986.65|997.45|986.65|997.45|986.65|1
1649506200000|2022-04-09 12:10:00|997.43|986.63|997.85|987.05|997.85|987.05|997.43|986.63|4
1649506210000|2022-04-09 12:10:10|997.81|987.01|997.81|987.01|997.81|987.01|997.81|987.01|1
1649506220000|2022-04-09 12:10:20|997.92|987.12|997.92|987.12|997.92|987.12|997.92|987.12|1
1649506230000|2022-04-09 12:10:30|997.87|987.07|997.87|987.07|997.87|987.07|997.87|987.07|1
1649506250000|2022-04-09 12:10:50|997.86|987.06|997.85|987.05|997.87|987.07|997.85|987.05|6
1649506260000|2022-04-09 12:11:00|997.77|986.97|997.66|986.86|997.79|986.99|997.66|986.86|3
1649506280000|2022-04-09 12:11:20|997.53|986.73|998.31|987.51|998.31|987.51|997.53|986.73|5
1649506290000|2022-04-09 12:11:30|998.35|987.55|998.5|987.7|998.53|987.73|998.35|987.55|4
1649506300000|2022-04-09 12:11:40|998.51|987.71|998.56|987.76|998.57|987.77|998.5|987.7|7
1649506310000|2022-04-09 12:11:50|998.57|987.77|998.54|987.74|998.57|987.77|998.54|987.74|6
1649506320000|2022-04-09 12:12:00|998.57|987.77|999.21|988.41|999.21|988.41|998.43|987.63|18
1649506330000|2022-04-09 12:12:10|999.19|988.39|1000.46|989.66|1000.46|989.66|999.19|988.39|22
1649506340000|2022-04-09 12:12:20|1000.8|990|1000.9|990.1|1001.09|990.29|1000.8|990|12
1649506350000|2022-04-09 12:12:30|1000.89|990.09|1000.8|990|1000.9|990.1|1000.77|989.97|16
1649506360000|2022-04-09 12:12:40|1000.82|990.02|1000.68|989.88|1000.82|990.02|1000.09|989.29|13
1649506370000|2022-04-09 12:12:50|1000.97|990.17|1000.91|990.11|1000.97|990.17|1000.89|990.09|7
1649506380000|2022-04-09 12:13:00|1000.98|990.18|1000.72|989.92|1001|990.2|1000.72|989.92|6
1649506390000|2022-04-09 12:13:10|1000.62|989.82|1000.21|989.41|1000.62|989.82|1000.21|989.41|5
1649506400000|2022-04-09 12:13:20|1000.38|989.58|1000.16|989.36|1000.38|989.58|1000.15|989.35|3
1649506410000|2022-04-09 12:13:30|1000.17|989.37|1000.16|989.36|1000.28|989.48|1000.16|989.36|4
1649506420000|2022-04-09 12:13:40|1000.2|989.4|1000.23|989.43|1000.23|989.43|1000.2|989.4|2
1649506430000|2022-04-09 12:13:50|1000.53|989.73|1000.53|989.73|1000.53|989.73|1000.53|989.73|1
1649506440000|2022-04-09 12:14:00|1000.48|989.68|1000.97|990.17|1000.97|990.17|1000.47|989.67|5
1649506450000|2022-04-09 12:14:10|1000.98|990.18|1000.98|990.18|1000.98|990.18|1000.98|990.18|1
1649506460000|2022-04-09 12:14:20|1000.91|990.11|1000.43|989.63|1000.91|990.11|1000.43|989.63|4
1649506470000|2022-04-09 12:14:30|1000.38|989.58|1000.04|989.24|1000.38|989.58|1000.02|989.22|10
1649506480000|2022-04-09 12:14:40|1000.05|989.25|1000.12|989.32|1000.19|989.39|1000.04|989.24|7
1649506490000|2022-04-09 12:14:50|1000.02|989.22|999.45|988.65|1000.02|989.22|999.42|988.62|7
1649506500000|2022-04-09 12:15:00|999.69|988.89|1000.04|989.24|1000.04|989.24|999.01|988.21|13
1649506510000|2022-04-09 12:15:10|1000.18|989.38|999.96|989.16|1000.61|989.81|999.96|989.16|9
1649506520000|2022-04-09 12:15:20|999.97|989.17|999.76|988.96|999.97|989.17|999.76|988.96|3
1649506530000|2022-04-09 12:15:30|999.43|988.63|999.81|989.01|999.81|989.01|999.43|988.63|11
1649506540000|2022-04-09 12:15:40|999.82|989.02|999.95|989.15|1000|989.2|999.82|989.02|5
1649506550000|2022-04-09 12:15:50|1000.01|989.21|1000.06|989.26|1000.46|989.66|1000.01|989.21|7
1649506570000|2022-04-09 12:16:10|1000.07|989.27|1000.13|989.33|1000.13|989.33|1000.06|989.26|3
1649506580000|2022-04-09 12:16:20|999.98|989.18|999.92|989.12|999.98|989.18|999.92|989.12|2
1649506590000|2022-04-09 12:16:30|999.98|989.18|999.96|989.16|1000.12|989.32|999.92|989.12|7
1649506600000|2022-04-09 12:16:40|999.82|989.02|999.82|989.02|999.82|989.02|999.82|989.02|1
1649506610000|2022-04-09 12:16:50|999.64|988.84|999.01|988.21|999.64|988.84|999.01|988.21|3
1649506630000|2022-04-09 12:17:10|998.91|988.11|998.91|988.11|998.91|988.11|998.91|988.11|1
1649506650000|2022-04-09 12:17:30|998.97|988.17|998.97|988.17|998.97|988.17|998.97|988.17|1
1649506670000|2022-04-09 12:17:50|998.96|988.16|998.7|987.9|998.96|988.16|998.7|987.9|4
1649506680000|2022-04-09 12:18:00|998.63|987.83|998.41|987.61|998.63|987.83|998.41|987.61|2
1649506690000|2022-04-09 12:18:10|998.39|987.59|997.9|987.1|998.39|987.59|997.9|987.1|4
1649506700000|2022-04-09 12:18:20|997.91|987.11|997.16|986.36|997.91|987.11|997.13|986.33|18
1649506710000|2022-04-09 12:18:30|996.99|986.19|997.15|986.35|997.15|986.35|996.91|986.11|8
1649506720000|2022-04-09 12:18:40|997.22|986.42|997.4|986.6|997.4|986.6|997.22|986.42|2
1649506730000|2022-04-09 12:18:50|997.39|986.59|997.15|986.35|997.39|986.59|997.15|986.35|2
1649506740000|2022-04-09 12:19:00|997.32|986.52|997.32|986.52|997.32|986.52|997.32|986.52|1
1649506750000|2022-04-09 12:19:10|997.27|986.47|997.42|986.62|997.42|986.62|997.27|986.47|2
1649506760000|2022-04-09 12:19:20|997.28|986.48|997.23|986.43|997.28|986.48|997.23|986.43|2
1649506780000|2022-04-09 12:19:40|997.42|986.62|997.68|986.88|998|987.2|997.42|986.62|17
1649506790000|2022-04-09 12:19:50|997.67|986.87|997.86|987.06|997.86|987.06|997.67|986.87|8
1649506800000|2022-04-09 12:20:00|997.88|987.08|997.51|986.71|997.88|987.08|997.45|986.65|5
1649506820000|2022-04-09 12:20:20|997.7|986.9|998.05|987.25|998.06|987.26|997.7|986.9|13
1649506830000|2022-04-09 12:20:30|998.06|987.26|998.03|987.23|998.06|987.26|998.03|987.23|17
1649506840000|2022-04-09 12:20:40|998.04|987.24|998.03|987.23|998.04|987.24|998.03|987.23|16
1649506850000|2022-04-09 12:20:50|998.04|987.24|997.96|987.16|998.04|987.24|997.96|987.16|9
1649506860000|2022-04-09 12:21:00|998.01|987.21|998.2|987.4|998.21|987.41|998.01|987.21|9
1649506870000|2022-04-09 12:21:10|998.21|987.41|997.91|987.11|998.21|987.41|997.91|987.11|9
1649506880000|2022-04-09 12:21:20|997.84|987.04|997.84|987.04|997.84|987.04|997.84|987.04|1
1649506900000|2022-04-09 12:21:40|997.52|986.72|997.83|987.03|997.83|987.03|997.5|986.7|3
1649506920000|2022-04-09 12:22:00|997.88|987.08|997.93|987.13|997.93|987.13|997.88|987.08|2
1649506930000|2022-04-09 12:22:10|998|987.2|998.07|987.27|998.08|987.28|998|987.2|4
1649506940000|2022-04-09 12:22:20|998.44|987.64|998.63|987.83|998.64|987.84|998.41|987.61|7
1649506950000|2022-04-09 12:22:30|998.85|988.05|998.85|988.05|998.85|988.05|998.85|988.05|1
1649506960000|2022-04-09 12:22:40|998.91|988.11|998.93|988.13|998.93|988.13|998.91|988.11|2
1649506980000|2022-04-09 12:23:00|999.08|988.28|999.55|988.75|999.55|988.75|999.08|988.28|11
1649506990000|2022-04-09 12:23:10|999.46|988.66|999.31|988.51|999.46|988.66|999.31|988.51|12
1649507010000|2022-04-09 12:23:30|999.35|988.55|999.35|988.55|999.35|988.55|999.35|988.55|1
1649507030000|2022-04-09 12:23:50|999.22|988.42|998.98|988.18|999.5|988.7|998.98|988.18|6
1649507040000|2022-04-09 12:24:00|999.06|988.26|999.09|988.29|999.24|988.44|999.06|988.26|3
1649507050000|2022-04-09 12:24:10|999.06|988.26|999.45|988.65|999.45|988.65|999.06|988.26|2
1649507060000|2022-04-09 12:24:20|999.5|988.7|999.62|988.82|999.62|988.82|999.5|988.7|2
1649507070000|2022-04-09 12:24:30|999.91|989.11|999.98|989.18|1000.04|989.24|999.9|989.1|5
1649507080000|2022-04-09 12:24:40|999.99|989.19|1000.14|989.34|1000.14|989.34|999.99|989.19|2
1649507090000|2022-04-09 12:24:50|999.99|989.19|999.8|989|1000|989.2|999.8|989|5
1649507100000|2022-04-09 12:25:00|999.81|989.01|999.98|989.18|999.98|989.18|999.81|989.01|6
1649507110000|2022-04-09 12:25:10|1000|989.2|1000.26|989.46|1000.26|989.46|999.98|989.18|3
1649507120000|2022-04-09 12:25:20|1000.31|989.51|1000.39|989.59|1000.39|989.59|1000.31|989.51|3
1649507130000|2022-04-09 12:25:30|1000.45|989.65|1000.39|989.59|1000.45|989.65|1000.39|989.59|14
1649507140000|2022-04-09 12:25:40|1000.45|989.65|1000.36|989.56|1000.45|989.65|1000.31|989.51|14
1649507150000|2022-04-09 12:25:50|1000.42|989.62|1000.36|989.56|1000.42|989.62|1000.36|989.56|18
1649507160000|2022-04-09 12:26:00|1000.42|989.62|1000.47|989.67|1000.47|989.67|1000.36|989.56|12
1649507170000|2022-04-09 12:26:10|1000.5|989.7|1000.37|989.57|1000.5|989.7|1000.36|989.56|4
1649507180000|2022-04-09 12:26:20|1000.1|989.3|1000.05|989.25|1000.1|989.3|1000.05|989.25|2
1649507200000|2022-04-09 12:26:40|1000.09|989.29|1000.12|989.32|1000.12|989.32|1000.09|989.29|2
1649507210000|2022-04-09 12:26:50|1000.14|989.34|1000.14|989.34|1000.14|989.34|1000.14|989.34|1
1649507220000|2022-04-09 12:27:00|1000.16|989.36|1000.12|989.32|1000.16|989.36|1000.12|989.32|2
1649507240000|2022-04-09 12:27:20|1000.23|989.43|1000.27|989.47|1000.27|989.47|1000.23|989.43|2
1649507260000|2022-04-09 12:27:40|1000.55|989.75|1000.49|989.69|1000.55|989.75|1000.49|989.69|2
1649507270000|2022-04-09 12:27:50|1000.51|989.71|999.77|988.97|1000.51|989.71|999.77|988.97|11
1649507280000|2022-04-09 12:28:00|999.81|989.01|999.53|988.73|999.81|989.01|999.39|988.59|5
1649507290000|2022-04-09 12:28:10|999.55|988.75|999.53|988.73|999.55|988.75|999.53|988.73|12
1649507300000|2022-04-09 12:28:20|999.55|988.75|999.47|988.67|999.55|988.75|999.47|988.67|11
1649507310000|2022-04-09 12:28:30|999.51|988.71|999.44|988.64|999.51|988.71|999.44|988.64|13
1649507320000|2022-04-09 12:28:40|999.45|988.65|1000.12|989.32|1000.12|989.32|999.44|988.64|12
1649507330000|2022-04-09 12:28:50|1000.1|989.3|1000.1|989.3|1000.1|989.3|1000.1|989.3|1
1649507340000|2022-04-09 12:29:00|1000.21|989.41|999.91|989.11|1000.24|989.44|999.91|989.11|8
1649507350000|2022-04-09 12:29:10|1000.1|989.3|999.91|989.11|1000.24|989.44|999.91|989.11|4
1649507360000|2022-04-09 12:29:20|1000.1|989.3|1000.05|989.25|1000.24|989.44|1000.05|989.25|4
1649507370000|2022-04-09 12:29:30|1000.15|989.35|1000.15|989.35|1000.15|989.35|1000.15|989.35|1
1649507380000|2022-04-09 12:29:40|1000.26|989.46|1000.35|989.55|1000.35|989.55|1000.26|989.46|2
1649507390000|2022-04-09 12:29:50|1000.36|989.56|1000.35|989.55|1000.36|989.56|1000.35|989.55|18
1649507400000|2022-04-09 12:30:00|1000.36|989.56|1000.68|989.88|1000.78|989.98|1000.35|989.55|13
1649507410000|2022-04-09 12:30:10|1000.52|989.72|1001.05|990.25|1001.05|990.25|1000.52|989.72|5
1649507420000|2022-04-09 12:30:20|1001.25|990.45|1001.86|991.06|1001.86|991.06|1001.25|990.45|15
1649507430000|2022-04-09 12:30:30|1001.67|990.87|1001.53|990.73|1001.86|991.06|1001.53|990.73|15
1649507440000|2022-04-09 12:30:40|1001.6|990.8|1001.46|990.66|1001.6|990.8|1001.46|990.66|10
1649507450000|2022-04-09 12:30:50|1001.45|990.65|1001.45|990.65|1001.49|990.69|1001.45|990.65|7
1649507460000|2022-04-09 12:31:00|1001.49|990.69|1001.44|990.64|1001.49|990.69|1001.41|990.61|10
1649507470000|2022-04-09 12:31:10|1001.51|990.71|1001.51|990.71|1001.51|990.71|1001.51|990.71|1
1649507490000|2022-04-09 12:31:30|1001.27|990.47|1001.27|990.47|1001.27|990.47|1001.27|990.47|1
1649507510000|2022-04-09 12:31:50|1001.34|990.54|1001.34|990.54|1001.34|990.54|1001.34|990.54|1
1649507520000|2022-04-09 12:32:00|1001.59|990.79|1001.59|990.79|1001.59|990.79|1001.59|990.79|1
1649507560000|2022-04-09 12:32:40|1001.58|990.78|1001.59|990.79|1001.59|990.79|1001.58|990.78|2
1649507570000|2022-04-09 12:32:50|1001.43|990.63|1001.25|990.45|1001.43|990.63|1001.25|990.45|4
1649507580000|2022-04-09 12:33:00|1000.96|990.16|1000.96|990.16|1000.96|990.16|1000.96|990.16|1
1649507590000|2022-04-09 12:33:10|1001.03|990.23|1003.07|992.27|1003.07|992.27|1001.03|990.23|12
1649507600000|2022-04-09 12:33:20|1003.13|992.33|1002.74|991.94|1004.23|993.43|1002.68|991.88|20
1649507610000|2022-04-09 12:33:30|1002.8|992|1002.74|991.94|1002.95|992.15|1002.1|991.3|15
1649507620000|2022-04-09 12:33:40|1002.67|991.87|1002.94|992.14|1002.94|992.14|1002.67|991.87|5
1649507630000|2022-04-09 12:33:50|1003.06|992.26|1003.27|992.47|1003.41|992.61|1002.94|992.14|8
1649507640000|2022-04-09 12:34:00|1003.36|992.56|1003.69|992.89|1003.69|992.89|1003.16|992.36|4
1649507650000|2022-04-09 12:34:10|1003.84|993.04|1003.84|993.04|1003.84|993.04|1003.84|993.04|1
1649507660000|2022-04-09 12:34:20|1003.71|992.91|1003.32|992.52|1003.71|992.91|1003.2|992.4|9
1649507670000|2022-04-09 12:34:30|1003.2|992.4|1002.73|991.93|1003.2|992.4|1002.73|991.93|6
1649507680000|2022-04-09 12:34:40|1002.67|991.87|1003.15|992.35|1003.15|992.35|1002.67|991.87|5
1649507690000|2022-04-09 12:34:50|1003.52|992.72|1004.17|993.37|1004.21|993.41|1003.52|992.72|11
1649507700000|2022-04-09 12:35:00|1004.19|993.39|1003.93|993.13|1004.19|993.39|1003.93|993.13|13
1649507710000|2022-04-09 12:35:10|1003.85|993.05|1003.92|993.12|1004.06|993.26|1003.85|993.05|5
1649507720000|2022-04-09 12:35:20|1003.78|992.98|1003.48|992.68|1003.78|992.98|1003.48|992.68|3
1649507740000|2022-04-09 12:35:40|1003.33|992.53|1003.37|992.57|1003.37|992.57|1003.33|992.53|2
1649507750000|2022-04-09 12:35:50|1003.48|992.68|1003.48|992.68|1003.48|992.68|1003.48|992.68|1
1649507760000|2022-04-09 12:36:00|1003.51|992.71|1003.51|992.71|1003.51|992.71|1003.51|992.71|1
1649507770000|2022-04-09 12:36:10|1003.45|992.65|1003.45|992.65|1003.45|992.65|1003.45|992.65|1
1649507780000|2022-04-09 12:36:20|1003.36|992.56|1003.36|992.56|1003.36|992.56|1003.36|992.56|1
1649507790000|2022-04-09 12:36:30|1003.67|992.87|1003.85|993.05|1003.85|993.05|1003.67|992.87|5
1649507800000|2022-04-09 12:36:40|1003.83|993.03|1003.35|992.55|1003.86|993.06|1003.34|992.54|6
1649507810000|2022-04-09 12:36:50|1003.33|992.53|1003.7|992.9|1003.7|992.9|1003.33|992.53|19
1649507820000|2022-04-09 12:37:00|1003.69|992.89|1003.39|992.59|1003.75|992.95|1003.39|992.59|15
1649507830000|2022-04-09 12:37:10|1003.4|992.6|1000.4|989.6|1003.4|992.6|1000.4|989.6|19
1649507840000|2022-04-09 12:37:20|1000.24|989.44|1000.04|989.24|1000.24|989.44|1000.04|989.24|5
1649507850000|2022-04-09 12:37:30|1000.24|989.44|1001.38|990.58|1001.38|990.58|1000.24|989.44|9
1649507860000|2022-04-09 12:37:40|1001.71|990.91|1001.55|990.75|1001.87|991.07|1001.55|990.75|3
1649507870000|2022-04-09 12:37:50|1001.39|990.59|1001.39|990.59|1001.39|990.59|1001.39|990.59|1
1649507890000|2022-04-09 12:38:10|1001.42|990.62|1001.47|990.67|1001.48|990.68|1001.39|990.59|4
1649507900000|2022-04-09 12:38:20|1001.28|990.48|1001.31|990.51|1001.31|990.51|1001.19|990.39|3
1649507910000|2022-04-09 12:38:30|1001.32|990.52|1001.25|990.45|1001.32|990.52|1001.25|990.45|2
1649507920000|2022-04-09 12:38:40|1001.39|990.59|1001.39|990.59|1001.39|990.59|1001.39|990.59|1
1649507930000|2022-04-09 12:38:50|1001.44|990.64|1001.2|990.4|1001.44|990.64|1001.2|990.4|7
1649507940000|2022-04-09 12:39:00|1001.24|990.44|1001.79|990.99|1001.79|990.99|1001.2|990.4|11
1649507950000|2022-04-09 12:39:10|1002.02|991.22|1002.05|991.25|1002.06|991.26|1002.02|991.22|6
1649507960000|2022-04-09 12:39:20|1002.09|991.29|1002.06|991.26|1002.1|991.3|1002.06|991.26|12
1649507970000|2022-04-09 12:39:30|1002.22|991.42|1002.25|991.45|1002.34|991.54|1002.22|991.42|8
1649507980000|2022-04-09 12:39:40|1002.22|991.42|1003.11|992.31|1003.11|992.31|1002.22|991.42|12
1649507990000|2022-04-09 12:39:50|1003.15|992.35|1003.37|992.57|1003.42|992.62|1003.15|992.35|8
1649508000000|2022-04-09 12:40:00|1003.38|992.58|1003.37|992.57|1003.38|992.58|1003.37|992.57|2
1649508010000|2022-04-09 12:40:10|1003.38|992.58|1002.55|991.75|1003.38|992.58|1002.55|991.75|7
1649508020000|2022-04-09 12:40:20|1002.5|991.7|1002.5|991.7|1002.5|991.7|1002.5|991.7|1
1649508030000|2022-04-09 12:40:30|1002.45|991.65|1002.18|991.38|1002.49|991.69|1002.18|991.38|4
1649508040000|2022-04-09 12:40:40|1002.17|991.37|1002.13|991.33|1002.17|991.37|1002.13|991.33|2
1649508050000|2022-04-09 12:40:50|1002.31|991.51|1002.08|991.28|1002.31|991.51|1001.97|991.17|3
1649508060000|2022-04-09 12:41:00|1002.42|991.62|1002.12|991.32|1002.42|991.62|1002.09|991.29|7
1649508070000|2022-04-09 12:41:10|1001.99|991.19|1002.29|991.49|1002.29|991.49|1001.99|991.19|4
1649508080000|2022-04-09 12:41:20|1002.42|991.62|1002.15|991.35|1002.42|991.62|1002.15|991.35|3
1649508090000|2022-04-09 12:41:30|1001.98|991.18|1001.98|991.18|1001.98|991.18|1001.98|991.18|1
1649508100000|2022-04-09 12:41:40|1002|991.2|1002|991.2|1002|991.2|1002|991.2|1
1649508120000|2022-04-09 12:42:00|1001.81|991.01|1001.81|991.01|1001.81|991.01|1001.81|991.01|1
1649508140000|2022-04-09 12:42:20|1001.89|991.09|1001.95|991.15|1001.95|991.15|1001.89|991.09|3
1649508150000|2022-04-09 12:42:30|1001.94|991.14|1001.85|991.05|1001.95|991.15|1001.85|991.05|5
1649508160000|2022-04-09 12:42:40|1001.86|991.06|1001.54|990.74|1001.86|991.06|1001.54|990.74|4
1649508170000|2022-04-09 12:42:50|1001.55|990.75|1001.03|990.23|1001.55|990.75|1001.03|990.23|6
1649508180000|2022-04-09 12:43:00|1000.94|990.14|1000.58|989.78|1000.94|990.14|1000.58|989.78|5
1649508190000|2022-04-09 12:43:10|1000.18|989.38|1000.46|989.66|1000.46|989.66|1000.18|989.38|3
1649508220000|2022-04-09 12:43:40|1000.75|989.95|1000.75|989.95|1000.75|989.95|1000.75|989.95|1
1649508230000|2022-04-09 12:43:50|1000.41|989.61|1000.41|989.61|1000.44|989.64|1000.41|989.61|17
1649508240000|2022-04-09 12:44:00|1000.44|989.64|1000.55|989.75|1000.55|989.75|1000.41|989.61|18
1649508250000|2022-04-09 12:44:10|1000.47|989.67|1000.45|989.65|1000.5|989.7|1000.45|989.65|3
1649508260000|2022-04-09 12:44:20|1000.48|989.68|1000.98|990.18|1000.98|990.18|1000.48|989.68|8
1649508270000|2022-04-09 12:44:30|1001.01|990.21|1001.67|990.87|1001.7|990.9|1001.01|990.21|4
1649508280000|2022-04-09 12:44:40|1001.91|991.11|1001.77|990.97|1001.91|991.11|1001.77|990.97|2
1649508290000|2022-04-09 12:44:50|1001.78|990.98|1001.71|990.91|1001.78|990.98|1001.7|990.9|16
1649508300000|2022-04-09 12:45:00|1001.7|990.9|1001.47|990.67|1001.9|991.1|1001.44|990.64|17
1649508310000|2022-04-09 12:45:10|1001.48|990.68|1001.47|990.67|1001.48|990.68|1001.44|990.64|10
1649508320000|2022-04-09 12:45:20|1001.48|990.68|1001.47|990.67|1001.56|990.76|1001.47|990.67|7
1649508330000|2022-04-09 12:45:30|1001.44|990.64|1000.98|990.18|1001.44|990.64|1000.98|990.18|3
1649508340000|2022-04-09 12:45:40|1000.91|990.11|1000.9|990.1|1000.91|990.11|1000.9|990.1|2
1649508360000|2022-04-09 12:46:00|1000.84|990.04|1000.84|990.04|1000.84|990.04|1000.84|990.04|1
1649508370000|2022-04-09 12:46:10|1000.85|990.05|1000.84|990.04|1000.85|990.05|1000.84|990.04|16
1649508380000|2022-04-09 12:46:20|1000.85|990.05|1000.85|990.05|1000.85|990.05|1000.84|990.04|13
1649508390000|2022-04-09 12:46:30|1000.86|990.06|1000.85|990.05|1000.86|990.06|1000.85|990.05|2
1649508400000|2022-04-09 12:46:40|1000.84|990.04|1000.84|990.04|1000.85|990.05|1000.84|990.04|3
1649508410000|2022-04-09 12:46:50|1000.85|990.05|1000.23|989.43|1000.85|990.05|999.75|988.95|16
1649508420000|2022-04-09 12:47:00|1000.04|989.24|1000.13|989.33|1000.34|989.54|1000.04|989.24|12
1649508430000|2022-04-09 12:47:10|1000.14|989.34|1000.34|989.54|1000.34|989.54|1000.13|989.33|3
1649508440000|2022-04-09 12:47:20|1000.24|989.44|1000.07|989.27|1000.24|989.44|1000.07|989.27|2
1649508450000|2022-04-09 12:47:30|999.92|989.12|1000.22|989.42|1000.23|989.43|999.92|989.12|9
1649508460000|2022-04-09 12:47:40|1000.23|989.43|1000.22|989.42|1000.23|989.43|1000.22|989.42|14
1649508470000|2022-04-09 12:47:50|1000.23|989.43|1000.02|989.22|1000.27|989.47|1000.01|989.21|11
1649508480000|2022-04-09 12:48:00|1000.01|989.21|999.83|989.03|1000.03|989.23|999.59|988.79|13
1649508490000|2022-04-09 12:48:10|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1649508500000|2022-04-09 12:48:20|1000.09|989.29|1000.09|989.29|1000.09|989.29|999.99|989.19|3
1649508520000|2022-04-09 12:48:40|1000.22|989.42|1000.16|989.36|1000.22|989.42|1000.16|989.36|2
1649508530000|2022-04-09 12:48:50|1000.18|989.38|1000.15|989.35|1000.18|989.38|1000.15|989.35|4
1649508540000|2022-04-09 12:49:00|1000.16|989.36|1000.16|989.36|1000.16|989.36|1000.15|989.35|7
1649508550000|2022-04-09 12:49:10|1000.15|989.35|1000.15|989.35|1000.25|989.45|1000.15|989.35|3
1649508560000|2022-04-09 12:49:20|1000.16|989.36|1000.25|989.45|1000.25|989.45|1000.15|989.35|8
1649508570000|2022-04-09 12:49:30|1000.15|989.35|1000.15|989.35|1000.16|989.36|1000.15|989.35|3
1649508580000|2022-04-09 12:49:40|999.92|989.12|999.32|988.52|999.92|989.12|999.32|988.52|3
1649508590000|2022-04-09 12:49:50|999.12|988.32|999.31|988.51|999.34|988.54|999.11|988.31|13
1649508600000|2022-04-09 12:50:00|999.34|988.54|999.16|988.36|999.34|988.54|999.16|988.36|8
1649508620000|2022-04-09 12:50:20|999.32|988.52|999.32|988.52|999.35|988.55|999.32|988.52|7
1649508630000|2022-04-09 12:50:30|999.34|988.54|999.43|988.63|999.43|988.63|999.32|988.52|18
1649508640000|2022-04-09 12:50:40|999.42|988.62|999.43|988.63|999.43|988.63|999.42|988.62|16
1649508650000|2022-04-09 12:50:50|999.42|988.62|999.32|988.52|999.43|988.63|999.32|988.52|19
1649508660000|2022-04-09 12:51:00|999.35|988.55|999.46|988.66|999.46|988.66|999.3|988.5|6
1649508700000|2022-04-09 12:51:40|999.35|988.55|999.35|988.55|999.35|988.55|999.35|988.55|1
1649508720000|2022-04-09 12:52:00|999.37|988.57|999.22|988.42|999.37|988.57|999.22|988.42|2
1649508730000|2022-04-09 12:52:10|999.06|988.26|999.06|988.26|999.06|988.26|999.06|988.26|1
1649508740000|2022-04-09 12:52:20|998.96|988.16|998.91|988.11|998.96|988.16|998.91|988.11|2
1649508750000|2022-04-09 12:52:30|998.9|988.1|998.87|988.07|999.01|988.21|998.87|988.07|5
1649508760000|2022-04-09 12:52:40|998.94|988.14|998.94|988.14|998.94|988.14|998.94|988.14|1
1649508770000|2022-04-09 12:52:50|998.87|988.07|998.87|988.07|998.87|988.07|998.87|988.07|1
1649508780000|2022-04-09 12:53:00|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1649508790000|2022-04-09 12:53:10|999.01|988.21|999.05|988.25|999.21|988.41|999.01|988.21|7
1649508800000|2022-04-09 12:53:20|999.19|988.39|999.54|988.74|999.55|988.75|999.12|988.32|7
1649508810000|2022-04-09 12:53:30|999.55|988.75|999.25|988.45|999.82|989.02|999.25|988.45|7
1649508820000|2022-04-09 12:53:40|999.24|988.44|999.12|988.32|999.24|988.44|999.12|988.32|3
1649508830000|2022-04-09 12:53:50|999.1|988.3|999.17|988.37|999.17|988.37|999.1|988.3|2
1649508840000|2022-04-09 12:54:00|999.23|988.43|999.31|988.51|999.31|988.51|999.23|988.43|2
1649508850000|2022-04-09 12:54:10|999.34|988.54|999.34|988.54|999.34|988.54|999.34|988.54|1
1649508860000|2022-04-09 12:54:20|999.41|988.61|999.5|988.7|999.5|988.7|999.41|988.61|2
1649508890000|2022-04-09 12:54:50|999.34|988.54|999.17|988.37|999.34|988.54|999.15|988.35|4
1649508900000|2022-04-09 12:55:00|999.05|988.25|999.05|988.25|999.05|988.25|999.05|988.25|1
1649508920000|2022-04-09 12:55:20|999.01|988.21|999.01|988.21|999.01|988.21|999.01|988.21|1
1649508940000|2022-04-09 12:55:40|999.13|988.33|999.13|988.33|999.13|988.33|999.13|988.33|1
1649508950000|2022-04-09 12:55:50|998.94|988.14|998.94|988.14|998.94|988.14|998.94|988.14|1
1649508960000|2022-04-09 12:56:00|999|988.2|999.23|988.43|999.23|988.43|999|988.2|2
1649508970000|2022-04-09 12:56:10|999.13|988.33|999.04|988.24|999.21|988.41|999.04|988.24|5
1649508990000|2022-04-09 12:56:30|999.45|988.65|998.96|988.16|999.45|988.65|998.95|988.15|10
1649509000000|2022-04-09 12:56:40|998.95|988.15|999.3|988.5|999.33|988.53|998.95|988.15|8
1649509010000|2022-04-09 12:56:50|999.33|988.53|999.3|988.5|999.33|988.53|999.3|988.5|2
1649509020000|2022-04-09 12:57:00|999.25|988.45|999.96|989.16|999.96|989.16|999.25|988.45|10
1649509030000|2022-04-09 12:57:10|999.97|989.17|1000.79|989.99|1000.79|989.99|999.96|989.16|11
1649509040000|2022-04-09 12:57:20|1000.87|990.07|1001.89|991.09|1001.91|991.11|1000.87|990.07|10
1649509050000|2022-04-09 12:57:30|1001.63|990.83|1001.61|990.81|1001.69|990.89|1001.28|990.48|12
1649509060000|2022-04-09 12:57:40|1001.62|990.82|1001.69|990.89|1001.69|990.89|1001.33|990.53|4
1649509070000|2022-04-09 12:57:50|1002|991.2|1002.35|991.55|1002.41|991.61|1001.96|991.16|11
1649509080000|2022-04-09 12:58:00|1002.29|991.49|1002|991.2|1002.45|991.65|1001.91|991.11|12
1649509090000|2022-04-09 12:58:10|1002.06|991.26|1002.37|991.57|1002.46|991.66|1002|991.2|12
1649509100000|2022-04-09 12:58:20|1002.46|991.66|1002.97|992.17|1002.97|992.17|1002.25|991.45|18
1649509110000|2022-04-09 12:58:30|1003.29|992.49|1002.4|991.6|1003.29|992.49|1002.18|991.38|15
1649509120000|2022-04-09 12:58:40|1002.47|991.67|1002.36|991.56|1002.47|991.67|1002.17|991.37|11
1649509130000|2022-04-09 12:58:50|1002.35|991.55|1002.13|991.33|1002.38|991.58|1001.96|991.16|10
1649509140000|2022-04-09 12:59:00|1002.23|991.43|1002.27|991.47|1002.31|991.51|1002.16|991.36|10
1649509150000|2022-04-09 12:59:10|1002.45|991.65|1002.21|991.41|1002.54|991.74|1002.21|991.41|4
1649509160000|2022-04-09 12:59:20|1002.31|991.51|1002.21|991.41|1002.31|991.51|1002.21|991.41|2
1649509170000|2022-04-09 12:59:30|1002.31|991.51|1002.04|991.24|1002.35|991.55|1002.04|991.24|4
1649509180000|2022-04-09 12:59:40|1002.19|991.39|1002.35|991.55|1002.35|991.55|1002.19|991.39|2
1649509190000|2022-04-09 12:59:50|1002.32|991.52|1002.32|991.52|1002.32|991.52|1002.32|991.52|1
1649509200000|2022-04-09 13:00:00|1002.49|991.69|1003.1|992.3|1003.41|992.61|1002.4|991.6|19
1649509210000|2022-04-09 13:00:10|1003.15|992.35|1003.81|993.01|1003.81|993.01|1002.99|992.19|8
1649509220000|2022-04-09 13:00:20|1003.82|993.02|1003.23|992.43|1003.82|993.02|1003|992.2|10
1649509230000|2022-04-09 13:00:30|1003.1|992.3|1003.07|992.27|1003.1|992.3|1003|992.2|3
1649509250000|2022-04-09 13:00:50|1002.99|992.19|1002.99|992.19|1002.99|992.19|1002.99|992.19|1
1649509260000|2022-04-09 13:01:00|1002.94|992.14|1002.94|992.14|1002.94|992.14|1002.94|992.14|1
1649509270000|2022-04-09 13:01:10|1003.05|992.25|1003.06|992.26|1003.06|992.26|1003.05|992.25|2
1649509280000|2022-04-09 13:01:20|1003.01|992.21|1002.97|992.17|1003.01|992.21|1002.97|992.17|2
1649509290000|2022-04-09 13:01:30|1002.92|992.12|1002.86|992.06|1002.92|992.12|1002.86|992.06|2
1649509300000|2022-04-09 13:01:40|1002.91|992.11|1002.91|992.11|1002.91|992.11|1002.91|992.11|1
1649509310000|2022-04-09 13:01:50|1002.92|992.12|1002.76|991.96|1002.92|992.12|1002.76|991.96|3
1649509320000|2022-04-09 13:02:00|1002.43|991.63|1002.43|991.63|1002.43|991.63|1002.43|991.63|1
1649509330000|2022-04-09 13:02:10|1002.47|991.67|1002.86|992.06|1002.87|992.07|1002.47|991.67|5
1649509340000|2022-04-09 13:02:20|1002.87|992.07|1002.87|992.07|1002.87|992.07|1002.87|992.07|1
1649509350000|2022-04-09 13:02:30|1002.86|992.06|1002.24|991.44|1002.86|992.06|1002.24|991.44|6
1649509360000|2022-04-09 13:02:40|1002.34|991.54|1002.41|991.61|1002.41|991.61|1002.34|991.54|3
1649509370000|2022-04-09 13:02:50|1002.45|991.65|1002.45|991.65|1002.45|991.65|1002.45|991.65|1
1649509380000|2022-04-09 13:03:00|1002.54|991.74|1002.54|991.74|1002.54|991.74|1002.54|991.74|1
1649509390000|2022-04-09 13:03:10|1002.48|991.68|1002.11|991.31|1002.48|991.68|1002.11|991.31|7
1649509410000|2022-04-09 13:03:30|1002.38|991.58|1002.38|991.58|1002.38|991.58|1002.38|991.58|1
1649509440000|2022-04-09 13:04:00|1002.42|991.62|1002.42|991.62|1002.42|991.62|1002.42|991.62|1
1649509450000|2022-04-09 13:04:10|1002.43|991.63|1002.61|991.81|1002.61|991.81|1002.43|991.63|2
1649509460000|2022-04-09 13:04:20|1002.43|991.63|1002.5|991.7|1002.5|991.7|1002.43|991.63|3
1649509470000|2022-04-09 13:04:30|1002.51|991.71|1002.49|991.69|1002.51|991.71|1002.49|991.69|7
1649509480000|2022-04-09 13:04:40|1002.55|991.75|1002.86|992.06|1003.01|992.21|1002.55|991.75|7
1649509490000|2022-04-09 13:04:50|1002.87|992.07|1002.86|992.06|1002.94|992.14|1002.86|992.06|4
1649509500000|2022-04-09 13:05:00|1002.81|992.01|1002.81|992.01|1002.81|992.01|1002.81|992.01|1
1649509510000|2022-04-09 13:05:10|1002.8|992|1002.81|992.01|1002.81|992.01|1002.8|992|2
1649509530000|2022-04-09 13:05:30|1002.88|992.08|1003.06|992.26|1003.08|992.28|1002.88|992.08|5
1649509540000|2022-04-09 13:05:40|1003.08|992.28|1002.9|992.1|1003.17|992.37|1002.9|992.1|6
1649509560000|2022-04-09 13:06:00|1002.91|992.11|1003.15|992.35|1003.15|992.35|1002.91|992.11|2
1649509570000|2022-04-09 13:06:10|1003.06|992.26|1002.44|991.64|1003.06|992.26|1002.44|991.64|6
1649509580000|2022-04-09 13:06:20|1002.55|991.75|1002.11|991.31|1002.75|991.95|1002.11|991.31|5
1649509590000|2022-04-09 13:06:30|1001.99|991.19|1002.16|991.36|1002.16|991.36|1001.98|991.18|3
1649509600000|2022-04-09 13:06:40|1001.98|991.18|1002.16|991.36|1002.16|991.36|1001.98|991.18|2
1649509610000|2022-04-09 13:06:50|1001.98|991.18|1002.3|991.5|1002.3|991.5|1001.98|991.18|3
1649509620000|2022-04-09 13:07:00|1002.27|991.47|1002.27|991.47|1002.27|991.47|1002.26|991.46|9
1649509630000|2022-04-09 13:07:10|1002.26|991.46|1002.15|991.35|1002.27|991.47|1001.97|991.17|7
1649509640000|2022-04-09 13:07:20|1001.97|991.17|1001.69|990.89|1001.97|991.17|1001.68|990.88|11
1649509650000|2022-04-09 13:07:30|1001.68|990.88|1002.05|991.25|1002.05|991.25|1001.68|990.88|14
1649509660000|2022-04-09 13:07:40|1002.06|991.26|1001.94|991.14|1002.15|991.35|1001.94|991.14|6
1649509670000|2022-04-09 13:07:50|1001.79|990.99|1001.5|990.7|1001.79|990.99|1001.5|990.7|9
1649509680000|2022-04-09 13:08:00|1001.55|990.75|1001.55|990.75|1001.55|990.75|1001.55|990.75|1
1649509690000|2022-04-09 13:08:10|1001.47|990.67|1001.47|990.67|1001.47|990.67|1001.47|990.67|1
1649509700000|2022-04-09 13:08:20|1001.38|990.58|1001.38|990.58|1001.38|990.58|1001.38|990.58|1
1649509710000|2022-04-09 13:08:30|1001.47|990.67|1001.47|990.67|1001.47|990.67|1001.47|990.67|1
1649509720000|2022-04-09 13:08:40|1001.34|990.54|1001.09|990.29|1001.34|990.54|1001.09|990.29|4
1649509730000|2022-04-09 13:08:50|1001.27|990.47|1001.48|990.68|1001.48|990.68|1001.27|990.47|2
1649509760000|2022-04-09 13:09:20|1001.43|990.63|1001.43|990.63|1001.43|990.63|1001.39|990.59|3
1649509770000|2022-04-09 13:09:30|1001.35|990.55|1001.25|990.45|1001.35|990.55|1001.25|990.45|3
1649509790000|2022-04-09 13:09:50|1001.14|990.34|1001.34|990.54|1001.34|990.54|1001.14|990.34|2
1649509800000|2022-04-09 13:10:00|1001.2|990.4|1001.2|990.4|1001.2|990.4|1001.2|990.4|1
1649509810000|2022-04-09 13:10:10|1001.31|990.51|1001.31|990.51|1001.31|990.51|1001.31|990.51|1
1649509820000|2022-04-09 13:10:20|1001.49|990.69|1001.49|990.69|1001.49|990.69|1001.49|990.69|1
1649509860000|2022-04-09 13:11:00|1001.44|990.64|1001.85|991.05|1001.92|991.12|1001.44|990.64|7
1649509870000|2022-04-09 13:11:10|1001.87|991.07|1002.13|991.33|1002.13|991.33|1001.85|991.05|7
1649509880000|2022-04-09 13:11:20|1002.18|991.38|1002.2|991.4|1002.2|991.4|1002.18|991.38|2
1649509890000|2022-04-09 13:11:30|1002.18|991.38|1002.13|991.33|1002.2|991.4|1002.13|991.33|7
1649509900000|2022-04-09 13:11:40|1002.2|991.4|1002.19|991.39|1002.2|991.4|1002.19|991.39|2
1649509910000|2022-04-09 13:11:50|1002.2|991.4|1002.2|991.4|1002.2|991.4|1002.2|991.4|1
1649509920000|2022-04-09 13:12:00|1002.21|991.41|1002.21|991.41|1002.21|991.41|1002.21|991.41|1
1649509930000|2022-04-09 13:12:10|1002.18|991.38|1001.97|991.17|1002.22|991.42|1001.97|991.17|3
1649509940000|2022-04-09 13:12:20|1001.7|990.9|1001.99|991.19|1001.99|991.19|1001.7|990.9|3
1649509950000|2022-04-09 13:12:30|1002.28|991.48|1002.02|991.22|1002.28|991.48|1002.02|991.22|5
1649509960000|2022-04-09 13:12:40|1002.13|991.33|1002.25|991.45|1002.25|991.45|1002.13|991.33|3
1649509970000|2022-04-09 13:12:50|1002.18|991.38|1002.18|991.38|1002.18|991.38|1002.18|991.38|1
1649509980000|2022-04-09 13:13:00|1002.02|991.22|1001.67|990.87|1002.02|991.22|1001.67|990.87|4
1649509990000|2022-04-09 13:13:10|1001.53|990.73|1001.59|990.79|1001.59|990.79|1001.53|990.73|2
1649510000000|2022-04-09 13:13:20|1001.19|990.39|1001|990.2|1001.23|990.43|1001|990.2|8
1649510010000|2022-04-09 13:13:30|1001.19|990.39|1001.23|990.43|1001.23|990.43|1001.04|990.24|4
1649510020000|2022-04-09 13:13:40|1001.27|990.47|1001.23|990.43|1001.27|990.47|1001.23|990.43|2
1649510030000|2022-04-09 13:13:50|1001.04|990.24|1001.04|990.24|1001.04|990.24|1001.04|990.24|1
1649510040000|2022-04-09 13:14:00|1001.23|990.43|1001.23|990.43|1001.23|990.43|1001.23|990.43|1
1649510050000|2022-04-09 13:14:10|1001.27|990.47|1001.18|990.38|1001.27|990.47|1001|990.2|5
1649510060000|2022-04-09 13:14:20|1001|990.2|1000.98|990.18|1001.18|990.38|1000.98|990.18|4
1649510070000|2022-04-09 13:14:30|1000.86|990.06|1000.21|989.41|1000.86|990.06|1000.21|989.41|15
1649510080000|2022-04-09 13:14:40|1000.22|989.42|1000.21|989.41|1000.25|989.45|1000.21|989.41|18
1649510090000|2022-04-09 13:14:50|1000.22|989.42|1000.21|989.41|1000.25|989.45|1000.21|989.41|14
1649510100000|2022-04-09 13:15:00|1000.22|989.42|1001.02|990.22|1001.02|990.22|1000.22|989.42|5
1649510130000|2022-04-09 13:15:30|1001.25|990.45|1001.25|990.45|1001.25|990.45|1001.25|990.45|1
1649510150000|2022-04-09 13:15:50|1001.34|990.54|1001.34|990.54|1001.34|990.54|1001.34|990.54|1
1649510160000|2022-04-09 13:16:00|1001.39|990.59|1002.02|991.22|1002.02|991.22|1001.39|990.59|3
1649510170000|2022-04-09 13:16:10|1002.06|991.26|1001.95|991.15|1002.06|991.26|1001.95|991.15|2
1649510180000|2022-04-09 13:16:20|1002.21|991.41|1002.21|991.41|1002.21|991.41|1002.21|991.41|1
1649510200000|2022-04-09 13:16:40|1001.91|991.11|1001.91|991.11|1001.91|991.11|1001.91|991.11|1
1649510220000|2022-04-09 13:17:00|1001.94|991.14|1001.94|991.14|1001.94|991.14|1001.94|991.14|1
1649510230000|2022-04-09 13:17:10|1001.92|991.12|1001.26|990.46|1001.92|991.12|1001.26|990.46|5
1649510240000|2022-04-09 13:17:20|1001.35|990.55|1001.26|990.46|1001.43|990.63|1001.26|990.46|6
1649510260000|2022-04-09 13:17:40|1001.25|990.45|1000.67|989.87|1001.25|990.45|1000.67|989.87|4
1649510280000|2022-04-09 13:18:00|1000.56|989.76|1000.56|989.76|1000.56|989.76|1000.56|989.76|1
1649510290000|2022-04-09 13:18:10|1000.58|989.78|1000.58|989.78|1000.58|989.78|1000.58|989.78|1
1649510300000|2022-04-09 13:18:20|1000.79|989.99|1001.01|990.21|1001.01|990.21|1000.78|989.98|5
1649510310000|2022-04-09 13:18:30|1001.06|990.26|1001.01|990.21|1001.06|990.26|1001.01|990.21|2
1649510320000|2022-04-09 13:18:40|1001.06|990.26|1001.06|990.26|1001.06|990.26|1001.01|990.21|3
1649510330000|2022-04-09 13:18:50|1001.01|990.21|1000.93|990.13|1001.01|990.21|1000.93|990.13|2
1649510340000|2022-04-09 13:19:00|1000.87|990.07|1001.11|990.31|1001.11|990.31|1000.87|990.07|3
1649510350000|2022-04-09 13:19:10|1001.26|990.46|1001.98|991.18|1001.98|991.18|1001.26|990.46|4
1649510360000|2022-04-09 13:19:20|1001.96|991.16|1002.19|991.39|1002.2|991.4|1001.96|991.16|17
1649510370000|2022-04-09 13:19:30|1002.13|991.33|1002.36|991.56|1002.39|991.59|1002.02|991.22|17
1649510380000|2022-04-09 13:19:40|1002.39|991.59|1002.58|991.78|1002.58|991.78|1002.36|991.56|10
1649510390000|2022-04-09 13:19:50|1002.52|991.72|1002.52|991.72|1002.52|991.72|1002.52|991.72|1
1649510400000|2022-04-09 13:20:00|1002.53|991.73|1002.49|991.69|1002.53|991.73|1002.49|991.69|11
1649510410000|2022-04-09 13:20:10|1002.5|991.7|1002.51|991.71|1002.61|991.81|1002.49|991.69|7
1649510420000|2022-04-09 13:20:20|1002.48|991.68|1002.53|991.73|1002.53|991.73|1002.48|991.68|5
1649510430000|2022-04-09 13:20:30|1002.5|991.7|1002.53|991.73|1002.53|991.73|1002.5|991.7|4
1649510440000|2022-04-09 13:20:40|1002.76|991.96|1002.54|991.74|1002.76|991.96|1002.44|991.64|17
1649510450000|2022-04-09 13:20:50|1002.53|991.73|1002.53|991.73|1002.53|991.73|1002.53|991.73|1
1649510460000|2022-04-09 13:21:00|1002.38|991.58|1002.38|991.58|1002.38|991.58|1002.38|991.58|1
1649510470000|2022-04-09 13:21:10|1002.46|991.66|1002.31|991.51|1002.46|991.66|1002.31|991.51|3
1649510480000|2022-04-09 13:21:20|1002.2|991.4|1002.2|991.4|1002.2|991.4|1002.2|991.4|1
1649510490000|2022-04-09 13:21:30|1002.42|991.62|1002.42|991.62|1002.42|991.62|1002.26|991.46|4
1649510510000|2022-04-09 13:21:50|1002.4|991.6|1002.43|991.63|1002.43|991.63|1002.26|991.46|4
1649510520000|2022-04-09 13:22:00|1002.37|991.57|1002.03|991.23|1002.37|991.57|1002.03|991.23|5
1649510540000|2022-04-09 13:22:20|1001.96|991.16|1002.13|991.33|1002.13|991.33|1001.96|991.16|3
1649510550000|2022-04-09 13:22:30|1002.48|991.68|1002.48|991.68|1002.48|991.68|1002.42|991.62|3
1649510570000|2022-04-09 13:22:50|1002.49|991.69|1002.27|991.47|1002.52|991.72|1002.27|991.47|3
1649510580000|2022-04-09 13:23:00|1002.48|991.68|1002.31|991.51|1002.52|991.72|1002.2|991.4|5
1649510600000|2022-04-09 13:23:20|1002.45|991.65|1002.45|991.65|1002.45|991.65|1002.45|991.65|1
1649510620000|2022-04-09 13:23:40|1002.58|991.78|1002.58|991.78|1002.58|991.78|1002.58|991.78|1
1649510630000|2022-04-09 13:23:50|1002.56|991.76|1002.56|991.76|1002.56|991.76|1002.56|991.76|1
1649510650000|2022-04-09 13:24:10|1002.46|991.66|1003.16|992.36|1003.16|992.36|1002.46|991.66|6
1649510660000|2022-04-09 13:24:20|1002.99|992.19|1002.75|991.95|1002.99|992.19|1002.75|991.95|3
1649510670000|2022-04-09 13:24:30|1002.69|991.89|1002.69|991.89|1002.69|991.89|1002.69|991.89|1
1649510680000|2022-04-09 13:24:40|1002.56|991.76|1002.49|991.69|1002.6|991.8|1002.49|991.69|6
1649510690000|2022-04-09 13:24:50|1002.31|991.51|1002.3|991.5|1002.31|991.51|1002.16|991.36|4
1649510700000|2022-04-09 13:25:00|1002.31|991.51|1002.16|991.36|1002.31|991.51|1002.16|991.36|2
1649510710000|2022-04-09 13:25:10|1002.17|991.37|1002.17|991.37|1002.17|991.37|1002.17|991.37|1
1649510720000|2022-04-09 13:25:20|1002.43|991.63|1002.37|991.57|1002.43|991.63|1002.37|991.57|2
1649510730000|2022-04-09 13:25:30|1002.49|991.69|1002.49|991.69|1002.49|991.69|1002.49|991.69|1
1649510750000|2022-04-09 13:25:50|1002.66|991.86|1002.52|991.72|1002.66|991.86|1002.52|991.72|3
1649510760000|2022-04-09 13:26:00|1002.62|991.82|1002.62|991.82|1002.62|991.82|1002.62|991.82|1
1649510770000|2022-04-09 13:26:10|1002.52|991.72|1002.7|991.9|1002.7|991.9|1002.52|991.72|3
1649510780000|2022-04-09 13:26:20|1002.95|992.15|1002.95|992.15|1002.95|992.15|1002.95|992.15|1
1649510790000|2022-04-09 13:26:30|1003.21|992.41|1003.01|992.21|1003.21|992.41|1003.01|992.21|3
1649510800000|2022-04-09 13:26:40|1003.14|992.34|1003.16|992.36|1003.16|992.36|1003.14|992.34|4
1649510810000|2022-04-09 13:26:50|1003.17|992.37|1003.17|992.37|1003.2|992.4|1003.14|992.34|6
1649510820000|2022-04-09 13:27:00|1002.99|992.19|1002.99|992.19|1002.99|992.19|1002.99|992.19|1
1649510830000|2022-04-09 13:27:10|1003|992.2|1002.99|992.19|1003|992.2|1002.99|992.19|4
1649510840000|2022-04-09 13:27:20|1003|992.2|1002.99|992.19|1003|992.2|1002.99|992.19|2
1649510860000|2022-04-09 13:27:40|1003|992.2|1003.2|992.4|1003.2|992.4|1003|992.2|2
1649510870000|2022-04-09 13:27:50|1003.22|992.42|1003.2|992.4|1003.22|992.42|1003.2|992.4|10
1649510880000|2022-04-09 13:28:00|1003.17|992.37|1003.32|992.52|1003.32|992.52|1003.17|992.37|10
1649510890000|2022-04-09 13:28:10|1003.35|992.55|1003.23|992.43|1003.35|992.55|1003.23|992.43|13
1649510900000|2022-04-09 13:28:20|1003.21|992.41|1003.17|992.37|1003.23|992.43|1003.17|992.37|11
1649510910000|2022-04-09 13:28:30|1003.23|992.43|1003.21|992.41|1003.54|992.74|1003.21|992.41|15
1649510920000|2022-04-09 13:28:40|1003.23|992.43|1003.21|992.41|1003.23|992.43|1003.21|992.41|18
1649510930000|2022-04-09 13:28:50|1003.23|992.43|1003.21|992.41|1003.23|992.43|1003.21|992.41|18
1649510940000|2022-04-09 13:29:00|1003.23|992.43|1003.35|992.55|1003.37|992.57|1003.21|992.41|17
1649510950000|2022-04-09 13:29:10|1003.37|992.57|1003.38|992.58|1003.38|992.58|1003.32|992.52|16
1649510960000|2022-04-09 13:29:20|1003.39|992.59|1003.77|992.97|1003.83|993.03|1003.38|992.58|16
1649510970000|2022-04-09 13:29:30|1003.86|993.06|1003.7|992.9|1003.86|993.06|1003.7|992.9|3
1649511000000|2022-04-09 13:30:00|1003.78|992.98|1003.78|992.98|1003.78|992.98|1003.78|992.98|1
1649511010000|2022-04-09 13:30:10|1003.74|992.94|1003.74|992.94|1003.9|993.1|1003.74|992.94|5
1649511020000|2022-04-09 13:30:20|1003.79|992.99|1003.79|992.99|1003.79|992.99|1003.79|992.99|1
1649511030000|2022-04-09 13:30:30|1003.89|993.09|1004.04|993.24|1004.05|993.25|1003.89|993.09|6
1649511040000|2022-04-09 13:30:40|1004.05|993.25|1004.04|993.24|1004.05|993.25|1004.04|993.24|18
1649511050000|2022-04-09 13:30:50|1004.05|993.25|1004.04|993.24|1004.07|993.27|1004.04|993.24|13
1649511060000|2022-04-09 13:31:00|1004.05|993.25|1004.13|993.33|1004.13|993.33|1004.04|993.24|3
1649511070000|2022-04-09 13:31:10|1004.17|993.37|1004.13|993.33|1004.17|993.37|1004.13|993.33|2
1649511090000|2022-04-09 13:31:30|1004.17|993.37|1004.13|993.33|1004.17|993.37|1004.13|993.33|2
1649511110000|2022-04-09 13:31:50|1004.07|993.27|1004.29|993.49|1004.29|993.49|1004.07|993.27|2
1649511120000|2022-04-09 13:32:00|1004.25|993.45|1004.25|993.45|1004.26|993.46|1004.25|993.45|9
1649511130000|2022-04-09 13:32:10|1004.26|993.46|1004.25|993.45|1004.3|993.5|1004.25|993.45|18
1649511140000|2022-04-09 13:32:20|1004.26|993.46|1003.69|992.89|1004.33|993.53|1003.69|992.89|18
1649511150000|2022-04-09 13:32:30|1003.66|992.86|1003.65|992.85|1003.66|992.86|1003.65|992.85|2
1649511170000|2022-04-09 13:32:50|1003.54|992.74|1003.54|992.74|1003.54|992.74|1003.54|992.74|1
1649511190000|2022-04-09 13:33:10|1003.5|992.7|1003.34|992.54|1003.5|992.7|1003.34|992.54|2
1649511200000|2022-04-09 13:33:20|1003.24|992.44|1003.24|992.44|1003.24|992.44|1003.24|992.44|1
1649511210000|2022-04-09 13:33:30|1003.19|992.39|1003.2|992.4|1003.2|992.4|1003.19|992.39|2
1649511220000|2022-04-09 13:33:40|1003.21|992.41|1002.71|991.91|1003.29|992.49|1002.71|991.91|7
1649511240000|2022-04-09 13:34:00|1002.66|991.86|1002.11|991.31|1002.66|991.86|1001.91|991.11|5
1649511250000|2022-04-09 13:34:10|1002.16|991.36|1002.16|991.36|1002.16|991.36|1002.16|991.36|1
1649511260000|2022-04-09 13:34:20|1002.02|991.22|1002.02|991.22|1002.02|991.22|1002.02|991.22|1
1649511300000|2022-04-09 13:35:00|1002.16|991.36|1002.19|991.39|1002.33|991.53|1002.16|991.36|4
1649511310000|2022-04-09 13:35:10|1002.22|991.42|1002.19|991.39|1002.22|991.42|1002.19|991.39|16
1649511320000|2022-04-09 13:35:20|1002.22|991.42|1002.19|991.39|1002.22|991.42|1002.19|991.39|18
1649511330000|2022-04-09 13:35:30|1002.22|991.42|1002.13|991.33|1002.22|991.42|1002.12|991.32|15
1649511340000|2022-04-09 13:35:40|1002.12|991.32|1002.11|991.31|1002.13|991.33|1002.11|991.31|10
1649511360000|2022-04-09 13:36:00|1002.09|991.29|1002.09|991.29|1002.09|991.29|1002.09|991.29|1
1649511380000|2022-04-09 13:36:20|1002.13|991.33|1002.13|991.33|1002.13|991.33|1002.13|991.33|1
1649511400000|2022-04-09 13:36:40|1002.14|991.34|1002.14|991.34|1002.14|991.34|1002.14|991.34|1
1649511410000|2022-04-09 13:36:50|1002.13|991.33|1002.13|991.33|1002.14|991.34|1002.13|991.33|5
1649511420000|2022-04-09 13:37:00|1002.14|991.34|1002.17|991.37|1002.17|991.37|1002.13|991.33|3
1649511440000|2022-04-09 13:37:20|1002.19|991.39|1002.52|991.72|1002.91|992.11|1002.19|991.39|8
1649511460000|2022-04-09 13:37:40|1002.58|991.78|1002.58|991.78|1002.59|991.79|1002.58|991.78|5
1649511470000|2022-04-09 13:37:50|1002.51|991.71|1002.98|992.18|1003.01|992.21|1002.5|991.7|18
1649511480000|2022-04-09 13:38:00|1003.01|992.21|1002.98|992.18|1003.01|992.21|1002.98|992.18|14
1649511490000|2022-04-09 13:38:10|1003.01|992.21|1002.98|992.18|1003.01|992.21|1002.98|992.18|16
1649511500000|2022-04-09 13:38:20|1003.01|992.21|1002.98|992.18|1003.01|992.21|1002.98|992.18|14
1649511510000|2022-04-09 13:38:30|1003.01|992.21|1002.98|992.18|1003.01|992.21|1002.98|992.18|12
1649511520000|2022-04-09 13:38:40|1003.01|992.21|1002.97|992.17|1003.4|992.6|1002.97|992.17|6
1649511530000|2022-04-09 13:38:50|1003.14|992.34|1003.2|992.4|1003.3|992.5|1003.14|992.34|3
1649511540000|2022-04-09 13:39:00|1003.16|992.36|1003.17|992.37|1003.17|992.37|1003.16|992.36|2
1649511550000|2022-04-09 13:39:10|1003.43|992.63|1004.21|993.41|1004.21|993.41|1003.43|992.63|9
1649511560000|2022-04-09 13:39:20|1004.18|993.38|1003.22|992.42|1004.18|993.38|1003.22|992.42|9
1649511570000|2022-04-09 13:39:30|1003.24|992.44|1003.19|992.39|1003.24|992.44|1002.57|991.77|10
1649511580000|2022-04-09 13:39:40|1003.4|992.6|1003.4|992.6|1003.4|992.6|1003.4|992.6|1
1649511600000|2022-04-09 13:40:00|1003.58|992.78|1003.54|992.74|1003.58|992.78|1003.31|992.51|7
1649511610000|2022-04-09 13:40:10|1003.31|992.51|1002.74|991.94|1003.31|992.51|1002.74|991.94|7
1649511620000|2022-04-09 13:40:20|1002.65|991.85|1002.65|991.85|1002.65|991.85|1002.65|991.85|1
1649511630000|2022-04-09 13:40:30|1002.61|991.81|1002.61|991.81|1002.61|991.81|1002.61|991.81|1
1649511640000|2022-04-09 13:40:40|1002.64|991.84|1003.04|992.24|1003.04|992.24|1002.5|991.7|17
1649511650000|2022-04-09 13:40:50|1003.01|992.21|1002.95|992.15|1003.01|992.21|1002.95|992.15|7
1649511660000|2022-04-09 13:41:00|1003.04|992.24|1003.04|992.24|1003.04|992.24|1003.04|992.24|1
1649511670000|2022-04-09 13:41:10|1003.14|992.34|1003.3|992.5|1003.43|992.63|1003.14|992.34|6
1649511680000|2022-04-09 13:41:20|1003.07|992.27|1003.14|992.34|1003.22|992.42|1002.93|992.13|11
1649511690000|2022-04-09 13:41:30|1003.13|992.33|1003.37|992.57|1004.06|993.26|1003.13|992.33|15
1649511700000|2022-04-09 13:41:40|1003.38|992.58|1003.48|992.68|1003.48|992.68|1003.37|992.57|5
1649511720000|2022-04-09 13:42:00|1003.52|992.72|1003.99|993.19|1004.04|993.24|1003.49|992.69|8
1649511730000|2022-04-09 13:42:10|1004.16|993.36|1004.2|993.4|1004.22|993.42|1004.16|993.36|8
1649511740000|2022-04-09 13:42:20|1004.26|993.46|1003.82|993.02|1004.26|993.46|1003.81|993.01|11
1649511750000|2022-04-09 13:42:30|1003.83|993.03|1003.54|992.74|1003.83|993.03|1003.54|992.74|9
1649511760000|2022-04-09 13:42:40|1003.55|992.75|1003.79|992.99|1003.79|992.99|1003.54|992.74|6
1649511770000|2022-04-09 13:42:50|1003.88|993.08|1003.88|993.08|1003.88|993.08|1003.88|993.08|1
1649511780000|2022-04-09 13:43:00|1003.79|992.99|1003.8|993|1003.8|993|1003.79|992.99|2
1649511790000|2022-04-09 13:43:10|1003.85|993.05|1003.85|993.05|1003.85|993.05|1003.85|993.05|1
1649511810000|2022-04-09 13:43:30|1003.74|992.94|1003.74|992.94|1003.74|992.94|1003.74|992.94|1
1649511820000|2022-04-09 13:43:40|1003.75|992.95|1003.78|992.98|1003.78|992.98|1003.74|992.94|7
1649511830000|2022-04-09 13:43:50|1003.79|992.99|1003.86|993.06|1003.86|993.06|1003.79|992.99|3
1649511840000|2022-04-09 13:44:00|1003.94|993.14|1004.16|993.36|1004.16|993.36|1003.94|993.14|8
1649511850000|2022-04-09 13:44:10|1004.14|993.34|1004.05|993.25|1004.16|993.36|1004.05|993.25|18
1649511860000|2022-04-09 13:44:20|1003.86|993.06|1003.79|992.99|1003.86|993.06|1003.78|992.98|13
1649511870000|2022-04-09 13:44:30|1003.78|992.98|1003.93|993.13|1003.93|993.13|1003.59|992.79|11
1649511890000|2022-04-09 13:44:50|1004.16|993.36|1004.29|993.49|1004.29|993.49|1004.16|993.36|7
1649511900000|2022-04-09 13:45:00|1004.3|993.5|1004.41|993.61|1004.56|993.76|1004.29|993.49|9
1649511910000|2022-04-09 13:45:10|1004.37|993.57|1004.33|993.53|1004.4|993.6|1004.24|993.44|11
1649511920000|2022-04-09 13:45:20|1004.34|993.54|1004.68|993.88|1004.68|993.88|1004.33|993.53|9
1649511930000|2022-04-09 13:45:30|1004.65|993.85|1004.94|994.14|1004.94|994.14|1004.65|993.85|3
1649511940000|2022-04-09 13:45:40|1005.01|994.21|1005.01|994.21|1005.01|994.21|1005.01|994.21|1
1649511950000|2022-04-09 13:45:50|1005.31|994.51|1005.31|994.51|1005.31|994.51|1005.31|994.51|1
1649511960000|2022-04-09 13:46:00|1005.37|994.57|1005.32|994.52|1005.72|994.92|1005.32|994.52|9
1649511970000|2022-04-09 13:46:10|1005.57|994.77|1005.57|994.77|1005.57|994.77|1005.57|994.77|1
1649511980000|2022-04-09 13:46:20|1005.33|994.53|1005.33|994.53|1005.33|994.53|1005.33|994.53|1
1649511990000|2022-04-09 13:46:30|1005.25|994.45|1005.25|994.45|1005.25|994.45|1005.25|994.45|1
1649512020000|2022-04-09 13:47:00|1005.27|994.47|1005.3|994.5|1005.3|994.5|1005.27|994.47|2
1649512030000|2022-04-09 13:47:10|1005.31|994.51|1005.79|994.99|1005.82|995.02|1005.31|994.51|5
1649512040000|2022-04-09 13:47:20|1005.68|994.88|1005.83|995.03|1005.83|995.03|1005.51|994.71|4
1649512050000|2022-04-09 13:47:30|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.83|995.03|3
1649512060000|2022-04-09 13:47:40|1005.94|995.14|1005.94|995.14|1005.94|995.14|1005.94|995.14|1
1649512080000|2022-04-09 13:48:00|1006|995.2|1006|995.2|1006|995.2|1006|995.2|1
1649512090000|2022-04-09 13:48:10|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1649512100000|2022-04-09 13:48:20|1005.88|995.08|1005.88|995.08|1005.88|995.08|1005.88|995.08|1
1649512110000|2022-04-09 13:48:30|1005.89|995.09|1005.82|995.02|1005.89|995.09|1005.81|995.01|9
1649512120000|2022-04-09 13:48:40|1005.65|994.85|1005.49|994.69|1005.65|994.85|1005.49|994.69|2
1649512140000|2022-04-09 13:49:00|1005.54|994.74|1005.87|995.07|1005.87|995.07|1005.54|994.74|3
1649512150000|2022-04-09 13:49:10|1005.77|994.97|1005.88|995.08|1005.88|995.08|1005.77|994.97|2
1649512160000|2022-04-09 13:49:20|1005.77|994.97|1005.88|995.08|1005.88|995.08|1005.77|994.97|2
1649512170000|2022-04-09 13:49:30|1005.89|995.09|1006|995.2|1006|995.2|1005.77|994.97|6
1649512180000|2022-04-09 13:49:40|1005.96|995.16|1005.96|995.16|1005.96|995.16|1005.96|995.16|1
1649512190000|2022-04-09 13:49:50|1005.86|995.06|1006|995.2|1006|995.2|1005.86|995.06|3
1649512200000|2022-04-09 13:50:00|1006.01|995.21|1006.06|995.26|1006.06|995.26|1006.01|995.21|4
1649512210000|2022-04-09 13:50:10|1006.1|995.3|1005.86|995.06|1006.1|995.3|1005.86|995.06|3
1649512220000|2022-04-09 13:50:20|1005.67|994.87|1005.69|994.89|1005.69|994.89|1005.67|994.87|3
1649512230000|2022-04-09 13:50:30|1005.67|994.87|1005.67|994.87|1005.67|994.87|1005.67|994.87|1
1649512240000|2022-04-09 13:50:40|1005.43|994.63|1005.25|994.45|1005.55|994.75|1005.25|994.45|4
1649512250000|2022-04-09 13:50:50|1004.89|994.09|1004.36|993.56|1004.89|994.09|1004.28|993.48|12
1649512260000|2022-04-09 13:51:00|1004.43|993.63|1004.43|993.63|1004.43|993.63|1004.43|993.63|1
1649512270000|2022-04-09 13:51:10|1004.41|993.61|1004.82|994.02|1004.82|994.02|1004.41|993.61|2
1649512280000|2022-04-09 13:51:20|1004.92|994.12|1004.91|994.11|1005.08|994.28|1004.91|994.11|6
1649512290000|2022-04-09 13:51:30|1004.59|993.79|1004.59|993.79|1004.59|993.79|1004.59|993.79|1
1649512300000|2022-04-09 13:51:40|1004.19|993.39|1003.98|993.18|1004.19|993.39|1003.84|993.04|6
1649512310000|2022-04-09 13:51:50|1003.9|993.1|1003.84|993.04|1003.9|993.1|1003.84|993.04|2
1649512320000|2022-04-09 13:52:00|1003.8|993|1003.89|993.09|1003.89|993.09|1003.8|993|5
1649512330000|2022-04-09 13:52:10|1003.8|993|1003.11|992.31|1003.93|993.13|1003.11|992.31|8
1649512340000|2022-04-09 13:52:20|1003.01|992.21|1002.67|991.87|1003.01|992.21|1002.67|991.87|5
1649512350000|2022-04-09 13:52:30|1002.35|991.55|1002.25|991.45|1002.35|991.55|1002.19|991.39|4
1649512360000|2022-04-09 13:52:40|1002.14|991.34|1001.98|991.18|1002.15|991.35|1001.98|991.18|4
1649512370000|2022-04-09 13:52:50|1001.99|991.19|1002.09|991.29|1002.15|991.35|1001.98|991.18|14
1649512380000|2022-04-09 13:53:00|1001.98|991.18|1001.65|990.85|1001.99|991.19|1000.64|989.84|16
1649512390000|2022-04-09 13:53:10|1001.4|990.6|1001.86|991.06|1001.87|991.07|1001.4|990.6|3
1649512400000|2022-04-09 13:53:20|1001.7|990.9|1001.94|991.14|1001.94|991.14|1001.7|990.9|6
1649512410000|2022-04-09 13:53:30|1001.95|991.15|1002.66|991.86|1002.66|991.86|1001.95|991.15|5
1649512420000|2022-04-09 13:53:40|1002.49|991.69|1001.96|991.16|1002.5|991.7|1001.96|991.16|13
1649512430000|2022-04-09 13:53:50|1001.99|991.19|1001.96|991.16|1001.99|991.19|1001.96|991.16|2
1649512440000|2022-04-09 13:54:00|1001.94|991.14|1001.85|991.05|1001.97|991.17|1001.85|991.05|3
1649512450000|2022-04-09 13:54:10|1001.76|990.96|1001.76|990.96|1001.76|990.96|1001.76|990.96|1
1649512490000|2022-04-09 13:54:50|1001.75|990.95|1001.91|991.11|1001.92|991.12|1001.75|990.95|4
1649512500000|2022-04-09 13:55:00|1001.82|991.02|1001.27|990.47|1001.84|991.04|1001.27|990.47|7
1649512510000|2022-04-09 13:55:10|1001.26|990.46|1001|990.2|1001.31|990.51|1001|990.2|10
1649512520000|2022-04-09 13:55:20|1000.8|990|1000.82|990.02|1000.82|990.02|1000.8|990|2
1649512530000|2022-04-09 13:55:30|1000.88|990.08|1001.2|990.4|1001.2|990.4|1000.88|990.08|5
1649512540000|2022-04-09 13:55:40|1001.16|990.36|1001.47|990.67|1001.47|990.67|1001.16|990.36|11
1649512560000|2022-04-09 13:56:00|1001.48|990.68|1001.21|990.41|1001.48|990.68|1001.21|990.41|9
1649512570000|2022-04-09 13:56:10|1001.22|990.42|1001.11|990.31|1001.22|990.42|1001.11|990.31|9
1649512580000|2022-04-09 13:56:20|1001.04|990.24|1000.25|989.45|1001.04|990.24|1000.19|989.39|17
1649512590000|2022-04-09 13:56:30|1000.26|989.46|1000|989.2|1000.26|989.46|999.92|989.12|4
1649512610000|2022-04-09 13:56:50|1000.27|989.47|1001.68|990.88|1001.68|990.88|1000.27|989.47|8
1649512620000|2022-04-09 13:57:00|1001.69|990.89|1001.78|990.98|1001.95|991.15|1001.69|990.89|5
1649512630000|2022-04-09 13:57:10|1001.75|990.95|1001.68|990.88|1001.75|990.95|1001.64|990.84|8
1649512640000|2022-04-09 13:57:20|1001.7|990.9|1001.16|990.36|1001.7|990.9|1000.93|990.13|9
1649512650000|2022-04-09 13:57:30|1001.15|990.35|1001.07|990.27|1001.16|990.36|1000.94|990.14|7
1649512660000|2022-04-09 13:57:40|1001|990.2|1001|990.2|1001.01|990.21|1001|990.2|3
1649512670000|2022-04-09 13:57:50|1001.07|990.27|1001|990.2|1001.07|990.27|1001|990.2|2
1649512680000|2022-04-09 13:58:00|1000.89|990.09|1001|990.2|1001|990.2|1000.88|990.08|4
1649512690000|2022-04-09 13:58:10|1001.04|990.24|1001.04|990.24|1001.05|990.25|1001.04|990.24|5
1649512700000|2022-04-09 13:58:20|1001.05|990.25|1001.04|990.24|1001.05|990.25|1001.04|990.24|4
1649512710000|2022-04-09 13:58:30|1001.05|990.25|1001.04|990.24|1001.05|990.25|1001.04|990.24|4
1649512720000|2022-04-09 13:58:40|1001.05|990.25|1001.04|990.24|1001.05|990.25|1001.04|990.24|6
1649512730000|2022-04-09 13:58:50|1000.99|990.19|1000.99|990.19|1000.99|990.19|1000.99|990.19|1
1649512740000|2022-04-09 13:59:00|1001.03|990.23|1001.03|990.23|1001.03|990.23|1001.03|990.23|1
1649512770000|2022-04-09 13:59:30|1001.05|990.25|1001.09|990.29|1001.09|990.29|1001.05|990.25|3
1649512780000|2022-04-09 13:59:40|1001.49|990.69|1001.78|990.98|1001.78|990.98|1001.49|990.69|3
1649512790000|2022-04-09 13:59:50|1001.83|991.03|1001.83|991.03|1001.83|991.03|1001.83|991.03|1
1649512800000|2022-04-09 14:00:00|1001.84|991.04|1001.79|990.99|1001.88|991.08|1001.78|990.98|11
1649512810000|2022-04-09 14:00:10|1001.78|990.98|1001.16|990.36|1001.78|990.98|1001.16|990.36|4
1649512820000|2022-04-09 14:00:20|1001|990.2|1001.01|990.21|1001.01|990.21|1001|990.2|2
1649512830000|2022-04-09 14:00:30|1001.05|990.25|1002.22|991.42|1002.22|991.42|1001.05|990.25|8
1649512840000|2022-04-09 14:00:40|1002.53|991.73|1002.65|991.85|1002.65|991.85|1002.53|991.73|6
1649512850000|2022-04-09 14:00:50|1002.7|991.9|1003.72|992.92|1003.74|992.94|1002.7|991.9|9
1649512860000|2022-04-09 14:01:00|1003.38|992.58|1003.47|992.67|1003.52|992.72|1003.38|992.58|16
1649512870000|2022-04-09 14:01:10|1003.52|992.72|1003.44|992.64|1003.52|992.72|1003.38|992.58|7
1649512880000|2022-04-09 14:01:20|1003.45|992.65|1003.68|992.88|1003.68|992.88|1003.45|992.65|4
1649512900000|2022-04-09 14:01:40|1003.71|992.91|1003.71|992.91|1003.71|992.91|1003.71|992.91|1
1649512920000|2022-04-09 14:02:00|1003.77|992.97|1003.55|992.75|1003.77|992.97|1003.55|992.75|2
1649512930000|2022-04-09 14:02:10|1003.64|992.84|1003.82|993.02|1003.82|993.02|1003.64|992.84|4
1649512950000|2022-04-09 14:02:30|1003.88|993.08|1003.88|993.08|1003.88|993.08|1003.88|993.08|1
1649512960000|2022-04-09 14:02:40|1003.97|993.17|1003.97|993.17|1003.97|993.17|1003.97|993.17|1
1649512980000|2022-04-09 14:03:00|1004|993.2|1004|993.2|1004|993.2|1004|993.2|1
1649513010000|2022-04-09 14:03:30|1004.08|993.28|1004.1|993.3|1004.1|993.3|1004.08|993.28|2
1649513020000|2022-04-09 14:03:40|1004.25|993.45|1004.25|993.45|1004.25|993.45|1004.25|993.45|1
1649513030000|2022-04-09 14:03:50|1004.22|993.42|1004.77|993.97|1004.77|993.97|1004.22|993.42|3
1649513040000|2022-04-09 14:04:00|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.77|993.97|3
1649513050000|2022-04-09 14:04:10|1004.81|994.01|1004.92|994.12|1004.92|994.12|1004.81|994.01|2
1649513060000|2022-04-09 14:04:20|1004.99|994.19|1005.03|994.23|1005.03|994.23|1004.92|994.12|4
1649513070000|2022-04-09 14:04:30|1005.1|994.3|1004.71|993.91|1005.1|994.3|1004.71|993.91|3
1649513080000|2022-04-09 14:04:40|1004.41|993.61|1004.41|993.61|1004.41|993.61|1004.41|993.61|1
1649513090000|2022-04-09 14:04:50|1004.8|994|1004.8|994|1004.8|994|1004.8|994|1
1649513100000|2022-04-09 14:05:00|1004.88|994.08|1004.88|994.08|1004.88|994.08|1004.88|994.08|1
1649513110000|2022-04-09 14:05:10|1005|994.2|1005|994.2|1005|994.2|1005|994.2|1
1649513160000|2022-04-09 14:06:00|1004.86|994.06|1004.86|994.06|1004.86|994.06|1004.86|994.06|1
1649513170000|2022-04-09 14:06:10|1004.95|994.15|1004.95|994.15|1004.95|994.15|1004.95|994.15|1
1649513180000|2022-04-09 14:06:20|1005|994.2|1005|994.2|1005|994.2|1005|994.2|1
1649513190000|2022-04-09 14:06:30|1005.16|994.36|1005.23|994.43|1005.23|994.43|1005.16|994.36|2
1649513220000|2022-04-09 14:07:00|1005.35|994.55|1005.35|994.55|1005.35|994.55|1005.35|994.55|1
1649513260000|2022-04-09 14:07:40|1005.33|994.53|1005.33|994.53|1005.33|994.53|1005.33|994.53|1
1649513270000|2022-04-09 14:07:50|1005.25|994.45|1005.33|994.53|1005.33|994.53|1005.16|994.36|6
1649513280000|2022-04-09 14:08:00|1005.25|994.45|1005|994.2|1005.25|994.45|1005|994.2|3
1649513290000|2022-04-09 14:08:10|1005.07|994.27|1005.07|994.27|1005.07|994.27|1005.07|994.27|1
1649513300000|2022-04-09 14:08:20|1005.23|994.43|1005.23|994.43|1005.23|994.43|1005.23|994.43|1
1649513310000|2022-04-09 14:08:30|1005.07|994.27|1005.23|994.43|1005.23|994.43|1005.07|994.27|2
1649513320000|2022-04-09 14:08:40|1005.07|994.27|1005.15|994.35|1005.15|994.35|1005.07|994.27|2
1649513340000|2022-04-09 14:09:00|1005.24|994.44|1005.11|994.31|1005.24|994.44|1005.11|994.31|2
1649513380000|2022-04-09 14:09:40|1005.13|994.33|1005.13|994.33|1005.14|994.34|1005.13|994.33|13
1649513390000|2022-04-09 14:09:50|1005.14|994.34|1005.14|994.34|1005.14|994.34|1005.13|994.33|15
1649513400000|2022-04-09 14:10:00|1005.13|994.33|1005.16|994.36|1005.17|994.37|1005.13|994.33|18
1649513410000|2022-04-09 14:10:10|1005.17|994.37|1005.16|994.36|1005.17|994.37|1005.16|994.36|16
1649513420000|2022-04-09 14:10:20|1005.17|994.37|1005.03|994.23|1005.17|994.37|1004.95|994.15|5
1649513430000|2022-04-09 14:10:30|1004.95|994.15|1004.41|993.61|1004.95|994.15|1004.41|993.61|4
1649513440000|2022-04-09 14:10:40|1004.37|993.57|1004.36|993.56|1004.37|993.57|1004.36|993.56|2
1649513460000|2022-04-09 14:11:00|1003.9|993.1|1004.26|993.46|1004.26|993.46|1003.9|993.1|4
1649513470000|2022-04-09 14:11:10|1004.53|993.73|1004.53|993.73|1004.53|993.73|1004.53|993.73|1
1649513490000|2022-04-09 14:11:30|1004.27|993.47|1004.27|993.47|1004.27|993.47|1004.27|993.47|1
1649513500000|2022-04-09 14:11:40|1004.05|993.25|1004.05|993.25|1004.05|993.25|1003.95|993.15|3
1649513510000|2022-04-09 14:11:50|1003.99|993.19|1003.99|993.19|1003.99|993.19|1003.99|993.19|1
1649513520000|2022-04-09 14:12:00|1003.84|993.04|1003.08|992.28|1003.89|993.09|1003.08|992.28|8
1649513530000|2022-04-09 14:12:10|1003.06|992.26|1001.84|991.04|1003.06|992.26|1001.84|991.04|11
1649513540000|2022-04-09 14:12:20|1001.61|990.81|1000.97|990.17|1001.64|990.84|1000.97|990.17|8
1649513550000|2022-04-09 14:12:30|1000.77|989.97|1000.75|989.95|1000.84|990.04|1000.3|989.5|10
1649513560000|2022-04-09 14:12:40|1000.3|989.5|1000.59|989.79|1000.65|989.85|1000.3|989.5|3
1649513570000|2022-04-09 14:12:50|1000.65|989.85|1001.01|990.21|1001.09|990.29|1000.51|989.71|7
1649513580000|2022-04-09 14:13:00|1000.85|990.05|999.82|989.02|1000.85|990.05|999.82|989.02|11
1649513590000|2022-04-09 14:13:10|999.48|988.68|998.53|987.73|999.48|988.68|998.53|987.73|8
1649513600000|2022-04-09 14:13:20|998.44|987.64|998.32|987.52|998.88|988.08|998.15|987.35|11
1649513610000|2022-04-09 14:13:30|998.03|987.23|999.13|988.33|999.13|988.33|998.03|987.23|17
1649513620000|2022-04-09 14:13:40|999.36|988.56|999.53|988.73|999.53|988.73|999.36|988.56|2
1649513630000|2022-04-09 14:13:50|999.78|988.98|999.78|988.98|999.78|988.98|999.78|988.98|1
1649513640000|2022-04-09 14:14:00|999.76|988.96|999.15|988.35|999.76|988.96|999.15|988.35|4
1649513650000|2022-04-09 14:14:10|998.96|988.16|998.79|987.99|998.96|988.16|998.79|987.99|2
1649513660000|2022-04-09 14:14:20|998.8|988|997.93|987.13|998.8|988|997.93|987.13|11
1649513670000|2022-04-09 14:14:30|997.96|987.16|997.74|986.94|997.96|987.16|997.74|986.94|5
1649513680000|2022-04-09 14:14:40|997.69|986.89|996.71|985.91|997.75|986.95|996.71|985.91|14
1649513690000|2022-04-09 14:14:50|996.51|985.71|997.17|986.37|997.2|986.4|996.51|985.71|11
1649513700000|2022-04-09 14:15:00|997.16|986.36|996.14|985.34|997.28|986.48|995.99|985.19|20
1649513710000|2022-04-09 14:15:10|996.45|985.65|996.26|985.46|996.45|985.65|996.2|985.4|4
1649513720000|2022-04-09 14:15:20|996.2|985.4|996.12|985.32|996.26|985.46|996.12|985.32|3
1649513730000|2022-04-09 14:15:30|996.49|985.69|996.49|985.69|996.49|985.69|996.48|985.68|9
1649513740000|2022-04-09 14:15:40|996.48|985.68|997.01|986.21|997.01|986.21|996.48|985.68|12
1649513750000|2022-04-09 14:15:50|997.29|986.49|998.9|988.1|998.91|988.11|997.29|986.49|14
1649513760000|2022-04-09 14:16:00|998.74|987.94|998.3|987.5|998.78|987.98|997.98|987.18|14
1649513770000|2022-04-09 14:16:10|998.32|987.52|998.32|987.52|998.32|987.52|998.32|987.52|1
1649513780000|2022-04-09 14:16:20|998.4|987.6|999.06|988.26|999.07|988.27|998.4|987.6|11
1649513790000|2022-04-09 14:16:30|999.12|988.32|999.81|989.01|999.81|989.01|999.12|988.32|5
1649513800000|2022-04-09 14:16:40|999.57|988.77|999.24|988.44|999.57|988.77|999.24|988.44|7
1649513810000|2022-04-09 14:16:50|999.3|988.5|999.08|988.28|999.3|988.5|999.08|988.28|2
1649513820000|2022-04-09 14:17:00|999.25|988.45|999.08|988.28|999.25|988.45|999.08|988.28|2
1649513830000|2022-04-09 14:17:10|999.25|988.45|999.03|988.23|999.25|988.45|999.03|988.23|3
1649513850000|2022-04-09 14:17:30|999.01|988.21|999.01|988.21|999.01|988.21|999.01|988.21|1
1649513870000|2022-04-09 14:17:50|999.03|988.23|999.03|988.23|999.03|988.23|999.03|988.23|1
1649513890000|2022-04-09 14:18:10|998.91|988.11|998.91|988.11|998.91|988.11|998.91|988.11|1
1649513900000|2022-04-09 14:18:20|998.88|988.08|998.88|988.08|998.88|988.08|998.88|988.08|1
1649513910000|2022-04-09 14:18:30|998.98|988.18|998.98|988.18|998.98|988.18|998.98|988.18|1
1649513920000|2022-04-09 14:18:40|999.06|988.26|999.06|988.26|999.06|988.26|998.98|988.18|3
1649513930000|2022-04-09 14:18:50|999.31|988.51|999.09|988.29|999.31|988.51|999.09|988.29|4
1649513940000|2022-04-09 14:19:00|999.22|988.42|999|988.2|999.22|988.42|999|988.2|3
1649513960000|2022-04-09 14:19:20|998.88|988.08|998.88|988.08|998.88|988.08|998.88|988.08|1
1649513970000|2022-04-09 14:19:30|998.93|988.13|1000.39|989.59|1000.39|989.59|998.93|988.13|13
1649513980000|2022-04-09 14:19:40|1000.3|989.5|1000.23|989.43|1000.3|989.5|1000.06|989.26|5
1649513990000|2022-04-09 14:19:50|1000.33|989.53|1000.23|989.43|1000.4|989.6|1000.23|989.43|7
1649514000000|2022-04-09 14:20:00|1000.36|989.56|1000.46|989.66|1000.46|989.66|1000.36|989.56|3
1649514010000|2022-04-09 14:20:10|1000.3|989.5|1000.3|989.5|1000.3|989.5|1000.3|989.5|1
1649514020000|2022-04-09 14:20:20|1000.22|989.42|999.97|989.17|1000.22|989.42|999.92|989.12|7
1649514030000|2022-04-09 14:20:30|1000.06|989.26|999.92|989.12|1000.06|989.26|999.92|989.12|2
1649514040000|2022-04-09 14:20:40|999.95|989.15|997.87|987.07|1000.16|989.36|997.85|987.05|22
1649514050000|2022-04-09 14:20:50|997.83|987.03|997.13|986.33|997.87|987.07|997.13|986.33|9
1649514060000|2022-04-09 14:21:00|997.18|986.38|997.17|986.37|997.18|986.38|997.1|986.3|3
1649514070000|2022-04-09 14:21:10|996.95|986.15|997.16|986.36|997.17|986.37|996.95|986.15|5
1649514080000|2022-04-09 14:21:20|996.94|986.14|996.09|985.29|996.95|986.15|996.09|985.29|12
1649514090000|2022-04-09 14:21:30|996.04|985.24|995.59|984.79|996.04|985.24|995.59|984.79|9
1649514100000|2022-04-09 14:21:40|995.51|984.71|995.04|984.24|995.51|984.71|995.04|984.24|8
1649514110000|2022-04-09 14:21:50|995.14|984.34|995.04|984.24|995.14|984.34|995.04|984.24|2
1649514120000|2022-04-09 14:22:00|995.14|984.34|995.23|984.43|995.25|984.45|995.14|984.34|3
1649514130000|2022-04-09 14:22:10|995.49|984.69|995.94|985.14|996.26|985.46|995.49|984.69|8
1649514140000|2022-04-09 14:22:20|996.05|985.25|996.05|985.25|996.26|985.46|996.05|985.25|3
1649514150000|2022-04-09 14:22:30|995.94|985.14|995.26|984.46|995.94|985.14|995.26|984.46|7
1649514160000|2022-04-09 14:22:40|995.15|984.35|995.04|984.24|995.26|984.46|995.04|984.24|4
1649514170000|2022-04-09 14:22:50|994.84|984.04|994.77|983.97|994.84|984.04|994.77|983.97|2
1649514180000|2022-04-09 14:23:00|994.69|983.89|993.92|983.12|994.69|983.89|993.92|983.12|7
1649514190000|2022-04-09 14:23:10|993.72|982.92|994.07|983.27|994.07|983.27|993.58|982.78|8
1649514200000|2022-04-09 14:23:20|993.94|983.14|993.86|983.06|993.94|983.14|993.86|983.06|2
1649514210000|2022-04-09 14:23:30|993.68|982.88|993.86|983.06|993.86|983.06|993.68|982.88|2
1649514220000|2022-04-09 14:23:40|993.85|983.05|994.02|983.22|994.02|983.22|993.85|983.05|3
1649514230000|2022-04-09 14:23:50|994.44|983.64|994.94|984.14|994.95|984.15|994.44|983.64|6
1649514240000|2022-04-09 14:24:00|994.95|984.15|994.73|983.93|994.95|984.15|994.73|983.93|16
1649514250000|2022-04-09 14:24:10|994.78|983.98|994.19|983.39|994.78|983.98|994.19|983.39|5
1649514260000|2022-04-09 14:24:20|994.27|983.47|994.53|983.73|994.62|983.82|994.07|983.27|7
1649514270000|2022-04-09 14:24:30|994.62|983.82|994.53|983.73|994.62|983.82|994.53|983.73|8
1649514280000|2022-04-09 14:24:40|994.66|983.86|994.66|983.86|994.66|983.86|994.66|983.86|1
1649514290000|2022-04-09 14:24:50|994.74|983.94|995.94|985.14|996.06|985.26|994.74|983.94|10
1649514300000|2022-04-09 14:25:00|995.9|985.1|995.85|985.05|995.9|985.1|995.78|984.98|16
1649514310000|2022-04-09 14:25:10|995.82|985.02|995.98|985.18|995.98|985.18|995.82|985.02|5
1649514320000|2022-04-09 14:25:20|995.96|985.16|995.98|985.18|995.98|985.18|995.96|985.16|4
1649514330000|2022-04-09 14:25:30|995.94|985.14|995.86|985.06|995.94|985.14|995.86|985.06|4
1649514340000|2022-04-09 14:25:40|995.84|985.04|995.43|984.63|995.84|985.04|995.43|984.63|4
1649514350000|2022-04-09 14:25:50|995.23|984.43|994.75|983.95|995.23|984.43|994.75|983.95|5
1649514360000|2022-04-09 14:26:00|994.54|983.74|995.52|984.72|995.84|985.04|994.35|983.55|14
1649514370000|2022-04-09 14:26:10|995.99|985.19|995.99|985.19|995.99|985.19|995.9|985.1|5
1649514380000|2022-04-09 14:26:20|996.03|985.23|995.98|985.18|996.03|985.23|995.98|985.18|3
1649514390000|2022-04-09 14:26:30|995.89|985.09|994.97|984.17|995.91|985.11|994.97|984.17|12
1649514400000|2022-04-09 14:26:40|994.85|984.05|994.98|984.18|994.98|984.18|994.83|984.03|5
1649514410000|2022-04-09 14:26:50|994.89|984.09|994.89|984.09|994.89|984.09|994.89|984.09|1
1649514420000|2022-04-09 14:27:00|994.92|984.12|996.01|985.21|996.06|985.26|994.92|984.12|11
1649514430000|2022-04-09 14:27:10|995.93|985.13|995.09|984.29|995.93|985.13|995.09|984.29|11
1649514440000|2022-04-09 14:27:20|995.32|984.52|995.67|984.87|995.67|984.87|995.07|984.27|4
1649514450000|2022-04-09 14:27:30|995.58|984.78|996.27|985.47|996.8|986|995.58|984.78|15
1649514460000|2022-04-09 14:27:40|996.46|985.66|996.27|985.47|996.84|986.04|996.27|985.47|16
1649514470000|2022-04-09 14:27:50|996.34|985.54|996.91|986.11|997.05|986.25|996.34|985.54|17
1649514480000|2022-04-09 14:28:00|996.97|986.17|997.76|986.96|997.76|986.96|996.91|986.11|15
1649514490000|2022-04-09 14:28:10|998.11|987.31|997.73|986.93|998.11|987.31|997.73|986.93|19
1649514500000|2022-04-09 14:28:20|997.77|986.97|997.83|987.03|997.83|987.03|997.77|986.97|2
1649514510000|2022-04-09 14:28:30|997.77|986.97|997.79|986.99|997.85|987.05|997.55|986.75|6
1649514520000|2022-04-09 14:28:40|997.69|986.89|997.83|987.03|997.89|987.09|997.69|986.89|3
1649514530000|2022-04-09 14:28:50|997.82|987.02|997.43|986.63|997.82|987.02|997.31|986.51|7
1649514540000|2022-04-09 14:29:00|997.02|986.22|997.26|986.46|997.26|986.46|997.02|986.22|3
1649514550000|2022-04-09 14:29:10|997.5|986.7|996.74|985.94|997.5|986.7|996.74|985.94|9
1649514560000|2022-04-09 14:29:20|996.59|985.79|996.2|985.4|996.59|985.79|995.86|985.06|7
1649514570000|2022-04-09 14:29:30|996.22|985.42|996.43|985.63|996.43|985.63|996.22|985.42|3
1649514580000|2022-04-09 14:29:40|996.38|985.58|996.17|985.37|996.38|985.58|996.02|985.22|4
1649514590000|2022-04-09 14:29:50|996.36|985.56|996.19|985.39|996.38|985.58|996.19|985.39|4
1649514600000|2022-04-09 14:30:00|996.01|985.21|995.99|985.19|996.11|985.31|995.69|984.89|12
1649514610000|2022-04-09 14:30:10|995.98|985.18|995.89|985.09|996.02|985.22|995.71|984.91|12
1649514620000|2022-04-09 14:30:20|995.96|985.16|996.02|985.22|996.02|985.22|995.96|985.16|2
1649514630000|2022-04-09 14:30:30|995.96|985.16|995.88|985.08|995.96|985.16|995.81|985.01|6
1649514640000|2022-04-09 14:30:40|995.81|985.01|995.81|985.01|995.82|985.02|995.81|985.01|7
1649514650000|2022-04-09 14:30:50|995.82|985.02|995.81|985.01|995.82|985.02|995.81|985.01|18
1649514660000|2022-04-09 14:31:00|995.8|985|995.8|985|995.81|985.01|995.8|985|5
1649514670000|2022-04-09 14:31:10|995.81|985.01|995.8|985|995.81|985.01|995.8|985|2
1649514680000|2022-04-09 14:31:20|995.81|985.01|995.8|985|995.81|985.01|995.8|985|8
1649514690000|2022-04-09 14:31:30|995.71|984.91|995.03|984.23|995.71|984.91|995.03|984.23|5
1649514700000|2022-04-09 14:31:40|995.12|984.32|994.84|984.04|995.12|984.32|994.84|984.04|3
1649514710000|2022-04-09 14:31:50|994.85|984.05|994.91|984.11|994.91|984.11|994.84|984.04|5
1649514720000|2022-04-09 14:32:00|994.85|984.05|994.84|984.04|994.85|984.05|994.84|984.04|2
1649514730000|2022-04-09 14:32:10|994.92|984.12|995.9|985.1|995.9|985.1|994.92|984.12|7
1649514760000|2022-04-09 14:32:40|995.89|985.09|995.17|984.37|995.89|985.09|995.17|984.37|11
1649514770000|2022-04-09 14:32:50|995.2|984.4|995.35|984.55|995.4|984.6|995.2|984.4|13
1649514780000|2022-04-09 14:33:00|995.38|984.58|995.32|984.52|995.38|984.58|995.32|984.52|17
1649514790000|2022-04-09 14:33:10|995.34|984.54|995.26|984.46|995.34|984.54|995.26|984.46|3
1649514810000|2022-04-09 14:33:30|995.05|984.25|995.01|984.21|995.26|984.46|995.01|984.21|4
1649514820000|2022-04-09 14:33:40|995.12|984.32|995.12|984.32|995.12|984.32|995.12|984.32|1
1649514830000|2022-04-09 14:33:50|994.9|984.1|994.9|984.1|994.9|984.1|994.9|984.1|1
1649514840000|2022-04-09 14:34:00|994.89|984.09|994.42|983.62|994.89|984.09|994.33|983.53|7
1649514850000|2022-04-09 14:34:10|994.22|983.42|994.22|983.42|994.28|983.48|994.22|983.42|3
1649514860000|2022-04-09 14:34:20|994.16|983.36|994.16|983.36|994.16|983.36|994.16|983.36|1
1649514870000|2022-04-09 14:34:30|994.22|983.42|994.22|983.42|994.27|983.47|994.16|983.36|4
1649514880000|2022-04-09 14:34:40|994.16|983.36|994.16|983.36|994.16|983.36|994.16|983.36|1
1649514900000|2022-04-09 14:35:00|994.17|983.37|993.96|983.16|994.17|983.37|993.39|982.59|10
1649514910000|2022-04-09 14:35:10|993.92|983.12|994.33|983.53|994.59|983.79|993.92|983.12|7
1649514920000|2022-04-09 14:35:20|994.16|983.36|993.96|983.16|994.16|983.36|993.96|983.16|2
1649514930000|2022-04-09 14:35:30|993.94|983.14|993.9|983.1|993.94|983.14|993.9|983.1|2
1649514940000|2022-04-09 14:35:40|993.89|983.09|993.79|982.99|993.89|983.09|993.79|982.99|2
1649514950000|2022-04-09 14:35:50|993.73|982.93|993.65|982.85|993.73|982.93|993.58|982.78|5
1649514960000|2022-04-09 14:36:00|993.58|982.78|993.76|982.96|993.76|982.96|993.28|982.48|4
1649514970000|2022-04-09 14:36:10|993.33|982.53|993.44|982.64|993.44|982.64|993.33|982.53|2
1649514980000|2022-04-09 14:36:20|993.58|982.78|993.58|982.78|993.58|982.78|993.58|982.78|1
1649515000000|2022-04-09 14:36:40|993.65|982.85|993.65|982.85|993.65|982.85|993.65|982.85|1
1649515010000|2022-04-09 14:36:50|993.84|983.04|993.91|983.11|993.91|983.11|993.84|983.04|2
1649515020000|2022-04-09 14:37:00|993.92|983.12|994.16|983.36|994.22|983.42|993.92|983.12|6
1649515030000|2022-04-09 14:37:10|994.44|983.64|995.14|984.34|995.14|984.34|994.44|983.64|15
1649515040000|2022-04-09 14:37:20|995.07|984.27|995.15|984.35|995.15|984.35|994.95|984.15|5
1649515050000|2022-04-09 14:37:30|995.29|984.49|995.08|984.28|995.29|984.49|995.08|984.28|5
1649515060000|2022-04-09 14:37:40|995.23|984.43|995.08|984.28|995.23|984.43|995.08|984.28|2
1649515070000|2022-04-09 14:37:50|995.23|984.43|994.87|984.07|995.23|984.43|994.87|984.07|5
1649515080000|2022-04-09 14:38:00|994.88|984.08|995.01|984.21|995.01|984.21|994.88|984.08|2
1649515090000|2022-04-09 14:38:10|994.88|984.08|994.88|984.08|994.88|984.08|994.88|984.08|1
1649515100000|2022-04-09 14:38:20|994.87|984.07|994.47|983.67|994.87|984.07|994.47|983.67|3
1649515110000|2022-04-09 14:38:30|994.32|983.52|994.55|983.75|994.55|983.75|994.32|983.52|2
1649515120000|2022-04-09 14:38:40|994.59|983.79|994.32|983.52|994.59|983.79|994.14|983.34|8
1649515130000|2022-04-09 14:38:50|994.35|983.55|994.22|983.42|994.44|983.64|994.22|983.42|4
1649515140000|2022-04-09 14:39:00|994.08|983.28|994.13|983.33|994.13|983.33|993.73|982.93|8
1649515150000|2022-04-09 14:39:10|994.02|983.22|994.37|983.57|994.37|983.57|993.94|983.14|4
1649515170000|2022-04-09 14:39:30|994.41|983.61|994.41|983.61|994.41|983.61|994.41|983.61|1
1649515180000|2022-04-09 14:39:40|994.43|983.63|994.41|983.61|994.43|983.63|994.41|983.61|4
1649515190000|2022-04-09 14:39:50|994.68|983.88|994.71|983.91|994.71|983.91|994.68|983.88|2
1649515200000|2022-04-09 14:40:00|994.62|983.82|994.18|983.38|994.62|983.82|994.01|983.21|4
1649515210000|2022-04-09 14:40:10|994.13|983.33|993.15|982.35|994.17|983.37|993.15|982.35|9
1649515230000|2022-04-09 14:40:30|993.06|982.26|993.06|982.26|993.06|982.26|993.06|982.26|1
1649515250000|2022-04-09 14:40:50|993.08|982.28|993.08|982.28|993.08|982.28|993.08|982.28|1
1649515260000|2022-04-09 14:41:00|993.04|982.24|993.04|982.24|993.04|982.24|993.04|982.24|1
1649515270000|2022-04-09 14:41:10|993.11|982.31|993.28|982.48|993.28|982.48|993.11|982.31|2
1649515280000|2022-04-09 14:41:20|993.27|982.47|993.31|982.51|993.31|982.51|993.27|982.47|2
1649515290000|2022-04-09 14:41:30|993.26|982.46|993.11|982.31|993.26|982.46|993.11|982.31|2
1649515300000|2022-04-09 14:41:40|993.29|982.49|993.56|982.76|993.56|982.76|993.11|982.31|4
1649515310000|2022-04-09 14:41:50|993.69|982.89|993.69|982.89|993.69|982.89|993.69|982.89|1
1649515340000|2022-04-09 14:42:20|993.7|982.9|993.7|982.9|993.7|982.9|993.7|982.9|1
1649515360000|2022-04-09 14:42:40|993.72|982.92|993.72|982.92|993.72|982.92|993.72|982.92|1
1649515380000|2022-04-09 14:43:00|993.9|983.1|993.71|982.91|993.9|983.1|993.71|982.91|3
1649515400000|2022-04-09 14:43:20|993.68|982.88|993.68|982.88|993.68|982.88|993.68|982.88|1
1649515420000|2022-04-09 14:43:40|993.47|982.67|993.47|982.67|993.47|982.67|993.47|982.67|1
1649515430000|2022-04-09 14:43:50|993.42|982.62|993.8|983|993.8|983|993.27|982.47|6
1649515440000|2022-04-09 14:44:00|994.18|983.38|994.78|983.98|994.78|983.98|994.18|983.38|4
1649515450000|2022-04-09 14:44:10|994.87|984.07|995.36|984.56|995.36|984.56|994.87|984.07|5
1649515470000|2022-04-09 14:44:30|995.43|984.63|995.43|984.63|995.43|984.63|995.43|984.63|1
1649515480000|2022-04-09 14:44:40|995.5|984.7|995.8|985|995.8|985|995.5|984.7|2
1649515490000|2022-04-09 14:44:50|995.92|985.12|996.8|986|996.95|986.15|995.91|985.11|11
1649515500000|2022-04-09 14:45:00|996.81|986.01|996.4|985.6|996.81|986.01|996.4|985.6|10
1649515510000|2022-04-09 14:45:10|996.64|985.84|997.38|986.58|997.4|986.6|996.41|985.61|13
1649515520000|2022-04-09 14:45:20|997.39|986.59|997.83|987.03|997.9|987.1|997.38|986.58|6
1649515530000|2022-04-09 14:45:30|997.82|987.02|997.91|987.11|997.91|987.11|997.82|987.02|3
1649515540000|2022-04-09 14:45:40|997.9|987.1|997.64|986.84|997.9|987.1|997.64|986.84|2
1649515560000|2022-04-09 14:46:00|997.46|986.66|997.62|986.82|997.62|986.82|997.46|986.66|3
1649515570000|2022-04-09 14:46:10|997.51|986.71|996.96|986.16|997.51|986.71|996.96|986.16|4
1649515590000|2022-04-09 14:46:30|996.9|986.1|995.68|984.88|996.9|986.1|995.68|984.88|13
1649515600000|2022-04-09 14:46:40|995.67|984.87|995.37|984.57|995.68|984.88|995.02|984.22|8
1649515610000|2022-04-09 14:46:50|995.13|984.33|995.08|984.28|995.13|984.33|995.08|984.28|2
1649515620000|2022-04-09 14:47:00|995.32|984.52|995.06|984.26|995.34|984.54|995.06|984.26|9
1649515630000|2022-04-09 14:47:10|995.05|984.25|995.1|984.3|995.1|984.3|995.02|984.22|4
1649515640000|2022-04-09 14:47:20|995.08|984.28|995|984.2|995.08|984.28|995|984.2|2
1649515650000|2022-04-09 14:47:30|995.01|984.21|995.13|984.33|995.13|984.33|995.01|984.21|4
1649515660000|2022-04-09 14:47:40|995.01|984.21|995.13|984.33|995.13|984.33|995.01|984.21|2
1649515670000|2022-04-09 14:47:50|995.01|984.21|994.91|984.11|995.01|984.21|994.91|984.11|2
1649515680000|2022-04-09 14:48:00|995.01|984.21|995.1|984.3|995.13|984.33|995.01|984.21|3
1649515690000|2022-04-09 14:48:10|994.99|984.19|994.25|983.45|994.99|984.19|994.25|983.45|8
1649515700000|2022-04-09 14:48:20|994.04|983.24|993.84|983.04|994.04|983.24|993.84|983.04|3
1649515710000|2022-04-09 14:48:30|993.82|983.02|993.82|983.02|993.82|983.02|993.82|983.02|1
1649515730000|2022-04-09 14:48:50|993.9|983.1|993.97|983.17|994.08|983.28|993.9|983.1|4
1649515740000|2022-04-09 14:49:00|994.01|983.21|993.91|983.11|994.01|983.21|993.91|983.11|2
1649515750000|2022-04-09 14:49:10|993.89|983.09|993.74|982.94|993.89|983.09|993.74|982.94|2
1649515760000|2022-04-09 14:49:20|993.85|983.05|994.8|984|994.8|984|993.85|983.05|14
1649515770000|2022-04-09 14:49:30|994.9|984.1|994.8|984|994.9|984.1|994.8|984|2
1649515780000|2022-04-09 14:49:40|994.84|984.04|994.94|984.14|994.94|984.14|994.84|984.04|10
1649515790000|2022-04-09 14:49:50|994.93|984.13|995.11|984.31|995.12|984.32|994.93|984.13|8
1649515800000|2022-04-09 14:50:00|995.25|984.45|995.25|984.45|995.26|984.46|995.25|984.45|3
1649515810000|2022-04-09 14:50:10|995.26|984.46|995.27|984.47|995.27|984.47|995.25|984.45|3
1649515830000|2022-04-09 14:50:30|995.35|984.55|995.3|984.5|995.35|984.55|995.3|984.5|4
1649515840000|2022-04-09 14:50:40|995.31|984.51|995.3|984.5|995.31|984.51|995.3|984.5|12
1649515850000|2022-04-09 14:50:50|995.31|984.51|995.27|984.47|995.31|984.51|995.17|984.37|11
1649515860000|2022-04-09 14:51:00|995.3|984.5|995.78|984.98|995.78|984.98|995.27|984.47|16
1649515870000|2022-04-09 14:51:10|996|985.2|995.9|985.1|996|985.2|995.9|985.1|2
1649515880000|2022-04-09 14:51:20|996|985.2|996.08|985.28|996.08|985.28|996|985.2|2
1649515890000|2022-04-09 14:51:30|996.05|985.25|996.05|985.25|996.05|985.25|996.05|985.25|1
1649515900000|2022-04-09 14:51:40|996.15|985.35|996.93|986.13|996.93|986.13|996.15|985.35|10
1649515910000|2022-04-09 14:51:50|996.98|986.18|997.67|986.87|997.9|987.1|996.98|986.18|14
1649515920000|2022-04-09 14:52:00|997.74|986.94|997.51|986.71|997.84|987.04|997.45|986.65|6
1649515930000|2022-04-09 14:52:10|997.45|986.65|997.53|986.73|997.53|986.73|997.45|986.65|10
1649515940000|2022-04-09 14:52:20|997.47|986.67|997.18|986.38|997.53|986.73|997.18|986.38|7
1649515950000|2022-04-09 14:52:30|997.25|986.45|997.24|986.44|997.25|986.45|997.24|986.44|2
1649515960000|2022-04-09 14:52:40|997.25|986.45|997.24|986.44|997.25|986.45|997.15|986.35|6
1649515970000|2022-04-09 14:52:50|997.25|986.45|997.24|986.44|997.25|986.45|997.24|986.44|4
1649515980000|2022-04-09 14:53:00|997.25|986.45|997.23|986.43|997.35|986.55|997.23|986.43|17
1649515990000|2022-04-09 14:53:10|997.24|986.44|996.44|985.64|997.24|986.44|996.34|985.54|10
1649516000000|2022-04-09 14:53:20|996.45|985.65|996.8|986|996.91|986.11|996.45|985.65|6
1649516010000|2022-04-09 14:53:30|996.91|986.11|996.8|986|996.91|986.11|996.8|986|2
1649516020000|2022-04-09 14:53:40|996.79|985.99|996.79|985.99|996.87|986.07|996.79|985.99|3
1649516030000|2022-04-09 14:53:50|996.88|986.08|996.88|986.08|996.88|986.08|996.88|986.08|1
1649516040000|2022-04-09 14:54:00|996.89|986.09|997.45|986.65|997.45|986.65|996.89|986.09|5
1649516050000|2022-04-09 14:54:10|997.41|986.61|997.41|986.61|997.41|986.61|997.32|986.52|3
1649516060000|2022-04-09 14:54:20|997.45|986.65|997.39|986.59|997.45|986.65|997.39|986.59|2
1649516070000|2022-04-09 14:54:30|997.45|986.65|997.48|986.68|997.48|986.68|997.39|986.59|3
1649516080000|2022-04-09 14:54:40|997.52|986.72|997.47|986.67|997.52|986.72|997.45|986.65|7
1649516090000|2022-04-09 14:54:50|997.46|986.66|997.47|986.67|997.47|986.67|997.46|986.66|4
1649516100000|2022-04-09 14:55:00|997.35|986.55|997.35|986.55|997.35|986.55|997.35|986.55|1
1649516130000|2022-04-09 14:55:30|997.25|986.45|996.9|986.1|997.25|986.45|996.9|986.1|8
1649516140000|2022-04-09 14:55:40|996.98|986.18|997.02|986.22|997.03|986.23|996.98|986.18|16
1649516150000|2022-04-09 14:55:50|997.03|986.23|996.99|986.19|997.03|986.23|996.88|986.08|11
1649516160000|2022-04-09 14:56:00|996.95|986.15|996.31|985.51|996.98|986.18|996.31|985.51|14
1649516170000|2022-04-09 14:56:10|996.32|985.52|996.49|985.69|996.56|985.76|996.31|985.51|10
1649516180000|2022-04-09 14:56:20|996.53|985.73|997.03|986.23|997.07|986.27|996.53|985.73|6
1649516190000|2022-04-09 14:56:30|997.08|986.28|997.15|986.35|997.15|986.35|997.08|986.28|2
1649516200000|2022-04-09 14:56:40|997.42|986.62|997.42|986.62|997.42|986.62|997.42|986.62|1
1649516220000|2022-04-09 14:57:00|997.45|986.65|997.75|986.95|997.91|987.11|997.45|986.65|5
1649516250000|2022-04-09 14:57:30|997.86|987.06|997.88|987.08|997.88|987.08|997.86|987.06|2
1649516260000|2022-04-09 14:57:40|998.02|987.22|998.09|987.29|998.09|987.29|998.02|987.22|2
1649516270000|2022-04-09 14:57:50|998.06|987.26|998.15|987.35|998.31|987.51|998.02|987.22|4
1649516280000|2022-04-09 14:58:00|998.31|987.51|998.15|987.35|998.32|987.52|998.15|987.35|4
1649516300000|2022-04-09 14:58:20|997.98|987.18|997.89|987.09|997.98|987.18|997.89|987.09|3
1649516310000|2022-04-09 14:58:30|997.69|986.89|998.13|987.33|998.13|987.33|997.69|986.89|6
1649516320000|2022-04-09 14:58:40|998.02|987.22|997.86|987.06|998.03|987.23|997.8|987|8
1649516330000|2022-04-09 14:58:50|997.89|987.09|998.15|987.35|998.15|987.35|997.89|987.09|12
1649516340000|2022-04-09 14:59:00|998.14|987.34|998.15|987.35|998.15|987.35|998.14|987.34|2
1649516350000|2022-04-09 14:59:10|998.29|987.49|998.29|987.49|998.29|987.49|998.24|987.44|4
1649516360000|2022-04-09 14:59:20|998.24|987.44|998.29|987.49|998.29|987.49|998.24|987.44|2
1649516370000|2022-04-09 14:59:30|998.17|987.37|998.17|987.37|998.17|987.37|998.17|987.37|1
1649516380000|2022-04-09 14:59:40|998.44|987.64|999.02|988.22|999.02|988.22|998.44|987.64|6
1649516390000|2022-04-09 14:59:50|999.11|988.31|999.11|988.31|999.11|988.31|999.11|988.31|1
1649516400000|2022-04-09 15:00:00|999.14|988.34|999.07|988.27|999.28|988.48|999.05|988.25|8
1649516410000|2022-04-09 15:00:10|999.1|988.3|999.23|988.43|999.23|988.43|999.1|988.3|3
1649516420000|2022-04-09 15:00:20|999.29|988.49|999.93|989.13|999.97|989.17|999.29|988.49|7
1649516430000|2022-04-09 15:00:30|999.83|989.03|1000.17|989.37|1000.17|989.37|999.83|989.03|4
1649516440000|2022-04-09 15:00:40|1000.25|989.45|1000.11|989.31|1000.25|989.45|1000.11|989.31|2
1649516450000|2022-04-09 15:00:50|1000.25|989.45|1000.08|989.28|1000.25|989.45|999.98|989.18|7
1649516460000|2022-04-09 15:01:00|1000.13|989.33|1000.35|989.55|1000.35|989.55|1000.13|989.33|2
1649516470000|2022-04-09 15:01:10|1000.16|989.36|1000.11|989.31|1000.16|989.36|1000.11|989.31|4
1649516480000|2022-04-09 15:01:20|1000.12|989.32|999.86|989.06|1000.12|989.32|999.86|989.06|3
1649516490000|2022-04-09 15:01:30|1000.18|989.38|999.83|989.03|1000.18|989.38|999.82|989.02|9
1649516510000|2022-04-09 15:01:50|999.87|989.07|999.87|989.07|999.87|989.07|999.87|989.07|1
1649516520000|2022-04-09 15:02:00|999.82|989.02|999.87|989.07|999.87|989.07|999.82|989.02|2
1649516530000|2022-04-09 15:02:10|999.86|989.06|1000.01|989.21|1000.01|989.21|999.86|989.06|3
1649516540000|2022-04-09 15:02:20|1000.02|989.22|1000.33|989.53|1000.33|989.53|1000.01|989.21|15
1649516550000|2022-04-09 15:02:30|1000.36|989.56|1000.45|989.65|1000.45|989.65|1000.36|989.56|14
1649516560000|2022-04-09 15:02:40|1000.48|989.68|1000.45|989.65|1000.48|989.68|1000.45|989.65|12
1649516580000|2022-04-09 15:03:00|1000.48|989.68|1000.39|989.59|1000.48|989.68|1000.38|989.58|17
1649516590000|2022-04-09 15:03:10|1000.38|989.58|1000.39|989.59|1000.39|989.59|1000.38|989.58|14
1649516600000|2022-04-09 15:03:20|1000.38|989.58|1000.75|989.95|1000.79|989.99|1000.35|989.55|7
1649516610000|2022-04-09 15:03:30|1000.66|989.86|1000.66|989.86|1000.66|989.86|1000.66|989.86|1
1649516620000|2022-04-09 15:03:40|1000.73|989.93|1000.96|990.16|1000.96|990.16|1000.73|989.93|2
1649516630000|2022-04-09 15:03:50|1000.97|990.17|1000.96|990.16|1000.97|990.17|1000.96|990.16|6
1649516640000|2022-04-09 15:04:00|1000.97|990.17|1001.09|990.29|1001.09|990.29|1000.96|990.16|3
1649516650000|2022-04-09 15:04:10|1001.07|990.27|1001.2|990.4|1001.2|990.4|1001.07|990.27|6
1649516660000|2022-04-09 15:04:20|1001.21|990.41|1001.21|990.41|1001.21|990.41|1001.2|990.4|13
1649516670000|2022-04-09 15:04:30|1001.2|990.4|1001.2|990.4|1001.21|990.41|1001.2|990.4|11
1649516680000|2022-04-09 15:04:40|1001.21|990.41|1001.21|990.41|1001.21|990.41|1001.2|990.4|15
1649516690000|2022-04-09 15:04:50|1001.2|990.4|1002.13|991.33|1002.13|991.33|1001.19|990.39|11
1649516700000|2022-04-09 15:05:00|1002.63|991.83|1002.6|991.8|1002.63|991.83|1002.57|991.77|4
1649516710000|2022-04-09 15:05:10|1002.52|991.72|1002.52|991.72|1002.52|991.72|1002.5|991.7|3
1649516720000|2022-04-09 15:05:20|1002.5|991.7|1002.56|991.76|1002.56|991.76|1002.5|991.7|7
1649516730000|2022-04-09 15:05:30|1002.5|991.7|1002.56|991.76|1002.56|991.76|1002.5|991.7|2
1649516740000|2022-04-09 15:05:40|1002.57|991.77|1002.57|991.77|1002.57|991.77|1002.57|991.77|1
1649516750000|2022-04-09 15:05:50|1002.56|991.76|1002.56|991.76|1002.56|991.76|1002.56|991.76|1
1649516760000|2022-04-09 15:06:00|1002.54|991.74|1002.54|991.74|1002.54|991.74|1002.54|991.74|1
1649516770000|2022-04-09 15:06:10|1002.43|991.63|1001.71|990.91|1002.43|991.63|1001.71|990.91|6
1649516780000|2022-04-09 15:06:20|1001.44|990.64|1001.11|990.31|1001.44|990.64|1001.11|990.31|3
1649516790000|2022-04-09 15:06:30|1001.1|990.3|1000.4|989.6|1001.1|990.3|1000.4|989.6|3
1649516810000|2022-04-09 15:06:50|1000.25|989.45|1000.25|989.45|1000.25|989.45|1000.25|989.45|1
1649516820000|2022-04-09 15:07:00|1000.26|989.46|1000.24|989.44|1000.26|989.46|1000.24|989.44|2
1649516850000|2022-04-09 15:07:30|1000.22|989.42|999.97|989.17|1000.22|989.42|999.97|989.17|3
1649516860000|2022-04-09 15:07:40|999.96|989.16|999.96|989.16|999.96|989.16|999.96|989.16|1
1649516870000|2022-04-09 15:07:50|999.91|989.11|1000.05|989.25|1000.05|989.25|999.91|989.11|3
1649516880000|2022-04-09 15:08:00|999.96|989.16|1000.22|989.42|1000.22|989.42|999.96|989.16|4
1649516890000|2022-04-09 15:08:10|1000.14|989.34|1000.16|989.36|1000.16|989.36|1000.14|989.34|2
1649516900000|2022-04-09 15:08:20|1000.22|989.42|1000.16|989.36|1000.22|989.42|1000.16|989.36|4
1649516920000|2022-04-09 15:08:40|1000.22|989.42|1000.17|989.37|1000.23|989.43|1000.17|989.37|4
1649516940000|2022-04-09 15:09:00|1000.08|989.28|1000.08|989.28|1000.08|989.28|1000.08|989.28|1
1649516950000|2022-04-09 15:09:10|1000.17|989.37|1000.9|990.1|1000.9|990.1|1000.17|989.37|4
1649516960000|2022-04-09 15:09:20|1000.83|990.03|1000.48|989.68|1000.83|990.03|1000.48|989.68|4
1649516970000|2022-04-09 15:09:30|1000.31|989.51|1000.31|989.51|1000.31|989.51|1000.31|989.51|1
1649516980000|2022-04-09 15:09:40|1000.29|989.49|1000.29|989.49|1000.29|989.49|1000.29|989.49|1
1649517000000|2022-04-09 15:10:00|1000.35|989.55|1000.06|989.26|1000.35|989.55|999.55|988.75|11
1649517010000|2022-04-09 15:10:10|1000.05|989.25|1000.17|989.37|1000.17|989.37|1000.05|989.25|11
1649517020000|2022-04-09 15:10:20|1000.19|989.39|1000.86|990.06|1000.86|990.06|1000.19|989.39|13
1649517030000|2022-04-09 15:10:30|1000.85|990.05|1000.86|990.06|1000.86|990.06|1000.85|990.05|18
1649517040000|2022-04-09 15:10:40|1000.85|990.05|1000.49|989.69|1000.86|990.06|1000.49|989.69|5
1649517050000|2022-04-09 15:10:50|1000.36|989.56|999.9|989.1|1000.36|989.56|999.9|989.1|3
1649517060000|2022-04-09 15:11:00|999.99|989.19|1000.02|989.22|1000.19|989.39|999.99|989.19|5
1649517070000|2022-04-09 15:11:10|999.91|989.11|999.91|989.11|999.91|989.11|999.91|989.11|1
1649517080000|2022-04-09 15:11:20|999.99|989.19|999.91|989.11|999.99|989.19|999.91|989.11|2
1649517100000|2022-04-09 15:11:40|999.96|989.16|999.96|989.16|999.96|989.16|999.96|989.16|1
1649517120000|2022-04-09 15:12:00|999.95|989.15|999.92|989.12|999.95|989.15|999.92|989.12|2
1649517150000|2022-04-09 15:12:30|999.98|989.18|999.98|989.18|999.98|989.18|999.98|989.18|1
1649517160000|2022-04-09 15:12:40|1000|989.2|999.92|989.12|1000|989.2|999.92|989.12|2
1649517180000|2022-04-09 15:13:00|999.96|989.16|999.96|989.16|999.96|989.16|999.96|989.16|1
1649517190000|2022-04-09 15:13:10|999.91|989.11|999.91|989.11|999.91|989.11|999.91|989.11|1
1649517200000|2022-04-09 15:13:20|999.87|989.07|998.6|987.8|999.87|989.07|998.6|987.8|9
1649517210000|2022-04-09 15:13:30|998.53|987.73|998.6|987.8|998.6|987.8|998.53|987.73|2
1649517220000|2022-04-09 15:13:40|998.53|987.73|998.3|987.5|998.53|987.73|998.22|987.42|8
1649517240000|2022-04-09 15:14:00|998.57|987.77|998.57|987.77|998.57|987.77|998.57|987.77|1
1649517250000|2022-04-09 15:14:10|998.54|987.74|998.5|987.7|998.54|987.74|998.5|987.7|2
1649517260000|2022-04-09 15:14:20|998.54|987.74|998.21|987.41|998.58|987.78|998.21|987.41|10
1649517270000|2022-04-09 15:14:30|998.15|987.35|998.21|987.41|998.21|987.41|998.15|987.35|2
1649517280000|2022-04-09 15:14:40|998.11|987.31|999.3|988.5|999.36|988.56|998.11|987.31|10
1649517290000|2022-04-09 15:14:50|999.31|988.51|999.89|989.09|999.89|989.09|999.31|988.51|5
1649517300000|2022-04-09 15:15:00|999.82|989.02|999.87|989.07|999.87|989.07|999.63|988.83|5
1649517310000|2022-04-09 15:15:10|999.79|988.99|999.46|988.66|999.8|989|999.46|988.66|3
1649517340000|2022-04-09 15:15:40|999.28|988.48|998.76|987.96|999.28|988.48|998.41|987.61|7
1649517350000|2022-04-09 15:15:50|998.77|987.97|998.23|987.43|998.85|988.05|998.23|987.43|7
1649517360000|2022-04-09 15:16:00|998.29|987.49|998.01|987.21|998.32|987.52|998.01|987.21|9
1649517390000|2022-04-09 15:16:30|998.1|987.3|998.21|987.41|998.21|987.41|998.1|987.3|3
1649517400000|2022-04-09 15:16:40|998.14|987.34|998.01|987.21|998.14|987.34|998.01|987.21|3
1649517410000|2022-04-09 15:16:50|998|987.2|998|987.2|998|987.2|998|987.2|1
1649517420000|2022-04-09 15:17:00|998.11|987.31|998.12|987.32|998.22|987.42|998.11|987.31|3
1649517430000|2022-04-09 15:17:10|998.2|987.4|998.02|987.22|998.2|987.4|998.02|987.22|3
1649517460000|2022-04-09 15:17:40|997.99|987.19|997.25|986.45|997.99|987.19|997.2|986.4|6
1649517470000|2022-04-09 15:17:50|997.23|986.43|997.38|986.58|997.38|986.58|997.23|986.43|2
1649517480000|2022-04-09 15:18:00|997.59|986.79|997.59|986.79|997.59|986.79|997.59|986.79|1
1649517500000|2022-04-09 15:18:20|997.28|986.48|997.12|986.32|997.28|986.48|997.12|986.32|3
1649517510000|2022-04-09 15:18:30|997.03|986.23|996.46|985.66|997.03|986.23|996.46|985.66|5
1649517520000|2022-04-09 15:18:40|996.42|985.62|996.16|985.36|996.42|985.62|996.09|985.29|3
1649517530000|2022-04-09 15:18:50|995.99|985.19|995.94|985.14|995.99|985.19|995.91|985.11|5
1649517540000|2022-04-09 15:19:00|995.92|985.12|996.16|985.36|996.16|985.36|995.68|984.88|4
1649517550000|2022-04-09 15:19:10|996.13|985.33|996.25|985.45|996.25|985.45|996.1|985.3|5
1649517560000|2022-04-09 15:19:20|996.14|985.34|996.14|985.34|996.25|985.45|996.14|985.34|3
1649517570000|2022-04-09 15:19:30|996.08|985.28|995.99|985.19|996.08|985.28|995.99|985.19|2
1649517580000|2022-04-09 15:19:40|995.94|985.14|995.94|985.14|995.94|985.14|995.94|985.14|1
1649517590000|2022-04-09 15:19:50|995.75|984.95|995.75|984.95|995.75|984.95|995.75|984.95|1
1649517600000|2022-04-09 15:20:00|995.62|984.82|995.88|985.08|995.88|985.08|995.62|984.82|3
1649517620000|2022-04-09 15:20:20|995.66|984.86|995.66|984.86|995.66|984.86|995.66|984.86|1
1649517630000|2022-04-09 15:20:30|995.67|984.87|995.66|984.86|995.67|984.87|995.66|984.86|2
1649517660000|2022-04-09 15:21:00|995.63|984.83|995.63|984.83|995.63|984.83|995.63|984.83|1
1649517670000|2022-04-09 15:21:10|995.6|984.8|995.6|984.8|995.6|984.8|995.6|984.8|1
1649517680000|2022-04-09 15:21:20|995.55|984.75|995.47|984.67|995.55|984.75|995.47|984.67|3
1649517700000|2022-04-09 15:21:40|995.46|984.66|995.46|984.66|995.46|984.66|995.46|984.66|1
1649517720000|2022-04-09 15:22:00|995.52|984.72|995.4|984.6|995.52|984.72|995.4|984.6|2
1649517730000|2022-04-09 15:22:10|995.45|984.65|995.44|984.64|995.45|984.65|995.44|984.64|2
1649517740000|2022-04-09 15:22:20|995.43|984.63|995.43|984.63|995.43|984.63|995.43|984.63|1
1649517750000|2022-04-09 15:22:30|995.36|984.56|995.43|984.63|995.43|984.63|995.36|984.56|2
1649517760000|2022-04-09 15:22:40|995.41|984.61|995.41|984.61|995.41|984.61|995.41|984.61|1
1649517770000|2022-04-09 15:22:50|995.43|984.63|995.43|984.63|995.43|984.63|995.43|984.63|1
1649517780000|2022-04-09 15:23:00|995.42|984.62|995.45|984.65|995.45|984.65|995.42|984.62|2
1649517830000|2022-04-09 15:23:50|995.44|984.64|995.41|984.61|995.44|984.64|995.41|984.61|2
1649517840000|2022-04-09 15:24:00|995.21|984.41|995.2|984.4|995.21|984.41|995.2|984.4|2
1649517870000|2022-04-09 15:24:30|995.19|984.39|994.42|983.62|995.19|984.39|994.32|983.52|5
1649517880000|2022-04-09 15:24:40|994.32|983.52|994.06|983.26|994.32|983.52|994.06|983.26|3
1649517890000|2022-04-09 15:24:50|994.17|983.37|994.2|983.4|994.2|983.4|994.17|983.37|2
1649517900000|2022-04-09 15:25:00|994.27|983.47|994.14|983.34|994.27|983.47|994.14|983.34|6
1649517910000|2022-04-09 15:25:10|994.29|983.49|994.29|983.49|994.29|983.49|994.29|983.49|1
1649517920000|2022-04-09 15:25:20|994.25|983.45|994.24|983.44|994.25|983.45|994.24|983.44|2
1649517940000|2022-04-09 15:25:40|994.23|983.43|994.83|984.03|994.83|984.03|994.23|983.43|6
1649517960000|2022-04-09 15:26:00|995.05|984.25|995.05|984.25|995.05|984.25|994.96|984.16|3
1649517970000|2022-04-09 15:26:10|994.95|984.15|994.95|984.15|994.96|984.16|994.95|984.15|3
1649517980000|2022-04-09 15:26:20|994.96|984.16|994.6|983.8|994.96|984.16|994.6|983.8|4
1649518020000|2022-04-09 15:27:00|994.57|983.77|994.57|983.77|994.57|983.77|994.57|983.77|1
1649518030000|2022-04-09 15:27:10|994.56|983.76|994.32|983.52|994.56|983.76|994.21|983.41|4
1649518040000|2022-04-09 15:27:20|994.45|983.65|994.22|983.42|994.52|983.72|994.22|983.42|5
1649518050000|2022-04-09 15:27:30|994.14|983.34|993.71|982.91|994.14|983.34|993.71|982.91|5
1649518060000|2022-04-09 15:27:40|993.68|982.88|993.68|982.88|993.68|982.88|993.68|982.88|1
1649518070000|2022-04-09 15:27:50|993.66|982.86|991.7|980.9|993.66|982.86|991.39|980.59|18
1649518080000|2022-04-09 15:28:00|991.78|980.98|992.97|982.17|992.97|982.17|991.78|980.98|10
1649518090000|2022-04-09 15:28:10|992.96|982.16|992.07|981.27|992.97|982.17|992.07|981.27|11
1649518100000|2022-04-09 15:28:20|991.99|981.19|990.9|980.1|991.99|981.19|990.9|980.1|7
1649518110000|2022-04-09 15:28:30|990.91|980.11|991.95|981.15|991.96|981.16|990.9|980.1|16
1649518120000|2022-04-09 15:28:40|991.96|981.16|992.97|982.17|992.97|982.17|991.95|981.15|15
1649518130000|2022-04-09 15:28:50|992.85|982.05|992.43|981.63|992.96|982.16|992.43|981.63|9
1649518140000|2022-04-09 15:29:00|992.73|981.93|992.59|981.79|992.8|982|992.59|981.79|4
1649518150000|2022-04-09 15:29:10|992.52|981.72|992.94|982.14|992.94|982.14|992.49|981.69|8
1649518160000|2022-04-09 15:29:20|992.8|982|992.43|981.63|992.91|982.11|992.43|981.63|8
1649518170000|2022-04-09 15:29:30|992.53|981.73|993.11|982.31|993.11|982.31|992.53|981.73|7
1649518180000|2022-04-09 15:29:40|993.15|982.35|993.25|982.45|993.25|982.45|993.05|982.25|8
1649518190000|2022-04-09 15:29:50|993.31|982.51|994.23|983.43|994.33|983.53|993.31|982.51|7
1649518200000|2022-04-09 15:30:00|994.33|983.53|994.37|983.57|994.37|983.57|994.23|983.43|6
1649518210000|2022-04-09 15:30:10|994.39|983.59|993.98|983.18|994.39|983.59|993.98|983.18|10
1649518220000|2022-04-09 15:30:20|993.92|983.12|993.49|982.69|993.92|983.12|993.41|982.61|11
1649518230000|2022-04-09 15:30:30|993.42|982.62|993.42|982.62|993.42|982.62|993.42|982.62|1
1649518240000|2022-04-09 15:30:40|993.49|982.69|993.42|982.62|993.49|982.69|993.42|982.62|2
1649518250000|2022-04-09 15:30:50|993.41|982.61|993.41|982.61|993.41|982.61|993.41|982.61|1
1649518260000|2022-04-09 15:31:00|993.48|982.68|993.53|982.73|993.53|982.73|993.48|982.68|2
1649518280000|2022-04-09 15:31:20|993.37|982.57|992.03|981.23|993.37|982.57|992.03|981.23|17
1649518290000|2022-04-09 15:31:30|991.84|981.04|991.47|980.67|991.84|981.04|991.47|980.67|3
1649518300000|2022-04-09 15:31:40|991.58|980.78|991.48|980.68|991.58|980.78|991.44|980.64|6
1649518310000|2022-04-09 15:31:50|991.43|980.63|991.43|980.63|991.44|980.64|991.23|980.43|7
1649518320000|2022-04-09 15:32:00|991.23|980.43|990.55|979.75|991.48|980.68|990.54|979.74|11
1649518330000|2022-04-09 15:32:10|990.56|979.76|990.15|979.35|990.56|979.76|990.15|979.35|9
1649518340000|2022-04-09 15:32:20|990.21|979.41|990.46|979.66|990.46|979.66|990.18|979.38|3
1649518350000|2022-04-09 15:32:30|990.48|979.68|990.48|979.68|990.48|979.68|990.48|979.68|1
1649518360000|2022-04-09 15:32:40|990.43|979.63|990.48|979.68|990.48|979.68|990.43|979.63|2
1649518370000|2022-04-09 15:32:50|990.31|979.51|990.31|979.51|990.31|979.51|990.24|979.44|5
1649518380000|2022-04-09 15:33:00|990.32|979.52|990.31|979.51|990.35|979.55|990.31|979.51|3
1649518390000|2022-04-09 15:33:10|990.22|979.42|990.22|979.42|990.22|979.42|990.16|979.36|3
1649518400000|2022-04-09 15:33:20|990.23|979.43|990.33|979.53|990.33|979.53|990.17|979.37|3
1649518410000|2022-04-09 15:33:30|990.5|979.7|990.5|979.7|990.52|979.72|990.3|979.5|10
1649518420000|2022-04-09 15:33:40|990.37|979.57|990.16|979.36|990.5|979.7|990.07|979.27|7
1649518430000|2022-04-09 15:33:50|990.07|979.27|990.14|979.34|990.16|979.36|990.02|979.22|7
1649518440000|2022-04-09 15:34:00|990.2|979.4|990.04|979.24|990.2|979.4|990.04|979.24|6
1649518450000|2022-04-09 15:34:10|990.08|979.28|989.55|978.75|990.14|979.34|989.5|978.7|9
1649518460000|2022-04-09 15:34:20|989.49|978.69|989.06|978.26|989.55|978.75|989.06|978.26|9
1649518470000|2022-04-09 15:34:30|989.14|978.34|989.98|979.18|989.98|979.18|989.14|978.34|7
1649518480000|2022-04-09 15:34:40|989.96|979.16|990.48|979.68|990.48|979.68|989.96|979.16|3
1649518500000|2022-04-09 15:35:00|990.55|979.75|990.55|979.75|990.55|979.75|990.55|979.75|1
1649518510000|2022-04-09 15:35:10|990.41|979.61|990.4|979.6|990.41|979.61|990.4|979.6|2
1649518520000|2022-04-09 15:35:20|990.36|979.56|990.02|979.22|990.36|979.56|989.91|979.11|8
1649518530000|2022-04-09 15:35:30|989.95|979.15|990.02|979.22|990.02|979.22|989.95|979.15|4
1649518540000|2022-04-09 15:35:40|990.28|979.48|990.28|979.48|990.28|979.48|990.28|979.48|1
1649518550000|2022-04-09 15:35:50|990.19|979.39|990.28|979.48|990.28|979.48|990.19|979.39|4
1649518560000|2022-04-09 15:36:00|990.19|979.39|990.08|979.28|990.28|979.48|989.96|979.16|9
1649518570000|2022-04-09 15:36:10|990.01|979.21|989.49|978.69|990.14|979.34|989.49|978.69|9
1649518580000|2022-04-09 15:36:20|989.71|978.91|989.53|978.73|989.77|978.97|989.49|978.69|9
1649518590000|2022-04-09 15:36:30|989.54|978.74|989.41|978.61|989.59|978.79|989.41|978.61|4
1649518600000|2022-04-09 15:36:40|989.46|978.66|989.46|978.66|989.46|978.66|989.46|978.66|1
1649518610000|2022-04-09 15:36:50|989.72|978.92|989.89|979.09|990.04|979.24|989.72|978.92|8
1649518620000|2022-04-09 15:37:00|989.8|979|989.8|979|989.8|979|989.8|979|1
1649518630000|2022-04-09 15:37:10|989.85|979.05|989.95|979.15|989.95|979.15|989.41|978.61|8
1649518640000|2022-04-09 15:37:20|989.87|979.07|989.27|978.47|990.13|979.33|989.09|978.29|11
1649518650000|2022-04-09 15:37:30|989.43|978.63|989.26|978.46|989.43|978.63|989.25|978.45|3
1649518660000|2022-04-09 15:37:40|989.25|978.45|989.25|978.45|989.25|978.45|989.25|978.45|1
1649518670000|2022-04-09 15:37:50|989.41|978.61|989.39|978.59|989.41|978.61|989.39|978.59|3
1649518680000|2022-04-09 15:38:00|989.42|978.62|989.92|979.12|989.92|979.12|989.37|978.57|6
1649518690000|2022-04-09 15:38:10|989.84|979.04|989.92|979.12|989.92|979.12|989.74|978.94|6
1649518700000|2022-04-09 15:38:20|989.93|979.13|991.03|980.23|991.03|980.23|989.93|979.13|8
1649518710000|2022-04-09 15:38:30|991.04|980.24|991.2|980.4|991.24|980.44|991.04|980.24|14
1649518720000|2022-04-09 15:38:40|991.21|980.41|991.3|980.5|991.3|980.5|991.2|980.4|11
1649518730000|2022-04-09 15:38:50|991.21|980.41|991.21|980.41|991.21|980.41|991.2|980.4|15
1649518740000|2022-04-09 15:39:00|991.2|980.4|991.24|980.44|991.27|980.47|991.2|980.4|9
1649518770000|2022-04-09 15:39:30|991.14|980.34|991.01|980.21|991.24|980.44|991.01|980.21|4
1649518780000|2022-04-09 15:39:40|991.14|980.34|991.17|980.37|991.42|980.62|991.14|980.34|8
1649518790000|2022-04-09 15:39:50|991.04|980.24|991.17|980.37|991.17|980.37|991.04|980.24|2
1649518800000|2022-04-09 15:40:00|991.18|980.38|991.54|980.74|991.54|980.74|991.09|980.29|6
1649518820000|2022-04-09 15:40:20|991.55|980.75|991.95|981.15|992.01|981.21|991.55|980.75|9
1649518830000|2022-04-09 15:40:30|991.96|981.16|992.54|981.74|992.54|981.74|991.95|981.15|6
1649518840000|2022-04-09 15:40:40|992.55|981.75|992.75|981.95|992.76|981.96|992.54|981.74|16
1649518850000|2022-04-09 15:40:50|992.76|981.96|992.75|981.95|992.76|981.96|992.75|981.95|14
1649518860000|2022-04-09 15:41:00|992.76|981.96|992.89|982.09|992.89|982.09|992.75|981.95|7
1649518870000|2022-04-09 15:41:10|993.03|982.23|993.8|983|993.8|983|993.03|982.23|7
1649518880000|2022-04-09 15:41:20|993.97|983.17|994.99|984.19|994.99|984.19|993.97|983.17|13
1649518890000|2022-04-09 15:41:30|994.93|984.13|994.93|984.13|995|984.2|994.93|984.13|5
1649518900000|2022-04-09 15:41:40|995.15|984.35|994.98|984.18|995.15|984.35|994.98|984.18|2
1649518910000|2022-04-09 15:41:50|994.97|984.17|994.77|983.97|994.97|984.17|994.62|983.82|7
1649518920000|2022-04-09 15:42:00|994.51|983.71|994.06|983.26|994.51|983.71|994.06|983.26|3
1649518930000|2022-04-09 15:42:10|994.05|983.25|993.48|982.68|994.05|983.25|993.48|982.68|9
1649518940000|2022-04-09 15:42:20|993.45|982.65|993.2|982.4|993.45|982.65|993.2|982.4|3
1649518980000|2022-04-09 15:43:00|993.29|982.49|993.44|982.64|993.5|982.7|993.29|982.49|5
1649518990000|2022-04-09 15:43:10|993.5|982.7|993.43|982.63|993.5|982.7|993.37|982.57|8
1649519000000|2022-04-09 15:43:20|993.37|982.57|993.38|982.58|993.43|982.63|993.32|982.52|5
1649519020000|2022-04-09 15:43:40|993.32|982.52|993.35|982.55|993.35|982.55|993.32|982.52|6
1649519030000|2022-04-09 15:43:50|993.32|982.52|993.35|982.55|993.35|982.55|993.32|982.52|18
1649519040000|2022-04-09 15:44:00|993.46|982.66|993.79|982.99|993.79|982.99|993.39|982.59|4
1649519050000|2022-04-09 15:44:10|993.55|982.75|993.68|982.88|993.79|982.99|993.55|982.75|4
1649519060000|2022-04-09 15:44:20|993.86|983.06|993.81|983.01|993.86|983.06|993.81|983.01|2
1649519070000|2022-04-09 15:44:30|993.84|983.04|993.84|983.04|993.84|983.04|993.84|983.04|1
1649519080000|2022-04-09 15:44:40|993.75|982.95|993.71|982.91|993.75|982.95|993.71|982.91|2
1649519090000|2022-04-09 15:44:50|993.7|982.9|993.61|982.81|993.7|982.9|993.61|982.81|2
1649519100000|2022-04-09 15:45:00|993.51|982.71|993.51|982.71|993.71|982.91|993.51|982.71|3
1649519110000|2022-04-09 15:45:10|993.71|982.91|993.51|982.71|993.71|982.91|993.51|982.71|2
1649519120000|2022-04-09 15:45:20|993.49|982.69|993.49|982.69|993.49|982.69|993.49|982.69|1
1649519130000|2022-04-09 15:45:30|993.39|982.59|993.25|982.45|993.39|982.59|993.25|982.45|2
1649519140000|2022-04-09 15:45:40|993.05|982.25|993.05|982.25|993.05|982.25|993.05|982.25|1
1649519150000|2022-04-09 15:45:50|993.06|982.26|993.06|982.26|993.06|982.26|993.06|982.26|1
1649519160000|2022-04-09 15:46:00|993.05|982.25|993.05|982.25|993.06|982.26|993.05|982.25|11
1649519170000|2022-04-09 15:46:10|993.06|982.26|993.05|982.25|993.06|982.26|993.05|982.25|14
1649519180000|2022-04-09 15:46:20|993.06|982.26|993.98|983.18|993.98|983.18|993.05|982.25|19
1649519190000|2022-04-09 15:46:30|994.01|983.21|994.07|983.27|994.07|983.27|994.01|983.21|6
1649519200000|2022-04-09 15:46:40|994.01|983.21|994.78|983.98|994.78|983.98|994.01|983.21|19
1649519210000|2022-04-09 15:46:50|994.79|983.99|994.92|984.12|994.93|984.13|994.79|983.99|17
1649519220000|2022-04-09 15:47:00|994.93|984.13|995.14|984.34|995.14|984.34|994.92|984.12|19
1649519230000|2022-04-09 15:47:10|995.13|984.33|995.14|984.34|995.14|984.34|995.13|984.33|18
1649519240000|2022-04-09 15:47:20|995.13|984.33|995.14|984.34|995.14|984.34|995.13|984.33|16
1649519250000|2022-04-09 15:47:30|995.13|984.33|995.86|985.06|995.86|985.06|995.13|984.33|10
1649519260000|2022-04-09 15:47:40|995.96|985.16|995.96|985.16|995.96|985.16|995.96|985.16|1
1649519280000|2022-04-09 15:48:00|996.01|985.21|996.01|985.21|996.01|985.21|996.01|985.21|1
1649519290000|2022-04-09 15:48:10|996.03|985.23|996.03|985.23|996.03|985.23|996.01|985.21|7
1649519300000|2022-04-09 15:48:20|996.01|985.21|993.58|982.78|996.05|985.25|993.58|982.78|15
1649519310000|2022-04-09 15:48:30|993.49|982.69|993.18|982.38|993.58|982.78|993.13|982.33|5
1649519320000|2022-04-09 15:48:40|993.11|982.31|993.18|982.38|993.19|982.39|992.98|982.18|6
1649519330000|2022-04-09 15:48:50|993.24|982.44|993.24|982.44|993.24|982.44|993.24|982.44|1
1649519340000|2022-04-09 15:49:00|993.11|982.31|991.72|980.92|993.24|982.44|991.72|980.92|12
1649519350000|2022-04-09 15:49:10|991.7|980.9|990.73|979.93|991.7|980.9|990.63|979.83|12
1649519360000|2022-04-09 15:49:20|991.05|980.25|990.94|980.14|991.2|980.4|990.91|980.11|12
1649519370000|2022-04-09 15:49:30|991.02|980.22|991.02|980.22|991.02|980.22|991.02|980.22|1
1649519380000|2022-04-09 15:49:40|991.22|980.42|990.86|980.06|991.22|980.42|990.86|980.06|6
1649519390000|2022-04-09 15:49:50|990.5|979.7|990.53|979.73|990.54|979.74|990.5|979.7|4
1649519400000|2022-04-09 15:50:00|990.68|979.88|992.01|981.21|992.01|981.21|990.68|979.88|15
1649519410000|2022-04-09 15:50:10|991.99|981.19|991.93|981.13|992.04|981.24|991.93|981.13|5
1649519420000|2022-04-09 15:50:20|991.92|981.12|991.92|981.12|992.01|981.21|991.92|981.12|7
1649519440000|2022-04-09 15:50:40|991.83|981.03|991.39|980.59|991.92|981.12|991.35|980.55|6
1649519450000|2022-04-09 15:50:50|991.4|980.6|991.86|981.06|991.89|981.09|991.39|980.59|14
1649519460000|2022-04-09 15:51:00|991.89|981.09|992.04|981.24|992.04|981.24|991.82|981.02|17
1649519470000|2022-04-09 15:51:10|992.02|981.22|992.14|981.34|992.14|981.34|992.02|981.22|16
1649519480000|2022-04-09 15:51:20|992.11|981.31|992.14|981.34|992.14|981.34|992.11|981.31|10
1649519490000|2022-04-09 15:51:30|992.11|981.31|992.14|981.34|992.14|981.34|992.11|981.31|10
1649519500000|2022-04-09 15:51:40|992.11|981.31|992.14|981.34|992.15|981.35|992.01|981.21|21
1649519510000|2022-04-09 15:51:50|992.11|981.31|992.01|981.21|992.14|981.34|992.01|981.21|13
1649519520000|2022-04-09 15:52:00|991.91|981.11|991.9|981.1|991.91|981.11|991.9|981.1|2
1649519530000|2022-04-09 15:52:10|991.91|981.11|991.43|980.63|991.91|981.11|991.43|980.63|5
1649519550000|2022-04-09 15:52:30|991.39|980.59|991.47|980.67|991.47|980.67|991.39|980.59|2
1649519570000|2022-04-09 15:52:50|991.37|980.57|990.33|979.53|991.37|980.57|990.33|979.53|9
1649519580000|2022-04-09 15:53:00|990.34|979.54|990.49|979.69|990.49|979.69|990.34|979.54|2
1649519590000|2022-04-09 15:53:10|990.58|979.78|990.58|979.78|990.58|979.78|990.58|979.78|1
1649519600000|2022-04-09 15:53:20|990.56|979.76|990.56|979.76|990.56|979.76|990.56|979.76|1
1649519610000|2022-04-09 15:53:30|990.4|979.6|990.4|979.6|990.4|979.6|990.4|979.6|1
1649519620000|2022-04-09 15:53:40|990.2|979.4|990.2|979.4|990.2|979.4|990.2|979.4|1
1649519630000|2022-04-09 15:53:50|990.02|979.22|989.74|978.94|990.02|979.22|989.74|978.94|4
1649519640000|2022-04-09 15:54:00|989.73|978.93|989.72|978.92|989.73|978.93|989.72|978.92|2
1649519650000|2022-04-09 15:54:10|989.77|978.97|989.62|978.82|989.91|979.11|989.62|978.82|6
1649519670000|2022-04-09 15:54:30|989.65|978.85|989.57|978.77|989.67|978.87|989.57|978.77|3
1649519680000|2022-04-09 15:54:40|989.58|978.78|988.67|977.87|989.58|978.78|988.67|977.87|11
1649519690000|2022-04-09 15:54:50|988.71|977.91|988.72|977.92|989.08|978.28|988.71|977.91|8
1649519700000|2022-04-09 15:55:00|988.74|977.94|988.57|977.77|988.75|977.95|988.57|977.77|9
1649519710000|2022-04-09 15:55:10|988.33|977.53|987.34|976.54|988.33|977.53|987.16|976.36|13
1649519720000|2022-04-09 15:55:20|987.16|976.36|985.42|974.62|987.16|976.36|984.92|974.12|20
1649519730000|2022-04-09 15:55:30|985.61|974.81|986.72|975.92|986.72|975.92|985.61|974.81|19
1649519740000|2022-04-09 15:55:40|986.56|975.76|987.52|976.72|987.52|976.72|986.56|975.76|20
1649519750000|2022-04-09 15:55:50|987.32|976.52|986.91|976.11|987.32|976.52|986.91|976.11|14
1649519760000|2022-04-09 15:56:00|986.65|975.85|984.99|974.19|986.65|975.85|984.71|973.91|15
1649519770000|2022-04-09 15:56:10|985.12|974.32|985.34|974.54|985.34|974.54|984.96|974.16|5
1649519780000|2022-04-09 15:56:20|985.27|974.47|985.81|975.01|985.99|975.19|985.27|974.47|7
1649519790000|2022-04-09 15:56:30|985.86|975.06|985.86|975.06|985.86|975.06|985.86|975.06|1
1649519800000|2022-04-09 15:56:40|985.84|975.04|985.78|974.98|985.97|975.17|985.78|974.98|10
1649519810000|2022-04-09 15:56:50|985.5|974.7|985.16|974.36|985.5|974.7|984.95|974.15|16
1649519820000|2022-04-09 15:57:00|985.23|974.43|985.76|974.96|985.76|974.96|985.03|974.23|8
1649519830000|2022-04-09 15:57:10|985.77|974.97|985.84|975.04|985.92|975.12|985.76|974.96|5
1649519840000|2022-04-09 15:57:20|985.76|974.96|985.2|974.4|985.76|974.96|985.2|974.4|15
1649519850000|2022-04-09 15:57:30|985.27|974.47|985.08|974.28|985.36|974.56|985.08|974.28|7
1649519860000|2022-04-09 15:57:40|985.17|974.37|985.29|974.49|985.29|974.49|985.17|974.37|2
1649519870000|2022-04-09 15:57:50|985.17|974.37|985.22|974.42|985.41|974.61|985.17|974.37|4
1649519880000|2022-04-09 15:58:00|985.23|974.43|985.84|975.04|985.84|975.04|985.14|974.34|10
1649519890000|2022-04-09 15:58:10|985.83|975.03|986.24|975.44|986.31|975.51|985.83|975.03|11
1649519910000|2022-04-09 15:58:30|986.18|975.38|986.18|975.38|986.35|975.55|986.03|975.23|5
1649519920000|2022-04-09 15:58:40|986.19|975.39|986.18|975.38|986.19|975.39|986.18|975.38|2
1649519930000|2022-04-09 15:58:50|986.09|975.29|985.79|974.99|986.09|975.29|985.79|974.99|5
1649519940000|2022-04-09 15:59:00|985.8|975|986.01|975.21|986.01|975.21|985.45|974.65|10
1649519960000|2022-04-09 15:59:20|986.07|975.27|986.4|975.6|986.73|975.93|986.07|975.27|5
1649519970000|2022-04-09 15:59:30|986.19|975.39|986.3|975.5|986.3|975.5|985.77|974.97|14
1649519980000|2022-04-09 15:59:40|986.29|975.49|986.29|975.49|986.44|975.64|986.19|975.39|18
1649519990000|2022-04-09 15:59:50|986.28|975.48|986.08|975.28|986.44|975.64|986.08|975.28|6
1649520000000|2022-04-09 16:00:00|986.17|975.37|987.06|976.26|987.06|976.26|986.17|975.37|14
1649520010000|2022-04-09 16:00:10|987.07|976.27|987.84|977.04|987.84|977.04|987.06|976.26|11
1649520020000|2022-04-09 16:00:20|987.82|977.02|986.88|976.08|988.09|977.29|986.88|976.08|15
1649520030000|2022-04-09 16:00:30|986.66|975.86|986.24|975.44|986.66|975.86|986.02|975.22|10
1649520040000|2022-04-09 16:00:40|986.17|975.37|986.23|975.43|986.5|975.7|986.17|975.37|9
1649520050000|2022-04-09 16:00:50|986.19|975.39|986.06|975.26|986.25|975.45|985.88|975.08|9
1649520060000|2022-04-09 16:01:00|986.33|975.53|986.44|975.64|986.44|975.64|986.16|975.36|5
1649520070000|2022-04-09 16:01:10|986.26|975.46|986.09|975.29|986.26|975.46|985.7|974.9|10
1649520080000|2022-04-09 16:01:20|986.29|975.49|986.89|976.09|986.93|976.13|986.29|975.49|8
1649520090000|2022-04-09 16:01:30|986.81|976.01|986.73|975.93|986.81|976.01|986.73|975.93|2
1649520100000|2022-04-09 16:01:40|986.72|975.92|986.72|975.92|986.72|975.92|986.72|975.92|1
1649520110000|2022-04-09 16:01:50|986.79|975.99|986.96|976.16|986.96|976.16|986.79|975.99|5
1649520120000|2022-04-09 16:02:00|986.93|976.13|987.44|976.64|988.23|977.43|986.93|976.13|19
1649520130000|2022-04-09 16:02:10|987.3|976.5|986.99|976.19|987.5|976.7|986.99|976.19|8
1649520140000|2022-04-09 16:02:20|987.25|976.45|987.97|977.17|987.97|977.17|987.25|976.45|4
1649520150000|2022-04-09 16:02:30|988.11|977.31|989.02|978.22|989.07|978.27|988.05|977.25|13
1649520160000|2022-04-09 16:02:40|989|978.2|988.84|978.04|989.16|978.36|988.77|977.97|10
1649520170000|2022-04-09 16:02:50|988.85|978.05|988.5|977.7|988.88|978.08|988.5|977.7|17
1649520180000|2022-04-09 16:03:00|988.58|977.78|989.11|978.31|989.11|978.31|988.39|977.59|8
1649520190000|2022-04-09 16:03:10|989.13|978.33|990.29|979.49|990.29|979.49|989.12|978.32|18
1649520200000|2022-04-09 16:03:20|990.41|979.61|990.37|979.57|990.41|979.61|990.3|979.5|4
1649520210000|2022-04-09 16:03:30|990.45|979.65|990.42|979.62|990.92|980.12|990.42|979.62|7
1649520220000|2022-04-09 16:03:40|990.46|979.66|990.48|979.68|990.49|979.69|990.46|979.66|11
1649520230000|2022-04-09 16:03:50|990.57|979.77|990.01|979.21|990.57|979.77|990.01|979.21|7
1649520240000|2022-04-09 16:04:00|989.99|979.19|990.02|979.22|990.02|979.22|989.53|978.73|9
1649520250000|2022-04-09 16:04:10|990.12|979.32|989.81|979.01|990.12|979.32|989.81|979.01|3
1649520260000|2022-04-09 16:04:20|989.82|979.02|989.8|979|989.82|979.02|989.8|979|4
1649520270000|2022-04-09 16:04:30|989.6|978.8|990.12|979.32|990.13|979.33|989.6|978.8|8
1649520280000|2022-04-09 16:04:40|990.06|979.26|990.14|979.34|990.14|979.34|989.98|979.18|4
1649520290000|2022-04-09 16:04:50|990.23|979.43|990.39|979.59|990.41|979.61|990.23|979.43|17
1649520300000|2022-04-09 16:05:00|990.41|979.61|990.31|979.51|990.51|979.71|989.99|979.19|10
1649520310000|2022-04-09 16:05:10|990.16|979.36|989.99|979.19|990.16|979.36|989.99|979.19|2
1649520340000|2022-04-09 16:05:40|989.89|979.09|990.01|979.21|990.01|979.21|989.89|979.09|3
1649520350000|2022-04-09 16:05:50|990.02|979.22|990.01|979.21|990.02|979.22|989.96|979.16|4
1649520360000|2022-04-09 16:06:00|990.34|979.54|990.34|979.54|990.36|979.56|990.34|979.54|3
1649520370000|2022-04-09 16:06:10|990.24|979.44|990.75|979.95|990.75|979.95|990.24|979.44|7
1649520380000|2022-04-09 16:06:20|990.79|979.99|991.04|980.24|991.05|980.25|990.79|979.99|5
1649520390000|2022-04-09 16:06:30|990.91|980.11|991.04|980.24|991.04|980.24|990.91|980.11|2
1649520400000|2022-04-09 16:06:40|991.12|980.32|991.07|980.27|991.16|980.36|991.07|980.27|10
1649520410000|2022-04-09 16:06:50|991.13|980.33|991.1|980.3|991.15|980.35|991.1|980.3|16
1649520420000|2022-04-09 16:07:00|991.15|980.35|991.13|980.33|991.19|980.39|991.1|980.3|17
1649520430000|2022-04-09 16:07:10|991.19|980.39|991.13|980.33|991.19|980.39|991.13|980.33|14
1649520440000|2022-04-09 16:07:20|991.19|980.39|991.15|980.35|991.19|980.39|991.13|980.33|9
1649520450000|2022-04-09 16:07:30|991.14|980.34|991.14|980.34|991.15|980.35|991.14|980.34|13
1649520460000|2022-04-09 16:07:40|991.17|980.37|991.14|980.34|991.17|980.37|991.14|980.34|2
1649520470000|2022-04-09 16:07:50|991.17|980.37|991.06|980.26|991.17|980.37|991.06|980.26|2
1649520480000|2022-04-09 16:08:00|991.24|980.44|991.24|980.44|991.24|980.44|991.24|980.44|1
1649520500000|2022-04-09 16:08:20|991.21|980.41|991.9|981.1|991.9|981.1|991.21|980.41|5
1649520510000|2022-04-09 16:08:30|991.97|981.17|991.59|980.79|991.97|981.17|991.59|980.79|3
1649520520000|2022-04-09 16:08:40|991.68|980.88|991.94|981.14|991.94|981.14|991.68|980.88|6
1649520540000|2022-04-09 16:09:00|992.06|981.26|992.06|981.26|992.06|981.26|992.06|981.26|1
1649520560000|2022-04-09 16:09:20|992.07|981.27|992.1|981.3|992.1|981.3|992.06|981.26|4
1649520570000|2022-04-09 16:09:30|992.19|981.39|992.23|981.43|992.23|981.43|992.19|981.39|2
1649520590000|2022-04-09 16:09:50|992.12|981.32|992.12|981.32|992.13|981.33|992.12|981.32|5
1649520600000|2022-04-09 16:10:00|992.19|981.39|992.31|981.51|992.31|981.51|992.18|981.38|3
1649520610000|2022-04-09 16:10:10|992.14|981.34|992.14|981.34|992.14|981.34|992.14|981.34|1
1649520640000|2022-04-09 16:10:40|992.29|981.49|992.29|981.49|992.29|981.49|992.29|981.49|1
1649520650000|2022-04-09 16:10:50|992.31|981.51|992.31|981.51|992.31|981.51|992.31|981.51|1
1649520660000|2022-04-09 16:11:00|992.29|981.49|992.29|981.49|992.29|981.49|992.29|981.49|1
1649520680000|2022-04-09 16:11:20|992.35|981.55|992.35|981.55|992.35|981.55|992.35|981.55|1
1649520690000|2022-04-09 16:11:30|992.37|981.57|992.38|981.58|992.38|981.58|992.37|981.57|2
1649520700000|2022-04-09 16:11:40|992.52|981.72|992.52|981.72|992.52|981.72|992.52|981.72|1
1649520710000|2022-04-09 16:11:50|992.49|981.69|993.14|982.34|993.14|982.34|992.49|981.69|5
1649520720000|2022-04-09 16:12:00|993.4|982.6|992.79|981.99|993.4|982.6|992.79|981.99|7
1649520730000|2022-04-09 16:12:10|992.81|982.01|992.79|981.99|992.81|982.01|992.79|981.99|2
1649520740000|2022-04-09 16:12:20|992.81|982.01|992.66|981.86|992.81|982.01|992.66|981.86|2
1649520750000|2022-04-09 16:12:30|992.89|982.09|993.06|982.26|993.06|982.26|992.89|982.09|3
1649520760000|2022-04-09 16:12:40|993.16|982.36|993.06|982.26|993.16|982.36|993.06|982.26|2
1649520770000|2022-04-09 16:12:50|993.16|982.36|993.14|982.34|993.16|982.36|993.14|982.34|2
1649520780000|2022-04-09 16:13:00|993.23|982.43|993.27|982.47|993.27|982.47|993.23|982.43|2
1649520790000|2022-04-09 16:13:10|993.45|982.65|993.45|982.65|993.45|982.65|993.45|982.65|1
1649520800000|2022-04-09 16:13:20|993.43|982.63|993.43|982.63|993.43|982.63|993.43|982.63|1
1649520810000|2022-04-09 16:13:30|993.46|982.66|993.46|982.66|993.46|982.66|993.46|982.66|1
1649520830000|2022-04-09 16:13:50|993.59|982.79|993.59|982.79|993.59|982.79|993.59|982.79|1
1649520840000|2022-04-09 16:14:00|993.58|982.78|993.58|982.78|993.58|982.78|993.58|982.78|1
1649520850000|2022-04-09 16:14:10|993.77|982.97|994.17|983.37|994.17|983.37|993.77|982.97|4
1649520860000|2022-04-09 16:14:20|993.99|983.19|993.56|982.76|993.99|983.19|993.56|982.76|4
1649520880000|2022-04-09 16:14:40|993.5|982.7|993.45|982.65|993.5|982.7|993.24|982.44|3
1649520890000|2022-04-09 16:14:50|993.24|982.44|992.84|982.04|993.24|982.44|992.84|982.04|5
1649520900000|2022-04-09 16:15:00|992.91|982.11|992.93|982.13|992.93|982.13|992.88|982.08|3
1649520920000|2022-04-09 16:15:20|992.87|982.07|992.61|981.81|992.87|982.07|992.51|981.71|4
1649520940000|2022-04-09 16:15:40|992.55|981.75|992.92|982.12|992.92|982.12|992.55|981.75|5
1649520950000|2022-04-09 16:15:50|992.99|982.19|992.99|982.19|992.99|982.19|992.99|982.19|1
1649520960000|2022-04-09 16:16:00|993.08|982.28|992.92|982.12|993.2|982.4|992.92|982.12|6
1649520970000|2022-04-09 16:16:10|992.91|982.11|992.56|981.76|992.91|982.11|992.56|981.76|3
1649520980000|2022-04-09 16:16:20|992.54|981.74|992.25|981.45|992.63|981.83|992.25|981.45|6
1649520990000|2022-04-09 16:16:30|992.41|981.61|992.4|981.6|992.43|981.63|992.33|981.53|5
1649521000000|2022-04-09 16:16:40|992.43|981.63|992.4|981.6|992.43|981.63|992.4|981.6|18
1649521010000|2022-04-09 16:16:50|992.43|981.63|992.98|982.18|993.04|982.24|992.4|981.6|17
1649521020000|2022-04-09 16:17:00|992.95|982.15|996.03|985.23|996.2|985.4|992.95|982.15|21
1649521030000|2022-04-09 16:17:10|995.93|985.13|995.9|985.1|995.96|985.16|995.89|985.09|8
1649521040000|2022-04-09 16:17:20|995.91|985.11|995.63|984.83|995.92|985.12|995.63|984.83|7
1649521050000|2022-04-09 16:17:30|995.72|984.92|995.56|984.76|995.72|984.92|995.56|984.76|2
1649521060000|2022-04-09 16:17:40|995.61|984.81|995.61|984.81|995.61|984.81|995.61|984.81|1
1649521080000|2022-04-09 16:18:00|995.65|984.85|995.57|984.77|995.65|984.85|995.57|984.77|2
1649521090000|2022-04-09 16:18:10|995.61|984.81|995.64|984.84|995.64|984.84|995.61|984.81|2
1649521100000|2022-04-09 16:18:20|995.61|984.81|995.84|985.04|995.84|985.04|995.61|984.81|2
1649521110000|2022-04-09 16:18:30|995.96|985.16|996.15|985.35|996.15|985.35|995.85|985.05|12
1649521120000|2022-04-09 16:18:40|996.14|985.34|996.36|985.56|996.36|985.56|996.14|985.34|3
1649521130000|2022-04-09 16:18:50|996.37|985.57|996.36|985.56|996.37|985.57|996.36|985.56|2
1649521140000|2022-04-09 16:19:00|996.34|985.54|996.34|985.54|996.34|985.54|996.34|985.54|1
1649521150000|2022-04-09 16:19:10|996.38|985.58|996.38|985.58|996.38|985.58|996.38|985.58|1
1649521190000|2022-04-09 16:19:50|996.43|985.63|996.88|986.08|996.88|986.08|996.43|985.63|4
1649521200000|2022-04-09 16:20:00|996.87|986.07|996.64|985.84|996.88|986.08|996.64|985.84|6
1649521210000|2022-04-09 16:20:10|996.7|985.9|996.5|985.7|996.7|985.9|996.5|985.7|3
1649521220000|2022-04-09 16:20:20|996.4|985.6|996.4|985.6|996.4|985.6|996.4|985.6|1
1649521230000|2022-04-09 16:20:30|996.31|985.51|996.31|985.51|996.31|985.51|996.31|985.51|1
1649521250000|2022-04-09 16:20:50|996.39|985.59|996.88|986.08|996.88|986.08|996.39|985.59|5
1649521260000|2022-04-09 16:21:00|997.05|986.25|996.51|985.71|997.05|986.25|996.51|985.71|5
1649521270000|2022-04-09 16:21:10|996.54|985.74|996.93|986.13|997.12|986.32|996.54|985.74|8
1649521280000|2022-04-09 16:21:20|996.89|986.09|996.89|986.09|996.89|986.09|996.89|986.09|1
1649521290000|2022-04-09 16:21:30|996.84|986.04|996.6|985.8|996.84|986.04|996.6|985.8|4
1649521300000|2022-04-09 16:21:40|996.37|985.57|996.37|985.57|996.37|985.57|996.37|985.57|1
1649521310000|2022-04-09 16:21:50|996.38|985.58|996.92|986.12|996.93|986.13|996.37|985.57|13
1649521320000|2022-04-09 16:22:00|996.93|986.13|996.85|986.05|997.13|986.33|996.85|986.05|10
1649521330000|2022-04-09 16:22:10|996.81|986.01|996.94|986.14|996.94|986.14|996.81|986.01|4
1649521340000|2022-04-09 16:22:20|996.95|986.15|996.95|986.15|996.95|986.15|996.82|986.02|9
1649521360000|2022-04-09 16:22:40|996.88|986.08|996.91|986.11|996.91|986.11|996.88|986.08|2
1649521380000|2022-04-09 16:23:00|996.8|986|996.8|986|996.8|986|996.8|986|1
1649521390000|2022-04-09 16:23:10|996.86|986.06|996.94|986.14|996.94|986.14|996.86|986.06|2
1649521400000|2022-04-09 16:23:20|997.05|986.25|996.9|986.1|997.05|986.25|996.85|986.05|7
1649521410000|2022-04-09 16:23:30|996.78|985.98|996.9|986.1|996.9|986.1|996.78|985.98|2
1649521420000|2022-04-09 16:23:40|996.99|986.19|996.9|986.1|996.99|986.19|996.9|986.1|2
1649521430000|2022-04-09 16:23:50|996.99|986.19|996.99|986.19|997|986.2|996.99|986.19|11
1649521440000|2022-04-09 16:24:00|997|986.2|996.93|986.13|997.13|986.33|996.87|986.07|9
1649521450000|2022-04-09 16:24:10|996.98|986.18|997.18|986.38|997.18|986.38|996.98|986.18|5
1649521480000|2022-04-09 16:24:40|997.03|986.23|996.8|986|997.03|986.23|996.8|986|3
1649521490000|2022-04-09 16:24:50|996.64|985.84|997.03|986.23|997.03|986.23|996.64|985.84|3
1649521500000|2022-04-09 16:25:00|997.28|986.48|997.26|986.46|997.28|986.48|997.24|986.44|4
1649521510000|2022-04-09 16:25:10|997.27|986.47|997.2|986.4|997.27|986.47|997.2|986.4|2
1649521520000|2022-04-09 16:25:20|997.3|986.5|997.85|987.05|997.85|987.05|997.3|986.5|10
1649521530000|2022-04-09 16:25:30|997.86|987.06|997.82|987.02|997.86|987.06|997.55|986.75|11
1649521550000|2022-04-09 16:25:50|997.67|986.87|997.76|986.96|997.82|987.02|997.65|986.85|5
1649521560000|2022-04-09 16:26:00|997.88|987.08|997.82|987.02|997.96|987.16|997.71|986.91|6
1649521570000|2022-04-09 16:26:10|997.83|987.03|997.92|987.12|997.92|987.12|997.83|987.03|3
1649521580000|2022-04-09 16:26:20|998.1|987.3|997.93|987.13|998.12|987.32|997.82|987.02|5
1649521590000|2022-04-09 16:26:30|998.12|987.32|998.12|987.32|998.12|987.32|997.93|987.13|5
1649521600000|2022-04-09 16:26:40|997.93|987.13|998.19|987.39|998.21|987.41|997.93|987.13|4
1649521610000|2022-04-09 16:26:50|998.16|987.36|998.16|987.36|998.16|987.36|998.16|987.36|1
1649521620000|2022-04-09 16:27:00|998.59|987.79|998.49|987.69|998.59|987.79|998.49|987.69|2
1649521630000|2022-04-09 16:27:10|998.52|987.72|998.5|987.7|998.52|987.72|998.3|987.5|3
1649521640000|2022-04-09 16:27:20|998.66|987.86|998.59|987.79|998.79|987.99|998.59|987.79|5
1649521650000|2022-04-09 16:27:30|998.66|987.86|999.04|988.24|999.05|988.25|998.63|987.83|11
1649521660000|2022-04-09 16:27:40|999.24|988.44|999.24|988.44|999.24|988.44|999.23|988.43|13
1649521670000|2022-04-09 16:27:50|999.23|988.43|999.28|988.48|999.28|988.48|999.19|988.39|8
1649521680000|2022-04-09 16:28:00|999.32|988.52|998.65|987.85|999.32|988.52|998.65|987.85|5
1649521690000|2022-04-09 16:28:10|998.68|987.88|997.78|986.98|998.68|987.88|997.78|986.98|7
1649521700000|2022-04-09 16:28:20|997.53|986.73|997.09|986.29|997.74|986.94|997.09|986.29|6
1649521710000|2022-04-09 16:28:30|997.12|986.32|997.24|986.44|997.24|986.44|997.12|986.32|2
1649521720000|2022-04-09 16:28:40|997.43|986.63|997.49|986.69|997.67|986.87|997.43|986.63|7
1649521730000|2022-04-09 16:28:50|997.13|986.33|997.47|986.67|997.47|986.67|997.13|986.33|3
1649521740000|2022-04-09 16:29:00|997.24|986.44|997.18|986.38|997.35|986.55|997.13|986.33|6
1649521750000|2022-04-09 16:29:10|997.35|986.55|997.35|986.55|997.35|986.55|997.35|986.55|1
1649521760000|2022-04-09 16:29:20|997.45|986.65|997.25|986.45|997.45|986.65|997.13|986.33|4
1649521770000|2022-04-09 16:29:30|997.45|986.65|997.13|986.33|997.45|986.65|997.13|986.33|3
1649521780000|2022-04-09 16:29:40|997.25|986.45|997.25|986.45|997.45|986.65|997.25|986.45|3
1649521790000|2022-04-09 16:29:50|997.45|986.65|997.43|986.63|997.45|986.65|997.39|986.59|4
1649521800000|2022-04-09 16:30:00|997.61|986.81|998.17|987.37|998.35|987.55|997.61|986.81|5
1649521810000|2022-04-09 16:30:10|998.35|987.55|999.4|988.6|999.4|988.6|998.35|987.55|7
1649521820000|2022-04-09 16:30:20|999.67|988.87|999.67|988.87|999.67|988.87|999.67|988.87|1
1649521830000|2022-04-09 16:30:30|999.69|988.89|999.69|988.89|999.69|988.89|999.69|988.89|1
1649521840000|2022-04-09 16:30:40|999.64|988.84|999.64|988.84|999.64|988.84|999.64|988.84|1
1649521850000|2022-04-09 16:30:50|999.68|988.88|999.92|989.12|999.92|989.12|999.68|988.88|3
1649521860000|2022-04-09 16:31:00|999.86|989.06|999.97|989.17|1000.02|989.22|999.86|989.06|6
1649521870000|2022-04-09 16:31:10|999.85|989.05|999.85|989.05|999.97|989.17|999.85|989.05|12
1649521880000|2022-04-09 16:31:20|999.86|989.06|999.97|989.17|999.97|989.17|999.85|989.05|7
1649521890000|2022-04-09 16:31:30|1000.05|989.25|999.99|989.19|1000.06|989.26|999.87|989.07|10
1649521900000|2022-04-09 16:31:40|1000.21|989.41|1000.21|989.41|1000.21|989.41|999.99|989.19|3
1649521910000|2022-04-09 16:31:50|1000.13|989.33|999.95|989.15|1000.28|989.48|999.95|989.15|15
1649521920000|2022-04-09 16:32:00|1000.14|989.34|999.86|989.06|1000.14|989.34|999.86|989.06|3
1649521930000|2022-04-09 16:32:10|999.97|989.17|1000.34|989.54|1000.35|989.55|999.97|989.17|15
1649521940000|2022-04-09 16:32:20|1000.33|989.53|1000.52|989.72|1000.52|989.72|1000.29|989.49|17
1649521950000|2022-04-09 16:32:30|1000.51|989.71|1000.81|990.01|1000.81|990.01|1000.38|989.58|8
1649521960000|2022-04-09 16:32:40|1000.84|990.04|1000.89|990.09|1000.89|990.09|1000.84|990.04|2
1649521970000|2022-04-09 16:32:50|1000.84|990.04|1001.12|990.32|1001.16|990.36|1000.84|990.04|18
1649521980000|2022-04-09 16:33:00|1001.16|990.36|1000.81|990.01|1001.28|990.48|1000.71|989.91|21
1649521990000|2022-04-09 16:33:10|1000.52|989.72|1000.36|989.56|1000.71|989.91|1000.36|989.56|12
1649522000000|2022-04-09 16:33:20|1000.37|989.57|1000.38|989.58|1000.38|989.58|1000.28|989.48|5
1649522010000|2022-04-09 16:33:30|1000.36|989.56|1000.36|989.56|1000.36|989.56|1000.36|989.56|1
1649522020000|2022-04-09 16:33:40|1000.37|989.57|1000.31|989.51|1000.37|989.57|1000.31|989.51|4
1649522040000|2022-04-09 16:34:00|1000.34|989.54|1000.34|989.54|1000.34|989.54|1000.34|989.54|1
1649522050000|2022-04-09 16:34:10|1000.14|989.34|999.9|989.1|1000.14|989.34|999.76|988.96|5
1649522060000|2022-04-09 16:34:20|999.91|989.11|999.71|988.91|999.91|989.11|999.71|988.91|2
1649522070000|2022-04-09 16:34:30|999.65|988.85|999.5|988.7|999.65|988.85|999.5|988.7|2
1649522080000|2022-04-09 16:34:40|999.52|988.72|999.5|988.7|999.52|988.72|999.5|988.7|2
1649522090000|2022-04-09 16:34:50|999.52|988.72|999.6|988.8|999.6|988.8|999.5|988.7|3
1649522100000|2022-04-09 16:35:00|999.66|988.86|999.95|989.15|999.95|989.15|999.66|988.86|4
1649522120000|2022-04-09 16:35:20|1000.06|989.26|1000.06|989.26|1000.06|989.26|1000.06|989.26|1
1649522130000|2022-04-09 16:35:30|1000.05|989.25|1000.05|989.25|1000.05|989.25|1000.05|989.25|1
1649522140000|2022-04-09 16:35:40|1000.04|989.24|999.81|989.01|1000.04|989.24|999.81|989.01|2
1649522150000|2022-04-09 16:35:50|999.75|988.95|999.75|988.95|999.75|988.95|999.71|988.91|3
1649522160000|2022-04-09 16:36:00|999.63|988.83|998.87|988.07|999.63|988.83|998.87|988.07|7
1649522170000|2022-04-09 16:36:10|998.62|987.82|997.13|986.33|998.63|987.83|997.13|986.33|11
1649522180000|2022-04-09 16:36:20|997.24|986.44|997.01|986.21|997.24|986.44|997.01|986.21|3
1649522190000|2022-04-09 16:36:30|997.06|986.26|997.55|986.75|997.55|986.75|997.01|986.21|9
1649522200000|2022-04-09 16:36:40|997.52|986.72|997.29|986.49|997.53|986.73|997.1|986.3|11
1649522210000|2022-04-09 16:36:50|997.08|986.28|996.98|986.18|997.35|986.55|996.98|986.18|8
1649522220000|2022-04-09 16:37:00|996.92|986.12|996.92|986.12|996.92|986.12|996.92|986.12|1
1649522230000|2022-04-09 16:37:10|996.91|986.11|996.41|985.61|996.91|986.11|996.41|985.61|2
1649522240000|2022-04-09 16:37:20|996.56|985.76|996.58|985.78|996.58|985.78|996.42|985.62|8
1649522260000|2022-04-09 16:37:40|996.84|986.04|997.04|986.24|997.04|986.24|996.83|986.03|4
1649522270000|2022-04-09 16:37:50|997.07|986.27|997.09|986.29|997.09|986.29|996.98|986.18|7
1649522290000|2022-04-09 16:38:10|996.98|986.18|996.98|986.18|996.98|986.18|996.98|986.18|1
1649522300000|2022-04-09 16:38:20|996.99|986.19|996.97|986.17|996.99|986.19|996.97|986.17|2
1649522310000|2022-04-09 16:38:30|996.92|986.12|996.72|985.92|996.92|986.12|996.48|985.68|6
1649522330000|2022-04-09 16:38:50|996.54|985.74|996.54|985.74|996.54|985.74|996.54|985.74|1
1649522340000|2022-04-09 16:39:00|996.48|985.68|996.54|985.74|996.54|985.74|996.48|985.68|4
1649522350000|2022-04-09 16:39:10|996.52|985.72|996.52|985.72|996.53|985.73|996.52|985.72|5
1649522360000|2022-04-09 16:39:20|996.54|985.74|996.52|985.72|996.54|985.74|996.52|985.72|9
1649522370000|2022-04-09 16:39:30|996.54|985.74|996.54|985.74|996.54|985.74|996.52|985.72|16
1649522390000|2022-04-09 16:39:50|996.49|985.69|996.49|985.69|996.49|985.69|996.49|985.69|1
1649522400000|2022-04-09 16:40:00|996.45|985.65|996.45|985.65|996.45|985.65|996.44|985.64|5
1649522410000|2022-04-09 16:40:10|996.44|985.64|996.45|985.65|996.45|985.65|996.44|985.64|2
1649522420000|2022-04-09 16:40:20|996.44|985.64|996.47|985.67|996.48|985.68|996.44|985.64|7
1649522430000|2022-04-09 16:40:30|996.48|985.68|997.04|986.24|997.04|986.24|996.45|985.65|6
1649522450000|2022-04-09 16:40:50|997.38|986.58|997.38|986.58|997.38|986.58|997.38|986.58|1
1649522460000|2022-04-09 16:41:00|997.35|986.55|997.35|986.55|997.35|986.55|997.35|986.55|1
1649522470000|2022-04-09 16:41:10|997.36|986.56|997.39|986.59|997.45|986.65|997.36|986.56|3
1649522480000|2022-04-09 16:41:20|997.45|986.65|997.39|986.59|997.45|986.65|997.39|986.59|2
1649522500000|2022-04-09 16:41:40|997.45|986.65|997.39|986.59|997.45|986.65|997.39|986.59|2
1649522510000|2022-04-09 16:41:50|997.26|986.46|996.8|986|997.26|986.46|996.8|986|7
1649522520000|2022-04-09 16:42:00|996.69|985.89|997.73|986.93|997.73|986.93|996.69|985.89|9
1649522530000|2022-04-09 16:42:10|997.53|986.73|997.43|986.63|997.53|986.73|997.43|986.63|11
1649522540000|2022-04-09 16:42:20|997.5|986.7|996.65|985.85|997.5|986.7|996.65|985.85|7
1649522550000|2022-04-09 16:42:30|996.7|985.9|996.7|985.9|996.7|985.9|996.7|985.9|1
1649522560000|2022-04-09 16:42:40|996.66|985.86|996.66|985.86|996.66|985.86|996.66|985.86|1
1649522580000|2022-04-09 16:43:00|996.64|985.84|996.64|985.84|996.64|985.84|996.61|985.81|3
1649522590000|2022-04-09 16:43:10|996.6|985.8|996.6|985.8|996.6|985.8|996.6|985.8|1
1649522630000|2022-04-09 16:43:50|996.58|985.78|996.58|985.78|996.58|985.78|996.58|985.78|1
1649522640000|2022-04-09 16:44:00|996.57|985.77|996.57|985.77|996.57|985.77|996.57|985.77|1
1649522660000|2022-04-09 16:44:20|996.58|985.78|996.63|985.83|996.63|985.83|996.58|985.78|8
1649522670000|2022-04-09 16:44:30|996.59|985.79|996.59|985.79|996.59|985.79|996.59|985.79|1
1649522690000|2022-04-09 16:44:50|996.6|985.8|997.04|986.24|997.04|986.24|996.54|985.74|9
1649522700000|2022-04-09 16:45:00|997.38|986.58|996.77|985.97|997.38|986.58|996.77|985.97|11
1649522710000|2022-04-09 16:45:10|996.57|985.77|996.57|985.77|996.58|985.78|996.57|985.77|7
1649522720000|2022-04-09 16:45:20|996.58|985.78|996.57|985.77|996.58|985.78|996.57|985.77|4
1649522730000|2022-04-09 16:45:30|996.6|985.8|996.6|985.8|996.6|985.8|996.6|985.8|1
1649522750000|2022-04-09 16:45:50|996.58|985.78|996.6|985.8|996.6|985.8|996.58|985.78|2
1649522760000|2022-04-09 16:46:00|996.63|985.83|996.68|985.88|996.68|985.88|996.63|985.83|2
1649522790000|2022-04-09 16:46:30|996.62|985.82|996.52|985.72|996.71|985.91|996.52|985.72|3
1649522800000|2022-04-09 16:46:40|996.65|985.85|996.44|985.64|996.65|985.85|996.44|985.64|3
1649522810000|2022-04-09 16:46:50|996.49|985.69|996.63|985.83|996.63|985.83|996.44|985.64|4
1649522820000|2022-04-09 16:47:00|996.59|985.79|997.03|986.23|997.03|986.23|996.59|985.79|5
1649522830000|2022-04-09 16:47:10|997.02|986.22|997.05|986.25|997.15|986.35|996.93|986.13|9
1649522840000|2022-04-09 16:47:20|997.11|986.31|997.11|986.31|997.11|986.31|997.11|986.31|1
1649522860000|2022-04-09 16:47:40|997.2|986.4|997.3|986.5|997.3|986.5|997.2|986.4|2
1649522870000|2022-04-09 16:47:50|997.37|986.57|997.3|986.5|997.37|986.57|997.19|986.39|3
1649522880000|2022-04-09 16:48:00|997.38|986.58|997.38|986.58|997.38|986.58|997.38|986.58|1
1649522900000|2022-04-09 16:48:20|997.45|986.65|997.44|986.64|997.45|986.65|997.44|986.64|2
1649522920000|2022-04-09 16:48:40|997.31|986.51|997.41|986.61|997.41|986.61|997.31|986.51|3
1649522930000|2022-04-09 16:48:50|997.5|986.7|997.49|986.69|997.5|986.7|997.41|986.61|4
1649522940000|2022-04-09 16:49:00|997.36|986.56|997.33|986.53|997.49|986.69|997.33|986.53|3
1649522950000|2022-04-09 16:49:10|997.3|986.5|997.47|986.67|997.47|986.67|997.3|986.5|4
1649522960000|2022-04-09 16:49:20|997.33|986.53|997.33|986.53|997.33|986.53|997.33|986.53|1
1649522990000|2022-04-09 16:49:50|997.45|986.65|997.45|986.65|997.45|986.65|997.45|986.65|1
1649523020000|2022-04-09 16:50:20|997.46|986.66|997.53|986.73|997.53|986.73|997.46|986.66|2
1649523030000|2022-04-09 16:50:30|997.46|986.66|997.46|986.66|997.53|986.73|997.46|986.66|3
1649523040000|2022-04-09 16:50:40|997.53|986.73|997.46|986.66|997.53|986.73|997.46|986.66|4
1649523050000|2022-04-09 16:50:50|997.53|986.73|998.1|987.3|998.1|987.3|997.51|986.71|7
1649523060000|2022-04-09 16:51:00|998.6|987.8|998.62|987.82|998.62|987.82|998.6|987.8|2
1649523070000|2022-04-09 16:51:10|998.53|987.73|998.44|987.64|998.53|987.73|998.44|987.64|4
1649523110000|2022-04-09 16:51:50|998.53|987.73|998.34|987.54|998.62|987.82|998.34|987.54|5
1649523120000|2022-04-09 16:52:00|998.05|987.25|997.93|987.13|998.11|987.31|997.93|987.13|4
1649523130000|2022-04-09 16:52:10|998.02|987.22|997.92|987.12|998.02|987.22|997.92|987.12|4
1649523140000|2022-04-09 16:52:20|997.88|987.08|997.58|986.78|997.88|987.08|997.58|986.78|4
1649523150000|2022-04-09 16:52:30|997.6|986.8|997.6|986.8|997.6|986.8|997.6|986.8|1
1649523170000|2022-04-09 16:52:50|997.59|986.79|997.59|986.79|997.59|986.79|997.59|986.79|1
1649523180000|2022-04-09 16:53:00|997.58|986.78|997.93|987.13|998.07|987.27|997.58|986.78|7
1649523190000|2022-04-09 16:53:10|998.11|987.31|997.93|987.13|998.11|987.31|997.93|987.13|2
1649523200000|2022-04-09 16:53:20|998.11|987.31|998.01|987.21|998.11|987.31|997.93|987.13|3
1649523220000|2022-04-09 16:53:40|998.25|987.45|998.04|987.24|998.49|987.69|998.04|987.24|9
1649523240000|2022-04-09 16:54:00|997.91|987.11|997.91|987.11|997.91|987.11|997.91|987.11|1
1649523250000|2022-04-09 16:54:10|997.9|987.1|997.67|986.87|997.9|987.1|997.53|986.73|5
1649523260000|2022-04-09 16:54:20|997.73|986.93|997.7|986.9|997.73|986.93|997.7|986.9|2
1649523270000|2022-04-09 16:54:30|997.69|986.89|997.64|986.84|997.92|987.12|997.64|986.84|5
1649523280000|2022-04-09 16:54:40|997.7|986.9|997.71|986.91|997.71|986.91|997.64|986.84|3
1649523290000|2022-04-09 16:54:50|997.62|986.82|997.33|986.53|997.62|986.82|997.33|986.53|3
1649523300000|2022-04-09 16:55:00|997.53|986.73|997.1|986.3|997.53|986.73|997.1|986.3|3
1649523310000|2022-04-09 16:55:10|997.06|986.26|997.15|986.35|997.21|986.41|997.03|986.23|4
1649523320000|2022-04-09 16:55:20|997.22|986.42|997.32|986.52|997.32|986.52|997.15|986.35|4
1649523330000|2022-04-09 16:55:30|997.2|986.4|997.2|986.4|997.2|986.4|997.2|986.4|1
1649523340000|2022-04-09 16:55:40|997.02|986.22|997.02|986.22|997.02|986.22|997.02|986.22|1
1649523350000|2022-04-09 16:55:50|997.2|986.4|997.18|986.38|997.32|986.52|997.1|986.3|6
1649523360000|2022-04-09 16:56:00|997.25|986.45|997.01|986.21|997.25|986.45|997|986.2|5
1649523370000|2022-04-09 16:56:10|997.19|986.39|997.19|986.39|997.19|986.39|997.19|986.39|1
1649523380000|2022-04-09 16:56:20|997.25|986.45|997.32|986.52|997.32|986.52|997.25|986.45|2
1649523390000|2022-04-09 16:56:30|997.2|986.4|997.08|986.28|997.2|986.4|997.08|986.28|2
1649523410000|2022-04-09 16:56:50|997.05|986.25|996.66|985.86|997.05|986.25|996.35|985.55|11
1649523420000|2022-04-09 16:57:00|996.52|985.72|996.37|985.57|996.52|985.72|996.37|985.57|2
1649523430000|2022-04-09 16:57:10|996.52|985.72|996.52|985.72|996.52|985.72|996.37|985.57|3
1649523440000|2022-04-09 16:57:20|996.49|985.69|996.3|985.5|996.49|985.69|996.3|985.5|2
1649523450000|2022-04-09 16:57:30|996.17|985.37|995.99|985.19|996.17|985.37|995.99|985.19|2
1649523460000|2022-04-09 16:57:40|995.98|985.18|995.63|984.83|996|985.2|995.62|984.82|8
1649523480000|2022-04-09 16:58:00|995.59|984.79|995.54|984.74|995.59|984.79|995.54|984.74|2
1649523490000|2022-04-09 16:58:10|995.26|984.46|994.88|984.08|995.26|984.46|994.73|983.93|14
1649523500000|2022-04-09 16:58:20|995.02|984.22|994.96|984.16|995.19|984.39|994.94|984.14|5
1649523510000|2022-04-09 16:58:30|995.03|984.23|994.96|984.16|995.17|984.37|994.96|984.16|6
1649523520000|2022-04-09 16:58:40|994.97|984.17|995.1|984.3|995.11|984.31|994.95|984.15|5
1649523540000|2022-04-09 16:59:00|994.97|984.17|995.4|984.6|995.4|984.6|994.95|984.15|5
1649523550000|2022-04-09 16:59:10|995.38|984.58|995.38|984.58|995.38|984.58|995.38|984.58|1
1649523560000|2022-04-09 16:59:20|995.39|984.59|996.11|985.31|996.11|985.31|995.38|984.58|7
1649523580000|2022-04-09 16:59:40|996.16|985.36|995.6|984.8|996.16|985.36|995.6|984.8|7
1649523590000|2022-04-09 16:59:50|995.62|984.82|995.99|985.19|996.05|985.25|995.62|984.82|4
1649523600000|2022-04-09 17:00:00|996.08|985.28|996.12|985.32|996.12|985.32|996.08|985.28|2
1649523610000|2022-04-09 17:00:10|996.14|985.34|995.8|985|996.14|985.34|995.42|984.62|10
1649523620000|2022-04-09 17:00:20|995.84|985.04|994.86|984.06|995.84|985.04|994.86|984.06|7
1649523630000|2022-04-09 17:00:30|994.87|984.07|994.82|984.02|994.87|984.07|994.82|984.02|3
1649523640000|2022-04-09 17:00:40|994.77|983.97|994.39|983.59|994.77|983.97|994.21|983.41|5
1649523650000|2022-04-09 17:00:50|994.45|983.65|994.11|983.31|994.56|983.76|994.11|983.31|10
1649523660000|2022-04-09 17:01:00|994.29|983.49|994.32|983.52|994.32|983.52|994.1|983.3|6
1649523670000|2022-04-09 17:01:10|994.2|983.4|994.64|983.84|994.83|984.03|994.2|983.4|6
1649523680000|2022-04-09 17:01:20|994.5|983.7|994.88|984.08|994.88|984.08|994.5|983.7|5
1649523690000|2022-04-09 17:01:30|994.92|984.12|994.92|984.12|994.92|984.12|994.92|984.12|1
1649523700000|2022-04-09 17:01:40|994.91|984.11|994.91|984.11|994.91|984.11|994.91|984.11|1
1649523710000|2022-04-09 17:01:50|994.89|984.09|994.92|984.12|994.92|984.12|994.89|984.09|3
1649523720000|2022-04-09 17:02:00|995.04|984.24|995.04|984.24|995.04|984.24|995.04|984.24|1
1649523730000|2022-04-09 17:02:10|995.17|984.37|995.23|984.43|995.23|984.43|995.17|984.37|4
1649523740000|2022-04-09 17:02:20|995.42|984.62|995.42|984.62|995.42|984.62|995.42|984.62|1
1649523750000|2022-04-09 17:02:30|995.43|984.63|995.73|984.93|995.74|984.94|995.43|984.63|6
1649523760000|2022-04-09 17:02:40|996.03|985.23|995.72|984.92|996.04|985.24|995.72|984.92|10
1649523770000|2022-04-09 17:02:50|995.52|984.72|995.52|984.72|995.53|984.73|995.52|984.72|3
1649523780000|2022-04-09 17:03:00|995.53|984.73|995.94|985.14|995.94|985.14|995.44|984.64|4
1649523790000|2022-04-09 17:03:10|996.27|985.47|996.38|985.58|996.41|985.61|996.27|985.47|16
1649523800000|2022-04-09 17:03:20|996.36|985.56|996.38|985.58|996.41|985.61|996.36|985.56|14
1649523810000|2022-04-09 17:03:30|996.36|985.56|996.71|985.91|996.72|985.92|996.36|985.56|16
1649523820000|2022-04-09 17:03:40|996.72|985.92|996.71|985.91|996.72|985.92|996.71|985.91|10
1649523830000|2022-04-09 17:03:50|996.72|985.92|997.18|986.38|997.18|986.38|996.71|985.91|9
1649523880000|2022-04-09 17:04:40|997.03|986.23|997.03|986.23|997.04|986.24|997.03|986.23|5
1649523890000|2022-04-09 17:04:50|997.04|986.24|996.9|986.1|997.05|986.25|996.9|986.1|11
1649523900000|2022-04-09 17:05:00|996.88|986.08|996.7|985.9|996.88|986.08|996.63|985.83|7
1649523910000|2022-04-09 17:05:10|996.66|985.86|996.32|985.52|996.7|985.9|996.32|985.52|11
1649523920000|2022-04-09 17:05:20|996.37|985.57|996.32|985.52|996.37|985.57|996.32|985.52|10
1649523930000|2022-04-09 17:05:30|996.37|985.57|996.32|985.52|996.37|985.57|996.32|985.52|6
1649523940000|2022-04-09 17:05:40|996.37|985.57|996.33|985.53|996.37|985.57|996.32|985.52|9
1649523950000|2022-04-09 17:05:50|996.35|985.55|996.33|985.53|996.35|985.55|996.33|985.53|14
1649523960000|2022-04-09 17:06:00|996.35|985.55|996.41|985.61|996.43|985.63|996.33|985.53|18
1649523970000|2022-04-09 17:06:10|996.43|985.63|996.91|986.11|996.91|986.11|996.41|985.61|8
1649523980000|2022-04-09 17:06:20|996.92|986.12|996.92|986.12|996.92|986.12|996.92|986.12|1
1649523990000|2022-04-09 17:06:30|996.97|986.17|997.58|986.78|997.58|986.78|996.97|986.17|7
1649524000000|2022-04-09 17:06:40|997.53|986.73|997.3|986.5|997.53|986.73|997.23|986.43|5
1649524010000|2022-04-09 17:06:50|997.31|986.51|997.22|986.42|997.31|986.51|997.22|986.42|4
1649524020000|2022-04-09 17:07:00|997.07|986.27|997.07|986.27|997.07|986.27|997.07|986.27|1
1649524030000|2022-04-09 17:07:10|997.05|986.25|997.12|986.32|997.12|986.32|997.05|986.25|2
1649524040000|2022-04-09 17:07:20|997.11|986.31|997.12|986.32|997.12|986.32|997.11|986.31|8
1649524050000|2022-04-09 17:07:30|997.11|986.31|997.29|986.49|997.29|986.49|997.11|986.31|5
1649524060000|2022-04-09 17:07:40|997.27|986.47|997.28|986.48|997.29|986.49|997.26|986.46|6
1649524070000|2022-04-09 17:07:50|997.26|986.46|997.35|986.55|997.35|986.55|997.26|986.46|19
1649524080000|2022-04-09 17:08:00|997.32|986.52|998.03|987.23|998.03|987.23|997.32|986.52|11
1649524100000|2022-04-09 17:08:20|998.06|987.26|998.09|987.29|998.09|987.29|998.06|987.26|10
1649524110000|2022-04-09 17:08:30|998.06|987.26|998.88|988.08|998.89|988.09|998.06|987.26|16
1649524120000|2022-04-09 17:08:40|998.89|988.09|999.07|988.27|999.08|988.28|998.88|988.08|17
1649524130000|2022-04-09 17:08:50|999.08|988.28|999.17|988.37|999.18|988.38|999.08|988.28|8
1649524140000|2022-04-09 17:09:00|999.18|988.38|999.17|988.37|999.18|988.38|999.17|988.37|18
1649524150000|2022-04-09 17:09:10|999.18|988.38|999.17|988.37|999.18|988.38|999.17|988.37|18
1649524160000|2022-04-09 17:09:20|999.18|988.38|999.17|988.37|999.18|988.38|999.17|988.37|16
1649524170000|2022-04-09 17:09:30|999.18|988.38|999.17|988.37|999.18|988.38|999.17|988.37|16
1649524180000|2022-04-09 17:09:40|999.18|988.38|999.17|988.37|999.18|988.38|999.17|988.37|18
1649524190000|2022-04-09 17:09:50|999.18|988.38|999.17|988.37|999.18|988.38|999.17|988.37|18
1649524200000|2022-04-09 17:10:00|999.18|988.38|999.17|988.37|999.18|988.38|999.17|988.37|18
1649524210000|2022-04-09 17:10:10|999.18|988.38|999.98|989.18|999.98|989.18|999.15|988.35|11
1649524230000|2022-04-09 17:10:30|999.97|989.17|1000.79|989.99|1000.85|990.05|999.97|989.17|12
1649524240000|2022-04-09 17:10:40|1000.93|990.13|1001.18|990.38|1001.18|990.38|1000.93|990.13|14
1649524250000|2022-04-09 17:10:50|1001.21|990.41|1001.44|990.64|1001.44|990.64|1001.18|990.38|18
1649524260000|2022-04-09 17:11:00|1001.64|990.84|1001.64|990.84|1001.65|990.85|1001.64|990.84|13
1649524270000|2022-04-09 17:11:10|1001.65|990.85|1001.65|990.85|1001.65|990.85|1001.64|990.84|15
1649524280000|2022-04-09 17:11:20|1001.64|990.84|1002.17|991.37|1002.17|991.37|1001.64|990.84|12
1649524300000|2022-04-09 17:11:40|1002.21|991.41|1002.21|991.41|1002.21|991.41|1002.21|991.41|1
1649524320000|2022-04-09 17:12:00|1002.11|991.31|1002.11|991.31|1002.11|991.31|1002.11|991.31|1
1649524330000|2022-04-09 17:12:10|1002.04|991.24|1001.69|990.89|1002.04|991.24|1001.69|990.89|3
1649524340000|2022-04-09 17:12:20|1001.79|990.99|1001.69|990.89|1001.79|990.99|1001.69|990.89|2
1649524350000|2022-04-09 17:12:30|1001.94|991.14|1001.94|991.14|1001.94|991.14|1001.94|991.14|1
1649524360000|2022-04-09 17:12:40|1002.04|991.24|1002.04|991.24|1002.04|991.24|1002.04|991.24|1
1649524370000|2022-04-09 17:12:50|1001.94|991.14|1002.14|991.34|1002.14|991.34|1001.94|991.14|7
1649524380000|2022-04-09 17:13:00|1002.04|991.24|1002.04|991.24|1002.14|991.34|1002.04|991.24|5
1649524390000|2022-04-09 17:13:10|1002.11|991.31|1002.11|991.31|1002.11|991.31|1002.11|991.31|1
1649524420000|2022-04-09 17:13:40|1002.27|991.47|1002.27|991.47|1002.27|991.47|1002.27|991.47|1
1649524430000|2022-04-09 17:13:50|1002.33|991.53|1002.33|991.53|1002.33|991.53|1002.33|991.53|1
1649524440000|2022-04-09 17:14:00|1002.13|991.33|1001.91|991.11|1002.13|991.33|1001.91|991.11|3
1649524470000|2022-04-09 17:14:30|1001.94|991.14|1002.14|991.34|1002.14|991.34|1001.94|991.14|2
1649524490000|2022-04-09 17:14:50|1002.08|991.28|1002.23|991.43|1002.23|991.43|1002.08|991.28|2
1649524510000|2022-04-09 17:15:10|1002.24|991.44|1002.23|991.43|1002.24|991.44|1002.23|991.43|4
1649524570000|2022-04-09 17:16:10|1002.24|991.44|1002.23|991.43|1002.24|991.44|1002.23|991.43|2
1649524580000|2022-04-09 17:16:20|1002.24|991.44|1002.23|991.43|1002.24|991.44|1002.23|991.43|2
1649524590000|2022-04-09 17:16:30|1002.22|991.42|1002.81|992.01|1002.81|992.01|1002.17|991.37|6
1649524600000|2022-04-09 17:16:40|1002.87|992.07|1002.45|991.65|1002.87|992.07|1002.26|991.46|9
1649524620000|2022-04-09 17:17:00|1002.27|991.47|1002.27|991.47|1002.29|991.49|1002.27|991.47|10
1649524630000|2022-04-09 17:17:10|1002.24|991.44|1002.23|991.43|1002.24|991.44|1002.23|991.43|2
1649524650000|2022-04-09 17:17:30|1002.2|991.4|1002.2|991.4|1002.2|991.4|1002.2|991.4|1
1649524660000|2022-04-09 17:17:40|1002.18|991.38|1002.18|991.38|1002.18|991.38|1002.18|991.38|1
1649524680000|2022-04-09 17:18:00|1002.22|991.42|1002.22|991.42|1002.22|991.42|1002.22|991.42|1
1649524700000|2022-04-09 17:18:20|1002.2|991.4|1002.2|991.4|1002.2|991.4|1002.2|991.4|1
1649524720000|2022-04-09 17:18:40|1002.18|991.38|1002.18|991.38|1002.18|991.38|1002.18|991.38|1
1649524730000|2022-04-09 17:18:50|1002.17|991.37|1002.17|991.37|1002.17|991.37|1002.17|991.37|1
1649524740000|2022-04-09 17:19:00|1002.29|991.49|1002.29|991.49|1002.29|991.49|1002.29|991.49|1
1649524750000|2022-04-09 17:19:10|1002.32|991.52|1002.32|991.52|1002.32|991.52|1002.32|991.52|1
1649524760000|2022-04-09 17:19:20|1002.31|991.51|1002.31|991.51|1002.31|991.51|1002.31|991.51|1
1649524770000|2022-04-09 17:19:30|1002.32|991.52|1002.29|991.49|1002.35|991.55|1002.29|991.49|4
1649524790000|2022-04-09 17:19:50|1002.3|991.5|1002.96|992.16|1002.96|992.16|1002.29|991.49|8
1649524800000|2022-04-09 17:20:00|1003.12|992.32|1003.55|992.75|1003.55|992.75|1003.12|992.32|5
1649524810000|2022-04-09 17:20:10|1003.56|992.76|1003.56|992.76|1003.56|992.76|1003.56|992.76|1
1649524840000|2022-04-09 17:20:40|1003.52|992.72|1003.52|992.72|1003.52|992.72|1003.52|992.72|1
1649524850000|2022-04-09 17:20:50|1004.15|993.35|1004.15|993.35|1004.15|993.35|1004.15|993.35|1
1649524860000|2022-04-09 17:21:00|1004.24|993.44|1004.24|993.44|1004.24|993.44|1004.24|993.44|1
1649524870000|2022-04-09 17:21:10|1004.35|993.55|1004.58|993.78|1004.58|993.78|1004.35|993.55|3
1649524890000|2022-04-09 17:21:30|1004.53|993.73|1004.53|993.73|1004.54|993.74|1004.53|993.73|3
1649524900000|2022-04-09 17:21:40|1004.54|993.74|1004.68|993.88|1004.68|993.88|1004.53|993.73|8
1649524950000|2022-04-09 17:22:30|1004.57|993.77|1003.45|992.65|1004.57|993.77|1003.45|992.65|5
1649524960000|2022-04-09 17:22:40|1003.44|992.64|1003.45|992.65|1003.45|992.65|1003.44|992.64|2
1649524970000|2022-04-09 17:22:50|1003.92|993.12|1004.05|993.25|1004.05|993.25|1003.92|993.12|2
1649524980000|2022-04-09 17:23:00|1004|993.2|1004.4|993.6|1004.4|993.6|1003.99|993.19|6
1649524990000|2022-04-09 17:23:10|1004.24|993.44|1004.4|993.6|1004.4|993.6|1004.24|993.44|2
1649525000000|2022-04-09 17:23:20|1004.43|993.63|1004.5|993.7|1004.5|993.7|1004.4|993.6|6
1649525010000|2022-04-09 17:23:30|1004.47|993.67|1004.47|993.67|1004.47|993.67|1004.47|993.67|1
1649525020000|2022-04-09 17:23:40|1004.46|993.66|1004.26|993.46|1004.46|993.66|1004.26|993.46|2
1649525040000|2022-04-09 17:24:00|1004.14|993.34|1004.35|993.55|1004.37|993.57|1004.14|993.34|8
1649525050000|2022-04-09 17:24:10|1004.37|993.57|1004.68|993.88|1004.68|993.88|1004.35|993.55|4
1649525070000|2022-04-09 17:24:30|1004.72|993.92|1004.72|993.92|1004.72|993.92|1004.72|993.92|1
1649525080000|2022-04-09 17:24:40|1004.8|994|1004.8|994|1004.8|994|1004.8|994|1
1649525090000|2022-04-09 17:24:50|1004.76|993.96|1004.76|993.96|1004.76|993.96|1004.76|993.96|1
1649525100000|2022-04-09 17:25:00|1004.71|993.91|1004.38|993.58|1004.74|993.94|1004.38|993.58|8
1649525110000|2022-04-09 17:25:10|1004.49|993.69|1004.45|993.65|1004.49|993.69|1004.45|993.65|2
1649525120000|2022-04-09 17:25:20|1004.46|993.66|1004.47|993.67|1004.47|993.67|1004.44|993.64|14
1649525130000|2022-04-09 17:25:30|1004.46|993.66|1004.41|993.61|1004.47|993.67|1004.41|993.61|5
1649525140000|2022-04-09 17:25:40|1004.38|993.58|1004.38|993.58|1004.38|993.58|1004.38|993.58|1
1649525160000|2022-04-09 17:26:00|1004.37|993.57|1004.4|993.6|1004.4|993.6|1004.37|993.57|3
1649525210000|2022-04-09 17:26:50|1004.39|993.59|1004.93|994.13|1004.93|994.13|1004.39|993.59|6
1649525220000|2022-04-09 17:27:00|1005.05|994.25|1005.05|994.25|1005.05|994.25|1005.05|994.25|1
1649525230000|2022-04-09 17:27:10|1005.17|994.37|1005.08|994.28|1005.17|994.37|1005.08|994.28|2
1649525250000|2022-04-09 17:27:30|1004.86|994.06|1004.88|994.08|1004.88|994.08|1004.86|994.06|2
1649525260000|2022-04-09 17:27:40|1004.73|993.93|1004.6|993.8|1004.73|993.93|1004.6|993.8|2
1649525270000|2022-04-09 17:27:50|1004.61|993.81|1004.6|993.8|1004.61|993.81|1004.6|993.8|16
1649525280000|2022-04-09 17:28:00|1004.61|993.81|1004.58|993.78|1004.61|993.81|1004.58|993.78|3
1649525290000|2022-04-09 17:28:10|1004.57|993.77|1004.5|993.7|1004.58|993.78|1004.5|993.7|8
1649525320000|2022-04-09 17:28:40|1004.48|993.68|1004.51|993.71|1004.51|993.71|1004.48|993.68|3
1649525340000|2022-04-09 17:29:00|1004.58|993.78|1004.58|993.78|1004.58|993.78|1004.58|993.78|1
1649525350000|2022-04-09 17:29:10|1004.52|993.72|1003.52|992.72|1004.52|993.72|1003.52|992.72|6
1649525360000|2022-04-09 17:29:20|1003.55|992.75|1003.06|992.26|1003.55|992.75|1003.06|992.26|3
1649525370000|2022-04-09 17:29:30|1003.02|992.22|1003.09|992.29|1003.09|992.29|1003.02|992.22|3
1649525380000|2022-04-09 17:29:40|1002.98|992.18|1003.09|992.29|1003.09|992.29|1002.98|992.18|2
1649525390000|2022-04-09 17:29:50|1003.16|992.36|1003.02|992.22|1003.16|992.36|1003.02|992.22|3
1649525400000|2022-04-09 17:30:00|1003.06|992.26|1003.13|992.33|1003.13|992.33|1003.06|992.26|2
1649525420000|2022-04-09 17:30:20|1003.4|992.6|1003.94|993.14|1003.96|993.16|1003.39|992.59|9
1649525430000|2022-04-09 17:30:30|1003.96|993.16|1003.94|993.14|1003.96|993.16|1003.94|993.14|10
1649525440000|2022-04-09 17:30:40|1004.21|993.41|1004.21|993.41|1004.25|993.45|1004.21|993.41|3
1649525450000|2022-04-09 17:30:50|1004.22|993.42|1007.19|996.39|1007.19|996.39|1004.22|993.42|20
1649525460000|2022-04-09 17:31:00|1007.16|996.36|1006.33|995.53|1007.16|996.36|1006.19|995.39|24
1649525470000|2022-04-09 17:31:10|1006.45|995.65|1008.04|997.24|1008.04|997.24|1006.45|995.65|22
1649525480000|2022-04-09 17:31:20|1007.92|997.12|1007.85|997.05|1008.04|997.24|1007.35|996.55|14
1649525490000|2022-04-09 17:31:30|1007.86|997.06|1008.92|998.12|1009.04|998.24|1007.85|997.05|24
1649525500000|2022-04-09 17:31:40|1009.04|998.24|1008.35|997.55|1009.04|998.24|1008.12|997.32|19
1649525510000|2022-04-09 17:31:50|1008.4|997.6|1008.26|997.46|1008.43|997.63|1008.26|997.46|7
1649525520000|2022-04-09 17:32:00|1008.35|997.55|1008.1|997.3|1008.57|997.77|1008.1|997.3|19
1649525530000|2022-04-09 17:32:10|1008.34|997.54|1008.11|997.31|1008.34|997.54|1008.11|997.31|15
1649525540000|2022-04-09 17:32:20|1007.93|997.13|1008.57|997.77|1008.57|997.77|1007.93|997.13|5
1649525550000|2022-04-09 17:32:30|1008.55|997.75|1007.76|996.96|1008.59|997.79|1007.76|996.96|14
1649525560000|2022-04-09 17:32:40|1007.75|996.95|1008.27|997.47|1008.37|997.57|1007.74|996.94|13
1649525570000|2022-04-09 17:32:50|1008.11|997.31|1007.9|997.1|1008.34|997.54|1007.9|997.1|8
1649525580000|2022-04-09 17:33:00|1007.62|996.82|1006.38|995.58|1007.62|996.82|1006.37|995.57|12
1649525590000|2022-04-09 17:33:10|1006.37|995.57|1006.16|995.36|1006.38|995.58|1005.98|995.18|14
1649525600000|2022-04-09 17:33:20|1005.98|995.18|1006.18|995.38|1006.34|995.54|1005.98|995.18|9
1649525610000|2022-04-09 17:33:30|1006.24|995.44|1006.18|995.38|1006.24|995.44|1006.18|995.38|2
1649525620000|2022-04-09 17:33:40|1006.24|995.44|1006.38|995.58|1006.38|995.58|1006.24|995.44|2
1649525630000|2022-04-09 17:33:50|1006.37|995.57|1006.57|995.77|1006.57|995.77|1006.37|995.57|13
1649525640000|2022-04-09 17:34:00|1006.54|995.74|1006.38|995.58|1006.57|995.77|1006.37|995.57|8
1649525650000|2022-04-09 17:34:10|1006.37|995.57|1006.79|995.99|1007.19|996.39|1006.37|995.57|14
1649525660000|2022-04-09 17:34:20|1006.84|996.04|1006.84|996.04|1006.85|996.05|1006.84|996.04|3
1649525670000|2022-04-09 17:34:30|1006.85|996.05|1006.84|996.04|1006.85|996.05|1006.84|996.04|6
1649525680000|2022-04-09 17:34:40|1006.9|996.1|1006.8|996|1006.93|996.13|1006.8|996|3
1649525690000|2022-04-09 17:34:50|1006.54|995.74|1006.01|995.21|1006.56|995.76|1006.01|995.21|13
1649525700000|2022-04-09 17:35:00|1005.93|995.13|1005.13|994.33|1005.93|995.13|1005.13|994.33|8
1649525710000|2022-04-09 17:35:10|1005.24|994.44|1005.05|994.25|1005.24|994.44|1005.05|994.25|4
1649525720000|2022-04-09 17:35:20|1004.89|994.09|1004.5|993.7|1004.89|994.09|1004.5|993.7|8
1649525730000|2022-04-09 17:35:30|1004.55|993.75|1004.33|993.53|1004.55|993.75|1004.33|993.53|2
1649525740000|2022-04-09 17:35:40|1004.34|993.54|1004.58|993.78|1004.58|993.78|1004.34|993.54|2
1649525750000|2022-04-09 17:35:50|1004.56|993.76|1004.95|994.15|1005|994.2|1004.56|993.76|4
1649525760000|2022-04-09 17:36:00|1004.98|994.18|1004.98|994.18|1004.98|994.18|1004.98|994.18|1
1649525770000|2022-04-09 17:36:10|1005.05|994.25|1004.98|994.18|1005.05|994.25|1004.98|994.18|2
1649525780000|2022-04-09 17:36:20|1005.02|994.22|1005.02|994.22|1005.02|994.22|1004.92|994.12|3
1649525790000|2022-04-09 17:36:30|1005.07|994.27|1005.4|994.6|1005.4|994.6|1005.07|994.27|10
1649525800000|2022-04-09 17:36:40|1005.41|994.61|1005.55|994.75|1005.75|994.95|1005.39|994.59|11
1649525820000|2022-04-09 17:37:00|1005.66|994.86|1005.66|994.86|1005.66|994.86|1005.66|994.86|1
1649525830000|2022-04-09 17:37:10|1005.86|995.06|1005.86|995.06|1005.86|995.06|1005.86|995.06|1
1649525840000|2022-04-09 17:37:20|1005.91|995.11|1005.91|995.11|1005.91|995.11|1005.91|995.11|1
1649525850000|2022-04-09 17:37:30|1005.92|995.12|1005.92|995.12|1005.94|995.14|1005.92|995.12|11
1649525860000|2022-04-09 17:37:40|1005.94|995.14|1006.19|995.39|1006.19|995.39|1005.92|995.12|10
1649525870000|2022-04-09 17:37:50|1006.15|995.35|1006.21|995.41|1006.21|995.41|1006.15|995.35|7
1649525880000|2022-04-09 17:38:00|1006.2|995.4|1006.08|995.28|1006.21|995.41|1006.08|995.28|6
1649525890000|2022-04-09 17:38:10|1005.99|995.19|1005.95|995.15|1005.99|995.19|1005.88|995.08|10
1649525900000|2022-04-09 17:38:20|1005.96|995.16|1005.96|995.16|1005.96|995.16|1005.96|995.16|1
1649525910000|2022-04-09 17:38:30|1005.98|995.18|1006.1|995.3|1006.1|995.3|1005.96|995.16|13
1649525920000|2022-04-09 17:38:40|1006.06|995.26|1006.2|995.4|1006.2|995.4|1006.06|995.26|12
1649525930000|2022-04-09 17:38:50|1006.19|995.39|1006.2|995.4|1006.2|995.4|1006.19|995.39|16
1649525940000|2022-04-09 17:39:00|1006.19|995.39|1005.92|995.12|1006.25|995.45|1005.92|995.12|15
1649525950000|2022-04-09 17:39:10|1006.08|995.28|1006.12|995.32|1006.12|995.32|1005.92|995.12|4
1649525970000|2022-04-09 17:39:30|1006.16|995.36|1006.35|995.55|1006.35|995.55|1005.93|995.13|6
1649525980000|2022-04-09 17:39:40|1006.2|995.4|1005.91|995.11|1006.2|995.4|1005.91|995.11|3
1649525990000|2022-04-09 17:39:50|1005.98|995.18|1006.21|995.41|1006.21|995.41|1005.98|995.18|3
1649526000000|2022-04-09 17:40:00|1006.5|995.7|1006.39|995.59|1006.5|995.7|1006.33|995.53|11
1649526010000|2022-04-09 17:40:10|1006.33|995.53|1006.39|995.59|1006.39|995.59|1006.33|995.53|6
1649526020000|2022-04-09 17:40:20|1006.33|995.53|1006.5|995.7|1006.5|995.7|1006.33|995.53|3
1649526030000|2022-04-09 17:40:30|1006.43|995.63|1006.46|995.66|1006.57|995.77|1006.43|995.63|8
1649526050000|2022-04-09 17:40:50|1006.57|995.77|1006.64|995.84|1006.64|995.84|1006.57|995.77|2
1649526060000|2022-04-09 17:41:00|1006.61|995.81|1006.61|995.81|1006.62|995.82|1006.61|995.81|7
1649526070000|2022-04-09 17:41:10|1006.63|995.83|1006.63|995.83|1006.63|995.83|1006.63|995.83|1
1649526080000|2022-04-09 17:41:20|1006.61|995.81|1007.03|996.23|1007.03|996.23|1006.61|995.81|7
1649526090000|2022-04-09 17:41:30|1006.95|996.15|1007.04|996.24|1007.04|996.24|1006.92|996.12|4
1649526100000|2022-04-09 17:41:40|1006.92|996.12|1007.04|996.24|1007.04|996.24|1006.92|996.12|2
1649526120000|2022-04-09 17:42:00|1007.01|996.21|1006.18|995.38|1007.01|996.21|1006.01|995.21|11
1649526130000|2022-04-09 17:42:10|1006.38|995.58|1005.38|994.58|1006.38|995.58|1004.83|994.03|18
1649526140000|2022-04-09 17:42:20|1005.34|994.54|1005.31|994.51|1005.34|994.54|1005.14|994.34|6
1649526150000|2022-04-09 17:42:30|1005.14|994.34|1004.1|993.3|1005.31|994.51|1004.1|993.3|10
1649526160000|2022-04-09 17:42:40|1004.09|993.29|1003.61|992.81|1004.09|993.29|1003.54|992.74|16
1649526170000|2022-04-09 17:42:50|1003.59|992.79|1003.57|992.77|1003.64|992.84|1003.56|992.76|14
1649526180000|2022-04-09 17:43:00|1003.6|992.8|1002.96|992.16|1003.6|992.8|1002.96|992.16|14
1649526190000|2022-04-09 17:43:10|1002.95|992.15|1003.03|992.23|1003.03|992.23|1002.91|992.11|5
1649526220000|2022-04-09 17:43:40|1003.04|992.24|1003.03|992.23|1003.04|992.24|1003.03|992.23|8
1649526230000|2022-04-09 17:43:50|1003.04|992.24|1003.14|992.34|1003.38|992.58|1003.03|992.23|6
1649526240000|2022-04-09 17:44:00|1003.38|992.58|1003.35|992.55|1003.38|992.58|1003.35|992.55|2
1649526250000|2022-04-09 17:44:10|1003.38|992.58|1003.93|993.13|1003.93|993.13|1003.35|992.55|5
1649526260000|2022-04-09 17:44:20|1003.95|993.15|1005.14|994.34|1005.29|994.49|1003.95|993.15|7
1649526270000|2022-04-09 17:44:30|1005.15|994.35|1005.44|994.64|1005.44|994.64|1005.02|994.22|9
1649526290000|2022-04-09 17:44:50|1005.18|994.38|1005.18|994.38|1005.19|994.39|1005.18|994.38|15
1649526300000|2022-04-09 17:45:00|1005.11|994.31|1004.34|993.54|1005.11|994.31|1004.34|993.54|9
1649526310000|2022-04-09 17:45:10|1004.35|993.55|1004.75|993.95|1004.84|994.04|1004.31|993.51|10
1649526320000|2022-04-09 17:45:20|1004.67|993.87|1004.67|993.87|1004.67|993.87|1004.67|993.87|1
1649526330000|2022-04-09 17:45:30|1004.68|993.88|1004.75|993.95|1004.75|993.95|1004.67|993.87|4
1649526340000|2022-04-09 17:45:40|1004.88|994.08|1004.75|993.95|1004.88|994.08|1004.75|993.95|2
1649526350000|2022-04-09 17:45:50|1004.88|994.08|1004.89|994.09|1004.89|994.09|1004.88|994.08|2
1649526360000|2022-04-09 17:46:00|1004.83|994.03|1004.89|994.09|1004.99|994.19|1004.83|994.03|4
1649526370000|2022-04-09 17:46:10|1004.99|994.19|1004.89|994.09|1004.99|994.19|1004.89|994.09|6
1649526380000|2022-04-09 17:46:20|1004.83|994.03|1004.89|994.09|1004.99|994.19|1004.83|994.03|6
1649526390000|2022-04-09 17:46:30|1004.99|994.19|1005.06|994.26|1005.06|994.26|1004.99|994.19|2
1649526400000|2022-04-09 17:46:40|1005.29|994.49|1005.42|994.62|1005.45|994.65|1005.29|994.49|9
1649526410000|2022-04-09 17:46:50|1005.5|994.7|1005.79|994.99|1005.8|995|1005.5|994.7|15
1649526420000|2022-04-09 17:47:00|1005.8|995|1006.63|995.83|1006.63|995.83|1005.79|994.99|10
1649526430000|2022-04-09 17:47:10|1006.87|996.07|1007.06|996.26|1007.06|996.26|1006.87|996.07|10
1649526440000|2022-04-09 17:47:20|1007|996.2|1006.85|996.05|1007|996.2|1006.49|995.69|17
1649526450000|2022-04-09 17:47:30|1006.71|995.91|1006.95|996.15|1006.95|996.15|1006.71|995.91|14
1649526460000|2022-04-09 17:47:40|1007|996.2|1007.01|996.21|1007.01|996.21|1007|996.2|2
1649526470000|2022-04-09 17:47:50|1006.92|996.12|1006.9|996.1|1007.1|996.3|1006.9|996.1|10
1649526480000|2022-04-09 17:48:00|1006.86|996.06|1006.88|996.08|1007.01|996.21|1006.86|996.06|10
1649526490000|2022-04-09 17:48:10|1006.92|996.12|1007.1|996.3|1007.1|996.3|1006.92|996.12|3
1649526500000|2022-04-09 17:48:20|1007.11|996.31|1007.01|996.21|1007.11|996.31|1007.01|996.21|2
1649526510000|2022-04-09 17:48:30|1007.11|996.31|1007.01|996.21|1007.11|996.31|1007.01|996.21|2
1649526530000|2022-04-09 17:48:50|1006.95|996.15|1006.54|995.74|1007.01|996.21|1006.54|995.74|7
1649526540000|2022-04-09 17:49:00|1006.6|995.8|1006.6|995.8|1006.6|995.8|1006.6|995.8|1
1649526550000|2022-04-09 17:49:10|1006.53|995.73|1006.53|995.73|1006.53|995.73|1006.53|995.73|1
1649526560000|2022-04-09 17:49:20|1006.39|995.59|1006.39|995.59|1006.39|995.59|1006.39|995.59|1
1649526590000|2022-04-09 17:49:50|1006.45|995.65|1006.45|995.65|1006.45|995.65|1006.45|995.65|1
1649526600000|2022-04-09 17:50:00|1006.37|995.57|1006.86|996.06|1006.92|996.12|1006.37|995.57|5
1649526620000|2022-04-09 17:50:20|1006.92|996.12|1006.92|996.12|1006.92|996.12|1006.92|996.12|1
1649526630000|2022-04-09 17:50:30|1006.86|996.06|1006.42|995.62|1006.86|996.06|1006.42|995.62|3
1649526640000|2022-04-09 17:50:40|1006.43|995.63|1006.42|995.62|1006.43|995.63|1006.42|995.62|14
1649526650000|2022-04-09 17:50:50|1006.43|995.63|1006.42|995.62|1006.43|995.63|1006.42|995.62|18
1649526660000|2022-04-09 17:51:00|1006.43|995.63|1006.33|995.53|1006.43|995.63|1006.33|995.53|9
1649526670000|2022-04-09 17:51:10|1006.34|995.54|1006.63|995.83|1006.64|995.84|1006.33|995.53|16
1649526680000|2022-04-09 17:51:20|1006.64|995.84|1006.64|995.84|1006.65|995.85|1006.63|995.83|9
1649526690000|2022-04-09 17:51:30|1006.63|995.83|1006.6|995.8|1006.64|995.84|1006.6|995.8|20
1649526700000|2022-04-09 17:51:40|1006.61|995.81|1006.6|995.8|1006.61|995.81|1006.6|995.8|16
1649526710000|2022-04-09 17:51:50|1006.61|995.81|1006.16|995.36|1006.61|995.81|1005.54|994.74|15
1649526720000|2022-04-09 17:52:00|1006.04|995.24|1006.19|995.39|1006.19|995.39|1006.04|995.24|3
1649526730000|2022-04-09 17:52:10|1006.2|995.4|1006.19|995.39|1006.2|995.4|1006.19|995.39|4
1649526740000|2022-04-09 17:52:20|1006.28|995.48|1006.28|995.48|1006.29|995.49|1006.28|995.48|5
1649526750000|2022-04-09 17:52:30|1006.29|995.49|1006.29|995.49|1006.29|995.49|1006.28|995.48|9
1649526760000|2022-04-09 17:52:40|1006.28|995.48|1007.22|996.42|1007.22|996.42|1006.28|995.48|9
1649526770000|2022-04-09 17:52:50|1007.2|996.4|1007.22|996.42|1007.22|996.42|1007.2|996.4|6
1649526780000|2022-04-09 17:53:00|1007.25|996.45|1007.25|996.45|1007.25|996.45|1007.22|996.42|13
1649526790000|2022-04-09 17:53:10|1007.22|996.42|1006.93|996.13|1007.25|996.45|1006.93|996.13|4
1649526800000|2022-04-09 17:53:20|1006.94|996.14|1006.93|996.13|1006.94|996.14|1006.93|996.13|2
1649526810000|2022-04-09 17:53:30|1006.94|996.14|1006.93|996.13|1006.94|996.14|1006.93|996.13|6
1649526820000|2022-04-09 17:53:40|1006.94|996.14|1007.25|996.45|1007.25|996.45|1006.93|996.13|4
1649526830000|2022-04-09 17:53:50|1007.26|996.46|1007.26|996.46|1007.26|996.46|1007.26|996.46|1
1649526840000|2022-04-09 17:54:00|1007.31|996.51|1007.37|996.57|1007.37|996.57|1007.31|996.51|2
1649526870000|2022-04-09 17:54:30|1007.51|996.71|1007.51|996.71|1007.51|996.71|1007.48|996.68|3
1649526880000|2022-04-09 17:54:40|1007.48|996.68|1007.51|996.71|1007.51|996.71|1007.48|996.68|8
1649526890000|2022-04-09 17:54:50|1007.48|996.68|1007.51|996.71|1007.51|996.71|1007.48|996.68|10
1649526900000|2022-04-09 17:55:00|1007.48|996.68|1007.59|996.79|1007.59|996.79|1007.48|996.68|5
1649526910000|2022-04-09 17:55:10|1007.62|996.82|1007.62|996.82|1007.62|996.82|1007.62|996.82|1
1649526920000|2022-04-09 17:55:20|1007.6|996.8|1007.61|996.81|1007.62|996.82|1007.6|996.8|5
1649526930000|2022-04-09 17:55:30|1007.65|996.85|1008.06|997.26|1008.06|997.26|1007.65|996.85|4
1649526950000|2022-04-09 17:55:50|1008.44|997.64|1008.43|997.63|1008.44|997.64|1008.43|997.63|2
1649526960000|2022-04-09 17:56:00|1008.66|997.86|1008.9|998.1|1009.01|998.21|1008.66|997.86|10
1649526970000|2022-04-09 17:56:10|1009.01|998.21|1008.89|998.09|1009.01|998.21|1008.89|998.09|3
1649526990000|2022-04-09 17:56:30|1008.88|998.08|1008.45|997.65|1008.88|998.08|1008.45|997.65|3
1649527000000|2022-04-09 17:56:40|1008.5|997.7|1008.5|997.7|1008.5|997.7|1008.49|997.69|3
1649527010000|2022-04-09 17:56:50|1008.49|997.69|1008.5|997.7|1008.5|997.7|1008.49|997.69|10
1649527020000|2022-04-09 17:57:00|1008.49|997.69|1008.5|997.7|1008.5|997.7|1008.49|997.69|18
1649527030000|2022-04-09 17:57:10|1008.49|997.69|1008.5|997.7|1008.5|997.7|1008.49|997.69|16
1649527040000|2022-04-09 17:57:20|1008.49|997.69|1008.5|997.7|1008.5|997.7|1008.49|997.69|18
1649527050000|2022-04-09 17:57:30|1008.49|997.69|1008.39|997.59|1008.5|997.7|1008.32|997.52|17
1649527070000|2022-04-09 17:57:50|1008.24|997.44|1008.38|997.58|1008.38|997.58|1007.6|996.8|8
1649527080000|2022-04-09 17:58:00|1008.62|997.82|1008.62|997.82|1008.62|997.82|1008.62|997.82|1
1649527090000|2022-04-09 17:58:10|1008.63|997.83|1008.61|997.81|1008.63|997.83|1008.61|997.81|3
1649527120000|2022-04-09 17:58:40|1008.62|997.82|1008.58|997.78|1008.62|997.82|1008.58|997.78|4
1649527130000|2022-04-09 17:58:50|1008.59|997.79|1008.56|997.76|1008.59|997.79|1008.55|997.75|4
1649527140000|2022-04-09 17:59:00|1008.55|997.75|1008.52|997.72|1008.56|997.76|1008.52|997.72|15
1649527170000|2022-04-09 17:59:30|1008.6|997.8|1008.6|997.8|1008.61|997.81|1008.59|997.79|7
1649527180000|2022-04-09 17:59:40|1008.61|997.81|1008.93|998.13|1008.93|998.13|1008.6|997.8|18
1649527190000|2022-04-09 17:59:50|1008.94|998.14|1008.83|998.03|1008.94|998.14|1008.83|998.03|13
1649527200000|2022-04-09 18:00:00|1008.76|997.96|1009.08|998.28|1009.08|998.28|1008.76|997.96|7
1649527210000|2022-04-09 18:00:10|1009.07|998.27|1009.21|998.41|1009.23|998.43|1009.07|998.27|14
1649527220000|2022-04-09 18:00:20|1009.23|998.43|1009.14|998.34|1009.41|998.61|1008.98|998.18|16
1649527230000|2022-04-09 18:00:30|1009.26|998.46|1009.26|998.46|1009.32|998.52|1009.26|998.46|5
1649527240000|2022-04-09 18:00:40|1009.32|998.52|1009.26|998.46|1009.32|998.52|1009.26|998.46|12
1649527250000|2022-04-09 18:00:50|1009.32|998.52|1009.26|998.46|1009.32|998.52|1009.26|998.46|8
1649527260000|2022-04-09 18:01:00|1009.32|998.52|1009.42|998.62|1009.43|998.63|1009.26|998.46|18
1649527270000|2022-04-09 18:01:10|1009.43|998.63|1009.41|998.61|1009.43|998.63|1009.22|998.42|9
1649527280000|2022-04-09 18:01:20|1009.25|998.45|1009.27|998.47|1009.27|998.47|1009.11|998.31|5
1649527290000|2022-04-09 18:01:30|1009.21|998.41|1009.27|998.47|1009.27|998.47|1009.2|998.4|4
1649527300000|2022-04-09 18:01:40|1009.29|998.49|1009.29|998.49|1009.29|998.49|1009.29|998.49|1
1649527310000|2022-04-09 18:01:50|1009.4|998.6|1009.29|998.49|1009.4|998.6|1009.29|998.49|2
1649527320000|2022-04-09 18:02:00|1009.31|998.51|1009.29|998.49|1009.31|998.51|1009.2|998.4|3
1649527330000|2022-04-09 18:02:10|1009.39|998.59|1009.31|998.51|1009.39|998.59|1009.31|998.51|4
1649527340000|2022-04-09 18:02:20|1009.39|998.59|1009.31|998.51|1009.39|998.59|1009.31|998.51|2
1649527350000|2022-04-09 18:02:30|1009.2|998.4|1009.29|998.49|1009.29|998.49|1009.2|998.4|2
1649527360000|2022-04-09 18:02:40|1009.45|998.65|1009.31|998.51|1009.84|999.04|1009.31|998.51|7
1649527370000|2022-04-09 18:02:50|1009.39|998.59|1009.15|998.35|1009.39|998.59|1009.15|998.35|3
1649527380000|2022-04-09 18:03:00|1009.31|998.51|1009.18|998.38|1009.31|998.51|1009.17|998.37|5
1649527410000|2022-04-09 18:03:30|1009.14|998.34|1009.14|998.34|1009.14|998.34|1009.14|998.34|1
1649527420000|2022-04-09 18:03:40|1009.07|998.27|1007.82|997.02|1009.07|998.27|1007.82|997.02|9
1649527430000|2022-04-09 18:03:50|1007.81|997.01|1007.42|996.62|1007.81|997.01|1007.14|996.34|9
1649527440000|2022-04-09 18:04:00|1007.17|996.37|1007.07|996.27|1007.17|996.37|1007.05|996.25|5
1649527450000|2022-04-09 18:04:10|1007.01|996.21|1006.98|996.18|1007.07|996.27|1006.98|996.18|4
1649527460000|2022-04-09 18:04:20|1007.11|996.31|1007.11|996.31|1007.11|996.31|1007.11|996.31|1
1649527470000|2022-04-09 18:04:30|1007.16|996.36|1007.04|996.24|1007.16|996.36|1007.04|996.24|3
1649527480000|2022-04-09 18:04:40|1006.94|996.14|1006.94|996.14|1006.94|996.14|1006.94|996.14|1
1649527490000|2022-04-09 18:04:50|1006.62|995.82|1006.62|995.82|1006.62|995.82|1006.62|995.82|1
1649527500000|2022-04-09 18:05:00|1006.68|995.88|1006.66|995.86|1006.68|995.88|1006.66|995.86|2
1649527510000|2022-04-09 18:05:10|1006.65|995.85|1006.65|995.85|1006.65|995.85|1006.65|995.85|1
1649527520000|2022-04-09 18:05:20|1006.53|995.73|1006.53|995.73|1006.53|995.73|1006.53|995.73|1
1649527530000|2022-04-09 18:05:30|1006.25|995.45|1006.08|995.28|1006.46|995.66|1006.08|995.28|6
1649527560000|2022-04-09 18:06:00|1006.17|995.37|1006.27|995.47|1006.41|995.61|1006.17|995.37|4
1649527570000|2022-04-09 18:06:10|1006.29|995.49|1006.11|995.31|1006.29|995.49|1006.11|995.31|4
1649527580000|2022-04-09 18:06:20|1006.07|995.27|1006.07|995.27|1006.07|995.27|1006.07|995.27|1
1649527600000|2022-04-09 18:06:40|1006.04|995.24|1006.01|995.21|1006.04|995.24|1006.01|995.21|2
1649527610000|2022-04-09 18:06:50|1005.94|995.14|1005.94|995.14|1005.94|995.14|1005.94|995.14|1
1649527620000|2022-04-09 18:07:00|1006.01|995.21|1006.09|995.29|1006.09|995.29|1006.01|995.21|3
1649527630000|2022-04-09 18:07:10|1006.11|995.31|1006.09|995.29|1006.12|995.32|1006.09|995.29|4
1649527640000|2022-04-09 18:07:20|1006.08|995.28|1006.08|995.28|1006.08|995.28|1006.08|995.28|1
1649527660000|2022-04-09 18:07:40|1006.18|995.38|1006.15|995.35|1006.19|995.39|1006.15|995.35|4
1649527680000|2022-04-09 18:08:00|1006.17|995.37|1006.17|995.37|1006.17|995.37|1006.17|995.37|1
1649527690000|2022-04-09 18:08:10|1006.18|995.38|1006.24|995.44|1006.24|995.44|1006.17|995.37|7
1649527700000|2022-04-09 18:08:20|1006.25|995.45|1006.24|995.44|1006.25|995.45|1006.24|995.44|18
1649527710000|2022-04-09 18:08:30|1006.25|995.45|1006.75|995.95|1006.75|995.95|1006.24|995.44|13
1649527720000|2022-04-09 18:08:40|1006.76|995.96|1006.38|995.58|1006.84|996.04|1006.38|995.58|10
1649527730000|2022-04-09 18:08:50|1005.99|995.19|1005.7|994.9|1005.99|995.19|1005.7|994.9|3
1649527740000|2022-04-09 18:09:00|1005.72|994.92|1005.91|995.11|1005.99|995.19|1005.72|994.92|4
1649527750000|2022-04-09 18:09:10|1005.9|995.1|1005.9|995.1|1005.9|995.1|1005.9|995.1|1
1649527780000|2022-04-09 18:09:40|1005.88|995.08|1005.32|994.52|1005.88|995.08|1005.32|994.52|5
1649527790000|2022-04-09 18:09:50|1005.23|994.43|1005.14|994.34|1005.23|994.43|1005.14|994.34|2
1649527800000|2022-04-09 18:10:00|1005.23|994.43|1005.06|994.26|1005.25|994.45|1005.06|994.26|3
1649527810000|2022-04-09 18:10:10|1004.97|994.17|1004.97|994.17|1004.97|994.17|1004.97|994.17|1
1649527820000|2022-04-09 18:10:20|1005.06|994.26|1005.08|994.28|1005.2|994.4|1005.04|994.24|5
1649527830000|2022-04-09 18:10:30|1005.2|994.4|1005.2|994.4|1005.29|994.49|1005.2|994.4|3
1649527840000|2022-04-09 18:10:40|1005.08|994.28|1005.19|994.39|1005.19|994.39|1005.01|994.21|6
1649527850000|2022-04-09 18:10:50|1005.13|994.33|1005.19|994.39|1005.19|994.39|1005.13|994.33|2
1649527860000|2022-04-09 18:11:00|1005.17|994.37|1005.17|994.37|1005.17|994.37|1005.17|994.37|1
1649527870000|2022-04-09 18:11:10|1005.24|994.44|1005.24|994.44|1005.24|994.44|1005.24|994.44|1
1649527890000|2022-04-09 18:11:30|1005.32|994.52|1005.32|994.52|1005.32|994.52|1005.32|994.52|1
1649527900000|2022-04-09 18:11:40|1005.37|994.57|1005.37|994.57|1005.37|994.57|1005.37|994.57|1
1649527910000|2022-04-09 18:11:50|1005.32|994.52|1005.32|994.52|1005.32|994.52|1005.32|994.52|1
1649527980000|2022-04-09 18:13:00|1005.34|994.54|1005.35|994.55|1005.35|994.55|1005.34|994.54|2
1649527990000|2022-04-09 18:13:10|1005.34|994.54|1005.97|995.17|1005.99|995.19|1005.34|994.54|18
1649528000000|2022-04-09 18:13:20|1005.98|995.18|1006.73|995.93|1006.85|996.05|1005.97|995.17|19
1649528010000|2022-04-09 18:13:30|1006.74|995.94|1006.35|995.55|1006.74|995.94|1006.34|995.54|9
1649528020000|2022-04-09 18:13:40|1006.3|995.5|1006.75|995.95|1006.83|996.03|1006.3|995.5|12
1649528030000|2022-04-09 18:13:50|1006.74|995.94|1006.52|995.72|1006.75|995.95|1006.5|995.7|16
1649528040000|2022-04-09 18:14:00|1006.76|995.96|1006.85|996.05|1006.85|996.05|1006.76|995.96|3
1649528050000|2022-04-09 18:14:10|1006.79|995.99|1006.79|995.99|1006.79|995.99|1006.79|995.99|1
1649528060000|2022-04-09 18:14:20|1006.8|996|1006.53|995.73|1006.8|996|1006.53|995.73|2
1649528070000|2022-04-09 18:14:30|1006.54|995.74|1006.42|995.62|1006.54|995.74|1006.42|995.62|7
1649528100000|2022-04-09 18:15:00|1006.57|995.77|1006.56|995.76|1006.57|995.77|1006.56|995.76|4
1649528110000|2022-04-09 18:15:10|1006.57|995.77|1006.53|995.73|1006.58|995.78|1006.47|995.67|7
1649528120000|2022-04-09 18:15:20|1006.45|995.65|1005.85|995.05|1006.45|995.65|1005.84|995.04|5
1649528130000|2022-04-09 18:15:30|1005.52|994.72|1005.43|994.63|1005.61|994.81|1005.43|994.63|6
1649528140000|2022-04-09 18:15:40|1005.52|994.72|1005.38|994.58|1005.52|994.72|1005.38|994.58|6
1649528150000|2022-04-09 18:15:50|1005.2|994.4|1004.65|993.85|1005.2|994.4|1004.65|993.85|6
1649528160000|2022-04-09 18:16:00|1004.66|993.86|1004.58|993.78|1004.66|993.86|1004.58|993.78|3
1649528170000|2022-04-09 18:16:10|1004.73|993.93|1005.16|994.36|1005.17|994.37|1004.73|993.93|6
1649528190000|2022-04-09 18:16:30|1005.17|994.37|1005.4|994.6|1005.46|994.66|1005.17|994.37|7
1649528200000|2022-04-09 18:16:40|1005.19|994.39|1004.87|994.07|1005.19|994.39|1004.86|994.06|5
1649528210000|2022-04-09 18:16:50|1004.85|994.05|1004.56|993.76|1004.85|994.05|1004.55|993.75|11
1649528220000|2022-04-09 18:17:00|1004.55|993.75|1004.6|993.8|1004.6|993.8|1004.55|993.75|2
1649528230000|2022-04-09 18:17:10|1004.51|993.71|1004.51|993.71|1004.51|993.71|1004.51|993.71|1
1649528240000|2022-04-09 18:17:20|1004.6|993.8|1005.07|994.27|1005.2|994.4|1004.6|993.8|5
1649528250000|2022-04-09 18:17:30|1005.41|994.61|1005.48|994.68|1005.48|994.68|1005.41|994.61|2
1649528270000|2022-04-09 18:17:50|1005.35|994.55|1004.58|993.78|1005.35|994.55|1004.58|993.78|6
1649528280000|2022-04-09 18:18:00|1004.59|993.79|1004.64|993.84|1004.64|993.84|1004.58|993.78|3
1649528290000|2022-04-09 18:18:10|1004.63|993.83|1004.9|994.1|1004.9|994.1|1004.63|993.83|4
1649528330000|2022-04-09 18:18:50|1004.8|994|1004.5|993.7|1004.8|994|1004.5|993.7|3
1649528340000|2022-04-09 18:19:00|1004.51|993.71|1004.58|993.78|1004.58|993.78|1004.5|993.7|20
1649528350000|2022-04-09 18:19:10|1004.63|993.83|1004.57|993.77|1004.63|993.83|1004.57|993.77|4
1649528360000|2022-04-09 18:19:20|1004.47|993.67|1003.52|992.72|1004.47|993.67|1003.52|992.72|5
1649528370000|2022-04-09 18:19:30|1003.66|992.86|1003.52|992.72|1003.66|992.86|1003.52|992.72|2
1649528390000|2022-04-09 18:19:50|1003.73|992.93|1004.03|993.23|1004.03|993.23|1003.73|992.93|6
1649528400000|2022-04-09 18:20:00|1003.9|993.1|1003.47|992.67|1004.06|993.26|1003.47|992.67|6
1649528410000|2022-04-09 18:20:10|1003.43|992.63|1002.56|991.76|1003.47|992.67|1002.32|991.52|8
1649528420000|2022-04-09 18:20:20|1002.54|991.74|1002.51|991.71|1002.56|991.76|1002.51|991.71|4
1649528430000|2022-04-09 18:20:30|1002.5|991.7|1002.62|991.82|1002.63|991.83|1002.5|991.7|6
1649528440000|2022-04-09 18:20:40|1002.51|991.71|1002.49|991.69|1002.62|991.82|1002.4|991.6|8
1649528450000|2022-04-09 18:20:50|1002.48|991.68|1002.47|991.67|1002.48|991.68|1002.47|991.67|2
1649528460000|2022-04-09 18:21:00|1002.43|991.63|1002.43|991.63|1002.43|991.63|1002.42|991.62|3
1649528470000|2022-04-09 18:21:10|1003.23|992.43|1003.29|992.49|1003.29|992.49|1003.23|992.43|7
1649528480000|2022-04-09 18:21:20|1003.28|992.48|1003.51|992.71|1003.51|992.71|1003.28|992.48|2
1649528490000|2022-04-09 18:21:30|1003.56|992.76|1003.51|992.71|1003.56|992.76|1003.51|992.71|6
1649528510000|2022-04-09 18:21:50|1003.57|992.77|1003.21|992.41|1003.57|992.77|1003.21|992.41|8
1649528520000|2022-04-09 18:22:00|1003.4|992.6|1003.53|992.73|1003.53|992.73|1003.4|992.6|5
1649528530000|2022-04-09 18:22:10|1003.48|992.68|1003.28|992.48|1003.48|992.68|1003.22|992.42|4
1649528540000|2022-04-09 18:22:20|1003.08|992.28|1002.72|991.92|1003.2|992.4|1002.72|991.92|7
1649528550000|2022-04-09 18:22:30|1002.49|991.69|1002.69|991.89|1002.69|991.89|1002.45|991.65|4
1649528570000|2022-04-09 18:22:50|1002.45|991.65|1002.45|991.65|1002.69|991.89|1002.45|991.65|3
1649528580000|2022-04-09 18:23:00|1002.15|991.35|1002.22|991.42|1002.22|991.42|1002.15|991.35|2
1649528600000|2022-04-09 18:23:20|1002.29|991.49|1002.29|991.49|1002.29|991.49|1002.29|991.49|1
1649528610000|2022-04-09 18:23:30|1002.5|991.7|1002.21|991.41|1002.5|991.7|1002.04|991.24|7
1649528620000|2022-04-09 18:23:40|1002.1|991.3|1002.1|991.3|1002.1|991.3|1002.1|991.3|1
1649528630000|2022-04-09 18:23:50|1001.98|991.18|1001.98|991.18|1001.98|991.18|1001.98|991.18|1
1649528640000|2022-04-09 18:24:00|1002.07|991.27|1002.18|991.38|1002.27|991.47|1002.07|991.27|6
1649528650000|2022-04-09 18:24:10|1002.46|991.66|1001.82|991.02|1002.46|991.66|1001.82|991.02|5
1649528660000|2022-04-09 18:24:20|1001.45|990.65|1001.42|990.62|1001.45|990.65|1001.42|990.62|2
1649528670000|2022-04-09 18:24:30|1001.19|990.39|1000.75|989.95|1001.31|990.51|1000.75|989.95|7
1649528680000|2022-04-09 18:24:40|1000.67|989.87|1000.67|989.87|1000.67|989.87|1000.67|989.87|1
1649528700000|2022-04-09 18:25:00|1000.7|989.9|1000.7|989.9|1000.7|989.9|1000.7|989.9|1
1649528710000|2022-04-09 18:25:10|1000.83|990.03|1001.93|991.13|1001.93|991.13|1000.83|990.03|5
1649528720000|2022-04-09 18:25:20|1001.85|991.05|1001.75|990.95|1001.92|991.12|1001.75|990.95|3
1649528740000|2022-04-09 18:25:40|1001.62|990.82|1001.62|990.82|1001.62|990.82|1001.62|990.82|1
1649528760000|2022-04-09 18:26:00|1001.68|990.88|1001.68|990.88|1001.68|990.88|1001.68|990.88|1
1649528770000|2022-04-09 18:26:10|1001.54|990.74|1001.57|990.77|1001.57|990.77|1001.53|990.73|3
1649528780000|2022-04-09 18:26:20|1001.64|990.84|1002.14|991.34|1002.15|991.35|1001.64|990.84|11
1649528790000|2022-04-09 18:26:30|1002.15|991.35|1002.01|991.21|1002.15|991.35|1002.01|991.21|6
1649528800000|2022-04-09 18:26:40|1002.12|991.32|1001.93|991.13|1002.12|991.32|1001.93|991.13|3
1649528810000|2022-04-09 18:26:50|1001.92|991.12|1001.86|991.06|1001.92|991.12|1001.86|991.06|2
1649528820000|2022-04-09 18:27:00|1001.92|991.12|1002.04|991.24|1002.04|991.24|1001.92|991.12|2
1649528850000|2022-04-09 18:27:30|1002.19|991.39|1002.15|991.35|1002.19|991.39|1002.15|991.35|2
1649528870000|2022-04-09 18:27:50|1002.48|991.68|1002.48|991.68|1002.48|991.68|1002.48|991.68|1
1649528880000|2022-04-09 18:28:00|1002.43|991.63|1002.43|991.63|1002.43|991.63|1002.43|991.63|1
1649528890000|2022-04-09 18:28:10|1002.48|991.68|1002.48|991.68|1002.48|991.68|1002.48|991.68|1
1649528900000|2022-04-09 18:28:20|1002.55|991.75|1002.55|991.75|1002.55|991.75|1002.55|991.75|1
1649528910000|2022-04-09 18:28:30|1002.5|991.7|1002.56|991.76|1002.56|991.76|1002.5|991.7|2
1649528940000|2022-04-09 18:29:00|1002.49|991.69|1002.49|991.69|1002.49|991.69|1002.49|991.69|1
1649528950000|2022-04-09 18:29:10|1002.5|991.7|1002.5|991.7|1002.5|991.7|1002.49|991.69|5
1649528960000|2022-04-09 18:29:20|1002.49|991.69|1002.51|991.71|1002.52|991.72|1002.49|991.69|3
1649528970000|2022-04-09 18:29:30|1002.57|991.77|1002.56|991.76|1002.57|991.77|1002.56|991.76|2
1649528980000|2022-04-09 18:29:40|1002.57|991.77|1002.45|991.65|1002.57|991.77|1002.45|991.65|3
1649529000000|2022-04-09 18:30:00|1002.52|991.72|1002.52|991.72|1002.52|991.72|1002.52|991.72|1
1649529010000|2022-04-09 18:30:10|1002.58|991.78|1002.58|991.78|1002.58|991.78|1002.58|991.78|1
1649529030000|2022-04-09 18:30:30|1002.64|991.84|1002.65|991.85|1002.65|991.85|1002.42|991.62|6
1649529050000|2022-04-09 18:30:50|1002.49|991.69|1002.63|991.83|1002.63|991.83|1002.47|991.67|3
1649529060000|2022-04-09 18:31:00|1002.61|991.81|1002.61|991.81|1002.61|991.81|1002.61|991.81|1
1649529070000|2022-04-09 18:31:10|1002.63|991.83|1002.63|991.83|1002.63|991.83|1002.63|991.83|1
1649529080000|2022-04-09 18:31:20|1002.55|991.75|1002.59|991.79|1002.59|991.79|1002.49|991.69|3
1649529090000|2022-04-09 18:31:30|1002.65|991.85|1002.65|991.85|1002.65|991.85|1002.65|991.85|1
1649529100000|2022-04-09 18:31:40|1002.58|991.78|1002.58|991.78|1002.58|991.78|1002.58|991.78|1
1649529110000|2022-04-09 18:31:50|1002.44|991.64|1002.21|991.41|1002.44|991.64|1002.21|991.41|5
1649529130000|2022-04-09 18:32:10|1002.26|991.46|1002.26|991.46|1002.26|991.46|1002.26|991.46|1
1649529140000|2022-04-09 18:32:20|1002.33|991.53|1002.33|991.53|1002.33|991.53|1002.33|991.53|1
1649529160000|2022-04-09 18:32:40|1002.51|991.71|1003.17|992.37|1003.18|992.38|1002.5|991.7|13
1649529170000|2022-04-09 18:32:50|1003.18|992.38|1003.32|992.52|1003.32|992.52|1003.17|992.37|17
1649529180000|2022-04-09 18:33:00|1003.33|992.53|1003.41|992.61|1003.41|992.61|1003.32|992.52|8
1649529190000|2022-04-09 18:33:10|1003.38|992.58|1003.38|992.58|1003.41|992.61|1003.27|992.47|11
1649529200000|2022-04-09 18:33:20|1003.41|992.61|1003.77|992.97|1003.9|993.1|1003.41|992.61|20
1649529210000|2022-04-09 18:33:30|1003.78|992.98|1004.03|993.23|1004.03|993.23|1003.77|992.97|11
1649529220000|2022-04-09 18:33:40|1004.14|993.34|1004.05|993.25|1004.14|993.34|1004.05|993.25|2
1649529230000|2022-04-09 18:33:50|1004.04|993.24|1003.99|993.19|1004.06|993.26|1003.9|993.1|7
1649529240000|2022-04-09 18:34:00|1004.06|993.26|1004.08|993.28|1004.15|993.35|1004.06|993.26|3
1649529260000|2022-04-09 18:34:20|1004.15|993.35|1004.08|993.28|1004.15|993.35|1004.08|993.28|2
1649529270000|2022-04-09 18:34:30|1004.03|993.23|1003.6|992.8|1004.1|993.3|1003.6|992.8|7
1649529300000|2022-04-09 18:35:00|1003.62|992.82|1003.62|992.82|1003.63|992.83|1003.62|992.82|3
1649529310000|2022-04-09 18:35:10|1003.55|992.75|1003.55|992.75|1003.55|992.75|1003.55|992.75|1
1649529320000|2022-04-09 18:35:20|1003.56|992.76|1003.56|992.76|1003.56|992.76|1003.56|992.76|1
1649529330000|2022-04-09 18:35:30|1003.55|992.75|1003.55|992.75|1003.56|992.76|1003.55|992.75|3
1649529340000|2022-04-09 18:35:40|1003.56|992.76|1003.56|992.76|1003.56|992.76|1003.55|992.75|9
1649529350000|2022-04-09 18:35:50|1003.55|992.75|1003.55|992.75|1003.55|992.75|1003.55|992.75|1
1649529360000|2022-04-09 18:36:00|1003.64|992.84|1003.64|992.84|1003.64|992.84|1003.64|992.84|1
1649529370000|2022-04-09 18:36:10|1003.52|992.72|1003.52|992.72|1003.52|992.72|1003.52|992.72|1
1649529390000|2022-04-09 18:36:30|1003.63|992.83|1003.63|992.83|1003.63|992.83|1003.63|992.83|1
1649529420000|2022-04-09 18:37:00|1003.59|992.79|1003.59|992.79|1003.59|992.79|1003.59|992.79|1
1649529470000|2022-04-09 18:37:50|1003.63|992.83|1003.63|992.83|1003.63|992.83|1003.63|992.83|1
1649529510000|2022-04-09 18:38:30|1003.65|992.85|1003.65|992.85|1003.65|992.85|1003.65|992.85|1
1649529530000|2022-04-09 18:38:50|1003.66|992.86|1003.98|993.18|1003.98|993.18|1003.66|992.86|11
1649529540000|2022-04-09 18:39:00|1003.95|993.15|1004.07|993.27|1004.17|993.37|1003.95|993.15|8
1649529550000|2022-04-09 18:39:10|1004.17|993.37|1003.91|993.11|1004.17|993.37|1003.91|993.11|3
1649529560000|2022-04-09 18:39:20|1003.84|993.04|1003.62|992.82|1003.84|993.04|1003.62|992.82|2
1649529570000|2022-04-09 18:39:30|1003.43|992.63|1003.43|992.63|1003.43|992.63|1003.43|992.63|1
1649529600000|2022-04-09 18:40:00|1003.61|992.81|1003.61|992.81|1003.61|992.81|1003.61|992.81|1
1649529620000|2022-04-09 18:40:20|1003.53|992.73|1003.53|992.73|1003.53|992.73|1003.25|992.45|3
1649529640000|2022-04-09 18:40:40|1003.25|992.45|1003.01|992.21|1003.25|992.45|1003.01|992.21|2
1649529660000|2022-04-09 18:41:00|1003.02|992.22|1002.67|991.87|1003.02|992.22|1002.67|991.87|5
1649529670000|2022-04-09 18:41:10|1002.63|991.83|1001.42|990.62|1002.63|991.83|1001.42|990.62|8
1649529680000|2022-04-09 18:41:20|1001.58|990.78|1001.42|990.62|1001.58|990.78|1001.42|990.62|2
1649529700000|2022-04-09 18:41:40|1000.93|990.13|1000.93|990.13|1000.93|990.13|1000.93|990.13|1
1649529710000|2022-04-09 18:41:50|1000.86|990.06|1000.67|989.87|1000.86|990.06|1000.41|989.61|6
1649529720000|2022-04-09 18:42:00|1000.89|990.09|1001.66|990.86|1001.69|990.89|1000.89|990.09|6
1649529730000|2022-04-09 18:42:10|1001.69|990.89|1001.3|990.5|1001.69|990.89|1001.3|990.5|4
1649529740000|2022-04-09 18:42:20|1001.39|990.59|1001.39|990.59|1001.39|990.59|1001.39|990.59|1
1649529760000|2022-04-09 18:42:40|1001.63|990.83|1001.63|990.83|1001.63|990.83|1001.63|990.83|1
1649529770000|2022-04-09 18:42:50|1001.68|990.88|1002.39|991.59|1002.39|991.59|1001.67|990.87|5
1649529780000|2022-04-09 18:43:00|1002.5|991.7|1002.5|991.7|1002.5|991.7|1002.5|991.7|1
1649529790000|2022-04-09 18:43:10|1002.4|991.6|1002.4|991.6|1002.4|991.6|1002.4|991.6|1
1649529800000|2022-04-09 18:43:20|1002.35|991.55|1001.63|990.83|1002.35|991.55|1001.63|990.83|4
1649529820000|2022-04-09 18:43:40|1001.6|990.8|1001.63|990.83|1001.63|990.83|1001.6|990.8|2
1649529830000|2022-04-09 18:43:50|1001.43|990.63|1001.43|990.63|1001.43|990.63|1001.43|990.63|1
1649529840000|2022-04-09 18:44:00|1001.44|990.64|1001.44|990.64|1001.44|990.64|1001.44|990.64|1
1649529850000|2022-04-09 18:44:10|1001.36|990.56|1001.29|990.49|1001.36|990.56|1001.29|990.49|3
1649529860000|2022-04-09 18:44:20|1001.13|990.33|1001.31|990.51|1001.31|990.51|1001.13|990.33|2
1649529870000|2022-04-09 18:44:30|1001.13|990.33|1001.13|990.33|1001.31|990.51|1001.13|990.33|3
1649529890000|2022-04-09 18:44:50|1001.31|990.51|1001.31|990.51|1001.31|990.51|1001.31|990.51|1
1649529900000|2022-04-09 18:45:00|1001.38|990.58|1001.38|990.58|1001.38|990.58|1001.38|990.58|1
1649529920000|2022-04-09 18:45:20|1001.64|990.84|1001.64|990.84|1001.64|990.84|1001.64|990.84|1
1649529930000|2022-04-09 18:45:30|1001.56|990.76|1001.64|990.84|1001.64|990.84|1001.56|990.76|2
1649529950000|2022-04-09 18:45:50|1001.52|990.72|1001.52|990.72|1001.52|990.72|1001.52|990.72|1
1649529960000|2022-04-09 18:46:00|1001.45|990.65|1001.22|990.42|1001.45|990.65|1001.22|990.42|2
1649529980000|2022-04-09 18:46:20|1001.38|990.58|1001.1|990.3|1001.38|990.58|1001.1|990.3|2
1649529990000|2022-04-09 18:46:30|1000.99|990.19|1000.99|990.19|1000.99|990.19|1000.99|990.19|1
1649530010000|2022-04-09 18:46:50|1000.98|990.18|1000.81|990.01|1000.98|990.18|1000.81|990.01|3
1649530020000|2022-04-09 18:47:00|1000.73|989.93|1000.73|989.93|1000.73|989.93|1000.73|989.93|1
1649530040000|2022-04-09 18:47:20|1000.63|989.83|1000.63|989.83|1000.63|989.83|1000.63|989.83|1
1649530080000|2022-04-09 18:48:00|1000.48|989.68|1000.48|989.68|1000.48|989.68|1000.48|989.68|1
1649530090000|2022-04-09 18:48:10|1001.19|990.39|1001.57|990.77|1001.57|990.77|1001.18|990.38|3
1649530120000|2022-04-09 18:48:40|1001.61|990.81|1001.61|990.81|1001.61|990.81|1001.61|990.81|1
1649530130000|2022-04-09 18:48:50|1001.75|990.95|1001.87|991.07|1001.87|991.07|1001.75|990.95|6
1649530140000|2022-04-09 18:49:00|1001.92|991.12|1002|991.2|1002|991.2|1001.92|991.12|3
1649530150000|2022-04-09 18:49:10|1001.99|991.19|1001.99|991.19|1001.99|991.19|1001.99|991.19|1
1649530160000|2022-04-09 18:49:20|1002|991.2|1002.49|991.69|1002.49|991.69|1001.99|991.19|10
1649530170000|2022-04-09 18:49:30|1002.48|991.68|1003.34|992.54|1003.61|992.81|1002.48|991.68|15
1649530190000|2022-04-09 18:49:50|1003.09|992.29|1003.09|992.29|1003.1|992.3|1003.09|992.29|5
1649530200000|2022-04-09 18:50:00|1003.1|992.3|1003.09|992.29|1003.1|992.3|1003.09|992.29|14
1649530210000|2022-04-09 18:50:10|1003.1|992.3|1003.04|992.24|1003.1|992.3|1003.04|992.24|15
1649530220000|2022-04-09 18:50:20|1003.06|992.26|1003.11|992.31|1003.11|992.31|1003.04|992.24|6
1649530240000|2022-04-09 18:50:40|1003.12|992.32|1003.07|992.27|1003.12|992.32|1002.92|992.12|4
1649530250000|2022-04-09 18:50:50|1003.14|992.34|1003.14|992.34|1003.14|992.34|1003.07|992.27|3
1649530260000|2022-04-09 18:51:00|1003.19|992.39|1002.92|992.12|1003.19|992.39|1002.92|992.12|2
1649530270000|2022-04-09 18:51:10|1002.91|992.11|1002.63|991.83|1002.91|992.11|1002.63|991.83|3
1649530280000|2022-04-09 18:51:20|1002.36|991.56|1001.65|990.85|1002.36|991.56|1001.62|990.82|8
1649530300000|2022-04-09 18:51:40|1001.62|990.82|1001.62|990.82|1001.65|990.85|1001.62|990.82|3
1649530320000|2022-04-09 18:52:00|1001.64|990.84|1001.64|990.84|1001.64|990.84|1001.64|990.84|1
1649530330000|2022-04-09 18:52:10|1001.65|990.85|1002.55|991.75|1002.55|991.75|1001.64|990.84|9
1649530340000|2022-04-09 18:52:20|1002.56|991.76|1002.55|991.75|1002.56|991.76|1002.54|991.74|4
1649530350000|2022-04-09 18:52:30|1002.56|991.76|1002.55|991.75|1002.56|991.76|1002.54|991.74|4
1649530360000|2022-04-09 18:52:40|1002.56|991.76|1002.44|991.64|1002.82|992.02|1002.44|991.64|5
1649530380000|2022-04-09 18:53:00|1002.17|991.37|1002.3|991.5|1002.31|991.51|1002.17|991.37|13
1649530390000|2022-04-09 18:53:10|1002.31|991.51|1002.31|991.51|1002.31|991.51|1002.3|991.5|3
1649530400000|2022-04-09 18:53:20|1002.3|991.5|1002.47|991.67|1002.47|991.67|1002.3|991.5|2
1649530410000|2022-04-09 18:53:30|1002.19|991.39|1002.19|991.39|1002.19|991.39|1002.19|991.39|1
1649530420000|2022-04-09 18:53:40|1002.27|991.47|1002.27|991.47|1002.27|991.47|1002.19|991.39|3
1649530430000|2022-04-09 18:53:50|1002.19|991.39|1002.27|991.47|1002.27|991.47|1002.19|991.39|2
1649530440000|2022-04-09 18:54:00|1002.43|991.63|1002.43|991.63|1002.43|991.63|1002.43|991.63|1
1649530450000|2022-04-09 18:54:10|1002.45|991.65|1002.45|991.65|1002.45|991.65|1002.45|991.65|1
1649530460000|2022-04-09 18:54:20|1002.46|991.66|1002.7|991.9|1002.71|991.91|1002.46|991.66|17
1649530470000|2022-04-09 18:54:30|1002.71|991.91|1002.7|991.9|1002.71|991.91|1002.7|991.9|8
1649530490000|2022-04-09 18:54:50|1002.87|992.07|1002.86|992.06|1002.87|992.07|1002.86|992.06|2
1649530500000|2022-04-09 18:55:00|1002.62|991.82|1002.62|991.82|1002.62|991.82|1002.59|991.79|3
1649530510000|2022-04-09 18:55:10|1002.59|991.79|1002.62|991.82|1002.62|991.82|1002.59|991.79|5
1649530530000|2022-04-09 18:55:30|1002.61|991.81|1002.61|991.81|1002.61|991.81|1002.61|991.81|1
1649530540000|2022-04-09 18:55:40|1002.62|991.82|1003.12|992.32|1003.12|992.32|1002.59|991.79|8
1649530560000|2022-04-09 18:56:00|1003.42|992.62|1003.42|992.62|1003.42|992.62|1003.42|992.62|1
1649530580000|2022-04-09 18:56:20|1003.25|992.45|1002.93|992.13|1003.25|992.45|1002.93|992.13|3
1649530620000|2022-04-09 18:57:00|1002.86|992.06|1002.86|992.06|1002.86|992.06|1002.86|992.06|1
1649530640000|2022-04-09 18:57:20|1002.94|992.14|1002.99|992.19|1003.01|992.21|1002.94|992.14|12
1649530650000|2022-04-09 18:57:30|1003.01|992.21|1003.07|992.27|1003.09|992.29|1002.99|992.19|11
1649530660000|2022-04-09 18:57:40|1003.09|992.29|1003.58|992.78|1003.58|992.78|1003.06|992.26|8
1649530670000|2022-04-09 18:57:50|1003.55|992.75|1003.8|993|1003.81|993.01|1003.55|992.75|11
1649530680000|2022-04-09 18:58:00|1003.81|993.01|1003.86|993.06|1003.86|993.06|1003.8|993|17
1649530690000|2022-04-09 18:58:10|1003.87|993.07|1003.88|993.08|1003.88|993.08|1003.87|993.07|2
1649530700000|2022-04-09 18:58:20|1003.87|993.07|1003.98|993.18|1004.05|993.25|1003.87|993.07|13
1649530710000|2022-04-09 18:58:30|1003.97|993.17|1004.14|993.34|1004.15|993.35|1003.97|993.17|19
1649530720000|2022-04-09 18:58:40|1004.15|993.35|1004.1|993.3|1004.15|993.35|1004.07|993.27|7
1649530730000|2022-04-09 18:58:50|1004.11|993.31|1004.11|993.31|1004.11|993.31|1004.11|993.31|1
1649530740000|2022-04-09 18:59:00|1004.04|993.24|1004.1|993.3|1004.1|993.3|1004.04|993.24|2
1649530750000|2022-04-09 18:59:10|1004.16|993.36|1004.16|993.36|1004.16|993.36|1004.16|993.36|1
1649530770000|2022-04-09 18:59:30|1004.21|993.41|1004.21|993.41|1004.21|993.41|1004.21|993.41|1
1649530780000|2022-04-09 18:59:40|1004.13|993.33|1004.13|993.33|1004.13|993.33|1004.13|993.33|1
1649530790000|2022-04-09 18:59:50|1004.21|993.41|1004.22|993.42|1004.22|993.42|1004.21|993.41|2
1649530800000|2022-04-09 19:00:00|1004.21|993.41|1004.29|993.49|1004.29|993.49|1004.21|993.41|2
1649530810000|2022-04-09 19:00:10|1004.3|993.5|1004.17|993.37|1004.3|993.5|1004.17|993.37|2
1649530820000|2022-04-09 19:00:20|1003.99|993.19|1003.29|992.49|1003.99|993.19|1003.29|992.49|9
1649530830000|2022-04-09 19:00:30|1003.39|992.59|1003.27|992.47|1003.47|992.67|1003.26|992.46|12
1649530840000|2022-04-09 19:00:40|1003.36|992.56|1004.86|994.06|1005|994.2|1003.36|992.56|13
1649530850000|2022-04-09 19:00:50|1004.85|994.05|1007.19|996.39|1007.31|996.51|1004.85|994.05|15
1649530860000|2022-04-09 19:01:00|1007.2|996.4|1007.34|996.54|1007.4|996.6|1006.62|995.82|14
1649530870000|2022-04-09 19:01:10|1007.33|996.53|1007.07|996.27|1007.39|996.59|1007.06|996.26|15
1649530880000|2022-04-09 19:01:20|1007.06|996.26|1006.86|996.06|1007.09|996.29|1006.86|996.06|6
1649530890000|2022-04-09 19:01:30|1006.84|996.04|1005.6|994.8|1006.91|996.11|1005.6|994.8|12
1649530900000|2022-04-09 19:01:40|1005.46|994.66|1004.57|993.77|1005.46|994.66|1004.57|993.77|7
1649530910000|2022-04-09 19:01:50|1004.58|993.78|1004.59|993.79|1004.6|993.8|1004.58|993.78|4
1649530920000|2022-04-09 19:02:00|1004.61|993.81|1005.04|994.24|1005.04|994.24|1004.61|993.81|10
1649530930000|2022-04-09 19:02:10|1005.08|994.28|1004.11|993.31|1005.08|994.28|1004.11|993.31|10
1649530940000|2022-04-09 19:02:20|1004.17|993.37|1004.38|993.58|1004.38|993.58|1004.17|993.37|2
1649530950000|2022-04-09 19:02:30|1004.3|993.5|1003.76|992.96|1004.3|993.5|1003.51|992.71|10
1649530960000|2022-04-09 19:02:40|1003.51|992.71|1003.47|992.67|1003.53|992.73|1003.47|992.67|3
1649530970000|2022-04-09 19:02:50|1003.72|992.92|1003.32|992.52|1003.72|992.92|1003.17|992.37|13
1649530980000|2022-04-09 19:03:00|1003.3|992.5|1003.52|992.72|1003.52|992.72|1003.2|992.4|5
1649530990000|2022-04-09 19:03:10|1003.57|992.77|1003.57|992.77|1003.57|992.77|1003.57|992.77|1
1649531000000|2022-04-09 19:03:20|1003.48|992.68|1003.97|993.17|1003.97|993.17|1003.48|992.68|7
1649531010000|2022-04-09 19:03:30|1003.95|993.15|1003.95|993.15|1003.97|993.17|1003.95|993.15|17
1649531020000|2022-04-09 19:03:40|1003.97|993.17|1004.01|993.21|1004.01|993.21|1003.95|993.15|5
1649531030000|2022-04-09 19:03:50|1003.96|993.16|1003.96|993.16|1004.01|993.21|1003.96|993.16|3
1649531040000|2022-04-09 19:04:00|1003.99|993.19|1004.06|993.26|1004.06|993.26|1003.91|993.11|4
1649531050000|2022-04-09 19:04:10|1004.17|993.37|1004.61|993.81|1004.61|993.81|1004.16|993.36|9
1649531060000|2022-04-09 19:04:20|1004.72|993.92|1004.72|993.92|1004.73|993.93|1004.72|993.92|7
1649531070000|2022-04-09 19:04:30|1004.73|993.93|1004.27|993.47|1004.73|993.93|1004.27|993.47|19
1649531080000|2022-04-09 19:04:40|1004.3|993.5|1004.27|993.47|1004.3|993.5|1004.27|993.47|10
1649531090000|2022-04-09 19:04:50|1004.3|993.5|1004.64|993.84|1004.65|993.85|1004.3|993.5|15
1649531100000|2022-04-09 19:05:00|1004.65|993.85|1004.76|993.96|1004.76|993.96|1004.64|993.84|8
1649531110000|2022-04-09 19:05:10|1004.69|993.89|1004.69|993.89|1004.69|993.89|1004.68|993.88|15
1649531120000|2022-04-09 19:05:20|1004.68|993.88|1007.05|996.25|1007.05|996.25|1004.67|993.87|15
1649531130000|2022-04-09 19:05:30|1007.21|996.41|1006.49|995.69|1007.34|996.54|1006.49|995.69|18
1649531140000|2022-04-09 19:05:40|1006.64|995.84|1006.34|995.54|1006.95|996.15|1006.09|995.29|17
1649531150000|2022-04-09 19:05:50|1006.16|995.36|1007.06|996.26|1007.06|996.26|1006.08|995.28|12
1649531160000|2022-04-09 19:06:00|1007.48|996.68|1007.05|996.25|1007.71|996.91|1007.05|996.25|7
1649531170000|2022-04-09 19:06:10|1007.47|996.67|1006.37|995.57|1007.51|996.71|1006.37|995.57|15
1649531180000|2022-04-09 19:06:20|1006.36|995.56|1006.51|995.71|1006.75|995.95|1006.36|995.56|11
1649531190000|2022-04-09 19:06:30|1006.65|995.85|1006.71|995.91|1006.71|995.91|1006.65|995.85|2
1649531200000|2022-04-09 19:06:40|1006.7|995.9|1006.78|995.98|1006.78|995.98|1006.4|995.6|12
1649531210000|2022-04-09 19:06:50|1006.79|995.99|1006.67|995.87|1006.79|995.99|1006.67|995.87|4
1649531220000|2022-04-09 19:07:00|1006.66|995.86|1006.67|995.87|1006.67|995.87|1006.66|995.86|6
1649531230000|2022-04-09 19:07:10|1006.53|995.73|1006.67|995.87|1006.67|995.87|1006.49|995.69|3
1649531250000|2022-04-09 19:07:30|1006.49|995.69|1006.64|995.84|1006.68|995.88|1006.49|995.69|9
1649531260000|2022-04-09 19:07:40|1006.68|995.88|1006.54|995.74|1006.68|995.88|1006.54|995.74|11
1649531270000|2022-04-09 19:07:50|1006.53|995.73|1006.44|995.64|1006.57|995.77|1006.44|995.64|10
1649531280000|2022-04-09 19:08:00|1006.53|995.73|1006.53|995.73|1006.53|995.73|1006.53|995.73|1
1649531300000|2022-04-09 19:08:20|1006.57|995.77|1006.94|996.14|1006.94|996.14|1006.56|995.76|7
1649531310000|2022-04-09 19:08:30|1006.95|996.15|1007.09|996.29|1007.09|996.29|1006.84|996.04|13
1649531320000|2022-04-09 19:08:40|1007.1|996.3|1007.17|996.37|1007.18|996.38|1007.09|996.29|15
1649531330000|2022-04-09 19:08:50|1007.18|996.38|1006.92|996.12|1007.23|996.43|1006.92|996.12|21
1649531340000|2022-04-09 19:09:00|1006.54|995.74|1007.1|996.3|1007.1|996.3|1006.54|995.74|7
1649531350000|2022-04-09 19:09:10|1007.41|996.61|1007.41|996.61|1007.44|996.64|1007.4|996.6|7
1649531360000|2022-04-09 19:09:20|1007.44|996.64|1007.41|996.61|1007.44|996.64|1007.41|996.61|4
1649531370000|2022-04-09 19:09:30|1007.44|996.64|1007.41|996.61|1007.44|996.64|1007.41|996.61|18
1649531380000|2022-04-09 19:09:40|1007.44|996.64|1007.34|996.54|1007.44|996.64|1007.34|996.54|18
1649531390000|2022-04-09 19:09:50|1007.33|996.53|1007.08|996.28|1007.34|996.54|1006.6|995.8|12
1649531400000|2022-04-09 19:10:00|1007.49|996.69|1007.49|996.69|1007.49|996.69|1007.49|996.69|1
1649531410000|2022-04-09 19:10:10|1007.67|996.87|1008.22|997.42|1008.23|997.43|1007.67|996.87|16
1649531420000|2022-04-09 19:10:20|1008.23|997.43|1008.37|997.57|1008.38|997.58|1008.22|997.42|5
1649531430000|2022-04-09 19:10:30|1008.39|997.59|1008.92|998.12|1008.92|998.12|1008.39|997.59|8
1649531440000|2022-04-09 19:10:40|1008.84|998.04|1008.84|998.04|1008.85|998.05|1008.84|998.04|3
1649531450000|2022-04-09 19:10:50|1008.85|998.05|1008.62|997.82|1008.85|998.05|1008.44|997.64|8
1649531460000|2022-04-09 19:11:00|1008.46|997.66|1008.51|997.71|1008.51|997.71|1008.46|997.66|8
1649531470000|2022-04-09 19:11:10|1008.5|997.7|1008.48|997.68|1008.51|997.71|1008.47|997.67|17
1649531480000|2022-04-09 19:11:20|1008.47|997.67|1008.16|997.36|1008.53|997.73|1008.16|997.36|14
1649531490000|2022-04-09 19:11:30|1008.04|997.24|1007.52|996.72|1008.04|997.24|1007.52|996.72|4
1649531510000|2022-04-09 19:11:50|1007.53|996.73|1007.52|996.72|1007.53|996.73|1007.52|996.72|4
1649531520000|2022-04-09 19:12:00|1007.53|996.73|1007.56|996.76|1007.6|996.8|1007.52|996.72|15
1649531530000|2022-04-09 19:12:10|1007.57|996.77|1007.56|996.76|1007.57|996.77|1007.56|996.76|10
1649531540000|2022-04-09 19:12:20|1007.57|996.77|1007.56|996.76|1007.57|996.77|1007.35|996.55|10
1649531550000|2022-04-09 19:12:30|1007.57|996.77|1007.56|996.76|1007.57|996.77|1007.56|996.76|4
1649531560000|2022-04-09 19:12:40|1007.52|996.72|1007.31|996.51|1007.52|996.72|1007.31|996.51|2
1649531570000|2022-04-09 19:12:50|1007.13|996.33|1007.13|996.33|1007.17|996.37|1007.13|996.33|13
1649531580000|2022-04-09 19:13:00|1007.17|996.37|1007.48|996.68|1007.48|996.68|1007.13|996.33|8
1649531590000|2022-04-09 19:13:10|1007.49|996.69|1007.34|996.54|1007.49|996.69|1007.34|996.54|2
1649531600000|2022-04-09 19:13:20|1007.51|996.71|1007.51|996.71|1007.51|996.71|1007.51|996.71|1
1649531620000|2022-04-09 19:13:40|1007.53|996.73|1007.53|996.73|1007.53|996.73|1007.53|996.73|1
1649531630000|2022-04-09 19:13:50|1007.56|996.76|1007.82|997.02|1007.82|997.02|1007.56|996.76|4
1649531640000|2022-04-09 19:14:00|1008.04|997.24|1008.49|997.69|1008.49|997.69|1008.04|997.24|16
1649531650000|2022-04-09 19:14:10|1008.48|997.68|1008.45|997.65|1008.49|997.69|1008.45|997.65|17
1649531660000|2022-04-09 19:14:20|1008.44|997.64|1008.12|997.32|1008.44|997.64|1008.03|997.23|8
1649531670000|2022-04-09 19:14:30|1008.11|997.31|1008.11|997.31|1008.12|997.32|1008.1|997.3|12
1649531680000|2022-04-09 19:14:40|1008.1|997.3|1008.14|997.34|1008.14|997.34|1008.03|997.23|14
1649531690000|2022-04-09 19:14:50|1008.1|997.3|1008.14|997.34|1008.14|997.34|1008.1|997.3|2
1649531700000|2022-04-09 19:15:00|1008.09|997.29|1007.99|997.19|1008.09|997.29|1007.94|997.14|8
1649531710000|2022-04-09 19:15:10|1007.94|997.14|1008|997.2|1008|997.2|1007.94|997.14|10
1649531720000|2022-04-09 19:15:20|1008.05|997.25|1008.19|997.39|1008.2|997.4|1008.05|997.25|7
1649531730000|2022-04-09 19:15:30|1008.15|997.35|1008.21|997.41|1008.21|997.41|1008.15|997.35|10
1649531740000|2022-04-09 19:15:40|1008.2|997.4|1008.45|997.65|1008.48|997.68|1008.2|997.4|8
1649531750000|2022-04-09 19:15:50|1008.44|997.64|1008.28|997.48|1008.44|997.64|1008.28|997.48|3
1649531760000|2022-04-09 19:16:00|1008.01|997.21|1007.96|997.16|1008.01|997.21|1007.77|996.97|8
1649531780000|2022-04-09 19:16:20|1007.97|997.17|1008.28|997.48|1008.48|997.68|1007.97|997.17|9
1649531790000|2022-04-09 19:16:30|1008.25|997.45|1008.47|997.67|1008.47|997.67|1008.25|997.45|17
1649531800000|2022-04-09 19:16:40|1008.28|997.48|1008.12|997.32|1008.29|997.49|1008.12|997.32|4
1649531810000|2022-04-09 19:16:50|1007.94|997.14|1007.94|997.14|1007.94|997.14|1007.94|997.14|1
1649531820000|2022-04-09 19:17:00|1007.93|997.13|1007.97|997.17|1008|997.2|1007.91|997.11|5
1649531830000|2022-04-09 19:17:10|1007.9|997.1|1007.87|997.07|1007.9|997.1|1007.87|997.07|2
1649531840000|2022-04-09 19:17:20|1007.76|996.96|1007.48|996.68|1007.76|996.96|1007.48|996.68|3
1649531860000|2022-04-09 19:17:40|1007.49|996.69|1007.49|996.69|1007.56|996.76|1007.49|996.69|3
1649531870000|2022-04-09 19:17:50|1007.56|996.76|1007.49|996.69|1007.65|996.85|1007.49|996.69|5
1649531880000|2022-04-09 19:18:00|1007.56|996.76|1007.47|996.67|1007.56|996.76|1007.47|996.67|3
1649531900000|2022-04-09 19:18:20|1007.46|996.66|1007.46|996.66|1007.46|996.66|1007.45|996.65|5
1649531910000|2022-04-09 19:18:30|1007.45|996.65|1007.46|996.66|1007.46|996.66|1007.45|996.65|12
1649531920000|2022-04-09 19:18:40|1007.45|996.65|1007.46|996.66|1007.46|996.66|1007.45|996.65|16
1649531930000|2022-04-09 19:18:50|1007.45|996.65|1007.46|996.66|1007.46|996.66|1007.45|996.65|10
1649531940000|2022-04-09 19:19:00|1007.45|996.65|1007.5|996.7|1007.5|996.7|1007.45|996.65|3
1649531960000|2022-04-09 19:19:20|1007.41|996.61|1007.41|996.61|1007.41|996.61|1007.41|996.61|1
1649531970000|2022-04-09 19:19:30|1007.28|996.48|1006.55|995.75|1007.28|996.48|1006.42|995.62|11
1649531980000|2022-04-09 19:19:40|1006.54|995.74|1005.51|994.71|1006.55|995.75|1005.51|994.71|8
1649531990000|2022-04-09 19:19:50|1005.49|994.69|1005.56|994.76|1005.56|994.76|1005.42|994.62|4
1649532000000|2022-04-09 19:20:00|1005.51|994.71|1005.56|994.76|1005.57|994.77|1005.49|994.69|11
1649532010000|2022-04-09 19:20:10|1005.57|994.77|1006.19|995.39|1006.19|995.39|1005.45|994.65|20
1649532020000|2022-04-09 19:20:20|1006.15|995.35|1006.49|995.69|1006.49|995.69|1006.15|995.35|11
1649532040000|2022-04-09 19:20:40|1006.53|995.73|1006.53|995.73|1006.53|995.73|1006.53|995.73|1
1649532060000|2022-04-09 19:21:00|1006.45|995.65|1006.08|995.28|1006.45|995.65|1006.08|995.28|3
1649532070000|2022-04-09 19:21:10|1006|995.2|1005.85|995.05|1006|995.2|1005.85|995.05|5
1649532090000|2022-04-09 19:21:30|1005.86|995.06|1005.85|995.05|1005.86|995.06|1005.85|995.05|2
1649532100000|2022-04-09 19:21:40|1005.86|995.06|1005.86|995.06|1005.86|995.06|1005.86|995.06|1
1649532110000|2022-04-09 19:21:50|1005.85|995.05|1005.54|994.74|1005.85|995.05|1005.54|994.74|3
1649532120000|2022-04-09 19:22:00|1005.67|994.87|1006.43|995.63|1006.47|995.67|1005.67|994.87|8
1649532130000|2022-04-09 19:22:10|1006.53|995.73|1007.74|996.94|1007.74|996.94|1006.46|995.66|13
1649532140000|2022-04-09 19:22:20|1007.59|996.79|1007.46|996.66|1007.62|996.82|1007.46|996.66|14
1649532150000|2022-04-09 19:22:30|1007.33|996.53|1006.92|996.12|1007.33|996.53|1006.92|996.12|10
1649532160000|2022-04-09 19:22:40|1006.81|996.01|1006.55|995.75|1006.81|996.01|1006.46|995.66|7
1649532170000|2022-04-09 19:22:50|1006.56|995.76|1006.55|995.75|1006.56|995.76|1006.55|995.75|14
1649532180000|2022-04-09 19:23:00|1006.56|995.76|1006.65|995.85|1006.65|995.85|1006.55|995.75|7
1649532200000|2022-04-09 19:23:20|1006.66|995.86|1006.65|995.85|1006.66|995.86|1006.65|995.85|8
1649532210000|2022-04-09 19:23:30|1006.46|995.66|1006.46|995.66|1006.47|995.67|1006.46|995.66|7
1649532220000|2022-04-09 19:23:40|1006.47|995.67|1006.46|995.66|1006.47|995.67|1006.46|995.66|8
1649532240000|2022-04-09 19:24:00|1006.6|995.8|1005.98|995.18|1006.61|995.81|1005.97|995.17|7
1649532280000|2022-04-09 19:24:40|1005.92|995.12|1005.92|995.12|1005.92|995.12|1005.92|995.12|1
1649532360000|2022-04-09 19:26:00|1005.82|995.02|1005.8|995|1005.82|995.02|1005.8|995|2
1649532380000|2022-04-09 19:26:20|1005.72|994.92|1005.06|994.26|1005.72|994.92|1005.06|994.26|3
1649532390000|2022-04-09 19:26:30|1005.26|994.46|1005.04|994.24|1005.39|994.59|1005.04|994.24|7
1649532400000|2022-04-09 19:26:40|1004.85|994.05|1004.51|993.71|1004.85|994.05|1004.51|993.71|4
1649532410000|2022-04-09 19:26:50|1004.52|993.72|1005.09|994.29|1005.09|994.29|1004.52|993.72|11
1649532420000|2022-04-09 19:27:00|1005.06|994.26|1005.1|994.3|1005.1|994.3|1004.95|994.15|4
1649532430000|2022-04-09 19:27:10|1004.92|994.12|1004.5|993.7|1004.92|994.12|1004.49|993.69|13
1649532440000|2022-04-09 19:27:20|1004.49|993.69|1004.56|993.76|1004.56|993.76|1004.49|993.69|7
1649532450000|2022-04-09 19:27:30|1004.46|993.66|1004.46|993.66|1004.46|993.66|1004.46|993.66|1
1649532460000|2022-04-09 19:27:40|1004.41|993.61|1004.41|993.61|1004.41|993.61|1004.41|993.61|1
1649532470000|2022-04-09 19:27:50|1004.42|993.62|1005.08|994.28|1005.08|994.28|1004.41|993.61|7
1649532480000|2022-04-09 19:28:00|1005.32|994.52|1005.32|994.52|1005.32|994.52|1005.31|994.51|5
1649532490000|2022-04-09 19:28:10|1005.31|994.51|1004.99|994.19|1005.32|994.52|1004.99|994.19|8
1649532500000|2022-04-09 19:28:20|1004.98|994.18|1004.99|994.19|1004.99|994.19|1004.98|994.18|16
1649532510000|2022-04-09 19:28:30|1004.98|994.18|1004.84|994.04|1004.99|994.19|1004.77|993.97|19
1649532520000|2022-04-09 19:28:40|1005.22|994.42|1005.22|994.42|1005.22|994.42|1005.22|994.42|1
1649532540000|2022-04-09 19:29:00|1005.21|994.41|1005.22|994.42|1005.22|994.42|1005.21|994.41|12
1649532550000|2022-04-09 19:29:10|1005.21|994.41|1004.64|993.84|1005.22|994.42|1004.64|993.84|11
1649532560000|2022-04-09 19:29:20|1004.39|993.59|1004.34|993.54|1004.39|993.59|1004.34|993.54|3
1649532570000|2022-04-09 19:29:30|1004.27|993.47|1004.27|993.47|1004.34|993.54|1004.27|993.47|3
1649532580000|2022-04-09 19:29:40|1003.93|993.13|1003.92|993.12|1003.93|993.13|1003.92|993.12|8
1649532590000|2022-04-09 19:29:50|1004.07|993.27|1004.31|993.51|1004.31|993.51|1004.07|993.27|13
1649532600000|2022-04-09 19:30:00|1004.41|993.61|1004.31|993.51|1004.41|993.61|1004.31|993.51|2
1649532610000|2022-04-09 19:30:10|1004.41|993.61|1004.28|993.48|1004.41|993.61|1004.28|993.48|6
1649532620000|2022-04-09 19:30:20|1004.29|993.49|1004.28|993.48|1004.29|993.49|1004.16|993.36|3
1649532630000|2022-04-09 19:30:30|1004.01|993.21|1004.01|993.21|1004.01|993.21|1004.01|993.21|1
1649532660000|2022-04-09 19:31:00|1003.92|993.12|1004.07|993.27|1004.07|993.27|1003.92|993.12|2
1649532680000|2022-04-09 19:31:20|1003.92|993.12|1003.92|993.12|1003.92|993.12|1003.92|993.12|1
1649532690000|2022-04-09 19:31:30|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1649532700000|2022-04-09 19:31:40|1003.83|993.03|1003.13|992.33|1003.83|993.03|1003.13|992.33|6
1649532710000|2022-04-09 19:31:50|1003.32|992.52|1003.32|992.52|1003.32|992.52|1003.32|992.52|1
1649532720000|2022-04-09 19:32:00|1003.46|992.66|1003.79|992.99|1003.79|992.99|1003.35|992.55|6
1649532730000|2022-04-09 19:32:10|1003.94|993.14|1003.99|993.19|1004.27|993.47|1003.94|993.14|5
1649532740000|2022-04-09 19:32:20|1003.86|993.06|1003.46|992.66|1003.86|993.06|1003.46|992.66|4
1649532750000|2022-04-09 19:32:30|1003.38|992.58|1003.19|992.39|1003.38|992.58|1003.18|992.38|6
1649532760000|2022-04-09 19:32:40|1003.18|992.38|1003.22|992.42|1003.27|992.47|1003.18|992.38|11
1649532770000|2022-04-09 19:32:50|1003.16|992.36|1003.63|992.83|1003.64|992.84|1003.16|992.36|5
1649532780000|2022-04-09 19:33:00|1003.82|993.02|1003.82|993.02|1003.82|993.02|1003.82|993.02|1
1649532790000|2022-04-09 19:33:10|1003.77|992.97|1003.78|992.98|1003.78|992.98|1003.77|992.97|6
1649532800000|2022-04-09 19:33:20|1003.77|992.97|1003.62|992.82|1003.78|992.98|1003.39|992.59|13
1649532810000|2022-04-09 19:33:30|1003.59|992.79|1003.58|992.78|1003.62|992.82|1003.58|992.78|13
1649532820000|2022-04-09 19:33:40|1003.62|992.82|1003.58|992.78|1003.62|992.82|1003.58|992.78|6
1649532830000|2022-04-09 19:33:50|1003.49|992.69|1003.49|992.69|1003.58|992.78|1003.49|992.69|13
1649532840000|2022-04-09 19:34:00|1003.58|992.78|1004.07|993.27|1004.07|993.27|1003.49|992.69|17
1649532850000|2022-04-09 19:34:10|1004.06|993.26|1003.99|993.19|1004.07|993.27|1003.99|993.19|7
1649532860000|2022-04-09 19:34:20|1003.77|992.97|1003.77|992.97|1003.77|992.97|1003.77|992.97|1
1649532870000|2022-04-09 19:34:30|1003.76|992.96|1003.76|992.96|1003.76|992.96|1003.76|992.96|1
1649532880000|2022-04-09 19:34:40|1003.68|992.88|1003.68|992.88|1003.68|992.88|1003.68|992.88|1
1649532890000|2022-04-09 19:34:50|1003.76|992.96|1003.76|992.96|1003.76|992.96|1003.75|992.95|7
1649532900000|2022-04-09 19:35:00|1003.75|992.95|1003.57|992.77|1003.77|992.97|1003.55|992.75|7
1649532910000|2022-04-09 19:35:10|1003.62|992.82|1003.76|992.96|1003.76|992.96|1003.57|992.77|6
1649532930000|2022-04-09 19:35:30|1003.8|993|1003.48|992.68|1003.8|993|1003.48|992.68|10
1649532940000|2022-04-09 19:35:40|1003.57|992.77|1003.48|992.68|1003.62|992.82|1003.48|992.68|8
1649532950000|2022-04-09 19:35:50|1003.57|992.77|1003.57|992.77|1003.62|992.82|1003.48|992.68|9
1649532960000|2022-04-09 19:36:00|1003.62|992.82|1003.47|992.67|1003.62|992.82|1003.4|992.6|18
1649532970000|2022-04-09 19:36:10|1003.43|992.63|1003.47|992.67|1003.49|992.69|1003.43|992.63|16
1649532980000|2022-04-09 19:36:20|1003.49|992.69|1003.52|992.72|1003.55|992.75|1003.47|992.67|19
1649532990000|2022-04-09 19:36:30|1003.55|992.75|1003.39|992.59|1003.55|992.75|1003.39|992.59|11
1649533000000|2022-04-09 19:36:40|1003.44|992.64|1003.39|992.59|1003.44|992.64|1003.39|992.59|14
1649533010000|2022-04-09 19:36:50|1003.44|992.64|1003.56|992.76|1003.6|992.8|1003.39|992.59|13
1649533020000|2022-04-09 19:37:00|1003.6|992.8|1003.57|992.77|1003.61|992.81|1003.56|992.76|15
1649533030000|2022-04-09 19:37:10|1003.61|992.81|1003.57|992.77|1003.61|992.81|1003.57|992.77|18
1649533040000|2022-04-09 19:37:20|1003.61|992.81|1003.57|992.77|1003.61|992.81|1003.57|992.77|18
1649533050000|2022-04-09 19:37:30|1003.61|992.81|1003.55|992.75|1003.61|992.81|1003.55|992.75|17
1649533060000|2022-04-09 19:37:40|1003.58|992.78|1003.55|992.75|1003.58|992.78|1003.55|992.75|8
1649533070000|2022-04-09 19:37:50|1003.28|992.48|1003.68|992.88|1003.96|993.16|1003.28|992.48|6
1649533080000|2022-04-09 19:38:00|1003.86|993.06|1004.19|993.39|1004.19|993.39|1003.86|993.06|5
1649533100000|2022-04-09 19:38:20|1004.34|993.54|1004.34|993.54|1004.34|993.54|1004.33|993.53|13
1649533110000|2022-04-09 19:38:30|1004.33|993.53|1004.34|993.54|1004.34|993.54|1004.33|993.53|16
1649533120000|2022-04-09 19:38:40|1004.33|993.53|1004.34|993.54|1004.34|993.54|1004.33|993.53|16
1649533130000|2022-04-09 19:38:50|1004.33|993.53|1004.26|993.46|1004.34|993.54|1004.26|993.46|5
1649533140000|2022-04-09 19:39:00|1004.05|993.25|1004.05|993.25|1004.06|993.26|1004.05|993.25|13
1649533150000|2022-04-09 19:39:10|1004.06|993.26|1003.83|993.03|1004.06|993.26|1003.83|993.03|15
1649533160000|2022-04-09 19:39:20|1003.84|993.04|1003.83|993.03|1003.84|993.04|1003.83|993.03|16
1649533170000|2022-04-09 19:39:30|1003.84|993.04|1003.83|993.03|1003.84|993.04|1003.83|993.03|2
1649533180000|2022-04-09 19:39:40|1003.81|993.01|1003.81|993.01|1003.81|993.01|1003.81|993.01|1
1649533200000|2022-04-09 19:40:00|1003.77|992.97|1004|993.2|1004.03|993.23|1003.77|992.97|4
1649533210000|2022-04-09 19:40:10|1004.25|993.45|1004.25|993.45|1004.25|993.45|1004.24|993.44|9
1649533220000|2022-04-09 19:40:20|1004.24|993.44|1004.29|993.49|1004.29|993.49|1004.24|993.44|18
1649533230000|2022-04-09 19:40:30|1004.13|993.33|1004.13|993.33|1004.13|993.33|1004.08|993.28|16
1649533240000|2022-04-09 19:40:40|1004.44|993.64|1005.19|994.39|1005.19|994.39|1004.44|993.64|8
1649533250000|2022-04-09 19:40:50|1005.21|994.41|1005.19|994.39|1005.21|994.41|1005.19|994.39|2
1649533260000|2022-04-09 19:41:00|1005.17|994.37|1005.24|994.44|1005.31|994.51|1005.17|994.37|3
1649533270000|2022-04-09 19:41:10|1005.25|994.45|1004.75|993.95|1005.25|994.45|1004.75|993.95|6
1649533280000|2022-04-09 19:41:20|1004.51|993.71|1004.31|993.51|1004.51|993.71|1004.31|993.51|2
1649533290000|2022-04-09 19:41:30|1004.47|993.67|1004.2|993.4|1004.47|993.67|1004.15|993.35|3
1649533310000|2022-04-09 19:41:50|1004.13|993.33|1004.28|993.48|1004.29|993.49|1004.13|993.33|3
1649533320000|2022-04-09 19:42:00|1004.29|993.49|1004.79|993.99|1004.83|994.03|1004.1|993.3|10
1649533330000|2022-04-09 19:42:10|1004.83|994.03|1004.48|993.68|1004.83|994.03|1004.48|993.68|13
1649533340000|2022-04-09 19:42:20|1004.47|993.67|1004.34|993.54|1004.48|993.68|1004.34|993.54|10
1649533350000|2022-04-09 19:42:30|1004.27|993.47|1004.31|993.51|1004.31|993.51|1004.27|993.47|10
1649533360000|2022-04-09 19:42:40|1004.27|993.47|1004.17|993.37|1004.38|993.58|1004.17|993.37|10
1649533370000|2022-04-09 19:42:50|1004.43|993.63|1004.43|993.63|1004.43|993.63|1004.43|993.63|1
1649533380000|2022-04-09 19:43:00|1004.39|993.59|1004.43|993.63|1004.44|993.64|1004.39|993.59|19
1649533390000|2022-04-09 19:43:10|1004.44|993.64|1004.43|993.63|1004.44|993.64|1004.39|993.59|18
1649533400000|2022-04-09 19:43:20|1004.44|993.64|1004.4|993.6|1004.44|993.64|1004.39|993.59|18
1649533410000|2022-04-09 19:43:30|1004.39|993.59|1004.43|993.63|1004.43|993.63|1004.39|993.59|12
1649533420000|2022-04-09 19:43:40|1004.39|993.59|1004.17|993.37|1004.43|993.63|1004.17|993.37|7
1649533450000|2022-04-09 19:44:10|1004.09|993.29|1004.09|993.29|1004.15|993.35|1004|993.2|6
1649533500000|2022-04-09 19:45:00|1004.21|993.41|1004.21|993.41|1004.21|993.41|1004.21|993.41|1
1649533560000|2022-04-09 19:46:00|1004.41|993.61|1004.41|993.61|1004.41|993.61|1004.37|993.57|6
1649533570000|2022-04-09 19:46:10|1004.38|993.58|1004.38|993.58|1004.41|993.61|1004.37|993.57|13
1649533580000|2022-04-09 19:46:20|1004.41|993.61|1004.38|993.58|1004.41|993.61|1004.38|993.58|18
1649533590000|2022-04-09 19:46:30|1004.41|993.61|1004.23|993.43|1004.41|993.61|1004.23|993.43|18
1649533600000|2022-04-09 19:46:40|1004.24|993.44|1004.24|993.44|1004.24|993.44|1004.23|993.43|9
1649533610000|2022-04-09 19:46:50|1004.44|993.64|1005.83|995.03|1005.83|995.03|1004.39|993.59|10
1649533620000|2022-04-09 19:47:00|1005.87|995.07|1006.33|995.53|1007.11|996.31|1005.87|995.07|22
1649533630000|2022-04-09 19:47:10|1006.34|995.54|1007.13|996.33|1007.13|996.33|1006.33|995.53|10
1649533640000|2022-04-09 19:47:20|1007.03|996.23|1007.13|996.33|1007.13|996.33|1007.03|996.23|2
1649533650000|2022-04-09 19:47:30|1007.03|996.23|1007.03|996.23|1007.13|996.33|1007.03|996.23|3
1649533660000|2022-04-09 19:47:40|1006.85|996.05|1006.32|995.52|1006.86|996.06|1006.27|995.47|6
1649533680000|2022-04-09 19:48:00|1006.03|995.23|1006.86|996.06|1006.86|996.06|1006.02|995.22|5
1649533690000|2022-04-09 19:48:10|1006.56|995.76|1006.57|995.77|1006.57|995.77|1006.56|995.76|2
1649533700000|2022-04-09 19:48:20|1006.56|995.76|1006.83|996.03|1006.83|996.03|1006.56|995.76|7
1649533710000|2022-04-09 19:48:30|1006.76|995.96|1006.5|995.7|1006.76|995.96|1006.43|995.63|4
1649533720000|2022-04-09 19:48:40|1006.43|995.63|1006.5|995.7|1006.5|995.7|1006.43|995.63|12
1649533730000|2022-04-09 19:48:50|1006.43|995.63|1006.5|995.7|1006.5|995.7|1006.43|995.63|16
1649533740000|2022-04-09 19:49:00|1006.43|995.63|1006.57|995.77|1006.57|995.77|1006.43|995.63|3
1649533750000|2022-04-09 19:49:10|1006.73|995.93|1006.74|995.94|1006.74|995.94|1006.73|995.93|2
1649533760000|2022-04-09 19:49:20|1006.81|996.01|1006.81|996.01|1006.81|996.01|1006.81|996.01|1
1649533770000|2022-04-09 19:49:30|1006.74|995.94|1006.5|995.7|1006.76|995.96|1006.5|995.7|3
1649533780000|2022-04-09 19:49:40|1006.43|995.63|1006.99|996.19|1006.99|996.19|1006.43|995.63|12
1649533790000|2022-04-09 19:49:50|1007|996.2|1006.86|996.06|1007|996.2|1006.75|995.95|4
1649533800000|2022-04-09 19:50:00|1007.08|996.28|1007.08|996.28|1007.08|996.28|1007.08|996.28|1
1649533810000|2022-04-09 19:50:10|1007.19|996.39|1007.08|996.28|1007.19|996.39|1007.08|996.28|2
1649533820000|2022-04-09 19:50:20|1006.86|996.06|1006.78|995.98|1006.86|996.06|1006.78|995.98|2
1649533830000|2022-04-09 19:50:30|1006.81|996.01|1006.81|996.01|1006.82|996.02|1006.81|996.01|13
1649533840000|2022-04-09 19:50:40|1006.82|996.02|1006.82|996.02|1006.82|996.02|1006.82|996.02|1
1649533850000|2022-04-09 19:50:50|1006.97|996.17|1007.36|996.56|1007.36|996.56|1006.97|996.17|7
1649533860000|2022-04-09 19:51:00|1007.38|996.58|1007.38|996.58|1007.42|996.62|1007.38|996.58|3
1649533870000|2022-04-09 19:51:10|1007.37|996.57|1007.38|996.58|1007.38|996.58|1007.37|996.57|6
1649533880000|2022-04-09 19:51:20|1007.37|996.57|1007.42|996.62|1007.42|996.62|1007.37|996.57|5
1649533900000|2022-04-09 19:51:40|1007.46|996.66|1007.46|996.66|1007.46|996.66|1007.46|996.66|1
1649533910000|2022-04-09 19:51:50|1007.53|996.73|1007.52|996.72|1007.53|996.73|1007.52|996.72|4
1649533920000|2022-04-09 19:52:00|1007.53|996.73|1007.72|996.92|1007.73|996.93|1007.52|996.72|14
1649533930000|2022-04-09 19:52:10|1007.73|996.93|1007.72|996.92|1007.73|996.93|1007.72|996.92|18
1649533940000|2022-04-09 19:52:20|1007.73|996.93|1007.72|996.92|1007.73|996.93|1007.72|996.92|16
1649533950000|2022-04-09 19:52:30|1007.73|996.93|1007.2|996.4|1007.73|996.93|1007.2|996.4|18
1649533960000|2022-04-09 19:52:40|1007.53|996.73|1007.53|996.73|1007.53|996.73|1007.53|996.73|1
1649533970000|2022-04-09 19:52:50|1007.51|996.71|1007.51|996.71|1007.51|996.71|1007.51|996.71|1
1649533980000|2022-04-09 19:53:00|1007.52|996.72|1007.69|996.89|1007.7|996.9|1007.52|996.72|7
1649533990000|2022-04-09 19:53:10|1007.71|996.91|1007.71|996.91|1007.71|996.91|1007.71|996.91|1
1649534000000|2022-04-09 19:53:20|1007.76|996.96|1007.76|996.96|1007.79|996.99|1007.76|996.96|11
1649534010000|2022-04-09 19:53:30|1007.79|996.99|1007.79|996.99|1007.79|996.99|1007.76|996.96|17
1649534020000|2022-04-09 19:53:40|1007.76|996.96|1007.79|996.99|1007.79|996.99|1007.76|996.96|8
1649534030000|2022-04-09 19:53:50|1007.76|996.96|1007.57|996.77|1007.76|996.96|1007.45|996.65|11
1649534040000|2022-04-09 19:54:00|1007.61|996.81|1007.61|996.81|1007.61|996.81|1007.57|996.77|18
1649534050000|2022-04-09 19:54:10|1007.58|996.78|1007.52|996.72|1007.61|996.81|1007.52|996.72|5
1649534060000|2022-04-09 19:54:20|1007.53|996.73|1007.52|996.72|1007.55|996.75|1007.52|996.72|5
1649534100000|2022-04-09 19:55:00|1007.54|996.74|1007.54|996.74|1007.54|996.74|1007.54|996.74|1
1649534110000|2022-04-09 19:55:10|1007.52|996.72|1007.52|996.72|1007.52|996.72|1007.52|996.72|1
1649534130000|2022-04-09 19:55:30|1007.51|996.71|1007.51|996.71|1007.51|996.71|1007.51|996.71|1
1649534140000|2022-04-09 19:55:40|1007.5|996.7|1007.3|996.5|1007.5|996.7|1007.3|996.5|8
1649534160000|2022-04-09 19:56:00|1007.5|996.7|1007.42|996.62|1007.5|996.7|1007.42|996.62|2
1649534180000|2022-04-09 19:56:20|1007.5|996.7|1007.42|996.62|1007.5|996.7|1007.42|996.62|12
1649534190000|2022-04-09 19:56:30|1007.5|996.7|1007.42|996.62|1007.5|996.7|1007.42|996.62|18
1649534200000|2022-04-09 19:56:40|1007.5|996.7|1006.27|995.47|1007.5|996.7|1006.27|995.47|8
1649534210000|2022-04-09 19:56:50|1006.34|995.54|1005.52|994.72|1006.34|995.54|1005.52|994.72|7
1649534220000|2022-04-09 19:57:00|1005.55|994.75|1005.01|994.21|1005.55|994.75|1005.01|994.21|17
1649534230000|2022-04-09 19:57:10|1004.95|994.15|1004.32|993.52|1004.95|994.15|1004.32|993.52|7
1649534240000|2022-04-09 19:57:20|1004.22|993.42|1004.23|993.43|1004.23|993.43|1003.94|993.14|5
1649534250000|2022-04-09 19:57:30|1004.13|993.33|1005.1|994.3|1005.1|994.3|1004.13|993.33|3
1649534260000|2022-04-09 19:57:40|1005.04|994.24|1004.46|993.66|1005.04|994.24|1004.44|993.64|10
1649534280000|2022-04-09 19:58:00|1004.49|993.69|1004.46|993.66|1004.49|993.69|1004.46|993.66|4
1649534290000|2022-04-09 19:58:10|1004.49|993.69|1004.46|993.66|1004.49|993.69|1004.46|993.66|14
1649534300000|2022-04-09 19:58:20|1004.49|993.69|1004.46|993.66|1004.49|993.69|1004.46|993.66|10
1649534310000|2022-04-09 19:58:30|1004.49|993.69|1004.46|993.66|1004.49|993.69|1004.46|993.66|8
1649534320000|2022-04-09 19:58:40|1004.49|993.69|1004.77|993.97|1004.77|993.97|1004.45|993.65|8
1649534330000|2022-04-09 19:58:50|1004.78|993.98|1004.89|994.09|1004.94|994.14|1004.77|993.97|7
1649534340000|2022-04-09 19:59:00|1004.85|994.05|1004.85|994.05|1004.86|994.06|1004.81|994.01|16
1649534350000|2022-04-09 19:59:10|1004.86|994.06|1004.52|993.72|1004.86|994.06|1004.51|993.71|14
1649534360000|2022-04-09 19:59:20|1004.51|993.71|1004.44|993.64|1004.52|993.72|1004.44|993.64|15
1649534390000|2022-04-09 19:59:50|1004.49|993.69|1003.76|992.96|1004.49|993.69|1003.76|992.96|4
1649534400000|2022-04-09 20:00:00|1003.54|992.74|1003.48|992.68|1003.61|992.81|1003.37|992.57|7
1649534410000|2022-04-09 20:00:10|1003.72|992.92|1004.9|994.1|1004.91|994.11|1003.72|992.92|12
1649534420000|2022-04-09 20:00:20|1005.1|994.3|1004.93|994.13|1005.1|994.3|1004.92|994.12|9
1649534430000|2022-04-09 20:00:30|1004.92|994.12|1004.37|993.57|1005.11|994.31|1004.37|993.57|10
1649534440000|2022-04-09 20:00:40|1004.49|993.69|1004.49|993.69|1004.49|993.69|1004.49|993.69|1
1649534450000|2022-04-09 20:00:50|1004.4|993.6|1004.4|993.6|1004.4|993.6|1004.4|993.6|1
1649534460000|2022-04-09 20:01:00|1004.23|993.43|1005.01|994.21|1005.01|994.21|1004.23|993.43|10
1649534470000|2022-04-09 20:01:10|1005|994.2|1005.32|994.52|1005.32|994.52|1004.89|994.09|9
1649534480000|2022-04-09 20:01:20|1005.08|994.28|1005|994.2|1005.08|994.28|1005|994.2|3
1649534490000|2022-04-09 20:01:30|1004.79|993.99|1003.44|992.64|1004.79|993.99|1003.44|992.64|11
1649534500000|2022-04-09 20:01:40|1003.45|992.65|1004.09|993.29|1004.09|993.29|1003.45|992.65|10
1649534510000|2022-04-09 20:01:50|1004.34|993.54|1004.5|993.7|1005.03|994.23|1004.34|993.54|11
1649534520000|2022-04-09 20:02:00|1004.49|993.69|1004.53|993.73|1004.53|993.73|1004.49|993.69|7
1649534540000|2022-04-09 20:02:20|1004.51|993.71|1004.51|993.71|1004.51|993.71|1004.51|993.71|1
1649534550000|2022-04-09 20:02:30|1004.54|993.74|1004.54|993.74|1004.54|993.74|1004.54|993.74|1
1649534570000|2022-04-09 20:02:50|1004.57|993.77|1004.57|993.77|1004.57|993.77|1004.57|993.77|1
1649534590000|2022-04-09 20:03:10|1004.56|993.76|1004.57|993.77|1004.57|993.77|1004.56|993.76|6
1649534600000|2022-04-09 20:03:20|1004.56|993.76|1004.56|993.76|1004.57|993.77|1004.56|993.76|3
1649534630000|2022-04-09 20:03:50|1004.57|993.77|1004.74|993.94|1004.74|993.94|1004.57|993.77|3
1649534640000|2022-04-09 20:04:00|1004.75|993.95|1005.02|994.22|1005.02|994.22|1004.74|993.94|7
1649534660000|2022-04-09 20:04:20|1005.18|994.38|1005.09|994.29|1005.33|994.53|1005.09|994.29|16
1649534670000|2022-04-09 20:04:30|1004.91|994.11|1005.09|994.29|1005.24|994.44|1004.91|994.11|14
1649534680000|2022-04-09 20:04:40|1005.24|994.44|1004.91|994.11|1005.24|994.44|1004.91|994.11|3
1649534690000|2022-04-09 20:04:50|1004.88|994.08|1004.96|994.16|1004.96|994.16|1004.88|994.08|2
1649534700000|2022-04-09 20:05:00|1004.97|994.17|1004.96|994.16|1004.97|994.17|1004.96|994.16|12
1649534710000|2022-04-09 20:05:10|1004.97|994.17|1004.97|994.17|1004.97|994.17|1004.97|994.17|1
1649534720000|2022-04-09 20:05:20|1004.96|994.16|1004.96|994.16|1004.96|994.16|1004.96|994.16|1
1649534730000|2022-04-09 20:05:30|1005.08|994.28|1005.08|994.28|1005.08|994.28|1005.08|994.28|1
1649534740000|2022-04-09 20:05:40|1005.07|994.27|1004.96|994.16|1005.08|994.28|1004.96|994.16|9
1649534750000|2022-04-09 20:05:50|1005.08|994.28|1005.18|994.38|1005.18|994.38|1005.08|994.28|3
1649534760000|2022-04-09 20:06:00|1005.19|994.39|1005.83|995.03|1006.07|995.27|1005.17|994.37|13
1649534770000|2022-04-09 20:06:10|1005.84|995.04|1005.83|995.03|1005.95|995.15|1005.83|995.03|8
1649534780000|2022-04-09 20:06:20|1005.84|995.04|1005.84|995.04|1005.85|995.05|1005.84|995.04|5
1649534790000|2022-04-09 20:06:30|1005.85|995.05|1006.22|995.42|1006.25|995.45|1005.84|995.04|15
1649534800000|2022-04-09 20:06:40|1006.13|995.33|1006.3|995.5|1006.31|995.51|1006.13|995.33|11
1649534810000|2022-04-09 20:06:50|1006.31|995.51|1006.38|995.58|1006.38|995.58|1006.3|995.5|7
1649534820000|2022-04-09 20:07:00|1006.4|995.6|1006.42|995.62|1006.45|995.65|1006.38|995.58|11
1649534830000|2022-04-09 20:07:10|1006.43|995.63|1006.42|995.62|1006.43|995.63|1006.42|995.62|2
1649534840000|2022-04-09 20:07:20|1006.4|995.6|1006.33|995.53|1006.4|995.6|1006.33|995.53|14
1649534850000|2022-04-09 20:07:30|1006.4|995.6|1006.33|995.53|1006.4|995.6|1006.33|995.53|14
1649534860000|2022-04-09 20:07:40|1006.4|995.6|1006.34|995.54|1006.4|995.6|1006.33|995.53|9
1649534870000|2022-04-09 20:07:50|1006.35|995.55|1006.34|995.54|1006.35|995.55|1006.34|995.54|16
1649534880000|2022-04-09 20:08:00|1006.35|995.55|1006.22|995.42|1006.35|995.55|1006.22|995.42|13
1649534890000|2022-04-09 20:08:10|1006.23|995.43|1006.34|995.54|1006.35|995.55|1006.22|995.42|19
1649534900000|2022-04-09 20:08:20|1006.35|995.55|1006.34|995.54|1006.35|995.55|1006.34|995.54|14
1649534910000|2022-04-09 20:08:30|1006.35|995.55|1006.34|995.54|1006.35|995.55|1006.34|995.54|6
1649534920000|2022-04-09 20:08:40|1006.35|995.55|1006.35|995.55|1006.35|995.55|1006.34|995.54|17
1649534930000|2022-04-09 20:08:50|1006.34|995.54|1006.37|995.57|1006.37|995.57|1006.34|995.54|16
1649534940000|2022-04-09 20:09:00|1006.39|995.59|1006.32|995.52|1007.09|996.29|1006.32|995.52|9
1649534950000|2022-04-09 20:09:10|1006.33|995.53|1006.14|995.34|1006.33|995.53|1006.14|995.34|3
1649534960000|2022-04-09 20:09:20|1006.13|995.33|1006.23|995.43|1006.33|995.53|1006.13|995.33|5
1649534970000|2022-04-09 20:09:30|1006.51|995.71|1006.91|996.11|1007.13|996.33|1006.51|995.71|7
1649534980000|2022-04-09 20:09:40|1006.9|996.1|1006.91|996.11|1007.13|996.33|1006.9|996.1|13
1649534990000|2022-04-09 20:09:50|1006.9|996.1|1006.91|996.11|1006.91|996.11|1006.9|996.1|18
1649535000000|2022-04-09 20:10:00|1006.9|996.1|1006.88|996.08|1007.2|996.4|1006.86|996.06|13
1649535010000|2022-04-09 20:10:10|1006.87|996.07|1007.2|996.4|1007.2|996.4|1006.87|996.07|8
1649535030000|2022-04-09 20:10:30|1007.21|996.41|1007.2|996.4|1007.21|996.41|1007.2|996.4|4
1649535040000|2022-04-09 20:10:40|1006.88|996.08|1006.8|996|1006.88|996.08|1006.8|996|10
1649535050000|2022-04-09 20:10:50|1006.66|995.86|1006.54|995.74|1006.66|995.86|1006.46|995.66|5
1649535060000|2022-04-09 20:11:00|1006.42|995.62|1006.44|995.64|1006.46|995.66|1006.42|995.62|9
1649535070000|2022-04-09 20:11:10|1006.46|995.66|1007.25|996.45|1007.25|996.45|1006.45|995.65|13
1649535080000|2022-04-09 20:11:20|1007.24|996.44|1007.38|996.58|1007.38|996.58|1007.24|996.44|9
1649535090000|2022-04-09 20:11:30|1007.42|996.62|1008.1|997.3|1008.1|997.3|1007.42|996.62|8
1649535100000|2022-04-09 20:11:40|1008.09|997.29|1008.1|997.3|1008.1|997.3|1008.09|997.29|6
1649535110000|2022-04-09 20:11:50|1008.09|997.29|1008.1|997.3|1008.1|997.3|1008.09|997.29|12
1649535120000|2022-04-09 20:12:00|1008.09|997.29|1008.41|997.61|1008.41|997.61|1008.09|997.29|7
1649535130000|2022-04-09 20:12:10|1008.38|997.58|1008.41|997.61|1008.41|997.61|1008.38|997.58|2
1649535140000|2022-04-09 20:12:20|1008.38|997.58|1008.73|997.93|1008.93|998.13|1008.38|997.58|9
1649535150000|2022-04-09 20:12:30|1008.72|997.92|1008.47|997.67|1008.81|998.01|1008.47|997.67|16
1649535160000|2022-04-09 20:12:40|1008.48|997.68|1008.93|998.13|1008.93|998.13|1008.48|997.68|10
1649535170000|2022-04-09 20:12:50|1008.94|998.14|1008.93|998.13|1008.94|998.14|1008.93|998.13|12
1649535180000|2022-04-09 20:13:00|1008.94|998.14|1009.24|998.44|1009.33|998.53|1008.93|998.13|10
1649535190000|2022-04-09 20:13:10|1009.33|998.53|1009.35|998.55|1009.35|998.55|1009.33|998.53|2
1649535200000|2022-04-09 20:13:20|1009.26|998.46|1009.35|998.55|1009.35|998.55|1009.26|998.46|2
1649535210000|2022-04-09 20:13:30|1009.26|998.46|1009.35|998.55|1009.35|998.55|1009.26|998.46|2
1649535220000|2022-04-09 20:13:40|1009.38|998.58|1009.38|998.58|1009.39|998.59|1009.38|998.58|9
1649535230000|2022-04-09 20:13:50|1009.39|998.59|1009.38|998.58|1009.39|998.59|1009.38|998.58|10
1649535240000|2022-04-09 20:14:00|1009.39|998.59|1009.45|998.65|1009.45|998.65|1009.38|998.58|19
1649535250000|2022-04-09 20:14:10|1009.44|998.64|1009.69|998.89|1009.69|998.89|1009.42|998.62|8
1649535260000|2022-04-09 20:14:20|1009.77|998.97|1009.95|999.15|1009.95|999.15|1009.77|998.97|4
1649535270000|2022-04-09 20:14:30|1010|999.2|1010.09|999.29|1010.09|999.29|1010|999.2|8
1649535280000|2022-04-09 20:14:40|1010.08|999.28|1010.05|999.25|1010.18|999.38|1010.05|999.25|16
1649535290000|2022-04-09 20:14:50|1009.91|999.11|1009.91|999.11|1009.91|999.11|1009.91|999.11|1
1649535300000|2022-04-09 20:15:00|1009.79|998.99|1009.97|999.17|1009.97|999.17|1009.79|998.99|3
1649535320000|2022-04-09 20:15:20|1009.89|999.09|1010.12|999.32|1010.13|999.33|1009.89|999.09|7
1649535330000|2022-04-09 20:15:30|1010.13|999.33|1010.69|999.89|1010.8|1000|1010.12|999.32|18
1649535340000|2022-04-09 20:15:40|1010.8|1000|1010.23|999.43|1010.92|1000.12|1010.23|999.43|10
1649535350000|2022-04-09 20:15:50|1010.24|999.44|1010.33|999.53|1010.37|999.57|1010.17|999.37|7
1649535360000|2022-04-09 20:16:00|1010.13|999.33|1010.13|999.33|1010.13|999.33|1010.13|999.33|1
1649535370000|2022-04-09 20:16:10|1010.29|999.49|1010.63|999.83|1010.73|999.93|1010.29|999.49|8
1649535380000|2022-04-09 20:16:20|1010.76|999.96|1010.32|999.52|1010.87|1000.07|1010.32|999.52|7
1649535390000|2022-04-09 20:16:30|1010.61|999.81|1010.31|999.51|1010.61|999.81|1010.29|999.49|15
1649535400000|2022-04-09 20:16:40|1010.29|999.49|1010.32|999.52|1010.32|999.52|1010.29|999.49|10
1649535410000|2022-04-09 20:16:50|1010.44|999.64|1010.44|999.64|1010.44|999.64|1010.44|999.64|1
1649535420000|2022-04-09 20:17:00|1010.29|999.49|1010.29|999.49|1010.29|999.49|1010.29|999.49|1
1649535440000|2022-04-09 20:17:20|1010.3|999.5|1010.36|999.56|1010.36|999.56|1010.3|999.5|2
1649535450000|2022-04-09 20:17:30|1010.67|999.87|1010.86|1000.06|1010.91|1000.11|1010.5|999.7|11
1649535460000|2022-04-09 20:17:40|1010.87|1000.07|1010.76|999.96|1010.95|1000.15|1010.63|999.83|9
1649535470000|2022-04-09 20:17:50|1010.77|999.97|1010.91|1000.11|1010.91|1000.11|1010.76|999.96|5
1649535480000|2022-04-09 20:18:00|1010.77|999.97|1010.94|1000.14|1010.95|1000.15|1010.77|999.97|15
1649535490000|2022-04-09 20:18:10|1010.95|1000.15|1010.97|1000.17|1010.97|1000.17|1010.94|1000.14|17
1649535500000|2022-04-09 20:18:20|1010.96|1000.16|1010.97|1000.17|1010.97|1000.17|1010.96|1000.16|18
1649535510000|2022-04-09 20:18:30|1010.96|1000.16|1011|1000.2|1011|1000.2|1010.96|1000.16|11
1649535520000|2022-04-09 20:18:40|1010.97|1000.17|1011|1000.2|1011|1000.2|1010.97|1000.17|10
1649535530000|2022-04-09 20:18:50|1010.97|1000.17|1011|1000.2|1011|1000.2|1010.97|1000.17|6
1649535540000|2022-04-09 20:19:00|1011.04|1000.24|1011.04|1000.24|1011.04|1000.24|1011.01|1000.21|9
1649535550000|2022-04-09 20:19:10|1011.01|1000.21|1011.01|1000.21|1011.02|1000.22|1010.99|1000.19|17
1649535560000|2022-04-09 20:19:20|1010.99|1000.19|1011.01|1000.21|1011.02|1000.22|1010.99|1000.19|18
1649535570000|2022-04-09 20:19:30|1011|1000.2|1011.55|1000.75|1011.83|1001.03|1011|1000.2|16
1649535600000|2022-04-09 20:20:00|1011.12|1000.32|1010.91|1000.11|1011.12|1000.32|1010.91|1000.11|4
1649535610000|2022-04-09 20:20:10|1010.71|999.91|1010.32|999.52|1010.71|999.91|1010.32|999.52|8
1649535620000|2022-04-09 20:20:20|1010.33|999.53|1010.01|999.21|1010.33|999.53|1010.01|999.21|4
1649535630000|2022-04-09 20:20:30|1010.13|999.33|1010.28|999.48|1010.28|999.48|1010.13|999.33|7
1649535640000|2022-04-09 20:20:40|1010.27|999.47|1010.04|999.24|1010.28|999.48|1010.04|999.24|4
1649535650000|2022-04-09 20:20:50|1009.98|999.18|1009.42|998.62|1010.04|999.24|1009.42|998.62|7
1649535660000|2022-04-09 20:21:00|1009.36|998.56|1009.69|998.89|1009.69|998.89|1009.32|998.52|6
1649535670000|2022-04-09 20:21:10|1009.72|998.92|1009.74|998.94|1009.74|998.94|1009.7|998.9|4
1649535680000|2022-04-09 20:21:20|1009.79|998.99|1009.42|998.62|1009.79|998.99|1009.42|998.62|13
1649535690000|2022-04-09 20:21:30|1009.38|998.58|1009.74|998.94|1009.75|998.95|1009.36|998.56|15
1649535700000|2022-04-09 20:21:40|1009.75|998.95|1009.98|999.18|1009.98|999.18|1009.74|998.94|6
1649535710000|2022-04-09 20:21:50|1010.05|999.25|1010.05|999.25|1010.05|999.25|1009.98|999.18|3
1649535720000|2022-04-09 20:22:00|1009.98|999.18|1010.06|999.26|1010.06|999.26|1009.98|999.18|2
1649535730000|2022-04-09 20:22:10|1010.32|999.52|1010.03|999.23|1010.32|999.52|1010.03|999.23|4
1649535740000|2022-04-09 20:22:20|1009.96|999.16|1009.96|999.16|1010.03|999.23|1009.96|999.16|3
1649535750000|2022-04-09 20:22:30|1009.95|999.15|1009.95|999.15|1009.95|999.15|1009.95|999.15|1
1649535760000|2022-04-09 20:22:40|1009.96|999.16|1010.03|999.23|1010.03|999.23|1009.96|999.16|2
1649535770000|2022-04-09 20:22:50|1010.25|999.45|1010.25|999.45|1010.25|999.45|1010.25|999.45|1
1649535780000|2022-04-09 20:23:00|1010.16|999.36|1009.96|999.16|1010.16|999.36|1009.96|999.16|2
1649535800000|2022-04-09 20:23:20|1009.9|999.1|1009.9|999.1|1009.91|999.11|1009.9|999.1|11
1649535810000|2022-04-09 20:23:30|1009.91|999.11|1009.9|999.1|1009.98|999.18|1009.9|999.1|12
1649535820000|2022-04-09 20:23:40|1009.91|999.11|1009.9|999.1|1009.94|999.14|1009.9|999.1|6
1649535830000|2022-04-09 20:23:50|1009.86|999.06|1008.85|998.05|1009.86|999.06|1008.85|998.05|9
1649535840000|2022-04-09 20:24:00|1008.45|997.65|1008.69|997.89|1008.69|997.89|1008.22|997.42|12
1649535850000|2022-04-09 20:24:10|1008.91|998.11|1009.08|998.28|1009.08|998.28|1008.91|998.11|12
1649535860000|2022-04-09 20:24:20|1009|998.2|1008.36|997.56|1009|998.2|1008.35|997.55|13
1649535870000|2022-04-09 20:24:30|1008.35|997.55|1008.47|997.67|1008.47|997.67|1008.35|997.55|18
1649535880000|2022-04-09 20:24:40|1008.46|997.66|1008.47|997.67|1008.49|997.69|1008.46|997.66|17
1649535890000|2022-04-09 20:24:50|1008.43|997.63|1009.1|998.3|1009.1|998.3|1008.42|997.62|6
1649535900000|2022-04-09 20:25:00|1009.34|998.54|1008.71|997.91|1009.34|998.54|1008.71|997.91|8
1649535910000|2022-04-09 20:25:10|1008.5|997.7|1008.49|997.69|1008.5|997.7|1008.49|997.69|14
1649535920000|2022-04-09 20:25:20|1008.5|997.7|1009.1|998.3|1009.1|998.3|1008.49|997.69|14
1649535930000|2022-04-09 20:25:30|1009.11|998.31|1009.11|998.31|1009.11|998.31|1009.1|998.3|15
1649535940000|2022-04-09 20:25:40|1009.1|998.3|1009.11|998.31|1009.11|998.31|1009.1|998.3|8
1649535950000|2022-04-09 20:25:50|1009.1|998.3|1009.11|998.31|1009.11|998.31|1009.1|998.3|10
1649535960000|2022-04-09 20:26:00|1009.1|998.3|1009.05|998.25|1009.16|998.36|1009.05|998.25|8
1649535970000|2022-04-09 20:26:10|1008.87|998.07|1008.38|997.58|1008.87|998.07|1008.38|997.58|7
1649535980000|2022-04-09 20:26:20|1008.47|997.67|1008.38|997.58|1008.47|997.67|1008.38|997.58|2
1649535990000|2022-04-09 20:26:30|1008.15|997.35|1008.38|997.58|1008.47|997.67|1008.15|997.35|6
1649536010000|2022-04-09 20:26:50|1008.15|997.35|1007.88|997.08|1008.15|997.35|1007.88|997.08|2
1649536020000|2022-04-09 20:27:00|1007.87|997.07|1007.87|997.07|1007.87|997.07|1007.86|997.06|9
1649536030000|2022-04-09 20:27:10|1007.86|997.06|1007.87|997.07|1007.87|997.07|1007.86|997.06|10
1649536040000|2022-04-09 20:27:20|1007.81|997.01|1007.54|996.74|1007.81|997.01|1007.44|996.64|4
1649536130000|2022-04-09 20:28:50|1007.51|996.71|1007.47|996.67|1007.95|997.15|1007.4|996.6|12
1649536140000|2022-04-09 20:29:00|1007.4|996.6|1007.44|996.64|1007.48|996.68|1007.4|996.6|12
1649536150000|2022-04-09 20:29:10|1007.48|996.68|1007.52|996.72|1007.52|996.72|1006.99|996.19|15
1649536160000|2022-04-09 20:29:20|1007.15|996.35|1007.15|996.35|1007.18|996.38|1007.15|996.35|11
1649536170000|2022-04-09 20:29:30|1007.18|996.38|1007.15|996.35|1007.18|996.38|1007.15|996.35|10
1649536180000|2022-04-09 20:29:40|1007.18|996.38|1007.15|996.35|1007.18|996.38|1007.15|996.35|12
1649536190000|2022-04-09 20:29:50|1007.18|996.38|1006.51|995.71|1007.18|996.38|1006.51|995.71|8
1649536200000|2022-04-09 20:30:00|1006.53|995.73|1006.55|995.75|1007.12|996.32|1006.53|995.73|15
1649536210000|2022-04-09 20:30:10|1006.54|995.74|1006.54|995.74|1006.54|995.74|1006.54|995.74|1
1649536220000|2022-04-09 20:30:20|1006.84|996.04|1007.06|996.26|1007.06|996.26|1006.84|996.04|15
1649536230000|2022-04-09 20:30:30|1007.05|996.25|1007.06|996.26|1007.06|996.26|1007.05|996.25|16
1649536240000|2022-04-09 20:30:40|1007.05|996.25|1007.06|996.26|1007.06|996.26|1007.05|996.25|10
1649536250000|2022-04-09 20:30:50|1007.2|996.4|1007.73|996.93|1007.73|996.93|1007.2|996.4|4
1649536260000|2022-04-09 20:31:00|1007.75|996.95|1008.1|997.3|1008.1|997.3|1007.75|996.95|5
1649536270000|2022-04-09 20:31:10|1008.12|997.32|1008.13|997.33|1008.14|997.34|1008.12|997.32|12
1649536280000|2022-04-09 20:31:20|1008.14|997.34|1008.12|997.32|1008.14|997.34|1008.12|997.32|7
1649536290000|2022-04-09 20:31:30|1008.14|997.34|1008.14|997.34|1008.14|997.34|1008.13|997.33|9
1649536300000|2022-04-09 20:31:40|1008.13|997.33|1008.14|997.34|1008.14|997.34|1008.13|997.33|18
1649536310000|2022-04-09 20:31:50|1008.13|997.33|1008.36|997.56|1008.36|997.56|1008.12|997.32|7
1649536320000|2022-04-09 20:32:00|1008.27|997.47|1007.87|997.07|1008.27|997.47|1007.68|996.88|7
1649536330000|2022-04-09 20:32:10|1007.83|997.03|1007.68|996.88|1007.83|997.03|1007.68|996.88|2
1649536340000|2022-04-09 20:32:20|1007.81|997.01|1007.47|996.67|1007.81|997.01|1007.47|996.67|4
1649536350000|2022-04-09 20:32:30|1007.38|996.58|1007.38|996.58|1007.39|996.59|1007.38|996.58|5
1649536360000|2022-04-09 20:32:40|1007.39|996.59|1007.23|996.43|1007.39|996.59|1007.23|996.43|3
1649536370000|2022-04-09 20:32:50|1007.24|996.44|1007.23|996.43|1007.24|996.44|1007.23|996.43|2
1649536380000|2022-04-09 20:33:00|1007.24|996.44|1007.39|996.59|1007.39|996.59|1007.23|996.43|11
1649536390000|2022-04-09 20:33:10|1007.35|996.55|1007.39|996.59|1007.39|996.59|1007.35|996.55|14
1649536400000|2022-04-09 20:33:20|1007.35|996.55|1007.39|996.59|1007.39|996.59|1007.35|996.55|12
1649536410000|2022-04-09 20:33:30|1007.35|996.55|1007.39|996.59|1007.39|996.59|1007.35|996.55|14
1649536420000|2022-04-09 20:33:40|1007.35|996.55|1007.44|996.64|1007.44|996.64|1007.35|996.55|18
1649536430000|2022-04-09 20:33:50|1007.4|996.6|1006.55|995.75|1007.44|996.64|1006.55|995.75|6
1649536440000|2022-04-09 20:34:00|1006.52|995.72|1006.52|995.72|1006.52|995.72|1006.51|995.71|5
1649536450000|2022-04-09 20:34:10|1006.51|995.71|1006.52|995.72|1006.52|995.72|1006.51|995.71|8
1649536460000|2022-04-09 20:34:20|1006.51|995.71|1006.81|996.01|1006.81|996.01|1006.47|995.67|13
1649536470000|2022-04-09 20:34:30|1006.79|995.99|1007.06|996.26|1007.06|996.26|1006.79|995.99|6
1649536490000|2022-04-09 20:34:50|1007.13|996.33|1007.13|996.33|1007.13|996.33|1007.13|996.33|1
1649536500000|2022-04-09 20:35:00|1007.21|996.41|1007.21|996.41|1007.21|996.41|1007.16|996.36|13
1649536510000|2022-04-09 20:35:10|1007.16|996.36|1007.21|996.41|1007.22|996.42|1007.16|996.36|16
1649536520000|2022-04-09 20:35:20|1007.22|996.42|1007.21|996.41|1007.22|996.42|1007.21|996.41|16
1649536530000|2022-04-09 20:35:30|1007.22|996.42|1007.49|996.69|1007.49|996.69|1007.21|996.41|5
1649536540000|2022-04-09 20:35:40|1007.19|996.39|1007.19|996.39|1007.19|996.39|1007.19|996.39|1
1649536560000|2022-04-09 20:36:00|1007.2|996.4|1007.33|996.53|1007.33|996.53|1007.19|996.39|3
1649536570000|2022-04-09 20:36:10|1007.37|996.57|1007.33|996.53|1007.37|996.57|1007.33|996.53|4
1649536580000|2022-04-09 20:36:20|1007.37|996.57|1007.24|996.44|1007.37|996.57|1007.21|996.41|5
1649536590000|2022-04-09 20:36:30|1006.94|996.14|1007.13|996.33|1007.24|996.44|1006.94|996.14|4
1649536600000|2022-04-09 20:36:40|1007.16|996.36|1007.13|996.33|1007.16|996.36|1007.13|996.33|2
1649536610000|2022-04-09 20:36:50|1007.16|996.36|1007.13|996.33|1007.16|996.36|1007.13|996.33|4
1649536620000|2022-04-09 20:37:00|1007.57|996.77|1007.57|996.77|1007.57|996.77|1007.57|996.77|1
1649536640000|2022-04-09 20:37:20|1007.52|996.72|1007.52|996.72|1007.52|996.72|1007.52|996.72|1
1649536650000|2022-04-09 20:37:30|1007.16|996.36|1007.52|996.72|1007.52|996.72|1007.16|996.36|7
1649536660000|2022-04-09 20:37:40|1007.44|996.64|1007.53|996.73|1007.53|996.73|1007.43|996.63|10
1649536670000|2022-04-09 20:37:50|1007.52|996.72|1007.52|996.72|1007.53|996.73|1007.52|996.72|17
1649536680000|2022-04-09 20:38:00|1007.53|996.73|1007.21|996.41|1007.53|996.73|1007.21|996.41|7
1649536700000|2022-04-09 20:38:20|1007.24|996.44|1007.24|996.44|1007.24|996.44|1007.24|996.44|1
1649536710000|2022-04-09 20:38:30|1007.23|996.43|1007.23|996.43|1007.24|996.44|1007.23|996.43|17
1649536720000|2022-04-09 20:38:40|1007.24|996.44|1007.24|996.44|1007.24|996.44|1007.23|996.43|17
1649536730000|2022-04-09 20:38:50|1007.23|996.43|1007.3|996.5|1007.3|996.5|1007.23|996.43|19
1649536740000|2022-04-09 20:39:00|1007.25|996.45|1007.3|996.5|1007.3|996.5|1007.16|996.36|16
1649536750000|2022-04-09 20:39:10|1007.25|996.45|1007.24|996.44|1007.3|996.5|1007.24|996.44|12
1649536770000|2022-04-09 20:39:30|1007.15|996.35|1007.15|996.35|1007.15|996.35|1007.15|996.35|1
1649536790000|2022-04-09 20:39:50|1007.33|996.53|1007.39|996.59|1007.39|996.59|1007.33|996.53|8
1649536800000|2022-04-09 20:40:00|1007.33|996.53|1007.19|996.39|1007.39|996.59|1007.19|996.39|4
1649536810000|2022-04-09 20:40:10|1007.12|996.32|1006.54|995.74|1007.12|996.32|1006.48|995.68|7
1649536820000|2022-04-09 20:40:20|1006.63|995.83|1006.54|995.74|1006.63|995.83|1006.54|995.74|4
1649536830000|2022-04-09 20:40:30|1006.53|995.73|1006.53|995.73|1006.53|995.73|1006.53|995.73|1
1649536840000|2022-04-09 20:40:40|1006.51|995.71|1006.19|995.39|1006.51|995.71|1006.19|995.39|2
1649536850000|2022-04-09 20:40:50|1006.13|995.33|1005.91|995.11|1006.13|995.33|1005.91|995.11|2
1649536860000|2022-04-09 20:41:00|1005.9|995.1|1006.1|995.3|1006.1|995.3|1005.9|995.1|2
1649536870000|2022-04-09 20:41:10|1006.09|995.29|1006.16|995.36|1006.16|995.36|1006.09|995.29|7
1649536890000|2022-04-09 20:41:30|1006.53|995.73|1006.53|995.73|1006.53|995.73|1006.53|995.73|1
1649536900000|2022-04-09 20:41:40|1006.44|995.64|1006.44|995.64|1006.44|995.64|1006.44|995.64|1
1649536910000|2022-04-09 20:41:50|1006.43|995.63|1006.44|995.64|1006.44|995.64|1006.43|995.63|12
1649536920000|2022-04-09 20:42:00|1006.43|995.63|1006.5|995.7|1006.59|995.79|1006.43|995.63|13
1649536930000|2022-04-09 20:42:10|1006.59|995.79|1006.5|995.7|1006.59|995.79|1006.5|995.7|4
1649536940000|2022-04-09 20:42:20|1006.59|995.79|1006.44|995.64|1006.59|995.79|1006.44|995.64|5
1649536950000|2022-04-09 20:42:30|1006.46|995.66|1006.44|995.64|1006.46|995.66|1006.44|995.64|6
1649536970000|2022-04-09 20:42:50|1006.46|995.66|1006.4|995.6|1006.46|995.66|1006.4|995.6|5
1649536980000|2022-04-09 20:43:00|1006.32|995.52|1006.09|995.29|1006.32|995.52|1006.09|995.29|2
1649536990000|2022-04-09 20:43:10|1006.1|995.3|1006.1|995.3|1006.1|995.3|1006.09|995.29|3
1649537000000|2022-04-09 20:43:20|1006.09|995.29|1006.1|995.3|1006.1|995.3|1006.09|995.29|2
1649537010000|2022-04-09 20:43:30|1006.09|995.29|1005.49|994.69|1006.1|995.3|1005.45|994.65|8
1649537020000|2022-04-09 20:43:40|1005.45|994.65|1006.17|995.37|1006.17|995.37|1005.45|994.65|10
1649537040000|2022-04-09 20:44:00|1006.16|995.36|1005.41|994.61|1006.16|995.36|1005.41|994.61|4
1649537050000|2022-04-09 20:44:10|1005.44|994.64|1005.41|994.61|1005.44|994.64|1005.41|994.61|8
1649537060000|2022-04-09 20:44:20|1005.44|994.64|1005.54|994.74|1005.54|994.74|1005.41|994.61|5
1649537070000|2022-04-09 20:44:30|1005.53|994.73|1005.5|994.7|1005.53|994.73|1005.5|994.7|2
1649537080000|2022-04-09 20:44:40|1005.34|994.54|1005.34|994.54|1005.34|994.54|1005.34|994.54|1
1649537090000|2022-04-09 20:44:50|1005.33|994.53|1004.59|993.79|1005.33|994.53|1004.59|993.79|3
1649537100000|2022-04-09 20:45:00|1004.49|993.69|1004.49|993.69|1004.51|993.71|1004.49|993.69|9
1649537110000|2022-04-09 20:45:10|1004.51|993.71|1004.51|993.71|1004.51|993.71|1004.51|993.71|1
1649537120000|2022-04-09 20:45:20|1004.34|993.54|1003.93|993.13|1004.34|993.54|1003.93|993.13|4
1649537130000|2022-04-09 20:45:30|1003.73|992.93|1003.72|992.92|1003.96|993.16|1003.72|992.92|9
1649537140000|2022-04-09 20:45:40|1003.73|992.93|1003.75|992.95|1003.75|992.95|1003.72|992.92|8
1649537150000|2022-04-09 20:45:50|1003.63|992.83|1003.63|992.83|1003.63|992.83|1003.63|992.83|1
1649537160000|2022-04-09 20:46:00|1003.69|992.89|1003.69|992.89|1003.7|992.9|1003.69|992.89|11
1649537170000|2022-04-09 20:46:10|1003.7|992.9|1004.09|993.29|1004.09|993.29|1003.69|992.89|8
1649537180000|2022-04-09 20:46:20|1004|993.2|1003.69|992.89|1004|993.2|1003.69|992.89|9
1649537190000|2022-04-09 20:46:30|1003.7|992.9|1003.68|992.88|1003.7|992.9|1003.67|992.87|7
1649537200000|2022-04-09 20:46:40|1003.67|992.87|1003.57|992.77|1003.68|992.88|1003.32|992.52|8
1649537210000|2022-04-09 20:46:50|1003.24|992.44|1003.14|992.34|1003.24|992.44|1002.87|992.07|6
1649537220000|2022-04-09 20:47:00|1003.32|992.52|1003.58|992.78|1003.58|992.78|1003.32|992.52|16
1649537230000|2022-04-09 20:47:10|1003.54|992.74|1003.42|992.62|1003.58|992.78|1003.42|992.62|5
1649537250000|2022-04-09 20:47:30|1003.32|992.52|1003.32|992.52|1003.32|992.52|1003.28|992.48|5
1649537260000|2022-04-09 20:47:40|1003.28|992.48|1003.44|992.64|1003.44|992.64|1003.28|992.48|3
1649537270000|2022-04-09 20:47:50|1003.25|992.45|1003.25|992.45|1003.25|992.45|1003.24|992.44|9
1649537280000|2022-04-09 20:48:00|1003.44|992.64|1003.25|992.45|1003.44|992.64|1003.25|992.45|4
1649537290000|2022-04-09 20:48:10|1003.44|992.64|1002.9|992.1|1003.44|992.64|1002.9|992.1|5
1649537310000|2022-04-09 20:48:30|1003.2|992.4|1003.25|992.45|1003.38|992.58|1003.06|992.26|6
1649537320000|2022-04-09 20:48:40|1003.03|992.23|1003.03|992.23|1003.25|992.45|1003.03|992.23|3
1649537330000|2022-04-09 20:48:50|1003.02|992.22|1001.95|991.15|1003.02|992.22|1001.95|991.15|7
1649537340000|2022-04-09 20:49:00|1002.22|991.42|1001.95|991.15|1002.22|991.42|1001.95|991.15|2
1649537350000|2022-04-09 20:49:10|1001.75|990.95|1001.64|990.84|1001.75|990.95|1001.59|990.79|4
1649537370000|2022-04-09 20:49:30|1001.52|990.72|1001.52|990.72|1001.52|990.72|1001.52|990.72|1
1649537380000|2022-04-09 20:49:40|1001.36|990.56|1001.29|990.49|1001.36|990.56|1001.07|990.27|6
1649537390000|2022-04-09 20:49:50|1001.36|990.56|1001.16|990.36|1001.36|990.56|1001.16|990.36|5
1649537400000|2022-04-09 20:50:00|1001.21|990.41|1001.13|990.33|1001.21|990.41|1001.13|990.33|15
1649537410000|2022-04-09 20:50:10|1000.98|990.18|1000.98|990.18|1000.98|990.18|1000.98|990.18|1
1649537420000|2022-04-09 20:50:20|1000.97|990.17|1001.3|990.5|1001.34|990.54|1000.88|990.08|18
1649537430000|2022-04-09 20:50:30|1001.34|990.54|1002.07|991.27|1002.07|991.27|1001.3|990.5|17
1649537440000|2022-04-09 20:50:40|1002.05|991.25|1002.25|991.45|1002.25|991.45|1002.05|991.25|4
1649537450000|2022-04-09 20:50:50|1002.15|991.35|1001.93|991.13|1002.33|991.53|1001.93|991.13|5
1649537460000|2022-04-09 20:51:00|1001.82|991.02|1001.82|991.02|1001.82|991.02|1001.82|991.02|1
1649537480000|2022-04-09 20:51:20|1001.81|991.01|1001.64|990.84|1001.81|991.01|1001.64|990.84|2
1649537490000|2022-04-09 20:51:30|1001.61|990.81|1001.53|990.73|1001.61|990.81|1001.47|990.67|4
1649537500000|2022-04-09 20:51:40|1001.59|990.79|1001.59|990.79|1001.59|990.79|1001.59|990.79|1
1649537520000|2022-04-09 20:52:00|1001.73|990.93|1002.07|991.27|1002.08|991.28|1001.73|990.93|10
1649537530000|2022-04-09 20:52:10|1002.08|991.28|1002.11|991.31|1002.12|991.32|1002.07|991.27|13
1649537540000|2022-04-09 20:52:20|1002.12|991.32|1002.38|991.58|1002.38|991.58|1002.06|991.26|10
1649537550000|2022-04-09 20:52:30|1002.46|991.66|1002.95|992.15|1002.95|992.15|1002.46|991.66|5
1649537580000|2022-04-09 20:53:00|1003.05|992.25|1003.05|992.25|1003.05|992.25|1003.05|992.25|1
1649537590000|2022-04-09 20:53:10|1002.94|992.14|1002.42|991.62|1002.94|992.14|1002.35|991.55|17
1649537600000|2022-04-09 20:53:20|1002.35|991.55|1001.54|990.74|1002.42|991.62|1001.5|990.7|10
1649537610000|2022-04-09 20:53:30|1001.5|990.7|1001.54|990.74|1001.54|990.74|1001.5|990.7|16
1649537620000|2022-04-09 20:53:40|1001.5|990.7|1001.54|990.74|1001.54|990.74|1001.5|990.7|16
1649537630000|2022-04-09 20:53:50|1001.5|990.7|1001.26|990.46|1001.54|990.74|1001.26|990.46|7
1649537640000|2022-04-09 20:54:00|1001.21|990.41|1000.83|990.03|1001.21|990.41|1000.83|990.03|2
1649537650000|2022-04-09 20:54:10|1000.78|989.98|1000.78|989.98|1000.78|989.98|1000.78|989.98|1
1649537660000|2022-04-09 20:54:20|1000.74|989.94|1000.21|989.41|1000.74|989.94|1000.21|989.41|3
1649537670000|2022-04-09 20:54:30|999.97|989.17|1000.68|989.88|1000.68|989.88|999.97|989.17|20
1649537680000|2022-04-09 20:54:40|1000.53|989.73|1000.68|989.88|1000.68|989.88|1000.53|989.73|16
1649537690000|2022-04-09 20:54:50|1000.53|989.73|1000.52|989.72|1000.68|989.88|1000.52|989.72|15
1649537700000|2022-04-09 20:55:00|1000.27|989.47|1000.52|989.72|1000.52|989.72|1000.27|989.47|2
1649537710000|2022-04-09 20:55:10|1000.63|989.83|1000.63|989.83|1000.63|989.83|1000.63|989.83|1
1649537740000|2022-04-09 20:55:40|1000.57|989.77|1000.63|989.83|1000.63|989.83|1000.57|989.77|2
1649537760000|2022-04-09 20:56:00|1000.76|989.96|1000.76|989.96|1000.76|989.96|1000.76|989.96|1
1649537790000|2022-04-09 20:56:30|1000.67|989.87|1000.67|989.87|1000.67|989.87|1000.67|989.87|1
1649537800000|2022-04-09 20:56:40|1000.49|989.69|999.71|988.91|1000.49|989.69|999.71|988.91|4
1649537820000|2022-04-09 20:57:00|999.66|988.86|999.66|988.86|999.66|988.86|999.66|988.86|1
1649537840000|2022-04-09 20:57:20|999.6|988.8|999.6|988.8|999.6|988.8|999.26|988.46|6
1649537860000|2022-04-09 20:57:40|999.53|988.73|999.52|988.72|999.6|988.8|999.52|988.72|15
1649537870000|2022-04-09 20:57:50|999.53|988.73|999.53|988.73|999.53|988.73|999.52|988.72|15
1649537880000|2022-04-09 20:58:00|999.52|988.72|999.3|988.5|999.53|988.73|999.3|988.5|6
1649537890000|2022-04-09 20:58:10|999.42|988.62|999.42|988.62|999.42|988.62|999.42|988.62|1
1649537900000|2022-04-09 20:58:20|999.3|988.5|999.3|988.5|999.42|988.62|999.3|988.5|3
1649537910000|2022-04-09 20:58:30|999.42|988.62|999.42|988.62|999.42|988.62|999.42|988.62|1
1649537920000|2022-04-09 20:58:40|999.3|988.5|999.3|988.5|999.3|988.5|999.3|988.5|1
1649537940000|2022-04-09 20:59:00|999.25|988.45|999.3|988.5|999.42|988.62|999.25|988.45|10
1649537950000|2022-04-09 20:59:10|999.25|988.45|999.43|988.63|999.43|988.63|999.25|988.45|6
1649537970000|2022-04-09 20:59:30|999.7|988.9|999.7|988.9|999.7|988.9|999.69|988.89|5
1649537980000|2022-04-09 20:59:40|999.69|988.89|999.49|988.69|999.7|988.9|999.49|988.69|17
1649537990000|2022-04-09 20:59:50|999.43|988.63|999.39|988.59|999.49|988.69|999.39|988.59|12
1649538000000|2022-04-09 21:00:00|999.29|988.49|999.29|988.49|999.29|988.49|999.29|988.49|1
1649538010000|2022-04-09 21:00:10|999.09|988.29|999.35|988.55|999.35|988.55|998.93|988.13|7
1649538020000|2022-04-09 21:00:20|999.34|988.54|999.35|988.55|999.35|988.55|999.11|988.31|10
1649538030000|2022-04-09 21:00:30|999.39|988.59|999.39|988.59|999.39|988.59|999.17|988.37|3
1649538040000|2022-04-09 21:00:40|999.17|988.37|998.81|988.01|999.17|988.37|998.81|988.01|9
1649538050000|2022-04-09 21:00:50|998.73|987.93|998.25|987.45|998.73|987.93|998.11|987.31|5
1649538060000|2022-04-09 21:01:00|998.48|987.68|999|988.2|999|988.2|998.34|987.54|11
1649538070000|2022-04-09 21:01:10|999.01|988.21|999.65|988.85|999.65|988.85|999|988.2|7
1649538080000|2022-04-09 21:01:20|999.72|988.92|999.43|988.63|999.82|989.02|999.43|988.63|3
1649538090000|2022-04-09 21:01:30|999.32|988.52|999.39|988.59|999.43|988.63|999.32|988.52|7
1649538100000|2022-04-09 21:01:40|999.38|988.58|999.38|988.58|999.39|988.59|999.38|988.58|17
1649538110000|2022-04-09 21:01:50|999.39|988.59|999.38|988.58|999.39|988.59|999.38|988.58|2
1649538120000|2022-04-09 21:02:00|999.39|988.59|999.72|988.92|999.73|988.93|999.39|988.59|15
1649538130000|2022-04-09 21:02:10|999.73|988.93|998.78|987.98|999.73|988.93|998.78|987.98|9
1649538140000|2022-04-09 21:02:20|998.52|987.72|998.52|987.72|998.52|987.72|998.52|987.72|1
1649538160000|2022-04-09 21:02:40|998.53|987.73|998.53|987.73|998.53|987.73|998.52|987.72|7
1649538170000|2022-04-09 21:02:50|998.52|987.72|998.55|987.75|998.55|987.75|998.52|987.72|2
1649538180000|2022-04-09 21:03:00|998.52|987.72|998.52|987.72|998.52|987.72|998.52|987.72|1
1649538190000|2022-04-09 21:03:10|998.53|987.73|998.64|987.84|998.64|987.84|998.52|987.72|9
1649538200000|2022-04-09 21:03:20|998.63|987.83|998.89|988.09|998.89|988.09|998.63|987.83|3
1649538210000|2022-04-09 21:03:30|999.19|988.39|999.19|988.39|999.19|988.39|999.19|988.39|1
1649538220000|2022-04-09 21:03:40|999.12|988.32|998.9|988.1|999.12|988.32|998.9|988.1|2
1649538230000|2022-04-09 21:03:50|998.89|988.09|998.74|987.94|998.89|988.09|998.74|987.94|2
1649538260000|2022-04-09 21:04:20|998.81|988.01|998.96|988.16|998.96|988.16|998.81|988.01|2
1649538270000|2022-04-09 21:04:30|999.14|988.34|999.14|988.34|999.14|988.34|999.14|988.34|1
1649538280000|2022-04-09 21:04:40|999.05|988.25|999.14|988.34|999.15|988.35|999.05|988.25|8
1649538290000|2022-04-09 21:04:50|999.15|988.35|999.14|988.34|999.15|988.35|999.14|988.34|14
1649538300000|2022-04-09 21:05:00|999.15|988.35|998.98|988.18|999.15|988.35|998.88|988.08|10
1649538310000|2022-04-09 21:05:10|999.04|988.24|998.98|988.18|999.04|988.24|998.98|988.18|12
1649538320000|2022-04-09 21:05:20|999.04|988.24|998.86|988.06|999.04|988.24|998.86|988.06|4
1649538330000|2022-04-09 21:05:30|998.8|988|998.85|988.05|998.85|988.05|998.38|987.58|6
1649538340000|2022-04-09 21:05:40|998.95|988.15|998.95|988.15|999.01|988.21|998.95|988.15|9
1649538350000|2022-04-09 21:05:50|999.01|988.21|998.95|988.15|999.01|988.21|998.95|988.15|8
1649538360000|2022-04-09 21:06:00|999.01|988.21|998.95|988.15|999.01|988.21|998.95|988.15|8
1649538370000|2022-04-09 21:06:10|999.01|988.21|998.95|988.15|999.01|988.21|998.95|988.15|14
1649538380000|2022-04-09 21:06:20|999.01|988.21|999.15|988.35|999.15|988.35|998.95|988.15|7
1649538390000|2022-04-09 21:06:30|999.16|988.36|999.61|988.81|999.87|989.07|999.15|988.35|6
1649538400000|2022-04-09 21:06:40|999.53|988.73|999.48|988.68|999.97|989.17|999.48|988.68|10
1649538410000|2022-04-09 21:06:50|999.41|988.61|999.48|988.68|999.48|988.68|999.41|988.61|4
1649538420000|2022-04-09 21:07:00|999.41|988.61|999.53|988.73|999.54|988.74|999.41|988.61|17
1649538430000|2022-04-09 21:07:10|999.54|988.74|999.53|988.73|999.54|988.74|999.53|988.73|10
1649538480000|2022-04-09 21:08:00|999.51|988.71|999.51|988.71|999.51|988.71|999.51|988.71|1
1649538520000|2022-04-09 21:08:40|999.53|988.73|1000.01|989.21|1000.01|989.21|999.53|988.73|3
1649538530000|2022-04-09 21:08:50|999.99|989.19|1000.05|989.25|1000.05|989.25|999.99|989.19|9
1649538540000|2022-04-09 21:09:00|1000.5|989.7|1000.5|989.7|1000.5|989.7|1000.5|989.7|1
1649538590000|2022-04-09 21:09:50|1000.67|989.87|1000.72|989.92|1000.76|989.96|1000.67|989.87|3
1649538600000|2022-04-09 21:10:00|1001|990.2|1001|990.2|1001|990.2|1001|990.2|1
1649538610000|2022-04-09 21:10:10|1001.01|990.21|1001.19|990.39|1001.19|990.39|1001.01|990.21|2
1649538640000|2022-04-09 21:10:40|1001.16|990.36|1001.16|990.36|1001.16|990.36|1001.16|990.36|1
1649538660000|2022-04-09 21:11:00|1001.14|990.34|1001.8|991|1001.8|991|1001.13|990.33|7
1649538670000|2022-04-09 21:11:10|1001.81|991.01|1001.73|990.93|1001.81|991.01|1001.73|990.93|2
1649538680000|2022-04-09 21:11:20|1001.43|990.63|1001.43|990.63|1001.43|990.63|1001.43|990.63|1
1649538690000|2022-04-09 21:11:30|1001.22|990.42|1001.22|990.42|1001.22|990.42|1001.22|990.42|1
1649538700000|2022-04-09 21:11:40|1001.2|990.4|1001.2|990.4|1001.2|990.4|1001.2|990.4|1
1649538720000|2022-04-09 21:12:00|1001.23|990.43|1001.23|990.43|1001.23|990.43|1001.23|990.43|1
1649538770000|2022-04-09 21:12:50|1001.24|990.44|1001.24|990.44|1001.24|990.44|1001.24|990.44|1
1649538780000|2022-04-09 21:13:00|1001.25|990.45|1001.25|990.45|1001.25|990.45|1001.25|990.45|1
1649538790000|2022-04-09 21:13:10|1001.24|990.44|1001.25|990.45|1001.25|990.45|1001.24|990.44|4
1649538800000|2022-04-09 21:13:20|1001.24|990.44|1001.25|990.45|1001.25|990.45|1001.24|990.44|18
1649538810000|2022-04-09 21:13:30|1001.24|990.44|1001.25|990.45|1001.25|990.45|1001.24|990.44|18
1649538820000|2022-04-09 21:13:40|1001.24|990.44|1001.25|990.45|1001.25|990.45|1001.24|990.44|18
1649538830000|2022-04-09 21:13:50|1001.24|990.44|1001.25|990.45|1001.25|990.45|1001.24|990.44|18
1649538840000|2022-04-09 21:14:00|1001.24|990.44|1001.87|991.07|1001.87|991.07|1001.24|990.44|10
1649538850000|2022-04-09 21:14:10|1001.76|990.96|1001.76|990.96|1001.76|990.96|1001.75|990.95|7
1649538860000|2022-04-09 21:14:20|1001.75|990.95|1001.76|990.96|1001.76|990.96|1001.75|990.95|6
1649538880000|2022-04-09 21:14:40|1001.75|990.95|1001.76|990.96|1001.76|990.96|1001.75|990.95|14
1649538890000|2022-04-09 21:14:50|1001.75|990.95|1001.81|991.01|1001.86|991.06|1001.75|990.95|16
1649538900000|2022-04-09 21:15:00|1001.82|991.02|1001.98|991.18|1002.03|991.23|1001.82|991.02|7
1649538910000|2022-04-09 21:15:10|1002|991.2|1002|991.2|1002|991.2|1002|991.2|1
1649538920000|2022-04-09 21:15:20|1002.13|991.33|1002.13|991.33|1002.13|991.33|1002.13|991.33|1
1649538940000|2022-04-09 21:15:40|1002.33|991.53|1002.33|991.53|1002.33|991.53|1002.33|991.53|1
1649538960000|2022-04-09 21:16:00|1002.31|991.51|1002.31|991.51|1002.31|991.51|1002.31|991.51|1
1649539000000|2022-04-09 21:16:40|1002.35|991.55|1002.33|991.53|1002.35|991.55|1002.32|991.52|4
1649539010000|2022-04-09 21:16:50|1002.32|991.52|1002.33|991.53|1002.33|991.53|1002.32|991.52|6
1649539020000|2022-04-09 21:17:00|1002.32|991.52|1002.33|991.53|1002.33|991.53|1002.32|991.52|18
1649539030000|2022-04-09 21:17:10|1002.32|991.52|1002.41|991.61|1002.41|991.61|1002.32|991.52|4
1649539050000|2022-04-09 21:17:30|1003.02|992.22|1003.05|992.25|1003.05|992.25|1003.02|992.22|2
1649539070000|2022-04-09 21:17:50|1003.33|992.53|1003.33|992.53|1003.33|992.53|1003.33|992.53|1
1649539080000|2022-04-09 21:18:00|1003.4|992.6|1003.4|992.6|1003.4|992.6|1003.4|992.6|1
1649539100000|2022-04-09 21:18:20|1003.35|992.55|1003.35|992.55|1003.35|992.55|1003.35|992.55|1
1649539110000|2022-04-09 21:18:30|1003.36|992.56|1003.36|992.56|1003.36|992.56|1003.36|992.56|1
1649539130000|2022-04-09 21:18:50|1003.33|992.53|1003.33|992.53|1003.33|992.53|1003.33|992.53|1
1649539140000|2022-04-09 21:19:00|1003.36|992.56|1003.36|992.56|1003.36|992.56|1003.36|992.56|1
1649539160000|2022-04-09 21:19:20|1003.37|992.57|1003.34|992.54|1003.37|992.57|1003.34|992.54|7
1649539170000|2022-04-09 21:19:30|1003.43|992.63|1004.2|993.4|1004.2|993.4|1003.43|992.63|7
1649539190000|2022-04-09 21:19:50|1004.19|993.39|1004.2|993.4|1004.2|993.4|1004.19|993.39|10
1649539200000|2022-04-09 21:20:00|1004.19|993.39|1004.36|993.56|1004.36|993.56|1004.19|993.39|5
1649539220000|2022-04-09 21:20:20|1004.32|993.52|1004.36|993.56|1004.36|993.56|1004.32|993.52|2
1649539230000|2022-04-09 21:20:30|1004.32|993.52|1004.38|993.58|1004.38|993.58|1004.32|993.52|3
1649539240000|2022-04-09 21:20:40|1004.36|993.56|1004.36|993.56|1004.38|993.58|1004.36|993.56|19
1649539250000|2022-04-09 21:20:50|1004.38|993.58|1004.38|993.58|1004.41|993.61|1004.38|993.58|7
1649539260000|2022-04-09 21:21:00|1004.34|993.54|1004.38|993.58|1004.38|993.58|1004.34|993.54|2
1649539270000|2022-04-09 21:21:10|1004.41|993.61|1004.38|993.58|1004.41|993.61|1004.34|993.54|10
1649539280000|2022-04-09 21:21:20|1004.34|993.54|1004.26|993.46|1004.38|993.58|1004.23|993.43|7
1649539290000|2022-04-09 21:21:30|1004.27|993.47|1004.26|993.46|1004.27|993.47|1004.23|993.43|12
1649539300000|2022-04-09 21:21:40|1004.23|993.43|1003.59|992.79|1004.26|993.46|1003.59|992.79|7
1649539310000|2022-04-09 21:21:50|1003.49|992.69|1003.49|992.69|1003.49|992.69|1003.46|992.66|3
1649539320000|2022-04-09 21:22:00|1003.46|992.66|1003.15|992.35|1003.49|992.69|1003.14|992.34|5
1649539330000|2022-04-09 21:22:10|1003.14|992.34|1003.12|992.32|1003.15|992.35|1003.12|992.32|7
1649539340000|2022-04-09 21:22:20|1002.93|992.13|1002.93|992.13|1002.93|992.13|1002.92|992.12|3
1649539350000|2022-04-09 21:22:30|1002.92|992.12|1002.93|992.13|1002.93|992.13|1002.92|992.12|4
1649539360000|2022-04-09 21:22:40|1002.92|992.12|1002.93|992.13|1002.93|992.13|1002.92|992.12|2
1649539370000|2022-04-09 21:22:50|1002.92|992.12|1002.48|991.68|1002.93|992.13|1002.48|991.68|6
1649539380000|2022-04-09 21:23:00|1002.51|991.71|1002.54|991.74|1002.55|991.75|1002.48|991.68|5
1649539390000|2022-04-09 21:23:10|1002.47|991.67|1002.47|991.67|1002.48|991.68|1002.47|991.67|3
1649539400000|2022-04-09 21:23:20|1002.48|991.68|1002.47|991.67|1002.48|991.68|1002.47|991.67|6
1649539410000|2022-04-09 21:23:30|1002.48|991.68|1002.23|991.43|1002.48|991.68|1002.23|991.43|3
1649539440000|2022-04-09 21:24:00|1002.15|991.35|1002.15|991.35|1002.15|991.35|1002.15|991.35|1
1649539450000|2022-04-09 21:24:10|1002.01|991.21|1002.01|991.21|1002.05|991.25|1002.01|991.21|7
1649539460000|2022-04-09 21:24:20|1002.05|991.25|1002.13|991.33|1002.13|991.33|1002.01|991.21|11
1649539470000|2022-04-09 21:24:30|1002.15|991.35|1002.12|991.32|1002.2|991.4|1002.12|991.32|16
1649539480000|2022-04-09 21:24:40|1002.14|991.34|1002.13|991.33|1002.14|991.34|1002.08|991.28|9
1649539500000|2022-04-09 21:25:00|1002.01|991.21|1002.01|991.21|1002.01|991.21|1002.01|991.21|1
1649539510000|2022-04-09 21:25:10|1002.09|991.29|1002.08|991.28|1002.09|991.29|1002.08|991.28|2
1649539530000|2022-04-09 21:25:30|1002.09|991.29|1002.03|991.23|1002.09|991.29|1002.03|991.23|10
1649539540000|2022-04-09 21:25:40|1002.1|991.3|1001.92|991.12|1002.1|991.3|1001.92|991.12|2
1649539550000|2022-04-09 21:25:50|1002.1|991.3|1002.22|991.42|1002.23|991.43|1002.1|991.3|7
1649539560000|2022-04-09 21:26:00|1002.25|991.45|1002.36|991.56|1002.36|991.56|1002.25|991.45|2
1649539600000|2022-04-09 21:26:40|1002.44|991.64|1002.3|991.5|1002.44|991.64|1002.3|991.5|2
1649539610000|2022-04-09 21:26:50|1002.44|991.64|1002.44|991.64|1002.44|991.64|1002.44|991.64|1
1649539620000|2022-04-09 21:27:00|1002.36|991.56|1002.36|991.56|1002.36|991.56|1002.36|991.56|1
1649539670000|2022-04-09 21:27:50|1002.41|991.61|1002.41|991.61|1002.41|991.61|1002.41|991.61|1
1649539680000|2022-04-09 21:28:00|1002.3|991.5|1002.79|991.99|1002.8|992|1002.3|991.5|11
1649539690000|2022-04-09 21:28:10|1002.8|992|1003.32|992.52|1003.32|992.52|1002.8|992|5
1649539710000|2022-04-09 21:28:30|1002.91|992.11|1003.29|992.49|1003.32|992.52|1002.91|992.11|5
1649539730000|2022-04-09 21:28:50|1003.26|992.46|1003.26|992.46|1003.26|992.46|1003.26|992.46|1
1649539770000|2022-04-09 21:29:30|1003.32|992.52|1003.39|992.59|1003.39|992.59|1003.32|992.52|2
1649539800000|2022-04-09 21:30:00|1003.35|992.55|1003.35|992.55|1003.35|992.55|1003.35|992.55|1
1649539840000|2022-04-09 21:30:40|1003.36|992.56|1003.36|992.56|1003.36|992.56|1003.36|992.56|1
1649539860000|2022-04-09 21:31:00|1003.29|992.49|1003.29|992.49|1003.29|992.49|1003.29|992.49|1
1649539950000|2022-04-09 21:32:30|1003.35|992.55|1004.05|993.25|1004.05|993.25|1003.35|992.55|4
1649539980000|2022-04-09 21:33:00|1004.26|993.46|1004.26|993.46|1004.26|993.46|1004.26|993.46|1
1649539990000|2022-04-09 21:33:10|1004.47|993.67|1004.84|994.04|1004.95|994.15|1004.47|993.67|8
1649540000000|2022-04-09 21:33:20|1004.95|994.15|1004.84|994.04|1004.95|994.15|1004.84|994.04|2
1649540010000|2022-04-09 21:33:30|1005.06|994.26|1005.09|994.29|1005.09|994.29|1005.06|994.26|2
1649540040000|2022-04-09 21:34:00|1005.12|994.32|1005.12|994.32|1005.12|994.32|1005.12|994.32|1
1649540060000|2022-04-09 21:34:20|1005.1|994.3|1005.1|994.3|1005.1|994.3|1005.1|994.3|1
1649540070000|2022-04-09 21:34:30|1005.12|994.32|1005.12|994.32|1005.12|994.32|1005.12|994.32|1
1649540080000|2022-04-09 21:34:40|1005.02|994.22|1004.91|994.11|1005.02|994.22|1004.91|994.11|2
1649540110000|2022-04-09 21:35:10|1005.02|994.22|1005.23|994.43|1005.23|994.43|1004.91|994.11|4
1649540120000|2022-04-09 21:35:20|1005.25|994.45|1005.47|994.67|1005.47|994.67|1005.23|994.43|5
1649540130000|2022-04-09 21:35:30|1005.45|994.65|1005.47|994.67|1005.47|994.67|1005.45|994.65|16
1649540140000|2022-04-09 21:35:40|1005.45|994.65|1005.45|994.65|1005.47|994.67|1005.45|994.65|17
1649540150000|2022-04-09 21:35:50|1005.47|994.67|1005.47|994.67|1005.49|994.69|1005.45|994.65|17
1649540160000|2022-04-09 21:36:00|1005.45|994.65|1005.47|994.67|1005.47|994.67|1005.45|994.65|16
1649540170000|2022-04-09 21:36:10|1005.45|994.65|1005.47|994.67|1005.47|994.67|1005.45|994.65|18
1649540180000|2022-04-09 21:36:20|1005.45|994.65|1005.47|994.67|1005.47|994.67|1005.45|994.65|16
1649540190000|2022-04-09 21:36:30|1005.45|994.65|1005.45|994.65|1005.49|994.69|1005.45|994.65|15
1649540200000|2022-04-09 21:36:40|1005.47|994.67|1005.47|994.67|1005.49|994.69|1005.45|994.65|17
1649540210000|2022-04-09 21:36:50|1005.45|994.65|1005.37|994.57|1005.47|994.67|1005.37|994.57|11
1649540220000|2022-04-09 21:37:00|1005.39|994.59|1005.44|994.64|1005.44|994.64|1005.37|994.57|3
1649540250000|2022-04-09 21:37:30|1005.47|994.67|1005.47|994.67|1005.47|994.67|1005.45|994.65|17
1649540260000|2022-04-09 21:37:40|1005.45|994.65|1005.47|994.67|1005.49|994.69|1005.45|994.65|18
1649540270000|2022-04-09 21:37:50|1005.45|994.65|1005.44|994.64|1005.47|994.67|1005.44|994.64|11
1649540280000|2022-04-09 21:38:00|1005.46|994.66|1005.44|994.64|1005.46|994.66|1005.44|994.64|4
1649540290000|2022-04-09 21:38:10|1005.46|994.66|1005.44|994.64|1005.46|994.66|1005.44|994.64|4
1649540300000|2022-04-09 21:38:20|1005.46|994.66|1005.46|994.66|1005.46|994.66|1005.44|994.64|5
1649540310000|2022-04-09 21:38:30|1005.44|994.64|1005.45|994.65|1005.47|994.67|1005.44|994.64|9
1649540320000|2022-04-09 21:38:40|1005.47|994.67|1005.47|994.67|1005.47|994.67|1005.45|994.65|17
1649540330000|2022-04-09 21:38:50|1005.45|994.65|1005.47|994.67|1005.47|994.67|1005.45|994.65|12
1649540360000|2022-04-09 21:39:20|1005.45|994.65|1005.42|994.62|1005.47|994.67|1005.42|994.62|11
1649540370000|2022-04-09 21:39:30|1005.44|994.64|1005.42|994.62|1005.44|994.64|1005.42|994.62|2
1649540380000|2022-04-09 21:39:40|1005.38|994.58|1005.38|994.58|1005.38|994.58|1005.38|994.58|1
1649540400000|2022-04-09 21:40:00|1005.3|994.5|1005.3|994.5|1005.31|994.51|1005.3|994.5|3
1649540410000|2022-04-09 21:40:10|1005.31|994.51|1005.3|994.5|1005.31|994.51|1005.3|994.5|4
1649540420000|2022-04-09 21:40:20|1005.31|994.51|1005.33|994.53|1005.34|994.54|1005.31|994.51|10
1649540430000|2022-04-09 21:40:30|1005.31|994.51|1005.33|994.53|1005.34|994.54|1005.31|994.51|18
1649540440000|2022-04-09 21:40:40|1005.31|994.51|1005.33|994.53|1005.34|994.54|1005.31|994.51|18
1649540450000|2022-04-09 21:40:50|1005.34|994.54|1005.46|994.66|1005.46|994.66|1005.31|994.51|17
1649540460000|2022-04-09 21:41:00|1005.42|994.62|1005.46|994.66|1005.46|994.66|1005.42|994.62|16
1649540470000|2022-04-09 21:41:10|1005.42|994.62|1005.46|994.66|1005.46|994.66|1005.42|994.62|18
1649540480000|2022-04-09 21:41:20|1005.42|994.62|1005.44|994.64|1005.46|994.66|1005.41|994.61|19
1649540490000|2022-04-09 21:41:30|1005.41|994.61|1005.44|994.64|1005.44|994.64|1005.41|994.61|18
1649540500000|2022-04-09 21:41:40|1005.41|994.61|1005.5|994.7|1005.5|994.7|1005.41|994.61|2
1649540510000|2022-04-09 21:41:50|1005.47|994.67|1005.5|994.7|1005.5|994.7|1005.47|994.67|18
1649540520000|2022-04-09 21:42:00|1005.48|994.68|1005.5|994.7|1005.5|994.7|1005.47|994.67|18
1649540530000|2022-04-09 21:42:10|1005.47|994.67|1005.5|994.7|1005.5|994.7|1005.47|994.67|16
1649540540000|2022-04-09 21:42:20|1005.47|994.67|1005.5|994.7|1005.5|994.7|1005.47|994.67|8
1649540550000|2022-04-09 21:42:30|1005.48|994.68|1005.5|994.7|1005.5|994.7|1005.48|994.68|8
1649540560000|2022-04-09 21:42:40|1005.48|994.68|1005.5|994.7|1005.5|994.7|1005.48|994.68|10
1649540570000|2022-04-09 21:42:50|1005.48|994.68|1005.5|994.7|1005.5|994.7|1005.48|994.68|10
1649540580000|2022-04-09 21:43:00|1005.48|994.68|1005.42|994.62|1005.5|994.7|1005.42|994.62|7
1649540600000|2022-04-09 21:43:20|1005.48|994.68|1005.5|994.7|1005.5|994.7|1005.48|994.68|2
1649540610000|2022-04-09 21:43:30|1005.48|994.68|1005.7|994.9|1005.7|994.9|1005.48|994.68|4
1649540640000|2022-04-09 21:44:00|1005.83|995.03|1006.03|995.23|1006.03|995.23|1005.83|995.03|5
1649540650000|2022-04-09 21:44:10|1006.05|995.25|1006.05|995.25|1006.05|995.25|1006.05|995.25|1
1649540660000|2022-04-09 21:44:20|1006.21|995.41|1006.57|995.77|1006.67|995.87|1006.21|995.41|17
1649540670000|2022-04-09 21:44:30|1006.65|995.85|1006.97|996.17|1006.97|996.17|1006.65|995.85|12
1649540680000|2022-04-09 21:44:40|1007|996.2|1007.55|996.75|1007.55|996.75|1007|996.2|5
1649540690000|2022-04-09 21:44:50|1007.69|996.89|1007.69|996.89|1007.91|997.11|1007.69|996.89|5
1649540700000|2022-04-09 21:45:00|1007.75|996.95|1007.75|996.95|1007.96|997.16|1007.74|996.94|16
1649540710000|2022-04-09 21:45:10|1007.74|996.94|1007.61|996.81|1007.89|997.09|1007.61|996.81|15
1649540720000|2022-04-09 21:45:20|1007.73|996.93|1007.61|996.81|1007.73|996.93|1007.61|996.81|2
1649540730000|2022-04-09 21:45:30|1007.54|996.74|1007.33|996.53|1007.54|996.74|1007.33|996.53|2
1649540750000|2022-04-09 21:45:50|1007.38|996.58|1007.38|996.58|1007.38|996.58|1007.38|996.58|1
1649540760000|2022-04-09 21:46:00|1007.31|996.51|1007.31|996.51|1007.32|996.52|1007.31|996.51|3
1649540800000|2022-04-09 21:46:40|1007.22|996.42|1007.03|996.23|1007.22|996.42|1007.03|996.23|4
1649540810000|2022-04-09 21:46:50|1007.22|996.42|1007.03|996.23|1007.22|996.42|1007.03|996.23|6
1649540820000|2022-04-09 21:47:00|1006.99|996.19|1007.13|996.33|1007.13|996.33|1006.99|996.19|4
1649540830000|2022-04-09 21:47:10|1007.19|996.39|1007.39|996.59|1007.39|996.59|1006.99|996.19|6
1649540840000|2022-04-09 21:47:20|1007.62|996.82|1007.65|996.85|1007.75|996.95|1007.62|996.82|6
1649540850000|2022-04-09 21:47:30|1007.75|996.95|1007.6|996.8|1007.75|996.95|1007.59|996.79|13
1649540860000|2022-04-09 21:47:40|1007.59|996.79|1007.6|996.8|1007.69|996.89|1007.59|996.79|18
1649540870000|2022-04-09 21:47:50|1007.59|996.79|1007.6|996.8|1007.69|996.89|1007.59|996.79|22
1649540880000|2022-04-09 21:48:00|1007.59|996.79|1007.98|997.18|1007.98|997.18|1007.59|996.79|7
1649540890000|2022-04-09 21:48:10|1008|997.2|1008|997.2|1008|997.2|1008|997.2|1
1649540910000|2022-04-09 21:48:30|1007.9|997.1|1007.8|997|1007.9|997.1|1007.8|997|4
1649540920000|2022-04-09 21:48:40|1007.81|997.01|1007.8|997|1007.9|997.1|1007.8|997|8
1649540930000|2022-04-09 21:48:50|1007.84|997.04|1008|997.2|1008|997.2|1007.84|997.04|12
1649540940000|2022-04-09 21:49:00|1007.98|997.18|1007.98|997.18|1007.98|997.18|1007.98|997.18|1
1649540970000|2022-04-09 21:49:30|1008.01|997.21|1008.01|997.21|1008.01|997.21|1008.01|997.21|1
1649540980000|2022-04-09 21:49:40|1008.05|997.25|1008.09|997.29|1008.09|997.29|1008.05|997.25|2
1649541010000|2022-04-09 21:50:10|1008.55|997.75|1008.76|997.96|1008.76|997.96|1008.55|997.75|4
1649541020000|2022-04-09 21:50:20|1008.86|998.06|1008.86|998.06|1008.86|998.06|1008.86|998.06|1
1649541030000|2022-04-09 21:50:30|1008.81|998.01|1008.17|997.37|1008.81|998.01|1008.17|997.37|3
1649541040000|2022-04-09 21:50:40|1008.15|997.35|1008.01|997.21|1008.28|997.48|1008|997.2|11
1649541050000|2022-04-09 21:50:50|1008|997.2|1008.01|997.21|1008.01|997.21|1008|997.2|6
1649541060000|2022-04-09 21:51:00|1008|997.2|1007.94|997.14|1008.01|997.21|1007.93|997.13|9
1649541070000|2022-04-09 21:51:10|1007.93|997.13|1007.94|997.14|1007.94|997.14|1007.93|997.13|8
1649541080000|2022-04-09 21:51:20|1007.93|997.13|1007.93|997.13|1007.94|997.14|1007.93|997.13|5
1649541100000|2022-04-09 21:51:40|1007.99|997.19|1008.05|997.25|1008.05|997.25|1007.99|997.19|2
1649541110000|2022-04-09 21:51:50|1007.99|997.19|1007.98|997.18|1007.99|997.19|1007.98|997.18|2
1649541130000|2022-04-09 21:52:10|1007.97|997.17|1007.98|997.18|1007.98|997.18|1007.97|997.17|2
1649541140000|2022-04-09 21:52:20|1008.2|997.4|1007.98|997.18|1008.33|997.53|1007.98|997.18|6
1649541150000|2022-04-09 21:52:30|1008.2|997.4|1007.98|997.18|1008.2|997.4|1007.98|997.18|6
1649541160000|2022-04-09 21:52:40|1008.2|997.4|1007.98|997.18|1008.2|997.4|1007.98|997.18|2
1649541170000|2022-04-09 21:52:50|1007.97|997.17|1007.98|997.18|1008.2|997.4|1007.97|997.17|4
1649541180000|2022-04-09 21:53:00|1007.96|997.16|1008.02|997.22|1008.27|997.47|1007.96|997.16|8
1649541190000|2022-04-09 21:53:10|1007.99|997.19|1008.01|997.21|1008.01|997.21|1007.97|997.17|3
1649541200000|2022-04-09 21:53:20|1008.09|997.29|1007.97|997.17|1008.09|997.29|1007.97|997.17|5
1649541210000|2022-04-09 21:53:30|1007.84|997.04|1007.84|997.04|1007.98|997.18|1007.84|997.04|5
1649541220000|2022-04-09 21:53:40|1007.89|997.09|1007.84|997.04|1007.89|997.09|1007.84|997.04|6
1649541230000|2022-04-09 21:53:50|1007.89|997.09|1007.84|997.04|1007.89|997.09|1007.84|997.04|2
1649541240000|2022-04-09 21:54:00|1007.79|996.99|1007.79|996.99|1007.79|996.99|1007.79|996.99|1
1649541250000|2022-04-09 21:54:10|1007.75|996.95|1007.41|996.61|1007.75|996.95|1007.41|996.61|2
1649541260000|2022-04-09 21:54:20|1007.24|996.44|1007.24|996.44|1007.25|996.45|1007.24|996.44|5
1649541270000|2022-04-09 21:54:30|1007.25|996.45|1007.11|996.31|1007.25|996.45|1007.11|996.31|3
1649541290000|2022-04-09 21:54:50|1007.18|996.38|1007.18|996.38|1007.18|996.38|1007.18|996.38|1
1649541300000|2022-04-09 21:55:00|1007.21|996.41|1007.19|996.39|1007.21|996.41|1007.19|996.39|10
1649541310000|2022-04-09 21:55:10|1007.18|996.38|1007.18|996.38|1007.19|996.39|1007.18|996.38|7
1649541320000|2022-04-09 21:55:20|1007.19|996.39|1007.16|996.36|1007.19|996.39|1007.16|996.36|6
1649541330000|2022-04-09 21:55:30|1007.13|996.33|1006.57|995.77|1007.13|996.33|1006.57|995.77|7
1649541340000|2022-04-09 21:55:40|1006.52|995.72|1006.52|995.72|1006.52|995.72|1006.52|995.72|1
1649541350000|2022-04-09 21:55:50|1006.51|995.71|1006.28|995.48|1006.51|995.71|1006.24|995.44|6
1649541360000|2022-04-09 21:56:00|1006.24|995.44|1005.92|995.12|1006.24|995.44|1005.92|995.12|3
1649541370000|2022-04-09 21:56:10|1005.87|995.07|1005.87|995.07|1005.87|995.07|1005.87|995.07|1
1649541380000|2022-04-09 21:56:20|1005.76|994.96|1005.76|994.96|1005.76|994.96|1005.76|994.96|1
1649541390000|2022-04-09 21:56:30|1005.71|994.91|1005.69|994.89|1005.71|994.91|1005.69|994.89|2
1649541400000|2022-04-09 21:56:40|1005.7|994.9|1005.67|994.87|1005.7|994.9|1005.67|994.87|6
1649541420000|2022-04-09 21:57:00|1005.64|994.84|1005.84|995.04|1005.84|995.04|1005.64|994.84|7
1649541430000|2022-04-09 21:57:10|1006.07|995.27|1006.07|995.27|1006.16|995.36|1006.07|995.27|3
1649541440000|2022-04-09 21:57:20|1006.08|995.28|1006.08|995.28|1006.08|995.28|1006.08|995.28|1
1649541450000|2022-04-09 21:57:30|1006.09|995.29|1006.14|995.34|1006.14|995.34|1006.09|995.29|2
1649541460000|2022-04-09 21:57:40|1006.09|995.29|1006.08|995.28|1006.09|995.29|1006.06|995.26|9
1649541470000|2022-04-09 21:57:50|1006.06|995.26|1006.08|995.28|1006.08|995.28|1006.06|995.26|2
1649541480000|2022-04-09 21:58:00|1006.13|995.33|1006.13|995.33|1006.13|995.33|1006.13|995.33|1
1649541490000|2022-04-09 21:58:10|1006.09|995.29|1006.09|995.29|1006.09|995.29|1006.09|995.29|1
1649541500000|2022-04-09 21:58:20|1006.05|995.25|1006.05|995.25|1006.06|995.26|1006.05|995.25|15
1649541510000|2022-04-09 21:58:30|1006.06|995.26|1005.83|995.03|1006.06|995.26|1005.83|995.03|8
1649541540000|2022-04-09 21:59:00|1005.65|994.85|1005.64|994.84|1005.65|994.85|1005.62|994.82|3
1649541550000|2022-04-09 21:59:10|1005.69|994.89|1005.6|994.8|1005.69|994.89|1005.6|994.8|2
1649541560000|2022-04-09 21:59:20|1005.58|994.78|1005.58|994.78|1005.58|994.78|1005.58|994.78|1
1649541580000|2022-04-09 21:59:40|1005.51|994.71|1005.86|995.06|1005.86|995.06|1005.51|994.71|3
1649541590000|2022-04-09 21:59:50|1005.9|995.1|1006.06|995.26|1006.07|995.27|1005.9|995.1|10
1649541600000|2022-04-09 22:00:00|1005.96|995.16|1005.96|995.16|1005.96|995.16|1005.96|995.16|1
1649541610000|2022-04-09 22:00:10|1006.44|995.64|1006.71|995.91|1006.74|995.94|1006.44|995.64|7
1649541620000|2022-04-09 22:00:20|1006.38|995.58|1006.27|995.47|1006.38|995.58|1006.27|995.47|2
1649541640000|2022-04-09 22:00:40|1006.39|995.59|1006.71|995.91|1006.71|995.91|1006.39|995.59|3
1649541650000|2022-04-09 22:00:50|1006.75|995.95|1007.34|996.54|1007.34|996.54|1006.71|995.91|5
1649541660000|2022-04-09 22:01:00|1007.35|996.55|1007.36|996.56|1007.36|996.56|1007.35|996.55|2
1649541670000|2022-04-09 22:01:10|1007.27|996.47|1007.27|996.47|1007.27|996.47|1007.26|996.46|3
1649541690000|2022-04-09 22:01:30|1007.25|996.45|1007.25|996.45|1007.25|996.45|1007.25|996.45|1
1649541700000|2022-04-09 22:01:40|1007.4|996.6|1007.85|997.05|1007.85|997.05|1007.4|996.6|4
1649541710000|2022-04-09 22:01:50|1007.86|997.06|1008.03|997.23|1008.03|997.23|1007.86|997.06|3
1649541720000|2022-04-09 22:02:00|1007.95|997.15|1008|997.2|1008|997.2|1007.86|997.06|3
1649541730000|2022-04-09 22:02:10|1007.88|997.08|1007.88|997.08|1007.88|997.08|1007.88|997.08|1
1649541740000|2022-04-09 22:02:20|1007.9|997.1|1007.93|997.13|1007.93|997.13|1007.88|997.08|3
1649541750000|2022-04-09 22:02:30|1007.97|997.17|1007.97|997.17|1007.97|997.17|1007.97|997.17|1
1649541760000|2022-04-09 22:02:40|1007.79|996.99|1007.79|996.99|1007.79|996.99|1007.79|996.99|1
1649541800000|2022-04-09 22:03:20|1007.84|997.04|1007.79|996.99|1007.84|997.04|1007.79|996.99|2
1649541830000|2022-04-09 22:03:50|1007.82|997.02|1007.82|997.02|1007.82|997.02|1007.82|997.02|1
1649541840000|2022-04-09 22:04:00|1007.83|997.03|1007.82|997.02|1007.83|997.03|1007.82|997.02|2
1649541890000|2022-04-09 22:04:50|1007.84|997.04|1008.02|997.22|1008.16|997.36|1007.84|997.04|15
1649541900000|2022-04-09 22:05:00|1008.01|997.21|1008.68|997.88|1008.68|997.88|1008.01|997.21|7
1649541920000|2022-04-09 22:05:20|1008.73|997.93|1008.42|997.62|1008.73|997.93|1008.42|997.62|3
1649541930000|2022-04-09 22:05:30|1008.43|997.63|1008.44|997.64|1008.45|997.65|1008.43|997.63|4
1649541940000|2022-04-09 22:05:40|1008.43|997.63|1008.91|998.11|1008.91|998.11|1008.25|997.45|9
1649541950000|2022-04-09 22:05:50|1008.94|998.14|1008.84|998.04|1009.25|998.45|1008.84|998.04|7
1649541960000|2022-04-09 22:06:00|1008.76|997.96|1008.76|997.96|1008.76|997.96|1008.76|997.96|1
1649542000000|2022-04-09 22:06:40|1008.56|997.76|1007.35|996.55|1008.56|997.76|1007.35|996.55|11
1649542010000|2022-04-09 22:06:50|1007.34|996.54|1007.43|996.63|1007.43|996.63|1006.93|996.13|10
1649542020000|2022-04-09 22:07:00|1007.66|996.86|1007.91|997.11|1007.91|997.11|1007.63|996.83|5
1649542030000|2022-04-09 22:07:10|1007.84|997.04|1007.84|997.04|1008.02|997.22|1007.84|997.04|3
1649542040000|2022-04-09 22:07:20|1008.02|997.22|1007.84|997.04|1008.02|997.22|1007.84|997.04|6
1649542050000|2022-04-09 22:07:30|1007.85|997.05|1007.85|997.05|1008.02|997.22|1007.85|997.05|5
1649542060000|2022-04-09 22:07:40|1008.02|997.22|1008.37|997.57|1008.37|997.57|1008.02|997.22|7
1649542080000|2022-04-09 22:08:00|1008.31|997.51|1008.06|997.26|1008.31|997.51|1008.06|997.26|15
1649542090000|2022-04-09 22:08:10|1008.07|997.27|1008.06|997.26|1008.07|997.27|1008.06|997.26|18
1649542100000|2022-04-09 22:08:20|1008.07|997.27|1007.96|997.16|1008.07|997.27|1007.96|997.16|11
1649542110000|2022-04-09 22:08:30|1007.99|997.19|1007.94|997.14|1007.99|997.19|1007.94|997.14|2
1649542120000|2022-04-09 22:08:40|1007.93|997.13|1007.92|997.12|1008.06|997.26|1007.92|997.12|12
1649542150000|2022-04-09 22:09:10|1007.93|997.13|1007.7|996.9|1007.93|997.13|1007.7|996.9|3
1649542170000|2022-04-09 22:09:30|1007.42|996.62|1007.42|996.62|1007.42|996.62|1007.42|996.62|1
1649542200000|2022-04-09 22:10:00|1007.45|996.65|1007.17|996.37|1007.52|996.72|1007.17|996.37|14
1649542210000|2022-04-09 22:10:10|1007.18|996.38|1007.2|996.4|1007.2|996.4|1006.94|996.14|6
1649542230000|2022-04-09 22:10:30|1007.27|996.47|1007.27|996.47|1007.27|996.47|1007.27|996.47|1
1649542240000|2022-04-09 22:10:40|1007.23|996.43|1007.27|996.47|1007.27|996.47|1007.23|996.43|2
1649542250000|2022-04-09 22:10:50|1007.23|996.43|1007.15|996.35|1007.27|996.47|1007.15|996.35|5
1649542260000|2022-04-09 22:11:00|1007.38|996.58|1007.1|996.3|1007.39|996.59|1007.09|996.29|10
1649542270000|2022-04-09 22:11:10|1007.09|996.29|1006.83|996.03|1007.1|996.3|1006.83|996.03|15
1649542280000|2022-04-09 22:11:20|1006.84|996.04|1006.83|996.03|1006.84|996.04|1006.83|996.03|16
1649542290000|2022-04-09 22:11:30|1006.84|996.04|1006.83|996.03|1006.84|996.04|1006.83|996.03|14
1649542300000|2022-04-09 22:11:40|1006.84|996.04|1007.05|996.25|1007.05|996.25|1006.83|996.03|3
1649542350000|2022-04-09 22:12:30|1006.83|996.03|1006.83|996.03|1006.84|996.04|1006.83|996.03|7
1649542360000|2022-04-09 22:12:40|1006.84|996.04|1006.83|996.03|1006.84|996.04|1006.83|996.03|18
1649542370000|2022-04-09 22:12:50|1006.84|996.04|1006.74|995.94|1006.94|996.14|1006.72|995.92|9
1649542380000|2022-04-09 22:13:00|1006.66|995.86|1005.24|994.44|1006.66|995.86|1005.24|994.44|7
1649542390000|2022-04-09 22:13:10|1005.25|994.45|1005.07|994.27|1005.39|994.59|1005.07|994.27|6
1649542400000|2022-04-09 22:13:20|1005.35|994.55|1005.18|994.38|1005.35|994.55|1005.07|994.27|5
1649542420000|2022-04-09 22:13:40|1005.29|994.49|1005.29|994.49|1005.29|994.49|1005.29|994.49|1
1649542430000|2022-04-09 22:13:50|1005.13|994.33|1005.13|994.33|1005.36|994.56|1005.12|994.32|5
1649542440000|2022-04-09 22:14:00|1005.01|994.21|1004.24|993.44|1005.01|994.21|1004.24|993.44|7
1649542450000|2022-04-09 22:14:10|1004.39|993.59|1004.47|993.67|1004.53|993.73|1004.24|993.44|5
1649542460000|2022-04-09 22:14:20|1004.37|993.57|1004.1|993.3|1004.37|993.57|1004.1|993.3|4
1649542470000|2022-04-09 22:14:30|1004.09|993.29|1004.09|993.29|1004.1|993.3|1004.09|993.29|3
1649542480000|2022-04-09 22:14:40|1004.44|993.64|1003.99|993.19|1004.78|993.98|1003.99|993.19|5
1649542500000|2022-04-09 22:15:00|1003.82|993.02|1003.81|993.01|1003.82|993.02|1003.81|993.01|8
1649542510000|2022-04-09 22:15:10|1004.03|993.23|1004.1|993.3|1004.11|993.31|1004.03|993.23|4
1649542520000|2022-04-09 22:15:20|1004.11|993.31|1004.11|993.31|1004.11|993.31|1004.1|993.3|17
1649542530000|2022-04-09 22:15:30|1004.1|993.3|1004.1|993.3|1004.11|993.31|1004.1|993.3|17
1649542540000|2022-04-09 22:15:40|1004.11|993.31|1004.38|993.58|1004.38|993.58|1004.1|993.3|5
1649542560000|2022-04-09 22:16:00|1004.39|993.59|1004.92|994.12|1004.93|994.13|1004.39|993.59|12
1649542570000|2022-04-09 22:16:10|1004.93|994.13|1005.31|994.51|1005.32|994.52|1004.91|994.11|9
1649542590000|2022-04-09 22:16:30|1005.47|994.67|1005.8|995|1005.8|995|1005.41|994.61|5
1649542600000|2022-04-09 22:16:40|1005.98|995.18|1006.12|995.32|1006.12|995.32|1005.98|995.18|2
1649542610000|2022-04-09 22:16:50|1006.14|995.34|1005.34|994.54|1006.14|995.34|1005.34|994.54|8
1649542620000|2022-04-09 22:17:00|1005.33|994.53|1005.44|994.64|1005.44|994.64|1005.33|994.53|4
1649542630000|2022-04-09 22:17:10|1005.68|994.88|1005.9|995.1|1006.14|995.34|1005.68|994.88|8
1649542640000|2022-04-09 22:17:20|1006.14|995.34|1005.9|995.1|1006.14|995.34|1005.9|995.1|4
1649542650000|2022-04-09 22:17:30|1005.87|995.07|1005.87|995.07|1005.87|995.07|1005.87|995.07|1
1649542670000|2022-04-09 22:17:50|1005.86|995.06|1005.72|994.92|1005.87|995.07|1005.72|994.92|5
1649542680000|2022-04-09 22:18:00|1005.73|994.93|1005.72|994.92|1005.73|994.93|1005.72|994.92|2
1649542690000|2022-04-09 22:18:10|1005.73|994.93|1005.74|994.94|1005.74|994.94|1005.73|994.93|2
1649542730000|2022-04-09 22:18:50|1005.66|994.86|1005.44|994.64|1005.66|994.86|1005.44|994.64|2
1649542740000|2022-04-09 22:19:00|1005.64|994.84|1005.79|994.99|1005.97|995.17|1005.64|994.84|14
1649542750000|2022-04-09 22:19:10|1005.8|995|1005.79|994.99|1005.8|995|1005.79|994.99|8
1649542760000|2022-04-09 22:19:20|1005.89|995.09|1005.79|994.99|1005.89|995.09|1005.79|994.99|8
1649542770000|2022-04-09 22:19:30|1005.8|995|1005.99|995.19|1005.99|995.19|1005.79|994.99|5
1649542780000|2022-04-09 22:19:40|1006.27|995.47|1006.27|995.47|1006.27|995.47|1006.27|995.47|1
1649542800000|2022-04-09 22:20:00|1006.3|995.5|1006.3|995.5|1006.3|995.5|1006.24|995.44|3
1649542810000|2022-04-09 22:20:10|1006.24|995.44|1006.3|995.5|1006.3|995.5|1006.24|995.44|14
1649542820000|2022-04-09 22:20:20|1006.24|995.44|1006.13|995.33|1006.3|995.5|1006.07|995.27|15
1649542830000|2022-04-09 22:20:30|1006.07|995.27|1005.84|995.04|1006.07|995.27|1005.84|995.04|6
1649542840000|2022-04-09 22:20:40|1005.85|995.05|1005.84|995.04|1006.03|995.23|1005.84|995.04|16
1649542850000|2022-04-09 22:20:50|1005.85|995.05|1005.84|995.04|1005.85|995.05|1005.84|995.04|18
1649542860000|2022-04-09 22:21:00|1005.85|995.05|1005.87|995.07|1005.87|995.07|1005.84|995.04|14
1649542880000|2022-04-09 22:21:20|1005.82|995.02|1005.77|994.97|1005.82|995.02|1005.74|994.94|3
1649542890000|2022-04-09 22:21:30|1005.78|994.98|1005.76|994.96|1005.78|994.98|1005.76|994.96|3
1649542900000|2022-04-09 22:21:40|1005.86|995.06|1006.25|995.45|1006.25|995.45|1005.76|994.96|14
1649542910000|2022-04-09 22:21:50|1006.19|995.39|1006.07|995.27|1006.19|995.39|1006.07|995.27|2
1649542920000|2022-04-09 22:22:00|1006.06|995.26|1006.34|995.54|1006.34|995.54|1006.05|995.25|16
1649542950000|2022-04-09 22:22:30|1006.25|995.45|1006.25|995.45|1006.25|995.45|1006.25|995.45|1
1649543020000|2022-04-09 22:23:40|1006.31|995.51|1006.31|995.51|1006.31|995.51|1006.31|995.51|1
1649543040000|2022-04-09 22:24:00|1006.25|995.45|1006.25|995.45|1006.25|995.45|1006.25|995.45|1
1649543050000|2022-04-09 22:24:10|1006.31|995.51|1006.31|995.51|1006.31|995.51|1006.31|995.51|1
1649543100000|2022-04-09 22:25:00|1006.34|995.54|1006.34|995.54|1006.34|995.54|1006.34|995.54|1
1649543110000|2022-04-09 22:25:10|1006.41|995.61|1006.29|995.49|1006.41|995.61|1006.29|995.49|2
1649543160000|2022-04-09 22:26:00|1006.2|995.4|1006.2|995.4|1006.2|995.4|1006.2|995.4|1
1649543200000|2022-04-09 22:26:40|1006.33|995.53|1006.23|995.43|1006.33|995.53|1006.23|995.43|3
1649543210000|2022-04-09 22:26:50|1006.24|995.44|1006.23|995.43|1006.24|995.44|1006.23|995.43|8
1649543220000|2022-04-09 22:27:00|1006.24|995.44|1006.23|995.43|1006.24|995.44|1006.23|995.43|10
1649543230000|2022-04-09 22:27:10|1006.24|995.44|1006.27|995.47|1006.27|995.47|1006.23|995.43|3
1649543240000|2022-04-09 22:27:20|1006.32|995.52|1006.26|995.46|1006.32|995.52|1006.25|995.45|12
1649543250000|2022-04-09 22:27:30|1006.25|995.45|1006.26|995.46|1006.26|995.46|1006.25|995.45|18
1649543260000|2022-04-09 22:27:40|1006.25|995.45|1006.26|995.46|1006.26|995.46|1006.25|995.45|18
1649543270000|2022-04-09 22:27:50|1006.25|995.45|1006.26|995.46|1006.26|995.46|1006.25|995.45|18
1649543280000|2022-04-09 22:28:00|1006.25|995.45|1006.23|995.43|1006.26|995.46|1006.23|995.43|7
1649543290000|2022-04-09 22:28:10|1006.31|995.51|1006.22|995.42|1006.31|995.51|1006.22|995.42|2
1649543300000|2022-04-09 22:28:20|1006.25|995.45|1006.75|995.95|1006.96|996.16|1006.25|995.45|8
1649543310000|2022-04-09 22:28:30|1006.84|996.04|1006.89|996.09|1006.9|996.1|1006.75|995.95|4
1649543320000|2022-04-09 22:28:40|1006.9|996.1|1006.36|995.56|1006.9|996.1|1006.36|995.56|4
1649543330000|2022-04-09 22:28:50|1006.38|995.58|1006.08|995.28|1006.38|995.58|1006.07|995.27|15
1649543340000|2022-04-09 22:29:00|1006.07|995.27|1005.99|995.19|1006.08|995.28|1005.99|995.19|4
1649543350000|2022-04-09 22:29:10|1005.98|995.18|1005.43|994.63|1005.98|995.18|1005.43|994.63|4
1649543360000|2022-04-09 22:29:20|1005.34|994.54|1005.35|994.55|1005.35|994.55|1005.34|994.54|2
1649543380000|2022-04-09 22:29:40|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1649543400000|2022-04-09 22:30:00|1005.39|994.59|1005.77|994.97|1006.02|995.22|1005.39|994.59|7
1649543420000|2022-04-09 22:30:20|1005.88|995.08|1005.88|995.08|1005.88|995.08|1005.88|995.08|1
1649543440000|2022-04-09 22:30:40|1006.03|995.23|1005.88|995.08|1006.09|995.29|1005.88|995.08|4
1649543450000|2022-04-09 22:30:50|1006.06|995.26|1006.06|995.26|1006.29|995.49|1006.06|995.26|3
1649543460000|2022-04-09 22:31:00|1006.16|995.36|1006.55|995.75|1006.55|995.75|1006.04|995.24|11
1649543470000|2022-04-09 22:31:10|1006.57|995.77|1006.67|995.87|1006.67|995.87|1006.57|995.77|2
1649543480000|2022-04-09 22:31:20|1006.66|995.86|1006.66|995.86|1006.66|995.86|1006.66|995.86|1
1649543490000|2022-04-09 22:31:30|1006.63|995.83|1006.63|995.83|1006.63|995.83|1006.46|995.66|7
1649543500000|2022-04-09 22:31:40|1006.6|995.8|1006.63|995.83|1006.63|995.83|1006.6|995.8|8
1649543510000|2022-04-09 22:31:50|1006.59|995.79|1006.63|995.83|1006.63|995.83|1006.59|995.79|4
1649543520000|2022-04-09 22:32:00|1006.6|995.8|1006.6|995.8|1006.6|995.8|1006.6|995.8|1
1649543530000|2022-04-09 22:32:10|1006.65|995.85|1006.61|995.81|1006.65|995.85|1006.6|995.8|8
1649543540000|2022-04-09 22:32:20|1006.6|995.8|1006.6|995.8|1006.61|995.81|1006.6|995.8|11
1649543580000|2022-04-09 22:33:00|1006.61|995.81|1006.57|995.77|1006.61|995.81|1006.53|995.73|4
1649543590000|2022-04-09 22:33:10|1006.53|995.73|1006.53|995.73|1006.53|995.73|1006.53|995.73|1
1649543610000|2022-04-09 22:33:30|1006.57|995.77|1006.51|995.71|1006.57|995.77|1006.51|995.71|2
1649543630000|2022-04-09 22:33:50|1006.54|995.74|1006.54|995.74|1006.54|995.74|1006.54|995.74|1
1649543640000|2022-04-09 22:34:00|1006.51|995.71|1006.54|995.74|1006.54|995.74|1006.51|995.71|2
1649543650000|2022-04-09 22:34:10|1006.51|995.71|1006.54|995.74|1006.54|995.74|1006.51|995.71|4
1649543670000|2022-04-09 22:34:30|1006.63|995.83|1006.57|995.77|1006.63|995.83|1006.57|995.77|2
1649543690000|2022-04-09 22:34:50|1006.53|995.73|1006.57|995.77|1006.57|995.77|1006.53|995.73|2
1649543700000|2022-04-09 22:35:00|1006.63|995.83|1006.14|995.34|1006.63|995.83|1006.14|995.34|6
1649543710000|2022-04-09 22:35:10|1006.59|995.79|1006.59|995.79|1006.59|995.79|1006.59|995.79|1
1649543730000|2022-04-09 22:35:30|1006.54|995.74|1006.54|995.74|1006.54|995.74|1006.54|995.74|1
1649543740000|2022-04-09 22:35:40|1006.51|995.71|1006.51|995.71|1006.51|995.71|1006.51|995.71|1
1649543750000|2022-04-09 22:35:50|1006.5|995.7|1006.51|995.71|1006.51|995.71|1006.5|995.7|12
1649543760000|2022-04-09 22:36:00|1006.5|995.7|1006.53|995.73|1006.54|995.74|1006.48|995.68|18
1649543770000|2022-04-09 22:36:10|1006.54|995.74|1006.56|995.76|1006.56|995.76|1006.53|995.73|15
1649543780000|2022-04-09 22:36:20|1006.55|995.75|1006.56|995.76|1006.56|995.76|1006.53|995.73|10
1649543790000|2022-04-09 22:36:30|1006.55|995.75|1006.56|995.76|1006.56|995.76|1006.55|995.75|12
1649543800000|2022-04-09 22:36:40|1006.55|995.75|1006.56|995.76|1006.56|995.76|1006.55|995.75|12
1649543810000|2022-04-09 22:36:50|1006.55|995.75|1006.53|995.73|1006.56|995.76|1006.53|995.73|17
1649543820000|2022-04-09 22:37:00|1006.54|995.74|1006.49|995.69|1006.54|995.74|1006.49|995.69|19
1649543830000|2022-04-09 22:37:10|1006.5|995.7|1006.49|995.69|1006.5|995.7|1006.49|995.69|16
1649543840000|2022-04-09 22:37:20|1006.5|995.7|1006.07|995.27|1006.54|995.74|1006.07|995.27|5
1649543850000|2022-04-09 22:37:30|1006.31|995.51|1006.07|995.27|1006.32|995.52|1006.07|995.27|4
1649543860000|2022-04-09 22:37:40|1006.31|995.51|1006.54|995.74|1006.54|995.74|1006.07|995.27|8
1649543870000|2022-04-09 22:37:50|1006.31|995.51|1006.07|995.27|1006.31|995.51|1006.07|995.27|10
1649543880000|2022-04-09 22:38:00|1005.94|995.14|1005.94|995.14|1005.94|995.14|1005.94|995.14|1
1649543900000|2022-04-09 22:38:20|1005.93|995.13|1005.88|995.08|1005.93|995.13|1005.72|994.92|7
1649543910000|2022-04-09 22:38:30|1005.87|995.07|1006.15|995.35|1006.15|995.35|1005.87|995.07|7
1649543920000|2022-04-09 22:38:40|1006.02|995.22|1006.38|995.58|1006.38|995.58|1006.02|995.22|7
1649543930000|2022-04-09 22:38:50|1006.27|995.47|1006.08|995.28|1006.27|995.47|1006.02|995.22|16
1649543940000|2022-04-09 22:39:00|1006.07|995.27|1006.15|995.35|1006.58|995.78|1006.07|995.27|10
1649543950000|2022-04-09 22:39:10|1006.14|995.34|1006.15|995.35|1006.38|995.58|1006.13|995.33|11
1649543970000|2022-04-09 22:39:30|1006.21|995.41|1006.21|995.41|1006.21|995.41|1006.2|995.4|3
1649543990000|2022-04-09 22:39:50|1006.45|995.65|1006.53|995.73|1006.54|995.74|1006.45|995.65|12
1649544000000|2022-04-09 22:40:00|1006.54|995.74|1006.48|995.68|1006.55|995.75|1006.36|995.56|13
1649544010000|2022-04-09 22:40:10|1006.5|995.7|1006.48|995.68|1006.5|995.7|1006.48|995.68|10
1649544020000|2022-04-09 22:40:20|1006.5|995.7|1006.24|995.44|1006.5|995.7|1006.23|995.43|6
1649544030000|2022-04-09 22:40:30|1006.23|995.43|1006.07|995.27|1006.24|995.44|1006.06|995.26|9
1649544040000|2022-04-09 22:40:40|1006.06|995.26|1006.06|995.26|1006.07|995.27|1006.06|995.26|9
1649544050000|2022-04-09 22:40:50|1006.07|995.27|1006.06|995.26|1006.07|995.27|1006.06|995.26|2
1649544060000|2022-04-09 22:41:00|1006.07|995.27|1005.72|994.92|1006.07|995.27|1005.72|994.92|9
1649544080000|2022-04-09 22:41:20|1005.61|994.81|1005.61|994.81|1005.61|994.81|1005.61|994.81|1
1649544100000|2022-04-09 22:41:40|1005.58|994.78|1004.39|993.59|1005.58|994.78|1004.39|993.59|8
1649544110000|2022-04-09 22:41:50|1004.21|993.41|1004.55|993.75|1004.55|993.75|1004.21|993.41|5
1649544120000|2022-04-09 22:42:00|1004.52|993.72|1004.52|993.72|1004.53|993.73|1004.52|993.72|3
1649544130000|2022-04-09 22:42:10|1004.53|993.73|1004.16|993.36|1004.53|993.73|1004.16|993.36|7
1649544140000|2022-04-09 22:42:20|1004.2|993.4|1004.2|993.4|1004.2|993.4|1004.2|993.4|1
1649544160000|2022-04-09 22:42:40|1004.19|993.39|1004.19|993.39|1004.2|993.4|1004.18|993.38|15
1649544170000|2022-04-09 22:42:50|1004.18|993.38|1004.19|993.39|1004.19|993.39|1004.18|993.38|16
1649544180000|2022-04-09 22:43:00|1004.18|993.38|1004.15|993.35|1004.2|993.4|1004.13|993.33|6
1649544190000|2022-04-09 22:43:10|1004.14|993.34|1004.14|993.34|1004.14|993.34|1004.14|993.34|1
1649544200000|2022-04-09 22:43:20|1004.13|993.33|1004.09|993.29|1004.14|993.34|1004.09|993.29|5
1649544220000|2022-04-09 22:43:40|1004.08|993.28|1004.09|993.29|1004.09|993.29|1004.08|993.28|2
1649544230000|2022-04-09 22:43:50|1004.08|993.28|1004.09|993.29|1004.09|993.29|1004.08|993.28|10
1649544240000|2022-04-09 22:44:00|1004.08|993.28|1003.81|993.01|1004.09|993.29|1003.81|993.01|3
1649544250000|2022-04-09 22:44:10|1003.73|992.93|1003.82|993.02|1003.82|993.02|1003.37|992.57|4
1649544260000|2022-04-09 22:44:20|1003.88|993.08|1003.88|993.08|1003.88|993.08|1003.88|993.08|1
1649544280000|2022-04-09 22:44:40|1004.1|993.3|1003.88|993.08|1004.1|993.3|1003.88|993.08|4
1649544290000|2022-04-09 22:44:50|1004.1|993.3|1003.88|993.08|1004.1|993.3|1003.88|993.08|2
1649544300000|2022-04-09 22:45:00|1003.87|993.07|1003.88|993.08|1003.88|993.08|1003.87|993.07|10
1649544310000|2022-04-09 22:45:10|1003.87|993.07|1003.87|993.07|1003.88|993.08|1003.87|993.07|15
1649544320000|2022-04-09 22:45:20|1003.88|993.08|1003.87|993.07|1003.88|993.08|1003.87|993.07|12
1649544330000|2022-04-09 22:45:30|1003.88|993.08|1003.87|993.07|1003.88|993.08|1003.87|993.07|8
1649544340000|2022-04-09 22:45:40|1003.88|993.08|1003.88|993.08|1003.88|993.08|1003.87|993.07|5
1649544380000|2022-04-09 22:46:20|1003.92|993.12|1003.92|993.12|1003.92|993.12|1003.92|993.12|1
1649544390000|2022-04-09 22:46:30|1003.82|993.02|1003.82|993.02|1003.82|993.02|1003.82|993.02|1
1649544420000|2022-04-09 22:47:00|1003.87|993.07|1003.87|993.07|1003.87|993.07|1003.87|993.07|1
1649544430000|2022-04-09 22:47:10|1003.88|993.08|1003.87|993.07|1003.88|993.08|1003.87|993.07|8
1649544440000|2022-04-09 22:47:20|1003.88|993.08|1003.87|993.07|1003.88|993.08|1003.87|993.07|4
1649544470000|2022-04-09 22:47:50|1003.72|992.92|1003.72|992.92|1003.72|992.92|1003.72|992.92|1
1649544480000|2022-04-09 22:48:00|1003.69|992.89|1003.69|992.89|1003.69|992.89|1003.69|992.89|1
1649544490000|2022-04-09 22:48:10|1003.81|993.01|1003.81|993.01|1003.81|993.01|1003.81|993.01|1
1649544530000|2022-04-09 22:48:50|1003.96|993.16|1003.81|993.01|1003.96|993.16|1003.81|993.01|2
1649544540000|2022-04-09 22:49:00|1003.87|993.07|1003.87|993.07|1003.87|993.07|1003.87|993.07|1
1649544550000|2022-04-09 22:49:10|1004.05|993.25|1003.87|993.07|1004.05|993.25|1003.87|993.07|2
1649544560000|2022-04-09 22:49:20|1003.82|993.02|1003.82|993.02|1003.82|993.02|1003.82|993.02|1
1649544590000|2022-04-09 22:49:50|1003.73|992.93|1003.45|992.65|1003.75|992.95|1003.44|992.64|10
1649544600000|2022-04-09 22:50:00|1003.48|992.68|1003.45|992.65|1003.48|992.68|1003.45|992.65|6
1649544610000|2022-04-09 22:50:10|1003.44|992.64|1003.44|992.64|1003.47|992.67|1003.44|992.64|9
1649544620000|2022-04-09 22:50:20|1003.47|992.67|1003.44|992.64|1003.47|992.67|1003.44|992.64|12
1649544630000|2022-04-09 22:50:30|1003.47|992.67|1003.44|992.64|1003.47|992.67|1003.44|992.64|6
1649544640000|2022-04-09 22:50:40|1003.47|992.67|1003.9|993.1|1003.9|993.1|1003.44|992.64|6
1649544660000|2022-04-09 22:51:00|1003.75|992.95|1003.75|992.95|1003.75|992.95|1003.75|992.95|1
1649544670000|2022-04-09 22:51:10|1003.93|993.13|1004.32|993.52|1004.32|993.52|1003.93|993.13|5
1649544680000|2022-04-09 22:51:20|1004.35|993.55|1004.36|993.56|1004.36|993.56|1004.35|993.55|2
1649544710000|2022-04-09 22:51:50|1004.34|993.54|1004.34|993.54|1004.34|993.54|1004.34|993.54|1
1649544740000|2022-04-09 22:52:20|1004.33|993.53|1004.34|993.54|1004.35|993.55|1004.33|993.53|8
1649544750000|2022-04-09 22:52:30|1004.35|993.55|1004.35|993.55|1004.35|993.55|1004.35|993.55|1
1649544760000|2022-04-09 22:52:40|1004.42|993.62|1004.42|993.62|1004.42|993.62|1004.42|993.62|1
1649544780000|2022-04-09 22:53:00|1004.32|993.52|1003.93|993.13|1004.32|993.52|1003.92|993.12|4
1649544790000|2022-04-09 22:53:10|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1649544800000|2022-04-09 22:53:20|1003.89|993.09|1003.62|992.82|1003.9|993.1|1003.57|992.77|4
1649544810000|2022-04-09 22:53:30|1003.55|992.75|1003.55|992.75|1003.55|992.75|1003.55|992.75|1
1649544820000|2022-04-09 22:53:40|1003.49|992.69|1003.49|992.69|1003.52|992.72|1003.49|992.69|3
1649544830000|2022-04-09 22:53:50|1003.52|992.72|1003.49|992.69|1003.52|992.72|1003.49|992.69|10
1649544860000|2022-04-09 22:54:20|1003.48|992.68|1003.48|992.68|1003.48|992.68|1003.48|992.68|1
1649544870000|2022-04-09 22:54:30|1003.52|992.72|1003.48|992.68|1003.52|992.72|1003.48|992.68|2
1649544900000|2022-04-09 22:55:00|1003.4|992.6|1003.44|992.64|1003.47|992.67|1003.4|992.6|6
1649544910000|2022-04-09 22:55:10|1003.41|992.61|1003.44|992.64|1003.47|992.67|1003.41|992.61|12
1649544920000|2022-04-09 22:55:20|1003.41|992.61|1003.44|992.64|1003.47|992.67|1003.41|992.61|16
1649544930000|2022-04-09 22:55:30|1003.47|992.67|1003.44|992.64|1003.47|992.67|1003.41|992.61|12
1649544940000|2022-04-09 22:55:40|1003.47|992.67|1003.45|992.65|1003.47|992.67|1003.41|992.61|12
1649544950000|2022-04-09 22:55:50|1003.47|992.67|1003.45|992.65|1003.47|992.67|1003.43|992.63|10
1649544960000|2022-04-09 22:56:00|1003.43|992.63|1003.45|992.65|1003.47|992.67|1003.43|992.63|12
1649544970000|2022-04-09 22:56:10|1003.47|992.67|1003.45|992.65|1003.47|992.67|1003.43|992.63|12
1649544980000|2022-04-09 22:56:20|1003.43|992.63|1003.47|992.67|1003.5|992.7|1003.43|992.63|15
1649544990000|2022-04-09 22:56:30|1003.45|992.65|1003.47|992.67|1003.5|992.7|1003.45|992.65|12
1649545000000|2022-04-09 22:56:40|1003.5|992.7|1003.31|992.51|1003.5|992.7|1003.31|992.51|8
1649545010000|2022-04-09 22:56:50|1003.34|992.54|1003.3|992.5|1003.34|992.54|1003.3|992.5|5
1649545020000|2022-04-09 22:57:00|1003.33|992.53|1003.36|992.56|1003.39|992.59|1003.3|992.5|13
1649545030000|2022-04-09 22:57:10|1003.39|992.59|1003.39|992.59|1003.39|992.59|1003.36|992.56|11
1649545070000|2022-04-09 22:57:50|1003.29|992.49|1003.07|992.27|1003.29|992.49|1003.06|992.26|8
1649545080000|2022-04-09 22:58:00|1003.06|992.26|1003.04|992.24|1003.18|992.38|1003.04|992.24|16
1649545090000|2022-04-09 22:58:10|1003.09|992.29|1003.04|992.24|1003.09|992.29|1003.04|992.24|18
1649545100000|2022-04-09 22:58:20|1003.09|992.29|1003.04|992.24|1003.09|992.29|1003.04|992.24|18
1649545110000|2022-04-09 22:58:30|1003.09|992.29|1003.04|992.24|1003.09|992.29|1003.04|992.24|18
1649545120000|2022-04-09 22:58:40|1003.09|992.29|1003.04|992.24|1003.09|992.29|1003.04|992.24|2
1649545140000|2022-04-09 22:59:00|1003.09|992.29|1003.09|992.29|1003.09|992.29|1003.04|992.24|5
1649545150000|2022-04-09 22:59:10|1003.11|992.31|1003.72|992.92|1003.72|992.92|1003.11|992.31|5
1649545160000|2022-04-09 22:59:20|1003.84|993.04|1004.13|993.33|1004.13|993.33|1003.54|992.74|7
1649545170000|2022-04-09 22:59:30|1004.37|993.57|1004.41|993.61|1004.48|993.68|1004.37|993.57|3
1649545190000|2022-04-09 22:59:50|1004.61|993.81|1004.62|993.82|1004.62|993.82|1004.61|993.81|2
1649545200000|2022-04-09 23:00:00|1004.57|993.77|1004.1|993.3|1004.57|993.77|1004.1|993.3|3
1649545220000|2022-04-09 23:00:20|1004.11|993.31|1004.1|993.3|1004.11|993.31|1004.1|993.3|4
1649545240000|2022-04-09 23:00:40|1004.08|993.28|1004.08|993.28|1004.08|993.28|1004.08|993.28|1
1649545250000|2022-04-09 23:00:50|1003.95|993.15|1003.95|993.15|1003.95|993.15|1003.95|993.15|1
1649545260000|2022-04-09 23:01:00|1003.96|993.16|1003.95|993.15|1004.03|993.23|1003.95|993.15|8
1649545270000|2022-04-09 23:01:10|1003.98|993.18|1003.98|993.18|1003.98|993.18|1003.98|993.18|1
1649545290000|2022-04-09 23:01:30|1004|993.2|1003.98|993.18|1004|993.2|1003.98|993.18|6
1649545310000|2022-04-09 23:01:50|1004|993.2|1003.95|993.15|1004|993.2|1003.95|993.15|3
1649545320000|2022-04-09 23:02:00|1004.04|993.24|1004.04|993.24|1004.04|993.24|1004.04|993.24|1
1649545330000|2022-04-09 23:02:10|1003.95|993.15|1004.04|993.24|1004.04|993.24|1003.95|993.15|6
1649545340000|2022-04-09 23:02:20|1003.95|993.15|1003.95|993.15|1003.95|993.15|1003.95|993.15|1
1649545360000|2022-04-09 23:02:40|1004.06|993.26|1004.06|993.26|1004.15|993.35|1004.06|993.26|3
1649545370000|2022-04-09 23:02:50|1004.15|993.35|1004.15|993.35|1004.15|993.35|1004.15|993.35|1
1649545380000|2022-04-09 23:03:00|1004.06|993.26|1004.38|993.58|1004.38|993.58|1004.06|993.26|4
1649545390000|2022-04-09 23:03:10|1004.32|993.52|1004.38|993.58|1004.38|993.58|1004.3|993.5|8
1649545410000|2022-04-09 23:03:30|1004.32|993.52|1004.53|993.73|1004.53|993.73|1004.32|993.52|4
1649545440000|2022-04-09 23:04:00|1004.47|993.67|1004.57|993.77|1004.57|993.77|1004.47|993.67|7
1649545450000|2022-04-09 23:04:10|1004.51|993.71|1004.65|993.85|1004.65|993.85|1004.51|993.71|4
1649545490000|2022-04-09 23:04:50|1004.47|993.67|1004.11|993.31|1004.47|993.67|1004.11|993.31|8
1649545500000|2022-04-09 23:05:00|1004.04|993.24|1003.85|993.05|1004.04|993.24|1003.85|993.05|2
1649545510000|2022-04-09 23:05:10|1003.86|993.06|1003.8|993|1003.86|993.06|1003.8|993|4
1649545520000|2022-04-09 23:05:20|1003.81|993.01|1003.8|993|1003.81|993.01|1003.8|993|12
1649545530000|2022-04-09 23:05:30|1003.81|993.01|1003.8|993|1003.81|993.01|1003.8|993|10
1649545550000|2022-04-09 23:05:50|1003.89|993.09|1003.8|993|1003.9|993.1|1003.8|993|4
1649545560000|2022-04-09 23:06:00|1003.81|993.01|1003.81|993.01|1003.81|993.01|1003.81|993.01|1
1649545580000|2022-04-09 23:06:20|1003.8|993|1003.8|993|1003.8|993|1003.8|993|1
1649545590000|2022-04-09 23:06:30|1003.81|993.01|1003.9|993.1|1003.9|993.1|1003.81|993.01|2
1649545600000|2022-04-09 23:06:40|1003.91|993.11|1004.03|993.23|1004.03|993.23|1003.91|993.11|3
1649545610000|2022-04-09 23:06:50|1004.22|993.42|1004.22|993.42|1004.22|993.42|1004.22|993.42|1
1649545620000|2022-04-09 23:07:00|1004.45|993.65|1004.45|993.65|1004.45|993.65|1004.45|993.65|1
1649545630000|2022-04-09 23:07:10|1004.39|993.59|1004.45|993.65|1004.45|993.65|1004.39|993.59|2
1649545640000|2022-04-09 23:07:20|1004.57|993.77|1004.62|993.82|1004.62|993.82|1004.57|993.77|2
1649545650000|2022-04-09 23:07:30|1004.61|993.81|1004.61|993.81|1004.61|993.81|1004.61|993.81|1
1649545660000|2022-04-09 23:07:40|1004.66|993.86|1005.54|994.74|1005.55|994.75|1004.66|993.86|9
1649545670000|2022-04-09 23:07:50|1005.44|994.64|1004.54|993.74|1005.44|994.64|1004.54|993.74|7
1649545680000|2022-04-09 23:08:00|1004.03|993.23|1004.23|993.43|1004.52|993.72|1004.03|993.23|4
1649545690000|2022-04-09 23:08:10|1004.03|993.23|1004.2|993.4|1004.3|993.5|1004.03|993.23|6
1649545710000|2022-04-09 23:08:30|1004.47|993.67|1004.2|993.4|1004.47|993.67|1004.2|993.4|2
1649545720000|2022-04-09 23:08:40|1004.19|993.39|1003.9|993.1|1004.19|993.39|1003.86|993.06|7
1649545730000|2022-04-09 23:08:50|1003.89|993.09|1003.89|993.09|1003.89|993.09|1003.89|993.09|1
1649545740000|2022-04-09 23:09:00|1003.7|992.9|1003.31|992.51|1003.7|992.9|1003.31|992.51|3
1649545750000|2022-04-09 23:09:10|1003.15|992.35|1003.15|992.35|1003.15|992.35|1003.15|992.35|1
1649545780000|2022-04-09 23:09:40|1003.04|992.24|1003.04|992.24|1003.04|992.24|1003.04|992.24|1
1649545790000|2022-04-09 23:09:50|1003.03|992.23|1003.03|992.23|1003.03|992.23|1003.03|992.23|1
1649545800000|2022-04-09 23:10:00|1002.87|992.07|1002.51|991.71|1002.87|992.07|1002.51|991.71|3
1649545820000|2022-04-09 23:10:20|1002.34|991.54|1002|991.2|1002.51|991.71|1002|991.2|4
1649545860000|2022-04-09 23:11:00|1001.94|991.14|1001.94|991.14|1001.94|991.14|1001.94|991.14|1
1649545870000|2022-04-09 23:11:10|1001.93|991.13|1001.94|991.14|1001.94|991.14|1001.93|991.13|4
1649545880000|2022-04-09 23:11:20|1001.93|991.13|1001.94|991.14|1001.94|991.14|1001.93|991.13|4
1649545890000|2022-04-09 23:11:30|1001.92|991.12|1001.91|991.11|1001.92|991.12|1001.78|990.98|3
1649545930000|2022-04-09 23:12:10|1001.78|990.98|1001.78|990.98|1001.78|990.98|1001.78|990.98|1
1649545940000|2022-04-09 23:12:20|1001.8|991|1002.04|991.24|1002.04|991.24|1001.8|991|3
1649545950000|2022-04-09 23:12:30|1001.91|991.11|1001.91|991.11|1001.91|991.11|1001.91|991.11|1
1649545980000|2022-04-09 23:13:00|1002.04|991.24|1002.13|991.33|1002.41|991.61|1002.04|991.24|5
1649546040000|2022-04-09 23:14:00|1001.93|991.13|1001.93|991.13|1001.93|991.13|1001.93|991.13|1
1649546050000|2022-04-09 23:14:10|1002.08|991.28|1002.01|991.21|1002.08|991.28|1002.01|991.21|2
1649546060000|2022-04-09 23:14:20|1001.92|991.12|1001.92|991.12|1001.92|991.12|1001.92|991.12|1
1649546090000|2022-04-09 23:14:50|1001.95|991.15|1001.95|991.15|1001.95|991.15|1001.95|991.15|1
1649546100000|2022-04-09 23:15:00|1001.94|991.14|1001.94|991.14|1001.95|991.15|1001.94|991.14|3
1649546120000|2022-04-09 23:15:20|1001.98|991.18|1001.98|991.18|1001.98|991.18|1001.98|991.18|1
1649546150000|2022-04-09 23:15:50|1001.99|991.19|1001.99|991.19|1001.99|991.19|1001.99|991.19|1
1649546160000|2022-04-09 23:16:00|1002|991.2|1002|991.2|1002|991.2|1002|991.2|1
1649546170000|2022-04-09 23:16:10|1002.15|991.35|1002.15|991.35|1002.15|991.35|1002.15|991.35|1
1649546180000|2022-04-09 23:16:20|1002|991.2|1002.23|991.43|1002.23|991.43|1002|991.2|3
1649546190000|2022-04-09 23:16:30|1002.19|991.39|1002.19|991.39|1002.19|991.39|1002.19|991.39|1
1649546220000|2022-04-09 23:17:00|1002.23|991.43|1002.17|991.37|1002.23|991.43|1002.17|991.37|2
1649546230000|2022-04-09 23:17:10|1002.09|991.29|1002.09|991.29|1002.09|991.29|1002.09|991.29|1
1649546240000|2022-04-09 23:17:20|1002.08|991.28|1002.08|991.28|1002.08|991.28|1002.08|991.28|1
1649546250000|2022-04-09 23:17:30|1002.12|991.32|1002.12|991.32|1002.12|991.32|1002.12|991.32|1
1649546260000|2022-04-09 23:17:40|1002.08|991.28|1002.08|991.28|1002.08|991.28|1002.08|991.28|1
1649546270000|2022-04-09 23:17:50|1002|991.2|1002|991.2|1002|991.2|1002|991.2|1
1649546280000|2022-04-09 23:18:00|1001.93|991.13|1001.98|991.18|1001.98|991.18|1001.93|991.13|2
1649546300000|2022-04-09 23:18:20|1002.13|991.33|1001.98|991.18|1002.13|991.33|1001.98|991.18|2
1649546320000|2022-04-09 23:18:40|1002.13|991.33|1002.04|991.24|1002.13|991.33|1001.98|991.18|3
1649546340000|2022-04-09 23:19:00|1002.05|991.25|1002.05|991.25|1002.2|991.4|1002.05|991.25|3
1649546350000|2022-04-09 23:19:10|1002.2|991.4|1002.88|992.08|1002.88|992.08|1002.2|991.4|4
1649546370000|2022-04-09 23:19:30|1002.81|992.01|1002.91|992.11|1002.91|992.11|1002.81|992.01|2
1649546380000|2022-04-09 23:19:40|1002.89|992.09|1002.42|991.62|1002.89|992.09|1002.41|991.61|5
1649546390000|2022-04-09 23:19:50|1002.41|991.61|1002.07|991.27|1002.42|991.62|1002.07|991.27|7
1649546410000|2022-04-09 23:20:10|1002.06|991.26|1001.64|990.84|1002.06|991.26|1001.64|990.84|4
1649546430000|2022-04-09 23:20:30|1001.59|990.79|1001.59|990.79|1001.59|990.79|1001.59|990.79|1
1649546440000|2022-04-09 23:20:40|1001.78|990.98|1001.84|991.04|1001.84|991.04|1001.78|990.98|2
1649546460000|2022-04-09 23:21:00|1001.77|990.97|1001.77|990.97|1001.77|990.97|1001.77|990.97|1
1649546490000|2022-04-09 23:21:30|1001.91|991.11|1001.91|991.11|1001.91|991.11|1001.91|991.11|1
1649546500000|2022-04-09 23:21:40|1001.79|990.99|1001.79|990.99|1001.86|991.06|1001.73|990.93|5
1649546510000|2022-04-09 23:21:50|1001.72|990.92|1001.72|990.92|1001.72|990.92|1001.72|990.92|1
1649546520000|2022-04-09 23:22:00|1001.79|990.99|1001.78|990.98|1001.79|990.99|1001.78|990.98|2
1649546600000|2022-04-09 23:23:20|1001.83|991.03|1001.83|991.03|1001.83|991.03|1001.83|991.03|1
1649546610000|2022-04-09 23:23:30|1001.82|991.02|1001.82|991.02|1001.82|991.02|1001.79|990.99|5
1649546640000|2022-04-09 23:24:00|1001.74|990.94|1001.93|991.13|1001.93|991.13|1001.74|990.94|4
1649546670000|2022-04-09 23:24:30|1002.02|991.22|1002.2|991.4|1002.2|991.4|1002.02|991.22|2
1649546700000|2022-04-09 23:25:00|1002.53|991.73|1002.53|991.73|1002.53|991.73|1002.53|991.73|1
1649546710000|2022-04-09 23:25:10|1002.45|991.65|1002.45|991.65|1002.45|991.65|1002.24|991.44|3
1649546720000|2022-04-09 23:25:20|1002.53|991.73|1002.45|991.65|1002.53|991.73|1002.45|991.65|2
1649546730000|2022-04-09 23:25:30|1002.53|991.73|1002.53|991.73|1002.53|991.73|1002.53|991.73|1
1649546740000|2022-04-09 23:25:40|1002.45|991.65|1002.43|991.63|1002.45|991.65|1002.43|991.63|2
1649546750000|2022-04-09 23:25:50|1002.51|991.71|1002.43|991.63|1002.51|991.71|1002.43|991.63|2
1649546760000|2022-04-09 23:26:00|1002.19|991.39|1001.94|991.14|1002.19|991.39|1001.94|991.14|2
1649546770000|2022-04-09 23:26:10|1001.93|991.13|1001.97|991.17|1001.97|991.17|1001.93|991.13|2
1649546780000|2022-04-09 23:26:20|1002.06|991.26|1002.06|991.26|1002.06|991.26|1002.06|991.26|1
1649546790000|2022-04-09 23:26:30|1001.97|991.17|1001.97|991.17|1001.97|991.17|1001.97|991.17|1
1649546800000|2022-04-09 23:26:40|1002.06|991.26|1002.24|991.44|1002.24|991.44|1002.06|991.26|3
1649546810000|2022-04-09 23:26:50|1002.25|991.45|1002.24|991.44|1002.25|991.45|1002.24|991.44|2
1649546820000|2022-04-09 23:27:00|1002.4|991.6|1002.41|991.61|1002.41|991.61|1002.4|991.6|4
1649546830000|2022-04-09 23:27:10|1002.4|991.6|1002.41|991.61|1002.41|991.61|1002.4|991.6|6
1649546840000|2022-04-09 23:27:20|1002.4|991.6|1002.41|991.61|1002.41|991.61|1002.4|991.6|8
1649546850000|2022-04-09 23:27:30|1002.4|991.6|1002.4|991.6|1002.41|991.61|1002.4|991.6|7
1649546860000|2022-04-09 23:27:40|1002.41|991.61|1002.41|991.61|1002.41|991.61|1002.4|991.6|9
1649546870000|2022-04-09 23:27:50|1002.4|991.6|1002.47|991.67|1002.47|991.67|1002.4|991.6|10
1649546880000|2022-04-09 23:28:00|1002.48|991.68|1002.41|991.61|1002.48|991.68|1002.41|991.61|2
1649546890000|2022-04-09 23:28:10|1002.51|991.71|1002.45|991.65|1002.51|991.71|1002.44|991.64|5
1649546900000|2022-04-09 23:28:20|1002.44|991.64|1002.86|992.06|1002.86|992.06|1002.41|991.61|17
1649546910000|2022-04-09 23:28:30|1002.83|992.03|1003.11|992.31|1003.11|992.31|1002.83|992.03|5
1649546930000|2022-04-09 23:28:50|1003.15|992.35|1003.15|992.35|1003.15|992.35|1003.15|992.35|1
1649546940000|2022-04-09 23:29:00|1003.1|992.3|1003.66|992.86|1003.66|992.86|1003.1|992.3|6
1649546950000|2022-04-09 23:29:10|1003.65|992.85|1003.86|993.06|1003.86|993.06|1003.65|992.85|5
1649546970000|2022-04-09 23:29:30|1004.08|993.28|1004.08|993.28|1004.08|993.28|1004.08|993.28|1
1649546990000|2022-04-09 23:29:50|1004.22|993.42|1004.22|993.42|1004.22|993.42|1004.22|993.42|1
1649547000000|2022-04-09 23:30:00|1004.33|993.53|1004.33|993.53|1004.33|993.53|1004.33|993.53|1
1649547010000|2022-04-09 23:30:10|1004.23|993.43|1004.28|993.48|1004.29|993.49|1004.23|993.43|12
1649547020000|2022-04-09 23:30:20|1004.29|993.49|1004.25|993.45|1004.29|993.49|1004.25|993.45|5
1649547030000|2022-04-09 23:30:30|1004.28|993.48|1004.25|993.45|1004.28|993.48|1004.25|993.45|4
1649547040000|2022-04-09 23:30:40|1004.28|993.48|1004.72|993.92|1004.73|993.93|1004.22|993.42|11
1649547050000|2022-04-09 23:30:50|1004.73|993.93|1004.72|993.92|1004.73|993.93|1004.72|993.92|18
1649547060000|2022-04-09 23:31:00|1004.73|993.93|1005.16|994.36|1005.16|994.36|1004.72|993.92|11
1649547070000|2022-04-09 23:31:10|1005.13|994.33|1005.94|995.14|1005.94|995.14|1005.13|994.33|9
1649547080000|2022-04-09 23:31:20|1006.01|995.21|1005.89|995.09|1006.01|995.21|1005.33|994.53|15
1649547090000|2022-04-09 23:31:30|1005.81|995.01|1006.01|995.21|1006.01|995.21|1005.26|994.46|6
1649547100000|2022-04-09 23:31:40|1006.02|995.22|1006.26|995.46|1006.26|995.46|1006.02|995.22|2
1649547110000|2022-04-09 23:31:50|1006.27|995.47|1006.12|995.32|1006.27|995.47|1006.12|995.32|15
1649547120000|2022-04-09 23:32:00|1006.13|995.33|1006.07|995.27|1006.13|995.33|1006.07|995.27|2
1649547130000|2022-04-09 23:32:10|1006.51|995.71|1007.06|996.26|1007.06|996.26|1006.51|995.71|9
1649547140000|2022-04-09 23:32:20|1007.01|996.21|1008.18|997.38|1008.2|997.4|1007.01|996.21|15
1649547150000|2022-04-09 23:32:30|1008.19|997.39|1008.22|997.42|1008.29|997.49|1008.18|997.38|10
1649547160000|2022-04-09 23:32:40|1008.13|997.33|1008.13|997.33|1008.13|997.33|1008.13|997.33|1
1649547170000|2022-04-09 23:32:50|1008.07|997.27|1008.07|997.27|1008.07|997.27|1008.05|997.25|9
1649547180000|2022-04-09 23:33:00|1008.05|997.25|1008.17|997.37|1008.17|997.37|1008.05|997.25|7
1649547190000|2022-04-09 23:33:10|1008.18|997.38|1008.18|997.38|1008.18|997.38|1008.18|997.38|1
1649547200000|2022-04-09 23:33:20|1008.26|997.46|1009.92|999.12|1009.92|999.12|1008.26|997.46|13
1649547210000|2022-04-09 23:33:30|1010.28|999.48|1010.04|999.24|1010.28|999.48|1009.94|999.14|13
1649547220000|2022-04-09 23:33:40|1010.25|999.45|1010.24|999.44|1010.93|1000.13|1010.23|999.43|11
1649547230000|2022-04-09 23:33:50|1010.16|999.36|1010.1|999.3|1010.2|999.4|1010.1|999.3|5
1649547240000|2022-04-09 23:34:00|1010.07|999.27|1009.15|998.35|1010.07|999.27|1009.15|998.35|15
1649547250000|2022-04-09 23:34:10|1009.07|998.27|1009.3|998.5|1009.41|998.61|1008.91|998.11|9
1649547260000|2022-04-09 23:34:20|1009.05|998.25|1009.11|998.31|1009.12|998.32|1008.83|998.03|13
1649547270000|2022-04-09 23:34:30|1009.12|998.32|1008.72|997.92|1009.37|998.57|1008.72|997.92|15
1649547280000|2022-04-09 23:34:40|1008.73|997.93|1008.72|997.92|1008.73|997.93|1008.72|997.92|4
1649547290000|2022-04-09 23:34:50|1008.77|997.97|1009.32|998.52|1009.32|998.52|1008.77|997.97|13
1649547300000|2022-04-09 23:35:00|1009.37|998.57|1009.25|998.45|1009.37|998.57|1009.16|998.36|4
1649547310000|2022-04-09 23:35:10|1009.24|998.44|1009.07|998.27|1009.25|998.45|1008.57|997.77|16
1649547320000|2022-04-09 23:35:20|1009.32|998.52|1009.32|998.52|1009.32|998.52|1009.32|998.52|1
1649547330000|2022-04-09 23:35:30|1009.26|998.46|1009.68|998.88|1009.68|998.88|1008.85|998.05|13
1649547340000|2022-04-09 23:35:40|1009.89|999.09|1009.21|998.41|1009.89|999.09|1009.2|998.4|6
1649547360000|2022-04-09 23:36:00|1009.23|998.43|1009.23|998.43|1009.23|998.43|1009.23|998.43|1
1649547410000|2022-04-09 23:36:50|1009.24|998.44|1009.23|998.43|1009.24|998.44|1009.23|998.43|6
1649547420000|2022-04-09 23:37:00|1009.29|998.49|1009.29|998.49|1009.29|998.49|1009.29|998.49|1
1649547430000|2022-04-09 23:37:10|1009.22|998.42|1009.22|998.42|1009.22|998.42|1009.22|998.42|1
1649547440000|2022-04-09 23:37:20|1009.17|998.37|1009.17|998.37|1009.17|998.37|1009.17|998.37|1
1649547450000|2022-04-09 23:37:30|1009.62|998.82|1010.25|999.45|1010.25|999.45|1009.62|998.82|11
1649547460000|2022-04-09 23:37:40|1010.21|999.41|1010.91|1000.11|1010.91|1000.11|1010.21|999.41|5
1649547480000|2022-04-09 23:38:00|1011.03|1000.23|1011.72|1000.92|1011.84|1001.04|1011.03|1000.23|16
1649547490000|2022-04-09 23:38:10|1011.71|1000.91|1011.78|1000.98|1011.87|1001.07|1011.71|1000.91|14
1649547500000|2022-04-09 23:38:20|1011.79|1000.99|1012.29|1001.49|1012.29|1001.49|1011.78|1000.98|5
1649547510000|2022-04-09 23:38:30|1012.25|1001.45|1012.28|1001.48|1012.29|1001.49|1012.25|1001.45|8
1649547520000|2022-04-09 23:38:40|1012.29|1001.49|1012.28|1001.48|1012.29|1001.49|1012.28|1001.48|14
1649547530000|2022-04-09 23:38:50|1012.29|1001.49|1012.23|1001.43|1012.29|1001.49|1012.23|1001.43|17
1649547540000|2022-04-09 23:39:00|1012.27|1001.47|1012.19|1001.39|1012.27|1001.47|1012.19|1001.39|13
1649547550000|2022-04-09 23:39:10|1012.22|1001.42|1012.19|1001.39|1012.22|1001.42|1012.19|1001.39|14
1649547560000|2022-04-09 23:39:20|1012.22|1001.42|1012.28|1001.48|1012.29|1001.49|1012.19|1001.39|13
1649547570000|2022-04-09 23:39:30|1012.29|1001.49|1012.19|1001.39|1012.29|1001.49|1012.19|1001.39|17
1649547580000|2022-04-09 23:39:40|1012.22|1001.42|1012.23|1001.43|1012.27|1001.47|1012.19|1001.39|13
1649547590000|2022-04-09 23:39:50|1012.25|1001.45|1012.96|1002.16|1012.96|1002.16|1012.25|1001.45|10
1649547600000|2022-04-09 23:40:00|1012.98|1002.18|1012.28|1001.48|1013.76|1002.96|1012.05|1001.25|20
1649547610000|2022-04-09 23:40:10|1012.09|1001.29|1012.75|1001.95|1012.75|1001.95|1012.09|1001.29|6
1649547620000|2022-04-09 23:40:20|1012.74|1001.94|1013.27|1002.47|1013.27|1002.47|1012.74|1001.94|12
1649547630000|2022-04-09 23:40:30|1013.53|1002.73|1013.03|1002.23|1013.8|1003|1013.03|1002.23|6
1649547640000|2022-04-09 23:40:40|1013.14|1002.34|1013.14|1002.34|1013.14|1002.34|1013.14|1002.34|1
1649547650000|2022-04-09 23:40:50|1013.03|1002.23|1012.91|1002.11|1013.06|1002.26|1012.91|1002.11|5
1649547660000|2022-04-09 23:41:00|1012.89|1002.09|1012.89|1002.09|1012.89|1002.09|1012.89|1002.09|1
1649547670000|2022-04-09 23:41:10|1012.84|1002.04|1012.17|1001.37|1012.84|1002.04|1012.17|1001.37|5
1649547680000|2022-04-09 23:41:20|1012.16|1001.36|1011.33|1000.53|1012.16|1001.36|1011.33|1000.53|5
1649547690000|2022-04-09 23:41:30|1011.36|1000.56|1011.37|1000.57|1011.87|1001.07|1011.33|1000.53|14
1649547700000|2022-04-09 23:41:40|1011.38|1000.58|1011.41|1000.61|1011.41|1000.61|1011.37|1000.57|10
1649547710000|2022-04-09 23:41:50|1011.77|1000.97|1011.86|1001.06|1011.87|1001.07|1011.77|1000.97|4
1649547720000|2022-04-09 23:42:00|1011.87|1001.07|1012.04|1001.24|1012.04|1001.24|1011.76|1000.96|13
1649547730000|2022-04-09 23:42:10|1012.21|1001.41|1012.27|1001.47|1012.27|1001.47|1012.2|1001.4|16
1649547740000|2022-04-09 23:42:20|1012.23|1001.43|1012.23|1001.43|1012.23|1001.43|1012.23|1001.43|1
1649547750000|2022-04-09 23:42:30|1012.27|1001.47|1012.46|1001.66|1012.46|1001.66|1012.27|1001.47|2
1649547760000|2022-04-09 23:42:40|1012.39|1001.59|1012.72|1001.92|1012.72|1001.92|1012.39|1001.59|4
1649547770000|2022-04-09 23:42:50|1012.8|1002|1012.92|1002.12|1012.92|1002.12|1012.8|1002|2
1649547780000|2022-04-09 23:43:00|1012.99|1002.19|1012.88|1002.08|1012.99|1002.19|1012.88|1002.08|2
1649547800000|2022-04-09 23:43:20|1012.87|1002.07|1012.87|1002.07|1012.87|1002.07|1012.87|1002.07|1
1649547810000|2022-04-09 23:43:30|1012.75|1001.95|1012.29|1001.49|1012.75|1001.95|1012.29|1001.49|3
1649547820000|2022-04-09 23:43:40|1012|1001.2|1012|1001.2|1012|1001.2|1012|1001.2|1
1649547830000|2022-04-09 23:43:50|1011.98|1001.18|1011.76|1000.96|1011.98|1001.18|1011.76|1000.96|6
1649547840000|2022-04-09 23:44:00|1011.72|1000.92|1011.37|1000.57|1011.72|1000.92|1011.37|1000.57|2
1649547850000|2022-04-09 23:44:10|1011.39|1000.59|1011.79|1000.99|1011.79|1000.99|1011.37|1000.57|4
1649547860000|2022-04-09 23:44:20|1011.73|1000.93|1010.98|1000.18|1011.73|1000.93|1010.53|999.73|12
1649547870000|2022-04-09 23:44:30|1011.06|1000.26|1011.06|1000.26|1011.06|1000.26|1011.06|1000.26|1
1649547880000|2022-04-09 23:44:40|1011.05|1000.25|1010.49|999.69|1011.06|1000.26|1010.49|999.69|20
1649547890000|2022-04-09 23:44:50|1010.6|999.8|1010.77|999.97|1010.77|999.97|1010.49|999.69|7
1649547900000|2022-04-09 23:45:00|1010.76|999.96|1011.05|1000.25|1011.05|1000.25|1010.76|999.96|8
1649547910000|2022-04-09 23:45:10|1011.37|1000.57|1011.94|1001.14|1011.94|1001.14|1011.29|1000.49|9
1649547920000|2022-04-09 23:45:20|1012.14|1001.34|1012.14|1001.34|1012.14|1001.34|1012.14|1001.34|1
1649547930000|2022-04-09 23:45:30|1012.11|1001.31|1012.11|1001.31|1012.11|1001.31|1012.11|1001.31|1
1649547950000|2022-04-09 23:45:50|1012.02|1001.22|1012.02|1001.22|1012.02|1001.22|1012.02|1001.22|1
1649547960000|2022-04-09 23:46:00|1012.11|1001.31|1011.39|1000.59|1012.11|1001.31|1011.39|1000.59|9
1649547990000|2022-04-09 23:46:30|1011.37|1000.57|1011.1|1000.3|1011.37|1000.57|1011.1|1000.3|3
1649548000000|2022-04-09 23:46:40|1011.09|1000.29|1010.11|999.31|1011.09|1000.29|1010.11|999.31|11
1649548010000|2022-04-09 23:46:50|1010.1|999.3|1009.48|998.68|1010.1|999.3|1009.48|998.68|9
1649548030000|2022-04-09 23:47:10|1009.61|998.81|1009.61|998.81|1009.61|998.81|1009.61|998.81|1
1649548040000|2022-04-09 23:47:20|1009.55|998.75|1009.55|998.75|1009.55|998.75|1009.54|998.74|9
1649548050000|2022-04-09 23:47:30|1009.54|998.74|1009.6|998.8|1009.6|998.8|1009.54|998.74|17
1649548060000|2022-04-09 23:47:40|1009.59|998.79|1009.59|998.79|1009.59|998.79|1009.58|998.78|13
1649548070000|2022-04-09 23:47:50|1009.58|998.78|1009.5|998.7|1009.59|998.79|1009.49|998.69|15
1649548080000|2022-04-09 23:48:00|1009.49|998.69|1009.54|998.74|1009.55|998.75|1009.49|998.69|8
1649548090000|2022-04-09 23:48:10|1009.57|998.77|1009.51|998.71|1009.57|998.77|1009.51|998.71|12
1649548100000|2022-04-09 23:48:20|1009.54|998.74|1009.5|998.7|1009.54|998.74|1009.5|998.7|2
1649548110000|2022-04-09 23:48:30|1009.42|998.62|1009.42|998.62|1009.42|998.62|1009.42|998.62|1
1649548120000|2022-04-09 23:48:40|1009.43|998.63|1009.45|998.65|1009.45|998.65|1009.42|998.62|19
1649548130000|2022-04-09 23:48:50|1009.44|998.64|1009.38|998.58|1009.45|998.65|1009.38|998.58|14
1649548140000|2022-04-09 23:49:00|1009.41|998.61|1008.88|998.08|1009.41|998.61|1008.88|998.08|19
1649548150000|2022-04-09 23:49:10|1008.89|998.09|1008.86|998.06|1008.89|998.09|1008.86|998.06|19
1649548160000|2022-04-09 23:49:20|1008.87|998.07|1008.86|998.06|1008.87|998.07|1008.86|998.06|18
1649548170000|2022-04-09 23:49:30|1008.87|998.07|1008.86|998.06|1008.87|998.07|1008.86|998.06|16
1649548180000|2022-04-09 23:49:40|1008.87|998.07|1008.86|998.06|1008.87|998.07|1008.86|998.06|12
1649548190000|2022-04-09 23:49:50|1008.87|998.07|1008.61|997.81|1008.87|998.07|1008.6|997.8|19
1649548200000|2022-04-09 23:50:00|1008.6|997.8|1009.15|998.35|1009.22|998.42|1008.6|997.8|16
1649548210000|2022-04-09 23:50:10|1009.2|998.4|1009.86|999.06|1009.86|999.06|1009.2|998.4|12
1649548220000|2022-04-09 23:50:20|1009.85|999.05|1010.89|1000.09|1010.89|1000.09|1009.85|999.05|10
1649548230000|2022-04-09 23:50:30|1010.9|1000.1|1012.72|1001.92|1012.72|1001.92|1010.89|1000.09|13
1649548240000|2022-04-09 23:50:40|1012.61|1001.81|1012.82|1002.02|1012.94|1002.14|1012.49|1001.69|21
1649548250000|2022-04-09 23:50:50|1012.71|1001.91|1012.16|1001.36|1012.71|1001.91|1012.16|1001.36|9
1649548260000|2022-04-09 23:51:00|1011.97|1001.17|1012.64|1001.84|1012.64|1001.84|1011.44|1000.64|11
1649548270000|2022-04-09 23:51:10|1012.44|1001.64|1012.74|1001.94|1012.96|1002.16|1012.32|1001.52|13
1649548280000|2022-04-09 23:51:20|1012.46|1001.66|1012.46|1001.66|1012.46|1001.66|1012.45|1001.65|15
1649548290000|2022-04-09 23:51:30|1012.45|1001.65|1012.2|1001.4|1012.46|1001.66|1012.2|1001.4|17
1649548300000|2022-04-09 23:51:40|1012.22|1001.42|1012.16|1001.36|1012.22|1001.42|1012.16|1001.36|11
1649548310000|2022-04-09 23:51:50|1012.04|1001.24|1012.04|1001.24|1012.04|1001.24|1012.04|1001.24|1
1649548320000|2022-04-09 23:52:00|1011.89|1001.09|1011.89|1001.09|1011.89|1001.09|1011.89|1001.09|1
1649548330000|2022-04-09 23:52:10|1011.83|1001.03|1011.31|1000.51|1011.83|1001.03|1011.31|1000.51|7
1649548340000|2022-04-09 23:52:20|1011.29|1000.49|1010.47|999.67|1011.29|1000.49|1010.47|999.67|17
1649548350000|2022-04-09 23:52:30|1010.52|999.72|1010.38|999.58|1010.52|999.72|1010.18|999.38|17
1649548360000|2022-04-09 23:52:40|1010.3|999.5|1010.3|999.5|1010.31|999.51|1010.3|999.5|9
1649548370000|2022-04-09 23:52:50|1010.31|999.51|1010.22|999.42|1010.31|999.51|1010.01|999.21|8
1649548380000|2022-04-09 23:53:00|1010.23|999.43|1010.3|999.5|1010.31|999.51|1010.22|999.42|13
1649548390000|2022-04-09 23:53:10|1010.31|999.51|1010.31|999.51|1010.31|999.51|1010.01|999.21|16
1649548400000|2022-04-09 23:53:20|1010.15|999.35|1010.93|1000.13|1011.05|1000.25|1010.15|999.35|10
1649548410000|2022-04-09 23:53:30|1011.06|1000.26|1010.98|1000.18|1011.06|1000.26|1010.98|1000.18|2
1649548420000|2022-04-09 23:53:40|1010.8|1000|1011.73|1000.93|1011.95|1001.15|1010.8|1000|16
1649548430000|2022-04-09 23:53:50|1011.65|1000.85|1011.77|1000.97|1011.77|1000.97|1011.39|1000.59|9
1649548440000|2022-04-09 23:54:00|1011.82|1001.02|1011.93|1001.13|1011.93|1001.13|1011.82|1001.02|2
1649548450000|2022-04-09 23:54:10|1011.94|1001.14|1012.15|1001.35|1012.15|1001.35|1011.93|1001.13|5
1649548460000|2022-04-09 23:54:20|1012.04|1001.24|1011.78|1000.98|1012.04|1001.24|1011.78|1000.98|3
1649548470000|2022-04-09 23:54:30|1011.86|1001.06|1012.11|1001.31|1012.11|1001.31|1011.81|1001.01|7
1649548480000|2022-04-09 23:54:40|1012.2|1001.4|1012.45|1001.65|1012.45|1001.65|1012.2|1001.4|3
1649548490000|2022-04-09 23:54:50|1012.47|1001.67|1012.76|1001.96|1012.76|1001.96|1012.47|1001.67|5
1649548500000|2022-04-09 23:55:00|1012.88|1002.08|1012.88|1002.08|1012.88|1002.08|1012.88|1002.08|1
1649548510000|2022-04-09 23:55:10|1012.76|1001.96|1011.93|1001.13|1012.76|1001.96|1011.72|1000.92|8
1649548520000|2022-04-09 23:55:20|1012.02|1001.22|1012|1001.2|1012.02|1001.22|1011.93|1001.13|3
1649548530000|2022-04-09 23:55:30|1011.96|1001.16|1011.96|1001.16|1011.96|1001.16|1011.96|1001.16|1
1649548540000|2022-04-09 23:55:40|1011.86|1001.06|1011.65|1000.85|1011.86|1001.06|1011.65|1000.85|2
1649548550000|2022-04-09 23:55:50|1011.76|1000.96|1011.98|1001.18|1011.98|1001.18|1011.76|1000.96|3
1649548560000|2022-04-09 23:56:00|1011.94|1001.14|1011.85|1001.05|1012.18|1001.38|1011.85|1001.05|8
1649548570000|2022-04-09 23:56:10|1011.73|1000.93|1011.73|1000.93|1011.73|1000.93|1011.73|1000.93|1
1649548580000|2022-04-09 23:56:20|1011.72|1000.92|1011.85|1001.05|1011.87|1001.07|1011.72|1000.92|3
1649548590000|2022-04-09 23:56:30|1012.02|1001.22|1011.81|1001.01|1012.25|1001.45|1011.81|1001.01|6
1649548620000|2022-04-09 23:57:00|1011.79|1000.99|1011.79|1000.99|1011.79|1000.99|1011.79|1000.99|1
1649548640000|2022-04-09 23:57:20|1011.69|1000.89|1011.69|1000.89|1011.69|1000.89|1011.69|1000.89|1
1649548650000|2022-04-09 23:57:30|1011.71|1000.91|1011.72|1000.92|1011.72|1000.92|1011.71|1000.91|2
1649548660000|2022-04-09 23:57:40|1011.71|1000.91|1011.75|1000.95|1011.75|1000.95|1011.71|1000.91|2
1649548670000|2022-04-09 23:57:50|1011.99|1001.19|1011.7|1000.9|1011.99|1001.19|1011.7|1000.9|7
1649548680000|2022-04-09 23:58:00|1011.52|1000.72|1011.36|1000.56|1011.52|1000.72|1011.31|1000.51|3
1649548690000|2022-04-09 23:58:10|1011.35|1000.55|1010.86|1000.06|1011.36|1000.56|1010.86|1000.06|5
1649548700000|2022-04-09 23:58:20|1010.79|999.99|1011.2|1000.4|1011.2|1000.4|1010.79|999.99|3
1649548710000|2022-04-09 23:58:30|1011.21|1000.41|1011.27|1000.47|1011.27|1000.47|1011.2|1000.4|12
1649548720000|2022-04-09 23:58:40|1011.36|1000.56|1011.44|1000.64|1011.44|1000.64|1011.36|1000.56|2
1649548730000|2022-04-09 23:58:50|1011.28|1000.48|1011.48|1000.68|1011.48|1000.68|1011.28|1000.48|3
1649548750000|2022-04-09 23:59:10|1011.29|1000.49|1011.48|1000.68|1011.48|1000.68|1011.29|1000.49|2
1649548760000|2022-04-09 23:59:20|1011.57|1000.77|1011.57|1000.77|1011.57|1000.77|1011.57|1000.77|1
1649548770000|2022-04-09 23:59:30|1011.64|1000.84|1010.75|999.95|1011.69|1000.89|1010.75|999.95|11
1649548780000|2022-04-09 23:59:40|1010.74|999.94|1010.75|999.95|1010.75|999.95|1010.74|999.94|2
1649548790000|2022-04-09 23:59:50|1010.74|999.94|1010.75|999.95|1010.75|999.95|1010.74|999.94|2
1649548800000|2022-04-10 00:00:00|1010.71|999.91|1010.87|1000.07|1010.87|1000.07|1010.71|999.91|3
1649548810000|2022-04-10 00:00:10|1010.96|1000.16|1011.32|1000.52|1011.32|1000.52|1010.96|1000.16|3
1649548820000|2022-04-10 00:00:20|1011.46|1000.66|1011.66|1000.86|1011.66|1000.86|1011.46|1000.66|2
1649548830000|2022-04-10 00:00:30|1011.46|1000.66|1011.46|1000.66|1011.46|1000.66|1011.46|1000.66|1
1649548840000|2022-04-10 00:00:40|1011.39|1000.59|1011.43|1000.63|1011.44|1000.64|1011.39|1000.59|8
1649548850000|2022-04-10 00:00:50|1011.44|1000.64|1011.43|1000.63|1011.44|1000.64|1011.43|1000.63|2
1649548860000|2022-04-10 00:01:00|1011.4|1000.6|1011.4|1000.6|1011.4|1000.6|1011.4|1000.6|1
1649548870000|2022-04-10 00:01:10|1011.43|1000.63|1011.43|1000.63|1011.43|1000.63|1011.43|1000.63|1
1649548880000|2022-04-10 00:01:20|1011.52|1000.72|1011.52|1000.72|1011.52|1000.72|1011.52|1000.72|1
1649548890000|2022-04-10 00:01:30|1011.47|1000.67|1011.57|1000.77|1011.57|1000.77|1011.47|1000.67|4
1649548900000|2022-04-10 00:01:40|1011.52|1000.72|1011.18|1000.38|1011.52|1000.72|1011.15|1000.35|3
1649548910000|2022-04-10 00:01:50|1011.25|1000.45|1011.14|1000.34|1011.25|1000.45|1011.14|1000.34|2
1649548920000|2022-04-10 00:02:00|1011.08|1000.28|1010.55|999.75|1011.08|1000.28|1010.55|999.75|5
1649548930000|2022-04-10 00:02:10|1010.27|999.47|1009.31|998.51|1010.27|999.47|1009.31|998.51|9
1649548940000|2022-04-10 00:02:20|1009.33|998.53|1008.37|997.57|1009.33|998.53|1008.37|997.57|10
1649548950000|2022-04-10 00:02:30|1008.58|997.78|1008.58|997.78|1008.58|997.78|1008.58|997.78|1
1649548960000|2022-04-10 00:02:40|1008.39|997.59|1007.7|996.9|1008.39|997.59|1007.7|996.9|6
1649548970000|2022-04-10 00:02:50|1007.81|997.01|1008.06|997.26|1008.11|997.31|1007.81|997.01|4
1649548980000|2022-04-10 00:03:00|1008.17|997.37|1008.24|997.44|1008.24|997.44|1008.06|997.26|5
1649549000000|2022-04-10 00:03:20|1008.35|997.55|1008.49|997.69|1008.49|997.69|1008.35|997.55|7
1649549010000|2022-04-10 00:03:30|1008.44|997.64|1008.49|997.69|1008.49|997.69|1008.44|997.64|10
1649549020000|2022-04-10 00:03:40|1008.44|997.64|1008.35|997.55|1008.49|997.69|1008.35|997.55|6
1649549030000|2022-04-10 00:03:50|1008.4|997.6|1008.4|997.6|1008.4|997.6|1008.35|997.55|7
1649549040000|2022-04-10 00:04:00|1008.64|997.84|1008.92|998.12|1008.92|998.12|1008.61|997.81|4
1649549050000|2022-04-10 00:04:10|1008.99|998.19|1009|998.2|1009|998.2|1008.99|998.19|2
1649549060000|2022-04-10 00:04:20|1009.05|998.25|1009.07|998.27|1009.07|998.27|1009|998.2|3
1649549070000|2022-04-10 00:04:30|1009.13|998.33|1009.22|998.42|1009.22|998.42|1009.13|998.33|2
1649549080000|2022-04-10 00:04:40|1009.16|998.36|1009.23|998.43|1009.23|998.43|1009.16|998.36|2
1649549090000|2022-04-10 00:04:50|1009.16|998.36|1008.8|998|1009.17|998.37|1008.78|997.98|9
1649549100000|2022-04-10 00:05:00|1008.78|997.98|1008.48|997.68|1008.8|998|1008.48|997.68|6
1649549110000|2022-04-10 00:05:10|1008.5|997.7|1008.5|997.7|1008.5|997.7|1008.5|997.7|1
1649549120000|2022-04-10 00:05:20|1008.68|997.88|1008.5|997.7|1008.68|997.88|1008.5|997.7|2
1649549140000|2022-04-10 00:05:40|1008.68|997.88|1008.5|997.7|1008.68|997.88|1008.5|997.7|2
1649549150000|2022-04-10 00:05:50|1008.52|997.72|1008.5|997.7|1008.52|997.72|1008.5|997.7|6
1649549160000|2022-04-10 00:06:00|1008.38|997.58|1008.38|997.58|1008.38|997.58|1008.38|997.58|1
1649549170000|2022-04-10 00:06:10|1008.56|997.76|1008.56|997.76|1008.56|997.76|1008.56|997.76|1
1649549180000|2022-04-10 00:06:20|1008.38|997.58|1008.38|997.58|1008.4|997.6|1008.16|997.36|5
1649549190000|2022-04-10 00:06:30|1008.56|997.76|1008.66|997.86|1008.66|997.86|1008.56|997.76|2
1649549220000|2022-04-10 00:07:00|1008.68|997.88|1008.68|997.88|1008.68|997.88|1008.68|997.88|1
1649549230000|2022-04-10 00:07:10|1008.66|997.86|1008.66|997.86|1008.66|997.86|1008.66|997.86|1
1649549250000|2022-04-10 00:07:30|1008.72|997.92|1008.72|997.92|1008.72|997.92|1008.72|997.92|1
1649549280000|2022-04-10 00:08:00|1008.61|997.81|1008.78|997.98|1008.78|997.98|1008.61|997.81|2
1649549310000|2022-04-10 00:08:30|1009|998.2|1009.21|998.41|1009.21|998.41|1008.85|998.05|5
1649549320000|2022-04-10 00:08:40|1009.36|998.56|1009.87|999.07|1009.87|999.07|1009.36|998.56|4
1649549330000|2022-04-10 00:08:50|1009.9|999.1|1009.96|999.16|1009.96|999.16|1009.9|999.1|2
1649549340000|2022-04-10 00:09:00|1010.01|999.21|1010.4|999.6|1010.4|999.6|1010.01|999.21|6
1649549350000|2022-04-10 00:09:10|1010.56|999.76|1010.56|999.76|1010.56|999.76|1010.56|999.76|1
1649549360000|2022-04-10 00:09:20|1010.5|999.7|1010.57|999.77|1010.57|999.77|1010.5|999.7|2
1649549370000|2022-04-10 00:09:30|1010.61|999.81|1010.61|999.81|1010.61|999.81|1010.61|999.81|1
1649549390000|2022-04-10 00:09:50|1010.76|999.96|1011|1000.2|1011.2|1000.4|1010.76|999.96|6
1649549400000|2022-04-10 00:10:00|1011.1|1000.3|1008.65|997.85|1011.1|1000.3|1008.65|997.85|19
1649549410000|2022-04-10 00:10:10|1008.6|997.8|1008.74|997.94|1008.8|998|1008.53|997.73|6
1649549420000|2022-04-10 00:10:20|1008.89|998.09|1008.89|998.09|1008.89|998.09|1008.89|998.09|1
1649549430000|2022-04-10 00:10:30|1008.91|998.11|1008.66|997.86|1008.91|998.11|1008.66|997.86|3
1649549440000|2022-04-10 00:10:40|1008.76|997.96|1009.01|998.21|1009.01|998.21|1008.76|997.96|3
1649549450000|2022-04-10 00:10:50|1009.38|998.58|1009.5|998.7|1009.5|998.7|1009.38|998.58|2
1649549460000|2022-04-10 00:11:00|1009.33|998.53|1009.33|998.53|1009.5|998.7|1009.06|998.26|5
1649549470000|2022-04-10 00:11:10|1009.5|998.7|1009.3|998.5|1009.5|998.7|1009.3|998.5|3
1649549480000|2022-04-10 00:11:20|1009.14|998.34|1009.14|998.34|1009.14|998.34|1009.14|998.34|1
1649549490000|2022-04-10 00:11:30|1009.25|998.45|1009.38|998.58|1009.38|998.58|1009.25|998.45|3
1649549500000|2022-04-10 00:11:40|1009.39|998.59|1009.38|998.58|1009.39|998.59|1009.38|998.58|2
1649549510000|2022-04-10 00:11:50|1009.5|998.7|1009.5|998.7|1009.5|998.7|1009.5|998.7|1
1649549520000|2022-04-10 00:12:00|1009.51|998.71|1009.5|998.7|1009.51|998.71|1009.5|998.7|4
1649549560000|2022-04-10 00:12:40|1009.44|998.64|1009.46|998.66|1009.51|998.71|1009.44|998.64|4
1649549570000|2022-04-10 00:12:50|1009.38|998.58|1009.46|998.66|1009.46|998.66|1009.38|998.58|2
1649549580000|2022-04-10 00:13:00|1009.38|998.58|1009.27|998.47|1009.38|998.58|1008.91|998.11|7
1649549590000|2022-04-10 00:13:10|1009|998.2|1009|998.2|1009|998.2|1009|998.2|1
1649549600000|2022-04-10 00:13:20|1008.77|997.97|1008.77|997.97|1009.02|998.22|1008.77|997.97|5
1649549610000|2022-04-10 00:13:30|1008.92|998.12|1008.92|998.12|1008.93|998.13|1008.92|998.12|7
1649549620000|2022-04-10 00:13:40|1008.93|998.13|1008.63|997.83|1008.93|998.13|1008.61|997.81|11
1649549640000|2022-04-10 00:14:00|1008.6|997.8|1008.6|997.8|1008.6|997.8|1008.6|997.8|1
1649549660000|2022-04-10 00:14:20|1008.61|997.81|1008.81|998.01|1008.82|998.02|1008.61|997.81|15
1649549670000|2022-04-10 00:14:30|1008.82|998.02|1008.91|998.11|1008.91|998.11|1008.81|998.01|13
1649549680000|2022-04-10 00:14:40|1008.99|998.19|1008.82|998.02|1008.99|998.19|1008.81|998.01|11
1649549690000|2022-04-10 00:14:50|1008.81|998.01|1008.8|998|1008.82|998.02|1008.8|998|7
1649549700000|2022-04-10 00:15:00|1008.89|998.09|1008.78|997.98|1008.9|998.1|1008.78|997.98|11
1649549710000|2022-04-10 00:15:10|1008.87|998.07|1008.87|998.07|1008.88|998.08|1008.87|998.07|15
1649549720000|2022-04-10 00:15:20|1008.88|998.08|1008.87|998.07|1008.88|998.08|1008.87|998.07|18
1649549730000|2022-04-10 00:15:30|1008.88|998.08|1008.86|998.06|1008.94|998.14|1008.86|998.06|16
1649549740000|2022-04-10 00:15:40|1008.93|998.13|1008.87|998.07|1008.94|998.14|1008.86|998.06|6
1649549750000|2022-04-10 00:15:50|1008.88|998.08|1008.94|998.14|1008.94|998.14|1008.87|998.07|16
1649549760000|2022-04-10 00:16:00|1008.84|998.04|1008.78|997.98|1008.94|998.14|1008.78|997.98|16
1649549790000|2022-04-10 00:16:30|1009.01|998.21|1009.01|998.21|1009.01|998.21|1009.01|998.21|1
1649549800000|2022-04-10 00:16:40|1008.87|998.07|1008.78|997.98|1009.01|998.21|1008.78|997.98|13
1649549820000|2022-04-10 00:17:00|1008.76|997.96|1008.76|997.96|1008.76|997.96|1008.75|997.95|3
1649549830000|2022-04-10 00:17:10|1008.75|997.95|1008.28|997.48|1008.76|997.96|1008.13|997.33|15
1649549850000|2022-04-10 00:17:30|1007.92|997.12|1007.92|997.12|1007.92|997.12|1007.92|997.12|1
1649549860000|2022-04-10 00:17:40|1007.77|996.97|1007.69|996.89|1007.77|996.97|1007.69|996.89|4
1649549880000|2022-04-10 00:18:00|1007.71|996.91|1007.71|996.91|1007.71|996.91|1007.71|996.91|1
1649549910000|2022-04-10 00:18:30|1007.69|996.89|1007.69|996.89|1007.69|996.89|1007.69|996.89|1
1649549920000|2022-04-10 00:18:40|1007.52|996.72|1007.6|996.8|1007.6|996.8|1007.52|996.72|2
1649549940000|2022-04-10 00:19:00|1007.65|996.85|1007.65|996.85|1007.65|996.85|1007.54|996.74|3
1649549950000|2022-04-10 00:19:10|1007.44|996.64|1007.44|996.64|1007.44|996.64|1007.44|996.64|1
1649549960000|2022-04-10 00:19:20|1007.22|996.42|1007.22|996.42|1007.22|996.42|1007.22|996.42|1
1649550000000|2022-04-10 00:20:00|1007.23|996.43|1007.23|996.43|1007.23|996.43|1007.23|996.43|1
1649550010000|2022-04-10 00:20:10|1007.37|996.57|1007.37|996.57|1007.37|996.57|1007.37|996.57|1
1649550030000|2022-04-10 00:20:30|1007.2|996.4|1006.83|996.03|1007.2|996.4|1006.83|996.03|3
1649550040000|2022-04-10 00:20:40|1006.85|996.05|1006.43|995.63|1006.85|996.05|1006.43|995.63|2
1649550050000|2022-04-10 00:20:50|1006.71|995.91|1006.22|995.42|1006.71|995.91|1006.22|995.42|3
1649550060000|2022-04-10 00:21:00|1006.51|995.71|1006.38|995.58|1006.71|995.91|1006.38|995.58|4
1649550070000|2022-04-10 00:21:10|1006.1|995.3|1005.52|994.72|1006.1|995.3|1005.52|994.72|6
1649550080000|2022-04-10 00:21:20|1005.51|994.71|1005.17|994.37|1005.51|994.71|1005.17|994.37|4
1649550100000|2022-04-10 00:21:40|1005.37|994.57|1005.11|994.31|1005.37|994.57|1005.11|994.31|2
1649550110000|2022-04-10 00:21:50|1005.15|994.35|1005.15|994.35|1005.15|994.35|1005.15|994.35|1
1649550120000|2022-04-10 00:22:00|1005.05|994.25|1006.37|995.57|1006.37|995.57|1005.05|994.25|7
1649550130000|2022-04-10 00:22:10|1006.28|995.48|1006.28|995.48|1006.28|995.48|1006.28|995.48|1
1649550150000|2022-04-10 00:22:30|1006.2|995.4|1006.2|995.4|1006.2|995.4|1006.19|995.39|9
1649550160000|2022-04-10 00:22:40|1006.19|995.39|1005.93|995.13|1006.2|995.4|1005.85|995.05|10
1649550170000|2022-04-10 00:22:50|1005.85|995.05|1005.93|995.13|1005.93|995.13|1005.85|995.05|2
1649550180000|2022-04-10 00:23:00|1005.91|995.11|1005.9|995.1|1005.91|995.11|1005.9|995.1|12
1649550190000|2022-04-10 00:23:10|1005.91|995.11|1005.9|995.1|1005.91|995.11|1005.9|995.1|18
1649550200000|2022-04-10 00:23:20|1005.91|995.11|1005.9|995.1|1005.91|995.11|1005.9|995.1|18
1649550210000|2022-04-10 00:23:30|1005.91|995.11|1005.91|995.11|1005.91|995.11|1005.9|995.1|5
1649550250000|2022-04-10 00:24:10|1006.13|995.33|1006.13|995.33|1006.13|995.33|1006.13|995.33|1
1649550260000|2022-04-10 00:24:20|1005.92|995.12|1005.34|994.54|1005.92|995.12|1005.34|994.54|6
1649550270000|2022-04-10 00:24:30|1005.38|994.58|1005.34|994.54|1005.38|994.58|1005.34|994.54|6
1649550280000|2022-04-10 00:24:40|1005.38|994.58|1005.34|994.54|1005.38|994.58|1005.34|994.54|4
1649550290000|2022-04-10 00:24:50|1005.26|994.46|1005.26|994.46|1005.26|994.46|1005.26|994.46|1
1649550300000|2022-04-10 00:25:00|1005.13|994.33|1005.13|994.33|1005.13|994.33|1005.13|994.33|1
1649550310000|2022-04-10 00:25:10|1005.1|994.3|1005.1|994.3|1005.1|994.3|1005.03|994.23|3
1649550320000|2022-04-10 00:25:20|1005.3|994.5|1005.3|994.5|1005.3|994.5|1005.3|994.5|1
1649550330000|2022-04-10 00:25:30|1005.28|994.48|1005.28|994.48|1005.28|994.48|1005.28|994.48|1
1649550340000|2022-04-10 00:25:40|1005.12|994.32|1005.12|994.32|1005.12|994.32|1005.12|994.32|1
1649550350000|2022-04-10 00:25:50|1005.35|994.55|1004.95|994.15|1005.35|994.55|1004.94|994.14|3
1649550360000|2022-04-10 00:26:00|1004.99|994.19|1005.39|994.59|1005.39|994.59|1004.99|994.19|2
1649550390000|2022-04-10 00:26:30|1005.38|994.58|1005.36|994.56|1005.39|994.59|1005.36|994.56|8
1649550410000|2022-04-10 00:26:50|1005.37|994.57|1005.36|994.56|1005.37|994.57|1005.36|994.56|2
1649550420000|2022-04-10 00:27:00|1005.37|994.57|1005.46|994.66|1005.46|994.66|1005.36|994.56|3
1649550440000|2022-04-10 00:27:20|1005.45|994.65|1005.45|994.65|1005.45|994.65|1005.45|994.65|1
1649550450000|2022-04-10 00:27:30|1005.39|994.59|1005.39|994.59|1005.39|994.59|1005.39|994.59|1
1649550460000|2022-04-10 00:27:40|1005.48|994.68|1005.96|995.16|1005.96|995.16|1005.48|994.68|4
1649550480000|2022-04-10 00:28:00|1006.15|995.35|1006.16|995.36|1006.16|995.36|1006.15|995.35|4
1649550490000|2022-04-10 00:28:10|1006.15|995.35|1006.16|995.36|1006.16|995.36|1006.15|995.35|6
1649550500000|2022-04-10 00:28:20|1006.15|995.35|1006.16|995.36|1006.16|995.36|1006.15|995.35|14
1649550510000|2022-04-10 00:28:30|1006.15|995.35|1006.31|995.51|1006.31|995.51|1006.15|995.35|9
1649550520000|2022-04-10 00:28:40|1006.4|995.6|1006.74|995.94|1006.74|995.94|1006.4|995.6|3
1649550540000|2022-04-10 00:29:00|1006.78|995.98|1007.05|996.25|1007.05|996.25|1006.78|995.98|8
1649550550000|2022-04-10 00:29:10|1007.04|996.24|1007.16|996.36|1007.17|996.37|1007.04|996.24|11
1649550560000|2022-04-10 00:29:20|1007.17|996.37|1007.35|996.55|1007.36|996.56|1007.16|996.36|14
1649550570000|2022-04-10 00:29:30|1007.36|996.56|1007.41|996.61|1007.41|996.61|1007.35|996.55|3
1649550580000|2022-04-10 00:29:40|1007.37|996.57|1007.15|996.35|1007.37|996.57|1007.15|996.35|2
1649550610000|2022-04-10 00:30:10|1007.04|996.24|1007.04|996.24|1007.04|996.24|1006.92|996.12|3
1649550620000|2022-04-10 00:30:20|1007.27|996.47|1007.26|996.46|1007.27|996.47|1007.26|996.46|2
1649550630000|2022-04-10 00:30:30|1007.37|996.57|1007.37|996.57|1007.37|996.57|1007.37|996.57|1
1649550660000|2022-04-10 00:31:00|1007.33|996.53|1007.33|996.53|1007.33|996.53|1007.33|996.53|1
1649550670000|2022-04-10 00:31:10|1007.35|996.55|1007.35|996.55|1007.35|996.55|1007.26|996.46|3
1649550690000|2022-04-10 00:31:30|1007.21|996.41|1007.21|996.41|1007.21|996.41|1007.16|996.36|17
1649550700000|2022-04-10 00:31:40|1007.2|996.4|1007.32|996.52|1007.32|996.52|1007.2|996.4|11
1649550710000|2022-04-10 00:31:50|1007.31|996.51|1007.32|996.52|1007.32|996.52|1007.31|996.51|14
1649550720000|2022-04-10 00:32:00|1007.31|996.51|1007.32|996.52|1007.32|996.52|1007.31|996.51|12
1649550730000|2022-04-10 00:32:10|1007.31|996.51|1007.32|996.52|1007.32|996.52|1007.31|996.51|18
1649550740000|2022-04-10 00:32:20|1007.31|996.51|1007.32|996.52|1007.32|996.52|1007.31|996.51|18
1649550750000|2022-04-10 00:32:30|1007.31|996.51|1007.25|996.45|1007.32|996.52|1007.25|996.45|7
1649550760000|2022-04-10 00:32:40|1007.05|996.25|1007.05|996.25|1007.06|996.26|1007.05|996.25|9
1649550770000|2022-04-10 00:32:50|1007.06|996.26|1007.05|996.25|1007.06|996.26|1007.05|996.25|14
1649550780000|2022-04-10 00:33:00|1007.06|996.26|1007.04|996.24|1007.14|996.34|1007.04|996.24|11
1649550790000|2022-04-10 00:33:10|1007.13|996.33|1007.13|996.33|1007.13|996.33|1007.13|996.33|1
1649550800000|2022-04-10 00:33:20|1007.15|996.35|1007.13|996.33|1007.15|996.35|1007.13|996.33|4
1649550810000|2022-04-10 00:33:30|1007.22|996.42|1007.22|996.42|1007.22|996.42|1007.21|996.41|7
1649550820000|2022-04-10 00:33:40|1007.21|996.41|1007.22|996.42|1007.22|996.42|1007.21|996.41|10
1649550830000|2022-04-10 00:33:50|1007.21|996.41|1007.22|996.42|1007.22|996.42|1007.21|996.41|14
1649550840000|2022-04-10 00:34:00|1007.21|996.41|1007.1|996.3|1007.22|996.42|1007.1|996.3|7
1649550860000|2022-04-10 00:34:20|1007.06|996.26|1007.06|996.26|1007.06|996.26|1007.06|996.26|1
1649550870000|2022-04-10 00:34:30|1006.98|996.18|1006.98|996.18|1006.98|996.18|1006.98|996.18|1
1649550880000|2022-04-10 00:34:40|1007.06|996.26|1006.35|995.55|1007.06|996.26|1006.35|995.55|10
1649550890000|2022-04-10 00:34:50|1006.34|995.54|1006.35|995.55|1006.37|995.57|1006.34|995.54|18
1649550900000|2022-04-10 00:35:00|1006.34|995.54|1006.39|995.59|1006.39|995.59|1006.3|995.5|14
1649550910000|2022-04-10 00:35:10|1006.41|995.61|1006.42|995.62|1006.5|995.7|1006.3|995.5|18
1649550920000|2022-04-10 00:35:20|1006.5|995.7|1006.5|995.7|1006.5|995.7|1006.5|995.7|1
1649550940000|2022-04-10 00:35:40|1006.49|995.69|1006.49|995.69|1006.49|995.69|1006.46|995.66|13
1649550950000|2022-04-10 00:35:50|1006.63|995.83|1006.49|995.69|1006.76|995.96|1006.46|995.66|7
1649550960000|2022-04-10 00:36:00|1006.46|995.66|1005.44|994.64|1006.46|995.66|1005.44|994.64|7
1649550970000|2022-04-10 00:36:10|1005.33|994.53|1005.33|994.53|1005.33|994.53|1005.33|994.53|1
1649550980000|2022-04-10 00:36:20|1005.44|994.64|1005.33|994.53|1005.44|994.64|1005.33|994.53|6
1649550990000|2022-04-10 00:36:30|1005.44|994.64|1005.23|994.43|1005.44|994.64|1005.23|994.43|4
1649551000000|2022-04-10 00:36:40|1005.29|994.49|1005.13|994.33|1005.29|994.49|1005.13|994.33|16
1649551010000|2022-04-10 00:36:50|1005.14|994.34|1004.89|994.09|1005.19|994.39|1004.89|994.09|19
1649551020000|2022-04-10 00:37:00|1004.9|994.1|1004.93|994.13|1005.15|994.35|1004.89|994.09|8
1649551040000|2022-04-10 00:37:20|1004.92|994.12|1004.59|993.79|1004.92|994.12|1004.59|993.79|3
1649551060000|2022-04-10 00:37:40|1004.6|993.8|1004.61|993.81|1004.61|993.81|1004.59|993.79|3
1649551070000|2022-04-10 00:37:50|1004.6|993.8|1004.6|993.8|1004.6|993.8|1004.6|993.8|1
1649551090000|2022-04-10 00:38:10|1004.61|993.81|1005.06|994.26|1005.07|994.27|1004.53|993.73|7
1649551100000|2022-04-10 00:38:20|1005.07|994.27|1005.17|994.37|1005.17|994.37|1005.06|994.26|9
1649551110000|2022-04-10 00:38:30|1005.16|994.36|1005.17|994.37|1005.17|994.37|1005.08|994.28|10
1649551120000|2022-04-10 00:38:40|1005.16|994.36|1005.15|994.35|1005.17|994.37|1005.03|994.23|15
1649551130000|2022-04-10 00:38:50|1005.35|994.55|1005.31|994.51|1005.35|994.55|1005.31|994.51|2
1649551140000|2022-04-10 00:39:00|1005.21|994.41|1004.74|993.94|1005.21|994.41|1004.74|993.94|2
1649551150000|2022-04-10 00:39:10|1004.78|993.98|1005.13|994.33|1005.13|994.33|1004.78|993.98|5
1649551170000|2022-04-10 00:39:30|1005.19|994.39|1005.19|994.39|1005.19|994.39|1005.1|994.3|3
1649551180000|2022-04-10 00:39:40|1005.2|994.4|1005.2|994.4|1005.2|994.4|1005.19|994.39|3
1649551190000|2022-04-10 00:39:50|1005.1|994.3|1005.1|994.3|1005.1|994.3|1005.1|994.3|1
1649551200000|2022-04-10 00:40:00|1005.2|994.4|1005.1|994.3|1005.2|994.4|1005.1|994.3|10
1649551210000|2022-04-10 00:40:10|1004.92|994.12|1005.1|994.3|1005.1|994.3|1004.92|994.12|2
1649551240000|2022-04-10 00:40:40|1005.19|994.39|1005.2|994.4|1005.2|994.4|1005.19|994.39|6
1649551250000|2022-04-10 00:40:50|1005.19|994.39|1005.12|994.32|1005.24|994.44|1005.12|994.32|8
1649551260000|2022-04-10 00:41:00|1005.13|994.33|1005.15|994.35|1005.15|994.35|1005.13|994.33|2
1649551370000|2022-04-10 00:42:50|1005.04|994.24|1004.71|993.91|1005.26|994.46|1004.71|993.91|4
1649551380000|2022-04-10 00:43:00|1004.63|993.83|1004.63|993.83|1004.63|993.83|1004.63|993.83|1
1649551390000|2022-04-10 00:43:10|1004.65|993.85|1004.65|993.85|1004.65|993.85|1004.65|993.85|1
1649551400000|2022-04-10 00:43:20|1004.63|993.83|1004.63|993.83|1004.63|993.83|1004.63|993.83|1
1649551430000|2022-04-10 00:43:50|1004.6|993.8|1004.39|993.59|1004.6|993.8|1004.39|993.59|2
1649551440000|2022-04-10 00:44:00|1004.47|993.67|1004.47|993.67|1004.47|993.67|1004.46|993.66|3
1649551450000|2022-04-10 00:44:10|1004.46|993.66|1004.51|993.71|1004.51|993.71|1004.46|993.66|3
1649551460000|2022-04-10 00:44:20|1004.47|993.67|1004.47|993.67|1004.47|993.67|1004.47|993.67|1
1649551470000|2022-04-10 00:44:30|1004.46|993.66|1004.47|993.67|1004.47|993.67|1004.46|993.66|2
1649551480000|2022-04-10 00:44:40|1004.51|993.71|1004.47|993.67|1004.51|993.71|1004.47|993.67|2
1649551490000|2022-04-10 00:44:50|1004.43|993.63|1004.43|993.63|1004.43|993.63|1004.4|993.6|9
1649551500000|2022-04-10 00:45:00|1004.4|993.6|1004.47|993.67|1004.47|993.67|1004.4|993.6|9
1649551510000|2022-04-10 00:45:10|1004.48|993.68|1005.9|995.1|1005.94|995.14|1004.43|993.63|19
1649551520000|2022-04-10 00:45:20|1005.94|995.14|1007.86|997.06|1007.86|997.06|1005.9|995.1|12
1649551530000|2022-04-10 00:45:30|1007.74|996.94|1007.41|996.61|1007.74|996.94|1007.35|996.55|11
1649551540000|2022-04-10 00:45:40|1007.44|996.64|1007.26|996.46|1007.45|996.65|1007.26|996.46|14
1649551550000|2022-04-10 00:45:50|1007.27|996.47|1007.26|996.46|1007.27|996.47|1007.26|996.46|6
1649551560000|2022-04-10 00:46:00|1007.27|996.47|1007.99|997.19|1007.99|997.19|1007.27|996.47|3
1649551570000|2022-04-10 00:46:10|1008.07|997.27|1007.9|997.1|1008.07|997.27|1007.9|997.1|5
1649551580000|2022-04-10 00:46:20|1007.89|997.09|1008.01|997.21|1008.01|997.21|1007.89|997.09|5
1649551590000|2022-04-10 00:46:30|1008.4|997.6|1008.4|997.6|1008.46|997.66|1008.4|997.6|7
1649551600000|2022-04-10 00:46:40|1008.29|997.49|1007.79|996.99|1008.29|997.49|1007.79|996.99|4
1649551610000|2022-04-10 00:46:50|1007.58|996.78|1006.55|995.75|1007.58|996.78|1006.55|995.75|16
1649551620000|2022-04-10 00:47:00|1006.56|995.76|1006.27|995.47|1006.56|995.76|1005.93|995.13|11
1649551630000|2022-04-10 00:47:10|1006.29|995.49|1006.39|995.59|1006.39|995.59|1006.27|995.47|5
1649551640000|2022-04-10 00:47:20|1006.38|995.58|1006.39|995.59|1006.39|995.59|1006.38|995.58|18
1649551650000|2022-04-10 00:47:30|1006.38|995.58|1006.39|995.59|1006.39|995.59|1006.38|995.58|18
1649551660000|2022-04-10 00:47:40|1006.38|995.58|1006.39|995.59|1006.39|995.59|1006.38|995.58|18
1649551670000|2022-04-10 00:47:50|1006.38|995.58|1006.39|995.59|1006.39|995.59|1006.38|995.58|18
1649551680000|2022-04-10 00:48:00|1006.38|995.58|1006.39|995.59|1006.39|995.59|1006.37|995.57|8
1649551700000|2022-04-10 00:48:20|1006.34|995.54|1006.34|995.54|1006.34|995.54|1006.34|995.54|1
1649551720000|2022-04-10 00:48:40|1006.33|995.53|1006.34|995.54|1006.34|995.54|1006.33|995.53|4
1649551740000|2022-04-10 00:49:00|1006.4|995.6|1006.4|995.6|1006.4|995.6|1006.4|995.6|1
1649551750000|2022-04-10 00:49:10|1006.44|995.64|1006.9|996.1|1006.9|996.1|1006.44|995.64|4
1649551760000|2022-04-10 00:49:20|1007.01|996.21|1007.1|996.3|1007.1|996.3|1007.01|996.21|2
1649551780000|2022-04-10 00:49:40|1007.22|996.42|1007.22|996.42|1007.22|996.42|1007.22|996.42|1
1649551800000|2022-04-10 00:50:00|1007.29|996.49|1007.29|996.49|1007.29|996.49|1007.29|996.49|1
1649551810000|2022-04-10 00:50:10|1007.28|996.48|1007.29|996.49|1007.29|996.49|1007.28|996.48|2
1649551820000|2022-04-10 00:50:20|1007.21|996.41|1007.21|996.41|1007.21|996.41|1007.21|996.41|1
1649551830000|2022-04-10 00:50:30|1007.2|996.4|1007.29|996.49|1007.29|996.49|1007.2|996.4|4
1649551850000|2022-04-10 00:50:50|1007.31|996.51|1007.31|996.51|1007.31|996.51|1007.31|996.51|1
1649551880000|2022-04-10 00:51:20|1007.42|996.62|1007.42|996.62|1007.42|996.62|1007.42|996.62|1
1649551920000|2022-04-10 00:52:00|1007.3|996.5|1006.52|995.72|1007.3|996.5|1006.51|995.71|17
1649551930000|2022-04-10 00:52:10|1006.51|995.71|1006.52|995.72|1006.52|995.72|1006.51|995.71|16
1649551940000|2022-04-10 00:52:20|1006.51|995.71|1006.52|995.72|1006.52|995.72|1006.51|995.71|16
1649551950000|2022-04-10 00:52:30|1006.51|995.71|1006.52|995.72|1006.52|995.72|1006.51|995.71|10
1649551960000|2022-04-10 00:52:40|1006.51|995.71|1006.52|995.72|1006.52|995.72|1006.51|995.71|14
1649551970000|2022-04-10 00:52:50|1006.51|995.71|1006.52|995.72|1006.52|995.72|1006.51|995.71|14
1649551980000|2022-04-10 00:53:00|1006.51|995.71|1005.99|995.19|1006.58|995.78|1005.99|995.19|17
1649551990000|2022-04-10 00:53:10|1005.95|995.15|1005.61|994.81|1005.95|995.15|1005.61|994.81|5
1649552000000|2022-04-10 00:53:20|1005.5|994.7|1005.48|994.68|1005.57|994.77|1005.42|994.62|4
1649552010000|2022-04-10 00:53:30|1004.48|993.68|1004.04|993.24|1004.62|993.82|1003.96|993.16|7
1649552020000|2022-04-10 00:53:40|1004.17|993.37|1003.84|993.04|1004.38|993.58|1003.84|993.04|10
1649552030000|2022-04-10 00:53:50|1003.85|993.05|1003.66|992.86|1003.85|993.05|1003.66|992.86|3
1649552040000|2022-04-10 00:54:00|1003.67|992.87|1003.67|992.87|1003.67|992.87|1003.67|992.87|1
1649552070000|2022-04-10 00:54:30|1003.83|993.03|1003.93|993.13|1003.93|993.13|1003.83|993.03|3
1649552080000|2022-04-10 00:54:40|1003.83|993.03|1003.71|992.91|1003.83|993.03|1003.71|992.91|4
1649552090000|2022-04-10 00:54:50|1003.62|992.82|1003.51|992.71|1003.62|992.82|1003.51|992.71|2
1649552100000|2022-04-10 00:55:00|1003.49|992.69|1003.49|992.69|1003.49|992.69|1003.48|992.68|13
1649552110000|2022-04-10 00:55:10|1003.48|992.68|1003.49|992.69|1003.49|992.69|1003.48|992.68|4
1649552170000|2022-04-10 00:56:10|1003.44|992.64|1003.37|992.57|1003.44|992.64|1003.37|992.57|2
1649552180000|2022-04-10 00:56:20|1003.33|992.53|1003.28|992.48|1003.33|992.53|1003.28|992.48|2
1649552200000|2022-04-10 00:56:40|1003.27|992.47|1002.9|992.1|1003.27|992.47|1002.9|992.1|7
1649552210000|2022-04-10 00:56:50|1002.97|992.17|1002.97|992.17|1002.97|992.17|1002.97|992.17|1
1649552220000|2022-04-10 00:57:00|1002.93|992.13|1002.74|991.94|1002.93|992.13|1002.74|991.94|2
1649552240000|2022-04-10 00:57:20|1002.57|991.77|1002.57|991.77|1002.57|991.77|1002.57|991.77|1
1649552250000|2022-04-10 00:57:30|1002.55|991.75|1002.22|991.42|1002.55|991.75|1002.22|991.42|3
1649552260000|2022-04-10 00:57:40|1002.14|991.34|1002.21|991.41|1002.24|991.44|1002.13|991.33|5
1649552270000|2022-04-10 00:57:50|1002.24|991.44|1002.17|991.37|1002.24|991.44|1002.17|991.37|3
1649552280000|2022-04-10 00:58:00|1002.08|991.28|1002.17|991.37|1002.17|991.37|1002.08|991.28|2
1649552300000|2022-04-10 00:58:20|1002.15|991.35|1002.13|991.33|1002.15|991.35|1002.13|991.33|2
1649552310000|2022-04-10 00:58:30|1002.12|991.32|1002.12|991.32|1002.12|991.32|1002.12|991.32|1
1649552330000|2022-04-10 00:58:50|1002.16|991.36|1002.93|992.13|1002.93|992.13|1002.16|991.36|4
1649552340000|2022-04-10 00:59:00|1003.24|992.44|1003.23|992.43|1003.24|992.44|1003.23|992.43|4
1649552350000|2022-04-10 00:59:10|1003.24|992.44|1003.24|992.44|1003.24|992.44|1003.23|992.43|3
1649552360000|2022-04-10 00:59:20|1003.26|992.46|1003.26|992.46|1003.26|992.46|1003.26|992.46|1
1649552370000|2022-04-10 00:59:30|1003.19|992.39|1003.54|992.74|1003.54|992.74|1003.19|992.39|2
1649552380000|2022-04-10 00:59:40|1003.58|992.78|1003.44|992.64|1003.58|992.78|1003.44|992.64|2
1649552390000|2022-04-10 00:59:50|1003.22|992.42|1003.05|992.25|1003.22|992.42|1003.05|992.25|2
1649552400000|2022-04-10 01:00:00|1003.17|992.37|1002.8|992|1003.17|992.37|1002.8|992|5
1649552420000|2022-04-10 01:00:20|1002.58|991.78|1002.58|991.78|1002.58|991.78|1002.58|991.78|1
1649552440000|2022-04-10 01:00:40|1002.57|991.77|1003.37|992.57|1003.37|992.57|1002.57|991.77|5
1649552450000|2022-04-10 01:00:50|1003.22|992.42|1003.54|992.74|1003.54|992.74|1003.21|992.41|9
1649552460000|2022-04-10 01:01:00|1003.3|992.5|1003.42|992.62|1003.54|992.74|1003.19|992.39|5
1649552490000|2022-04-10 01:01:30|1003.45|992.65|1003.48|992.68|1003.51|992.71|1003.45|992.65|4
1649552510000|2022-04-10 01:01:50|1003.26|992.46|1003.26|992.46|1003.26|992.46|1003.26|992.46|1
1649552520000|2022-04-10 01:02:00|1003.48|992.68|1003.25|992.45|1003.48|992.68|1003.25|992.45|3
1649552530000|2022-04-10 01:02:10|1003.26|992.46|1002.68|991.88|1003.26|992.46|1002.68|991.88|14
1649552540000|2022-04-10 01:02:20|1002.65|991.85|1002.42|991.62|1002.65|991.85|1002.41|991.61|4
1649552550000|2022-04-10 01:02:30|1002.41|991.61|1002.42|991.62|1002.42|991.62|1002.41|991.61|8
1649552560000|2022-04-10 01:02:40|1002.04|991.24|1001.89|991.09|1002.04|991.24|1001.89|991.09|2
1649552570000|2022-04-10 01:02:50|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1649552580000|2022-04-10 01:03:00|1001.89|991.09|1001.89|991.09|1001.89|991.09|1001.89|991.09|1
1649552630000|2022-04-10 01:03:50|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.89|991.09|15
1649552640000|2022-04-10 01:04:00|1001.89|991.09|1002.48|991.68|1002.48|991.68|1001.89|991.09|8
1649552650000|2022-04-10 01:04:10|1002.52|991.72|1002.52|991.72|1002.52|991.72|1002.52|991.72|1
1649552660000|2022-04-10 01:04:20|1002.72|991.92|1002.72|991.92|1002.72|991.92|1002.72|991.92|1
1649552680000|2022-04-10 01:04:40|1002.68|991.88|1002.68|991.88|1002.68|991.88|1002.68|991.88|1
1649552690000|2022-04-10 01:04:50|1002.67|991.87|1002.67|991.87|1002.67|991.87|1002.67|991.87|1
1649552700000|2022-04-10 01:05:00|1002.72|991.92|1002.72|991.92|1002.72|991.92|1002.72|991.92|1
1649552710000|2022-04-10 01:05:10|1002.76|991.96|1002.94|992.14|1002.94|992.14|1002.76|991.96|2
1649552720000|2022-04-10 01:05:20|1002.98|992.18|1002.98|992.18|1002.98|992.18|1002.98|992.18|1
1649552730000|2022-04-10 01:05:30|1003.13|992.33|1003.29|992.49|1003.29|992.49|1003.13|992.33|2
1649552760000|2022-04-10 01:06:00|1003.31|992.51|1003.31|992.51|1003.31|992.51|1003.31|992.51|1
1649552770000|2022-04-10 01:06:10|1003.3|992.5|1003.3|992.5|1003.3|992.5|1003.3|992.5|1
1649552820000|2022-04-10 01:07:00|1003.32|992.52|1003.32|992.52|1003.32|992.52|1003.32|992.52|1
1649552840000|2022-04-10 01:07:20|1003.35|992.55|1003.35|992.55|1003.36|992.56|1003.35|992.55|7
1649552850000|2022-04-10 01:07:30|1003.36|992.56|1003.35|992.55|1003.36|992.56|1003.35|992.55|18
1649552860000|2022-04-10 01:07:40|1003.36|992.56|1003.35|992.55|1003.36|992.56|1003.35|992.55|18
1649552870000|2022-04-10 01:07:50|1003.36|992.56|1002.8|992|1003.36|992.56|1002.8|992|17
1649552890000|2022-04-10 01:08:10|1003.1|992.3|1003.49|992.69|1003.49|992.69|1003.1|992.3|3
1649552940000|2022-04-10 01:09:00|1003.35|992.55|1003.35|992.55|1003.36|992.56|1003.35|992.55|11
1649552950000|2022-04-10 01:09:10|1003.36|992.56|1003.35|992.55|1003.36|992.56|1003.35|992.55|18
1649552960000|2022-04-10 01:09:20|1003.36|992.56|1003.3|992.5|1003.36|992.56|1003.3|992.5|11
1649552990000|2022-04-10 01:09:50|1003.24|992.44|1002.84|992.04|1003.24|992.44|1002.84|992.04|4
1649553000000|2022-04-10 01:10:00|1003.13|992.33|1003.34|992.54|1003.34|992.54|1003.13|992.33|3
1649553030000|2022-04-10 01:10:30|1003.49|992.69|1003.49|992.69|1003.49|992.69|1003.34|992.54|5
1649553040000|2022-04-10 01:10:40|1003.34|992.54|1003.49|992.69|1003.49|992.69|1003.34|992.54|10
1649553050000|2022-04-10 01:10:50|1003.34|992.54|1003.18|992.38|1003.49|992.69|1003.18|992.38|8
1649553060000|2022-04-10 01:11:00|1003.44|992.64|1003.44|992.64|1003.44|992.64|1003.44|992.64|1
1649553120000|2022-04-10 01:12:00|1003.5|992.7|1003.5|992.7|1003.5|992.7|1003.5|992.7|1
1649553130000|2022-04-10 01:12:10|1003.76|992.96|1003.5|992.7|1003.77|992.97|1003.5|992.7|4
1649553150000|2022-04-10 01:12:30|1003.35|992.55|1003.35|992.55|1003.35|992.55|1003.35|992.55|1
1649553180000|2022-04-10 01:13:00|1003.39|992.59|1005.26|994.46|1005.26|994.46|1003.39|992.59|9
1649553190000|2022-04-10 01:13:10|1005.31|994.51|1005.33|994.53|1005.33|994.53|1005.31|994.51|2
1649553200000|2022-04-10 01:13:20|1005.4|994.6|1005.9|995.1|1005.91|995.11|1005.4|994.6|12
1649553210000|2022-04-10 01:13:30|1005.91|995.11|1005.89|995.09|1005.91|995.11|1005.7|994.9|8
1649553220000|2022-04-10 01:13:40|1005.9|995.1|1006.07|995.27|1006.07|995.27|1005.89|995.09|5
1649553230000|2022-04-10 01:13:50|1006.01|995.21|1006.18|995.38|1006.18|995.38|1006.01|995.21|13
1649553240000|2022-04-10 01:14:00|1006.09|995.29|1006.03|995.23|1006.18|995.38|1006.03|995.23|15
1649553250000|2022-04-10 01:14:10|1006.09|995.29|1006.12|995.32|1006.12|995.32|1006.03|995.23|14
1649553260000|2022-04-10 01:14:20|1006.04|995.24|1006.18|995.38|1006.18|995.38|1006.04|995.24|8
1649553270000|2022-04-10 01:14:30|1006.09|995.29|1006.18|995.38|1006.18|995.38|1006.09|995.29|6
1649553280000|2022-04-10 01:14:40|1006.09|995.29|1006|995.2|1006.18|995.38|1006|995.2|5
1649553300000|2022-04-10 01:15:00|1005.91|995.11|1005.91|995.11|1005.91|995.11|1005.9|995.1|9
1649553310000|2022-04-10 01:15:10|1005.9|995.1|1006.05|995.25|1006.05|995.25|1005.9|995.1|8
1649553330000|2022-04-10 01:15:30|1006.17|995.37|1006.52|995.72|1006.52|995.72|1006.09|995.29|6
1649553340000|2022-04-10 01:15:40|1006.43|995.63|1006.44|995.64|1006.52|995.72|1006.43|995.63|3
1649553360000|2022-04-10 01:16:00|1006.52|995.72|1006.52|995.72|1006.52|995.72|1006.52|995.72|1
1649553390000|2022-04-10 01:16:30|1006.57|995.77|1006.9|996.1|1006.9|996.1|1006.57|995.77|3
1649553400000|2022-04-10 01:16:40|1006.91|996.11|1007.03|996.23|1007.03|996.23|1006.91|996.11|2
1649553410000|2022-04-10 01:16:50|1007.25|996.45|1007.54|996.74|1007.54|996.74|1007.25|996.45|3
1649553420000|2022-04-10 01:17:00|1007.77|996.97|1007.86|997.06|1007.95|997.15|1007.77|996.97|8
1649553430000|2022-04-10 01:17:10|1007.87|997.07|1008.09|997.29|1008.1|997.3|1007.86|997.06|9
1649553440000|2022-04-10 01:17:20|1008.1|997.3|1008.14|997.34|1008.14|997.34|1008.09|997.29|3
1649553450000|2022-04-10 01:17:30|1008.18|997.38|1008.18|997.38|1008.18|997.38|1008.18|997.38|1
1649553460000|2022-04-10 01:17:40|1008.19|997.39|1008.3|997.5|1008.3|997.5|1008.19|997.39|2
1649553470000|2022-04-10 01:17:50|1008.5|997.7|1009|998.2|1009.07|998.27|1008.43|997.63|7
1649553480000|2022-04-10 01:18:00|1009.11|998.31|1008.98|998.18|1009.11|998.31|1008.94|998.14|17
1649553490000|2022-04-10 01:18:10|1008.97|998.17|1008.39|997.59|1008.98|998.18|1008.38|997.58|20
1649553500000|2022-04-10 01:18:20|1008.38|997.58|1008.27|997.47|1008.39|997.59|1008.13|997.33|11
1649553510000|2022-04-10 01:18:30|1008.12|997.32|1008.12|997.32|1008.12|997.32|1008.12|997.32|1
1649553520000|2022-04-10 01:18:40|1007.9|997.1|1008.12|997.32|1008.12|997.32|1007.9|997.1|2
1649553530000|2022-04-10 01:18:50|1007.9|997.1|1008.12|997.32|1008.12|997.32|1007.9|997.1|2
1649553540000|2022-04-10 01:19:00|1007.9|997.1|1007.86|997.06|1007.9|997.1|1007.86|997.06|2
1649553550000|2022-04-10 01:19:10|1007.85|997.05|1007.85|997.05|1007.86|997.06|1007.84|997.04|12
1649553560000|2022-04-10 01:19:20|1007.86|997.06|1008.03|997.23|1008.03|997.23|1007.86|997.06|2
1649553570000|2022-04-10 01:19:30|1008.12|997.32|1007.89|997.09|1008.19|997.39|1007.89|997.09|10
1649553580000|2022-04-10 01:19:40|1008.11|997.31|1008.11|997.31|1008.12|997.32|1007.89|997.09|13
1649553590000|2022-04-10 01:19:50|1008.07|997.27|1007.89|997.09|1008.12|997.32|1007.89|997.09|10
1649553600000|2022-04-10 01:20:00|1007.9|997.1|1008.39|997.59|1008.39|997.59|1007.89|997.09|10
1649553610000|2022-04-10 01:20:10|1008.37|997.57|1008.39|997.59|1008.39|997.59|1008.37|997.57|14
1649553620000|2022-04-10 01:20:20|1008.37|997.57|1008.52|997.72|1008.52|997.72|1008.37|997.57|15
1649553630000|2022-04-10 01:20:30|1008.49|997.69|1008.52|997.72|1008.52|997.72|1008.45|997.65|16
1649553640000|2022-04-10 01:20:40|1008.49|997.69|1008.52|997.72|1008.52|997.72|1008.49|997.69|10
1649553650000|2022-04-10 01:20:50|1008.49|997.69|1008.46|997.66|1008.56|997.76|1008.43|997.63|20
1649553660000|2022-04-10 01:21:00|1008.43|997.63|1008.53|997.73|1008.53|997.73|1008.43|997.63|19
1649553670000|2022-04-10 01:21:10|1008.49|997.69|1008.53|997.73|1008.53|997.73|1008.49|997.69|4
1649553680000|2022-04-10 01:21:20|1008.57|997.77|1008.74|997.94|1008.74|997.94|1008.57|997.77|3
1649553690000|2022-04-10 01:21:30|1008.84|998.04|1009.12|998.32|1009.13|998.33|1008.84|998.04|10
1649553700000|2022-04-10 01:21:40|1009.14|998.34|1009.19|998.39|1009.19|998.39|1009.14|998.34|2
1649553720000|2022-04-10 01:22:00|1009.18|998.38|1009.18|998.38|1009.18|998.38|1009.18|998.38|1
1649553730000|2022-04-10 01:22:10|1009.32|998.52|1009.32|998.52|1009.32|998.52|1009.32|998.52|1
1649553750000|2022-04-10 01:22:30|1009.33|998.53|1009.36|998.56|1009.36|998.56|1009.33|998.53|2
1649553770000|2022-04-10 01:22:50|1009.4|998.6|1009.4|998.6|1009.4|998.6|1009.4|998.6|1
1649553780000|2022-04-10 01:23:00|1009.38|998.58|1009.38|998.58|1009.64|998.84|1009.38|998.58|3
1649553820000|2022-04-10 01:23:40|1009.46|998.66|1009.71|998.91|1009.72|998.92|1009.46|998.66|6
1649553830000|2022-04-10 01:23:50|1009.72|998.92|1009.71|998.91|1009.72|998.92|1009.71|998.91|12
1649553840000|2022-04-10 01:24:00|1009.72|998.92|1009.72|998.92|1009.72|998.92|1009.71|998.91|5
1649553850000|2022-04-10 01:24:10|1009.71|998.91|1009.47|998.67|1009.72|998.92|1009.37|998.57|5
1649553860000|2022-04-10 01:24:20|1009.37|998.57|1009.1|998.3|1009.37|998.57|1009.09|998.29|9
1649553870000|2022-04-10 01:24:30|1009.09|998.29|1007.33|996.53|1009.1|998.3|1007.33|996.53|13
1649553880000|2022-04-10 01:24:40|1007.41|996.61|1007.4|996.6|1007.41|996.61|1007.38|996.58|16
1649553890000|2022-04-10 01:24:50|1007.38|996.58|1007.55|996.75|1007.55|996.75|1007.38|996.58|17
1649553900000|2022-04-10 01:25:00|1007.52|996.72|1007.81|997.01|1007.81|997.01|1007.52|996.72|4
1649553910000|2022-04-10 01:25:10|1007.91|997.11|1008.05|997.25|1008.05|997.25|1007.91|997.11|9
1649553920000|2022-04-10 01:25:20|1008.14|997.34|1008.62|997.82|1008.62|997.82|1008.14|997.34|2
1649553950000|2022-04-10 01:25:50|1008.77|997.97|1008.35|997.55|1008.77|997.97|1008.28|997.48|17
1649553960000|2022-04-10 01:26:00|1008.39|997.59|1008.43|997.63|1008.45|997.65|1008.35|997.55|20
1649553970000|2022-04-10 01:26:10|1008.45|997.65|1008.36|997.56|1008.45|997.65|1008.36|997.56|19
1649553980000|2022-04-10 01:26:20|1008.43|997.63|1008.36|997.56|1008.45|997.65|1008.36|997.56|17
1649553990000|2022-04-10 01:26:30|1008.38|997.58|1008.45|997.65|1008.45|997.65|1008.36|997.56|7
1649554000000|2022-04-10 01:26:40|1008.39|997.59|1008.39|997.59|1008.39|997.59|1008.39|997.59|1
1649554010000|2022-04-10 01:26:50|1008.38|997.58|1008.38|997.58|1008.38|997.58|1008.38|997.58|1
1649554050000|2022-04-10 01:27:30|1008.51|997.71|1008.79|997.99|1008.79|997.99|1008.45|997.65|10
1649554060000|2022-04-10 01:27:40|1008.91|998.11|1008.75|997.95|1008.92|998.12|1008.75|997.95|10
1649554070000|2022-04-10 01:27:50|1008.76|997.96|1008.84|998.04|1008.84|998.04|1008.75|997.95|3
1649554080000|2022-04-10 01:28:00|1008.95|998.15|1008.97|998.17|1008.97|998.17|1008.95|998.15|2
1649554090000|2022-04-10 01:28:10|1009.35|998.55|1010|999.2|1010|999.2|1009.35|998.55|13
1649554100000|2022-04-10 01:28:20|1009.84|999.04|1009.9|999.1|1009.9|999.1|1009.37|998.57|12
1649554110000|2022-04-10 01:28:30|1009.89|999.09|1010|999.2|1010|999.2|1009.89|999.09|3
1649554130000|2022-04-10 01:28:50|1010.13|999.33|1010.13|999.33|1010.13|999.33|1010.13|999.33|1
1649554160000|2022-04-10 01:29:20|1010.05|999.25|1009.98|999.18|1010.05|999.25|1009.88|999.08|9
1649554170000|2022-04-10 01:29:30|1009.88|999.08|1009.39|998.59|1009.88|999.08|1009.39|998.59|13
1649554180000|2022-04-10 01:29:40|1009.43|998.63|1009.78|998.98|1009.84|999.04|1009.39|998.59|15
1649554190000|2022-04-10 01:29:50|1009.79|998.99|1009.81|999.01|1009.82|999.02|1009.78|998.98|11
1649554200000|2022-04-10 01:30:00|1009.82|999.02|1009.42|998.62|1009.82|999.02|1009.42|998.62|7
1649554210000|2022-04-10 01:30:10|1009.45|998.65|1009.42|998.62|1009.45|998.65|1009.42|998.62|18
1649554220000|2022-04-10 01:30:20|1009.45|998.65|1009.54|998.74|1009.54|998.74|1009.42|998.62|8
1649554240000|2022-04-10 01:30:40|1009.52|998.72|1009.52|998.72|1009.52|998.72|1009.52|998.72|1
1649554260000|2022-04-10 01:31:00|1009.41|998.61|1009.32|998.52|1009.41|998.61|1009.03|998.23|4
1649554270000|2022-04-10 01:31:10|1009.17|998.37|1009.17|998.37|1009.17|998.37|1009.17|998.37|1
1649554280000|2022-04-10 01:31:20|1009.18|998.38|1009.15|998.35|1009.18|998.38|1009.08|998.28|7
1649554290000|2022-04-10 01:31:30|1009.17|998.37|1009.17|998.37|1009.17|998.37|1009.17|998.37|1
1649554300000|2022-04-10 01:31:40|1009.12|998.32|1008.92|998.12|1009.12|998.32|1008.92|998.12|6
1649554310000|2022-04-10 01:31:50|1008.88|998.08|1008.47|997.67|1008.88|998.08|1008.47|997.67|16
1649554320000|2022-04-10 01:32:00|1008.53|997.73|1007.88|997.08|1008.53|997.73|1007.88|997.08|7
1649554330000|2022-04-10 01:32:10|1008.04|997.24|1008.16|997.36|1008.24|997.44|1008.04|997.24|4
1649554350000|2022-04-10 01:32:30|1008.23|997.43|1008.23|997.43|1008.24|997.44|1008.23|997.43|5
1649554370000|2022-04-10 01:32:50|1008.3|997.5|1008.56|997.76|1008.56|997.76|1008.3|997.5|2
1649554380000|2022-04-10 01:33:00|1008.44|997.64|1008.44|997.64|1008.44|997.64|1008.44|997.64|1
1649554400000|2022-04-10 01:33:20|1008.52|997.72|1008.52|997.72|1008.52|997.72|1008.52|997.72|1
1649554410000|2022-04-10 01:33:30|1008.53|997.73|1008.52|997.72|1008.53|997.73|1008.52|997.72|6
1649554430000|2022-04-10 01:33:50|1008.53|997.73|1008.52|997.72|1008.53|997.73|1008.52|997.72|2
1649554440000|2022-04-10 01:34:00|1008.53|997.73|1008.52|997.72|1008.53|997.73|1008.52|997.72|4
1649554450000|2022-04-10 01:34:10|1008.53|997.73|1008.44|997.64|1008.53|997.73|1008.44|997.64|6
1649554460000|2022-04-10 01:34:20|1008.55|997.75|1008.55|997.75|1008.55|997.75|1008.55|997.75|1
1649554470000|2022-04-10 01:34:30|1008.59|997.79|1008.55|997.75|1008.59|997.79|1008.55|997.75|2
1649554480000|2022-04-10 01:34:40|1008.52|997.72|1009.59|998.79|1009.59|998.79|1008.52|997.72|12
1649554490000|2022-04-10 01:34:50|1009.54|998.74|1009.98|999.18|1009.98|999.18|1009.54|998.74|5
1649554500000|2022-04-10 01:35:00|1010.2|999.4|1010.1|999.3|1010.21|999.41|1010.1|999.3|12
1649554510000|2022-04-10 01:35:10|1009.87|999.07|1010.2|999.4|1010.21|999.41|1009.85|999.05|10
1649554520000|2022-04-10 01:35:20|1010.21|999.41|1010.2|999.4|1010.21|999.41|1010.2|999.4|18
1649554530000|2022-04-10 01:35:30|1010.21|999.41|1010.17|999.37|1010.21|999.41|1010.16|999.36|6
1649554550000|2022-04-10 01:35:50|1010.16|999.36|1010.18|999.38|1010.18|999.38|1010.16|999.36|2
1649554560000|2022-04-10 01:36:00|1010.37|999.57|1010.37|999.57|1010.38|999.58|1010.37|999.57|9
1649554570000|2022-04-10 01:36:10|1010.38|999.58|1010.34|999.54|1010.38|999.58|1010.34|999.54|5
1649554600000|2022-04-10 01:36:40|1010.35|999.55|1010.82|1000.02|1010.82|1000.02|1010.35|999.55|7
1649554610000|2022-04-10 01:36:50|1010.91|1000.11|1010.82|1000.02|1010.92|1000.12|1010.82|1000.02|6
1649554620000|2022-04-10 01:37:00|1010.85|1000.05|1010.89|1000.09|1010.96|1000.16|1010.85|1000.05|6
1649554630000|2022-04-10 01:37:10|1010.94|1000.14|1011.03|1000.23|1011.03|1000.23|1010.94|1000.14|6
1649554640000|2022-04-10 01:37:20|1010.84|1000.04|1010.96|1000.16|1010.96|1000.16|1010.53|999.73|12
1649554650000|2022-04-10 01:37:30|1010.9|1000.1|1010.54|999.74|1010.9|1000.1|1010.54|999.74|8
1649554660000|2022-04-10 01:37:40|1010.59|999.79|1010.41|999.61|1010.59|999.79|1010.41|999.61|11
1649554670000|2022-04-10 01:37:50|1010.42|999.62|1010.38|999.58|1010.42|999.62|1010.38|999.58|13
1649554680000|2022-04-10 01:38:00|1010.39|999.59|1010.54|999.74|1010.58|999.78|1010.39|999.59|5
1649554720000|2022-04-10 01:38:40|1010.58|999.78|1010.58|999.78|1010.58|999.78|1010.58|999.78|1
1649554740000|2022-04-10 01:39:00|1010.28|999.48|1010.27|999.47|1010.28|999.48|1010.27|999.47|6
1649554750000|2022-04-10 01:39:10|1010.28|999.48|1010.19|999.39|1010.29|999.49|1010.19|999.39|4
1649554760000|2022-04-10 01:39:20|1010.2|999.4|1010.44|999.64|1010.44|999.64|1010.19|999.39|5
1649554780000|2022-04-10 01:39:40|1010.19|999.39|1010.19|999.39|1010.19|999.39|1010.19|999.39|1
1649554790000|2022-04-10 01:39:50|1010.13|999.33|1008.52|997.72|1010.13|999.33|1008.52|997.72|9
1649554800000|2022-04-10 01:40:00|1008.26|997.46|1008.26|997.46|1008.26|997.46|1008.19|997.39|7
1649554810000|2022-04-10 01:40:10|1008.23|997.43|1008.35|997.55|1008.35|997.55|1008.23|997.43|4
1649554830000|2022-04-10 01:40:30|1008.63|997.83|1009.04|998.24|1009.05|998.25|1008.63|997.83|7
1649554840000|2022-04-10 01:40:40|1009.05|998.25|1009.09|998.29|1009.09|998.29|1009.04|998.24|6
1649554850000|2022-04-10 01:40:50|1009.15|998.35|1009.15|998.35|1009.15|998.35|1009.15|998.35|1
1649554860000|2022-04-10 01:41:00|1009.21|998.41|1009.21|998.41|1009.24|998.44|1009.21|998.41|5
1649554870000|2022-04-10 01:41:10|1009.22|998.42|1009.21|998.41|1009.24|998.44|1009.21|998.41|14
1649554880000|2022-04-10 01:41:20|1009.24|998.44|1009.21|998.41|1009.24|998.44|1009.21|998.41|2
1649554890000|2022-04-10 01:41:30|1009.22|998.42|1009.21|998.41|1009.24|998.44|1009.21|998.41|14
1649554900000|2022-04-10 01:41:40|1009.43|998.63|1009.43|998.63|1009.45|998.65|1009.43|998.63|8
1649554910000|2022-04-10 01:41:50|1009.45|998.65|1009.35|998.55|1009.45|998.65|1009.35|998.55|5
1649554920000|2022-04-10 01:42:00|1009.28|998.48|1009.28|998.48|1009.28|998.48|1009.28|998.48|1
1649554930000|2022-04-10 01:42:10|1009.57|998.77|1010.05|999.25|1010.05|999.25|1009.57|998.77|11
1649554940000|2022-04-10 01:42:20|1010.04|999.24|1010.12|999.32|1010.12|999.32|1010.04|999.24|3
1649554950000|2022-04-10 01:42:30|1010.13|999.33|1010.73|999.93|1010.73|999.93|1010.13|999.33|9
1649554960000|2022-04-10 01:42:40|1010.74|999.94|1010.82|1000.02|1010.91|1000.11|1010.73|999.93|16
1649554970000|2022-04-10 01:42:50|1010.81|1000.01|1010.82|1000.02|1010.82|1000.02|1010.81|1000.01|16
1649554980000|2022-04-10 01:43:00|1010.81|1000.01|1010.78|999.98|1010.82|1000.02|1010.74|999.94|6
1649555000000|2022-04-10 01:43:20|1010.82|1000.02|1010.84|1000.04|1010.84|1000.04|1010.82|1000.02|2
1649555010000|2022-04-10 01:43:30|1010.76|999.96|1010.76|999.96|1010.76|999.96|1010.76|999.96|1
1649555020000|2022-04-10 01:43:40|1010.74|999.94|1010.42|999.62|1010.74|999.94|1010.42|999.62|13
1649555040000|2022-04-10 01:44:00|1010.41|999.61|1010.42|999.62|1010.43|999.63|1010.41|999.61|12
1649555050000|2022-04-10 01:44:10|1010.41|999.61|1010.42|999.62|1010.43|999.63|1010.41|999.61|9
1649555060000|2022-04-10 01:44:20|1010.41|999.61|1010.42|999.62|1010.42|999.62|1010.41|999.61|4
1649555070000|2022-04-10 01:44:30|1010.43|999.63|1009.52|998.72|1010.43|999.63|1009.52|998.72|19
1649555080000|2022-04-10 01:44:40|1009.53|998.73|1009.52|998.72|1009.53|998.73|1009.52|998.72|4
1649555090000|2022-04-10 01:44:50|1009.53|998.73|1010.12|999.32|1010.12|999.32|1009.52|998.72|12
1649555100000|2022-04-10 01:45:00|1010.24|999.44|1010.24|999.44|1010.26|999.46|1010.24|999.44|5
1649555110000|2022-04-10 01:45:10|1010.26|999.46|1010.24|999.44|1010.26|999.46|1010.24|999.44|2
1649555130000|2022-04-10 01:45:30|1010.33|999.53|1009.69|998.89|1010.33|999.53|1009.69|998.89|5
1649555140000|2022-04-10 01:45:40|1009.53|998.73|1010.1|999.3|1010.1|999.3|1009.53|998.73|7
1649555150000|2022-04-10 01:45:50|1010.2|999.4|1010.2|999.4|1010.2|999.4|1010.2|999.4|1
1649555160000|2022-04-10 01:46:00|1010.4|999.6|1010.4|999.6|1010.4|999.6|1010.4|999.6|1
1649555190000|2022-04-10 01:46:30|1010.38|999.58|1010.38|999.58|1010.38|999.58|1010.38|999.58|1
1649555200000|2022-04-10 01:46:40|1010.37|999.57|1010.38|999.58|1010.38|999.58|1010.37|999.57|4
1649555210000|2022-04-10 01:46:50|1010.27|999.47|1010.15|999.35|1010.27|999.47|1010.15|999.35|4
1649555220000|2022-04-10 01:47:00|1010.26|999.46|1010.09|999.29|1010.26|999.46|1010.09|999.29|4
1649555230000|2022-04-10 01:47:10|1010.1|999.3|1009.8|999|1010.1|999.3|1009.8|999|12
1649555240000|2022-04-10 01:47:20|1009.69|998.89|1009.42|998.62|1009.69|998.89|1009.42|998.62|3
1649555260000|2022-04-10 01:47:40|1009.41|998.61|1009.41|998.61|1009.41|998.61|1009.41|998.61|1
1649555270000|2022-04-10 01:47:50|1009.42|998.62|1009.41|998.61|1009.42|998.62|1009.41|998.61|14
1649555280000|2022-04-10 01:48:00|1009.42|998.62|1009.42|998.62|1009.42|998.62|1009.41|998.61|3
1649555290000|2022-04-10 01:48:10|1009.41|998.61|1009.41|998.61|1009.43|998.63|1009.41|998.61|7
1649555300000|2022-04-10 01:48:20|1009.42|998.62|1009.41|998.61|1009.42|998.62|1009.41|998.61|10
1649555320000|2022-04-10 01:48:40|1009.42|998.62|1009.41|998.61|1009.42|998.62|1009.41|998.61|2
1649555330000|2022-04-10 01:48:50|1009.42|998.62|1009.41|998.61|1009.42|998.62|1009.41|998.61|10
1649555340000|2022-04-10 01:49:00|1009.42|998.62|1009.41|998.61|1009.42|998.62|1009.41|998.61|4
1649555350000|2022-04-10 01:49:10|1009.42|998.62|1009.4|998.6|1009.42|998.62|1009.4|998.6|10
1649555360000|2022-04-10 01:49:20|1009.41|998.61|1009.39|998.59|1009.41|998.61|1009.39|998.59|13
1649555370000|2022-04-10 01:49:30|1009.4|998.6|1009.25|998.45|1009.4|998.6|1009.25|998.45|8
1649555400000|2022-04-10 01:50:00|1009.27|998.47|1008.39|997.59|1009.27|998.47|1008.39|997.59|6
1649555410000|2022-04-10 01:50:10|1008.17|997.37|1007.45|996.65|1008.17|997.37|1007.45|996.65|11
1649555420000|2022-04-10 01:50:20|1007.46|996.66|1006.67|995.87|1007.46|996.66|1006.67|995.87|3
1649555430000|2022-04-10 01:50:30|1006.66|995.86|1006.66|995.86|1006.67|995.87|1006.66|995.86|9
1649555440000|2022-04-10 01:50:40|1006.67|995.87|1006.67|995.87|1006.67|995.87|1006.66|995.86|7
1649555450000|2022-04-10 01:50:50|1006.33|995.53|1006.33|995.53|1007|996.2|1006.33|995.53|14
1649555460000|2022-04-10 01:51:00|1006.41|995.61|1006.41|995.61|1006.41|995.61|1006.41|995.61|1
1649555470000|2022-04-10 01:51:10|1006.37|995.57|1005.46|994.66|1006.37|995.57|1005.45|994.65|9
1649555480000|2022-04-10 01:51:20|1005.47|994.67|1004.46|993.66|1005.47|994.67|1004.46|993.66|12
1649555490000|2022-04-10 01:51:30|1004.47|993.67|1004.51|993.71|1004.51|993.71|1004.45|993.65|14
1649555500000|2022-04-10 01:51:40|1004.4|993.6|1004.4|993.6|1004.4|993.6|1004.4|993.6|1
1649555510000|2022-04-10 01:51:50|1004.46|993.66|1004.46|993.66|1004.48|993.68|1004.46|993.66|3
1649555520000|2022-04-10 01:52:00|1004.5|993.7|1005.08|994.28|1005.08|994.28|1004.5|993.7|5
1649555550000|2022-04-10 01:52:30|1005.19|994.39|1005.19|994.39|1005.2|994.4|1005.19|994.39|13
1649555560000|2022-04-10 01:52:40|1005.2|994.4|1005.37|994.57|1005.38|994.58|1005.19|994.39|17
1649555570000|2022-04-10 01:52:50|1005.38|994.58|1005.43|994.63|1005.44|994.64|1005.37|994.57|19
1649555580000|2022-04-10 01:53:00|1005.44|994.64|1005.54|994.74|1005.54|994.74|1005.43|994.63|10
1649555590000|2022-04-10 01:53:10|1005.52|994.72|1005.54|994.74|1005.54|994.74|1005.52|994.72|6
1649555600000|2022-04-10 01:53:20|1005.49|994.69|1005.47|994.67|1005.49|994.69|1005.47|994.67|4
1649555610000|2022-04-10 01:53:30|1005.49|994.69|1005.49|994.69|1005.49|994.69|1005.47|994.67|11
1649555620000|2022-04-10 01:53:40|1005.47|994.67|1005.55|994.75|1005.55|994.75|1005.47|994.67|11
1649555630000|2022-04-10 01:53:50|1005.52|994.72|1005.52|994.72|1005.55|994.75|1005.52|994.72|9
1649555640000|2022-04-10 01:54:00|1005.55|994.75|1005.5|994.7|1005.55|994.75|1005.47|994.67|18
1649555650000|2022-04-10 01:54:10|1005.52|994.72|1005.52|994.72|1005.52|994.72|1005.5|994.7|5
1649555660000|2022-04-10 01:54:20|1005.5|994.7|1005.52|994.72|1005.52|994.72|1005.5|994.7|2
1649555670000|2022-04-10 01:54:30|1005.5|994.7|1005.49|994.69|1005.5|994.7|1005.46|994.66|13
1649555680000|2022-04-10 01:54:40|1005.46|994.66|1005.49|994.69|1005.49|994.69|1005.46|994.66|2
1649555710000|2022-04-10 01:55:10|1005.4|994.6|1004.69|993.89|1005.4|994.6|1004.69|993.89|3
1649555730000|2022-04-10 01:55:30|1004.71|993.91|1004.71|993.91|1004.71|993.91|1004.71|993.91|1
1649555760000|2022-04-10 01:56:00|1004.63|993.83|1004.71|993.91|1004.71|993.91|1004.63|993.83|4
1649555770000|2022-04-10 01:56:10|1004.96|994.16|1005.07|994.27|1005.08|994.28|1004.96|994.16|5
1649555800000|2022-04-10 01:56:40|1004.97|994.17|1005.03|994.23|1005.03|994.23|1004.97|994.17|2
1649555810000|2022-04-10 01:56:50|1005.04|994.24|1005.04|994.24|1005.04|994.24|1005.04|994.24|1
1649555820000|2022-04-10 01:57:00|1005.32|994.52|1005.32|994.52|1005.32|994.52|1005.32|994.52|1
1649555860000|2022-04-10 01:57:40|1005.3|994.5|1005.59|994.79|1005.59|994.79|1005.3|994.5|3
1649555880000|2022-04-10 01:58:00|1005.38|994.58|1005.38|994.58|1005.38|994.58|1005.38|994.58|1
1649555890000|2022-04-10 01:58:10|1005.5|994.7|1005.75|994.95|1005.75|994.95|1005.5|994.7|2
1649555940000|2022-04-10 01:59:00|1005.78|994.98|1005.78|994.98|1005.78|994.98|1005.78|994.98|1
1649555970000|2022-04-10 01:59:30|1005.79|994.99|1006.35|995.55|1006.35|995.55|1005.79|994.99|3
1649555980000|2022-04-10 01:59:40|1006.4|995.6|1006.47|995.67|1006.51|995.71|1006.4|995.6|4
1649555990000|2022-04-10 01:59:50|1006.59|995.79|1006.83|996.03|1007.16|996.36|1006.59|995.79|7
1649556000000|2022-04-10 02:00:00|1006.85|996.05|1006.92|996.12|1007.43|996.63|1006.85|996.05|7
1649556020000|2022-04-10 02:00:20|1006.95|996.15|1006.83|996.03|1006.95|996.15|1006.83|996.03|3
1649556030000|2022-04-10 02:00:30|1007.14|996.34|1007.2|996.4|1007.2|996.4|1007.14|996.34|2
1649556040000|2022-04-10 02:00:40|1007.26|996.46|1007.25|996.45|1007.26|996.46|1007.25|996.45|2
1649556050000|2022-04-10 02:00:50|1007.33|996.53|1007.33|996.53|1007.33|996.53|1007.33|996.53|1
1649556060000|2022-04-10 02:01:00|1007.53|996.73|1006.93|996.13|1007.53|996.73|1006.93|996.13|4
1649556070000|2022-04-10 02:01:10|1006.98|996.18|1006.84|996.04|1006.98|996.18|1006.84|996.04|3
1649556080000|2022-04-10 02:01:20|1006.87|996.07|1006.84|996.04|1006.87|996.07|1006.84|996.04|2
1649556090000|2022-04-10 02:01:30|1006.8|996|1006.8|996|1006.8|996|1006.8|996|1
1649556100000|2022-04-10 02:01:40|1006.77|995.97|1006.83|996.03|1006.83|996.03|1006.77|995.97|2
1649556110000|2022-04-10 02:01:50|1006.77|995.97|1006.8|996|1006.8|996|1006.77|995.97|2
1649556120000|2022-04-10 02:02:00|1006.79|995.99|1006.76|995.96|1006.79|995.99|1006.76|995.96|3
1649556130000|2022-04-10 02:02:10|1006.82|996.02|1006.82|996.02|1006.82|996.02|1006.82|996.02|1
1649556180000|2022-04-10 02:03:00|1006.83|996.03|1006.83|996.03|1006.83|996.03|1006.83|996.03|1
1649556200000|2022-04-10 02:03:20|1006.6|995.8|1006.6|995.8|1006.61|995.81|1006.6|995.8|3
1649556210000|2022-04-10 02:03:30|1006.61|995.81|1006.54|995.74|1006.61|995.81|1006.54|995.74|5
1649556220000|2022-04-10 02:03:40|1006.64|995.84|1006.64|995.84|1006.64|995.84|1006.64|995.84|1
1649556240000|2022-04-10 02:04:00|1006.65|995.85|1006.65|995.85|1006.65|995.85|1006.65|995.85|1
1649556260000|2022-04-10 02:04:20|1006.58|995.78|1006.58|995.78|1006.58|995.78|1006.58|995.78|1
1649556270000|2022-04-10 02:04:30|1006.66|995.86|1006.66|995.86|1006.66|995.86|1006.66|995.86|1
1649556290000|2022-04-10 02:04:50|1006.67|995.87|1007.08|996.28|1007.08|996.28|1006.67|995.87|8
1649556300000|2022-04-10 02:05:00|1007.09|996.29|1006.88|996.08|1007.13|996.33|1006.88|996.08|12
1649556310000|2022-04-10 02:05:10|1007.03|996.23|1007.03|996.23|1007.03|996.23|1007.03|996.23|1
1649556320000|2022-04-10 02:05:20|1006.88|996.08|1007.21|996.41|1007.21|996.41|1006.88|996.08|4
1649556350000|2022-04-10 02:05:50|1007.48|996.68|1007.48|996.68|1007.48|996.68|1007.48|996.68|1
1649556360000|2022-04-10 02:06:00|1007.53|996.73|1007.53|996.73|1007.53|996.73|1007.53|996.73|1
1649556380000|2022-04-10 02:06:20|1007.64|996.84|1007.7|996.9|1007.7|996.9|1007.64|996.84|3
1649556400000|2022-04-10 02:06:40|1007.71|996.91|1007.7|996.9|1007.71|996.91|1007.7|996.9|2
1649556410000|2022-04-10 02:06:50|1007.71|996.91|1007.71|996.91|1007.71|996.91|1007.7|996.9|3
1649556420000|2022-04-10 02:07:00|1007.7|996.9|1007.69|996.89|1007.7|996.9|1007.69|996.89|2
1649556430000|2022-04-10 02:07:10|1007.56|996.76|1007.56|996.76|1007.56|996.76|1007.56|996.76|1
1649556440000|2022-04-10 02:07:20|1007.39|996.59|1007.04|996.24|1007.39|996.59|1007.04|996.24|3
1649556450000|2022-04-10 02:07:30|1007.26|996.46|1007.41|996.61|1007.41|996.61|1007.26|996.46|3
1649556470000|2022-04-10 02:07:50|1007.3|996.5|1007.41|996.61|1007.41|996.61|1007.3|996.5|2
1649556480000|2022-04-10 02:08:00|1007.44|996.64|1007.29|996.49|1007.44|996.64|1007.29|996.49|4
1649556540000|2022-04-10 02:09:00|1007.33|996.53|1007.33|996.53|1007.33|996.53|1007.33|996.53|1
1649556550000|2022-04-10 02:09:10|1007.44|996.64|1007.44|996.64|1007.44|996.64|1007.33|996.53|3
1649556570000|2022-04-10 02:09:30|1007.29|996.49|1006.44|995.64|1007.29|996.49|1006.44|995.64|4
1649556580000|2022-04-10 02:09:40|1006.55|995.75|1006.97|996.17|1006.97|996.17|1006.55|995.75|4
1649556590000|2022-04-10 02:09:50|1007.08|996.28|1007.55|996.75|1007.69|996.89|1007.08|996.28|8
1649556600000|2022-04-10 02:10:00|1007.39|996.59|1007.39|996.59|1007.39|996.59|1007.39|996.59|1
1649556610000|2022-04-10 02:10:10|1006.99|996.19|1006.99|996.19|1006.99|996.19|1006.99|996.19|1
1649556640000|2022-04-10 02:10:40|1006.93|996.13|1006.93|996.13|1006.93|996.13|1006.93|996.13|1
1649556660000|2022-04-10 02:11:00|1007.01|996.21|1006.67|995.87|1007.01|996.21|1006.42|995.62|5
1649556670000|2022-04-10 02:11:10|1006.64|995.84|1006.64|995.84|1006.64|995.84|1006.64|995.84|1
1649556680000|2022-04-10 02:11:20|1006.72|995.92|1007.2|996.4|1007.2|996.4|1006.72|995.92|2
1649556690000|2022-04-10 02:11:30|1007.19|996.39|1007.67|996.87|1007.67|996.87|1007.19|996.39|7
1649556700000|2022-04-10 02:11:40|1007.8|997|1007.73|996.93|1008.08|997.28|1007.73|996.93|16
1649556710000|2022-04-10 02:11:50|1007.74|996.94|1007.68|996.88|1007.88|997.08|1007.68|996.88|8
1649556720000|2022-04-10 02:12:00|1007.43|996.63|1007.02|996.22|1007.43|996.63|1007.02|996.22|3
1649556730000|2022-04-10 02:12:10|1006.93|996.13|1007.04|996.24|1007.04|996.24|1006.73|995.93|7
1649556750000|2022-04-10 02:12:30|1006.91|996.11|1006.75|995.95|1006.96|996.16|1006.75|995.95|6
1649556770000|2022-04-10 02:12:50|1006.76|995.96|1006.76|995.96|1006.76|995.96|1006.76|995.96|1
1649556780000|2022-04-10 02:13:00|1006.53|995.73|1007.1|996.3|1007.1|996.3|1006.53|995.73|7
1649556790000|2022-04-10 02:13:10|1007.15|996.35|1007.64|996.84|1007.84|997.04|1007.15|996.35|5
1649556800000|2022-04-10 02:13:20|1007.51|996.71|1007.51|996.71|1007.51|996.71|1007.51|996.71|1
1649556810000|2022-04-10 02:13:30|1007.64|996.84|1007.72|996.92|1007.72|996.92|1007.64|996.84|2
1649556830000|2022-04-10 02:13:50|1007.59|996.79|1006.86|996.06|1007.59|996.79|1006.86|996.06|5
1649556840000|2022-04-10 02:14:00|1006.83|996.03|1006.68|995.88|1006.83|996.03|1006.42|995.62|8
1649556850000|2022-04-10 02:14:10|1006.43|995.63|1006.34|995.54|1006.43|995.63|1006.16|995.36|4
1649556860000|2022-04-10 02:14:20|1006.57|995.77|1006.57|995.77|1006.57|995.77|1006.57|995.77|1
1649556870000|2022-04-10 02:14:30|1006.66|995.86|1007.16|996.36|1007.16|996.36|1006.66|995.86|3
1649556880000|2022-04-10 02:14:40|1007.18|996.38|1007.91|997.11|1007.97|997.17|1007.18|996.38|7
1649556890000|2022-04-10 02:14:50|1007.92|997.12|1007.1|996.3|1008|997.2|1007.1|996.3|8
1649556900000|2022-04-10 02:15:00|1007.28|996.48|1007.44|996.64|1007.44|996.64|1007.28|996.48|5
1649556910000|2022-04-10 02:15:10|1007.42|996.62|1008.24|997.44|1008.3|997.5|1007.42|996.62|8
1649556920000|2022-04-10 02:15:20|1008.18|997.38|1007.42|996.62|1008.18|997.38|1007.42|996.62|6
1649556940000|2022-04-10 02:15:40|1007.35|996.55|1007.42|996.62|1007.42|996.62|1007.35|996.55|2
1649556950000|2022-04-10 02:15:50|1007.35|996.55|1007.16|996.36|1007.35|996.55|1006.85|996.05|4
1649556960000|2022-04-10 02:16:00|1007.07|996.27|1006.68|995.88|1007.14|996.34|1006.68|995.88|7
1649556980000|2022-04-10 02:16:20|1006.69|995.89|1006.6|995.8|1006.69|995.89|1006.6|995.8|4
1649556990000|2022-04-10 02:16:30|1006.38|995.58|1007.07|996.27|1007.23|996.43|1006.38|995.58|8
1649557000000|2022-04-10 02:16:40|1007.24|996.44|1007.02|996.22|1007.24|996.44|1007.02|996.22|2
1649557010000|2022-04-10 02:16:50|1007.24|996.44|1007.88|997.08|1007.88|997.08|1007.24|996.44|7
1649557020000|2022-04-10 02:17:00|1007.91|997.11|1008.06|997.26|1008.06|997.26|1007.91|997.11|3
1649557030000|2022-04-10 02:17:10|1007.98|997.18|1007.72|996.92|1007.99|997.19|1007.72|996.92|8
1649557040000|2022-04-10 02:17:20|1007.76|996.96|1007.76|996.96|1007.76|996.96|1007.76|996.96|1
1649557050000|2022-04-10 02:17:30|1007.74|996.94|1007.63|996.83|1007.74|996.94|1007.46|996.66|6
1649557060000|2022-04-10 02:17:40|1007.89|997.09|1008.06|997.26|1008.12|997.32|1007.89|997.09|4
1649557070000|2022-04-10 02:17:50|1008.23|997.43|1007.89|997.09|1008.36|997.56|1007.58|996.78|10
1649557080000|2022-04-10 02:18:00|1008.06|997.26|1008.35|997.55|1008.36|997.56|1007.95|997.15|8
1649557090000|2022-04-10 02:18:10|1008.3|997.5|1007.93|997.13|1008.3|997.5|1007.7|996.9|7
1649557100000|2022-04-10 02:18:20|1007.99|997.19|1007.99|997.19|1007.99|997.19|1007.89|997.09|3
1649557120000|2022-04-10 02:18:40|1007.89|997.09|1008.08|997.28|1008.17|997.37|1007.89|997.09|13
1649557130000|2022-04-10 02:18:50|1008.09|997.29|1007.9|997.1|1008.09|997.29|1007.9|997.1|13
1649557140000|2022-04-10 02:19:00|1007.91|997.11|1007.82|997.02|1008.11|997.31|1007.77|996.97|11
1649557150000|2022-04-10 02:19:10|1007.69|996.89|1007.82|997.02|1007.82|997.02|1007.42|996.62|6
1649557160000|2022-04-10 02:19:20|1007.7|996.9|1007.42|996.62|1007.7|996.9|1007.42|996.62|5
1649557180000|2022-04-10 02:19:40|1007.61|996.81|1007.56|996.76|1007.61|996.81|1007.33|996.53|3
1649557190000|2022-04-10 02:19:50|1007.33|996.53|1007.56|996.76|1007.56|996.76|1007.33|996.53|4
1649557200000|2022-04-10 02:20:00|1007.43|996.63|1007.14|996.34|1007.43|996.63|1007.14|996.34|4
1649557210000|2022-04-10 02:20:10|1007|996.2|1007|996.2|1007|996.2|1007|996.2|1
1649557220000|2022-04-10 02:20:20|1007.23|996.43|1007.01|996.21|1007.23|996.43|1007|996.2|3
1649557230000|2022-04-10 02:20:30|1007.28|996.48|1007.87|997.07|1007.87|997.07|1007.24|996.44|6
1649557240000|2022-04-10 02:20:40|1008.28|997.48|1007.95|997.15|1008.5|997.7|1007.74|996.94|14
1649557250000|2022-04-10 02:20:50|1007.77|996.97|1007.17|996.37|1007.77|996.97|1007.17|996.37|2
1649557260000|2022-04-10 02:21:00|1007.19|996.39|1007.44|996.64|1007.63|996.83|1006.97|996.17|9
1649557280000|2022-04-10 02:21:20|1007.4|996.6|1008.14|997.34|1008.14|997.34|1007.4|996.6|3
1649557290000|2022-04-10 02:21:30|1008.37|997.57|1009.31|998.51|1009.31|998.51|1008.37|997.57|7
1649557300000|2022-04-10 02:21:40|1009.07|998.27|1008.96|998.16|1009.07|998.27|1008.96|998.16|5
1649557310000|2022-04-10 02:21:50|1008.99|998.19|1008.73|997.93|1008.99|998.19|1008.73|997.93|9
1649557320000|2022-04-10 02:22:00|1008.76|997.96|1008.77|997.97|1008.77|997.97|1008.74|997.94|4
1649557330000|2022-04-10 02:22:10|1008.8|998|1008.88|998.08|1008.94|998.14|1008.74|997.94|4
1649557340000|2022-04-10 02:22:20|1008.98|998.18|1008.73|997.93|1008.98|998.18|1008.72|997.92|9
1649557350000|2022-04-10 02:22:30|1008.72|997.92|1008.5|997.7|1008.73|997.93|1008.49|997.69|6
1649557360000|2022-04-10 02:22:40|1008.51|997.71|1008.5|997.7|1008.51|997.71|1008.5|997.7|16
1649557370000|2022-04-10 02:22:50|1008.51|997.71|1008.5|997.7|1008.51|997.71|1008.5|997.7|16
1649557380000|2022-04-10 02:23:00|1008.46|997.66|1008.46|997.66|1008.46|997.66|1008.46|997.66|1
1649557400000|2022-04-10 02:23:20|1008.47|997.67|1008.59|997.79|1008.59|997.79|1008.46|997.66|12
1649557410000|2022-04-10 02:23:30|1008.6|997.8|1008.43|997.63|1008.6|997.8|1008.43|997.63|3
1649557440000|2022-04-10 02:24:00|1008.23|997.43|1008.01|997.21|1008.23|997.43|1008.01|997.21|2
1649557450000|2022-04-10 02:24:10|1008.23|997.43|1008.43|997.63|1008.43|997.63|1008.01|997.21|4
1649557480000|2022-04-10 02:24:40|1008.23|997.43|1008.23|997.43|1008.23|997.43|1008.23|997.43|1
1649557490000|2022-04-10 02:24:50|1008.01|997.21|1008.01|997.21|1008.01|997.21|1008.01|997.21|1
1649557500000|2022-04-10 02:25:00|1007.94|997.14|1007.94|997.14|1007.94|997.14|1007.94|997.14|1
1649557530000|2022-04-10 02:25:30|1007.93|997.13|1007.93|997.13|1007.93|997.13|1007.93|997.13|1
1649557540000|2022-04-10 02:25:40|1008.13|997.33|1008.13|997.33|1008.13|997.33|1007.93|997.13|3
1649557550000|2022-04-10 02:25:50|1008.32|997.52|1008.32|997.52|1008.32|997.52|1008.32|997.52|1
1649557560000|2022-04-10 02:26:00|1008.13|997.33|1008.41|997.61|1008.41|997.61|1008.13|997.33|3
1649557570000|2022-04-10 02:26:10|1008.2|997.4|1008.2|997.4|1008.2|997.4|1008.2|997.4|1
1649557600000|2022-04-10 02:26:40|1008.41|997.61|1008.41|997.61|1008.41|997.61|1008.41|997.61|1
1649557610000|2022-04-10 02:26:50|1008.4|997.6|1008.41|997.61|1008.41|997.61|1008.4|997.6|2
1649557620000|2022-04-10 02:27:00|1008.52|997.72|1008.66|997.86|1008.66|997.86|1008.52|997.72|4
1649557630000|2022-04-10 02:27:10|1008.96|998.16|1009.07|998.27|1009.07|998.27|1008.96|998.16|3
1649557640000|2022-04-10 02:27:20|1009.08|998.28|1009.07|998.27|1009.08|998.28|1009.07|998.27|8
1649557650000|2022-04-10 02:27:30|1009.08|998.28|1009.07|998.27|1009.08|998.28|1009.07|998.27|12
1649557660000|2022-04-10 02:27:40|1009.12|998.32|1009.12|998.32|1009.12|998.32|1009.12|998.32|1
1649557670000|2022-04-10 02:27:50|1009.26|998.46|1008.97|998.17|1009.26|998.46|1008.97|998.17|3
1649557680000|2022-04-10 02:28:00|1008.87|998.07|1008.87|998.07|1008.87|998.07|1008.87|998.07|1
1649557690000|2022-04-10 02:28:10|1008.73|997.93|1008.68|997.88|1008.82|998.02|1008.68|997.88|3
1649557700000|2022-04-10 02:28:20|1008.64|997.84|1008.64|997.84|1008.64|997.84|1008.64|997.84|1
1649557730000|2022-04-10 02:28:50|1008.57|997.77|1008.57|997.77|1008.57|997.77|1008.57|997.77|1
1649557740000|2022-04-10 02:29:00|1008.58|997.78|1008.58|997.78|1008.58|997.78|1008.58|997.78|1
1649557760000|2022-04-10 02:29:20|1008.79|997.99|1009.08|998.28|1009.08|998.28|1008.79|997.99|3
1649557780000|2022-04-10 02:29:40|1009.01|998.21|1009.01|998.21|1009.01|998.21|1009.01|998.21|1
1649557790000|2022-04-10 02:29:50|1009.17|998.37|1009.17|998.37|1009.17|998.37|1009.17|998.37|1
1649557800000|2022-04-10 02:30:00|1008.97|998.17|1008.69|997.89|1008.97|998.17|1008.69|997.89|6
1649557810000|2022-04-10 02:30:10|1008.65|997.85|1008.44|997.64|1008.65|997.85|1008.44|997.64|2
1649557820000|2022-04-10 02:30:20|1008.65|997.85|1008.01|997.21|1008.65|997.85|1008.01|997.21|4
1649557830000|2022-04-10 02:30:30|1008.02|997.22|1009.09|998.29|1009.09|998.29|1008.01|997.21|8
1649557850000|2022-04-10 02:30:50|1008.79|997.99|1009.09|998.29|1009.09|998.29|1008.79|997.99|2
1649557860000|2022-04-10 02:31:00|1009|998.2|1009.14|998.34|1009.14|998.34|1009|998.2|16
1649557870000|2022-04-10 02:31:10|1009.13|998.33|1009.14|998.34|1009.14|998.34|1009.13|998.33|16
1649557880000|2022-04-10 02:31:20|1009.13|998.33|1009.14|998.34|1009.14|998.34|1009.13|998.33|16
1649557890000|2022-04-10 02:31:30|1009.13|998.33|1009.14|998.34|1009.14|998.34|1009.13|998.33|18
1649557900000|2022-04-10 02:31:40|1009.13|998.33|1009.16|998.36|1009.16|998.36|1009.13|998.33|7
1649557910000|2022-04-10 02:31:50|1009.14|998.34|1009.14|998.34|1009.14|998.34|1009.13|998.33|3
1649557920000|2022-04-10 02:32:00|1009.13|998.33|1009.3|998.5|1009.3|998.5|1009.13|998.33|10
1649557930000|2022-04-10 02:32:10|1009.31|998.51|1009.3|998.5|1009.31|998.51|1009.3|998.5|2
1649557960000|2022-04-10 02:32:40|1009.17|998.37|1008.75|997.95|1009.17|998.37|1008.75|997.95|3
1649557980000|2022-04-10 02:33:00|1008.68|997.88|1008.68|997.88|1008.68|997.88|1008.68|997.88|1
1649558010000|2022-04-10 02:33:30|1008.63|997.83|1008.46|997.66|1008.63|997.83|1008.46|997.66|3
1649558040000|2022-04-10 02:34:00|1008.66|997.86|1008.66|997.86|1008.66|997.86|1008.66|997.86|1
1649558070000|2022-04-10 02:34:30|1008.58|997.78|1008.58|997.78|1008.58|997.78|1008.58|997.78|1
1649558100000|2022-04-10 02:35:00|1008.42|997.62|1008.42|997.62|1008.42|997.62|1008.42|997.62|1
1649558110000|2022-04-10 02:35:10|1008.31|997.51|1008.09|997.29|1008.31|997.51|1008.09|997.29|2
1649558150000|2022-04-10 02:35:50|1008.03|997.23|1007.76|996.96|1008.03|997.23|1007.76|996.96|4
1649558160000|2022-04-10 02:36:00|1007.71|996.91|1007.71|996.91|1007.71|996.91|1007.71|996.91|1
1649558180000|2022-04-10 02:36:20|1007.69|996.89|1007.69|996.89|1007.69|996.89|1007.69|996.89|1
1649558200000|2022-04-10 02:36:40|1007.73|996.93|1007.73|996.93|1007.73|996.93|1007.73|996.93|1
1649558220000|2022-04-10 02:37:00|1007.69|996.89|1007.69|996.89|1007.69|996.89|1007.69|996.89|1
1649558240000|2022-04-10 02:37:20|1007.57|996.77|1007.57|996.77|1007.57|996.77|1007.57|996.77|1
1649558250000|2022-04-10 02:37:30|1007.47|996.67|1007.47|996.67|1007.47|996.67|1007.47|996.67|1
1649558260000|2022-04-10 02:37:40|1007.41|996.61|1006.52|995.72|1007.47|996.67|1006.52|995.72|6
1649558270000|2022-04-10 02:37:50|1006.21|995.41|1005.72|994.92|1006.21|995.41|1005.72|994.92|6
1649558290000|2022-04-10 02:38:10|1005.83|995.03|1005.75|994.95|1006.12|995.32|1005.6|994.8|7
1649558300000|2022-04-10 02:38:20|1005.76|994.96|1005.76|994.96|1005.76|994.96|1005.76|994.96|1
1649558320000|2022-04-10 02:38:40|1005.68|994.88|1005.73|994.93|1005.73|994.93|1005.68|994.88|2
1649558340000|2022-04-10 02:39:00|1005.72|994.92|1005.72|994.92|1005.72|994.92|1005.72|994.92|1
1649558380000|2022-04-10 02:39:40|1005.75|994.95|1006.41|995.61|1006.41|995.61|1005.75|994.95|4
1649558390000|2022-04-10 02:39:50|1006.34|995.54|1006.34|995.54|1006.34|995.54|1006.34|995.54|1
1649558400000|2022-04-10 02:40:00|1006.71|995.91|1006.4|995.6|1006.71|995.91|1006.4|995.6|3
1649558410000|2022-04-10 02:40:10|1006.27|995.47|1005.76|994.96|1006.27|995.47|1005.76|994.96|4
1649558440000|2022-04-10 02:40:40|1005.78|994.98|1005.74|994.94|1005.78|994.98|1005.74|994.94|2
1649558460000|2022-04-10 02:41:00|1005.67|994.87|1006.27|995.47|1006.31|995.51|1005.67|994.87|4
1649558480000|2022-04-10 02:41:20|1006.55|995.75|1006.55|995.75|1006.55|995.75|1006.55|995.75|1
1649558500000|2022-04-10 02:41:40|1006.67|995.87|1006.67|995.87|1006.67|995.87|1006.67|995.87|1
1649558530000|2022-04-10 02:42:10|1006.85|996.05|1006.87|996.07|1006.87|996.07|1006.82|996.02|8
1649558540000|2022-04-10 02:42:20|1006.71|995.91|1006.65|995.85|1006.71|995.91|1006.65|995.85|3
1649558560000|2022-04-10 02:42:40|1006.8|996|1007.05|996.25|1007.05|996.25|1006.8|996|2
1649558570000|2022-04-10 02:42:50|1007|996.2|1007|996.2|1007.05|996.25|1007|996.2|3
1649558580000|2022-04-10 02:43:00|1007.05|996.25|1007.37|996.57|1007.37|996.57|1007.05|996.25|2
1649558590000|2022-04-10 02:43:10|1007.26|996.46|1007.26|996.46|1007.27|996.47|1006.99|996.19|7
1649558600000|2022-04-10 02:43:20|1006.99|996.19|1006.57|995.77|1006.99|996.19|1006.57|995.77|4
1649558610000|2022-04-10 02:43:30|1006.66|995.86|1006.66|995.86|1006.66|995.86|1006.66|995.86|1
1649558640000|2022-04-10 02:44:00|1006.59|995.79|1006.59|995.79|1006.59|995.79|1006.59|995.79|1
1649558700000|2022-04-10 02:45:00|1006.6|995.8|1006.63|995.83|1006.64|995.84|1006.59|995.79|13
1649558710000|2022-04-10 02:45:10|1006.67|995.87|1007.24|996.44|1007.24|996.44|1006.67|995.87|17
1649558720000|2022-04-10 02:45:20|1007.23|996.43|1007.57|996.77|1007.6|996.8|1007.23|996.43|10
1649558730000|2022-04-10 02:45:30|1007.58|996.78|1007.61|996.81|1007.61|996.81|1007.57|996.77|6
1649558740000|2022-04-10 02:45:40|1007.64|996.84|1007.61|996.81|1007.64|996.84|1007.61|996.81|4
1649558750000|2022-04-10 02:45:50|1007.64|996.84|1007.61|996.81|1007.64|996.84|1007.61|996.81|2
1649558760000|2022-04-10 02:46:00|1007.66|996.86|1007.66|996.86|1007.66|996.86|1007.66|996.86|1
1649558800000|2022-04-10 02:46:40|1007.7|996.9|1007.66|996.86|1007.7|996.9|1007.66|996.86|10
1649558810000|2022-04-10 02:46:50|1007.7|996.9|1007.49|996.69|1007.7|996.9|1007.49|996.69|11
1649558830000|2022-04-10 02:47:10|1007.56|996.76|1007.56|996.76|1007.56|996.76|1007.56|996.76|1
1649558840000|2022-04-10 02:47:20|1007.49|996.69|1007.49|996.69|1007.56|996.76|1007.49|996.69|9
1649558850000|2022-04-10 02:47:30|1007.51|996.71|1007.52|996.72|1007.52|996.72|1007.51|996.71|6
1649558860000|2022-04-10 02:47:40|1007.51|996.71|1007.52|996.72|1007.52|996.72|1007.51|996.71|4
1649558870000|2022-04-10 02:47:50|1007.51|996.71|1007.52|996.72|1007.52|996.72|1007.51|996.71|4
1649558880000|2022-04-10 02:48:00|1007.51|996.71|1007.52|996.72|1007.52|996.72|1007.51|996.71|4
1649558890000|2022-04-10 02:48:10|1007.51|996.71|1007.52|996.72|1007.52|996.72|1007.51|996.71|8
1649558900000|2022-04-10 02:48:20|1007.51|996.71|1007.51|996.71|1007.52|996.72|1007.51|996.71|3
1649558940000|2022-04-10 02:49:00|1007.64|996.84|1007.64|996.84|1007.64|996.84|1007.64|996.84|1
1649558950000|2022-04-10 02:49:10|1007.65|996.85|1007.64|996.84|1007.65|996.85|1007.64|996.84|12
1649558960000|2022-04-10 02:49:20|1007.65|996.85|1007.64|996.84|1007.65|996.85|1007.64|996.84|4
1649559000000|2022-04-10 02:50:00|1007.65|996.85|1008.13|997.33|1008.13|997.33|1007.57|996.77|13
1649559010000|2022-04-10 02:50:10|1008.05|997.25|1008.13|997.33|1008.13|997.33|1008.05|997.25|2
1649559030000|2022-04-10 02:50:30|1008.14|997.34|1008.13|997.33|1008.14|997.34|1008.13|997.33|2
1649559040000|2022-04-10 02:50:40|1008.11|997.31|1008.17|997.37|1008.17|997.37|1008.11|997.31|2
1649559050000|2022-04-10 02:50:50|1008.5|997.7|1008.9|998.1|1009.04|998.24|1008.5|997.7|5
1649559060000|2022-04-10 02:51:00|1009.01|998.21|1009.03|998.23|1009.03|998.23|1008.75|997.95|16
1649559070000|2022-04-10 02:51:10|1009.02|998.22|1009.02|998.22|1009.03|998.23|1009.02|998.22|9
1649559080000|2022-04-10 02:51:20|1009.03|998.23|1009.51|998.71|1009.52|998.72|1009.02|998.22|7
1649559090000|2022-04-10 02:51:30|1009.52|998.72|1009.52|998.72|1009.54|998.74|1009.52|998.72|5
1649559100000|2022-04-10 02:51:40|1009.54|998.74|1009.52|998.72|1009.54|998.74|1009.52|998.72|6
1649559110000|2022-04-10 02:51:50|1009.5|998.7|1009.5|998.7|1009.5|998.7|1009.5|998.7|1
1649559120000|2022-04-10 02:52:00|1009.56|998.76|1009.56|998.76|1009.56|998.76|1009.46|998.66|7
1649559130000|2022-04-10 02:52:10|1009.6|998.8|1009.45|998.65|1009.6|998.8|1009.45|998.65|2
1649559140000|2022-04-10 02:52:20|1009.6|998.8|1008.87|998.07|1009.6|998.8|1008.87|998.07|7
1649559150000|2022-04-10 02:52:30|1009.03|998.23|1010.05|999.25|1010.06|999.26|1009.03|998.23|7
1649559160000|2022-04-10 02:52:40|1010.21|999.41|1010.21|999.41|1010.21|999.41|1010.21|999.41|1
1649559180000|2022-04-10 02:53:00|1010.28|999.48|1010.36|999.56|1010.36|999.56|1010.28|999.48|2
1649559210000|2022-04-10 02:53:30|1010.23|999.43|1010.23|999.43|1010.24|999.44|1010.23|999.43|11
1649559220000|2022-04-10 02:53:40|1010.24|999.44|1010.11|999.31|1010.24|999.44|1010.11|999.31|11
1649559230000|2022-04-10 02:53:50|1010.08|999.28|1010.34|999.54|1010.34|999.54|1010.08|999.28|3
1649559240000|2022-04-10 02:54:00|1010.11|999.31|1010.11|999.31|1010.11|999.31|1010.11|999.31|1
1649559250000|2022-04-10 02:54:10|1010.05|999.25|1010.21|999.41|1010.21|999.41|1010.05|999.25|4
1649559260000|2022-04-10 02:54:20|1010.5|999.7|1010.5|999.7|1010.5|999.7|1010.5|999.7|1
1649559280000|2022-04-10 02:54:40|1010.46|999.66|1010.86|1000.06|1010.86|1000.06|1010.42|999.62|7
1649559290000|2022-04-10 02:54:50|1010.8|1000|1011.09|1000.29|1011.14|1000.34|1010.79|999.99|12
1649559300000|2022-04-10 02:55:00|1011.14|1000.34|1011.04|1000.24|1011.14|1000.34|1010.86|1000.06|11
1649559310000|2022-04-10 02:55:10|1011.08|1000.28|1011.04|1000.24|1011.08|1000.28|1011.04|1000.24|4
1649559320000|2022-04-10 02:55:20|1011.08|1000.28|1011.02|1000.22|1011.08|1000.28|1011.02|1000.22|11
1649559330000|2022-04-10 02:55:30|1011.05|1000.25|1011.02|1000.22|1011.05|1000.25|1011.02|1000.22|14
1649559340000|2022-04-10 02:55:40|1011.05|1000.25|1011.02|1000.22|1011.05|1000.25|1011.02|1000.22|4
1649559350000|2022-04-10 02:55:50|1011.05|1000.25|1011.02|1000.22|1011.05|1000.25|1011.02|1000.22|14
1649559360000|2022-04-10 02:56:00|1011.05|1000.25|1010.97|1000.17|1011.05|1000.25|1010.97|1000.17|9
1649559370000|2022-04-10 02:56:10|1010.99|1000.19|1010.97|1000.17|1010.99|1000.19|1010.97|1000.17|8
1649559380000|2022-04-10 02:56:20|1010.99|1000.19|1010.95|1000.15|1010.99|1000.19|1010.95|1000.15|13
1649559390000|2022-04-10 02:56:30|1010.97|1000.17|1010.95|1000.15|1010.97|1000.17|1010.95|1000.15|10
1649559400000|2022-04-10 02:56:40|1010.97|1000.17|1011.29|1000.49|1011.29|1000.49|1010.95|1000.15|13
1649559410000|2022-04-10 02:56:50|1011.39|1000.59|1011.6|1000.8|1011.66|1000.86|1011.39|1000.59|5
1649559420000|2022-04-10 02:57:00|1011.28|1000.48|1011.24|1000.44|1011.28|1000.48|1011.24|1000.44|12
1649559430000|2022-04-10 02:57:10|1011.25|1000.45|1011.64|1000.84|1011.65|1000.85|1011.24|1000.44|19
1649559440000|2022-04-10 02:57:20|1011.65|1000.85|1011.24|1000.44|1011.65|1000.85|1011.24|1000.44|11
1649559450000|2022-04-10 02:57:30|1011.25|1000.45|1011.25|1000.45|1011.25|1000.45|1011.25|1000.45|1
1649559460000|2022-04-10 02:57:40|1011.24|1000.44|1011.26|1000.46|1011.26|1000.46|1011.24|1000.44|9
1649559470000|2022-04-10 02:57:50|1011.25|1000.45|1011.26|1000.46|1011.26|1000.46|1011.24|1000.44|6
1649559480000|2022-04-10 02:58:00|1011.39|1000.59|1011.4|1000.6|1011.4|1000.6|1011.37|1000.57|7
1649559490000|2022-04-10 02:58:10|1011.39|1000.59|1011.4|1000.6|1011.4|1000.6|1011.39|1000.59|4
1649559500000|2022-04-10 02:58:20|1011.39|1000.59|1011.4|1000.6|1011.4|1000.6|1011.39|1000.59|4
1649559530000|2022-04-10 02:58:50|1011.44|1000.64|1011.44|1000.64|1011.44|1000.64|1011.44|1000.64|1
1649559550000|2022-04-10 02:59:10|1011.34|1000.54|1011.44|1000.64|1011.44|1000.64|1011.34|1000.54|2
1649559560000|2022-04-10 02:59:20|1011.72|1000.92|1011.79|1000.99|1011.79|1000.99|1011.72|1000.92|2
1649559570000|2022-04-10 02:59:30|1011.87|1001.07|1012.23|1001.43|1012.23|1001.43|1011.87|1001.07|4
1649559580000|2022-04-10 02:59:40|1012.24|1001.44|1012.35|1001.55|1012.35|1001.55|1012.23|1001.43|4
1649559590000|2022-04-10 02:59:50|1012.37|1001.57|1012.37|1001.57|1012.37|1001.57|1012.37|1001.57|1
1649559600000|2022-04-10 03:00:00|1012.24|1001.44|1012.74|1001.94|1012.74|1001.94|1012.24|1001.44|6
1649559630000|2022-04-10 03:00:30|1012.77|1001.97|1012.69|1001.89|1012.77|1001.97|1012.66|1001.86|3
1649559640000|2022-04-10 03:00:40|1012.82|1002.02|1012.69|1001.89|1012.82|1002.02|1012.69|1001.89|2
1649559650000|2022-04-10 03:00:50|1012.82|1002.02|1013.82|1003.02|1013.91|1003.11|1012.82|1002.02|11
1649559660000|2022-04-10 03:01:00|1013.83|1003.03|1013.14|1002.34|1013.92|1003.12|1013.14|1002.34|8
1649559670000|2022-04-10 03:01:10|1013.28|1002.48|1012.99|1002.19|1013.28|1002.48|1012.99|1002.19|3
1649559690000|2022-04-10 03:01:30|1013.11|1002.31|1013.11|1002.31|1013.11|1002.31|1013.11|1002.31|1
1649559700000|2022-04-10 03:01:40|1013.06|1002.26|1012.86|1002.06|1013.06|1002.26|1012.86|1002.06|4
1649559710000|2022-04-10 03:01:50|1012.59|1001.79|1012.59|1001.79|1012.59|1001.79|1012.59|1001.79|1
1649559720000|2022-04-10 03:02:00|1012.38|1001.58|1012.42|1001.62|1012.42|1001.62|1012.38|1001.58|2
1649559740000|2022-04-10 03:02:20|1012.37|1001.57|1012.25|1001.45|1012.37|1001.57|1012.25|1001.45|2
1649559790000|2022-04-10 03:03:10|1012.14|1001.34|1012.72|1001.92|1012.72|1001.92|1012.14|1001.34|5
1649559800000|2022-04-10 03:03:20|1013.01|1002.21|1012.97|1002.17|1013.01|1002.21|1012.9|1002.1|3
1649559810000|2022-04-10 03:03:30|1012.94|1002.14|1012.94|1002.14|1012.94|1002.14|1012.94|1002.14|1
1649559820000|2022-04-10 03:03:40|1012.91|1002.11|1012.65|1001.85|1012.91|1002.11|1012.65|1001.85|4
1649559830000|2022-04-10 03:03:50|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1012.4|1001.6|1
1649559890000|2022-04-10 03:04:50|1012.28|1001.48|1012.35|1001.55|1012.35|1001.55|1012.28|1001.48|2
1649559910000|2022-04-10 03:05:10|1012.25|1001.45|1012.87|1002.07|1012.87|1002.07|1012.25|1001.45|3
1649559920000|2022-04-10 03:05:20|1012.97|1002.17|1012.97|1002.17|1012.97|1002.17|1012.97|1002.17|1
1649559930000|2022-04-10 03:05:30|1013.1|1002.3|1013|1002.2|1013.1|1002.3|1013|1002.2|3
1649559940000|2022-04-10 03:05:40|1013.04|1002.24|1012.94|1002.14|1013.04|1002.24|1012.94|1002.14|4
1649559950000|2022-04-10 03:05:50|1013.04|1002.24|1013.71|1002.91|1013.81|1003.01|1013.04|1002.24|11
1649559960000|2022-04-10 03:06:00|1013.35|1002.55|1013.14|1002.34|1013.35|1002.55|1013.14|1002.34|2
1649559980000|2022-04-10 03:06:20|1013.06|1002.26|1013.14|1002.34|1013.14|1002.34|1013.06|1002.26|2
1649559990000|2022-04-10 03:06:30|1013.25|1002.45|1013.25|1002.45|1013.25|1002.45|1013.25|1002.45|1
1649560000000|2022-04-10 03:06:40|1013.1|1002.3|1013.1|1002.3|1013.11|1002.31|1013.1|1002.3|7
1649560010000|2022-04-10 03:06:50|1013.11|1002.31|1013.1|1002.3|1013.11|1002.31|1013.1|1002.3|14
1649560020000|2022-04-10 03:07:00|1013.23|1002.43|1013.76|1002.96|1013.76|1002.96|1013.23|1002.43|5
1649560030000|2022-04-10 03:07:10|1013.88|1003.08|1014.05|1003.25|1014.05|1003.25|1013.88|1003.08|2
1649560040000|2022-04-10 03:07:20|1014.08|1003.28|1014.85|1004.05|1014.85|1004.05|1014.05|1003.25|7
1649560050000|2022-04-10 03:07:30|1014.92|1004.12|1015|1004.2|1015|1004.2|1014.92|1004.12|2
1649560060000|2022-04-10 03:07:40|1015.47|1004.67|1015.37|1004.57|1015.47|1004.67|1015.37|1004.57|2
1649560070000|2022-04-10 03:07:50|1015.56|1004.76|1015.51|1004.71|1015.56|1004.76|1015.51|1004.71|2
1649560080000|2022-04-10 03:08:00|1015.56|1004.76|1015.56|1004.76|1015.56|1004.76|1015.56|1004.76|1
1649560090000|2022-04-10 03:08:10|1015.57|1004.77|1015.56|1004.76|1015.57|1004.77|1015.56|1004.76|2
1649560100000|2022-04-10 03:08:20|1015.57|1004.77|1015.64|1004.84|1015.64|1004.84|1015.57|1004.77|2
1649560120000|2022-04-10 03:08:40|1015.68|1004.88|1015.68|1004.88|1015.68|1004.88|1015.68|1004.88|1
1649560140000|2022-04-10 03:09:00|1015.78|1004.98|1016.08|1005.28|1016.09|1005.29|1015.78|1004.98|8
1649560150000|2022-04-10 03:09:10|1016.09|1005.29|1016.46|1005.66|1016.46|1005.66|1016.08|1005.28|5
1649560160000|2022-04-10 03:09:20|1016.52|1005.72|1016.57|1005.77|1016.57|1005.77|1016.48|1005.68|5
1649560170000|2022-04-10 03:09:30|1016.61|1005.81|1016.46|1005.66|1016.61|1005.81|1016.46|1005.66|3
1649560180000|2022-04-10 03:09:40|1016.57|1005.77|1016.86|1006.06|1016.86|1006.06|1016.57|1005.77|4
1649560190000|2022-04-10 03:09:50|1016.83|1006.03|1016.98|1006.18|1016.98|1006.18|1016.74|1005.94|5
1649560200000|2022-04-10 03:10:00|1017.01|1006.21|1016.6|1005.8|1017.01|1006.21|1016.6|1005.8|5
1649560220000|2022-04-10 03:10:20|1016.64|1005.84|1016.64|1005.84|1016.64|1005.84|1016.64|1005.84|1
1649560230000|2022-04-10 03:10:30|1016.65|1005.85|1016.73|1005.93|1016.73|1005.93|1016.64|1005.84|3
1649560240000|2022-04-10 03:10:40|1016.76|1005.96|1016.76|1005.96|1016.76|1005.96|1016.76|1005.96|1
1649560260000|2022-04-10 03:11:00|1016.73|1005.93|1016.73|1005.93|1016.73|1005.93|1016.73|1005.93|1
1649560280000|2022-04-10 03:11:20|1016.76|1005.96|1017.01|1006.21|1017.02|1006.22|1016.76|1005.96|14
1649560290000|2022-04-10 03:11:30|1017.02|1006.22|1017.19|1006.39|1017.19|1006.39|1017.01|1006.21|3
1649560300000|2022-04-10 03:11:40|1017.16|1006.36|1017.2|1006.4|1017.2|1006.4|1017.16|1006.36|2
1649560310000|2022-04-10 03:11:50|1017.18|1006.38|1017.18|1006.38|1017.18|1006.38|1017.18|1006.38|1
1649560360000|2022-04-10 03:12:40|1017.15|1006.35|1017.15|1006.35|1017.15|1006.35|1017.15|1006.35|1
1649560370000|2022-04-10 03:12:50|1017.32|1006.52|1017.32|1006.52|1017.32|1006.52|1017.32|1006.52|1
1649560380000|2022-04-10 03:13:00|1017.33|1006.53|1017.77|1006.97|1017.77|1006.97|1017.32|1006.52|17
1649560390000|2022-04-10 03:13:10|1017.89|1007.09|1017.9|1007.1|1017.9|1007.1|1017.81|1007.01|4
1649560400000|2022-04-10 03:13:20|1018.02|1007.22|1018.14|1007.34|1018.14|1007.34|1018.02|1007.22|4
1649560410000|2022-04-10 03:13:30|1018.13|1007.33|1018.18|1007.38|1018.18|1007.38|1018.13|1007.33|7
1649560420000|2022-04-10 03:13:40|1018.23|1007.43|1018.23|1007.43|1018.23|1007.43|1018.23|1007.43|1
1649560430000|2022-04-10 03:13:50|1018.22|1007.42|1018.22|1007.42|1018.22|1007.42|1018.22|1007.42|1
1649560440000|2022-04-10 03:14:00|1018.21|1007.41|1018.35|1007.55|1018.35|1007.55|1018.21|1007.41|7
1649560450000|2022-04-10 03:14:10|1018.11|1007.31|1016.75|1005.95|1018.11|1007.31|1016.03|1005.23|6
1649560460000|2022-04-10 03:14:20|1016.44|1005.64|1016.59|1005.79|1016.59|1005.79|1016.39|1005.59|7
1649560470000|2022-04-10 03:14:30|1016.42|1005.62|1016.53|1005.73|1016.6|1005.8|1016.42|1005.62|5
1649560480000|2022-04-10 03:14:40|1016.34|1005.54|1016.34|1005.54|1016.34|1005.54|1016.34|1005.54|1
1649560490000|2022-04-10 03:14:50|1016.32|1005.52|1016.42|1005.62|1016.42|1005.62|1016.32|1005.52|4
1649560500000|2022-04-10 03:15:00|1016.39|1005.59|1015.82|1005.02|1016.45|1005.65|1015.82|1005.02|9
1649560510000|2022-04-10 03:15:10|1016.03|1005.23|1016.63|1005.83|1016.63|1005.83|1016.03|1005.23|3
1649560520000|2022-04-10 03:15:20|1016.66|1005.86|1016.66|1005.86|1016.66|1005.86|1016.66|1005.86|1
1649560530000|2022-04-10 03:15:30|1016.64|1005.84|1016.57|1005.77|1016.64|1005.84|1016.27|1005.47|4
1649560540000|2022-04-10 03:15:40|1016.64|1005.84|1016.55|1005.75|1016.64|1005.84|1016.55|1005.75|2
1649560550000|2022-04-10 03:15:50|1016.42|1005.62|1015.83|1005.03|1016.42|1005.62|1015.83|1005.03|3
1649560560000|2022-04-10 03:16:00|1015.76|1004.96|1016.45|1005.65|1016.45|1005.65|1015.76|1004.96|5
1649560580000|2022-04-10 03:16:20|1016.75|1005.95|1016.75|1005.95|1016.75|1005.95|1016.75|1005.95|1
1649560590000|2022-04-10 03:16:30|1016.61|1005.81|1016.56|1005.76|1016.61|1005.81|1016.56|1005.76|2
1649560600000|2022-04-10 03:16:40|1016.33|1005.53|1015.74|1004.94|1016.33|1005.53|1015.74|1004.94|6
1649560610000|2022-04-10 03:16:50|1015.68|1004.88|1015.46|1004.66|1015.68|1004.88|1015.46|1004.66|3
1649560620000|2022-04-10 03:17:00|1015.38|1004.58|1015.38|1004.58|1015.38|1004.58|1015.38|1004.58|1
1649560630000|2022-04-10 03:17:10|1015.62|1004.82|1015.62|1004.82|1015.62|1004.82|1015.62|1004.82|1
1649560670000|2022-04-10 03:17:50|1015.7|1004.9|1015.7|1004.9|1015.7|1004.9|1015.7|1004.9|1
1649560680000|2022-04-10 03:18:00|1015.74|1004.94|1015.74|1004.94|1015.74|1004.94|1015.74|1004.94|1
1649560690000|2022-04-10 03:18:10|1015.64|1004.84|1016|1005.2|1016.18|1005.38|1015.64|1004.84|8
1649560700000|2022-04-10 03:18:20|1016.18|1005.38|1016.18|1005.38|1016.41|1005.61|1016.18|1005.38|5
1649560710000|2022-04-10 03:18:30|1016.41|1005.61|1016.18|1005.38|1016.41|1005.61|1016.18|1005.38|2
1649560720000|2022-04-10 03:18:40|1016.03|1005.23|1016.03|1005.23|1016.03|1005.23|1016.03|1005.23|1
1649560730000|2022-04-10 03:18:50|1016.01|1005.21|1016.01|1005.21|1016.01|1005.21|1016.01|1005.21|1
1649560740000|2022-04-10 03:19:00|1015.96|1005.16|1015.94|1005.14|1015.96|1005.16|1015.92|1005.12|3
1649560750000|2022-04-10 03:19:10|1015.84|1005.04|1015.74|1004.94|1015.84|1005.04|1015.74|1004.94|3
1649560780000|2022-04-10 03:19:40|1015.56|1004.76|1015.56|1004.76|1015.56|1004.76|1015.56|1004.76|1
1649560800000|2022-04-10 03:20:00|1015.46|1004.66|1015.46|1004.66|1015.46|1004.66|1015.46|1004.66|1
1649560810000|2022-04-10 03:20:10|1015.38|1004.58|1015.11|1004.31|1015.38|1004.58|1015.11|1004.31|2
1649560820000|2022-04-10 03:20:20|1015.06|1004.26|1015.06|1004.26|1015.33|1004.53|1015.06|1004.26|3
1649560840000|2022-04-10 03:20:40|1015.01|1004.21|1015.05|1004.25|1015.09|1004.29|1015.01|1004.21|4
1649560850000|2022-04-10 03:20:50|1015.07|1004.27|1015.07|1004.27|1015.07|1004.27|1015.07|1004.27|1
1649560870000|2022-04-10 03:21:10|1015.05|1004.25|1015.05|1004.25|1015.05|1004.25|1015.05|1004.25|1
1649560890000|2022-04-10 03:21:30|1015.33|1004.53|1015.05|1004.25|1015.33|1004.53|1015.05|1004.25|2
1649560900000|2022-04-10 03:21:40|1015.33|1004.53|1015.05|1004.25|1015.56|1004.76|1015.05|1004.25|4
1649560910000|2022-04-10 03:21:50|1015.33|1004.53|1015.05|1004.25|1015.33|1004.53|1015.05|1004.25|2
1649560920000|2022-04-10 03:22:00|1015.07|1004.27|1015.07|1004.27|1015.35|1004.55|1015.07|1004.27|3
1649560930000|2022-04-10 03:22:10|1015.06|1004.26|1015.06|1004.26|1015.06|1004.26|1015.06|1004.26|1
1649560960000|2022-04-10 03:22:40|1015.05|1004.25|1015.54|1004.74|1015.54|1004.74|1015.05|1004.25|3
1649560970000|2022-04-10 03:22:50|1015.64|1004.84|1015.64|1004.84|1015.64|1004.84|1015.64|1004.84|1
1649560980000|2022-04-10 03:23:00|1015.76|1004.96|1015.76|1004.96|1015.76|1004.96|1015.76|1004.96|1
1649560990000|2022-04-10 03:23:10|1015.77|1004.97|1016.17|1005.37|1016.17|1005.37|1015.77|1004.97|6
1649561000000|2022-04-10 03:23:20|1016.3|1005.5|1016.74|1005.94|1016.74|1005.94|1016.3|1005.5|3
1649561010000|2022-04-10 03:23:30|1016.76|1005.96|1016.76|1005.96|1016.76|1005.96|1016.76|1005.96|1
1649561020000|2022-04-10 03:23:40|1016.77|1005.97|1016.81|1006.01|1016.81|1006.01|1016.76|1005.96|3
1649561030000|2022-04-10 03:23:50|1016.8|1006|1016.81|1006.01|1016.81|1006.01|1016.8|1006|2
1649561040000|2022-04-10 03:24:00|1016.8|1006|1016.26|1005.46|1016.81|1006.01|1016.26|1005.46|7
1649561050000|2022-04-10 03:24:10|1016.2|1005.4|1016.2|1005.4|1016.2|1005.4|1016.2|1005.4|1
1649561060000|2022-04-10 03:24:20|1016.35|1005.55|1016.46|1005.66|1016.46|1005.66|1016.35|1005.55|5
1649561070000|2022-04-10 03:24:30|1016.47|1005.67|1016.61|1005.81|1016.61|1005.81|1016.47|1005.67|3
1649561080000|2022-04-10 03:24:40|1016.64|1005.84|1016.59|1005.79|1016.64|1005.84|1016.59|1005.79|2
1649561090000|2022-04-10 03:24:50|1016.64|1005.84|1016.64|1005.84|1016.64|1005.84|1016.64|1005.84|1
1649561100000|2022-04-10 03:25:00|1016.65|1005.85|1016.32|1005.52|1016.65|1005.85|1016.32|1005.52|3
1649561120000|2022-04-10 03:25:20|1016.31|1005.51|1016.31|1005.51|1016.31|1005.51|1016.31|1005.51|1
1649561130000|2022-04-10 03:25:30|1016.18|1005.38|1015.88|1005.08|1016.18|1005.38|1015.83|1005.03|5
1649561150000|2022-04-10 03:25:50|1015.78|1004.98|1015.62|1004.82|1015.78|1004.98|1015.62|1004.82|5
1649561160000|2022-04-10 03:26:00|1015.47|1004.67|1015.17|1004.37|1015.47|1004.67|1015.17|1004.37|2
1649561200000|2022-04-10 03:26:40|1015.18|1004.38|1015.17|1004.37|1015.18|1004.38|1015.17|1004.37|2
1649561210000|2022-04-10 03:26:50|1015.47|1004.67|1015.52|1004.72|1015.52|1004.72|1015.47|1004.67|2
1649561220000|2022-04-10 03:27:00|1015.48|1004.68|1015.48|1004.68|1015.48|1004.68|1015.19|1004.39|3
1649561230000|2022-04-10 03:27:10|1015.19|1004.39|1015.19|1004.39|1015.19|1004.39|1015.19|1004.39|1
1649561250000|2022-04-10 03:27:30|1015.06|1004.26|1015.06|1004.26|1015.07|1004.27|1015.06|1004.26|3
1649561280000|2022-04-10 03:28:00|1015.07|1004.27|1015.07|1004.27|1015.07|1004.27|1015.07|1004.27|1
1649561300000|2022-04-10 03:28:20|1015.05|1004.25|1015.05|1004.25|1015.05|1004.25|1015.05|1004.25|1
1649561320000|2022-04-10 03:28:40|1015.24|1004.44|1014.51|1003.71|1015.37|1004.57|1014.51|1003.71|6
1649561330000|2022-04-10 03:28:50|1014.14|1003.34|1014.14|1003.34|1014.14|1003.34|1014.14|1003.34|1
1649561340000|2022-04-10 03:29:00|1014.12|1003.32|1013.67|1002.87|1014.12|1003.32|1013.67|1002.87|6
1649561350000|2022-04-10 03:29:10|1013.55|1002.75|1013.55|1002.75|1013.55|1002.75|1013.55|1002.75|1
1649561370000|2022-04-10 03:29:30|1013.05|1002.25|1013.05|1002.25|1013.05|1002.25|1013.05|1002.25|1
1649561380000|2022-04-10 03:29:40|1013.04|1002.24|1013.04|1002.24|1013.04|1002.24|1013.04|1002.24|1
1649561390000|2022-04-10 03:29:50|1012.99|1002.19|1012.67|1001.87|1013.05|1002.25|1012.67|1001.87|4
1649561400000|2022-04-10 03:30:00|1011.8|1001|1011.75|1000.95|1011.8|1001|1011.75|1000.95|4
1649561410000|2022-04-10 03:30:10|1011.14|1000.34|1011.03|1000.23|1011.14|1000.34|1011.03|1000.23|2
1649561420000|2022-04-10 03:30:20|1011.14|1000.34|1010.72|999.92|1011.14|1000.34|1010.51|999.71|10
1649561430000|2022-04-10 03:30:30|1010.78|999.98|1011.09|1000.29|1011.09|1000.29|1010.62|999.82|17
1649561440000|2022-04-10 03:30:40|1011.29|1000.49|1010.67|999.87|1011.29|1000.49|1010.67|999.87|7
1649561450000|2022-04-10 03:30:50|1010.68|999.88|1010.87|1000.07|1011.21|1000.41|1010.43|999.63|8
1649561460000|2022-04-10 03:31:00|1011.02|1000.22|1011.25|1000.45|1011.25|1000.45|1010.62|999.82|16
1649561470000|2022-04-10 03:31:10|1011.16|1000.36|1010.66|999.86|1011.16|1000.36|1010.66|999.86|3
1649561480000|2022-04-10 03:31:20|1010.67|999.87|1010.66|999.86|1010.68|999.88|1010.66|999.86|5
1649561490000|2022-04-10 03:31:30|1010.75|999.95|1011.12|1000.32|1011.12|1000.32|1010.75|999.95|5
1649561500000|2022-04-10 03:31:40|1011|1000.2|1010.73|999.93|1011|1000.2|1010.73|999.93|4
1649561510000|2022-04-10 03:31:50|1010.7|999.9|1010.92|1000.12|1010.92|1000.12|1010.7|999.9|4
1649561520000|2022-04-10 03:32:00|1011.07|1000.27|1011.09|1000.29|1011.09|1000.29|1011.07|1000.27|3
1649561530000|2022-04-10 03:32:10|1011.1|1000.3|1011.1|1000.3|1011.1|1000.3|1011.1|1000.3|1
1649561540000|2022-04-10 03:32:20|1010.95|1000.15|1010.7|999.9|1010.95|1000.15|1010.7|999.9|4
1649561550000|2022-04-10 03:32:30|1010.59|999.79|1010.59|999.79|1010.59|999.79|1010.59|999.79|1
1649561570000|2022-04-10 03:32:50|1010.63|999.83|1010.63|999.83|1010.63|999.83|1010.63|999.83|1
1649561580000|2022-04-10 03:33:00|1010.7|999.9|1010.7|999.9|1010.7|999.9|1010.7|999.9|1
1649561590000|2022-04-10 03:33:10|1010.62|999.82|1010.63|999.83|1010.63|999.83|1009.82|999.02|6
1649561600000|2022-04-10 03:33:20|1010.4|999.6|1010.59|999.79|1010.59|999.79|1010.4|999.6|4
1649561620000|2022-04-10 03:33:40|1010.71|999.91|1010.71|999.91|1010.71|999.91|1010.71|999.91|1
1649561650000|2022-04-10 03:34:10|1010.66|999.86|1009.83|999.03|1010.71|999.91|1009.83|999.03|12
1649561660000|2022-04-10 03:34:20|1009.73|998.93|1009.64|998.84|1009.79|998.99|1009.64|998.84|5
1649561670000|2022-04-10 03:34:30|1009.72|998.92|1009.76|998.96|1009.93|999.13|1009.72|998.92|7
1649561680000|2022-04-10 03:34:40|1009.66|998.86|1010.65|999.85|1010.65|999.85|1009.66|998.86|5
1649561690000|2022-04-10 03:34:50|1010.72|999.92|1011.09|1000.29|1011.12|1000.32|1010.72|999.92|15
1649561700000|2022-04-10 03:35:00|1011.08|1000.28|1011.34|1000.54|1012|1001.2|1011.08|1000.28|18
1649561710000|2022-04-10 03:35:10|1011.44|1000.64|1011.43|1000.63|1011.52|1000.72|1011.43|1000.63|5
1649561720000|2022-04-10 03:35:20|1011.52|1000.72|1011.56|1000.76|1011.6|1000.8|1011.27|1000.47|12
1649561730000|2022-04-10 03:35:30|1011.54|1000.74|1011.47|1000.67|1011.54|1000.74|1011.47|1000.67|3
1649561740000|2022-04-10 03:35:40|1011.42|1000.62|1010.83|1000.03|1011.42|1000.62|1010.83|1000.03|4
1649561760000|2022-04-10 03:36:00|1010.64|999.84|1010.64|999.84|1010.64|999.84|1010.64|999.84|1
1649561800000|2022-04-10 03:36:40|1010.72|999.92|1011.13|1000.33|1011.13|1000.33|1010.64|999.84|6
1649561810000|2022-04-10 03:36:50|1011.14|1000.34|1011.13|1000.33|1011.14|1000.34|1011.13|1000.33|6
1649561820000|2022-04-10 03:37:00|1011.3|1000.5|1011.3|1000.5|1011.3|1000.5|1011.3|1000.5|1
1649561850000|2022-04-10 03:37:30|1011.22|1000.42|1011.03|1000.23|1011.22|1000.42|1011.03|1000.23|3
1649561870000|2022-04-10 03:37:50|1010.9|1000.1|1010.69|999.89|1010.9|1000.1|1010.69|999.89|3
1649561880000|2022-04-10 03:38:00|1010.66|999.86|1010.71|999.91|1010.71|999.91|1010.66|999.86|2
1649561890000|2022-04-10 03:38:10|1010.63|999.83|1010.42|999.62|1010.63|999.83|1010.42|999.62|3
1649561900000|2022-04-10 03:38:20|1010.63|999.83|1010.63|999.83|1010.63|999.83|1010.63|999.83|1
1649561910000|2022-04-10 03:38:30|1010.76|999.96|1010.76|999.96|1010.76|999.96|1010.76|999.96|1
1649561920000|2022-04-10 03:38:40|1010.94|1000.14|1011.19|1000.39|1011.19|1000.39|1010.94|1000.14|3
1649561930000|2022-04-10 03:38:50|1011|1000.2|1010.93|1000.13|1011|1000.2|1010.93|1000.13|2
1649561940000|2022-04-10 03:39:00|1010.91|1000.11|1010.91|1000.11|1010.91|1000.11|1010.91|1000.11|1
1649561950000|2022-04-10 03:39:10|1010.9|1000.1|1010.63|999.83|1010.9|1000.1|1010.63|999.83|4
1649562000000|2022-04-10 03:40:00|1010.5|999.7|1010.5|999.7|1010.5|999.7|1010.5|999.7|1
1649562050000|2022-04-10 03:40:50|1010.69|999.89|1010.69|999.89|1010.69|999.89|1010.69|999.89|1
1649562060000|2022-04-10 03:41:00|1010.5|999.7|1010.5|999.7|1010.5|999.7|1010.5|999.7|1
1649562120000|2022-04-10 03:42:00|1010.66|999.86|1010.66|999.86|1010.66|999.86|1010.66|999.86|1
1649562160000|2022-04-10 03:42:40|1010.5|999.7|1010.5|999.7|1010.5|999.7|1010.5|999.7|1
1649562190000|2022-04-10 03:43:10|1010.37|999.57|1010.14|999.34|1010.37|999.57|1010.14|999.34|2
1649562200000|2022-04-10 03:43:20|1010.41|999.61|1010.14|999.34|1010.5|999.7|1010.14|999.34|3
1649562220000|2022-04-10 03:43:40|1010.04|999.24|1010.52|999.72|1010.52|999.72|1010.04|999.24|2
1649562230000|2022-04-10 03:43:50|1010.63|999.83|1011.02|1000.22|1011.05|1000.25|1010.63|999.83|7
1649562240000|2022-04-10 03:44:00|1011.05|1000.25|1011.49|1000.69|1011.55|1000.75|1011.02|1000.22|14
1649562250000|2022-04-10 03:44:10|1011.55|1000.75|1011.55|1000.75|1011.55|1000.75|1011.49|1000.69|7
1649562270000|2022-04-10 03:44:30|1011.49|1000.69|1011.78|1000.98|1011.78|1000.98|1011.49|1000.69|6
1649562280000|2022-04-10 03:44:40|1011.77|1000.97|1012.32|1001.52|1012.32|1001.52|1011.77|1000.97|6
1649562290000|2022-04-10 03:44:50|1012.31|1001.51|1011.98|1001.18|1012.32|1001.52|1011.97|1001.17|14
1649562300000|2022-04-10 03:45:00|1011.97|1001.17|1011.86|1001.06|1011.98|1001.18|1011.86|1001.06|7
1649562310000|2022-04-10 03:45:10|1011.96|1001.16|1011.96|1001.16|1011.96|1001.16|1011.96|1001.16|1
1649562320000|2022-04-10 03:45:20|1012.06|1001.26|1012.17|1001.37|1012.17|1001.37|1012.06|1001.26|2
1649562350000|2022-04-10 03:45:50|1012.16|1001.36|1012.19|1001.39|1012.19|1001.39|1012.16|1001.36|2
1649562360000|2022-04-10 03:46:00|1012.45|1001.65|1012.45|1001.65|1012.45|1001.65|1012.45|1001.65|1
1649562400000|2022-04-10 03:46:40|1012.33|1001.53|1012.55|1001.75|1012.58|1001.78|1012.33|1001.53|12
1649562410000|2022-04-10 03:46:50|1012.53|1001.73|1012.87|1002.07|1012.88|1002.08|1012.53|1001.73|11
1649562420000|2022-04-10 03:47:00|1012.91|1002.11|1012.91|1002.11|1012.91|1002.11|1012.91|1002.11|1
1649562430000|2022-04-10 03:47:10|1012.96|1002.16|1012.98|1002.18|1012.98|1002.18|1012.96|1002.16|2
1649562440000|2022-04-10 03:47:20|1013.09|1002.29|1013|1002.2|1013.09|1002.29|1013|1002.2|2
1649562450000|2022-04-10 03:47:30|1013.06|1002.26|1013.06|1002.26|1013.06|1002.26|1013.06|1002.26|1
1649562460000|2022-04-10 03:47:40|1013|1002.2|1012.7|1001.9|1013.01|1002.21|1012.7|1001.9|7
1649562470000|2022-04-10 03:47:50|1012.73|1001.93|1012.71|1001.91|1012.73|1001.93|1012.71|1001.91|2
1649562480000|2022-04-10 03:48:00|1012.6|1001.8|1012.6|1001.8|1012.6|1001.8|1012.6|1001.8|1
1649562510000|2022-04-10 03:48:30|1012.53|1001.73|1011.72|1000.92|1012.53|1001.73|1011.72|1000.92|4
1649562520000|2022-04-10 03:48:40|1011.66|1000.86|1011.97|1001.17|1012.19|1001.39|1011.59|1000.79|8
1649562530000|2022-04-10 03:48:50|1011.89|1001.09|1012.02|1001.22|1012.02|1001.22|1011.48|1000.68|5
1649562540000|2022-04-10 03:49:00|1012.13|1001.33|1011.55|1000.75|1012.13|1001.33|1011.5|1000.7|7
1649562550000|2022-04-10 03:49:10|1011.61|1000.81|1012.26|1001.46|1012.28|1001.48|1011.61|1000.81|3
1649562560000|2022-04-10 03:49:20|1012.27|1001.47|1012.63|1001.83|1012.69|1001.89|1012.27|1001.47|8
1649562570000|2022-04-10 03:49:30|1012.6|1001.8|1012.62|1001.82|1012.99|1002.19|1012.6|1001.8|11
1649562600000|2022-04-10 03:50:00|1012.55|1001.75|1012.49|1001.69|1012.55|1001.75|1012.49|1001.69|2
1649562620000|2022-04-10 03:50:20|1012.18|1001.38|1012.49|1001.69|1012.49|1001.69|1012.18|1001.38|2
1649562640000|2022-04-10 03:50:40|1012.18|1001.38|1012.18|1001.38|1012.18|1001.38|1012.18|1001.38|1
1649562650000|2022-04-10 03:50:50|1012.49|1001.69|1012.51|1001.71|1012.55|1001.75|1012.49|1001.69|3
1649562660000|2022-04-10 03:51:00|1012.56|1001.76|1012.39|1001.59|1012.56|1001.76|1012.39|1001.59|2
1649562670000|2022-04-10 03:51:10|1012.26|1001.46|1012.03|1001.23|1012.26|1001.46|1012.03|1001.23|5
1649562690000|2022-04-10 03:51:30|1011.99|1001.19|1012.08|1001.28|1012.08|1001.28|1011.99|1001.19|2
1649562700000|2022-04-10 03:51:40|1011.98|1001.18|1012.07|1001.27|1012.07|1001.27|1011.98|1001.18|2
1649562730000|2022-04-10 03:52:10|1012.29|1001.49|1012.22|1001.42|1012.37|1001.57|1012.22|1001.42|3
1649562760000|2022-04-10 03:52:40|1012.19|1001.39|1012.22|1001.42|1012.22|1001.42|1012.19|1001.39|2
1649562770000|2022-04-10 03:52:50|1012.13|1001.33|1012.13|1001.33|1012.25|1001.45|1012.09|1001.29|11
1649562780000|2022-04-10 03:53:00|1012.12|1001.32|1012.24|1001.44|1012.25|1001.45|1012.12|1001.32|3
1649562790000|2022-04-10 03:53:10|1012.22|1001.42|1012.2|1001.4|1012.22|1001.42|1012.2|1001.4|4
1649562800000|2022-04-10 03:53:20|1012.21|1001.41|1012.2|1001.4|1012.21|1001.41|1012.2|1001.4|18
1649562810000|2022-04-10 03:53:30|1012.21|1001.41|1012.2|1001.4|1012.21|1001.41|1012.2|1001.4|2
1649562830000|2022-04-10 03:53:50|1012.21|1001.41|1012.19|1001.39|1012.21|1001.41|1012.14|1001.34|15
1649562840000|2022-04-10 03:54:00|1012.14|1001.34|1012.16|1001.36|1012.19|1001.39|1012.14|1001.34|7
1649562850000|2022-04-10 03:54:10|1012.12|1001.32|1012.19|1001.39|1012.19|1001.39|1012.12|1001.32|11
1649562860000|2022-04-10 03:54:20|1012.14|1001.34|1012.19|1001.39|1012.19|1001.39|1012.14|1001.34|18
1649562870000|2022-04-10 03:54:30|1012.14|1001.34|1012.19|1001.39|1012.19|1001.39|1012.14|1001.34|18
1649562880000|2022-04-10 03:54:40|1012.14|1001.34|1012.19|1001.39|1012.19|1001.39|1012.14|1001.34|18
1649562890000|2022-04-10 03:54:50|1012.14|1001.34|1012.18|1001.38|1012.19|1001.39|1012.13|1001.33|19
1649562900000|2022-04-10 03:55:00|1012.13|1001.33|1012.02|1001.22|1012.18|1001.38|1012|1001.2|17
1649562910000|2022-04-10 03:55:10|1012|1001.2|1012.03|1001.23|1012.05|1001.25|1012|1001.2|8
1649562920000|2022-04-10 03:55:20|1012.05|1001.25|1012.05|1001.25|1012.05|1001.25|1012.03|1001.23|11
1649562950000|2022-04-10 03:55:50|1012.03|1001.23|1012.03|1001.23|1012.03|1001.23|1012.03|1001.23|1
1649562980000|2022-04-10 03:56:20|1012.05|1001.25|1012.17|1001.37|1012.17|1001.37|1012.03|1001.23|16
1649562990000|2022-04-10 03:56:30|1012.12|1001.32|1012.17|1001.37|1012.17|1001.37|1012.12|1001.32|16
1649563000000|2022-04-10 03:56:40|1012.12|1001.32|1012.17|1001.37|1012.17|1001.37|1012.12|1001.32|16
1649563010000|2022-04-10 03:56:50|1012.12|1001.32|1012.17|1001.37|1012.17|1001.37|1012.12|1001.32|8
1649563020000|2022-04-10 03:57:00|1012.12|1001.32|1012.09|1001.29|1012.17|1001.37|1012.06|1001.26|19
1649563030000|2022-04-10 03:57:10|1012.06|1001.26|1012.09|1001.29|1012.09|1001.29|1012.06|1001.26|18
1649563040000|2022-04-10 03:57:20|1012.06|1001.26|1012.09|1001.29|1012.09|1001.29|1012.06|1001.26|10
1649563050000|2022-04-10 03:57:30|1012.06|1001.26|1012.09|1001.29|1012.09|1001.29|1012.06|1001.26|18
1649563060000|2022-04-10 03:57:40|1012.06|1001.26|1012.09|1001.29|1012.09|1001.29|1012.06|1001.26|18
1649563070000|2022-04-10 03:57:50|1012.06|1001.26|1012.09|1001.29|1012.09|1001.29|1012.06|1001.26|16
1649563080000|2022-04-10 03:58:00|1012.06|1001.26|1011.93|1001.13|1012.09|1001.29|1011.91|1001.11|19
1649563090000|2022-04-10 03:58:10|1011.91|1001.11|1011.93|1001.13|1011.93|1001.13|1011.91|1001.11|6
1649563100000|2022-04-10 03:58:20|1011.91|1001.11|1012.09|1001.29|1012.09|1001.29|1011.91|1001.11|15
1649563110000|2022-04-10 03:58:30|1012.06|1001.26|1012.09|1001.29|1012.09|1001.29|1012.06|1001.26|16
1649563120000|2022-04-10 03:58:40|1012.06|1001.26|1012.09|1001.29|1012.09|1001.29|1012.06|1001.26|6
1649563130000|2022-04-10 03:58:50|1012.06|1001.26|1012.2|1001.4|1012.2|1001.4|1012.06|1001.26|7
1649563140000|2022-04-10 03:59:00|1012.16|1001.36|1012.11|1001.31|1012.2|1001.4|1012.08|1001.28|5
1649563150000|2022-04-10 03:59:10|1012.08|1001.28|1012.11|1001.31|1012.11|1001.31|1012.08|1001.28|2
1649563160000|2022-04-10 03:59:20|1012.58|1001.78|1012.61|1001.81|1012.61|1001.81|1012.58|1001.78|2
1649563180000|2022-04-10 03:59:40|1012.41|1001.61|1012.41|1001.61|1012.41|1001.61|1012.41|1001.61|1
1649563190000|2022-04-10 03:59:50|1012.61|1001.81|1012.61|1001.81|1012.61|1001.81|1012.61|1001.81|1
1649563200000|2022-04-10 04:00:00|1012.65|1001.85|1012.98|1002.18|1012.98|1002.18|1012.65|1001.85|4
1649563210000|2022-04-10 04:00:10|1013.11|1002.31|1013.48|1002.68|1013.48|1002.68|1013.11|1002.31|2
1649563230000|2022-04-10 04:00:30|1013.4|1002.6|1013.06|1002.26|1013.4|1002.6|1013.06|1002.26|7
1649563240000|2022-04-10 04:00:40|1013.3|1002.5|1013.05|1002.25|1013.3|1002.5|1012.98|1002.18|3
1649563250000|2022-04-10 04:00:50|1013.37|1002.57|1013.44|1002.64|1013.44|1002.64|1013.36|1002.56|3
1649563260000|2022-04-10 04:01:00|1013.45|1002.65|1013.32|1002.52|1013.45|1002.65|1013.32|1002.52|11
1649563270000|2022-04-10 04:01:10|1013.44|1002.64|1013.44|1002.64|1013.45|1002.65|1013.44|1002.64|3
1649563280000|2022-04-10 04:01:20|1013.5|1002.7|1013.5|1002.7|1013.51|1002.71|1013.5|1002.7|7
1649563290000|2022-04-10 04:01:30|1013.63|1002.83|1013.63|1002.83|1013.63|1002.83|1013.63|1002.83|1
1649563310000|2022-04-10 04:01:50|1013.5|1002.7|1013.23|1002.43|1013.51|1002.71|1013.23|1002.43|5
1649563320000|2022-04-10 04:02:00|1013.09|1002.29|1013.09|1002.29|1013.09|1002.29|1013.09|1002.29|1
1649563330000|2022-04-10 04:02:10|1012.76|1001.96|1012.38|1001.58|1012.76|1001.96|1012.38|1001.58|3
1649563340000|2022-04-10 04:02:20|1012.54|1001.74|1012.75|1001.95|1012.75|1001.95|1012.54|1001.74|2
1649563350000|2022-04-10 04:02:30|1012.54|1001.74|1012.75|1001.95|1012.75|1001.95|1012.54|1001.74|2
1649563360000|2022-04-10 04:02:40|1012.54|1001.74|1012.38|1001.58|1012.75|1001.95|1012.38|1001.58|4
1649563370000|2022-04-10 04:02:50|1012.54|1001.74|1012.48|1001.68|1012.75|1001.95|1012.48|1001.68|4
1649563400000|2022-04-10 04:03:20|1012.31|1001.51|1012.31|1001.51|1012.31|1001.51|1012.31|1001.51|1
1649563420000|2022-04-10 04:03:40|1012.29|1001.49|1011.66|1000.86|1012.29|1001.49|1011.66|1000.86|4
1649563430000|2022-04-10 04:03:50|1011.5|1000.7|1011.5|1000.7|1011.5|1000.7|1011.5|1000.7|1
1649563450000|2022-04-10 04:04:10|1011.33|1000.53|1011.5|1000.7|1011.5|1000.7|1011.33|1000.53|2
1649563460000|2022-04-10 04:04:20|1011.23|1000.43|1011.05|1000.25|1011.23|1000.43|1011.05|1000.25|2
1649563470000|2022-04-10 04:04:30|1010.97|1000.17|1010.97|1000.17|1010.97|1000.17|1010.97|1000.17|1
1649563480000|2022-04-10 04:04:40|1011.01|1000.21|1011.01|1000.21|1011.01|1000.21|1011.01|1000.21|1
1649563490000|2022-04-10 04:04:50|1011|1000.2|1010.63|999.83|1011|1000.2|1010.63|999.83|4
1649563500000|2022-04-10 04:05:00|1010.6|999.8|1010.6|999.8|1010.6|999.8|1010.6|999.8|1
1649563510000|2022-04-10 04:05:10|1010.59|999.79|1010.59|999.79|1010.59|999.79|1010.59|999.79|1
1649563520000|2022-04-10 04:05:20|1010.57|999.77|1010.57|999.77|1010.57|999.77|1010.57|999.77|1
1649563530000|2022-04-10 04:05:30|1010.58|999.78|1010.21|999.41|1010.58|999.78|1010.21|999.41|3
1649563540000|2022-04-10 04:05:40|1010.2|999.4|1010.3|999.5|1010.3|999.5|1010.2|999.4|7
1649563550000|2022-04-10 04:05:50|1010.28|999.48|1010.27|999.47|1010.28|999.48|1010.27|999.47|4
1649563560000|2022-04-10 04:06:00|1010.28|999.48|1010.84|1000.04|1010.84|1000.04|1010.28|999.48|4
1649563570000|2022-04-10 04:06:10|1010.92|1000.12|1010.84|1000.04|1010.92|1000.12|1010.84|1000.04|4
1649563580000|2022-04-10 04:06:20|1010.91|1000.11|1011.44|1000.64|1011.44|1000.64|1010.91|1000.11|15
1649563590000|2022-04-10 04:06:30|1011.47|1000.67|1011.47|1000.67|1011.47|1000.67|1011.47|1000.67|1
1649563600000|2022-04-10 04:06:40|1011.48|1000.68|1011.48|1000.68|1011.48|1000.68|1011.47|1000.67|3
1649563610000|2022-04-10 04:06:50|1011.47|1000.67|1011.37|1000.57|1011.47|1000.67|1011.37|1000.57|2
1649563620000|2022-04-10 04:07:00|1011.47|1000.67|1011.4|1000.6|1011.47|1000.67|1011.37|1000.57|5
1649563630000|2022-04-10 04:07:10|1011.46|1000.66|1011.46|1000.66|1011.47|1000.67|1011.46|1000.66|3
1649563640000|2022-04-10 04:07:20|1011.38|1000.58|1011.38|1000.58|1011.39|1000.59|1011.38|1000.58|3
1649563650000|2022-04-10 04:07:30|1011.37|1000.57|1011.37|1000.57|1011.37|1000.57|1011.37|1000.57|1
1649563660000|2022-04-10 04:07:40|1011.32|1000.52|1011.51|1000.71|1011.51|1000.71|1011.32|1000.52|5
1649563680000|2022-04-10 04:08:00|1011.22|1000.42|1011.22|1000.42|1011.22|1000.42|1011.22|1000.42|1
1649563710000|2022-04-10 04:08:30|1011.27|1000.47|1011.27|1000.47|1011.27|1000.47|1011.27|1000.47|1
1649563720000|2022-04-10 04:08:40|1011.22|1000.42|1011.22|1000.42|1011.22|1000.42|1011.22|1000.42|1
1649563730000|2022-04-10 04:08:50|1011.27|1000.47|1011.22|1000.42|1011.27|1000.47|1011.22|1000.42|2
1649563830000|2022-04-10 04:10:30|1011.19|1000.39|1011.3|1000.5|1011.3|1000.5|1011.19|1000.39|2
1649563840000|2022-04-10 04:10:40|1011.22|1000.42|1011.06|1000.26|1011.22|1000.42|1011.06|1000.26|2
1649563850000|2022-04-10 04:10:50|1010.92|1000.12|1010.79|999.99|1010.92|1000.12|1010.79|999.99|2
1649563860000|2022-04-10 04:11:00|1010.63|999.83|1010.63|999.83|1010.63|999.83|1010.63|999.83|1
1649563920000|2022-04-10 04:12:00|1010.74|999.94|1010.74|999.94|1010.74|999.94|1010.74|999.94|1
1649563930000|2022-04-10 04:12:10|1010.72|999.92|1011.23|1000.43|1011.23|1000.43|1010.68|999.88|4
1649563940000|2022-04-10 04:12:20|1011.24|1000.44|1011.24|1000.44|1011.24|1000.44|1011.24|1000.44|1
1649563950000|2022-04-10 04:12:30|1011.23|1000.43|1011.23|1000.43|1011.24|1000.44|1011.23|1000.43|13
1649563960000|2022-04-10 04:12:40|1011.24|1000.44|1011.23|1000.43|1011.24|1000.44|1011.23|1000.43|14
1649563970000|2022-04-10 04:12:50|1011.35|1000.55|1012.05|1001.25|1012.1|1001.3|1011.35|1000.55|6
1649563980000|2022-04-10 04:13:00|1012.06|1001.26|1012.37|1001.57|1012.37|1001.57|1012.05|1001.25|3
1649564010000|2022-04-10 04:13:30|1012.39|1001.59|1012.42|1001.62|1012.43|1001.63|1012.36|1001.56|14
1649564020000|2022-04-10 04:13:40|1012.43|1001.63|1012.42|1001.62|1012.43|1001.63|1012.42|1001.62|16
1649564030000|2022-04-10 04:13:50|1012.28|1001.48|1012.01|1001.21|1012.28|1001.48|1012.01|1001.21|2
1649564040000|2022-04-10 04:14:00|1011.86|1001.06|1011.89|1001.09|1011.89|1001.09|1011.84|1001.04|3
1649564050000|2022-04-10 04:14:10|1011.76|1000.96|1011.49|1000.69|1011.76|1000.96|1011.49|1000.69|5
1649564060000|2022-04-10 04:14:20|1011.21|1000.41|1010.73|999.93|1011.21|1000.41|1010.73|999.93|4
1649564070000|2022-04-10 04:14:30|1010.68|999.88|1010.66|999.86|1010.73|999.93|1010.66|999.86|3
1649564100000|2022-04-10 04:15:00|1010.71|999.91|1011.43|1000.63|1011.43|1000.63|1010.71|999.91|4
1649564140000|2022-04-10 04:15:40|1011.73|1000.93|1011.73|1000.93|1011.73|1000.93|1011.73|1000.93|1
1649564160000|2022-04-10 04:16:00|1011.61|1000.81|1011.61|1000.81|1011.61|1000.81|1011.61|1000.81|1
1649564190000|2022-04-10 04:16:30|1011.46|1000.66|1011.16|1000.36|1011.46|1000.66|1011.16|1000.36|2
1649564220000|2022-04-10 04:17:00|1011.05|1000.25|1010.73|999.93|1011.05|1000.25|1010.73|999.93|4
1649564280000|2022-04-10 04:18:00|1010.71|999.91|1010.71|999.91|1010.71|999.91|1010.71|999.91|1
1649564290000|2022-04-10 04:18:10|1010.64|999.84|1010.99|1000.19|1010.99|1000.19|1010.64|999.84|3
1649564330000|2022-04-10 04:18:50|1011.15|1000.35|1011.15|1000.35|1011.15|1000.35|1011.15|1000.35|1
1649564340000|2022-04-10 04:19:00|1011.45|1000.65|1011.53|1000.73|1011.53|1000.73|1011.45|1000.65|2
1649564350000|2022-04-10 04:19:10|1011.6|1000.8|1011.6|1000.8|1011.6|1000.8|1011.6|1000.8|1
1649564370000|2022-04-10 04:19:30|1011.64|1000.84|1011.6|1000.8|1011.64|1000.84|1011.6|1000.8|2
1649564400000|2022-04-10 04:20:00|1011.52|1000.72|1011.52|1000.72|1011.52|1000.72|1011.52|1000.72|1
1649564410000|2022-04-10 04:20:10|1011.58|1000.78|1011.58|1000.78|1011.58|1000.78|1011.58|1000.78|1
1649564420000|2022-04-10 04:20:20|1011.61|1000.81|1012.32|1001.52|1012.32|1001.52|1011.61|1000.81|7
1649564430000|2022-04-10 04:20:30|1012.54|1001.74|1012.49|1001.69|1012.54|1001.74|1012.48|1001.68|6
1649564460000|2022-04-10 04:21:00|1012.5|1001.7|1012.49|1001.69|1012.5|1001.7|1012.48|1001.68|5
1649564470000|2022-04-10 04:21:10|1012.48|1001.68|1012.49|1001.69|1012.49|1001.69|1012.48|1001.68|2
1649564480000|2022-04-10 04:21:20|1012.51|1001.71|1012.51|1001.71|1012.51|1001.71|1012.51|1001.71|1
1649564510000|2022-04-10 04:21:50|1012.45|1001.65|1012.58|1001.78|1012.58|1001.78|1012.45|1001.65|2
1649564520000|2022-04-10 04:22:00|1012.46|1001.66|1012.32|1001.52|1012.46|1001.66|1012.32|1001.52|3
1649564540000|2022-04-10 04:22:20|1012.03|1001.23|1011.66|1000.86|1012.32|1001.52|1011.66|1000.86|7
1649564590000|2022-04-10 04:23:10|1011.65|1000.85|1011.66|1000.86|1011.66|1000.86|1011.65|1000.85|2
1649564600000|2022-04-10 04:23:20|1011.65|1000.85|1011.65|1000.85|1011.65|1000.85|1011.65|1000.85|1
1649564610000|2022-04-10 04:23:30|1011.66|1000.86|1011.66|1000.86|1011.66|1000.86|1011.65|1000.85|5
1649564620000|2022-04-10 04:23:40|1011.65|1000.85|1011.66|1000.86|1011.66|1000.86|1011.65|1000.85|6
1649564640000|2022-04-10 04:24:00|1011.65|1000.85|1011.65|1000.85|1011.65|1000.85|1011.65|1000.85|1
1649564690000|2022-04-10 04:24:50|1011.66|1000.86|1012.09|1001.29|1012.11|1001.31|1011.66|1000.86|4
1649564700000|2022-04-10 04:25:00|1012.32|1001.52|1012.43|1001.63|1012.44|1001.64|1012.32|1001.52|4
1649564710000|2022-04-10 04:25:10|1012.44|1001.64|1012.42|1001.62|1012.44|1001.64|1012.41|1001.61|4
1649564720000|2022-04-10 04:25:20|1012.41|1001.61|1012.42|1001.62|1012.42|1001.62|1012.41|1001.61|6
1649564740000|2022-04-10 04:25:40|1012.41|1001.61|1012.42|1001.62|1012.42|1001.62|1012.41|1001.61|4
1649564750000|2022-04-10 04:25:50|1012.41|1001.61|1012.42|1001.62|1012.42|1001.62|1012.41|1001.61|12
1649564760000|2022-04-10 04:26:00|1012.41|1001.61|1012.38|1001.58|1012.42|1001.62|1012.38|1001.58|7
1649564770000|2022-04-10 04:26:10|1012.24|1001.44|1012.24|1001.44|1012.24|1001.44|1011.97|1001.17|3
1649564780000|2022-04-10 04:26:20|1012.1|1001.3|1012.1|1001.3|1012.1|1001.3|1012.1|1001.3|1
1649564790000|2022-04-10 04:26:30|1011.91|1001.11|1012.1|1001.3|1012.1|1001.3|1011.91|1001.11|2
1649564800000|2022-04-10 04:26:40|1011.91|1001.11|1012.1|1001.3|1012.1|1001.3|1011.91|1001.11|4
1649564810000|2022-04-10 04:26:50|1011.91|1001.11|1011.91|1001.11|1011.91|1001.11|1011.91|1001.11|1
1649564820000|2022-04-10 04:27:00|1011.89|1001.09|1011.89|1001.09|1011.89|1001.09|1011.89|1001.09|1
1649564840000|2022-04-10 04:27:20|1012.08|1001.28|1012.2|1001.4|1012.3|1001.5|1012.08|1001.28|4
1649564870000|2022-04-10 04:27:50|1011.92|1001.12|1011.92|1001.12|1011.92|1001.12|1011.92|1001.12|1
1649564880000|2022-04-10 04:28:00|1012.2|1001.4|1011.97|1001.17|1012.24|1001.44|1011.97|1001.17|3
1649564890000|2022-04-10 04:28:10|1012.24|1001.44|1012.38|1001.58|1012.38|1001.58|1012.24|1001.44|2
1649564920000|2022-04-10 04:28:40|1012.24|1001.44|1012.24|1001.44|1012.24|1001.44|1012.24|1001.44|1
1649564940000|2022-04-10 04:29:00|1012.38|1001.58|1012.38|1001.58|1012.38|1001.58|1012.38|1001.58|1
1649564960000|2022-04-10 04:29:20|1012.6|1001.8|1012.6|1001.8|1012.6|1001.8|1012.6|1001.8|1
1649564970000|2022-04-10 04:29:30|1012.63|1001.83|1012.41|1001.61|1012.63|1001.83|1012.41|1001.61|2
1649564980000|2022-04-10 04:29:40|1012.63|1001.83|1012.63|1001.83|1012.63|1001.83|1012.41|1001.61|3
1649565000000|2022-04-10 04:30:00|1012.64|1001.84|1013.67|1002.87|1013.67|1002.87|1012.64|1001.84|11
1649565010000|2022-04-10 04:30:10|1013.95|1003.15|1013.96|1003.16|1014.08|1003.28|1013.95|1003.15|3
1649565020000|2022-04-10 04:30:20|1013.9|1003.1|1013.62|1002.82|1013.91|1003.11|1013.62|1002.82|17
1649565030000|2022-04-10 04:30:30|1013.69|1002.89|1013.69|1002.89|1013.69|1002.89|1013.69|1002.89|1
1649565040000|2022-04-10 04:30:40|1013.62|1002.82|1013.62|1002.82|1013.69|1002.89|1013.62|1002.82|3
1649565050000|2022-04-10 04:30:50|1013.69|1002.89|1013.69|1002.89|1013.69|1002.89|1013.62|1002.82|5
1649565060000|2022-04-10 04:31:00|1013.5|1002.7|1013.49|1002.69|1013.5|1002.7|1013.49|1002.69|8
1649565070000|2022-04-10 04:31:10|1013.5|1002.7|1013.5|1002.7|1013.5|1002.7|1013.5|1002.7|1
1649565090000|2022-04-10 04:31:30|1013.49|1002.69|1013.1|1002.3|1013.49|1002.69|1013.1|1002.3|4
1649565100000|2022-04-10 04:31:40|1013.08|1002.28|1012.69|1001.89|1013.08|1002.28|1012.69|1001.89|2
1649565170000|2022-04-10 04:32:50|1013.03|1002.23|1012.72|1001.92|1013.03|1002.23|1012.72|1001.92|2
1649565180000|2022-04-10 04:33:00|1012.71|1001.91|1012.71|1001.91|1012.71|1001.91|1012.71|1001.91|1
1649565230000|2022-04-10 04:33:50|1012.59|1001.79|1012.42|1001.62|1012.59|1001.79|1012.42|1001.62|2
1649565240000|2022-04-10 04:34:00|1012.41|1001.61|1012.41|1001.61|1012.41|1001.61|1012.41|1001.61|1
1649565250000|2022-04-10 04:34:10|1012.3|1001.5|1012.26|1001.46|1012.3|1001.5|1012.26|1001.46|2
1649565260000|2022-04-10 04:34:20|1012.04|1001.24|1011.78|1000.98|1012.04|1001.24|1011.78|1000.98|5
1649565280000|2022-04-10 04:34:40|1011.64|1000.84|1011.66|1000.86|1011.66|1000.86|1011.64|1000.84|2
1649565300000|2022-04-10 04:35:00|1011.67|1000.87|1011.67|1000.87|1011.67|1000.87|1011.67|1000.87|1
1649565310000|2022-04-10 04:35:10|1011.66|1000.86|1011.67|1000.87|1011.67|1000.87|1011.66|1000.86|2
1649565320000|2022-04-10 04:35:20|1011.72|1000.92|1011.71|1000.91|1011.72|1000.92|1011.71|1000.91|2
1649565330000|2022-04-10 04:35:30|1011.72|1000.92|1011.66|1000.86|1011.72|1000.92|1011.65|1000.85|6
1649565340000|2022-04-10 04:35:40|1011.9|1001.1|1012.27|1001.47|1012.28|1001.48|1011.9|1001.1|4
1649565350000|2022-04-10 04:35:50|1012.35|1001.55|1012.35|1001.55|1012.35|1001.55|1012.35|1001.55|1
1649565360000|2022-04-10 04:36:00|1012.36|1001.56|1012.65|1001.85|1012.65|1001.85|1012.36|1001.56|2
1649565370000|2022-04-10 04:36:10|1012.64|1001.84|1013.05|1002.25|1013.05|1002.25|1012.64|1001.84|5
1649565380000|2022-04-10 04:36:20|1013.42|1002.62|1013.72|1002.92|1013.72|1002.92|1013.42|1002.62|5
1649565390000|2022-04-10 04:36:30|1013.8|1003|1013.8|1003|1013.8|1003|1013.72|1002.92|3
1649565400000|2022-04-10 04:36:40|1013.72|1002.92|1013.8|1003|1013.8|1003|1013.72|1002.92|2
1649565410000|2022-04-10 04:36:50|1013.72|1002.92|1013.68|1002.88|1013.83|1003.03|1013.4|1002.6|12
1649565440000|2022-04-10 04:37:20|1013.4|1002.6|1013.04|1002.24|1013.4|1002.6|1013.04|1002.24|2
1649565460000|2022-04-10 04:37:40|1012.94|1002.14|1012.92|1002.12|1012.94|1002.14|1012.92|1002.12|2
1649565470000|2022-04-10 04:37:50|1013.14|1002.34|1013.29|1002.49|1013.29|1002.49|1013.14|1002.34|3
1649565480000|2022-04-10 04:38:00|1013.18|1002.38|1013.18|1002.38|1013.18|1002.38|1012.96|1002.16|3
1649565490000|2022-04-10 04:38:10|1012.96|1002.16|1012.96|1002.16|1012.96|1002.16|1012.96|1002.16|1
1649565510000|2022-04-10 04:38:30|1012.89|1002.09|1012.46|1001.66|1012.89|1002.09|1012.46|1001.66|4
1649565520000|2022-04-10 04:38:40|1012.32|1001.52|1012.05|1001.25|1012.32|1001.52|1012.05|1001.25|2
1649565530000|2022-04-10 04:38:50|1012.32|1001.52|1012.32|1001.52|1012.32|1001.52|1012.32|1001.52|1
1649565540000|2022-04-10 04:39:00|1012.26|1001.46|1012.26|1001.46|1012.26|1001.46|1012.26|1001.46|1
1649565550000|2022-04-10 04:39:10|1012.04|1001.24|1012.21|1001.41|1012.26|1001.46|1012.04|1001.24|3
1649565590000|2022-04-10 04:39:50|1012.36|1001.56|1012.36|1001.56|1012.36|1001.56|1012.36|1001.56|1
1649565600000|2022-04-10 04:40:00|1012.57|1001.77|1013.21|1002.41|1013.21|1002.41|1012.56|1001.76|6
1649565610000|2022-04-10 04:40:10|1013.31|1002.51|1013.31|1002.51|1013.31|1002.51|1013.31|1002.51|1
1649565620000|2022-04-10 04:40:20|1013.45|1002.65|1013.45|1002.65|1013.45|1002.65|1013.45|1002.65|1
1649565650000|2022-04-10 04:40:50|1013.49|1002.69|1013.49|1002.69|1013.49|1002.69|1013.45|1002.65|3
1649565660000|2022-04-10 04:41:00|1013.45|1002.65|1013.61|1002.81|1013.62|1002.82|1013.45|1002.65|15
1649565670000|2022-04-10 04:41:10|1013.62|1002.82|1013.62|1002.82|1013.62|1002.82|1013.61|1002.81|13
1649565680000|2022-04-10 04:41:20|1013.61|1002.81|1013.62|1002.82|1013.62|1002.82|1013.61|1002.81|10
1649565710000|2022-04-10 04:41:50|1013.61|1002.81|1013.62|1002.82|1013.62|1002.82|1013.61|1002.81|2
1649565720000|2022-04-10 04:42:00|1013.59|1002.79|1013.59|1002.79|1013.59|1002.79|1013.58|1002.78|7
1649565730000|2022-04-10 04:42:10|1013.58|1002.78|1013.58|1002.78|1013.58|1002.78|1013.58|1002.78|1
1649565760000|2022-04-10 04:42:40|1013.51|1002.71|1013.51|1002.71|1013.51|1002.71|1013.51|1002.71|1
1649565770000|2022-04-10 04:42:50|1013.45|1002.65|1013.14|1002.34|1013.45|1002.65|1013.14|1002.34|2
1649565780000|2022-04-10 04:43:00|1013|1002.2|1012.73|1001.93|1013|1002.2|1012.73|1001.93|3
1649565820000|2022-04-10 04:43:40|1012.59|1001.79|1012.59|1001.79|1012.59|1001.79|1012.59|1001.79|1
1649565850000|2022-04-10 04:44:10|1012.58|1001.78|1012.58|1001.78|1012.58|1001.78|1012.58|1001.78|1
1649565900000|2022-04-10 04:45:00|1012.51|1001.71|1012.51|1001.71|1012.51|1001.71|1012.51|1001.71|1
1649565940000|2022-04-10 04:45:40|1012.58|1001.78|1012.58|1001.78|1012.58|1001.78|1012.58|1001.78|1
1649565990000|2022-04-10 04:46:30|1012.59|1001.79|1012.59|1001.79|1012.59|1001.79|1012.59|1001.79|1
1649566020000|2022-04-10 04:47:00|1012.58|1001.78|1012.58|1001.78|1012.58|1001.78|1012.58|1001.78|1
1649566040000|2022-04-10 04:47:20|1012.49|1001.69|1012.49|1001.69|1012.49|1001.69|1012.49|1001.69|1
1649566050000|2022-04-10 04:47:30|1012.31|1001.51|1011.84|1001.04|1012.31|1001.51|1011.84|1001.04|4
1649566060000|2022-04-10 04:47:40|1011.77|1000.97|1011.77|1000.97|1011.77|1000.97|1011.77|1000.97|1
1649566080000|2022-04-10 04:48:00|1011.76|1000.96|1011.76|1000.96|1011.76|1000.96|1011.76|1000.96|1
1649566100000|2022-04-10 04:48:20|1011.77|1000.97|1011.77|1000.97|1011.77|1000.97|1011.77|1000.97|1
1649566130000|2022-04-10 04:48:50|1011.8|1001|1011.8|1001|1011.8|1001|1011.8|1001|1
1649566160000|2022-04-10 04:49:20|1011.79|1000.99|1011.79|1000.99|1011.79|1000.99|1011.79|1000.99|1
1649566200000|2022-04-10 04:50:00|1011.6|1000.8|1011.6|1000.8|1011.6|1000.8|1011.6|1000.8|1
1649566220000|2022-04-10 04:50:20|1011.76|1000.96|1011.76|1000.96|1011.76|1000.96|1011.76|1000.96|1
1649566250000|2022-04-10 04:50:50|1011.86|1001.06|1011.86|1001.06|1011.86|1001.06|1011.86|1001.06|1
1649566270000|2022-04-10 04:51:10|1011.82|1001.02|1011.82|1001.02|1011.82|1001.02|1011.82|1001.02|1
1649566300000|2022-04-10 04:51:40|1011.86|1001.06|1011.86|1001.06|1011.86|1001.06|1011.86|1001.06|1
1649566320000|2022-04-10 04:52:00|1011.79|1000.99|1011.79|1000.99|1011.79|1000.99|1011.79|1000.99|1
1649566330000|2022-04-10 04:52:10|1011.81|1001.01|1011.81|1001.01|1011.81|1001.01|1011.81|1001.01|1
1649566340000|2022-04-10 04:52:20|1011.82|1001.02|1011.82|1001.02|1011.82|1001.02|1011.82|1001.02|1
1649566350000|2022-04-10 04:52:30|1011.8|1001|1011.8|1001|1011.8|1001|1011.8|1001|1
1649566380000|2022-04-10 04:53:00|1011.76|1000.96|1011.75|1000.95|1011.76|1000.96|1011.57|1000.77|8
1649566390000|2022-04-10 04:53:10|1011.73|1000.93|1011.73|1000.93|1011.73|1000.93|1011.73|1000.93|1
1649566420000|2022-04-10 04:53:40|1011.85|1001.05|1012|1001.2|1012|1001.2|1011.85|1001.05|4
1649566440000|2022-04-10 04:54:00|1012.15|1001.35|1012.15|1001.35|1012.15|1001.35|1012.15|1001.35|1
1649566490000|2022-04-10 04:54:50|1012.14|1001.34|1012.14|1001.34|1012.14|1001.34|1012.14|1001.34|1
1649566510000|2022-04-10 04:55:10|1012.08|1001.28|1012.14|1001.34|1012.14|1001.34|1012.08|1001.28|2
1649566520000|2022-04-10 04:55:20|1012.09|1001.29|1012.09|1001.29|1012.09|1001.29|1012.09|1001.29|1
1649566540000|2022-04-10 04:55:40|1012.08|1001.28|1012.08|1001.28|1012.08|1001.28|1012.08|1001.28|1
1649566550000|2022-04-10 04:55:50|1012.09|1001.29|1012.09|1001.29|1012.09|1001.29|1012.09|1001.29|1
1649566560000|2022-04-10 04:56:00|1012.07|1001.27|1012.07|1001.27|1012.07|1001.27|1012.07|1001.27|1
1649566570000|2022-04-10 04:56:10|1012.13|1001.33|1012.89|1002.09|1012.9|1002.1|1012.13|1001.33|7
1649566580000|2022-04-10 04:56:20|1012.7|1001.9|1012.71|1001.91|1012.71|1001.91|1012.7|1001.9|2
1649566590000|2022-04-10 04:56:30|1012.7|1001.9|1012.7|1001.9|1012.71|1001.91|1012.7|1001.9|7
1649566600000|2022-04-10 04:56:40|1012.71|1001.91|1012.63|1001.83|1012.71|1001.91|1012.63|1001.83|5
1649566610000|2022-04-10 04:56:50|1012.64|1001.84|1012.38|1001.58|1012.76|1001.96|1012.38|1001.58|13
1649566620000|2022-04-10 04:57:00|1012.19|1001.39|1012.19|1001.39|1012.19|1001.39|1012.19|1001.39|1
1649566640000|2022-04-10 04:57:20|1012.27|1001.47|1012.27|1001.47|1012.27|1001.47|1012.27|1001.47|1
1649566680000|2022-04-10 04:58:00|1012.2|1001.4|1012.19|1001.39|1012.2|1001.4|1012.19|1001.39|2
1649566700000|2022-04-10 04:58:20|1012.13|1001.33|1012.08|1001.28|1012.13|1001.33|1012|1001.2|6
1649566710000|2022-04-10 04:58:30|1012.05|1001.25|1011.74|1000.94|1012.08|1001.28|1011.74|1000.94|6
1649566730000|2022-04-10 04:58:50|1011.93|1001.13|1012.08|1001.28|1012.08|1001.28|1011.74|1000.94|3
1649566740000|2022-04-10 04:59:00|1012.11|1001.31|1011.96|1001.16|1012.11|1001.31|1011.96|1001.16|2
1649566750000|2022-04-10 04:59:10|1011.79|1000.99|1012.11|1001.31|1012.11|1001.31|1011.79|1000.99|3
1649566760000|2022-04-10 04:59:20|1012.17|1001.37|1012.02|1001.22|1012.17|1001.37|1012.02|1001.22|3
1649566790000|2022-04-10 04:59:50|1012.1|1001.3|1012.1|1001.3|1012.1|1001.3|1012.1|1001.3|1
1649566800000|2022-04-10 05:00:00|1011.96|1001.16|1012.08|1001.28|1012.08|1001.28|1011.8|1001|5
1649566810000|2022-04-10 05:00:10|1012.15|1001.35|1012.15|1001.35|1012.15|1001.35|1012.15|1001.35|1
1649566820000|2022-04-10 05:00:20|1012.06|1001.26|1012.06|1001.26|1012.15|1001.35|1011.98|1001.18|5
1649566830000|2022-04-10 05:00:30|1011.98|1001.18|1012.06|1001.26|1012.06|1001.26|1011.98|1001.18|2
1649566840000|2022-04-10 05:00:40|1012.15|1001.35|1012.15|1001.35|1012.15|1001.35|1012.15|1001.35|1
1649566860000|2022-04-10 05:01:00|1012.09|1001.29|1012.09|1001.29|1012.09|1001.29|1012.09|1001.29|1
1649566870000|2022-04-10 05:01:10|1012.03|1001.23|1011.85|1001.05|1012.03|1001.23|1011.85|1001.05|2
1649566880000|2022-04-10 05:01:20|1012.03|1001.23|1012.03|1001.23|1012.09|1001.29|1012.03|1001.23|3
1649566900000|2022-04-10 05:01:40|1012.09|1001.29|1012.09|1001.29|1012.09|1001.29|1012.09|1001.29|1
1649566940000|2022-04-10 05:02:20|1012.03|1001.23|1012.03|1001.23|1012.03|1001.23|1012.03|1001.23|1
1649566950000|2022-04-10 05:02:30|1012.09|1001.29|1012.09|1001.29|1012.09|1001.29|1012.09|1001.29|1
1649566960000|2022-04-10 05:02:40|1012.07|1001.27|1012.07|1001.27|1012.07|1001.27|1012.07|1001.27|1
1649566980000|2022-04-10 05:03:00|1012.09|1001.29|1012.09|1001.29|1012.09|1001.29|1012.09|1001.29|1
1649567040000|2022-04-10 05:04:00|1012.07|1001.27|1012.07|1001.27|1012.07|1001.27|1012.07|1001.27|1
1649567050000|2022-04-10 05:04:10|1012.42|1001.62|1012.43|1001.63|1012.43|1001.63|1012.42|1001.62|2
1649567090000|2022-04-10 05:04:50|1012.45|1001.65|1012.45|1001.65|1012.45|1001.65|1012.45|1001.65|1
1649567110000|2022-04-10 05:05:10|1012.56|1001.76|1012.49|1001.69|1012.56|1001.76|1012.49|1001.69|3
1649567150000|2022-04-10 05:05:50|1012.46|1001.66|1012.46|1001.66|1012.46|1001.66|1012.46|1001.66|1
1649567160000|2022-04-10 05:06:00|1012.25|1001.45|1012.25|1001.45|1012.25|1001.45|1012.25|1001.45|1
1649567210000|2022-04-10 05:06:50|1012.21|1001.41|1012.21|1001.41|1012.21|1001.41|1012.21|1001.41|1
1649567240000|2022-04-10 05:07:20|1012.57|1001.77|1013.01|1002.21|1013.01|1002.21|1012.57|1001.77|3
1649567250000|2022-04-10 05:07:30|1013.14|1002.34|1013.03|1002.23|1013.23|1002.43|1013.03|1002.23|3
1649567260000|2022-04-10 05:07:40|1013.17|1002.37|1013.74|1002.94|1013.74|1002.94|1013.17|1002.37|4
1649567280000|2022-04-10 05:08:00|1013.73|1002.93|1013.73|1002.93|1013.73|1002.93|1013.73|1002.93|1
1649567290000|2022-04-10 05:08:10|1013.71|1002.91|1013.71|1002.91|1013.71|1002.91|1013.71|1002.91|1
1649567300000|2022-04-10 05:08:20|1013.63|1002.83|1013.85|1003.05|1013.86|1003.06|1013.63|1002.83|6
1649567310000|2022-04-10 05:08:30|1013.86|1003.06|1013.85|1003.05|1013.86|1003.06|1013.85|1003.05|8
1649567320000|2022-04-10 05:08:40|1013.86|1003.06|1013.93|1003.13|1013.94|1003.14|1013.78|1002.98|13
1649567330000|2022-04-10 05:08:50|1013.94|1003.14|1013.85|1003.05|1013.94|1003.14|1013.85|1003.05|7
1649567340000|2022-04-10 05:09:00|1013.86|1003.06|1013.86|1003.06|1013.86|1003.06|1013.86|1003.06|1
1649567350000|2022-04-10 05:09:10|1013.89|1003.09|1013.89|1003.09|1013.89|1003.09|1013.89|1003.09|1
1649567390000|2022-04-10 05:09:50|1013.96|1003.16|1013.99|1003.19|1014|1003.2|1013.96|1003.16|3
1649567400000|2022-04-10 05:10:00|1014.03|1003.23|1014.01|1003.21|1014.03|1003.23|1013.95|1003.15|8
1649567430000|2022-04-10 05:10:30|1014|1003.2|1014.17|1003.37|1014.17|1003.37|1014|1003.2|5
1649567450000|2022-04-10 05:10:50|1014.15|1003.35|1014.16|1003.36|1014.17|1003.37|1014.15|1003.35|5
1649567470000|2022-04-10 05:11:10|1014.23|1003.43|1014.16|1003.36|1014.23|1003.43|1014.16|1003.36|2
1649567500000|2022-04-10 05:11:40|1014.17|1003.37|1014.16|1003.36|1014.17|1003.37|1014.16|1003.36|6
1649567510000|2022-04-10 05:11:50|1014.17|1003.37|1014.17|1003.37|1014.17|1003.37|1014.15|1003.35|11
1649567520000|2022-04-10 05:12:00|1014.16|1003.36|1014.16|1003.36|1014.16|1003.36|1014.16|1003.36|1
1649567530000|2022-04-10 05:12:10|1014.06|1003.26|1013.91|1003.11|1014.06|1003.26|1013.91|1003.11|2
1649567560000|2022-04-10 05:12:40|1013.98|1003.18|1014.05|1003.25|1014.05|1003.25|1013.98|1003.18|2
1649567580000|2022-04-10 05:13:00|1014.16|1003.36|1014.16|1003.36|1014.16|1003.36|1014.16|1003.36|1
1649567600000|2022-04-10 05:13:20|1014.12|1003.32|1014.12|1003.32|1014.12|1003.32|1014.12|1003.32|1
1649567610000|2022-04-10 05:13:30|1014.02|1003.22|1014.02|1003.22|1014.02|1003.22|1013.93|1003.13|3
1649567630000|2022-04-10 05:13:50|1013.93|1003.13|1013.93|1003.13|1013.93|1003.13|1013.93|1003.13|1
1649567640000|2022-04-10 05:14:00|1014.02|1003.22|1013.91|1003.11|1014.02|1003.22|1013.91|1003.11|3
1649567650000|2022-04-10 05:14:10|1013.99|1003.19|1013.91|1003.11|1013.99|1003.19|1013.91|1003.11|2
1649567670000|2022-04-10 05:14:30|1013.86|1003.06|1013.6|1002.8|1013.86|1003.06|1013.54|1002.74|6
1649567680000|2022-04-10 05:14:40|1013.24|1002.44|1013.24|1002.44|1013.24|1002.44|1013.24|1002.44|1
1649567690000|2022-04-10 05:14:50|1013.17|1002.37|1013.01|1002.21|1013.17|1002.37|1013.01|1002.21|2
1649567700000|2022-04-10 05:15:00|1012.97|1002.17|1012.52|1001.72|1013.01|1002.21|1012.52|1001.72|4
1649567720000|2022-04-10 05:15:20|1012.53|1001.73|1012.53|1001.73|1012.53|1001.73|1012.53|1001.73|1
1649567750000|2022-04-10 05:15:50|1012.55|1001.75|1012.58|1001.78|1012.59|1001.79|1012.55|1001.75|3
1649567790000|2022-04-10 05:16:30|1012.59|1001.79|1012.6|1001.8|1012.6|1001.8|1012.58|1001.78|4
1649567800000|2022-04-10 05:16:40|1012.68|1001.88|1012.97|1002.17|1012.97|1002.17|1012.68|1001.88|4
1649567810000|2022-04-10 05:16:50|1013.07|1002.27|1013.32|1002.52|1013.32|1002.52|1013.07|1002.27|2
1649567820000|2022-04-10 05:17:00|1013.5|1002.7|1013.5|1002.7|1013.5|1002.7|1013.5|1002.7|1
1649567850000|2022-04-10 05:17:30|1013.44|1002.64|1013.44|1002.64|1013.44|1002.64|1013.44|1002.64|1
1649567860000|2022-04-10 05:17:40|1013.5|1002.7|1013.33|1002.53|1013.5|1002.7|1013.33|1002.53|2
1649567880000|2022-04-10 05:18:00|1013.43|1002.63|1013.43|1002.63|1013.43|1002.63|1013.43|1002.63|1
1649567920000|2022-04-10 05:18:40|1013.44|1002.64|1013.4|1002.6|1013.44|1002.64|1013.39|1002.59|9
1649567940000|2022-04-10 05:19:00|1013.63|1002.83|1013.63|1002.83|1013.63|1002.83|1013.61|1002.81|11
1649567950000|2022-04-10 05:19:10|1013.61|1002.81|1013.63|1002.83|1013.63|1002.83|1013.61|1002.81|18
1649567960000|2022-04-10 05:19:20|1013.61|1002.81|1013.69|1002.89|1013.69|1002.89|1013.61|1002.81|5
1649567970000|2022-04-10 05:19:30|1013.66|1002.86|1013.79|1002.99|1013.79|1002.99|1013.66|1002.86|3
1649567980000|2022-04-10 05:19:40|1013.8|1003|1013.8|1003|1013.8|1003|1013.8|1003|1
1649567990000|2022-04-10 05:19:50|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1649568000000|2022-04-10 05:20:00|1013.91|1003.11|1014.12|1003.32|1014.13|1003.33|1013.91|1003.11|10
1649568010000|2022-04-10 05:20:10|1014.13|1003.33|1014.19|1003.39|1014.2|1003.4|1014.12|1003.32|16
1649568020000|2022-04-10 05:20:20|1014.2|1003.4|1014.19|1003.39|1014.2|1003.4|1014.19|1003.39|12
1649568030000|2022-04-10 05:20:30|1014.2|1003.4|1014.26|1003.46|1014.27|1003.47|1014.19|1003.39|19
1649568040000|2022-04-10 05:20:40|1014.27|1003.47|1013.93|1003.13|1014.27|1003.47|1013.93|1003.13|11
1649568050000|2022-04-10 05:20:50|1013.9|1003.1|1014.7|1003.9|1014.7|1003.9|1013.9|1003.1|12
1649568060000|2022-04-10 05:21:00|1014.8|1004|1014.5|1003.7|1014.8|1004|1014.5|1003.7|2
1649568070000|2022-04-10 05:21:10|1014.54|1003.74|1014.41|1003.61|1014.54|1003.74|1014.41|1003.61|2
1649568080000|2022-04-10 05:21:20|1014.16|1003.36|1013.59|1002.79|1014.16|1003.36|1013.59|1002.79|6
1649568100000|2022-04-10 05:21:40|1013.52|1002.72|1013.52|1002.72|1013.52|1002.72|1013.52|1002.72|1
1649568110000|2022-04-10 05:21:50|1013.53|1002.73|1013.53|1002.73|1013.53|1002.73|1013.53|1002.73|1
1649568120000|2022-04-10 05:22:00|1013.38|1002.58|1012.98|1002.18|1013.38|1002.58|1012.98|1002.18|4
1649568130000|2022-04-10 05:22:10|1012.95|1002.15|1012.95|1002.15|1012.95|1002.15|1012.95|1002.15|1
1649568140000|2022-04-10 05:22:20|1012.88|1002.08|1012.61|1001.81|1012.88|1002.08|1012.61|1001.81|3
1649568150000|2022-04-10 05:22:30|1012.57|1001.77|1012.57|1001.77|1012.57|1001.77|1012.34|1001.54|3
1649568160000|2022-04-10 05:22:40|1012.34|1001.54|1012|1001.2|1012.34|1001.54|1012|1001.2|2
1649568170000|2022-04-10 05:22:50|1012.16|1001.36|1012.36|1001.56|1012.36|1001.56|1012.16|1001.36|2
1649568180000|2022-04-10 05:23:00|1012.58|1001.78|1012.51|1001.71|1012.58|1001.78|1012.27|1001.47|4
1649568190000|2022-04-10 05:23:10|1012.27|1001.47|1012.27|1001.47|1012.27|1001.47|1012.27|1001.47|1
1649568210000|2022-04-10 05:23:30|1011.93|1001.13|1011.93|1001.13|1011.93|1001.13|1011.93|1001.13|1
1649568220000|2022-04-10 05:23:40|1011.92|1001.12|1012.08|1001.28|1012.08|1001.28|1011.92|1001.12|2
1649568240000|2022-04-10 05:24:00|1011.92|1001.12|1011.92|1001.12|1011.94|1001.14|1011.92|1001.12|3
1649568260000|2022-04-10 05:24:20|1011.93|1001.13|1011.91|1001.11|1011.94|1001.14|1011.91|1001.11|3
1649568290000|2022-04-10 05:24:50|1011.81|1001.01|1011.75|1000.95|1011.81|1001.01|1011.75|1000.95|3
1649568300000|2022-04-10 05:25:00|1011.69|1000.89|1011.69|1000.89|1011.69|1000.89|1011.69|1000.89|1
1649568360000|2022-04-10 05:26:00|1011.77|1000.97|1011.77|1000.97|1011.77|1000.97|1011.77|1000.97|1
1649568370000|2022-04-10 05:26:10|1011.71|1000.91|1011.71|1000.91|1011.71|1000.91|1011.71|1000.91|1
1649568380000|2022-04-10 05:26:20|1011.66|1000.86|1011.66|1000.86|1011.66|1000.86|1011.66|1000.86|1
1649568400000|2022-04-10 05:26:40|1011.47|1000.67|1011.12|1000.32|1011.66|1000.86|1011.12|1000.32|5
1649568410000|2022-04-10 05:26:50|1010.97|1000.17|1010.92|1000.12|1010.97|1000.17|1010.92|1000.12|3
1649568420000|2022-04-10 05:27:00|1010.9|1000.1|1010.21|999.41|1010.9|1000.1|1010.21|999.41|6
1649568430000|2022-04-10 05:27:10|1010.03|999.23|1010.33|999.53|1010.33|999.53|1010|999.2|4
1649568440000|2022-04-10 05:27:20|1010.15|999.35|1010.21|999.41|1010.21|999.41|1010.15|999.35|2
1649568450000|2022-04-10 05:27:30|1010.03|999.23|1009.69|998.89|1010.03|999.23|1009.69|998.89|6
1649568460000|2022-04-10 05:27:40|1009.68|998.88|1009.68|998.88|1009.68|998.88|1009.68|998.88|1
1649568470000|2022-04-10 05:27:50|1009.69|998.89|1009.69|998.89|1009.69|998.89|1009.69|998.89|1
1649568480000|2022-04-10 05:28:00|1009.66|998.86|1009.66|998.86|1009.66|998.86|1009.66|998.86|1
1649568500000|2022-04-10 05:28:20|1009.69|998.89|1009.34|998.54|1009.69|998.89|1009.34|998.54|4
1649568510000|2022-04-10 05:28:30|1009.57|998.77|1009.48|998.68|1009.62|998.82|1009.34|998.54|5
1649568530000|2022-04-10 05:28:50|1009.4|998.6|1009.19|998.39|1009.4|998.6|1009.19|998.39|2
1649568540000|2022-04-10 05:29:00|1009.09|998.29|1009.35|998.55|1009.35|998.55|1009.09|998.29|3
1649568550000|2022-04-10 05:29:10|1009.14|998.34|1009.14|998.34|1009.14|998.34|1009.09|998.29|3
1649568570000|2022-04-10 05:29:30|1009.09|998.29|1009.21|998.41|1009.21|998.41|1009.09|998.29|2
1649568580000|2022-04-10 05:29:40|1009.36|998.56|1009.48|998.68|1009.48|998.68|1009.36|998.56|2
1649568600000|2022-04-10 05:30:00|1009.57|998.77|1009.57|998.77|1009.57|998.77|1009.57|998.77|1
1649568610000|2022-04-10 05:30:10|1009.62|998.82|1009.62|998.82|1009.62|998.82|1009.62|998.82|1
1649568630000|2022-04-10 05:30:30|1009.64|998.84|1010.15|999.35|1010.15|999.35|1009.64|998.84|7
1649568640000|2022-04-10 05:30:40|1010.46|999.66|1010.9|1000.1|1010.97|1000.17|1010.46|999.66|8
1649568650000|2022-04-10 05:30:50|1010.89|1000.09|1010.82|1000.02|1010.9|1000.1|1010.82|1000.02|12
1649568660000|2022-04-10 05:31:00|1010.89|1000.09|1010.97|1000.17|1010.97|1000.17|1010.89|1000.09|4
1649568690000|2022-04-10 05:31:30|1010.92|1000.12|1010.92|1000.12|1010.92|1000.12|1010.92|1000.12|1
1649568700000|2022-04-10 05:31:40|1010.91|1000.11|1010.92|1000.12|1010.92|1000.12|1010.91|1000.11|2
1649568710000|2022-04-10 05:31:50|1010.83|1000.03|1010.6|999.8|1010.83|1000.03|1010.6|999.8|4
1649568720000|2022-04-10 05:32:00|1010.55|999.75|1010.55|999.75|1010.55|999.75|1010.55|999.75|1
1649568730000|2022-04-10 05:32:10|1010.38|999.58|1010.38|999.58|1010.38|999.58|1010.38|999.58|1
1649568750000|2022-04-10 05:32:30|1010.31|999.51|1010.1|999.3|1010.31|999.51|1010.07|999.27|5
1649568760000|2022-04-10 05:32:40|1010.21|999.41|1010.21|999.41|1010.21|999.41|1010.21|999.41|1
1649568780000|2022-04-10 05:33:00|1010.1|999.3|1010.12|999.32|1010.12|999.32|1010.1|999.3|2
1649568790000|2022-04-10 05:33:10|1010.1|999.3|1010.1|999.3|1010.1|999.3|1010.1|999.3|1
1649568800000|2022-04-10 05:33:20|1009.95|999.15|1009.95|999.15|1009.95|999.15|1009.95|999.15|1
1649568810000|2022-04-10 05:33:30|1010.1|999.3|1010.22|999.42|1010.22|999.42|1010.1|999.3|2
1649568830000|2022-04-10 05:33:50|1010.6|999.8|1010.6|999.8|1010.6|999.8|1010.59|999.79|5
1649568840000|2022-04-10 05:34:00|1010.59|999.79|1010.59|999.79|1010.6|999.8|1010.59|999.79|5
1649568850000|2022-04-10 05:34:10|1010.64|999.84|1010.65|999.85|1010.65|999.85|1010.64|999.84|2
1649568860000|2022-04-10 05:34:20|1010.63|999.83|1010.61|999.81|1010.65|999.85|1010.61|999.81|19
1649568870000|2022-04-10 05:34:30|1010.62|999.82|1010.92|1000.12|1010.92|1000.12|1010.6|999.8|6
1649568880000|2022-04-10 05:34:40|1010.73|999.93|1010.74|999.94|1010.74|999.94|1010.7|999.9|3
1649568890000|2022-04-10 05:34:50|1010.6|999.8|1010.6|999.8|1010.61|999.81|1010.6|999.8|9
1649568900000|2022-04-10 05:35:00|1010.61|999.81|1010.98|1000.18|1010.98|1000.18|1010.6|999.8|17
1649568910000|2022-04-10 05:35:10|1011.08|1000.28|1010.92|1000.12|1011.08|1000.28|1010.92|1000.12|3
1649568930000|2022-04-10 05:35:30|1010.98|1000.18|1010.92|1000.12|1011.1|1000.3|1010.91|1000.11|8
1649568940000|2022-04-10 05:35:40|1011.06|1000.26|1011.13|1000.33|1011.13|1000.33|1011.06|1000.26|3
1649568950000|2022-04-10 05:35:50|1011.12|1000.32|1011.46|1000.66|1011.46|1000.66|1011.12|1000.32|6
1649568960000|2022-04-10 05:36:00|1011.45|1000.65|1011.61|1000.81|1011.63|1000.83|1011.45|1000.65|7
1649568970000|2022-04-10 05:36:10|1011.63|1000.83|1011.59|1000.79|1011.63|1000.83|1011.59|1000.79|5
1649568980000|2022-04-10 05:36:20|1011.61|1000.81|1011.59|1000.79|1011.61|1000.81|1011.59|1000.79|18
1649568990000|2022-04-10 05:36:30|1011.61|1000.81|1011.62|1000.82|1011.64|1000.84|1011.59|1000.79|11
1649569000000|2022-04-10 05:36:40|1011.63|1000.83|1011.63|1000.83|1011.67|1000.87|1011.63|1000.83|13
1649569020000|2022-04-10 05:37:00|1011.58|1000.78|1011.58|1000.78|1011.58|1000.78|1011.58|1000.78|1
1649569030000|2022-04-10 05:37:10|1011.61|1000.81|1011.58|1000.78|1011.61|1000.81|1011.58|1000.78|8
1649569040000|2022-04-10 05:37:20|1011.61|1000.81|1011.17|1000.37|1011.67|1000.87|1011.17|1000.37|5
1649569050000|2022-04-10 05:37:30|1010.97|1000.17|1010.66|999.86|1010.97|1000.17|1010.66|999.86|4
1649569080000|2022-04-10 05:38:00|1010.67|999.87|1010.67|999.87|1010.67|999.87|1010.67|999.87|1
1649569100000|2022-04-10 05:38:20|1010.79|999.99|1011.64|1000.84|1011.64|1000.84|1010.79|999.99|6
1649569110000|2022-04-10 05:38:30|1011.76|1000.96|1011.92|1001.12|1011.92|1001.12|1011.76|1000.96|3
1649569130000|2022-04-10 05:38:50|1012.1|1001.3|1012.16|1001.36|1012.16|1001.36|1011.92|1001.12|10
1649569140000|2022-04-10 05:39:00|1012.1|1001.3|1012.3|1001.5|1012.3|1001.5|1011.92|1001.12|5
1649569150000|2022-04-10 05:39:10|1012.35|1001.55|1012.63|1001.83|1012.63|1001.83|1012.35|1001.55|3
1649569170000|2022-04-10 05:39:30|1012.6|1001.8|1012.6|1001.8|1012.6|1001.8|1012.6|1001.8|1
1649569180000|2022-04-10 05:39:40|1012.78|1001.98|1012.78|1001.98|1012.78|1001.98|1012.78|1001.98|1
1649569190000|2022-04-10 05:39:50|1012.84|1002.04|1012.9|1002.1|1012.9|1002.1|1012.84|1002.04|12
1649569200000|2022-04-10 05:40:00|1012.88|1002.08|1012.65|1001.85|1012.88|1002.08|1012.65|1001.85|9
1649569210000|2022-04-10 05:40:10|1012.66|1001.86|1012.6|1001.8|1012.66|1001.86|1012.5|1001.7|4
1649569220000|2022-04-10 05:40:20|1012.63|1001.83|1012.63|1001.83|1012.65|1001.85|1012.63|1001.83|8
1649569230000|2022-04-10 05:40:30|1012.58|1001.78|1012.59|1001.79|1012.59|1001.79|1012.58|1001.78|4
1649569240000|2022-04-10 05:40:40|1012.58|1001.78|1012.58|1001.78|1012.59|1001.79|1012.58|1001.78|9
1649569260000|2022-04-10 05:41:00|1012.69|1001.89|1012.71|1001.91|1012.71|1001.91|1012.69|1001.89|2
1649569270000|2022-04-10 05:41:10|1012.69|1001.89|1012.69|1001.89|1012.71|1001.91|1012.69|1001.89|11
1649569300000|2022-04-10 05:41:40|1012.71|1001.91|1012.55|1001.75|1012.71|1001.91|1012.54|1001.74|4
1649569310000|2022-04-10 05:41:50|1012.54|1001.74|1012.54|1001.74|1012.55|1001.75|1012.54|1001.74|3
1649569320000|2022-04-10 05:42:00|1012.57|1001.77|1012.57|1001.77|1012.57|1001.77|1012.57|1001.77|1
1649569330000|2022-04-10 05:42:10|1012.58|1001.78|1012.59|1001.79|1012.59|1001.79|1012.58|1001.78|2
1649569340000|2022-04-10 05:42:20|1012.54|1001.74|1011.93|1001.13|1012.54|1001.74|1011.93|1001.13|4
1649569350000|2022-04-10 05:42:30|1011.57|1000.77|1011.57|1000.77|1011.57|1000.77|1011.57|1000.77|1
1649569360000|2022-04-10 05:42:40|1011.56|1000.76|1011.56|1000.76|1011.56|1000.76|1011.56|1000.76|1
1649569370000|2022-04-10 05:42:50|1011.65|1000.85|1012.29|1001.49|1012.3|1001.5|1011.59|1000.79|10
1649569380000|2022-04-10 05:43:00|1012.33|1001.53|1012.33|1001.53|1012.33|1001.53|1012.33|1001.53|1
1649569390000|2022-04-10 05:43:10|1012.24|1001.44|1012.07|1001.27|1012.24|1001.44|1012.07|1001.27|2
1649569410000|2022-04-10 05:43:30|1012.24|1001.44|1012.33|1001.53|1012.33|1001.53|1012.24|1001.44|2
1649569430000|2022-04-10 05:43:50|1012.24|1001.44|1012.07|1001.27|1012.24|1001.44|1012.07|1001.27|2
1649569440000|2022-04-10 05:44:00|1011.99|1001.19|1011.99|1001.19|1011.99|1001.19|1011.99|1001.19|1
1649569450000|2022-04-10 05:44:10|1012.03|1001.23|1012.03|1001.23|1012.03|1001.23|1012.03|1001.23|1
1649569490000|2022-04-10 05:44:50|1011.99|1001.19|1011.99|1001.19|1011.99|1001.19|1011.99|1001.19|1
1649569500000|2022-04-10 05:45:00|1011.93|1001.13|1011.92|1001.12|1011.93|1001.13|1011.92|1001.12|2
1649569510000|2022-04-10 05:45:10|1012|1001.2|1012.24|1001.44|1012.24|1001.44|1012|1001.2|3
1649569560000|2022-04-10 05:46:00|1012.6|1001.8|1012.6|1001.8|1012.6|1001.8|1012.59|1001.79|9
1649569590000|2022-04-10 05:46:30|1012.59|1001.79|1012.6|1001.8|1012.6|1001.8|1012.59|1001.79|4
1649569600000|2022-04-10 05:46:40|1012.64|1001.84|1012.65|1001.85|1012.66|1001.86|1012.64|1001.84|8
1649569610000|2022-04-10 05:46:50|1012.58|1001.78|1012.32|1001.52|1012.58|1001.78|1012.32|1001.52|3
1649569620000|2022-04-10 05:47:00|1012|1001.2|1012|1001.2|1012|1001.2|1012|1001.2|1
1649569650000|2022-04-10 05:47:30|1011.98|1001.18|1011.1|1000.3|1011.98|1001.18|1011.1|1000.3|5
1649569660000|2022-04-10 05:47:40|1011.01|1000.21|1011.01|1000.21|1011.01|1000.21|1011.01|1000.21|1
1649569670000|2022-04-10 05:47:50|1010.95|1000.15|1010.73|999.93|1010.95|1000.15|1010.73|999.93|3
1649569680000|2022-04-10 05:48:00|1010.71|999.91|1010.71|999.91|1010.71|999.91|1010.71|999.91|1
1649569710000|2022-04-10 05:48:30|1010.63|999.83|1010.63|999.83|1010.63|999.83|1010.63|999.83|1
1649569720000|2022-04-10 05:48:40|1010.92|1000.12|1011.53|1000.73|1011.53|1000.73|1010.92|1000.12|4
1649569730000|2022-04-10 05:48:50|1011.45|1000.65|1011.18|1000.38|1011.45|1000.65|1011.18|1000.38|8
1649569740000|2022-04-10 05:49:00|1011.45|1000.65|1011.15|1000.35|1011.45|1000.65|1011.15|1000.35|5
1649569770000|2022-04-10 05:49:30|1011.16|1000.36|1011.15|1000.35|1011.16|1000.36|1011.15|1000.35|2
1649569780000|2022-04-10 05:49:40|1011.46|1000.66|1011.56|1000.76|1011.56|1000.76|1011.46|1000.66|2
1649569800000|2022-04-10 05:50:00|1011.61|1000.81|1011.61|1000.81|1011.61|1000.81|1011.3|1000.5|4
1649569810000|2022-04-10 05:50:10|1011.66|1000.86|1011.66|1000.86|1011.66|1000.86|1011.66|1000.86|1
1649569850000|2022-04-10 05:50:50|1011.51|1000.71|1011|1000.2|1011.51|1000.71|1011|1000.2|4
1649569860000|2022-04-10 05:51:00|1011.15|1000.35|1011.31|1000.51|1011.35|1000.55|1011.15|1000.35|4
1649569870000|2022-04-10 05:51:10|1011.13|1000.33|1010.98|1000.18|1011.13|1000.33|1010.98|1000.18|2
1649569880000|2022-04-10 05:51:20|1011.13|1000.33|1010.98|1000.18|1011.13|1000.33|1010.98|1000.18|8
1649569890000|2022-04-10 05:51:30|1010.92|1000.12|1010.98|1000.18|1010.98|1000.18|1010.92|1000.12|2
1649569920000|2022-04-10 05:52:00|1011.04|1000.24|1011.02|1000.22|1011.04|1000.24|1011.02|1000.22|2
1649569930000|2022-04-10 05:52:10|1010.97|1000.17|1010.97|1000.17|1010.97|1000.17|1010.97|1000.17|1
1649569950000|2022-04-10 05:52:30|1010.96|1000.16|1010.89|1000.09|1010.96|1000.16|1010.89|1000.09|3
1649569960000|2022-04-10 05:52:40|1010.88|1000.08|1010.77|999.97|1010.88|1000.08|1010.77|999.97|6
1649569970000|2022-04-10 05:52:50|1010.76|999.96|1010.74|999.94|1010.76|999.96|1010.74|999.94|2
1649569980000|2022-04-10 05:53:00|1010.67|999.87|1010.68|999.88|1010.7|999.9|1010.67|999.87|3
1649569990000|2022-04-10 05:53:10|1010.51|999.71|1010.51|999.71|1010.51|999.71|1010.51|999.71|1
1649570010000|2022-04-10 05:53:30|1010.23|999.43|1010.29|999.49|1010.52|999.72|1010.23|999.43|9
1649570020000|2022-04-10 05:53:40|1010.4|999.6|1010.03|999.23|1010.4|999.6|1010.03|999.23|6
1649570040000|2022-04-10 05:54:00|1010.06|999.26|1009.89|999.09|1010.06|999.26|1009.89|999.09|8
1649570050000|2022-04-10 05:54:10|1009.7|998.9|1009.7|998.9|1009.7|998.9|1009.7|998.9|1
1649570070000|2022-04-10 05:54:30|1009.52|998.72|1009.47|998.67|1009.52|998.72|1009.47|998.67|4
1649570080000|2022-04-10 05:54:40|1009.45|998.65|1009.42|998.62|1009.46|998.66|1009.42|998.62|4
1649570090000|2022-04-10 05:54:50|1009.43|998.63|1009.82|999.02|1009.82|999.02|1009.4|998.6|11
1649570100000|2022-04-10 05:55:00|1009.81|999.01|1010.03|999.23|1010.03|999.23|1009.73|998.93|9
1649570110000|2022-04-10 05:55:10|1010.07|999.27|1010.27|999.47|1010.27|999.47|1010.07|999.27|3
1649570120000|2022-04-10 05:55:20|1010.59|999.79|1010.77|999.97|1010.77|999.97|1010.59|999.79|3
1649570130000|2022-04-10 05:55:30|1010.96|1000.16|1010.96|1000.16|1010.96|1000.16|1010.96|1000.16|1
1649570160000|2022-04-10 05:56:00|1010.94|1000.14|1010.75|999.95|1010.94|1000.14|1010.75|999.95|5
1649570170000|2022-04-10 05:56:10|1010.22|999.42|1010.22|999.42|1010.22|999.42|1010.22|999.42|1
1649570190000|2022-04-10 05:56:30|1010.19|999.39|1010.19|999.39|1010.19|999.39|1010.19|999.39|1
1649570200000|2022-04-10 05:56:40|1010.21|999.41|1009.8|999|1010.21|999.41|1009.8|999|9
1649570210000|2022-04-10 05:56:50|1009.63|998.83|1009.26|998.46|1009.63|998.83|1009.26|998.46|4
1649570220000|2022-04-10 05:57:00|1009.01|998.21|1008.91|998.11|1009.01|998.21|1008.91|998.11|3
1649570230000|2022-04-10 05:57:10|1008.93|998.13|1008.93|998.13|1008.93|998.13|1008.93|998.13|1
1649570240000|2022-04-10 05:57:20|1008.91|998.11|1008.43|997.63|1008.91|998.11|1008.43|997.63|3
1649570250000|2022-04-10 05:57:30|1008.46|997.66|1008.72|997.92|1008.72|997.92|1008.45|997.65|8
1649570260000|2022-04-10 05:57:40|1008.86|998.06|1009.16|998.36|1009.16|998.36|1008.86|998.06|3
1649570270000|2022-04-10 05:57:50|1009.23|998.43|1009.4|998.6|1009.41|998.61|1009.23|998.43|7
1649570280000|2022-04-10 05:58:00|1009.41|998.61|1009.55|998.75|1009.55|998.75|1009.4|998.6|11
1649570290000|2022-04-10 05:58:10|1009.54|998.74|1009.39|998.59|1009.55|998.75|1009.38|998.58|11
1649570300000|2022-04-10 05:58:20|1009.38|998.58|1009.39|998.59|1009.39|998.59|1009.38|998.58|6
1649570310000|2022-04-10 05:58:30|1009.38|998.58|1009.17|998.37|1009.39|998.59|1009.17|998.37|14
1649570320000|2022-04-10 05:58:40|1009.16|998.36|1009.16|998.36|1009.16|998.36|1009.16|998.36|1
1649570340000|2022-04-10 05:59:00|1009.15|998.35|1009.15|998.35|1009.15|998.35|1009.15|998.35|1
1649570350000|2022-04-10 05:59:10|1009.17|998.37|1009.38|998.58|1009.38|998.58|1009.17|998.37|3
1649570360000|2022-04-10 05:59:20|1009.39|998.59|1009.68|998.88|1009.72|998.92|1009.38|998.58|11
1649570370000|2022-04-10 05:59:30|1009.4|998.6|1009.4|998.6|1009.4|998.6|1009.4|998.6|1
1649570380000|2022-04-10 05:59:40|1009.26|998.46|1009.25|998.45|1009.26|998.46|1009.06|998.26|4
1649570390000|2022-04-10 05:59:50|1009|998.2|1008.74|997.94|1009|998.2|1008.74|997.94|4
1649570400000|2022-04-10 06:00:00|1008.73|997.93|1009.1|998.3|1009.1|998.3|1008.73|997.93|8
1649570410000|2022-04-10 06:00:10|1009.11|998.31|1009.08|998.28|1009.11|998.31|1009.08|998.28|5
1649570420000|2022-04-10 06:00:20|1009.09|998.29|1009.79|998.99|1009.79|998.99|1009.08|998.28|8
1649570430000|2022-04-10 06:00:30|1009.96|999.16|1009.97|999.17|1009.97|999.17|1009.95|999.15|4
1649570440000|2022-04-10 06:00:40|1009.96|999.16|1009.97|999.17|1009.97|999.17|1009.95|999.15|4
1649570450000|2022-04-10 06:00:50|1009.87|999.07|1009.28|998.48|1009.87|999.07|1009.28|998.48|5
1649570460000|2022-04-10 06:01:00|1009.29|998.49|1009.25|998.45|1009.29|998.49|1009.25|998.45|5
1649570480000|2022-04-10 06:01:20|1009.24|998.44|1009.25|998.45|1009.25|998.45|1009.24|998.44|2
1649570500000|2022-04-10 06:01:40|1009.24|998.44|1009.24|998.44|1009.24|998.44|1009.24|998.44|1
1649570510000|2022-04-10 06:01:50|1009.02|998.22|1008.81|998.01|1009.02|998.22|1008.81|998.01|2
1649570520000|2022-04-10 06:02:00|1008.78|997.98|1008.84|998.04|1008.84|998.04|1008.5|997.7|7
1649570530000|2022-04-10 06:02:10|1008.77|997.97|1008.84|998.04|1008.84|998.04|1008.77|997.97|4
1649570540000|2022-04-10 06:02:20|1008.77|997.97|1009.2|998.4|1009.39|998.59|1008.77|997.97|6
1649570550000|2022-04-10 06:02:30|1009.03|998.23|1009.2|998.4|1009.2|998.4|1009.03|998.23|2
1649570560000|2022-04-10 06:02:40|1009.46|998.66|1009.46|998.66|1009.46|998.66|1009.46|998.66|1
1649570580000|2022-04-10 06:03:00|1009.41|998.61|1009.41|998.61|1009.42|998.62|1009.41|998.61|5
1649570600000|2022-04-10 06:03:20|1009.42|998.62|1009.81|999.01|1009.81|999.01|1009.42|998.62|7
1649570630000|2022-04-10 06:03:50|1009.92|999.12|1009.85|999.05|1010.37|999.57|1009.76|998.96|7
1649570640000|2022-04-10 06:04:00|1009.95|999.15|1009.91|999.11|1010.08|999.28|1009.83|999.03|5
1649570650000|2022-04-10 06:04:10|1009.83|999.03|1009.91|999.11|1009.91|999.11|1009.83|999.03|4
1649570660000|2022-04-10 06:04:20|1009.83|999.03|1009.83|999.03|1009.83|999.03|1009.83|999.03|1
1649570670000|2022-04-10 06:04:30|1009.52|998.72|1009.52|998.72|1009.52|998.72|1009.52|998.72|1
1649570680000|2022-04-10 06:04:40|1009.36|998.56|1009.73|998.93|1009.73|998.93|1009.36|998.56|11
1649570690000|2022-04-10 06:04:50|1009.72|998.92|1009.85|999.05|1009.85|999.05|1009.36|998.56|9
1649570700000|2022-04-10 06:05:00|1010.02|999.22|1010.02|999.22|1010.02|999.22|1009.88|999.08|3
1649570720000|2022-04-10 06:05:20|1010.46|999.66|1010.54|999.74|1010.54|999.74|1010.46|999.66|2
1649570730000|2022-04-10 06:05:30|1010.16|999.36|1010.25|999.45|1010.25|999.45|1010.16|999.36|2
1649570760000|2022-04-10 06:06:00|1010.05|999.25|1009.63|998.83|1010.05|999.25|1009.63|998.83|6
1649570770000|2022-04-10 06:06:10|1009.49|998.69|1009.49|998.69|1009.49|998.69|1009.49|998.69|1
1649570810000|2022-04-10 06:06:50|1009.38|998.58|1009.38|998.58|1009.38|998.58|1009.38|998.58|1
1649570820000|2022-04-10 06:07:00|1009.63|998.83|1009.54|998.74|1009.63|998.83|1009.5|998.7|4
1649570840000|2022-04-10 06:07:20|1009.48|998.68|1009.27|998.47|1009.48|998.68|1009.27|998.47|2
1649570860000|2022-04-10 06:07:40|1008.99|998.19|1008.99|998.19|1008.99|998.19|1008.99|998.19|1
1649570880000|2022-04-10 06:08:00|1009|998.2|1008.62|997.82|1009|998.2|1008.62|997.82|4
1649570940000|2022-04-10 06:09:00|1008.66|997.86|1008.66|997.86|1008.66|997.86|1008.66|997.86|1
1649571000000|2022-04-10 06:10:00|1008.54|997.74|1008.54|997.74|1008.54|997.74|1008.54|997.74|1
1649571030000|2022-04-10 06:10:30|1008.64|997.84|1008.64|997.84|1008.64|997.84|1008.64|997.84|1
1649571040000|2022-04-10 06:10:40|1008.65|997.85|1008.64|997.84|1008.65|997.85|1008.64|997.84|2
1649571060000|2022-04-10 06:11:00|1008.67|997.87|1008.67|997.87|1008.67|997.87|1008.67|997.87|1
1649571070000|2022-04-10 06:11:10|1008.68|997.88|1009.63|998.83|1009.63|998.83|1008.68|997.88|15
1649571080000|2022-04-10 06:11:20|1009.61|998.81|1010.1|999.3|1010.1|999.3|1009.6|998.8|8
1649571090000|2022-04-10 06:11:30|1010.01|999.21|1009.47|998.67|1010.01|999.21|1009.47|998.67|7
1649571110000|2022-04-10 06:11:50|1009.34|998.54|1009.32|998.52|1009.47|998.67|1009.32|998.52|4
1649571120000|2022-04-10 06:12:00|1008.94|998.14|1008.94|998.14|1008.94|998.14|1008.94|998.14|1
1649571160000|2022-04-10 06:12:40|1008.93|998.13|1008.93|998.13|1008.93|998.13|1008.93|998.13|1
1649571180000|2022-04-10 06:13:00|1008.95|998.15|1008.95|998.15|1008.95|998.15|1008.95|998.15|1
1649571200000|2022-04-10 06:13:20|1008.89|998.09|1008.66|997.86|1008.9|998.1|1008.66|997.86|3
1649571210000|2022-04-10 06:13:30|1008.73|997.93|1008.73|997.93|1008.73|997.93|1008.73|997.93|1
1649571240000|2022-04-10 06:14:00|1008.74|997.94|1008.74|997.94|1008.74|997.94|1008.74|997.94|1
1649571270000|2022-04-10 06:14:30|1008.72|997.92|1008.72|997.92|1008.72|997.92|1008.72|997.92|1
1649571300000|2022-04-10 06:15:00|1008.66|997.86|1008.68|997.88|1008.68|997.88|1008.66|997.86|2
1649571310000|2022-04-10 06:15:10|1008.63|997.83|1009.1|998.3|1009.1|998.3|1008.63|997.83|4
1649571320000|2022-04-10 06:15:20|1009.37|998.57|1009.1|998.3|1009.37|998.57|1009.1|998.3|2
1649571330000|2022-04-10 06:15:30|1008.97|998.17|1008.97|998.17|1008.97|998.17|1008.97|998.17|1
1649571340000|2022-04-10 06:15:40|1008.92|998.12|1008.92|998.12|1008.92|998.12|1008.92|998.12|1
1649571350000|2022-04-10 06:15:50|1008.85|998.05|1008.63|997.83|1008.85|998.05|1008.63|997.83|3
1649571390000|2022-04-10 06:16:30|1008.62|997.82|1008.63|997.83|1008.63|997.83|1008.62|997.82|2
1649571400000|2022-04-10 06:16:40|1008.56|997.76|1008.56|997.76|1008.56|997.76|1008.56|997.76|1
1649571420000|2022-04-10 06:17:00|1008.51|997.71|1008.51|997.71|1008.51|997.71|1008.51|997.71|1
1649571440000|2022-04-10 06:17:20|1008.6|997.8|1008.6|997.8|1008.6|997.8|1008.6|997.8|1
1649571480000|2022-04-10 06:18:00|1008.52|997.72|1008.52|997.72|1008.52|997.72|1008.52|997.72|1
1649571500000|2022-04-10 06:18:20|1008.58|997.78|1008.82|998.02|1008.82|998.02|1008.58|997.78|4
1649571520000|2022-04-10 06:18:40|1008.88|998.08|1008.88|998.08|1008.88|998.08|1008.88|998.08|1
1649571530000|2022-04-10 06:18:50|1008.87|998.07|1008.87|998.07|1008.87|998.07|1008.87|998.07|1
1649571540000|2022-04-10 06:19:00|1008.84|998.04|1008.96|998.16|1008.96|998.16|1008.66|997.86|6
1649571550000|2022-04-10 06:19:10|1009.03|998.23|1009.44|998.64|1009.44|998.64|1009.03|998.23|10
1649571560000|2022-04-10 06:19:20|1009.43|998.63|1009.42|998.62|1009.43|998.63|1009.41|998.61|9
1649571570000|2022-04-10 06:19:30|1009.74|998.94|1009.74|998.94|1009.74|998.94|1009.74|998.94|1
1649571590000|2022-04-10 06:19:50|1009.78|998.98|1010.08|999.28|1010.08|999.28|1009.78|998.98|5
1649571600000|2022-04-10 06:20:00|1010.18|999.38|1010.2|999.4|1010.2|999.4|1009.88|999.08|5
1649571610000|2022-04-10 06:20:10|1010.48|999.68|1010.48|999.68|1010.48|999.68|1010.48|999.68|1
1649571620000|2022-04-10 06:20:20|1010.12|999.32|1010.48|999.68|1010.48|999.68|1010.12|999.32|6
1649571630000|2022-04-10 06:20:30|1010.49|999.69|1010.12|999.32|1010.49|999.69|1010.12|999.32|11
1649571660000|2022-04-10 06:21:00|1009.86|999.06|1009.64|998.84|1009.86|999.06|1009.64|998.84|3
1649571720000|2022-04-10 06:22:00|1009.61|998.81|1009.61|998.81|1009.61|998.81|1009.61|998.81|1
1649571760000|2022-04-10 06:22:40|1009.55|998.75|1009.55|998.75|1009.55|998.75|1009.55|998.75|1
1649571770000|2022-04-10 06:22:50|1009.57|998.77|1009.57|998.77|1009.57|998.77|1009.57|998.77|1
1649571800000|2022-04-10 06:23:20|1009.55|998.75|1009.35|998.55|1009.55|998.75|1009.35|998.55|2
1649571810000|2022-04-10 06:23:30|1009.42|998.62|1009.42|998.62|1009.42|998.62|1009.42|998.62|1
1649571840000|2022-04-10 06:24:00|1009.6|998.8|1009.57|998.77|1009.6|998.8|1009.57|998.77|2
1649571850000|2022-04-10 06:24:10|1009.35|998.55|1009.35|998.55|1009.35|998.55|1009.35|998.55|1
1649571890000|2022-04-10 06:24:50|1009.55|998.75|1009.55|998.75|1009.55|998.75|1009.55|998.75|1
1649571900000|2022-04-10 06:25:00|1009.43|998.63|1009.43|998.63|1009.43|998.63|1009.43|998.63|1
1649571930000|2022-04-10 06:25:30|1009.36|998.56|1009.43|998.63|1009.43|998.63|1009.36|998.56|2
1649571960000|2022-04-10 06:26:00|1009.61|998.81|1009.61|998.81|1009.61|998.81|1009.61|998.81|1
1649571970000|2022-04-10 06:26:10|1009.6|998.8|1009.6|998.8|1009.6|998.8|1009.6|998.8|1
1649572000000|2022-04-10 06:26:40|1009.57|998.77|1009.31|998.51|1009.57|998.77|1009.09|998.29|4
1649572010000|2022-04-10 06:26:50|1009.4|998.6|1009.56|998.76|1009.57|998.77|1009.4|998.6|3
1649572020000|2022-04-10 06:27:00|1009.55|998.75|1009.54|998.74|1009.55|998.75|1009.54|998.74|4
1649572030000|2022-04-10 06:27:10|1009.55|998.75|1010.06|999.26|1010.08|999.28|1009.54|998.74|14
1649572040000|2022-04-10 06:27:20|1010.07|999.27|1010.74|999.94|1010.91|1000.11|1010.06|999.26|7
1649572050000|2022-04-10 06:27:30|1010.82|1000.02|1010.91|1000.11|1010.91|1000.11|1010.82|1000.02|2
1649572060000|2022-04-10 06:27:40|1010.94|1000.14|1011.19|1000.39|1011.19|1000.39|1010.94|1000.14|2
1649572070000|2022-04-10 06:27:50|1011.17|1000.37|1011.31|1000.51|1011.31|1000.51|1011.17|1000.37|3
1649572080000|2022-04-10 06:28:00|1011.4|1000.6|1011.38|1000.58|1011.4|1000.6|1011.38|1000.58|2
1649572100000|2022-04-10 06:28:20|1011.43|1000.63|1011.43|1000.63|1011.43|1000.63|1011.43|1000.63|1
1649572110000|2022-04-10 06:28:30|1011.42|1000.62|1011.42|1000.62|1011.49|1000.69|1011.42|1000.62|3
1649572120000|2022-04-10 06:28:40|1011.49|1000.69|1011.53|1000.73|1011.53|1000.73|1011.42|1000.62|4
1649572150000|2022-04-10 06:29:10|1011.62|1000.82|1011.62|1000.82|1011.62|1000.82|1011.62|1000.82|1
1649572170000|2022-04-10 06:29:30|1011.24|1000.44|1011.16|1000.36|1011.24|1000.44|1011.16|1000.36|2
1649572200000|2022-04-10 06:30:00|1011.14|1000.34|1011.22|1000.42|1011.22|1000.42|1011.14|1000.34|2
1649572210000|2022-04-10 06:30:10|1011.28|1000.48|1011.71|1000.91|1011.72|1000.92|1011.17|1000.37|9
1649572220000|2022-04-10 06:30:20|1011.72|1000.92|1011.84|1001.04|1011.84|1001.04|1011.71|1000.91|7
1649572230000|2022-04-10 06:30:30|1012.05|1001.25|1012.05|1001.25|1012.05|1001.25|1012.05|1001.25|1
1649572250000|2022-04-10 06:30:50|1012.33|1001.53|1012.33|1001.53|1012.33|1001.53|1012.05|1001.25|3
1649572260000|2022-04-10 06:31:00|1012.38|1001.58|1012.17|1001.37|1012.38|1001.58|1012.17|1001.37|4
1649572270000|2022-04-10 06:31:10|1012.38|1001.58|1012.05|1001.25|1012.38|1001.58|1012.05|1001.25|5
1649572280000|2022-04-10 06:31:20|1012.33|1001.53|1012.43|1001.63|1012.43|1001.63|1012.33|1001.53|2
1649572290000|2022-04-10 06:31:30|1012.55|1001.75|1012.55|1001.75|1012.55|1001.75|1012.55|1001.75|1
1649572300000|2022-04-10 06:31:40|1012.65|1001.85|1012.65|1001.85|1012.65|1001.85|1012.65|1001.85|1
1649572310000|2022-04-10 06:31:50|1012.68|1001.88|1012.65|1001.85|1012.68|1001.88|1012.65|1001.85|2
1649572320000|2022-04-10 06:32:00|1012.61|1001.81|1012.61|1001.81|1012.61|1001.81|1012.61|1001.81|1
1649572330000|2022-04-10 06:32:10|1012.6|1001.8|1012.65|1001.85|1012.68|1001.88|1012.6|1001.8|14
1649572340000|2022-04-10 06:32:20|1012.68|1001.88|1012.65|1001.85|1012.68|1001.88|1012.65|1001.85|4
1649572350000|2022-04-10 06:32:30|1012.68|1001.88|1012.67|1001.87|1012.68|1001.88|1012.61|1001.81|4
1649572360000|2022-04-10 06:32:40|1012.71|1001.91|1012.88|1002.08|1013.1|1002.3|1012.67|1001.87|16
1649572370000|2022-04-10 06:32:50|1013.03|1002.23|1013.03|1002.23|1013.03|1002.23|1012.88|1002.08|3
1649572380000|2022-04-10 06:33:00|1012.88|1002.08|1013.36|1002.56|1013.36|1002.56|1012.88|1002.08|6
1649572390000|2022-04-10 06:33:10|1013.38|1002.58|1013.38|1002.58|1013.38|1002.58|1013.36|1002.56|3
1649572400000|2022-04-10 06:33:20|1013.35|1002.55|1013.43|1002.63|1013.44|1002.64|1013.35|1002.55|4
1649572410000|2022-04-10 06:33:30|1013.44|1002.64|1013.43|1002.63|1013.45|1002.65|1013.43|1002.63|13
1649572420000|2022-04-10 06:33:40|1013.44|1002.64|1013.43|1002.63|1013.44|1002.64|1013.43|1002.63|12
1649572430000|2022-04-10 06:33:50|1013.44|1002.64|1013.43|1002.63|1013.45|1002.65|1013.43|1002.63|3
1649572450000|2022-04-10 06:34:10|1013.44|1002.64|1013.48|1002.68|1013.49|1002.69|1013.44|1002.64|8
1649572460000|2022-04-10 06:34:20|1013.52|1002.72|1013.52|1002.72|1013.52|1002.72|1013.52|1002.72|1
1649572470000|2022-04-10 06:34:30|1013.48|1002.68|1013.55|1002.75|1013.63|1002.83|1013.48|1002.68|9
1649572480000|2022-04-10 06:34:40|1013.54|1002.74|1013.55|1002.75|1013.55|1002.75|1013.54|1002.74|4
1649572490000|2022-04-10 06:34:50|1013.54|1002.74|1013.55|1002.75|1013.55|1002.75|1013.54|1002.74|14
1649572510000|2022-04-10 06:35:10|1013.54|1002.74|1013.6|1002.8|1013.63|1002.83|1013.54|1002.74|6
1649572520000|2022-04-10 06:35:20|1013.63|1002.83|1013.63|1002.83|1013.63|1002.83|1013.6|1002.8|13
1649572530000|2022-04-10 06:35:30|1013.6|1002.8|1014.08|1003.28|1014.08|1003.28|1013.6|1002.8|3
1649572540000|2022-04-10 06:35:40|1014.07|1003.27|1014.41|1003.61|1014.46|1003.66|1014.07|1003.27|3
1649572550000|2022-04-10 06:35:50|1014.51|1003.71|1014.51|1003.71|1014.51|1003.71|1014.51|1003.71|1
1649572570000|2022-04-10 06:36:10|1014.55|1003.75|1014.55|1003.75|1014.55|1003.75|1014.55|1003.75|1
1649572580000|2022-04-10 06:36:20|1014.58|1003.78|1014.58|1003.78|1014.63|1003.83|1014.58|1003.78|5
1649572590000|2022-04-10 06:36:30|1014.63|1003.83|1014.58|1003.78|1014.63|1003.83|1014.58|1003.78|4
1649572600000|2022-04-10 06:36:40|1014.63|1003.83|1014.55|1003.75|1014.63|1003.83|1014.55|1003.75|5
1649572620000|2022-04-10 06:37:00|1014.58|1003.78|1014.55|1003.75|1014.58|1003.78|1014.55|1003.75|2
1649572630000|2022-04-10 06:37:10|1014.58|1003.78|1015.14|1004.34|1015.14|1004.34|1014.55|1003.75|10
1649572640000|2022-04-10 06:37:20|1015.2|1004.4|1014.92|1004.12|1015.2|1004.4|1014.92|1004.12|2
1649572660000|2022-04-10 06:37:40|1014.93|1004.13|1014.93|1004.13|1015.11|1004.31|1014.93|1004.13|3
1649572670000|2022-04-10 06:37:50|1015.15|1004.35|1015.23|1004.43|1015.23|1004.43|1015.15|1004.35|2
1649572680000|2022-04-10 06:38:00|1015.31|1004.51|1015.31|1004.51|1015.31|1004.51|1015.3|1004.5|5
1649572690000|2022-04-10 06:38:10|1015.3|1004.5|1015.71|1004.91|1015.72|1004.92|1015.3|1004.5|18
1649572700000|2022-04-10 06:38:20|1015.62|1004.82|1015.62|1004.82|1015.62|1004.82|1015.62|1004.82|1
1649572720000|2022-04-10 06:38:40|1015.71|1004.91|1015.71|1004.91|1015.72|1004.92|1015.71|1004.91|3
1649572730000|2022-04-10 06:38:50|1015.91|1005.11|1015.88|1005.08|1015.91|1005.11|1015.88|1005.08|2
1649572740000|2022-04-10 06:39:00|1015.92|1005.12|1015.92|1005.12|1015.92|1005.12|1015.92|1005.12|1
1649572750000|2022-04-10 06:39:10|1016.1|1005.3|1016.26|1005.46|1016.26|1005.46|1015.91|1005.11|6
1649572760000|2022-04-10 06:39:20|1016.37|1005.57|1016.37|1005.57|1016.37|1005.57|1016.37|1005.57|1
1649572770000|2022-04-10 06:39:30|1016.52|1005.72|1016.52|1005.72|1016.52|1005.72|1016.52|1005.72|1
1649572780000|2022-04-10 06:39:40|1016.53|1005.73|1017.05|1006.25|1017.05|1006.25|1016.52|1005.72|13
1649572790000|2022-04-10 06:39:50|1017.03|1006.23|1017.06|1006.26|1017.06|1006.26|1017.03|1006.23|13
1649572800000|2022-04-10 06:40:00|1017.07|1006.27|1016.31|1005.51|1017.26|1006.46|1016.31|1005.51|13
1649572810000|2022-04-10 06:40:10|1016.24|1005.44|1015.45|1004.65|1016.24|1005.44|1015.28|1004.48|6
1649572820000|2022-04-10 06:40:20|1015.6|1004.8|1016.25|1005.45|1016.26|1005.46|1015.6|1004.8|11
1649572830000|2022-04-10 06:40:30|1016.2|1005.4|1015.93|1005.13|1016.2|1005.4|1015.93|1005.13|2
1649572850000|2022-04-10 06:40:50|1016.08|1005.28|1015.93|1005.13|1016.08|1005.28|1015.93|1005.13|2
1649572860000|2022-04-10 06:41:00|1016.12|1005.32|1016.12|1005.32|1016.12|1005.32|1016.12|1005.32|1
1649572870000|2022-04-10 06:41:10|1016.08|1005.28|1015.38|1004.58|1016.08|1005.28|1015.38|1004.58|7
1649572900000|2022-04-10 06:41:40|1015.4|1004.6|1014.53|1003.73|1015.4|1004.6|1014.53|1003.73|6
1649572910000|2022-04-10 06:41:50|1014.49|1003.69|1014.28|1003.48|1014.49|1003.69|1014.28|1003.48|2
1649572920000|2022-04-10 06:42:00|1014.1|1003.3|1014.1|1003.3|1014.1|1003.3|1014.1|1003.3|1
1649572930000|2022-04-10 06:42:10|1014.09|1003.29|1014.09|1003.29|1014.09|1003.29|1014.09|1003.29|1
1649572960000|2022-04-10 06:42:40|1014.36|1003.56|1014.68|1003.88|1014.68|1003.88|1014.36|1003.56|13
1649572970000|2022-04-10 06:42:50|1014.72|1003.92|1015.02|1004.22|1015.14|1004.34|1014.72|1003.92|5
1649572980000|2022-04-10 06:43:00|1015.06|1004.26|1015.06|1004.26|1015.06|1004.26|1015.06|1004.26|1
1649572990000|2022-04-10 06:43:10|1015.18|1004.38|1015.15|1004.35|1015.45|1004.65|1015.15|1004.35|5
1649573010000|2022-04-10 06:43:30|1015.06|1004.26|1014.61|1003.81|1015.06|1004.26|1014.61|1003.81|4
1649573020000|2022-04-10 06:43:40|1014.6|1003.8|1014.6|1003.8|1014.6|1003.8|1014.6|1003.8|1
1649573040000|2022-04-10 06:44:00|1014.61|1003.81|1014.61|1003.81|1014.61|1003.81|1014.6|1003.8|3
1649573050000|2022-04-10 06:44:10|1014.6|1003.8|1014.6|1003.8|1014.61|1003.81|1014.6|1003.8|5
1649573100000|2022-04-10 06:45:00|1014.55|1003.75|1014.29|1003.49|1014.55|1003.75|1014.02|1003.22|7
1649573110000|2022-04-10 06:45:10|1014.38|1003.58|1014.85|1004.05|1014.9|1004.1|1014.38|1003.58|4
1649573130000|2022-04-10 06:45:30|1014.88|1004.08|1014.85|1004.05|1014.88|1004.08|1014.85|1004.05|2
1649573140000|2022-04-10 06:45:40|1014.92|1004.12|1015.37|1004.57|1015.37|1004.57|1014.92|1004.12|3
1649573150000|2022-04-10 06:45:50|1015.27|1004.47|1014.99|1004.19|1015.27|1004.47|1014.99|1004.19|10
1649573160000|2022-04-10 06:46:00|1015.27|1004.47|1015.12|1004.32|1015.37|1004.57|1014.99|1004.19|6
1649573170000|2022-04-10 06:46:10|1015.53|1004.73|1015.12|1004.32|1015.53|1004.73|1015.12|1004.32|5
1649573180000|2022-04-10 06:46:20|1015.11|1004.31|1015.22|1004.42|1015.22|1004.42|1015.11|1004.31|2
1649573190000|2022-04-10 06:46:30|1015.12|1004.32|1015.12|1004.32|1015.39|1004.59|1015.12|1004.32|5
1649573200000|2022-04-10 06:46:40|1015.13|1004.33|1015.12|1004.32|1015.13|1004.33|1015.12|1004.32|2
1649573210000|2022-04-10 06:46:50|1015.09|1004.29|1015|1004.2|1015.09|1004.29|1015|1004.2|2
1649573220000|2022-04-10 06:47:00|1014.92|1004.12|1014.92|1004.12|1014.92|1004.12|1014.92|1004.12|1
1649573260000|2022-04-10 06:47:40|1015.01|1004.21|1015.26|1004.46|1015.3|1004.5|1015.01|1004.21|5
1649573270000|2022-04-10 06:47:50|1015.28|1004.48|1015.45|1004.65|1015.45|1004.65|1015.28|1004.48|2
1649573280000|2022-04-10 06:48:00|1015.64|1004.84|1015.65|1004.85|1015.65|1004.85|1015.64|1004.84|6
1649573290000|2022-04-10 06:48:10|1015.64|1004.84|1015.64|1004.84|1015.65|1004.85|1015.64|1004.84|11
1649573300000|2022-04-10 06:48:20|1015.65|1004.85|1015.64|1004.84|1015.65|1004.85|1015.64|1004.84|16
1649573310000|2022-04-10 06:48:30|1015.65|1004.85|1015.45|1004.65|1015.65|1004.85|1015.45|1004.65|7
1649573320000|2022-04-10 06:48:40|1015.58|1004.78|1015.58|1004.78|1015.6|1004.8|1015.58|1004.78|9
1649573330000|2022-04-10 06:48:50|1015.6|1004.8|1015.45|1004.65|1015.6|1004.8|1015.45|1004.65|5
1649573340000|2022-04-10 06:49:00|1015.57|1004.77|1015.8|1005|1015.82|1005.02|1015.56|1004.76|11
1649573350000|2022-04-10 06:49:10|1015.79|1004.99|1015.83|1005.03|1015.83|1005.03|1015.79|1004.99|10
1649573360000|2022-04-10 06:49:20|1015.82|1005.02|1015.83|1005.03|1015.83|1005.03|1015.82|1005.02|2
1649573370000|2022-04-10 06:49:30|1015.93|1005.13|1015.84|1005.04|1015.93|1005.13|1015.84|1005.04|2
1649573380000|2022-04-10 06:49:40|1015.82|1005.02|1015.82|1005.02|1015.82|1005.02|1015.82|1005.02|1
1649573400000|2022-04-10 06:50:00|1015.81|1005.01|1015.81|1005.01|1015.81|1005.01|1015.81|1005.01|1
1649573430000|2022-04-10 06:50:30|1015.92|1005.12|1015.92|1005.12|1015.92|1005.12|1015.92|1005.12|1
1649573440000|2022-04-10 06:50:40|1015.91|1005.11|1015.93|1005.13|1015.93|1005.13|1015.91|1005.11|2
1649573460000|2022-04-10 06:51:00|1015.89|1005.09|1015.83|1005.03|1015.89|1005.09|1015.83|1005.03|3
1649573470000|2022-04-10 06:51:10|1015.89|1005.09|1015.89|1005.09|1015.89|1005.09|1015.89|1005.09|1
1649573480000|2022-04-10 06:51:20|1015.83|1005.03|1015.9|1005.1|1015.9|1005.1|1015.83|1005.03|2
1649573490000|2022-04-10 06:51:30|1015.93|1005.13|1015.93|1005.13|1015.93|1005.13|1015.93|1005.13|1
1649573500000|2022-04-10 06:51:40|1015.91|1005.11|1015.91|1005.11|1015.93|1005.13|1015.91|1005.11|3
1649573510000|2022-04-10 06:51:50|1016.08|1005.28|1015.93|1005.13|1016.08|1005.28|1015.91|1005.11|3
1649573540000|2022-04-10 06:52:20|1015.91|1005.11|1015.9|1005.1|1015.91|1005.11|1015.9|1005.1|2
1649573560000|2022-04-10 06:52:40|1015.98|1005.18|1015.89|1005.09|1016.05|1005.25|1015.89|1005.09|18
1649573570000|2022-04-10 06:52:50|1015.82|1005.02|1015.78|1004.98|1015.82|1005.02|1015.71|1004.91|3
1649573580000|2022-04-10 06:53:00|1015.86|1005.06|1015.79|1004.99|1015.86|1005.06|1015.77|1004.97|7
1649573590000|2022-04-10 06:53:10|1015.78|1004.98|1015.76|1004.96|1015.78|1004.98|1015.76|1004.96|5
1649573610000|2022-04-10 06:53:30|1015.67|1004.87|1015.66|1004.86|1015.67|1004.87|1015.66|1004.86|2
1649573630000|2022-04-10 06:53:50|1015.65|1004.85|1015.65|1004.85|1015.66|1004.86|1015.65|1004.85|11
1649573640000|2022-04-10 06:54:00|1015.66|1004.86|1015.64|1004.84|1015.66|1004.86|1015.64|1004.84|7
1649573650000|2022-04-10 06:54:10|1015.63|1004.83|1015.64|1004.84|1015.64|1004.84|1015.63|1004.83|4
1649573670000|2022-04-10 06:54:30|1015.63|1004.83|1015.63|1004.83|1015.64|1004.84|1015.63|1004.83|5
1649573680000|2022-04-10 06:54:40|1015.64|1004.84|1015.63|1004.83|1015.64|1004.84|1015.63|1004.83|18
1649573690000|2022-04-10 06:54:50|1015.64|1004.84|1015.63|1004.83|1015.64|1004.84|1015.63|1004.83|18
1649573700000|2022-04-10 06:55:00|1015.64|1004.84|1015.42|1004.62|1015.64|1004.84|1015.34|1004.54|13
1649573710000|2022-04-10 06:55:10|1015.16|1004.36|1014.95|1004.15|1015.16|1004.36|1014.95|1004.15|4
1649573720000|2022-04-10 06:55:20|1014.92|1004.12|1014.69|1003.89|1014.92|1004.12|1014.69|1003.89|2
1649573730000|2022-04-10 06:55:30|1014.68|1003.88|1014.68|1003.88|1014.68|1003.88|1014.68|1003.88|1
1649573740000|2022-04-10 06:55:40|1014.67|1003.87|1014.37|1003.57|1014.68|1003.88|1014.37|1003.57|4
1649573750000|2022-04-10 06:55:50|1014.35|1003.55|1014.26|1003.46|1014.35|1003.55|1014.26|1003.46|2
1649573760000|2022-04-10 06:56:00|1014.23|1003.43|1014.24|1003.44|1014.24|1003.44|1014.17|1003.37|4
1649573770000|2022-04-10 06:56:10|1014.2|1003.4|1014.19|1003.39|1014.2|1003.4|1014.19|1003.39|2
1649573780000|2022-04-10 06:56:20|1014.18|1003.38|1014.19|1003.39|1014.2|1003.4|1014.18|1003.38|4
1649573790000|2022-04-10 06:56:30|1014.18|1003.38|1014.18|1003.38|1014.18|1003.38|1014.18|1003.38|1
1649573820000|2022-04-10 06:57:00|1014.21|1003.41|1014.21|1003.41|1014.21|1003.41|1014.18|1003.38|9
1649573830000|2022-04-10 06:57:10|1014.18|1003.38|1014.31|1003.51|1014.31|1003.51|1014.18|1003.38|9
1649573840000|2022-04-10 06:57:20|1014.29|1003.49|1014.25|1003.45|1014.29|1003.49|1014.25|1003.45|4
1649573850000|2022-04-10 06:57:30|1014.24|1003.44|1014.13|1003.33|1014.24|1003.44|1014.13|1003.33|3
1649573860000|2022-04-10 06:57:40|1013.9|1003.1|1013.77|1002.97|1013.9|1003.1|1013.77|1002.97|3
1649573870000|2022-04-10 06:57:50|1013.78|1002.98|1013.78|1002.98|1013.78|1002.98|1013.78|1002.98|1
1649573880000|2022-04-10 06:58:00|1013.96|1003.16|1013.98|1003.18|1013.98|1003.18|1013.96|1003.16|2
1649573890000|2022-04-10 06:58:10|1014|1003.2|1014.64|1003.84|1014.64|1003.84|1013.98|1003.18|8
1649573900000|2022-04-10 06:58:20|1014.76|1003.96|1014.73|1003.93|1014.94|1004.14|1014.73|1003.93|9
1649573910000|2022-04-10 06:58:30|1014.46|1003.66|1014.31|1003.51|1014.46|1003.66|1014.24|1003.44|8
1649573920000|2022-04-10 06:58:40|1014.24|1003.44|1014.28|1003.48|1014.31|1003.51|1014.21|1003.41|11
1649573930000|2022-04-10 06:58:50|1014.21|1003.41|1014.28|1003.48|1014.28|1003.48|1014.21|1003.41|14
1649573940000|2022-04-10 06:59:00|1014.21|1003.41|1014.28|1003.48|1014.32|1003.52|1014.19|1003.39|8
1649573980000|2022-04-10 06:59:40|1014.32|1003.52|1014.32|1003.52|1014.32|1003.52|1014.32|1003.52|1
1649574000000|2022-04-10 07:00:00|1014.25|1003.45|1014.62|1003.82|1014.63|1003.83|1014.25|1003.45|3
1649574060000|2022-04-10 07:01:00|1014.66|1003.86|1014.67|1003.87|1014.67|1003.87|1014.66|1003.86|6
1649574070000|2022-04-10 07:01:10|1014.66|1003.86|1014.67|1003.87|1014.67|1003.87|1014.66|1003.86|10
1649574080000|2022-04-10 07:01:20|1014.66|1003.86|1015.44|1004.64|1015.44|1004.64|1014.66|1003.86|9
1649574100000|2022-04-10 07:01:40|1015.5|1004.7|1015.5|1004.7|1015.5|1004.7|1015.5|1004.7|1
1649574110000|2022-04-10 07:01:50|1015.34|1004.54|1014.56|1003.76|1015.34|1004.54|1014.55|1003.75|10
1649574120000|2022-04-10 07:02:00|1014.55|1003.75|1014.58|1003.78|1014.59|1003.79|1014.55|1003.75|8
1649574130000|2022-04-10 07:02:10|1014.55|1003.75|1014.56|1003.76|1014.57|1003.77|1014.55|1003.75|9
1649574140000|2022-04-10 07:02:20|1014.55|1003.75|1014.52|1003.72|1014.64|1003.84|1014.52|1003.72|3
1649574160000|2022-04-10 07:02:40|1014.44|1003.64|1014.24|1003.44|1014.52|1003.72|1014.23|1003.43|7
1649574170000|2022-04-10 07:02:50|1014.23|1003.43|1014.23|1003.43|1014.24|1003.44|1014.23|1003.43|3
1649574180000|2022-04-10 07:03:00|1014.03|1003.23|1013.98|1003.18|1014.03|1003.23|1013.98|1003.18|2
1649574200000|2022-04-10 07:03:20|1013.93|1003.13|1013.72|1002.92|1013.93|1003.13|1013.72|1002.92|3
1649574210000|2022-04-10 07:03:30|1013.61|1002.81|1013.75|1002.95|1013.75|1002.95|1013.41|1002.61|5
1649574220000|2022-04-10 07:03:40|1013.67|1002.87|1013.67|1002.87|1013.67|1002.87|1013.67|1002.87|1
1649574230000|2022-04-10 07:03:50|1013.76|1002.96|1012.78|1001.98|1013.76|1002.96|1012.78|1001.98|12
1649574240000|2022-04-10 07:04:00|1012.89|1002.09|1012.22|1001.42|1012.89|1002.09|1012.22|1001.42|8
1649574250000|2022-04-10 07:04:10|1012.49|1001.69|1012.56|1001.76|1012.56|1001.76|1012.49|1001.69|2
1649574270000|2022-04-10 07:04:30|1012.53|1001.73|1012.53|1001.73|1012.53|1001.73|1012.53|1001.73|1
1649574300000|2022-04-10 07:05:00|1012.61|1001.81|1012.58|1001.78|1012.61|1001.81|1012.58|1001.78|4
1649574310000|2022-04-10 07:05:10|1012.61|1001.81|1012.66|1001.86|1012.67|1001.87|1012.58|1001.78|4
1649574320000|2022-04-10 07:05:20|1012.68|1001.88|1012.68|1001.88|1012.68|1001.88|1012.68|1001.88|1
1649574360000|2022-04-10 07:06:00|1012.69|1001.89|1012.69|1001.89|1012.69|1001.89|1012.69|1001.89|1
1649574390000|2022-04-10 07:06:30|1012.7|1001.9|1012.7|1001.9|1012.7|1001.9|1012.7|1001.9|1
1649574430000|2022-04-10 07:07:10|1012.73|1001.93|1013.07|1002.27|1013.07|1002.27|1012.73|1001.93|2
1649574440000|2022-04-10 07:07:20|1013.52|1002.72|1013.52|1002.72|1013.53|1002.73|1013.52|1002.72|3
1649574450000|2022-04-10 07:07:30|1013.38|1002.58|1013.13|1002.33|1013.38|1002.58|1013.13|1002.33|2
1649574460000|2022-04-10 07:07:40|1013.1|1002.3|1012.83|1002.03|1013.1|1002.3|1012.83|1002.03|3
1649574480000|2022-04-10 07:08:00|1012.78|1001.98|1012.78|1001.98|1012.78|1001.98|1012.78|1001.98|1
1649574490000|2022-04-10 07:08:10|1012.77|1001.97|1012.64|1001.84|1012.77|1001.97|1012.64|1001.84|2
1649574500000|2022-04-10 07:08:20|1012.56|1001.76|1012.56|1001.76|1012.56|1001.76|1012.56|1001.76|1
1649574540000|2022-04-10 07:09:00|1012.58|1001.78|1012.58|1001.78|1012.58|1001.78|1012.58|1001.78|1
1649574550000|2022-04-10 07:09:10|1012.59|1001.79|1012.58|1001.78|1012.59|1001.79|1012.58|1001.78|2
1649574580000|2022-04-10 07:09:40|1012.59|1001.79|1012.58|1001.78|1012.59|1001.79|1012.58|1001.78|2
1649574600000|2022-04-10 07:10:00|1012.59|1001.79|1010.59|999.79|1012.59|1001.79|1010.59|999.79|13
1649574610000|2022-04-10 07:10:10|1010.57|999.77|1010.57|999.77|1010.57|999.77|1010.57|999.77|1
1649574620000|2022-04-10 07:10:20|1010.49|999.69|1010.19|999.39|1010.49|999.69|1010.19|999.39|4
1649574630000|2022-04-10 07:10:30|1010.08|999.28|1010.01|999.21|1010.08|999.28|1010.01|999.21|2
1649574640000|2022-04-10 07:10:40|1009.92|999.12|1009.62|998.82|1009.92|999.12|1009.62|998.82|4
1649574650000|2022-04-10 07:10:50|1009.63|998.83|1009.54|998.74|1009.63|998.83|1009.54|998.74|2
1649574660000|2022-04-10 07:11:00|1009.58|998.78|1009.58|998.78|1009.58|998.78|1009.58|998.78|1
1649574670000|2022-04-10 07:11:10|1009.56|998.76|1009.56|998.76|1009.56|998.76|1009.56|998.76|1
1649574680000|2022-04-10 07:11:20|1009.34|998.54|1009.1|998.3|1009.34|998.54|1009.1|998.3|3
1649574700000|2022-04-10 07:11:40|1009.27|998.47|1009.24|998.44|1009.27|998.47|1009.24|998.44|2
1649574720000|2022-04-10 07:12:00|1009.28|998.48|1009.41|998.61|1009.41|998.61|1009.28|998.48|2
1649574740000|2022-04-10 07:12:20|1009.46|998.66|1010.09|999.29|1010.09|999.29|1009.46|998.66|10
1649574750000|2022-04-10 07:12:30|1010.1|999.3|1010.61|999.81|1010.61|999.81|1010.07|999.27|3
1649574760000|2022-04-10 07:12:40|1010.52|999.72|1010.19|999.39|1010.52|999.72|1010.19|999.39|3
1649574780000|2022-04-10 07:13:00|1010.43|999.63|1010.62|999.82|1010.62|999.82|1010.43|999.63|4
1649574810000|2022-04-10 07:13:30|1010.41|999.61|1010.18|999.38|1010.41|999.61|1010.18|999.38|2
1649574830000|2022-04-10 07:13:50|1010.41|999.61|1010.18|999.38|1010.41|999.61|1010.18|999.38|2
1649574840000|2022-04-10 07:14:00|1010.05|999.25|1010.05|999.25|1010.05|999.25|1010.05|999.25|1
1649574850000|2022-04-10 07:14:10|1010.08|999.28|1009.91|999.11|1010.08|999.28|1009.91|999.11|3
1649574860000|2022-04-10 07:14:20|1009.89|999.09|1009.59|998.79|1009.89|999.09|1009.59|998.79|2
1649574880000|2022-04-10 07:14:40|1009.54|998.74|1009.54|998.74|1009.54|998.74|1009.54|998.74|1
1649574900000|2022-04-10 07:15:00|1009.51|998.71|1009.51|998.71|1009.51|998.71|1009.51|998.71|1
1649574910000|2022-04-10 07:15:10|1009.42|998.62|1009.15|998.35|1009.51|998.71|1009.15|998.35|6
1649574920000|2022-04-10 07:15:20|1008.99|998.19|1008.99|998.19|1008.99|998.19|1008.99|998.19|1
1649574930000|2022-04-10 07:15:30|1008.98|998.18|1009.05|998.25|1009.05|998.25|1008.92|998.12|3
1649574940000|2022-04-10 07:15:40|1009.23|998.43|1009.35|998.55|1009.35|998.55|1009.23|998.43|3
1649574960000|2022-04-10 07:16:00|1009.26|998.46|1009.51|998.71|1009.51|998.71|1009.26|998.46|2
1649574980000|2022-04-10 07:16:20|1009.49|998.69|1009.49|998.69|1009.49|998.69|1009.49|998.69|1
1649574990000|2022-04-10 07:16:30|1009.31|998.51|1009.31|998.51|1009.31|998.51|1009.31|998.51|1
1649575000000|2022-04-10 07:16:40|1009.42|998.62|1009.42|998.62|1009.42|998.62|1009.31|998.51|7
1649575010000|2022-04-10 07:16:50|1009.31|998.51|1009.46|998.66|1009.46|998.66|1009.31|998.51|2
1649575020000|2022-04-10 07:17:00|1009.36|998.56|1009.43|998.63|1009.43|998.63|1009.07|998.27|7
1649575050000|2022-04-10 07:17:30|1009.32|998.52|1009.32|998.52|1009.32|998.52|1009.32|998.52|1
1649575060000|2022-04-10 07:17:40|1009.43|998.63|1009.05|998.25|1009.43|998.63|1009.05|998.25|5
1649575080000|2022-04-10 07:18:00|1009.04|998.24|1009.04|998.24|1009.04|998.24|1009.04|998.24|1
1649575090000|2022-04-10 07:18:10|1008.93|998.13|1008.67|997.87|1008.93|998.13|1008.67|997.87|3
1649575120000|2022-04-10 07:18:40|1008.68|997.88|1008.68|997.88|1008.68|997.88|1008.68|997.88|1
1649575140000|2022-04-10 07:19:00|1008.67|997.87|1008.67|997.87|1008.67|997.87|1008.67|997.87|1
1649575150000|2022-04-10 07:19:10|1008.66|997.86|1008.68|997.88|1008.68|997.88|1008.66|997.86|2
1649575200000|2022-04-10 07:20:00|1008.69|997.89|1008.69|997.89|1008.69|997.89|1008.69|997.89|1
1649575210000|2022-04-10 07:20:10|1008.77|997.97|1009.49|998.69|1010.04|999.24|1008.69|997.89|16
1649575220000|2022-04-10 07:20:20|1009.51|998.71|1008.94|998.14|1009.56|998.76|1008.94|998.14|17
1649575230000|2022-04-10 07:20:30|1008.92|998.12|1008.87|998.07|1008.92|998.12|1008.87|998.07|5
1649575250000|2022-04-10 07:20:50|1008.6|997.8|1008.33|997.53|1008.61|997.81|1008.33|997.53|5
1649575260000|2022-04-10 07:21:00|1008.58|997.78|1008.58|997.78|1008.58|997.78|1008.58|997.78|1
1649575290000|2022-04-10 07:21:30|1008.5|997.7|1008.19|997.39|1008.58|997.78|1008.19|997.39|7
1649575300000|2022-04-10 07:21:40|1008.24|997.44|1008.24|997.44|1008.58|997.78|1008.24|997.44|7
1649575310000|2022-04-10 07:21:50|1007.99|997.19|1007.99|997.19|1008.32|997.52|1007.99|997.19|5
1649575330000|2022-04-10 07:22:10|1007.98|997.18|1007.98|997.18|1007.98|997.18|1007.98|997.18|1
1649575360000|2022-04-10 07:22:40|1007.99|997.19|1007.99|997.19|1007.99|997.19|1007.99|997.19|1
1649575370000|2022-04-10 07:22:50|1007.96|997.16|1007.66|996.86|1007.96|997.16|1007.59|996.79|4
1649575380000|2022-04-10 07:23:00|1007.52|996.72|1007.42|996.62|1007.52|996.72|1007.17|996.37|5
1649575390000|2022-04-10 07:23:10|1007.49|996.69|1007.28|996.48|1007.49|996.69|1007.28|996.48|3
1649575420000|2022-04-10 07:23:40|1007.32|996.52|1007.21|996.41|1007.32|996.52|1007.14|996.34|5
1649575440000|2022-04-10 07:24:00|1007.36|996.56|1008.03|997.23|1008.04|997.24|1007.36|996.56|4
1649575450000|2022-04-10 07:24:10|1007.97|997.17|1007.91|997.11|1007.97|997.17|1007.84|997.04|3
1649575460000|2022-04-10 07:24:20|1008.06|997.26|1009.05|998.25|1009.05|998.25|1008.06|997.26|11
1649575470000|2022-04-10 07:24:30|1009.44|998.64|1009.81|999.01|1010.03|999.23|1009.44|998.64|8
1649575480000|2022-04-10 07:24:40|1009.83|999.03|1009.4|998.6|1009.83|999.03|1009.37|998.57|5
1649575500000|2022-04-10 07:25:00|1009.48|998.68|1010.09|999.29|1010.1|999.3|1009.48|998.68|5
1649575510000|2022-04-10 07:25:10|1010.1|999.3|1010.03|999.23|1010.1|999.3|1010.02|999.22|7
1649575520000|2022-04-10 07:25:20|1010.04|999.24|1009.99|999.19|1010.44|999.64|1009.99|999.19|10
1649575530000|2022-04-10 07:25:30|1009.92|999.12|1009.92|999.12|1009.92|999.12|1009.92|999.12|1
1649575540000|2022-04-10 07:25:40|1009.91|999.11|1009.91|999.11|1009.91|999.11|1009.91|999.11|1
1649575550000|2022-04-10 07:25:50|1009.89|999.09|1009.92|999.12|1009.92|999.12|1009.89|999.09|2
1649575560000|2022-04-10 07:26:00|1009.94|999.14|1009.94|999.14|1009.94|999.14|1009.94|999.14|1
1649575580000|2022-04-10 07:26:20|1010.01|999.21|1009.91|999.11|1010.01|999.21|1009.91|999.11|3
1649575610000|2022-04-10 07:26:50|1009.74|998.94|1009.73|998.93|1009.74|998.94|1009.73|998.93|2
1649575630000|2022-04-10 07:27:10|1009.69|998.89|1009.66|998.86|1009.76|998.96|1009.65|998.85|4
1649575650000|2022-04-10 07:27:30|1009.63|998.83|1009.63|998.83|1009.63|998.83|1009.63|998.83|1
1649575670000|2022-04-10 07:27:50|1009.51|998.71|1009.23|998.43|1009.51|998.71|1009.23|998.43|2
1649575680000|2022-04-10 07:28:00|1009.07|998.27|1009.07|998.27|1009.07|998.27|1009.07|998.27|1
1649575690000|2022-04-10 07:28:10|1009.02|998.22|1008.58|997.78|1009.05|998.25|1008.58|997.78|7
1649575700000|2022-04-10 07:28:20|1008.54|997.74|1008.15|997.35|1008.54|997.74|1008.15|997.35|3
1649575720000|2022-04-10 07:28:40|1008.01|997.21|1008.01|997.21|1008.01|997.21|1008.01|997.21|1
1649575750000|2022-04-10 07:29:10|1007.95|997.15|1007.52|996.72|1007.95|997.15|1007.52|996.72|4
1649575760000|2022-04-10 07:29:20|1007.49|996.69|1007.49|996.69|1007.49|996.69|1007.49|996.69|1
1649575770000|2022-04-10 07:29:30|1007.32|996.52|1007.14|996.34|1007.32|996.52|1007.14|996.34|2
1649575780000|2022-04-10 07:29:40|1007.03|996.23|1007.03|996.23|1007.03|996.23|1007.03|996.23|1
1649575800000|2022-04-10 07:30:00|1007.07|996.27|1007.07|996.27|1007.07|996.27|1007.07|996.27|1
1649575830000|2022-04-10 07:30:30|1007.03|996.23|1007.03|996.23|1007.03|996.23|1007.03|996.23|1
1649575840000|2022-04-10 07:30:40|1007.02|996.22|1007.02|996.22|1007.02|996.22|1006.98|996.18|4
1649575850000|2022-04-10 07:30:50|1006.97|996.17|1006.97|996.17|1006.97|996.17|1006.97|996.17|1
1649575860000|2022-04-10 07:31:00|1006.91|996.11|1006.41|995.61|1006.91|996.11|1006.41|995.61|4
1649575870000|2022-04-10 07:31:10|1005.99|995.19|1006|995.2|1006|995.2|1005.99|995.19|2
1649575890000|2022-04-10 07:31:30|1005.99|995.19|1005.99|995.19|1005.99|995.19|1005.99|995.19|1
1649575910000|2022-04-10 07:31:50|1005.9|995.1|1005.83|995.03|1005.9|995.1|1005.61|994.81|4
1649575920000|2022-04-10 07:32:00|1005.61|994.81|1004.86|994.06|1005.61|994.81|1004.86|994.06|5
1649575930000|2022-04-10 07:32:10|1005.12|994.32|1005.02|994.22|1005.25|994.45|1004.95|994.15|6
1649575940000|2022-04-10 07:32:20|1005.13|994.33|1004.79|993.99|1005.13|994.33|1004.79|993.99|5
1649575950000|2022-04-10 07:32:30|1004.75|993.95|1004.59|993.79|1004.75|993.95|1004.26|993.46|6
1649575960000|2022-04-10 07:32:40|1004.51|993.71|1004.26|993.46|1004.51|993.71|1004.26|993.46|2
1649575970000|2022-04-10 07:32:50|1004.51|993.71|1004.08|993.28|1004.51|993.71|1004.08|993.28|5
1649575980000|2022-04-10 07:33:00|1004.25|993.45|1004.33|993.53|1004.38|993.58|1004.17|993.37|7
1649575990000|2022-04-10 07:33:10|1004.39|993.59|1005.04|994.24|1005.04|994.24|1004.39|993.59|6
1649576000000|2022-04-10 07:33:20|1005.05|994.25|1005.13|994.33|1005.14|994.34|1005.04|994.24|8
1649576010000|2022-04-10 07:33:30|1005.14|994.34|1006.08|995.28|1006.09|995.29|1005.13|994.33|13
1649576020000|2022-04-10 07:33:40|1006.67|995.87|1006.67|995.87|1006.67|995.87|1006.21|995.41|13
1649576030000|2022-04-10 07:33:50|1006.45|995.65|1006.24|995.44|1006.67|995.87|1006.05|995.25|9
1649576040000|2022-04-10 07:34:00|1006.4|995.6|1005.97|995.17|1006.4|995.6|1005.97|995.17|4
1649576050000|2022-04-10 07:34:10|1005.85|995.05|1005.55|994.75|1005.85|995.05|1005.43|994.63|6
1649576060000|2022-04-10 07:34:20|1005.63|994.83|1005.89|995.09|1005.93|995.13|1005.62|994.82|9
1649576070000|2022-04-10 07:34:30|1005.93|995.13|1005.99|995.19|1005.99|995.19|1005.85|995.05|5
1649576080000|2022-04-10 07:34:40|1006|995.2|1006.9|996.1|1006.9|996.1|1006|995.2|12
1649576090000|2022-04-10 07:34:50|1007.03|996.23|1006.97|996.17|1007.03|996.23|1006.92|996.12|6
1649576100000|2022-04-10 07:35:00|1006.94|996.14|1006.94|996.14|1006.94|996.14|1006.86|996.06|3
1649576110000|2022-04-10 07:35:10|1006.86|996.06|1006.9|996.1|1006.9|996.1|1006.85|996.05|3
1649576120000|2022-04-10 07:35:20|1006.62|995.82|1006.85|996.05|1006.96|996.16|1006.62|995.82|12
1649576130000|2022-04-10 07:35:30|1006.98|996.18|1006.98|996.18|1006.98|996.18|1006.9|996.1|3
1649576140000|2022-04-10 07:35:40|1006.9|996.1|1006.98|996.18|1006.98|996.18|1006.9|996.1|2
1649576150000|2022-04-10 07:35:50|1007.03|996.23|1007.07|996.27|1007.07|996.27|1007.03|996.23|2
1649576160000|2022-04-10 07:36:00|1007.04|996.24|1007.11|996.31|1007.11|996.31|1007.04|996.24|2
1649576180000|2022-04-10 07:36:20|1007.08|996.28|1007.31|996.51|1007.31|996.51|1007.08|996.28|3
1649576210000|2022-04-10 07:36:50|1007.7|996.9|1007.65|996.85|1007.7|996.9|1007.51|996.71|3
1649576220000|2022-04-10 07:37:00|1007.59|996.79|1007.59|996.79|1007.59|996.79|1007.59|996.79|1
1649576250000|2022-04-10 07:37:30|1007.65|996.85|1007.65|996.85|1007.65|996.85|1007.65|996.85|1
1649576280000|2022-04-10 07:38:00|1007.64|996.84|1007.92|997.12|1007.92|997.12|1007.64|996.84|4
1649576300000|2022-04-10 07:38:20|1008.05|997.25|1008.05|997.25|1008.05|997.25|1008.05|997.25|1
1649576310000|2022-04-10 07:38:30|1008.06|997.26|1008.06|997.26|1008.06|997.26|1008.06|997.26|1
1649576320000|2022-04-10 07:38:40|1008.19|997.39|1008.47|997.67|1008.47|997.67|1008.19|997.39|2
1649576330000|2022-04-10 07:38:50|1008.54|997.74|1008.54|997.74|1008.54|997.74|1008.54|997.74|1
1649576340000|2022-04-10 07:39:00|1008.53|997.73|1008.57|997.77|1008.57|997.77|1008.53|997.73|2
1649576350000|2022-04-10 07:39:10|1008.53|997.73|1008.53|997.73|1008.53|997.73|1008.53|997.73|1
1649576360000|2022-04-10 07:39:20|1008.61|997.81|1008.68|997.88|1008.68|997.88|1008.61|997.81|3
1649576370000|2022-04-10 07:39:30|1008.67|997.87|1008.61|997.81|1008.68|997.88|1008.59|997.79|12
1649576380000|2022-04-10 07:39:40|1008.53|997.73|1008.82|998.02|1008.82|998.02|1008.53|997.73|3
1649576390000|2022-04-10 07:39:50|1008.79|997.99|1008.82|998.02|1008.83|998.03|1008.79|997.99|6
1649576400000|2022-04-10 07:40:00|1008.83|998.03|1009.01|998.21|1009.01|998.21|1008.82|998.02|6
1649576420000|2022-04-10 07:40:20|1009.07|998.27|1009.14|998.34|1009.14|998.34|1009.07|998.27|5
1649576430000|2022-04-10 07:40:30|1009.22|998.42|1009.79|998.99|1009.79|998.99|1009.22|998.42|6
1649576440000|2022-04-10 07:40:40|1009.9|999.1|1009.86|999.06|1009.9|999.1|1009.77|998.97|9
1649576460000|2022-04-10 07:41:00|1009.78|998.98|1009.61|998.81|1009.78|998.98|1009.61|998.81|3
1649576470000|2022-04-10 07:41:10|1009.54|998.74|1009.35|998.55|1009.54|998.74|1009.35|998.55|2
1649576490000|2022-04-10 07:41:30|1009.28|998.48|1009.28|998.48|1009.35|998.55|1009.28|998.48|3
1649576520000|2022-04-10 07:42:00|1009.17|998.37|1009.17|998.37|1009.17|998.37|1009.17|998.37|1
1649576530000|2022-04-10 07:42:10|1009.35|998.55|1009.47|998.67|1009.47|998.67|1009.35|998.55|2
1649576550000|2022-04-10 07:42:30|1009.69|998.89|1009.88|999.08|1009.88|999.08|1009.69|998.89|3
1649576560000|2022-04-10 07:42:40|1009.94|999.14|1009.92|999.12|1009.98|999.18|1009.92|999.12|3
1649576570000|2022-04-10 07:42:50|1009.98|999.18|1009.92|999.12|1009.98|999.18|1009.92|999.12|2
1649576580000|2022-04-10 07:43:00|1009.95|999.15|1009.95|999.15|1009.95|999.15|1009.95|999.15|1
1649576600000|2022-04-10 07:43:20|1010.01|999.21|1009.95|999.15|1010.01|999.21|1009.95|999.15|2
1649576620000|2022-04-10 07:43:40|1009.86|999.06|1009.6|998.8|1009.95|999.15|1009.6|998.8|6
1649576630000|2022-04-10 07:43:50|1009.69|998.89|1009.74|998.94|1009.74|998.94|1009.64|998.84|3
1649576640000|2022-04-10 07:44:00|1009.75|998.95|1010.31|999.51|1010.31|999.51|1009.74|998.94|9
1649576650000|2022-04-10 07:44:10|1010.3|999.5|1010.31|999.51|1010.31|999.51|1010.3|999.5|18
1649576660000|2022-04-10 07:44:20|1010.3|999.5|1010.97|1000.17|1010.98|1000.18|1010.3|999.5|19
1649576670000|2022-04-10 07:44:30|1010.98|1000.18|1011.48|1000.68|1011.5|1000.7|1010.97|1000.17|11
1649576680000|2022-04-10 07:44:40|1011.5|1000.7|1011.48|1000.68|1011.5|1000.7|1011.48|1000.68|2
1649576690000|2022-04-10 07:44:50|1011.45|1000.65|1011.45|1000.65|1011.46|1000.66|1011.45|1000.65|17
1649576700000|2022-04-10 07:45:00|1011.46|1000.66|1011.31|1000.51|1011.49|1000.69|1011.08|1000.28|15
1649576710000|2022-04-10 07:45:10|1011.3|1000.5|1011.02|1000.22|1011.3|1000.5|1011.02|1000.22|2
1649576720000|2022-04-10 07:45:20|1011.08|1000.28|1011.19|1000.39|1011.19|1000.39|1011.08|1000.28|6
1649576730000|2022-04-10 07:45:30|1011.14|1000.34|1011.65|1000.85|1011.65|1000.85|1011.14|1000.34|6
1649576740000|2022-04-10 07:45:40|1011.49|1000.69|1011.47|1000.67|1011.51|1000.71|1011.45|1000.65|7
1649576760000|2022-04-10 07:46:00|1011.43|1000.63|1011.43|1000.63|1011.43|1000.63|1011.43|1000.63|1
1649576770000|2022-04-10 07:46:10|1011.41|1000.61|1011.43|1000.63|1011.43|1000.63|1011.41|1000.61|2
1649576780000|2022-04-10 07:46:20|1011.41|1000.61|1011.41|1000.61|1011.41|1000.61|1011.41|1000.61|1
1649576790000|2022-04-10 07:46:30|1011.43|1000.63|1011.41|1000.61|1011.43|1000.63|1011.41|1000.61|2
1649576800000|2022-04-10 07:46:40|1011.37|1000.57|1011.37|1000.57|1011.37|1000.57|1011.24|1000.44|3
1649576810000|2022-04-10 07:46:50|1011.33|1000.53|1011.4|1000.6|1011.4|1000.6|1011.33|1000.53|2
1649576820000|2022-04-10 07:47:00|1011.31|1000.51|1011.26|1000.46|1011.4|1000.6|1011.26|1000.46|3
1649576830000|2022-04-10 07:47:10|1011.31|1000.51|1011.3|1000.5|1011.31|1000.51|1011.3|1000.5|2
1649576850000|2022-04-10 07:47:30|1011.6|1000.8|1011.6|1000.8|1011.6|1000.8|1011.6|1000.8|1
1649576870000|2022-04-10 07:47:50|1011.61|1000.81|1011.6|1000.8|1011.61|1000.81|1011.6|1000.8|4
1649576880000|2022-04-10 07:48:00|1011.56|1000.76|1011.56|1000.76|1011.56|1000.76|1011.56|1000.76|1
1649576920000|2022-04-10 07:48:40|1011.42|1000.62|1011.42|1000.62|1011.42|1000.62|1011.42|1000.62|1
1649576940000|2022-04-10 07:49:00|1011.53|1000.73|1011.53|1000.73|1011.53|1000.73|1011.53|1000.73|1
1649576960000|2022-04-10 07:49:20|1011.56|1000.76|1011.56|1000.76|1011.56|1000.76|1011.56|1000.76|1
1649576980000|2022-04-10 07:49:40|1011.49|1000.69|1011.49|1000.69|1011.49|1000.69|1011.49|1000.69|1
1649577000000|2022-04-10 07:50:00|1011.42|1000.62|1011.42|1000.62|1011.42|1000.62|1011.42|1000.62|1
1649577010000|2022-04-10 07:50:10|1011.49|1000.69|1011.49|1000.69|1011.49|1000.69|1011.49|1000.69|1
1649577040000|2022-04-10 07:50:40|1011.54|1000.74|1011.54|1000.74|1011.54|1000.74|1011.54|1000.74|1
1649577050000|2022-04-10 07:50:50|1011.58|1000.78|1011.58|1000.78|1011.58|1000.78|1011.58|1000.78|1
1649577060000|2022-04-10 07:51:00|1011.5|1000.7|1011.5|1000.7|1011.82|1001.02|1011.5|1000.7|6
1649577070000|2022-04-10 07:51:10|1011.51|1000.71|1011.5|1000.7|1011.51|1000.71|1011.5|1000.7|2
1649577080000|2022-04-10 07:51:20|1011.49|1000.69|1011.5|1000.7|1011.5|1000.7|1011.49|1000.69|4
1649577090000|2022-04-10 07:51:30|1011.49|1000.69|1011.49|1000.69|1011.5|1000.7|1011.49|1000.69|3
1649577100000|2022-04-10 07:51:40|1011.53|1000.73|1011.53|1000.73|1011.53|1000.73|1011.53|1000.73|1
1649577110000|2022-04-10 07:51:50|1011.54|1000.74|1011.53|1000.73|1011.54|1000.74|1011.53|1000.73|12
1649577120000|2022-04-10 07:52:00|1011.54|1000.74|1011.53|1000.73|1011.54|1000.74|1011.53|1000.73|4
1649577150000|2022-04-10 07:52:30|1011.57|1000.77|1011.57|1000.77|1011.57|1000.77|1011.57|1000.77|1
1649577160000|2022-04-10 07:52:40|1011.56|1000.76|1011.42|1000.62|1011.56|1000.76|1011.42|1000.62|2
1649577170000|2022-04-10 07:52:50|1011.46|1000.66|1011.46|1000.66|1011.46|1000.66|1011.46|1000.66|1
1649577190000|2022-04-10 07:53:10|1011.53|1000.73|1011.54|1000.74|1011.54|1000.74|1011.53|1000.73|2
1649577220000|2022-04-10 07:53:40|1011.55|1000.75|1011.54|1000.74|1011.55|1000.75|1011.54|1000.74|2
1649577230000|2022-04-10 07:53:50|1011.55|1000.75|1011.54|1000.74|1011.55|1000.75|1011.54|1000.74|2
1649577240000|2022-04-10 07:54:00|1011.55|1000.75|1011.49|1000.69|1011.55|1000.75|1011.49|1000.69|4
1649577250000|2022-04-10 07:54:10|1011.5|1000.7|1011.49|1000.69|1011.5|1000.7|1011.49|1000.69|4
1649577270000|2022-04-10 07:54:30|1011.5|1000.7|1011.46|1000.66|1011.51|1000.71|1011.46|1000.66|5
1649577290000|2022-04-10 07:54:50|1011.38|1000.58|1011.46|1000.66|1011.46|1000.66|1011.38|1000.58|2
1649577300000|2022-04-10 07:55:00|1011.38|1000.58|1011.22|1000.42|1011.39|1000.59|1011.04|1000.24|7
1649577310000|2022-04-10 07:55:10|1011.04|1000.24|1011.04|1000.24|1011.04|1000.24|1011.04|1000.24|1
1649577330000|2022-04-10 07:55:30|1010.94|1000.14|1010.94|1000.14|1010.94|1000.14|1010.94|1000.14|1
1649577340000|2022-04-10 07:55:40|1010.95|1000.15|1010.95|1000.15|1010.95|1000.15|1010.95|1000.15|1
1649577350000|2022-04-10 07:55:50|1010.94|1000.14|1010.95|1000.15|1010.95|1000.15|1010.94|1000.14|2
1649577370000|2022-04-10 07:56:10|1010.91|1000.11|1010.91|1000.11|1010.91|1000.11|1010.91|1000.11|1
1649577380000|2022-04-10 07:56:20|1010.81|1000.01|1010.81|1000.01|1010.81|1000.01|1010.81|1000.01|1
1649577390000|2022-04-10 07:56:30|1010.91|1000.11|1010.93|1000.13|1010.93|1000.13|1010.91|1000.11|2
1649577410000|2022-04-10 07:56:50|1010.92|1000.12|1010.59|999.79|1010.92|1000.12|1010.59|999.79|5
1649577420000|2022-04-10 07:57:00|1010.26|999.46|1010.35|999.55|1010.35|999.55|1010.26|999.46|3
1649577440000|2022-04-10 07:57:20|1010.58|999.78|1010.58|999.78|1010.58|999.78|1010.58|999.78|1
1649577470000|2022-04-10 07:57:50|1010.94|1000.14|1011.09|1000.29|1011.09|1000.29|1010.94|1000.14|3
1649577480000|2022-04-10 07:58:00|1011.28|1000.48|1011.28|1000.48|1011.28|1000.48|1011.28|1000.48|1
1649577490000|2022-04-10 07:58:10|1011.26|1000.46|1011.28|1000.48|1011.28|1000.48|1011.26|1000.46|2
1649577500000|2022-04-10 07:58:20|1011.09|1000.29|1011.02|1000.22|1011.09|1000.29|1011.02|1000.22|2
1649577510000|2022-04-10 07:58:30|1010.97|1000.17|1010.84|1000.04|1010.97|1000.17|1010.84|1000.04|3
1649577530000|2022-04-10 07:58:50|1010.79|999.99|1010.79|999.99|1010.79|999.99|1010.79|999.99|1
1649577540000|2022-04-10 07:59:00|1010.88|1000.08|1010.88|1000.08|1010.88|1000.08|1010.88|1000.08|1
1649577550000|2022-04-10 07:59:10|1010.98|1000.18|1010.79|999.99|1010.98|1000.18|1010.79|999.99|3
1649577580000|2022-04-10 07:59:40|1010.72|999.92|1011.02|1000.22|1011.02|1000.22|1010.72|999.92|4
1649577590000|2022-04-10 07:59:50|1011.01|1000.21|1011.02|1000.22|1011.02|1000.22|1011.01|1000.21|2
1649577600000|2022-04-10 08:00:00|1011.2|1000.4|1011.2|1000.4|1011.2|1000.4|1011.2|1000.4|1
1649577610000|2022-04-10 08:00:10|1011.17|1000.37|1011.2|1000.4|1011.2|1000.4|1011.17|1000.37|6
1649577620000|2022-04-10 08:00:20|1011.17|1000.37|1010.63|999.83|1011.2|1000.4|1010.63|999.83|5
1649577630000|2022-04-10 08:00:30|1010.59|999.79|1010.2|999.4|1010.63|999.83|1010.2|999.4|6
1649577640000|2022-04-10 08:00:40|1010.06|999.26|1009.85|999.05|1010.06|999.26|1009.85|999.05|2
1649577650000|2022-04-10 08:00:50|1009.89|999.09|1009.89|999.09|1009.89|999.09|1009.89|999.09|1
1649577660000|2022-04-10 08:01:00|1009.84|999.04|1009.53|998.73|1009.84|999.04|1009.53|998.73|3
1649577670000|2022-04-10 08:01:10|1009.73|998.93|1009.71|998.91|1009.73|998.93|1009.71|998.91|2
1649577690000|2022-04-10 08:01:30|1009.78|998.98|1009.78|998.98|1009.78|998.98|1009.78|998.98|1
1649577720000|2022-04-10 08:02:00|1009.81|999.01|1009.78|998.98|1009.81|999.01|1009.78|998.98|2
1649577730000|2022-04-10 08:02:10|1009.75|998.95|1009.68|998.88|1009.75|998.95|1009.68|998.88|2
1649577750000|2022-04-10 08:02:30|1009.56|998.76|1009.3|998.5|1009.56|998.76|1009.3|998.5|3
1649577770000|2022-04-10 08:02:50|1009.18|998.38|1009.18|998.38|1009.18|998.38|1009.18|998.38|1
1649577780000|2022-04-10 08:03:00|1009.24|998.44|1009.24|998.44|1009.24|998.44|1009.24|998.44|1
1649577820000|2022-04-10 08:03:40|1009.27|998.47|1009.15|998.35|1009.44|998.64|1009.15|998.35|7
1649577830000|2022-04-10 08:03:50|1009.18|998.38|1009.19|998.39|1009.41|998.61|1009.18|998.38|4
1649577840000|2022-04-10 08:04:00|1009.11|998.31|1009.02|998.22|1009.19|998.39|1009.02|998.22|4
1649577850000|2022-04-10 08:04:10|1008.95|998.15|1008.95|998.15|1008.95|998.15|1008.95|998.15|1
1649577870000|2022-04-10 08:04:30|1008.89|998.09|1008.89|998.09|1008.89|998.09|1008.89|998.09|1
1649577880000|2022-04-10 08:04:40|1008.87|998.07|1008.53|997.73|1008.87|998.07|1008.53|997.73|2
1649577930000|2022-04-10 08:05:30|1008.37|997.57|1008.24|997.44|1008.37|997.57|1008.15|997.35|4
1649577940000|2022-04-10 08:05:40|1008.13|997.33|1008.08|997.28|1008.16|997.36|1007.96|997.16|5
1649577950000|2022-04-10 08:05:50|1007.89|997.09|1007.89|997.09|1007.89|997.09|1007.89|997.09|1
1649577960000|2022-04-10 08:06:00|1007.81|997.01|1007.81|997.01|1007.81|997.01|1007.81|997.01|1
1649577970000|2022-04-10 08:06:10|1007.8|997|1007.8|997|1007.8|997|1007.8|997|1
1649577980000|2022-04-10 08:06:20|1007.78|996.98|1007.45|996.65|1007.78|996.98|1007.45|996.65|3
1649577990000|2022-04-10 08:06:30|1007.29|996.49|1007.09|996.29|1007.29|996.49|1007.09|996.29|2
1649578000000|2022-04-10 08:06:40|1006.99|996.19|1006.02|995.22|1006.99|996.19|1006.02|995.22|3
1649578010000|2022-04-10 08:06:50|1005.81|995.01|1006.89|996.09|1006.89|996.09|1005.81|995.01|11
1649578020000|2022-04-10 08:07:00|1006.91|996.11|1006.91|996.11|1006.91|996.11|1006.91|996.11|1
1649578040000|2022-04-10 08:07:20|1006.94|996.14|1006.96|996.16|1006.96|996.16|1006.94|996.14|3
1649578050000|2022-04-10 08:07:30|1006.93|996.13|1006.76|995.96|1006.93|996.13|1006.76|995.96|3
1649578080000|2022-04-10 08:08:00|1006.59|995.79|1006.59|995.79|1006.59|995.79|1006.59|995.79|1
1649578100000|2022-04-10 08:08:20|1006.48|995.68|1006.86|996.06|1006.86|996.06|1006.48|995.68|2
1649578110000|2022-04-10 08:08:30|1006.94|996.14|1006.94|996.14|1006.94|996.14|1006.94|996.14|1
1649578120000|2022-04-10 08:08:40|1007.06|996.26|1007.96|997.16|1007.96|997.16|1007.06|996.26|15
1649578130000|2022-04-10 08:08:50|1007.94|997.14|1008.27|997.47|1008.27|997.47|1007.94|997.14|6
1649578140000|2022-04-10 08:09:00|1008.8|998|1009.38|998.58|1009.41|998.61|1008.8|998|13
1649578150000|2022-04-10 08:09:10|1009.41|998.61|1010.02|999.22|1010.03|999.23|1009.38|998.58|13
1649578160000|2022-04-10 08:09:20|1010.32|999.52|1010.37|999.57|1010.37|999.57|1010.32|999.52|5
1649578170000|2022-04-10 08:09:30|1010.38|999.58|1010.37|999.57|1010.38|999.58|1010.37|999.57|4
1649578180000|2022-04-10 08:09:40|1010.38|999.58|1010.39|999.59|1010.39|999.59|1010.37|999.57|5
1649578190000|2022-04-10 08:09:50|1010.42|999.62|1010.95|1000.15|1010.95|1000.15|1010.42|999.62|8
1649578200000|2022-04-10 08:10:00|1010.94|1000.14|1010.95|1000.15|1010.95|1000.15|1010.94|1000.14|16
1649578210000|2022-04-10 08:10:10|1011.37|1000.57|1011.66|1000.86|1011.72|1000.92|1011.37|1000.57|8
1649578220000|2022-04-10 08:10:20|1011.67|1000.87|1011.8|1001|1011.82|1001.02|1011.66|1000.86|9
1649578230000|2022-04-10 08:10:30|1011.79|1000.99|1011.82|1001.02|1011.83|1001.03|1011.79|1000.99|20
1649578240000|2022-04-10 08:10:40|1011.83|1001.03|1011.89|1001.09|1011.89|1001.09|1011.79|1000.99|8
1649578250000|2022-04-10 08:10:50|1011.99|1001.19|1012.01|1001.21|1012.1|1001.3|1011.99|1001.19|15
1649578260000|2022-04-10 08:11:00|1012.02|1001.22|1012.09|1001.29|1012.09|1001.29|1011.89|1001.09|5
1649578270000|2022-04-10 08:11:10|1012.22|1001.42|1012.34|1001.54|1012.34|1001.54|1012.22|1001.42|2
1649578300000|2022-04-10 08:11:40|1012.2|1001.4|1012.2|1001.4|1012.2|1001.4|1012.2|1001.4|1
1649578320000|2022-04-10 08:12:00|1012.34|1001.54|1012.3|1001.5|1012.34|1001.54|1012.3|1001.5|2
1649578340000|2022-04-10 08:12:20|1012.14|1001.34|1012.14|1001.34|1012.14|1001.34|1012.14|1001.34|1
1649578350000|2022-04-10 08:12:30|1011.94|1001.14|1011.94|1001.14|1011.94|1001.14|1011.94|1001.14|1
1649578360000|2022-04-10 08:12:40|1011.91|1001.11|1011.91|1001.11|1011.91|1001.11|1011.91|1001.11|1
1649578370000|2022-04-10 08:12:50|1011.94|1001.14|1011.98|1001.18|1011.98|1001.18|1011.94|1001.14|2
1649578380000|2022-04-10 08:13:00|1012|1001.2|1011.97|1001.17|1012|1001.2|1011.97|1001.17|2
1649578390000|2022-04-10 08:13:10|1012.05|1001.25|1012.22|1001.42|1012.22|1001.42|1012.05|1001.25|2
1649578430000|2022-04-10 08:13:50|1012.35|1001.55|1012.35|1001.55|1012.35|1001.55|1012.35|1001.55|1
1649578440000|2022-04-10 08:14:00|1012.36|1001.56|1012.36|1001.56|1012.36|1001.56|1012.36|1001.56|1
1649578450000|2022-04-10 08:14:10|1012.26|1001.46|1012.68|1001.88|1012.68|1001.88|1012.26|1001.46|2
1649578460000|2022-04-10 08:14:20|1012.74|1001.94|1012.74|1001.94|1012.74|1001.94|1012.74|1001.94|1
1649578470000|2022-04-10 08:14:30|1012.67|1001.87|1012.78|1001.98|1012.78|1001.98|1012.67|1001.87|3
1649578480000|2022-04-10 08:14:40|1012.79|1001.99|1012.82|1002.02|1012.82|1002.02|1012.79|1001.99|3
1649578490000|2022-04-10 08:14:50|1012.81|1002.01|1012.4|1001.6|1012.81|1002.01|1012.4|1001.6|2
1649578500000|2022-04-10 08:15:00|1012.31|1001.51|1012.3|1001.5|1012.31|1001.51|1012.3|1001.5|2
1649578510000|2022-04-10 08:15:10|1012.09|1001.29|1012.09|1001.29|1012.09|1001.29|1012.09|1001.29|1
1649578530000|2022-04-10 08:15:30|1012.13|1001.33|1012.09|1001.29|1012.13|1001.33|1012.09|1001.29|2
1649578550000|2022-04-10 08:15:50|1011.94|1001.14|1011.94|1001.14|1011.94|1001.14|1011.94|1001.14|1
1649578560000|2022-04-10 08:16:00|1011.97|1001.17|1012.02|1001.22|1012.02|1001.22|1011.97|1001.17|2
1649578590000|2022-04-10 08:16:30|1012.3|1001.5|1012.3|1001.5|1012.3|1001.5|1012.3|1001.5|1
1649578600000|2022-04-10 08:16:40|1012.33|1001.53|1012.33|1001.53|1012.33|1001.53|1012.33|1001.53|1
1649578610000|2022-04-10 08:16:50|1012.61|1001.81|1012.61|1001.81|1012.61|1001.81|1012.61|1001.81|1
1649578620000|2022-04-10 08:17:00|1012.55|1001.75|1012.17|1001.37|1012.61|1001.81|1012.17|1001.37|4
1649578630000|2022-04-10 08:17:10|1012.31|1001.51|1012.17|1001.37|1012.31|1001.51|1012.17|1001.37|2
1649578640000|2022-04-10 08:17:20|1012.12|1001.32|1011.65|1000.85|1012.12|1001.32|1011.65|1000.85|4
1649578650000|2022-04-10 08:17:30|1011.63|1000.83|1011.9|1001.1|1011.9|1001.1|1011.63|1000.83|5
1649578660000|2022-04-10 08:17:40|1011.93|1001.13|1012.13|1001.33|1012.13|1001.33|1011.93|1001.13|3
1649578670000|2022-04-10 08:17:50|1012.04|1001.24|1012.04|1001.24|1012.04|1001.24|1012.04|1001.24|1
1649578680000|2022-04-10 08:18:00|1012.01|1001.21|1012.01|1001.21|1012.01|1001.21|1012.01|1001.21|1
1649578700000|2022-04-10 08:18:20|1012.05|1001.25|1012.05|1001.25|1012.05|1001.25|1012.05|1001.25|1
1649578720000|2022-04-10 08:18:40|1012.01|1001.21|1011.95|1001.15|1012.01|1001.21|1011.95|1001.15|2
1649578740000|2022-04-10 08:19:00|1011.89|1001.09|1011.25|1000.45|1011.89|1001.09|1011.25|1000.45|3
1649578750000|2022-04-10 08:19:10|1011.15|1000.35|1010.93|1000.13|1011.15|1000.35|1010.93|1000.13|5
1649578770000|2022-04-10 08:19:30|1010.91|1000.11|1010.91|1000.11|1010.91|1000.11|1010.91|1000.11|1
1649578780000|2022-04-10 08:19:40|1010.94|1000.14|1010.94|1000.14|1010.94|1000.14|1010.94|1000.14|1
1649578790000|2022-04-10 08:19:50|1011.05|1000.25|1010.31|999.51|1011.19|1000.39|1010.31|999.51|8
1649578800000|2022-04-10 08:20:00|1010.07|999.27|1010.07|999.27|1010.07|999.27|1010.07|999.27|1
1649578810000|2022-04-10 08:20:10|1009.94|999.14|1009.51|998.71|1009.94|999.14|1009.51|998.71|3
1649578820000|2022-04-10 08:20:20|1009.5|998.7|1009.5|998.7|1009.84|999.04|1009.43|998.63|10
1649578830000|2022-04-10 08:20:30|1009.56|998.76|1009.13|998.33|1009.56|998.76|1009.13|998.33|4
1649578850000|2022-04-10 08:20:50|1009|998.2|1009|998.2|1009|998.2|1009|998.2|1
1649578860000|2022-04-10 08:21:00|1008.97|998.17|1008.97|998.17|1008.97|998.17|1008.97|998.17|1
1649578870000|2022-04-10 08:21:10|1008.9|998.1|1008.59|997.79|1008.9|998.1|1008.59|997.79|2
1649578900000|2022-04-10 08:21:40|1008.5|997.7|1008.27|997.47|1008.5|997.7|1008.27|997.47|4
1649578920000|2022-04-10 08:22:00|1008.5|997.7|1008.87|998.07|1008.87|998.07|1008.5|997.7|4
1649578940000|2022-04-10 08:22:20|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.9|998.1|1
1649578950000|2022-04-10 08:22:30|1008.89|998.09|1008.43|997.63|1008.89|998.09|1008.43|997.63|7
1649578980000|2022-04-10 08:23:00|1008.21|997.41|1008.34|997.54|1008.34|997.54|1008.21|997.41|2
1649579000000|2022-04-10 08:23:20|1008.35|997.55|1008.4|997.6|1008.41|997.61|1008.35|997.55|5
1649579010000|2022-04-10 08:23:30|1008.41|997.61|1008.4|997.6|1008.41|997.61|1008.4|997.6|2
1649579020000|2022-04-10 08:23:40|1008.5|997.7|1008.4|997.6|1008.5|997.7|1008.4|997.6|5
1649579030000|2022-04-10 08:23:50|1008.5|997.7|1008.98|998.18|1009.08|998.28|1008.5|997.7|6
1649579040000|2022-04-10 08:24:00|1008.91|998.11|1009.04|998.24|1009.04|998.24|1008.91|998.11|3
1649579050000|2022-04-10 08:24:10|1009.09|998.29|1010|999.2|1010|999.2|1009.09|998.29|8
1649579060000|2022-04-10 08:24:20|1010.01|999.21|1010.01|999.21|1010.01|999.21|1010.01|999.21|1
1649579070000|2022-04-10 08:24:30|1010.03|999.23|1010.01|999.21|1010.03|999.23|1010.01|999.21|12
1649579080000|2022-04-10 08:24:40|1010|999.2|1010.01|999.21|1010.01|999.21|1010|999.2|2
1649579090000|2022-04-10 08:24:50|1010.44|999.64|1010.46|999.66|1010.46|999.66|1010.44|999.64|4
1649579100000|2022-04-10 08:25:00|1010.5|999.7|1010.95|1000.15|1010.95|1000.15|1010.5|999.7|6
1649579110000|2022-04-10 08:25:10|1010.96|1000.16|1011.04|1000.24|1011.05|1000.25|1010.95|1000.15|15
1649579120000|2022-04-10 08:25:20|1011.05|1000.25|1011.04|1000.24|1011.05|1000.25|1010.96|1000.16|14
1649579130000|2022-04-10 08:25:30|1011.05|1000.25|1011.16|1000.36|1011.34|1000.54|1011.04|1000.24|5
1649579140000|2022-04-10 08:25:40|1010.98|1000.18|1010.61|999.81|1011|1000.2|1010.59|999.79|8
1649579150000|2022-04-10 08:25:50|1010.47|999.67|1010.13|999.33|1010.47|999.67|1010.13|999.33|3
1649579160000|2022-04-10 08:26:00|1010.41|999.61|1010.47|999.67|1010.47|999.67|1010.41|999.61|2
1649579170000|2022-04-10 08:26:10|1010.41|999.61|1010.47|999.67|1010.47|999.67|1010.41|999.61|2
1649579190000|2022-04-10 08:26:30|1010.41|999.61|1010.41|999.61|1010.41|999.61|1010.41|999.61|1
1649579200000|2022-04-10 08:26:40|1010.13|999.33|1010.06|999.26|1010.13|999.33|1010.06|999.26|2
1649579210000|2022-04-10 08:26:50|1010.17|999.37|1010.17|999.37|1010.17|999.37|1010.17|999.37|1
1649579220000|2022-04-10 08:27:00|1010|999.2|1010.14|999.34|1010.22|999.42|1010|999.2|3
1649579230000|2022-04-10 08:27:10|1010.17|999.37|1010.17|999.37|1010.17|999.37|1010.17|999.37|1
1649579240000|2022-04-10 08:27:20|1010.21|999.41|1010.21|999.41|1010.21|999.41|1010.21|999.41|1
1649579250000|2022-04-10 08:27:30|1009.99|999.19|1009.97|999.17|1009.99|999.19|1009.97|999.17|2
1649579270000|2022-04-10 08:27:50|1009.91|999.11|1010.53|999.73|1010.53|999.73|1009.91|999.11|8
1649579280000|2022-04-10 08:28:00|1010.52|999.72|1011.75|1000.95|1011.75|1000.95|1010.52|999.72|10
1649579290000|2022-04-10 08:28:10|1011.82|1001.02|1011.82|1001.02|1011.83|1001.03|1011.79|1000.99|19
1649579300000|2022-04-10 08:28:20|1011.83|1001.03|1011.82|1001.02|1011.83|1001.03|1011.79|1000.99|14
1649579310000|2022-04-10 08:28:30|1011.84|1001.04|1011.95|1001.15|1011.95|1001.15|1011.82|1001.02|14
1649579320000|2022-04-10 08:28:40|1011.94|1001.14|1011.95|1001.15|1011.95|1001.15|1011.94|1001.14|16
1649579330000|2022-04-10 08:28:50|1011.94|1001.14|1012.02|1001.22|1012.02|1001.22|1011.84|1001.04|6
1649579340000|2022-04-10 08:29:00|1012.17|1001.37|1011.63|1000.83|1012.19|1001.39|1011.63|1000.83|7
1649579350000|2022-04-10 08:29:10|1011.61|1000.81|1011.6|1000.8|1011.61|1000.81|1011.6|1000.8|2
1649579360000|2022-04-10 08:29:20|1011.49|1000.69|1011.61|1000.81|1011.61|1000.81|1011.44|1000.64|7
1649579370000|2022-04-10 08:29:30|1011.6|1000.8|1011.39|1000.59|1011.61|1000.81|1011.39|1000.59|7
1649579400000|2022-04-10 08:30:00|1011.53|1000.73|1011.61|1000.81|1011.62|1000.82|1011.53|1000.73|3
1649579420000|2022-04-10 08:30:20|1011.59|1000.79|1011.59|1000.79|1011.59|1000.79|1011.59|1000.79|1
1649579460000|2022-04-10 08:31:00|1011.58|1000.78|1011.56|1000.76|1011.59|1000.79|1011.56|1000.76|3
1649579490000|2022-04-10 08:31:30|1011.62|1000.82|1011.62|1000.82|1011.62|1000.82|1011.62|1000.82|1
1649579520000|2022-04-10 08:32:00|1011.53|1000.73|1011.53|1000.73|1011.53|1000.73|1011.53|1000.73|1
1649579540000|2022-04-10 08:32:20|1011.57|1000.77|1011.19|1000.39|1011.57|1000.77|1011.19|1000.39|3
1649579580000|2022-04-10 08:33:00|1011.16|1000.36|1011.37|1000.57|1011.37|1000.57|1011.16|1000.36|2
1649579590000|2022-04-10 08:33:10|1011.61|1000.81|1011.47|1000.67|1011.61|1000.81|1011.47|1000.67|2
1649579600000|2022-04-10 08:33:20|1011.37|1000.57|1011.11|1000.31|1011.37|1000.57|1011.11|1000.31|3
1649579610000|2022-04-10 08:33:30|1011.29|1000.49|1011.4|1000.6|1011.4|1000.6|1011.29|1000.49|2
1649579620000|2022-04-10 08:33:40|1011.29|1000.49|1011.29|1000.49|1011.29|1000.49|1011.29|1000.49|1
1649579630000|2022-04-10 08:33:50|1011.11|1000.31|1011.11|1000.31|1011.11|1000.31|1011.11|1000.31|1
1649579640000|2022-04-10 08:34:00|1010.96|1000.16|1010.95|1000.15|1010.96|1000.16|1010.95|1000.15|2
1649579650000|2022-04-10 08:34:10|1010.78|999.98|1010.51|999.71|1010.82|1000.02|1010.44|999.64|4
1649579670000|2022-04-10 08:34:30|1010.43|999.63|1010.19|999.39|1010.43|999.63|1010.19|999.39|2
1649579680000|2022-04-10 08:34:40|1009.98|999.18|1009.98|999.18|1009.98|999.18|1009.98|999.18|1
1649579690000|2022-04-10 08:34:50|1009.96|999.16|1010.2|999.4|1010.2|999.4|1009.96|999.16|2
1649579700000|2022-04-10 08:35:00|1010.29|999.49|1010.37|999.57|1010.37|999.57|1010.29|999.49|2
1649579710000|2022-04-10 08:35:10|1010.32|999.52|1010.06|999.26|1010.32|999.52|1010.06|999.26|3
1649579730000|2022-04-10 08:35:30|1010.07|999.27|1010.07|999.27|1010.07|999.27|1010.07|999.27|1
1649579740000|2022-04-10 08:35:40|1009.63|998.83|1009.25|998.45|1009.63|998.83|1009.25|998.45|3
1649579750000|2022-04-10 08:35:50|1009.26|998.46|1009.22|998.42|1009.26|998.46|1009.22|998.42|2
1649579760000|2022-04-10 08:36:00|1008.89|998.09|1008.89|998.09|1008.89|998.09|1008.89|998.09|1
1649579770000|2022-04-10 08:36:10|1008.83|998.03|1008.95|998.15|1008.95|998.15|1008.83|998.03|2
1649579780000|2022-04-10 08:36:20|1008.83|998.03|1008.45|997.65|1008.84|998.04|1008.45|997.65|3
1649579790000|2022-04-10 08:36:30|1008.42|997.62|1008.33|997.53|1008.42|997.62|1008.33|997.53|2
1649579800000|2022-04-10 08:36:40|1007.99|997.19|1007.67|996.87|1007.99|997.19|1007.67|996.87|3
1649579810000|2022-04-10 08:36:50|1007.47|996.67|1007.23|996.43|1007.62|996.82|1007.23|996.43|6
1649579820000|2022-04-10 08:37:00|1007.08|996.28|1007.08|996.28|1007.08|996.28|1007.08|996.28|1
1649579830000|2022-04-10 08:37:10|1006.97|996.17|1006.97|996.17|1007.21|996.41|1006.97|996.17|4
1649579870000|2022-04-10 08:37:50|1007.05|996.25|1006.97|996.17|1007.23|996.43|1006.97|996.17|4
1649579880000|2022-04-10 08:38:00|1007.05|996.25|1007.01|996.21|1007.09|996.29|1006.97|996.17|5
1649579910000|2022-04-10 08:38:30|1006.97|996.17|1006.41|995.61|1006.97|996.17|1006.28|995.48|5
1649579920000|2022-04-10 08:38:40|1006.45|995.65|1006.07|995.27|1006.45|995.65|1006.07|995.27|4
1649579930000|2022-04-10 08:38:50|1006.18|995.38|1006.26|995.46|1006.26|995.46|1006.18|995.38|2
1649579940000|2022-04-10 08:39:00|1006.18|995.38|1006.2|995.4|1006.2|995.4|1006.18|995.38|2
1649579950000|2022-04-10 08:39:10|1006.29|995.49|1006.41|995.61|1006.41|995.61|1006.29|995.49|3
1649579960000|2022-04-10 08:39:20|1006.53|995.73|1006.53|995.73|1006.53|995.73|1006.53|995.73|1
1649579970000|2022-04-10 08:39:30|1006.48|995.68|1006.28|995.48|1006.54|995.74|1006.28|995.48|4
1649579980000|2022-04-10 08:39:40|1005.98|995.18|1005.98|995.18|1005.98|995.18|1005.98|995.18|1
1649579990000|2022-04-10 08:39:50|1006.07|995.27|1006.07|995.27|1006.24|995.44|1006.07|995.27|3
1649580000000|2022-04-10 08:40:00|1006.29|995.49|1006.29|995.49|1006.29|995.49|1006.11|995.31|3
1649580020000|2022-04-10 08:40:20|1006.11|995.31|1006.11|995.31|1006.11|995.31|1006.11|995.31|1
1649580050000|2022-04-10 08:40:50|1005.98|995.18|1005.98|995.18|1005.98|995.18|1005.98|995.18|1
1649580070000|2022-04-10 08:41:10|1006.08|995.28|1006.14|995.34|1006.26|995.46|1006.08|995.28|3
1649580080000|2022-04-10 08:41:20|1006.2|995.4|1006.76|995.96|1006.76|995.96|1006.19|995.39|4
1649580090000|2022-04-10 08:41:30|1006.91|996.11|1006.91|996.11|1006.91|996.11|1006.91|996.11|1
1649580100000|2022-04-10 08:41:40|1006.93|996.13|1006.96|996.16|1007.05|996.25|1006.93|996.13|4
1649580120000|2022-04-10 08:42:00|1006.99|996.19|1006.99|996.19|1006.99|996.19|1006.99|996.19|1
1649580130000|2022-04-10 08:42:10|1007.08|996.28|1006.62|995.82|1007.08|996.28|1006.62|995.82|5
1649580140000|2022-04-10 08:42:20|1006.4|995.6|1005.94|995.14|1006.4|995.6|1005.94|995.14|4
1649580170000|2022-04-10 08:42:50|1005.92|995.12|1005.38|994.58|1005.92|995.12|1005.38|994.58|6
1649580180000|2022-04-10 08:43:00|1005.32|994.52|1005.3|994.5|1005.32|994.52|1005.3|994.5|2
1649580200000|2022-04-10 08:43:20|1004.94|994.14|1004.94|994.14|1004.94|994.14|1004.94|994.14|1
1649580210000|2022-04-10 08:43:30|1004.75|993.95|1004.22|993.42|1004.8|994|1004.22|993.42|7
1649580220000|2022-04-10 08:43:40|1004.01|993.21|1004.01|993.21|1004.01|993.21|1004.01|993.21|1
1649580230000|2022-04-10 08:43:50|1004.06|993.26|1004.01|993.21|1004.19|993.39|1004.01|993.21|4
1649580260000|2022-04-10 08:44:20|1004.06|993.26|1004.4|993.6|1004.41|993.61|1004.06|993.26|4
1649580280000|2022-04-10 08:44:40|1004.59|993.79|1004.59|993.79|1004.59|993.79|1004.59|993.79|1
1649580300000|2022-04-10 08:45:00|1004.52|993.72|1004.52|993.72|1004.52|993.72|1004.52|993.72|1
1649580320000|2022-04-10 08:45:20|1004.6|993.8|1004.6|993.8|1004.6|993.8|1004.6|993.8|1
1649580330000|2022-04-10 08:45:30|1004.48|993.68|1004.21|993.41|1004.48|993.68|1004.21|993.41|2
1649580340000|2022-04-10 08:45:40|1004.14|993.34|1004.14|993.34|1004.14|993.34|1004.14|993.34|1
1649580360000|2022-04-10 08:46:00|1004.16|993.36|1004.02|993.22|1004.16|993.36|1004.02|993.22|3
1649580370000|2022-04-10 08:46:10|1004.08|993.28|1004.12|993.32|1004.23|993.43|1004.08|993.28|3
1649580380000|2022-04-10 08:46:20|1004.23|993.43|1004.74|993.94|1004.75|993.95|1004.23|993.43|8
1649580390000|2022-04-10 08:46:30|1004.75|993.95|1004.75|993.95|1004.96|994.16|1004.75|993.95|5
1649580400000|2022-04-10 08:46:40|1004.81|994.01|1004.17|993.37|1004.81|994.01|1004.17|993.37|4
1649580420000|2022-04-10 08:47:00|1003.91|993.11|1003.91|993.11|1003.91|993.11|1003.91|993.11|1
1649580430000|2022-04-10 08:47:10|1003.92|993.12|1003.6|992.8|1003.92|993.12|1003.47|992.67|6
1649580440000|2022-04-10 08:47:20|1003.66|992.86|1003.6|992.8|1003.7|992.9|1003.6|992.8|6
1649580450000|2022-04-10 08:47:30|1003.47|992.67|1003.22|992.42|1003.47|992.67|1003.1|992.3|3
1649580460000|2022-04-10 08:47:40|1003.45|992.65|1003.45|992.65|1003.45|992.65|1003.22|992.42|3
1649580470000|2022-04-10 08:47:50|1003.22|992.42|1003.66|992.86|1003.66|992.86|1003.22|992.42|3
1649580480000|2022-04-10 08:48:00|1003.64|992.84|1003.64|992.84|1003.64|992.84|1003.64|992.84|1
1649580490000|2022-04-10 08:48:10|1003.69|992.89|1003.69|992.89|1003.69|992.89|1003.69|992.89|1
1649580510000|2022-04-10 08:48:30|1003.64|992.84|1003.89|993.09|1003.89|993.09|1003.64|992.84|3
1649580520000|2022-04-10 08:48:40|1003.96|993.16|1003.96|993.16|1003.96|993.16|1003.96|993.16|1
1649580540000|2022-04-10 08:49:00|1003.92|993.12|1003.7|992.9|1003.92|993.12|1003.7|992.9|3
1649580550000|2022-04-10 08:49:10|1003.6|992.8|1003.6|992.8|1003.6|992.8|1003.6|992.8|1
1649580570000|2022-04-10 08:49:30|1003.61|992.81|1003.61|992.81|1003.61|992.81|1003.61|992.81|1
1649580580000|2022-04-10 08:49:40|1003.6|992.8|1003.6|992.8|1003.6|992.8|1003.6|992.8|1
1649580610000|2022-04-10 08:50:10|1003.72|992.92|1003.72|992.92|1003.72|992.92|1003.72|992.92|1
1649580630000|2022-04-10 08:50:30|1003.6|992.8|1003.89|993.09|1003.91|993.11|1003.6|992.8|6
1649580660000|2022-04-10 08:51:00|1003.91|993.11|1003.69|992.89|1003.91|993.11|1003.69|992.89|3
1649580670000|2022-04-10 08:51:10|1003.72|992.92|1003.72|992.92|1003.72|992.92|1003.69|992.89|3
1649580680000|2022-04-10 08:51:20|1003.69|992.89|1003.9|993.1|1003.9|993.1|1003.48|992.68|6
1649580690000|2022-04-10 08:51:30|1003.99|993.19|1003.99|993.19|1003.99|993.19|1003.99|993.19|1
1649580700000|2022-04-10 08:51:40|1004.16|993.36|1004.34|993.54|1004.34|993.54|1004.16|993.36|4
1649580710000|2022-04-10 08:51:50|1004.4|993.6|1004.84|994.04|1004.84|994.04|1004.4|993.6|3
1649580720000|2022-04-10 08:52:00|1004.8|994|1004.54|993.74|1004.81|994.01|1004.54|993.74|4
1649580750000|2022-04-10 08:52:30|1004.58|993.78|1005.1|994.3|1005.1|994.3|1004.58|993.78|5
1649580760000|2022-04-10 08:52:40|1005.11|994.31|1005.84|995.04|1005.84|995.04|1005.11|994.31|4
1649580770000|2022-04-10 08:52:50|1006.18|995.38|1006.45|995.65|1006.47|995.67|1006.18|995.38|8
1649580780000|2022-04-10 08:53:00|1006.28|995.48|1005.79|994.99|1006.28|995.48|1005.79|994.99|13
1649580790000|2022-04-10 08:53:10|1005.8|995|1006.21|995.41|1006.21|995.41|1005.8|995|5
1649580800000|2022-04-10 08:53:20|1006.22|995.42|1006.86|996.06|1006.86|996.06|1006.22|995.42|11
1649580810000|2022-04-10 08:53:30|1006.83|996.03|1006.54|995.74|1006.83|996.03|1006.53|995.73|9
1649580820000|2022-04-10 08:53:40|1006.53|995.73|1006.57|995.77|1006.57|995.77|1006.53|995.73|9
1649580830000|2022-04-10 08:53:50|1006.54|995.74|1006.87|996.07|1006.97|996.17|1006.54|995.74|6
1649580840000|2022-04-10 08:54:00|1006.88|996.08|1006.82|996.02|1006.9|996.1|1006.81|996.01|9
1649580850000|2022-04-10 08:54:10|1006.81|996.01|1006.85|996.05|1006.85|996.05|1006.81|996.01|7
1649580860000|2022-04-10 08:54:20|1006.91|996.11|1006.91|996.11|1006.91|996.11|1006.91|996.11|1
1649580870000|2022-04-10 08:54:30|1006.9|996.1|1006.72|995.92|1006.9|996.1|1006.72|995.92|2
1649580890000|2022-04-10 08:54:50|1006.67|995.87|1006.5|995.7|1006.67|995.87|1006.5|995.7|2
1649580900000|2022-04-10 08:55:00|1006.54|995.74|1007.1|996.3|1007.1|996.3|1006.1|995.3|10
1649580920000|2022-04-10 08:55:20|1007.03|996.23|1007.25|996.45|1007.25|996.45|1007.03|996.23|2
1649580930000|2022-04-10 08:55:30|1007.03|996.23|1007.03|996.23|1007.03|996.23|1006.95|996.15|3
1649580950000|2022-04-10 08:55:50|1006.85|996.05|1006.3|995.5|1006.85|996.05|1006.3|995.5|3
1649580960000|2022-04-10 08:56:00|1006.57|995.77|1006.94|996.14|1006.94|996.14|1006.57|995.77|6
1649580970000|2022-04-10 08:56:10|1007.13|996.33|1007.28|996.48|1007.28|996.48|1007.13|996.33|2
1649580980000|2022-04-10 08:56:20|1007.13|996.33|1007.17|996.37|1007.17|996.37|1007.13|996.33|2
1649580990000|2022-04-10 08:56:30|1007.38|996.58|1007.17|996.37|1007.38|996.58|1007.17|996.37|2
1649581000000|2022-04-10 08:56:40|1007.38|996.58|1007.23|996.43|1007.39|996.59|1007.23|996.43|3
1649581010000|2022-04-10 08:56:50|1007.27|996.47|1007.14|996.34|1007.31|996.51|1007.14|996.34|3
1649581020000|2022-04-10 08:57:00|1007.16|996.36|1007.16|996.36|1007.16|996.36|1007.16|996.36|1
1649581040000|2022-04-10 08:57:20|1007.34|996.54|1007.34|996.54|1007.34|996.54|1007.34|996.54|1
1649581060000|2022-04-10 08:57:40|1007.3|996.5|1007.5|996.7|1007.5|996.7|1007.3|996.5|2
1649581080000|2022-04-10 08:58:00|1007.68|996.88|1007.68|996.88|1007.68|996.88|1007.68|996.88|1
1649581090000|2022-04-10 08:58:10|1007.89|997.09|1007.89|997.09|1007.89|997.09|1007.89|997.09|1
1649581100000|2022-04-10 08:58:20|1007.9|997.1|1007.9|997.1|1007.9|997.1|1007.9|997.1|1
1649581110000|2022-04-10 08:58:30|1007.91|997.11|1007.93|997.13|1007.93|997.13|1007.91|997.11|3
1649581120000|2022-04-10 08:58:40|1007.94|997.14|1007.97|997.17|1007.97|997.17|1007.94|997.14|2
1649581130000|2022-04-10 08:58:50|1008.02|997.22|1008.02|997.22|1008.02|997.22|1008.02|997.22|1
1649581140000|2022-04-10 08:59:00|1008.22|997.42|1008.22|997.42|1008.22|997.42|1008.22|997.42|1
1649581150000|2022-04-10 08:59:10|1008.11|997.31|1008.11|997.31|1008.11|997.31|1008.11|997.31|1
1649581170000|2022-04-10 08:59:30|1008.01|997.21|1008.01|997.21|1008.01|997.21|1008.01|997.21|1
1649581180000|2022-04-10 08:59:40|1008.02|997.22|1008.01|997.21|1008.02|997.22|1008.01|997.21|6
1649581190000|2022-04-10 08:59:50|1008.02|997.22|1008.01|997.21|1008.02|997.22|1008.01|997.21|4
1649581200000|2022-04-10 09:00:00|1007.96|997.16|1007.96|997.16|1007.96|997.16|1007.96|997.16|1
1649581210000|2022-04-10 09:00:10|1008.04|997.24|1008|997.2|1008.04|997.24|1007.96|997.16|5
1649581220000|2022-04-10 09:00:20|1008.01|997.21|1008.13|997.33|1008.14|997.34|1008.01|997.21|12
1649581230000|2022-04-10 09:00:30|1008.22|997.42|1008.22|997.42|1008.22|997.42|1008.22|997.42|1
1649581240000|2022-04-10 09:00:40|1008.23|997.43|1008.13|997.33|1008.23|997.43|1008.13|997.33|3
1649581250000|2022-04-10 09:00:50|1008.22|997.42|1008.23|997.43|1008.23|997.43|1008.22|997.42|4
1649581260000|2022-04-10 09:01:00|1008.11|997.31|1008.08|997.28|1008.11|997.31|1008.08|997.28|3
1649581270000|2022-04-10 09:01:10|1008.02|997.22|1008.4|997.6|1008.4|997.6|1008.02|997.22|3
1649581280000|2022-04-10 09:01:20|1008.43|997.63|1008.43|997.63|1008.43|997.63|1008.43|997.63|1
1649581290000|2022-04-10 09:01:30|1008.29|997.49|1008.29|997.49|1008.29|997.49|1008.29|997.49|1
1649581300000|2022-04-10 09:01:40|1008.18|997.38|1007.96|997.16|1008.18|997.38|1007.95|997.15|5
1649581310000|2022-04-10 09:01:50|1007.94|997.14|1007.67|996.87|1007.94|997.14|1007.67|996.87|3
1649581320000|2022-04-10 09:02:00|1007.53|996.73|1007.53|996.73|1007.53|996.73|1007.53|996.73|1
1649581330000|2022-04-10 09:02:10|1007.59|996.79|1007.59|996.79|1007.59|996.79|1007.59|996.79|1
1649581340000|2022-04-10 09:02:20|1007.61|996.81|1007.61|996.81|1007.61|996.81|1007.61|996.81|1
1649581380000|2022-04-10 09:03:00|1007.56|996.76|1006.91|996.11|1007.56|996.76|1006.91|996.11|3
1649581390000|2022-04-10 09:03:10|1006.77|995.97|1006.47|995.67|1006.77|995.97|1006.47|995.67|2
1649581410000|2022-04-10 09:03:30|1006.46|995.66|1006.41|995.61|1006.46|995.66|1006.08|995.28|4
1649581420000|2022-04-10 09:03:40|1006.15|995.35|1006.08|995.28|1006.15|995.35|1006.08|995.28|2
1649581450000|2022-04-10 09:04:10|1006.17|995.37|1006.08|995.28|1006.17|995.37|1006.08|995.28|2
1649581470000|2022-04-10 09:04:30|1005.86|995.06|1005.5|994.7|1005.86|995.06|1005.5|994.7|3
1649581480000|2022-04-10 09:04:40|1005.49|994.69|1005.45|994.65|1005.49|994.69|1005.45|994.65|3
1649581490000|2022-04-10 09:04:50|1005.39|994.59|1005.45|994.65|1005.45|994.65|1005.39|994.59|2
1649581500000|2022-04-10 09:05:00|1005.16|994.36|1005.16|994.36|1005.16|994.36|1005.16|994.36|1
1649581520000|2022-04-10 09:05:20|1005.14|994.34|1004.95|994.15|1005.14|994.34|1004.95|994.15|3
1649581540000|2022-04-10 09:05:40|1004.96|994.16|1004.96|994.16|1004.96|994.16|1004.96|994.16|1
1649581550000|2022-04-10 09:05:50|1004.95|994.15|1004.28|993.48|1004.95|994.15|1004.28|993.48|3
1649581560000|2022-04-10 09:06:00|1004.1|993.3|1004.23|993.43|1004.46|993.66|1004.1|993.3|5
1649581580000|2022-04-10 09:06:20|1004.07|993.27|1004.23|993.43|1004.23|993.43|1004.07|993.27|2
1649581590000|2022-04-10 09:06:30|1004.07|993.27|1004|993.2|1004.07|993.27|1004|993.2|2
1649581600000|2022-04-10 09:06:40|1003.93|993.13|1003.77|992.97|1003.93|993.13|1003.68|992.88|4
1649581610000|2022-04-10 09:06:50|1003.68|992.88|1003.52|992.72|1003.68|992.88|1003.52|992.72|2
1649581620000|2022-04-10 09:07:00|1003.4|992.6|1003.4|992.6|1003.4|992.6|1003.4|992.6|1
1649581630000|2022-04-10 09:07:10|1003.18|992.38|1003.18|992.38|1003.18|992.38|1003.18|992.38|1
1649581640000|2022-04-10 09:07:20|1003.09|992.29|1003.09|992.29|1003.09|992.29|1003.09|992.29|1
1649581650000|2022-04-10 09:07:30|1003.25|992.45|1004.69|993.89|1004.75|993.95|1003.25|992.45|6
1649581660000|2022-04-10 09:07:40|1004.75|993.95|1004.45|993.65|1004.75|993.95|1004.45|993.65|2
1649581670000|2022-04-10 09:07:50|1004.48|993.68|1004.95|994.15|1004.95|994.15|1004.48|993.68|4
1649581680000|2022-04-10 09:08:00|1005.04|994.24|1005.51|994.71|1005.51|994.71|1005.01|994.21|4
1649581690000|2022-04-10 09:08:10|1005.58|994.78|1005.81|995.01|1005.81|995.01|1005.58|994.78|3
1649581700000|2022-04-10 09:08:20|1005.74|994.94|1005.74|994.94|1005.74|994.94|1005.74|994.94|1
1649581710000|2022-04-10 09:08:30|1005.55|994.75|1005.26|994.46|1005.55|994.75|1005.26|994.46|2
1649581730000|2022-04-10 09:08:50|1005.63|994.83|1005.21|994.41|1005.63|994.83|1005.21|994.41|3
1649581740000|2022-04-10 09:09:00|1005.26|994.46|1004.99|994.19|1005.26|994.46|1004.99|994.19|2
1649581750000|2022-04-10 09:09:10|1004.96|994.16|1004.66|993.86|1004.96|994.16|1004.66|993.86|5
1649581760000|2022-04-10 09:09:20|1004.62|993.82|1004.62|993.82|1004.62|993.82|1004.62|993.82|1
1649581770000|2022-04-10 09:09:30|1004.48|993.68|1004.48|993.68|1004.48|993.68|1004.48|993.68|1
1649581790000|2022-04-10 09:09:50|1004.21|993.41|1004.21|993.41|1004.48|993.68|1004.21|993.41|3
1649581800000|2022-04-10 09:10:00|1004.02|993.22|1004.02|993.22|1004.02|993.22|1004.02|993.22|1
1649581810000|2022-04-10 09:10:10|1004.1|993.3|1004.58|993.78|1004.58|993.78|1004.1|993.3|3
1649581850000|2022-04-10 09:10:50|1004.32|993.52|1004.32|993.52|1004.32|993.52|1004.1|993.3|3
1649581860000|2022-04-10 09:11:00|1004.3|993.5|1004.3|993.5|1004.3|993.5|1004.3|993.5|1
1649581870000|2022-04-10 09:11:10|1004.08|993.28|1004.08|993.28|1004.3|993.5|1004.08|993.28|7
1649581880000|2022-04-10 09:11:20|1004.3|993.5|1004.08|993.28|1004.3|993.5|1004.08|993.28|4
1649581900000|2022-04-10 09:11:40|1004.01|993.21|1004.01|993.21|1004.01|993.21|1004.01|993.21|1
1649581910000|2022-04-10 09:11:50|1004.16|993.36|1004.16|993.36|1004.16|993.36|1004.16|993.36|1
1649581920000|2022-04-10 09:12:00|1004.32|993.52|1004.32|993.52|1004.32|993.52|1004.32|993.52|1
1649581950000|2022-04-10 09:12:30|1004.1|993.3|1004.01|993.21|1004.1|993.3|1004.01|993.21|2
1649582000000|2022-04-10 09:13:20|1004|993.2|1003.93|993.13|1004|993.2|1003.91|993.11|4
1649582010000|2022-04-10 09:13:30|1003.97|993.17|1003.97|993.17|1003.97|993.17|1003.97|993.17|1
1649582020000|2022-04-10 09:13:40|1003.94|993.14|1003.94|993.14|1003.94|993.14|1003.94|993.14|1
1649582030000|2022-04-10 09:13:50|1003.98|993.18|1003.91|993.11|1003.98|993.18|1003.91|993.11|3
1649582040000|2022-04-10 09:14:00|1003.92|993.12|1003.92|993.12|1003.92|993.12|1003.92|993.12|1
1649582070000|2022-04-10 09:14:30|1003.91|993.11|1003.91|993.11|1003.91|993.11|1003.91|993.11|1
1649582080000|2022-04-10 09:14:40|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1649582090000|2022-04-10 09:14:50|1003.75|992.95|1003.75|992.95|1003.75|992.95|1003.71|992.91|3
1649582100000|2022-04-10 09:15:00|1003.57|992.77|1004.07|993.27|1004.07|993.27|1003.57|992.77|4
1649582120000|2022-04-10 09:15:20|1004.04|993.24|1004.04|993.24|1004.04|993.24|1004.04|993.24|1
1649582160000|2022-04-10 09:16:00|1004.32|993.52|1004.32|993.52|1004.32|993.52|1004.32|993.52|1
1649582190000|2022-04-10 09:16:30|1004.29|993.49|1004.29|993.49|1004.29|993.49|1004.29|993.49|1
1649582200000|2022-04-10 09:16:40|1004.26|993.46|1004.26|993.46|1004.26|993.46|1004.26|993.46|1
1649582220000|2022-04-10 09:17:00|1004.13|993.33|1004.29|993.49|1004.29|993.49|1004.13|993.33|3
1649582230000|2022-04-10 09:17:10|1004.05|993.25|1004.05|993.25|1004.05|993.25|1004.05|993.25|1
1649582240000|2022-04-10 09:17:20|1004.01|993.21|1003.75|992.95|1004.06|993.26|1003.75|992.95|6
1649582260000|2022-04-10 09:17:40|1003.66|992.86|1003.41|992.61|1003.66|992.86|1003.41|992.61|4
1649582310000|2022-04-10 09:18:30|1003.6|992.8|1003.6|992.8|1003.6|992.8|1003.6|992.8|1
1649582320000|2022-04-10 09:18:40|1003.41|992.61|1003.2|992.4|1003.41|992.61|1003.09|992.29|4
1649582330000|2022-04-10 09:18:50|1003.27|992.47|1003.62|992.82|1003.62|992.82|1003.15|992.35|4
1649582340000|2022-04-10 09:19:00|1003.65|992.85|1003.65|992.85|1003.65|992.85|1003.65|992.85|1
1649582360000|2022-04-10 09:19:20|1003.7|992.9|1004.1|993.3|1004.1|993.3|1003.7|992.9|3
1649582370000|2022-04-10 09:19:30|1004.17|993.37|1004.17|993.37|1004.17|993.37|1004.17|993.37|1
1649582380000|2022-04-10 09:19:40|1004.13|993.33|1004.13|993.33|1004.13|993.33|1004.13|993.33|1
1649582390000|2022-04-10 09:19:50|1004.26|993.46|1004.59|993.79|1004.59|993.79|1004.26|993.46|3
1649582400000|2022-04-10 09:20:00|1004.74|993.94|1005.13|994.33|1005.13|994.33|1004.74|993.94|14
1649582410000|2022-04-10 09:20:10|1005.14|994.34|1005.67|994.87|1005.68|994.88|1005.13|994.33|9
1649582420000|2022-04-10 09:20:20|1005.68|994.88|1005.67|994.87|1005.68|994.88|1005.67|994.87|6
1649582430000|2022-04-10 09:20:30|1005.68|994.88|1005.49|994.69|1005.68|994.88|1005.49|994.69|13
1649582440000|2022-04-10 09:20:40|1005.53|994.73|1005.2|994.4|1005.53|994.73|1005.19|994.39|8
1649582450000|2022-04-10 09:20:50|1005.19|994.39|1005.2|994.4|1005.2|994.4|1005.19|994.39|8
1649582460000|2022-04-10 09:21:00|1005.24|994.44|1005.11|994.31|1005.39|994.59|1005.11|994.31|3
1649582470000|2022-04-10 09:21:10|1005.03|994.23|1004.74|993.94|1005.03|994.23|1004.74|993.94|4
1649582480000|2022-04-10 09:21:20|1004.61|993.81|1004.24|993.44|1004.62|993.82|1004.24|993.44|4
1649582500000|2022-04-10 09:21:40|1004.14|993.34|1004.14|993.34|1004.24|993.44|1004.02|993.22|7
1649582510000|2022-04-10 09:21:50|1004.02|993.22|1004.14|993.34|1004.14|993.34|1004.02|993.22|2
1649582520000|2022-04-10 09:22:00|1004.02|993.22|1003.32|992.52|1004.02|993.22|1003.32|992.52|6
1649582530000|2022-04-10 09:22:10|1002.98|992.18|1002.98|992.18|1002.98|992.18|1002.98|992.18|1
1649582550000|2022-04-10 09:22:30|1003.04|992.24|1003.04|992.24|1003.04|992.24|1003.04|992.24|1
1649582570000|2022-04-10 09:22:50|1003.03|992.23|1003.02|992.22|1003.03|992.23|1003.02|992.22|2
1649582580000|2022-04-10 09:23:00|1002.95|992.15|1002.95|992.15|1002.95|992.15|1002.95|992.15|1
1649582590000|2022-04-10 09:23:10|1002.91|992.11|1002.62|991.82|1002.91|992.11|1002.62|991.82|4
1649582610000|2022-04-10 09:23:30|1002.37|991.57|1002.37|991.57|1002.37|991.57|1002.32|991.52|3
1649582620000|2022-04-10 09:23:40|1002.63|991.83|1002.9|992.1|1002.9|992.1|1002.63|991.83|3
1649582640000|2022-04-10 09:24:00|1003|992.2|1003.17|992.37|1003.17|992.37|1003|992.2|3
1649582650000|2022-04-10 09:24:10|1003.22|992.42|1003.8|993|1003.8|993|1003.22|992.42|4
1649582660000|2022-04-10 09:24:20|1003.93|993.13|1003.93|993.13|1003.93|993.13|1003.93|993.13|1
1649582670000|2022-04-10 09:24:30|1003.87|993.07|1003.55|992.75|1003.87|993.07|1003.55|992.75|4
1649582680000|2022-04-10 09:24:40|1003.6|992.8|1003.83|993.03|1003.83|993.03|1003.6|992.8|3
1649582700000|2022-04-10 09:25:00|1003.84|993.04|1004.01|993.21|1004.01|993.21|1003.84|993.04|3
1649582710000|2022-04-10 09:25:10|1004.08|993.28|1004.08|993.28|1004.08|993.28|1004.08|993.28|1
1649582750000|2022-04-10 09:25:50|1004|993.2|1004.08|993.28|1004.08|993.28|1004|993.2|2
1649582760000|2022-04-10 09:26:00|1004.02|993.22|1004.02|993.22|1004.02|993.22|1004.02|993.22|1
1649582770000|2022-04-10 09:26:10|1004.05|993.25|1004.05|993.25|1004.05|993.25|1004.05|993.25|1
1649582780000|2022-04-10 09:26:20|1003.99|993.19|1003.99|993.19|1003.99|993.19|1003.99|993.19|1
1649582790000|2022-04-10 09:26:30|1003.96|993.16|1003.96|993.16|1003.96|993.16|1003.96|993.16|1
1649582800000|2022-04-10 09:26:40|1003.88|993.08|1003.88|993.08|1003.88|993.08|1003.88|993.08|1
1649582810000|2022-04-10 09:26:50|1003.85|993.05|1003.85|993.05|1003.85|993.05|1003.85|993.05|1
1649582840000|2022-04-10 09:27:20|1003.82|993.02|1003.9|993.1|1003.9|993.1|1003.82|993.02|2
1649582850000|2022-04-10 09:27:30|1003.96|993.16|1003.97|993.17|1004.05|993.25|1003.96|993.16|4
1649582860000|2022-04-10 09:27:40|1004.05|993.25|1004.05|993.25|1004.05|993.25|1003.97|993.17|3
1649582870000|2022-04-10 09:27:50|1003.97|993.17|1003.97|993.17|1003.97|993.17|1003.97|993.17|1
1649582880000|2022-04-10 09:28:00|1003.9|993.1|1004.24|993.44|1004.24|993.44|1003.54|992.74|6
1649582890000|2022-04-10 09:28:10|1004.49|993.69|1004.49|993.69|1004.49|993.69|1004.49|993.69|1
1649582940000|2022-04-10 09:29:00|1004.23|993.43|1003.84|993.04|1004.23|993.43|1003.84|993.04|4
1649582950000|2022-04-10 09:29:10|1003.87|993.07|1003.68|992.88|1003.87|993.07|1003.57|992.77|5
1649582960000|2022-04-10 09:29:20|1003.62|992.82|1003.9|993.1|1003.9|993.1|1003.62|992.82|4
1649583070000|2022-04-10 09:31:10|1003.96|993.16|1004.81|994.01|1004.81|994.01|1003.96|993.16|5
1649583080000|2022-04-10 09:31:20|1004.8|994|1005.78|994.98|1005.78|994.98|1004.8|994|20
1649583090000|2022-04-10 09:31:30|1005.79|994.99|1005.85|995.05|1005.85|995.05|1005.79|994.99|5
1649583100000|2022-04-10 09:31:40|1005.86|995.06|1005.85|995.05|1005.86|995.06|1005.85|995.05|14
1649583110000|2022-04-10 09:31:50|1005.86|995.06|1005.85|995.05|1005.86|995.06|1005.85|995.05|10
1649583120000|2022-04-10 09:32:00|1006.01|995.21|1006.11|995.31|1006.12|995.32|1006.01|995.21|13
1649583130000|2022-04-10 09:32:10|1006.12|995.32|1006.11|995.31|1006.12|995.32|1006.11|995.31|16
1649583140000|2022-04-10 09:32:20|1006.12|995.32|1006.12|995.32|1006.12|995.32|1006.11|995.31|13
1649583150000|2022-04-10 09:32:30|1006.07|995.27|1005.66|994.86|1006.07|995.27|1005.65|994.85|3
1649583160000|2022-04-10 09:32:40|1005.54|994.74|1005.54|994.74|1005.54|994.74|1005.54|994.74|1
1649583180000|2022-04-10 09:33:00|1005.58|994.78|1005.58|994.78|1005.58|994.78|1005.58|994.78|1
1649583200000|2022-04-10 09:33:20|1005.61|994.81|1005.61|994.81|1005.61|994.81|1005.61|994.81|1
1649583210000|2022-04-10 09:33:30|1005.65|994.85|1006.1|995.3|1006.1|995.3|1005.65|994.85|4
1649583220000|2022-04-10 09:33:40|1006.18|995.38|1006.18|995.38|1006.18|995.38|1006.18|995.38|1
1649583230000|2022-04-10 09:33:50|1006.26|995.46|1006.26|995.46|1006.26|995.46|1006.26|995.46|1
1649583240000|2022-04-10 09:34:00|1006.45|995.65|1006.45|995.65|1006.46|995.66|1006.45|995.65|7
1649583250000|2022-04-10 09:34:10|1006.46|995.66|1006.75|995.95|1006.75|995.95|1006.46|995.66|2
1649583270000|2022-04-10 09:34:30|1006.61|995.81|1006.39|995.59|1006.61|995.81|1006.39|995.59|2
1649583290000|2022-04-10 09:34:50|1006.31|995.51|1006.11|995.31|1006.31|995.51|1005.93|995.13|3
1649583300000|2022-04-10 09:35:00|1006.09|995.29|1006.04|995.24|1006.09|995.29|1006.04|995.24|2
1649583310000|2022-04-10 09:35:10|1005.91|995.11|1006.04|995.24|1006.04|995.24|1005.91|995.11|2
1649583320000|2022-04-10 09:35:20|1005.91|995.11|1005.9|995.1|1005.91|995.11|1005.9|995.1|2
1649583330000|2022-04-10 09:35:30|1005.81|995.01|1004.65|993.85|1005.81|995.01|1004.65|993.85|11
1649583340000|2022-04-10 09:35:40|1004.27|993.47|1003.72|992.92|1004.27|993.47|1003.72|992.92|6
1649583350000|2022-04-10 09:35:50|1003.59|992.79|1003.75|992.95|1003.75|992.95|1003.59|992.79|2
1649583360000|2022-04-10 09:36:00|1004.06|993.26|1004.03|993.23|1004.06|993.26|1003.93|993.13|3
1649583370000|2022-04-10 09:36:10|1003.97|993.17|1003.95|993.15|1003.97|993.17|1003.95|993.15|2
1649583380000|2022-04-10 09:36:20|1003.89|993.09|1003.55|992.75|1003.89|993.09|1003.55|992.75|2
1649583390000|2022-04-10 09:36:30|1003.5|992.7|1003.42|992.62|1003.5|992.7|1003.42|992.62|2
1649583400000|2022-04-10 09:36:40|1003.3|992.5|1003.3|992.5|1003.3|992.5|1003.3|992.5|1
1649583430000|2022-04-10 09:37:10|1003.41|992.61|1003.42|992.62|1003.42|992.62|1003.41|992.61|10
1649583440000|2022-04-10 09:37:20|1003.41|992.61|1004.04|993.24|1004.04|993.24|1003.41|992.61|4
1649583450000|2022-04-10 09:37:30|1004.17|993.37|1004.17|993.37|1004.17|993.37|1004.17|993.37|1
1649583460000|2022-04-10 09:37:40|1004.46|993.66|1004.46|993.66|1004.46|993.66|1004.46|993.66|1
1649583480000|2022-04-10 09:38:00|1004.4|993.6|1004.2|993.4|1004.4|993.6|1004.09|993.29|11
1649583490000|2022-04-10 09:38:10|1003.95|993.15|1003.95|993.15|1003.95|993.15|1003.95|993.15|1
1649583530000|2022-04-10 09:38:50|1004.06|993.26|1004.06|993.26|1004.06|993.26|1004.06|993.26|1
1649583550000|2022-04-10 09:39:10|1004.1|993.3|1004.1|993.3|1004.1|993.3|1004.1|993.3|1
1649583610000|2022-04-10 09:40:10|1004.08|993.28|1004.08|993.28|1004.08|993.28|1004.08|993.28|1
1649583620000|2022-04-10 09:40:20|1004.06|993.26|1004.23|993.43|1004.23|993.43|1004.06|993.26|2
1649583630000|2022-04-10 09:40:30|1004.47|993.67|1004.47|993.67|1004.47|993.67|1004.47|993.67|1
1649583650000|2022-04-10 09:40:50|1004.26|993.46|1004.26|993.46|1004.26|993.46|1004.26|993.46|1
1649583660000|2022-04-10 09:41:00|1004.27|993.47|1004.92|994.12|1004.93|994.13|1004.26|993.46|10
1649583670000|2022-04-10 09:41:10|1004.93|994.13|1005.26|994.46|1005.26|994.46|1004.92|994.12|10
1649583690000|2022-04-10 09:41:30|1005.23|994.43|1005.31|994.51|1005.31|994.51|1005.23|994.43|4
1649583710000|2022-04-10 09:41:50|1005.39|994.59|1005.92|995.12|1005.92|995.12|1005.39|994.59|10
1649583720000|2022-04-10 09:42:00|1005.89|995.09|1006.02|995.22|1006.03|995.23|1005.89|995.09|10
1649583730000|2022-04-10 09:42:10|1006.03|995.23|1005.38|994.58|1006.03|995.23|1005.38|994.58|8
1649583760000|2022-04-10 09:42:40|1005.33|994.53|1005.06|994.26|1005.48|994.68|1004.97|994.17|6
1649583770000|2022-04-10 09:42:50|1005.18|994.38|1005.19|994.39|1005.19|994.39|1005.06|994.26|3
1649583780000|2022-04-10 09:43:00|1005.18|994.38|1005.17|994.37|1005.18|994.38|1005.17|994.37|2
1649583800000|2022-04-10 09:43:20|1005.01|994.21|1004.99|994.19|1005.01|994.21|1004.99|994.19|2
1649583820000|2022-04-10 09:43:40|1004.9|994.1|1005.01|994.21|1005.01|994.21|1004.9|994.1|3
1649583840000|2022-04-10 09:44:00|1005.02|994.22|1005.01|994.21|1005.02|994.22|1005.01|994.21|4
1649583850000|2022-04-10 09:44:10|1005.02|994.22|1005.14|994.34|1005.14|994.34|1005|994.2|8
1649583860000|2022-04-10 09:44:20|1005.34|994.54|1005.98|995.18|1005.98|995.18|1005.34|994.54|4
1649583880000|2022-04-10 09:44:40|1006.15|995.35|1006.15|995.35|1006.15|995.35|1006.15|995.35|1
1649583910000|2022-04-10 09:45:10|1006.1|995.3|1005.64|994.84|1006.15|995.35|1005.64|994.84|6
1649583920000|2022-04-10 09:45:20|1005.65|994.85|1005.64|994.84|1005.65|994.85|1005.64|994.84|4
1649583930000|2022-04-10 09:45:30|1005.65|994.85|1004.52|993.72|1005.67|994.87|1004.52|993.72|12
1649583950000|2022-04-10 09:45:50|1004.46|993.66|1004.51|993.71|1004.51|993.71|1004.46|993.66|2
1649583960000|2022-04-10 09:46:00|1004.45|993.65|1004.45|993.65|1004.45|993.65|1004.45|993.65|1
1649583970000|2022-04-10 09:46:10|1004.48|993.68|1004.48|993.68|1004.48|993.68|1004.48|993.68|1
1649583990000|2022-04-10 09:46:30|1004.53|993.73|1004.97|994.17|1005.02|994.22|1004.53|993.73|5
1649584000000|2022-04-10 09:46:40|1005.07|994.27|1005.07|994.27|1005.07|994.27|1005.07|994.27|1
1649584020000|2022-04-10 09:47:00|1005.12|994.32|1005.12|994.32|1005.12|994.32|1005.12|994.32|1
1649584040000|2022-04-10 09:47:20|1005.18|994.38|1005.18|994.38|1005.18|994.38|1005.18|994.38|1
1649584060000|2022-04-10 09:47:40|1005.08|994.28|1004.5|993.7|1005.08|994.28|1004.5|993.7|4
1649584070000|2022-04-10 09:47:50|1004.46|993.66|1004.06|993.26|1004.46|993.66|1003.96|993.16|5
1649584080000|2022-04-10 09:48:00|1004|993.2|1004|993.2|1004.15|993.35|1003.92|993.12|5
1649584090000|2022-04-10 09:48:10|1004.15|993.35|1004.17|993.37|1004.24|993.44|1004.15|993.35|4
1649584100000|2022-04-10 09:48:20|1004.1|993.3|1004.01|993.21|1004.1|993.3|1004.01|993.21|2
1649584110000|2022-04-10 09:48:30|1004.1|993.3|1004.1|993.3|1004.1|993.3|1004.1|993.3|1
1649584120000|2022-04-10 09:48:40|1004.17|993.37|1004.17|993.37|1004.17|993.37|1004.17|993.37|1
1649584130000|2022-04-10 09:48:50|1004.24|993.44|1004.53|993.73|1004.56|993.76|1004.24|993.44|3
1649584140000|2022-04-10 09:49:00|1004.36|993.56|1004.36|993.56|1004.36|993.56|1004.36|993.56|1
1649584150000|2022-04-10 09:49:10|1004.53|993.73|1004.53|993.73|1004.53|993.73|1004.53|993.73|1
1649584160000|2022-04-10 09:49:20|1004.56|993.76|1004.56|993.76|1004.58|993.78|1004.56|993.76|13
1649584170000|2022-04-10 09:49:30|1004.57|993.77|1004.57|993.77|1004.57|993.77|1004.56|993.76|3
1649584190000|2022-04-10 09:49:50|1004.28|993.48|1004.28|993.48|1004.28|993.48|1004.28|993.48|1
1649584200000|2022-04-10 09:50:00|1004.32|993.52|1004.31|993.51|1004.32|993.52|1004.31|993.51|2
1649584210000|2022-04-10 09:50:10|1004.23|993.43|1003.65|992.85|1004.23|993.43|1003.65|992.85|6
1649584220000|2022-04-10 09:50:20|1003.66|992.86|1003.6|992.8|1003.66|992.86|1003.6|992.8|2
1649584230000|2022-04-10 09:50:30|1003.75|992.95|1003.92|993.12|1003.92|993.12|1003.75|992.95|4
1649584260000|2022-04-10 09:51:00|1004|993.2|1004.9|994.1|1004.9|994.1|1004|993.2|9
1649584270000|2022-04-10 09:51:10|1004.89|994.09|1005.17|994.37|1005.18|994.38|1004.89|994.09|15
1649584280000|2022-04-10 09:51:20|1005.18|994.38|1005.17|994.37|1005.18|994.38|1005.03|994.23|8
1649584290000|2022-04-10 09:51:30|1005.14|994.34|1004.91|994.11|1005.16|994.36|1004.91|994.11|5
1649584300000|2022-04-10 09:51:40|1005.03|994.23|1005.12|994.32|1005.12|994.32|1005.01|994.21|5
1649584310000|2022-04-10 09:51:50|1005.14|994.34|1005.01|994.21|1005.14|994.34|1005.01|994.21|3
1649584320000|2022-04-10 09:52:00|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1649584330000|2022-04-10 09:52:10|1004.79|993.99|1004.79|993.99|1004.79|993.99|1004.79|993.99|1
1649584340000|2022-04-10 09:52:20|1004.69|993.89|1004.69|993.89|1004.69|993.89|1004.69|993.89|1
1649584350000|2022-04-10 09:52:30|1004.71|993.91|1004.45|993.65|1004.71|993.91|1004.45|993.65|2
1649584360000|2022-04-10 09:52:40|1004.42|993.62|1004.42|993.62|1004.42|993.62|1004.42|993.62|1
1649584370000|2022-04-10 09:52:50|1004.48|993.68|1004.19|993.39|1004.48|993.68|1004.18|993.38|8
1649584380000|2022-04-10 09:53:00|1004.18|993.38|1004.19|993.39|1004.19|993.39|1004.18|993.38|2
1649584400000|2022-04-10 09:53:20|1004.29|993.49|1004.24|993.44|1004.29|993.49|1004.15|993.35|4
1649584410000|2022-04-10 09:53:30|1004.2|993.4|1004.23|993.43|1004.23|993.43|1004.2|993.4|4
1649584440000|2022-04-10 09:54:00|1004.2|993.4|1004.08|993.28|1004.23|993.43|1004.08|993.28|6
1649584450000|2022-04-10 09:54:10|1004.09|993.29|1004.08|993.28|1004.09|993.29|1004.08|993.28|18
1649584460000|2022-04-10 09:54:20|1004.09|993.29|1004.08|993.28|1004.09|993.29|1004.08|993.28|4
1649584470000|2022-04-10 09:54:30|1004.04|993.24|1003.73|992.93|1004.04|993.24|1003.73|992.93|9
1649584480000|2022-04-10 09:54:40|1003.43|992.63|1003.43|992.63|1003.43|992.63|1003.43|992.63|1
1649584490000|2022-04-10 09:54:50|1003.37|992.57|1003.79|992.99|1003.86|993.06|1003.15|992.35|8
1649584500000|2022-04-10 09:55:00|1003.81|993.01|1004.98|994.18|1005.01|994.21|1003.81|993.01|15
1649584510000|2022-04-10 09:55:10|1005.01|994.21|1005.31|994.51|1005.63|994.83|1004.98|994.18|13
1649584520000|2022-04-10 09:55:20|1005.32|994.52|1005.15|994.35|1005.32|994.52|1005.15|994.35|8
1649584530000|2022-04-10 09:55:30|1005.16|994.36|1004.92|994.12|1005.16|994.36|1004.92|994.12|5
1649584540000|2022-04-10 09:55:40|1004.87|994.07|1005.09|994.29|1005.09|994.29|1004.87|994.07|3
1649584560000|2022-04-10 09:56:00|1005.2|994.4|1005.2|994.4|1005.2|994.4|1005.2|994.4|1
1649584570000|2022-04-10 09:56:10|1005.03|994.23|1004.9|994.1|1005.03|994.23|1004.9|994.1|2
1649584580000|2022-04-10 09:56:20|1005.03|994.23|1005.03|994.23|1005.03|994.23|1005.03|994.23|1
1649584590000|2022-04-10 09:56:30|1004.93|994.13|1004.93|994.13|1004.93|994.13|1004.93|994.13|1
1649584600000|2022-04-10 09:56:40|1004.91|994.11|1004.91|994.11|1004.91|994.11|1004.91|994.11|1
1649584610000|2022-04-10 09:56:50|1004.96|994.16|1004.96|994.16|1004.97|994.17|1004.96|994.16|7
1649584620000|2022-04-10 09:57:00|1004.97|994.17|1004.97|994.17|1004.97|994.17|1004.93|994.13|4
1649584630000|2022-04-10 09:57:10|1004.96|994.16|1005.21|994.41|1005.21|994.41|1004.96|994.16|6
1649584640000|2022-04-10 09:57:20|1005.25|994.45|1005.25|994.45|1005.26|994.46|1005.21|994.41|15
1649584650000|2022-04-10 09:57:30|1005.21|994.41|1005.07|994.27|1005.25|994.45|1005.07|994.27|7
1649584660000|2022-04-10 09:57:40|1005.13|994.33|1005.13|994.33|1005.13|994.33|1005.13|994.33|1
1649584670000|2022-04-10 09:57:50|1005.31|994.51|1005.36|994.56|1005.82|995.02|1005.07|994.27|13
1649584680000|2022-04-10 09:58:00|1005.17|994.37|1005.5|994.7|1005.5|994.7|1005.17|994.37|7
1649584690000|2022-04-10 09:58:10|1005.49|994.69|1005.63|994.83|1005.81|995.01|1005.48|994.68|14
1649584710000|2022-04-10 09:58:30|1005.64|994.84|1005.48|994.68|1005.69|994.89|1005.48|994.68|8
1649584720000|2022-04-10 09:58:40|1005.61|994.81|1005.61|994.81|1005.61|994.81|1005.61|994.81|1
1649584730000|2022-04-10 09:58:50|1005.39|994.59|1005.39|994.59|1005.39|994.59|1005.39|994.59|1
1649584740000|2022-04-10 09:59:00|1005.4|994.6|1005.39|994.59|1005.4|994.6|1005.39|994.59|4
1649584780000|2022-04-10 09:59:40|1005.51|994.71|1005.51|994.71|1005.51|994.71|1005.51|994.71|1
1649584800000|2022-04-10 10:00:00|1005.46|994.66|1005.45|994.65|1005.46|994.66|1005.45|994.65|4
1649584820000|2022-04-10 10:00:20|1005.51|994.71|1005.88|995.08|1005.91|995.11|1005.38|994.58|8
1649584830000|2022-04-10 10:00:30|1006.02|995.22|1005.54|994.74|1006.02|995.22|1005.54|994.74|7
1649584840000|2022-04-10 10:00:40|1005.34|994.54|1004.43|993.63|1005.39|994.59|1004.43|993.63|10
1649584850000|2022-04-10 10:00:50|1004.44|993.64|1004.47|993.67|1004.48|993.68|1004.41|993.61|19
1649584880000|2022-04-10 10:01:20|1004.55|993.75|1004.55|993.75|1004.55|993.75|1004.55|993.75|1
1649584890000|2022-04-10 10:01:30|1004.44|993.64|1003.46|992.66|1004.44|993.64|1003.46|992.66|8
1649584900000|2022-04-10 10:01:40|1003.43|992.63|1003.52|992.72|1003.73|992.93|1003.43|992.63|9
1649584910000|2022-04-10 10:01:50|1003.45|992.65|1003.19|992.39|1003.52|992.72|1003.19|992.39|4
1649584920000|2022-04-10 10:02:00|1003.45|992.65|1003.38|992.58|1003.52|992.72|1003.11|992.31|10
1649584930000|2022-04-10 10:02:10|1003.51|992.71|1003.39|992.59|1003.51|992.71|1003.39|992.59|2
1649584950000|2022-04-10 10:02:30|1003.44|992.64|1003.44|992.64|1003.44|992.64|1003.44|992.64|1
1649584970000|2022-04-10 10:02:50|1003.3|992.5|1003.12|992.32|1003.3|992.5|1003.12|992.32|2
1649584980000|2022-04-10 10:03:00|1003.11|992.31|1002.98|992.18|1003.11|992.31|1002.98|992.18|2
1649584990000|2022-04-10 10:03:10|1003.03|992.23|1002.74|991.94|1003.27|992.47|1002.74|991.94|12
1649585000000|2022-04-10 10:03:20|1002.79|991.99|1002.74|991.94|1002.79|991.99|1002.74|991.94|2
1649585010000|2022-04-10 10:03:30|1002.22|991.42|1003.05|992.25|1003.05|992.25|1002.22|991.42|11
1649585020000|2022-04-10 10:03:40|1002.96|992.16|1002.9|992.1|1002.96|992.16|1002.89|992.09|3
1649585030000|2022-04-10 10:03:50|1002.85|992.05|1002.85|992.05|1002.85|992.05|1002.85|992.05|1
1649585070000|2022-04-10 10:04:30|1002.94|992.14|1002.94|992.14|1002.94|992.14|1002.94|992.14|1
1649585080000|2022-04-10 10:04:40|1003.08|992.28|1003.08|992.28|1003.08|992.28|1003.08|992.28|1
1649585100000|2022-04-10 10:05:00|1003.26|992.46|1003.85|993.05|1003.85|993.05|1003.26|992.46|6
1649585110000|2022-04-10 10:05:10|1004.03|993.23|1004.03|993.23|1004.03|993.23|1004.03|993.23|1
1649585120000|2022-04-10 10:05:20|1004.38|993.58|1004.81|994.01|1004.81|994.01|1004.38|993.58|8
1649585130000|2022-04-10 10:05:30|1004.82|994.02|1004.53|993.73|1004.82|994.02|1004.47|993.67|7
1649585150000|2022-04-10 10:05:50|1004.51|993.71|1004.66|993.86|1004.66|993.86|1004.51|993.71|2
1649585160000|2022-04-10 10:06:00|1004.65|993.85|1004.92|994.12|1004.92|994.12|1004.65|993.85|3
1649585170000|2022-04-10 10:06:10|1005.03|994.23|1005.31|994.51|1005.32|994.52|1005.03|994.23|5
1649585180000|2022-04-10 10:06:20|1005.32|994.52|1005.63|994.83|1005.63|994.83|1005.32|994.52|11
1649585190000|2022-04-10 10:06:30|1005.57|994.77|1005.85|995.05|1005.85|995.05|1005.57|994.77|3
1649585200000|2022-04-10 10:06:40|1005.86|995.06|1006.91|996.11|1006.91|996.11|1005.85|995.05|18
1649585210000|2022-04-10 10:06:50|1007.03|996.23|1007.27|996.47|1007.27|996.47|1007.03|996.23|2
1649585220000|2022-04-10 10:07:00|1007.36|996.56|1006.88|996.08|1007.47|996.67|1006.88|996.08|10
1649585230000|2022-04-10 10:07:10|1006.87|996.07|1006.88|996.08|1006.88|996.08|1006.87|996.07|14
1649585240000|2022-04-10 10:07:20|1006.89|996.09|1007.49|996.69|1007.49|996.69|1006.89|996.09|10
1649585250000|2022-04-10 10:07:30|1007.36|996.56|1007|996.2|1007.36|996.56|1007|996.2|5
1649585260000|2022-04-10 10:07:40|1006.99|996.19|1006.99|996.19|1006.99|996.19|1006.99|996.19|1
1649585270000|2022-04-10 10:07:50|1007.26|996.46|1007.26|996.46|1007.26|996.46|1007.26|996.46|1
1649585280000|2022-04-10 10:08:00|1007.27|996.47|1006.93|996.13|1007.27|996.47|1006.93|996.13|5
1649585290000|2022-04-10 10:08:10|1006.91|996.11|1005.21|994.41|1006.91|996.11|1005.21|994.41|9
1649585310000|2022-04-10 10:08:30|1004.92|994.12|1005.2|994.4|1005.2|994.4|1004.92|994.12|15
1649585320000|2022-04-10 10:08:40|1005.21|994.41|1005.59|994.79|1005.59|994.79|1005.19|994.39|18
1649585330000|2022-04-10 10:08:50|1005.58|994.78|1005.59|994.79|1005.59|994.79|1005.58|994.78|14
1649585340000|2022-04-10 10:09:00|1005.58|994.78|1005.61|994.81|1005.61|994.81|1005.58|994.78|17
1649585350000|2022-04-10 10:09:10|1005.6|994.8|1005.63|994.83|1005.63|994.83|1005.6|994.8|16
1649585360000|2022-04-10 10:09:20|1005.6|994.8|1005.63|994.83|1005.63|994.83|1005.6|994.8|9
1649585370000|2022-04-10 10:09:30|1005.6|994.8|1005.61|994.81|1005.63|994.83|1005.6|994.8|3
1649585380000|2022-04-10 10:09:40|1005.6|994.8|1005.58|994.78|1005.6|994.8|1005.58|994.78|8
1649585390000|2022-04-10 10:09:50|1005.6|994.8|1005.6|994.8|1005.6|994.8|1005.58|994.78|17
1649585400000|2022-04-10 10:10:00|1005.58|994.78|1005.6|994.8|1005.63|994.83|1005.58|994.78|16
1649585410000|2022-04-10 10:10:10|1005.63|994.83|1005.6|994.8|1005.63|994.83|1005.6|994.8|4
1649585420000|2022-04-10 10:10:20|1005.63|994.83|1005.6|994.8|1005.63|994.83|1005.6|994.8|2
1649585430000|2022-04-10 10:10:30|1005.63|994.83|1005.37|994.57|1005.63|994.83|1005.37|994.57|10
1649585440000|2022-04-10 10:10:40|1005.61|994.81|1005.61|994.81|1005.61|994.81|1005.61|994.81|1
1649585460000|2022-04-10 10:11:00|1005.63|994.83|1005.61|994.81|1005.63|994.83|1005.61|994.81|4
1649585470000|2022-04-10 10:11:10|1005.63|994.83|1005.81|995.01|1005.81|995.01|1005.61|994.81|12
1649585500000|2022-04-10 10:11:40|1005.8|995|1005.84|995.04|1005.84|995.04|1005.8|995|2
1649585510000|2022-04-10 10:11:50|1005.8|995|1006|995.2|1006|995.2|1005.8|995|4
1649585520000|2022-04-10 10:12:00|1005.99|995.19|1006.51|995.71|1006.56|995.76|1005.99|995.19|12
1649585530000|2022-04-10 10:12:10|1006.54|995.74|1007.01|996.21|1007.01|996.21|1006.42|995.62|12
1649585560000|2022-04-10 10:12:40|1007.23|996.43|1007.23|996.43|1007.23|996.43|1007.23|996.43|1
1649585570000|2022-04-10 10:12:50|1007.24|996.44|1007.29|996.49|1007.29|996.49|1007.23|996.43|5
1649585580000|2022-04-10 10:13:00|1007.15|996.35|1007.79|996.99|1007.81|997.01|1006.73|995.93|10
1649585590000|2022-04-10 10:13:10|1007.8|997|1008.51|997.71|1008.51|997.71|1007.79|996.99|11
1649585600000|2022-04-10 10:13:20|1008.53|997.73|1009.05|998.25|1009.27|998.47|1008.51|997.71|11
1649585610000|2022-04-10 10:13:30|1008.87|998.07|1008.92|998.12|1008.93|998.13|1008.6|997.8|5
1649585620000|2022-04-10 10:13:40|1008.93|998.13|1008.9|998.1|1008.93|998.13|1008.9|998.1|18
1649585630000|2022-04-10 10:13:50|1008.92|998.12|1008.41|997.61|1008.92|998.12|1008.41|997.61|15
1649585640000|2022-04-10 10:14:00|1008.33|997.53|1008.34|997.54|1008.34|997.54|1008.09|997.29|4
1649585650000|2022-04-10 10:14:10|1008.51|997.71|1008.34|997.54|1008.51|997.71|1008.34|997.54|2
1649585690000|2022-04-10 10:14:50|1008.37|997.57|1008.37|997.57|1008.37|997.57|1008.37|997.57|1
1649585700000|2022-04-10 10:15:00|1008.45|997.65|1008.45|997.65|1008.45|997.65|1008.45|997.65|1
1649585710000|2022-04-10 10:15:10|1008.57|997.77|1008.57|997.77|1008.57|997.77|1008.57|997.77|1
1649585720000|2022-04-10 10:15:20|1008.54|997.74|1008.54|997.74|1008.54|997.74|1008.54|997.74|1
1649585740000|2022-04-10 10:15:40|1008.38|997.58|1008.38|997.58|1008.54|997.74|1008.2|997.4|9
1649585750000|2022-04-10 10:15:50|1008.2|997.4|1008.07|997.27|1008.2|997.4|1008.07|997.27|2
1649585760000|2022-04-10 10:16:00|1007.94|997.14|1007.94|997.14|1007.94|997.14|1007.94|997.14|1
1649585770000|2022-04-10 10:16:10|1007.88|997.08|1008.31|997.51|1008.31|997.51|1007.88|997.08|4
1649585810000|2022-04-10 10:16:50|1008.55|997.75|1008.55|997.75|1008.55|997.75|1008.55|997.75|1
1649585830000|2022-04-10 10:17:10|1008.57|997.77|1008.58|997.78|1008.58|997.78|1008.57|997.77|2
1649585860000|2022-04-10 10:17:40|1008.63|997.83|1008.99|998.19|1008.99|998.19|1008.63|997.83|3
1649585880000|2022-04-10 10:18:00|1009.3|998.5|1009.3|998.5|1009.32|998.52|1009.3|998.5|13
1649585890000|2022-04-10 10:18:10|1009.32|998.52|1009.34|998.54|1009.34|998.54|1009.3|998.5|16
1649585900000|2022-04-10 10:18:20|1009.36|998.56|1009.37|998.57|1009.37|998.57|1009.36|998.56|2
1649585910000|2022-04-10 10:18:30|1009.34|998.54|1009.37|998.57|1009.37|998.57|1009.34|998.54|14
1649585920000|2022-04-10 10:18:40|1009.34|998.54|1009.44|998.64|1009.52|998.72|1009.34|998.54|16
1649585930000|2022-04-10 10:18:50|1009.52|998.72|1009.65|998.85|1009.65|998.85|1009.38|998.58|19
1649585940000|2022-04-10 10:19:00|1009.66|998.86|1009.65|998.85|1009.66|998.86|1009.65|998.85|2
1649585950000|2022-04-10 10:19:10|1009.66|998.86|1009.65|998.85|1009.66|998.86|1009.65|998.85|10
1649585960000|2022-04-10 10:19:20|1009.66|998.86|1009.65|998.85|1009.66|998.86|1009.64|998.84|13
1649585970000|2022-04-10 10:19:30|1009.66|998.86|1009.56|998.76|1009.66|998.86|1009.56|998.76|10
1649585980000|2022-04-10 10:19:40|1009.3|998.5|1009.3|998.5|1009.3|998.5|1009.3|998.5|1
1649585990000|2022-04-10 10:19:50|1009.52|998.72|1009.5|998.7|1009.52|998.72|1009.5|998.7|7
1649586000000|2022-04-10 10:20:00|1009.62|998.82|1009.62|998.82|1009.62|998.82|1009.62|998.82|1
1649586010000|2022-04-10 10:20:10|1009.72|998.92|1010.08|999.28|1010.08|999.28|1009.72|998.92|10
1649586020000|2022-04-10 10:20:20|1009.97|999.17|1009.81|999.01|1009.97|999.17|1009.79|998.99|3
1649586040000|2022-04-10 10:20:40|1009.58|998.78|1009.24|998.44|1009.58|998.78|1009.24|998.44|2
1649586050000|2022-04-10 10:20:50|1009.02|998.22|1009.04|998.24|1009.04|998.24|1009.02|998.22|2
1649586060000|2022-04-10 10:21:00|1008.96|998.16|1008.96|998.16|1008.96|998.16|1008.96|998.16|1
1649586070000|2022-04-10 10:21:10|1008.99|998.19|1008.99|998.19|1009.05|998.25|1008.99|998.19|3
1649586080000|2022-04-10 10:21:20|1008.95|998.15|1008.93|998.13|1008.95|998.15|1008.93|998.13|2
1649586090000|2022-04-10 10:21:30|1008.97|998.17|1008.97|998.17|1009.06|998.26|1008.97|998.17|3
1649586100000|2022-04-10 10:21:40|1008.93|998.13|1008.58|997.78|1008.93|998.13|1008.58|997.78|4
1649586110000|2022-04-10 10:21:50|1008.54|997.74|1008.54|997.74|1008.54|997.74|1008.33|997.53|3
1649586120000|2022-04-10 10:22:00|1008.18|997.38|1008.3|997.5|1008.3|997.5|1008.17|997.37|3
1649586160000|2022-04-10 10:22:40|1008.56|997.76|1008.56|997.76|1008.56|997.76|1008.56|997.76|1
1649586170000|2022-04-10 10:22:50|1008.47|997.67|1008.23|997.43|1008.47|997.67|1008.23|997.43|2
1649586180000|2022-04-10 10:23:00|1007.97|997.17|1007.61|996.81|1007.97|997.17|1007.57|996.77|4
1649586200000|2022-04-10 10:23:20|1007.68|996.88|1008.24|997.44|1008.24|997.44|1007.68|996.88|3
1649586210000|2022-04-10 10:23:30|1008.09|997.29|1007.93|997.13|1008.09|997.29|1007.93|997.13|2
1649586230000|2022-04-10 10:23:50|1007.97|997.17|1007.97|997.17|1007.97|997.17|1007.97|997.17|1
1649586260000|2022-04-10 10:24:20|1008.12|997.32|1008.13|997.33|1008.13|997.33|1008.12|997.32|2
1649586280000|2022-04-10 10:24:40|1008.17|997.37|1008.13|997.33|1008.17|997.37|1008.13|997.33|2
1649586300000|2022-04-10 10:25:00|1007.98|997.18|1007.64|996.84|1007.98|997.18|1007.64|996.84|5
1649586350000|2022-04-10 10:25:50|1007.68|996.88|1008.23|997.43|1008.23|997.43|1007.68|996.88|5
1649586360000|2022-04-10 10:26:00|1008.44|997.64|1008.44|997.64|1008.44|997.64|1008.44|997.64|1
1649586370000|2022-04-10 10:26:10|1008.37|997.57|1008.1|997.3|1008.37|997.57|1008.1|997.3|2
1649586380000|2022-04-10 10:26:20|1008.11|997.31|1007.55|996.75|1008.11|997.31|1007.55|996.75|6
1649586390000|2022-04-10 10:26:30|1007.56|996.76|1007.49|996.69|1007.56|996.76|1007.49|996.69|3
1649586400000|2022-04-10 10:26:40|1007.2|996.4|1007.2|996.4|1007.2|996.4|1007.2|996.4|1
1649586410000|2022-04-10 10:26:50|1007.29|996.49|1007.2|996.4|1007.29|996.49|1007.2|996.4|2
1649586420000|2022-04-10 10:27:00|1006.94|996.14|1006.94|996.14|1006.94|996.14|1006.94|996.14|1
1649586430000|2022-04-10 10:27:10|1007.02|996.22|1007.21|996.41|1007.21|996.41|1007.02|996.22|4
1649586440000|2022-04-10 10:27:20|1007.22|996.42|1007.16|996.36|1007.22|996.42|1007.16|996.36|5
1649586450000|2022-04-10 10:27:30|1007.21|996.41|1007.21|996.41|1007.22|996.42|1007.21|996.41|3
1649586460000|2022-04-10 10:27:40|1007.22|996.42|1007.22|996.42|1007.22|996.42|1007.21|996.41|11
1649586470000|2022-04-10 10:27:50|1007.21|996.41|1007.55|996.75|1007.55|996.75|1007.21|996.41|11
1649586490000|2022-04-10 10:28:10|1007.45|996.65|1007.45|996.65|1007.55|996.75|1007.45|996.65|3
1649586500000|2022-04-10 10:28:20|1007.22|996.42|1007.04|996.24|1007.27|996.47|1007.04|996.24|6
1649586510000|2022-04-10 10:28:30|1007.02|996.22|1007.12|996.32|1007.12|996.32|1007.02|996.22|2
1649586520000|2022-04-10 10:28:40|1007.17|996.37|1007.12|996.32|1007.17|996.37|1007.12|996.32|2
1649586540000|2022-04-10 10:29:00|1006.99|996.19|1007.1|996.3|1007.1|996.3|1006.91|996.11|4
1649586550000|2022-04-10 10:29:10|1006.99|996.19|1007.01|996.21|1007.12|996.32|1006.99|996.19|4
1649586560000|2022-04-10 10:29:20|1007.12|996.32|1007.22|996.42|1007.22|996.42|1007.12|996.32|16
1649586570000|2022-04-10 10:29:30|1007.21|996.41|1007.21|996.41|1007.23|996.43|1007.21|996.41|5
1649586580000|2022-04-10 10:29:40|1007.49|996.69|1007.49|996.69|1007.49|996.69|1007.49|996.69|1
1649586600000|2022-04-10 10:30:00|1007.47|996.67|1007.41|996.61|1007.47|996.67|1007.1|996.3|7
1649586610000|2022-04-10 10:30:10|1007.34|996.54|1007.21|996.41|1007.41|996.61|1007.14|996.34|4
1649586620000|2022-04-10 10:30:20|1007.3|996.5|1008.03|997.23|1008.03|997.23|1007.3|996.5|6
1649586630000|2022-04-10 10:30:30|1007.91|997.11|1007.63|996.83|1007.91|997.11|1007.63|996.83|5
1649586640000|2022-04-10 10:30:40|1007.45|996.65|1007.45|996.65|1007.45|996.65|1007.45|996.65|1
1649586650000|2022-04-10 10:30:50|1007.41|996.61|1007.36|996.56|1007.41|996.61|1007.08|996.28|4
1649586660000|2022-04-10 10:31:00|1007.21|996.41|1007.21|996.41|1007.21|996.41|1007.21|996.41|1
1649586680000|2022-04-10 10:31:20|1007.04|996.24|1006.91|996.11|1007.04|996.24|1006.91|996.11|2
1649586690000|2022-04-10 10:31:30|1006.66|995.86|1006.63|995.83|1006.66|995.86|1006.63|995.83|4
1649586700000|2022-04-10 10:31:40|1006.64|995.84|1005.68|994.88|1006.64|995.84|1005.68|994.88|4
1649586710000|2022-04-10 10:31:50|1005.71|994.91|1005.71|994.91|1005.71|994.91|1005.71|994.91|1
1649586720000|2022-04-10 10:32:00|1005.65|994.85|1005.65|994.85|1005.65|994.85|1005.65|994.85|1
1649586730000|2022-04-10 10:32:10|1005.66|994.86|1006.23|995.43|1006.23|995.43|1005.66|994.86|4
1649586740000|2022-04-10 10:32:20|1006.64|995.84|1006.64|995.84|1006.64|995.84|1006.64|995.84|1
1649586750000|2022-04-10 10:32:30|1006.63|995.83|1006.63|995.83|1006.63|995.83|1006.63|995.83|1
1649586760000|2022-04-10 10:32:40|1006.64|995.84|1007.09|996.29|1007.11|996.31|1006.63|995.83|15
1649586770000|2022-04-10 10:32:50|1007.1|996.3|1007.1|996.3|1007.1|996.3|1007.09|996.29|5
1649586780000|2022-04-10 10:33:00|1007.09|996.29|1006.73|995.93|1007.24|996.44|1006.7|995.9|7
1649586790000|2022-04-10 10:33:10|1006.72|995.92|1006.72|995.92|1006.72|995.92|1006.72|995.92|1
1649586810000|2022-04-10 10:33:30|1006.55|995.75|1006.55|995.75|1006.55|995.75|1006.54|995.74|3
1649586830000|2022-04-10 10:33:50|1006.54|995.74|1006.59|995.79|1006.59|995.79|1006.54|995.74|7
1649586840000|2022-04-10 10:34:00|1006.54|995.74|1006.54|995.74|1006.54|995.74|1006.54|995.74|1
1649586850000|2022-04-10 10:34:10|1006.47|995.67|1006.47|995.67|1006.47|995.67|1006.47|995.67|1
1649586870000|2022-04-10 10:34:30|1006.35|995.55|1006.01|995.21|1006.35|995.55|1005.94|995.14|6
1649586880000|2022-04-10 10:34:40|1006.08|995.28|1006.01|995.21|1006.08|995.28|1006.01|995.21|2
1649586890000|2022-04-10 10:34:50|1005.98|995.18|1005.49|994.69|1005.98|995.18|1005.44|994.64|8
1649586900000|2022-04-10 10:35:00|1005.46|994.66|1005.46|994.66|1005.46|994.66|1005.46|994.66|1
1649586910000|2022-04-10 10:35:10|1005.33|994.53|1005.33|994.53|1005.33|994.53|1005.33|994.53|1
1649586920000|2022-04-10 10:35:20|1005.46|994.66|1005.08|994.28|1005.46|994.66|1005.08|994.28|6
1649586940000|2022-04-10 10:35:40|1005.17|994.37|1005.08|994.28|1005.17|994.37|1005.08|994.28|2
1649586950000|2022-04-10 10:35:50|1005.17|994.37|1005.08|994.28|1005.17|994.37|1005.08|994.28|2
1649586960000|2022-04-10 10:36:00|1005.17|994.37|1004.91|994.11|1005.17|994.37|1004.91|994.11|5
1649586970000|2022-04-10 10:36:10|1004.71|993.91|1004.71|993.91|1004.71|993.91|1004.71|993.91|1
1649586980000|2022-04-10 10:36:20|1004.68|993.88|1004.62|993.82|1004.71|993.91|1004.62|993.82|3
1649587010000|2022-04-10 10:36:50|1004.61|993.81|1004.61|993.81|1004.63|993.83|1004.61|993.81|3
1649587020000|2022-04-10 10:37:00|1004.62|993.82|1005.01|994.21|1005.01|994.21|1004.62|993.82|7
1649587030000|2022-04-10 10:37:10|1004.93|994.13|1004.93|994.13|1004.93|994.13|1004.93|994.13|1
1649587040000|2022-04-10 10:37:20|1004.9|994.1|1004.56|993.76|1004.9|994.1|1004.56|993.76|4
1649587050000|2022-04-10 10:37:30|1004.52|993.72|1004.57|993.77|1004.64|993.84|1004.52|993.72|6
1649587060000|2022-04-10 10:37:40|1004.58|993.78|1005.13|994.33|1005.14|994.34|1004.57|993.77|11
1649587070000|2022-04-10 10:37:50|1005.14|994.34|1005.18|994.38|1005.18|994.38|1005.13|994.33|5
1649587080000|2022-04-10 10:38:00|1005.59|994.79|1005.59|994.79|1005.59|994.79|1005.59|994.79|1
1649587110000|2022-04-10 10:38:30|1005.67|994.87|1005.67|994.87|1005.67|994.87|1005.67|994.87|1
1649587120000|2022-04-10 10:38:40|1005.63|994.83|1005.64|994.84|1005.64|994.84|1005.63|994.83|6
1649587130000|2022-04-10 10:38:50|1005.63|994.83|1005.63|994.83|1005.64|994.84|1005.63|994.83|11
1649587140000|2022-04-10 10:39:00|1005.64|994.84|1005.58|994.78|1005.64|994.84|1005.57|994.77|14
1649587150000|2022-04-10 10:39:10|1005.52|994.72|1005.57|994.77|1005.58|994.78|1005.52|994.72|6
1649587160000|2022-04-10 10:39:20|1005.58|994.78|1005.6|994.8|1005.6|994.8|1005.57|994.77|3
1649587180000|2022-04-10 10:39:40|1005.4|994.6|1005.13|994.33|1005.4|994.6|1005.11|994.31|7
1649587190000|2022-04-10 10:39:50|1005.01|994.21|1005.01|994.21|1005.01|994.21|1005.01|994.21|1
1649587200000|2022-04-10 10:40:00|1005.02|994.22|1005.12|994.32|1005.13|994.33|1005.02|994.22|3
1649587210000|2022-04-10 10:40:10|1005.13|994.33|1005.55|994.75|1005.55|994.75|1005.13|994.33|3
1649587220000|2022-04-10 10:40:20|1005.67|994.87|1005.94|995.14|1006.03|995.23|1005.67|994.87|8
1649587230000|2022-04-10 10:40:30|1005.9|995.1|1005.95|995.15|1005.96|995.16|1005.9|995.1|4
1649587250000|2022-04-10 10:40:50|1005.92|995.12|1005.92|995.12|1005.92|995.12|1005.87|995.07|3
1649587260000|2022-04-10 10:41:00|1005.88|995.08|1005.97|995.17|1005.98|995.18|1005.88|995.08|7
1649587270000|2022-04-10 10:41:10|1005.99|995.19|1005.99|995.19|1005.99|995.19|1005.99|995.19|1
1649587290000|2022-04-10 10:41:30|1006.1|995.3|1006.1|995.3|1006.1|995.3|1006.1|995.3|1
1649587300000|2022-04-10 10:41:40|1006.41|995.61|1006.51|995.71|1006.74|995.94|1006.41|995.61|13
1649587310000|2022-04-10 10:41:50|1006.5|995.7|1006.66|995.86|1006.67|995.87|1006.5|995.7|16
1649587320000|2022-04-10 10:42:00|1006.58|995.78|1006.58|995.78|1006.58|995.78|1006.58|995.78|1
1649587340000|2022-04-10 10:42:20|1006.5|995.7|1006.5|995.7|1006.5|995.7|1006.5|995.7|1
1649587350000|2022-04-10 10:42:30|1006.46|995.66|1006.46|995.66|1006.46|995.66|1006.46|995.66|1
1649587370000|2022-04-10 10:42:50|1006.27|995.47|1006.27|995.47|1006.27|995.47|1006.27|995.47|1
1649587380000|2022-04-10 10:43:00|1006.19|995.39|1005.51|994.71|1006.19|995.39|1005.51|994.71|7
1649587390000|2022-04-10 10:43:10|1005.48|994.68|1005.48|994.68|1005.48|994.68|1005.34|994.54|3
1649587400000|2022-04-10 10:43:20|1005.51|994.71|1005.47|994.67|1005.51|994.71|1005.47|994.67|2
1649587410000|2022-04-10 10:43:30|1005.51|994.71|1005.42|994.62|1005.51|994.71|1005.42|994.62|2
1649587440000|2022-04-10 10:44:00|1005.51|994.71|1005.32|994.52|1005.51|994.71|1005.32|994.52|2
1649587450000|2022-04-10 10:44:10|1005.31|994.51|1005.31|994.51|1005.31|994.51|1005.31|994.51|1
1649587490000|2022-04-10 10:44:50|1005.47|994.67|1005.6|994.8|1005.6|994.8|1005.47|994.67|2
1649587500000|2022-04-10 10:45:00|1005.63|994.83|1006.08|995.28|1006.1|995.3|1005.63|994.83|6
1649587510000|2022-04-10 10:45:10|1006.1|995.3|1006.93|996.13|1006.93|996.13|1006.1|995.3|8
1649587520000|2022-04-10 10:45:20|1006.9|996.1|1006.95|996.15|1006.95|996.15|1006.9|996.1|2
1649587530000|2022-04-10 10:45:30|1006.94|996.14|1006.94|996.14|1006.94|996.14|1006.94|996.14|1
1649587540000|2022-04-10 10:45:40|1006.95|996.15|1006.94|996.14|1006.95|996.15|1006.94|996.14|6
1649587550000|2022-04-10 10:45:50|1006.95|996.15|1006.94|996.14|1006.95|996.15|1006.94|996.14|6
1649587560000|2022-04-10 10:46:00|1006.95|996.15|1007.08|996.28|1007.08|996.28|1006.94|996.14|6
1649587580000|2022-04-10 10:46:20|1007.03|996.23|1006.95|996.15|1007.03|996.23|1006.91|996.11|6
1649587590000|2022-04-10 10:46:30|1006.86|996.06|1006.56|995.76|1006.9|996.1|1006.56|995.76|6
1649587610000|2022-04-10 10:46:50|1006.39|995.59|1006.39|995.59|1006.39|995.59|1006.39|995.59|1
1649587620000|2022-04-10 10:47:00|1006.28|995.48|1006.26|995.46|1006.28|995.48|1006.26|995.46|2
1649587660000|2022-04-10 10:47:40|1006.16|995.36|1005.9|995.1|1006.16|995.36|1005.9|995.1|3
1649587670000|2022-04-10 10:47:50|1005.98|995.18|1005.98|995.18|1005.98|995.18|1005.98|995.18|1
1649587680000|2022-04-10 10:48:00|1006.02|995.22|1006.12|995.32|1006.12|995.32|1006.02|995.22|2
1649587690000|2022-04-10 10:48:10|1006.27|995.47|1006.27|995.47|1006.27|995.47|1006.27|995.47|1
1649587710000|2022-04-10 10:48:30|1006.28|995.48|1006.28|995.48|1006.28|995.48|1006.28|995.48|1
1649587720000|2022-04-10 10:48:40|1006.26|995.46|1006.26|995.46|1006.26|995.46|1006.26|995.46|1
1649587770000|2022-04-10 10:49:30|1006.23|995.43|1006.23|995.43|1006.23|995.43|1006.23|995.43|1
1649587790000|2022-04-10 10:49:50|1006.38|995.58|1006.38|995.58|1006.38|995.58|1006.38|995.58|1
1649587800000|2022-04-10 10:50:00|1006.5|995.7|1006.5|995.7|1006.5|995.7|1006.5|995.7|1
1649587830000|2022-04-10 10:50:30|1006.49|995.69|1005.99|995.19|1006.49|995.69|1005.99|995.19|5
1649587840000|2022-04-10 10:50:40|1005.92|995.12|1006.01|995.21|1006.01|995.21|1005.92|995.12|2
1649587850000|2022-04-10 10:50:50|1005.93|995.13|1005.62|994.82|1006.01|995.21|1005.62|994.82|6
1649587860000|2022-04-10 10:51:00|1005.46|994.66|1005.06|994.26|1005.46|994.66|1005.06|994.26|3
1649587870000|2022-04-10 10:51:10|1004.96|994.16|1004.46|993.66|1005.06|994.26|1004.46|993.66|7
1649587910000|2022-04-10 10:51:50|1004.41|993.61|1005.01|994.21|1005.01|994.21|1004.41|993.61|3
1649587920000|2022-04-10 10:52:00|1005.05|994.25|1005.05|994.25|1005.05|994.25|1005.05|994.25|1
1649587930000|2022-04-10 10:52:10|1004.94|994.14|1004.9|994.1|1004.94|994.14|1004.9|994.1|2
1649587940000|2022-04-10 10:52:20|1004.85|994.05|1004.48|993.68|1004.85|994.05|1004.48|993.68|3
1649587950000|2022-04-10 10:52:30|1004.49|993.69|1004.9|994.1|1004.97|994.17|1004.49|993.69|4
1649587970000|2022-04-10 10:52:50|1004.86|994.06|1004.21|993.41|1004.86|994.06|1004.21|993.41|11
1649587980000|2022-04-10 10:53:00|1004.2|993.4|1004.17|993.37|1004.2|993.4|1004.17|993.37|2
1649587990000|2022-04-10 10:53:10|1004.2|993.4|1004.76|993.96|1004.76|993.96|1004.2|993.4|5
1649588000000|2022-04-10 10:53:20|1004.42|993.62|1004.34|993.54|1004.76|993.96|1004.34|993.54|5
1649588010000|2022-04-10 10:53:30|1004.38|993.58|1004.34|993.54|1004.38|993.58|1004.32|993.52|8
1649588020000|2022-04-10 10:53:40|1004.38|993.58|1004.28|993.48|1004.38|993.58|1004.28|993.48|5
1649588030000|2022-04-10 10:53:50|1004.33|993.53|1004.71|993.91|1004.71|993.91|1004.25|993.45|6
1649588040000|2022-04-10 10:54:00|1004.79|993.99|1004.54|993.74|1004.79|993.99|1004.54|993.74|6
1649588050000|2022-04-10 10:54:10|1004.56|993.76|1004.56|993.76|1004.57|993.77|1004.54|993.74|13
1649588060000|2022-04-10 10:54:20|1004.57|993.77|1004.7|993.9|1004.7|993.9|1004.54|993.74|10
1649588070000|2022-04-10 10:54:30|1004.8|994|1004.84|994.04|1004.84|994.04|1004.8|994|14
1649588080000|2022-04-10 10:54:40|1004.83|994.03|1004.93|994.13|1004.93|994.13|1004.83|994.03|5
1649588090000|2022-04-10 10:54:50|1005|994.2|1005.83|995.03|1005.87|995.07|1005|994.2|16
1649588100000|2022-04-10 10:55:00|1005.75|994.95|1005.53|994.73|1005.75|994.95|1005.53|994.73|3
1649588110000|2022-04-10 10:55:10|1005.56|994.76|1005.11|994.31|1005.56|994.76|1005.11|994.31|3
1649588130000|2022-04-10 10:55:30|1004.96|994.16|1004.96|994.16|1004.96|994.16|1004.96|994.16|1
1649588140000|2022-04-10 10:55:40|1004.97|994.17|1005.26|994.46|1005.26|994.46|1004.97|994.17|6
1649588150000|2022-04-10 10:55:50|1005.2|994.4|1005.26|994.46|1005.26|994.46|1005.2|994.4|14
1649588160000|2022-04-10 10:56:00|1005.66|994.86|1005.66|994.86|1005.66|994.86|1005.66|994.86|1
1649588170000|2022-04-10 10:56:10|1005.53|994.73|1005.53|994.73|1005.53|994.73|1005.53|994.73|1
1649588180000|2022-04-10 10:56:20|1005.29|994.49|1005.29|994.49|1005.29|994.49|1005.29|994.49|1
1649588190000|2022-04-10 10:56:30|1005.27|994.47|1005.27|994.47|1005.27|994.47|1005.27|994.47|1
1649588210000|2022-04-10 10:56:50|1005.39|994.59|1005.45|994.65|1005.45|994.65|1005.39|994.59|2
1649588220000|2022-04-10 10:57:00|1005.46|994.66|1005.5|994.7|1005.51|994.71|1005.45|994.65|9
1649588230000|2022-04-10 10:57:10|1005.51|994.71|1005.5|994.7|1005.51|994.71|1005.5|994.7|2
1649588240000|2022-04-10 10:57:20|1005.27|994.47|1005.27|994.47|1005.27|994.47|1005.27|994.47|1
1649588250000|2022-04-10 10:57:30|1005.23|994.43|1005.8|995|1005.81|995.01|1005.23|994.43|6
1649588260000|2022-04-10 10:57:40|1005.81|995.01|1005.8|995|1005.81|995.01|1005.8|995|6
1649588270000|2022-04-10 10:57:50|1005.99|995.19|1005.99|995.19|1005.99|995.19|1005.99|995.19|1
1649588280000|2022-04-10 10:58:00|1006.04|995.24|1006.09|995.29|1006.09|995.29|1006.04|995.24|5
1649588290000|2022-04-10 10:58:10|1006.56|995.76|1006.88|996.08|1006.88|996.08|1006.56|995.76|5
1649588320000|2022-04-10 10:58:40|1006.89|996.09|1007.22|996.42|1007.23|996.43|1006.89|996.09|11
1649588330000|2022-04-10 10:58:50|1007.11|996.31|1007.21|996.41|1007.23|996.43|1007.11|996.31|9
1649588340000|2022-04-10 10:59:00|1007.27|996.47|1007.01|996.21|1007.39|996.59|1007.01|996.21|4
1649588350000|2022-04-10 10:59:10|1006.89|996.09|1006.89|996.09|1006.89|996.09|1006.89|996.09|1
1649588370000|2022-04-10 10:59:30|1006.88|996.08|1006.62|995.82|1006.88|996.08|1006.62|995.82|2
1649588380000|2022-04-10 10:59:40|1006.68|995.88|1006.75|995.95|1006.75|995.95|1006.68|995.88|2
1649588400000|2022-04-10 11:00:00|1006.67|995.87|1006.33|995.53|1006.67|995.87|1006.11|995.31|6
1649588410000|2022-04-10 11:00:10|1006.57|995.77|1006.57|995.77|1006.57|995.77|1006.57|995.77|1
1649588420000|2022-04-10 11:00:20|1006.67|995.87|1006.67|995.87|1006.67|995.87|1006.67|995.87|1
1649588430000|2022-04-10 11:00:30|1006.64|995.84|1006.64|995.84|1006.64|995.84|1006.64|995.84|1
1649588450000|2022-04-10 11:00:50|1006.59|995.79|1006.64|995.84|1006.64|995.84|1006.59|995.79|2
1649588480000|2022-04-10 11:01:20|1006.71|995.91|1006.71|995.91|1006.71|995.91|1006.71|995.91|1
1649588500000|2022-04-10 11:01:40|1006.68|995.88|1006.68|995.88|1006.68|995.88|1006.68|995.88|1
1649588520000|2022-04-10 11:02:00|1006.93|996.13|1006.93|996.13|1006.93|996.13|1006.93|996.13|1
1649588550000|2022-04-10 11:02:30|1006.86|996.06|1006.86|996.06|1006.86|996.06|1006.86|996.06|1
1649588560000|2022-04-10 11:02:40|1006.87|996.07|1006.77|995.97|1006.87|996.07|1006.77|995.97|2
1649588570000|2022-04-10 11:02:50|1006.86|996.06|1006.55|995.75|1006.88|996.08|1006.55|995.75|5
1649588580000|2022-04-10 11:03:00|1006.06|995.26|1006.06|995.26|1006.06|995.26|1006.06|995.26|1
1649588610000|2022-04-10 11:03:30|1006.19|995.39|1006.19|995.39|1006.19|995.39|1006.19|995.39|1
1649588640000|2022-04-10 11:04:00|1006.29|995.49|1006.29|995.49|1006.29|995.49|1006.29|995.49|1
1649588660000|2022-04-10 11:04:20|1006.18|995.38|1006.17|995.37|1006.18|995.38|1006.17|995.37|2
1649588670000|2022-04-10 11:04:30|1006.01|995.21|1006.04|995.24|1006.04|995.24|1006.01|995.21|2
1649588680000|2022-04-10 11:04:40|1005.95|995.15|1005.35|994.55|1005.95|995.15|1005.29|994.49|5
1649588700000|2022-04-10 11:05:00|1005.25|994.45|1005.25|994.45|1005.25|994.45|1005.25|994.45|1
1649588760000|2022-04-10 11:06:00|1005.75|994.95|1005.75|994.95|1005.75|994.95|1005.75|994.95|1
1649588770000|2022-04-10 11:06:10|1005.9|995.1|1005.84|995.04|1005.92|995.12|1005.84|995.04|3
1649588790000|2022-04-10 11:06:30|1006.15|995.35|1006.15|995.35|1006.15|995.35|1006.15|995.35|1
1649588800000|2022-04-10 11:06:40|1006.24|995.44|1006.24|995.44|1006.32|995.52|1006.24|995.44|5
1649588810000|2022-04-10 11:06:50|1006.32|995.52|1006.32|995.52|1006.32|995.52|1006.32|995.52|1
1649588820000|2022-04-10 11:07:00|1006.47|995.67|1006.47|995.67|1006.47|995.67|1006.47|995.67|1
1649588830000|2022-04-10 11:07:10|1006.52|995.72|1006.59|995.79|1006.59|995.79|1006.52|995.72|2
1649588840000|2022-04-10 11:07:20|1006.82|996.02|1006.82|996.02|1007.12|996.32|1006.82|996.02|5
1649588860000|2022-04-10 11:07:40|1006.72|995.92|1006.72|995.92|1006.72|995.92|1006.72|995.92|1
1649588880000|2022-04-10 11:08:00|1006.74|995.94|1006.92|996.12|1006.92|996.12|1006.67|995.87|3
1649588890000|2022-04-10 11:08:10|1006.91|996.11|1006.91|996.11|1006.91|996.11|1006.91|996.11|1
1649588900000|2022-04-10 11:08:20|1006.86|996.06|1006.34|995.54|1006.86|996.06|1006.34|995.54|5
1649588930000|2022-04-10 11:08:50|1006.04|995.24|1006.04|995.24|1006.04|995.24|1006.04|995.24|1
1649588950000|2022-04-10 11:09:10|1005.98|995.18|1005.85|995.05|1005.98|995.18|1005.85|995.05|2
1649588970000|2022-04-10 11:09:30|1005.87|995.07|1006.19|995.39|1006.19|995.39|1005.87|995.07|3
1649588990000|2022-04-10 11:09:50|1006.33|995.53|1006.1|995.3|1006.33|995.53|1006.1|995.3|3
1649589000000|2022-04-10 11:10:00|1006.21|995.41|1006.84|996.04|1006.84|996.04|1006.21|995.41|6
1649589010000|2022-04-10 11:10:10|1006.8|996|1006.46|995.66|1006.81|996.01|1006.46|995.66|3
1649589020000|2022-04-10 11:10:20|1006.52|995.72|1006.88|996.08|1006.88|996.08|1006.52|995.72|4
1649589030000|2022-04-10 11:10:30|1006.86|996.06|1006.86|996.06|1006.86|996.06|1006.86|996.06|1
1649589060000|2022-04-10 11:11:00|1006.87|996.07|1006.87|996.07|1006.87|996.07|1006.87|996.07|1
1649589070000|2022-04-10 11:11:10|1006.92|996.12|1006.92|996.12|1006.92|996.12|1006.92|996.12|1
1649589100000|2022-04-10 11:11:40|1006.93|996.13|1006.98|996.18|1006.98|996.18|1006.93|996.13|2
1649589110000|2022-04-10 11:11:50|1007.16|996.36|1007.16|996.36|1007.16|996.36|1007.16|996.36|1
1649589120000|2022-04-10 11:12:00|1007.2|996.4|1007.2|996.4|1007.2|996.4|1007.2|996.4|1
1649589150000|2022-04-10 11:12:30|1007.32|996.52|1007.32|996.52|1007.32|996.52|1007.32|996.52|1
1649589170000|2022-04-10 11:12:50|1007.08|996.28|1007.08|996.28|1007.08|996.28|1007.08|996.28|1
1649589180000|2022-04-10 11:13:00|1007.03|996.23|1007.03|996.23|1007.03|996.23|1007.03|996.23|1
1649589190000|2022-04-10 11:13:10|1007.01|996.21|1007.03|996.23|1007.03|996.23|1007.01|996.21|2
1649589200000|2022-04-10 11:13:20|1006.99|996.19|1007.49|996.69|1007.49|996.69|1006.99|996.19|4
1649589210000|2022-04-10 11:13:30|1007.57|996.77|1007.57|996.77|1007.57|996.77|1007.57|996.77|1
1649589240000|2022-04-10 11:14:00|1007.6|996.8|1007.6|996.8|1007.6|996.8|1007.6|996.8|1
1649589260000|2022-04-10 11:14:20|1007.57|996.77|1007.57|996.77|1007.57|996.77|1007.57|996.77|1
1649589280000|2022-04-10 11:14:40|1007.45|996.65|1007.64|996.84|1007.64|996.84|1007.45|996.65|2
1649589310000|2022-04-10 11:15:10|1007.7|996.9|1007.7|996.9|1007.7|996.9|1007.7|996.9|1
1649589330000|2022-04-10 11:15:30|1007.72|996.92|1007.72|996.92|1007.72|996.92|1007.72|996.92|1
1649589340000|2022-04-10 11:15:40|1007.76|996.96|1007.76|996.96|1007.76|996.96|1007.76|996.96|1
1649589350000|2022-04-10 11:15:50|1007.7|996.9|1007.84|997.04|1007.84|997.04|1007.7|996.9|2
1649589360000|2022-04-10 11:16:00|1008.12|997.32|1008.12|997.32|1008.12|997.32|1008.12|997.32|1
1649589380000|2022-04-10 11:16:20|1008.41|997.61|1008.27|997.47|1008.41|997.61|1008.27|997.47|2
1649589390000|2022-04-10 11:16:30|1008.28|997.48|1007.85|997.05|1008.28|997.48|1007.85|997.05|4
1649589400000|2022-04-10 11:16:40|1007.9|997.1|1008.27|997.47|1008.27|997.47|1007.9|997.1|4
1649589410000|2022-04-10 11:16:50|1008|997.2|1008.27|997.47|1008.37|997.57|1008|997.2|4
1649589420000|2022-04-10 11:17:00|1007.92|997.12|1007.89|997.09|1007.96|997.16|1007.85|997.05|5
1649589430000|2022-04-10 11:17:10|1007.94|997.14|1007.89|997.09|1007.94|997.14|1007.89|997.09|16
1649589440000|2022-04-10 11:17:20|1007.93|997.13|1008.01|997.21|1008.07|997.27|1007.93|997.13|9
1649589450000|2022-04-10 11:17:30|1008|997.2|1008.01|997.21|1008.01|997.21|1008|997.2|2
1649589460000|2022-04-10 11:17:40|1008|997.2|1008.01|997.21|1008.01|997.21|1008|997.2|6
1649589470000|2022-04-10 11:17:50|1008.11|997.31|1008.11|997.31|1008.11|997.31|1008.11|997.31|1
1649589480000|2022-04-10 11:18:00|1008.4|997.6|1008.4|997.6|1008.4|997.6|1007.99|997.19|6
1649589490000|2022-04-10 11:18:10|1008.24|997.44|1008.24|997.44|1008.24|997.44|1008.24|997.44|1
1649589500000|2022-04-10 11:18:20|1008.4|997.6|1008.47|997.67|1008.47|997.67|1008.4|997.6|6
1649589510000|2022-04-10 11:18:30|1008.46|997.66|1008.84|998.04|1008.84|998.04|1008.46|997.66|7
1649589520000|2022-04-10 11:18:40|1008.85|998.05|1008.89|998.09|1008.89|998.09|1008.76|997.96|12
1649589530000|2022-04-10 11:18:50|1008.98|998.18|1008.85|998.05|1009.07|998.27|1008.85|998.05|13
1649589540000|2022-04-10 11:19:00|1008.82|998.02|1008.82|998.02|1008.82|998.02|1008.82|998.02|1
1649589560000|2022-04-10 11:19:20|1008.83|998.03|1008.86|998.06|1008.86|998.06|1008.82|998.02|7
1649589570000|2022-04-10 11:19:30|1008.82|998.02|1008.82|998.02|1008.82|998.02|1008.82|998.02|1
1649589580000|2022-04-10 11:19:40|1008.83|998.03|1008.82|998.02|1008.83|998.03|1008.82|998.02|10
1649589590000|2022-04-10 11:19:50|1008.83|998.03|1008.89|998.09|1008.89|998.09|1008.82|998.02|5
1649589600000|2022-04-10 11:20:00|1008.92|998.12|1008.93|998.13|1008.95|998.15|1008.92|998.12|7
1649589610000|2022-04-10 11:20:10|1008.92|998.12|1008.98|998.18|1008.98|998.18|1008.92|998.12|9
1649589630000|2022-04-10 11:20:30|1008.96|998.16|1008.96|998.16|1008.96|998.16|1008.96|998.16|1
1649589650000|2022-04-10 11:20:50|1008.89|998.09|1008.89|998.09|1008.89|998.09|1008.89|998.09|1
1649589660000|2022-04-10 11:21:00|1008.92|998.12|1008.92|998.12|1008.92|998.12|1008.92|998.12|1
1649589690000|2022-04-10 11:21:30|1008.88|998.08|1008.87|998.07|1008.88|998.08|1008.87|998.07|2
1649589700000|2022-04-10 11:21:40|1008.88|998.08|1008.88|998.08|1008.88|998.08|1008.88|998.08|1
1649589720000|2022-04-10 11:22:00|1008.91|998.11|1008.91|998.11|1008.91|998.11|1008.91|998.11|1
1649589780000|2022-04-10 11:23:00|1008.94|998.14|1008.94|998.14|1008.94|998.14|1008.94|998.14|1
1649589800000|2022-04-10 11:23:20|1008.86|998.06|1008.86|998.06|1008.86|998.06|1008.86|998.06|1
1649589810000|2022-04-10 11:23:30|1008.76|997.96|1008.65|997.85|1008.76|997.96|1008.65|997.85|3
1649589820000|2022-04-10 11:23:40|1008.68|997.88|1008.68|997.88|1008.68|997.88|1008.68|997.88|1
1649589830000|2022-04-10 11:23:50|1008.61|997.81|1008.61|997.81|1008.68|997.88|1008.61|997.81|7
1649589840000|2022-04-10 11:24:00|1008.62|997.82|1008.17|997.37|1008.68|997.88|1008.17|997.37|10
1649589850000|2022-04-10 11:24:10|1008.26|997.46|1008.17|997.37|1008.26|997.46|1008.03|997.23|6
1649589860000|2022-04-10 11:24:20|1008.22|997.42|1008.93|998.13|1008.93|998.13|1008.22|997.42|4
1649589880000|2022-04-10 11:24:40|1008.9|998.1|1008.9|998.1|1008.9|998.1|1008.9|998.1|1
1649589930000|2022-04-10 11:25:30|1008.84|998.04|1008.47|997.67|1008.84|998.04|1008.45|997.65|4
1649589940000|2022-04-10 11:25:40|1008.44|997.64|1008.44|997.64|1008.44|997.64|1008.44|997.64|1
1649589960000|2022-04-10 11:26:00|1008.45|997.65|1008.58|997.78|1008.6|997.8|1008.45|997.65|8
1649590000000|2022-04-10 11:26:40|1008.57|997.77|1008.57|997.77|1008.57|997.77|1008.57|997.77|1
1649590010000|2022-04-10 11:26:50|1008.35|997.55|1007.92|997.12|1008.35|997.55|1007.92|997.12|2
1649590030000|2022-04-10 11:27:10|1007.91|997.11|1007.91|997.11|1007.91|997.11|1007.91|997.11|1
1649590060000|2022-04-10 11:27:40|1007.87|997.07|1007.18|996.38|1007.87|997.07|1007.18|996.38|6
1649590070000|2022-04-10 11:27:50|1007.24|996.44|1006.96|996.16|1007.24|996.44|1006.96|996.16|3
1649590080000|2022-04-10 11:28:00|1006.93|996.13|1006.93|996.13|1006.93|996.13|1006.93|996.13|1
1649590110000|2022-04-10 11:28:30|1006.87|996.07|1006.44|995.64|1006.87|996.07|1006.44|995.64|2
1649590120000|2022-04-10 11:28:40|1006.57|995.77|1006.9|996.1|1006.9|996.1|1006.37|995.57|4
1649590140000|2022-04-10 11:29:00|1006.94|996.14|1006.94|996.14|1006.94|996.14|1006.94|996.14|1
1649590170000|2022-04-10 11:29:30|1006.9|996.1|1006.9|996.1|1007.08|996.28|1006.9|996.1|5
1649590200000|2022-04-10 11:30:00|1006.84|996.04|1006.15|995.35|1006.84|996.04|1006.15|995.35|4
1649590210000|2022-04-10 11:30:10|1005.96|995.16|1005.96|995.16|1005.96|995.16|1005.96|995.16|1
1649590230000|2022-04-10 11:30:30|1006.01|995.21|1005.94|995.14|1006.05|995.25|1005.94|995.14|3
1649590240000|2022-04-10 11:30:40|1006.05|995.25|1006.27|995.47|1006.27|995.47|1006.05|995.25|2
1649590260000|2022-04-10 11:31:00|1006.34|995.54|1006.46|995.66|1006.46|995.66|1006.34|995.54|2
1649590270000|2022-04-10 11:31:10|1006.47|995.67|1006.47|995.67|1006.47|995.67|1006.47|995.67|1
1649590280000|2022-04-10 11:31:20|1006.52|995.72|1006.52|995.72|1006.52|995.72|1006.52|995.72|1
1649590300000|2022-04-10 11:31:40|1006.53|995.73|1006.55|995.75|1006.55|995.75|1006.53|995.73|9
1649590310000|2022-04-10 11:31:50|1006.5|995.7|1006.97|996.17|1006.97|996.17|1006.5|995.7|3
1649590320000|2022-04-10 11:32:00|1006.89|996.09|1006.9|996.1|1006.9|996.1|1006.89|996.09|2
1649590330000|2022-04-10 11:32:10|1006.98|996.18|1006.93|996.13|1007.08|996.28|1006.93|996.13|3
1649590350000|2022-04-10 11:32:30|1007.08|996.28|1006.93|996.13|1007.08|996.28|1006.93|996.13|2
1649590360000|2022-04-10 11:32:40|1006.89|996.09|1006.45|995.65|1006.89|996.09|1006.45|995.65|4
1649590370000|2022-04-10 11:32:50|1006.35|995.55|1006.2|995.4|1006.35|995.55|1006.2|995.4|2
1649590380000|2022-04-10 11:33:00|1005.96|995.16|1005.98|995.18|1006.01|995.21|1005.9|995.1|6
1649590390000|2022-04-10 11:33:10|1005.87|995.07|1005.55|994.75|1006.02|995.22|1005.55|994.75|7
1649590400000|2022-04-10 11:33:20|1005.59|994.79|1005.59|994.79|1005.59|994.79|1005.59|994.79|1
1649590410000|2022-04-10 11:33:30|1005.6|994.8|1005.6|994.8|1005.6|994.8|1005.6|994.8|1
1649590430000|2022-04-10 11:33:50|1005.58|994.78|1005.99|995.19|1006.07|995.27|1005.58|994.78|5
1649590440000|2022-04-10 11:34:00|1006.06|995.26|1006.06|995.26|1006.06|995.26|1006.06|995.26|1
1649590450000|2022-04-10 11:34:10|1005.95|995.15|1005.95|995.15|1006.06|995.26|1005.95|995.15|3
1649590480000|2022-04-10 11:34:40|1005.93|995.13|1005.93|995.13|1005.93|995.13|1005.93|995.13|1
1649590490000|2022-04-10 11:34:50|1005.97|995.17|1005.97|995.17|1005.97|995.17|1005.97|995.17|1
1649590500000|2022-04-10 11:35:00|1005.93|995.13|1005.93|995.13|1005.93|995.13|1005.93|995.13|1
1649590510000|2022-04-10 11:35:10|1005.89|995.09|1005.58|994.78|1005.89|995.09|1005.57|994.77|4
1649590520000|2022-04-10 11:35:20|1005.59|994.79|1005.59|994.79|1005.59|994.79|1005.59|994.79|1
1649590530000|2022-04-10 11:35:30|1005.36|994.56|1005.36|994.56|1005.36|994.56|1005.36|994.56|1
1649590560000|2022-04-10 11:36:00|1005.59|994.79|1005.59|994.79|1005.59|994.79|1005.59|994.79|1
1649590570000|2022-04-10 11:36:10|1005.6|994.8|1005.99|995.19|1005.99|995.19|1005.55|994.75|9
1649590580000|2022-04-10 11:36:20|1006.31|995.51|1006.34|995.54|1006.34|995.54|1006.18|995.38|5
1649590610000|2022-04-10 11:36:50|1006.2|995.4|1005.94|995.14|1006.2|995.4|1005.94|995.14|4
1649590620000|2022-04-10 11:37:00|1005.87|995.07|1005.55|994.75|1005.91|995.11|1005.55|994.75|6
1649590630000|2022-04-10 11:37:10|1005.42|994.62|1005.36|994.56|1005.42|994.62|1005.36|994.56|2
1649590640000|2022-04-10 11:37:20|1005.12|994.32|1005.36|994.56|1005.36|994.56|1005.12|994.32|2
1649590650000|2022-04-10 11:37:30|1005.4|994.6|1004.6|993.8|1005.4|994.6|1004.6|993.8|8
1649590660000|2022-04-10 11:37:40|1004.58|993.78|1004.95|994.15|1004.95|994.15|1004.58|993.78|3
1649590670000|2022-04-10 11:37:50|1005.13|994.33|1005.12|994.32|1005.13|994.33|1005.12|994.32|2
1649590680000|2022-04-10 11:38:00|1005.13|994.33|1005.02|994.22|1005.13|994.33|1005.02|994.22|3
1649590690000|2022-04-10 11:38:10|1004.92|994.12|1004.92|994.12|1004.92|994.12|1004.92|994.12|1
1649590700000|2022-04-10 11:38:20|1004.96|994.16|1004.96|994.16|1004.96|994.16|1004.96|994.16|1
1649590720000|2022-04-10 11:38:40|1004.91|994.11|1004.58|993.78|1004.91|994.11|1004.58|993.78|3
1649590740000|2022-04-10 11:39:00|1004.52|993.72|1005.03|994.23|1005.03|994.23|1004.52|993.72|3
1649590750000|2022-04-10 11:39:10|1005.1|994.3|1005.1|994.3|1005.1|994.3|1005.1|994.3|1
1649590760000|2022-04-10 11:39:20|1005.11|994.31|1005.1|994.3|1005.11|994.31|1005.1|994.3|4
1649590770000|2022-04-10 11:39:30|1005|994.2|1005|994.2|1005|994.2|1005|994.2|1
1649590780000|2022-04-10 11:39:40|1004.96|994.16|1004.95|994.15|1004.96|994.16|1004.95|994.15|2
1649590790000|2022-04-10 11:39:50|1004.89|994.09|1004.57|993.77|1004.89|994.09|1004.57|993.77|3
1649590800000|2022-04-10 11:40:00|1004.66|993.86|1004.66|993.86|1004.66|993.86|1004.66|993.86|1
1649590830000|2022-04-10 11:40:30|1004.63|993.83|1004.9|994.1|1004.9|994.1|1004.61|993.81|4
1649590840000|2022-04-10 11:40:40|1004.94|994.14|1004.94|994.14|1004.94|994.14|1004.94|994.14|1
1649590850000|2022-04-10 11:40:50|1004.9|994.1|1005.05|994.25|1005.05|994.25|1004.9|994.1|3
1649590860000|2022-04-10 11:41:00|1005.09|994.29|1005.09|994.29|1005.09|994.29|1005.09|994.29|1
1649590930000|2022-04-10 11:42:10|1005.12|994.32|1005.03|994.23|1005.12|994.32|1005|994.2|5
1649590940000|2022-04-10 11:42:20|1005.07|994.27|1004.96|994.16|1005.07|994.27|1004.96|994.16|4
1649590970000|2022-04-10 11:42:50|1004.94|994.14|1004.94|994.14|1004.94|994.14|1004.94|994.14|1
1649590990000|2022-04-10 11:43:10|1005.09|994.29|1006.12|995.32|1006.18|995.38|1005.09|994.29|9
1649591000000|2022-04-10 11:43:20|1006.52|995.72|1005.99|995.19|1006.52|995.72|1005.99|995.19|4
1649591010000|2022-04-10 11:43:30|1005.88|995.08|1005.88|995.08|1005.88|995.08|1005.88|995.08|1
1649591020000|2022-04-10 11:43:40|1005.91|995.11|1005.86|995.06|1005.91|995.11|1005.85|995.05|4
1649591030000|2022-04-10 11:43:50|1005.72|994.92|1005.8|995|1005.8|995|1005.72|994.92|2
1649591040000|2022-04-10 11:44:00|1005.83|995.03|1005.82|995.02|1005.85|995.05|1005.82|995.02|3
1649591050000|2022-04-10 11:44:10|1005.86|995.06|1005.86|995.06|1005.86|995.06|1005.86|995.06|1
1649591060000|2022-04-10 11:44:20|1005.75|994.95|1005.75|994.95|1005.75|994.95|1005.75|994.95|1
1649591080000|2022-04-10 11:44:40|1005.76|994.96|1005.73|994.93|1005.76|994.96|1005.73|994.93|2
1649591090000|2022-04-10 11:44:50|1005.74|994.94|1005.8|995|1005.8|995|1005.73|994.93|5
1649591100000|2022-04-10 11:45:00|1005.79|994.99|1005.79|994.99|1005.8|995|1005.79|994.99|3
1649591120000|2022-04-10 11:45:20|1005.8|995|1005.92|995.12|1005.98|995.18|1005.8|995|13
1649591130000|2022-04-10 11:45:30|1005.98|995.18|1007.11|996.31|1007.11|996.31|1005.98|995.18|16
1649591140000|2022-04-10 11:45:40|1007.04|996.24|1007.11|996.31|1007.11|996.31|1007.04|996.24|2
1649591150000|2022-04-10 11:45:50|1007.44|996.64|1007.72|996.92|1007.72|996.92|1007.44|996.64|13
1649591160000|2022-04-10 11:46:00|1007.73|996.93|1008.04|997.24|1008.04|997.24|1007.72|996.92|14
1649591170000|2022-04-10 11:46:10|1008.08|997.28|1008.53|997.73|1008.53|997.73|1008.08|997.28|8
1649591180000|2022-04-10 11:46:20|1008.6|997.8|1009.61|998.81|1009.61|998.81|1008.6|997.8|16
1649591190000|2022-04-10 11:46:30|1009.62|998.82|1009.83|999.03|1009.87|999.07|1009.62|998.82|15
1649591200000|2022-04-10 11:46:40|1009.84|999.04|1009.92|999.12|1009.93|999.13|1009.83|999.03|13
1649591210000|2022-04-10 11:46:50|1009.93|999.13|1009.34|998.54|1010.04|999.24|1009.34|998.54|10
1649591220000|2022-04-10 11:47:00|1009.4|998.6|1009.54|998.74|1009.59|998.79|1009.34|998.54|8
1649591230000|2022-04-10 11:47:10|1009.49|998.69|1009.57|998.77|1009.57|998.77|1009.49|998.69|15
1649591240000|2022-04-10 11:47:20|1009.58|998.78|1009.57|998.77|1009.58|998.78|1009.57|998.77|2
1649591250000|2022-04-10 11:47:30|1009.51|998.71|1009.51|998.71|1009.51|998.71|1009.51|998.71|1
1649591260000|2022-04-10 11:47:40|1009.6|998.8|1010.04|999.24|1010.04|999.24|1009.59|998.79|10
1649591270000|2022-04-10 11:47:50|1010.03|999.23|1010.71|999.91|1010.71|999.91|1009.96|999.16|20
1649591280000|2022-04-10 11:48:00|1010.7|999.9|1011.23|1000.43|1011.23|1000.43|1010.7|999.9|15
1649591290000|2022-04-10 11:48:10|1010.99|1000.19|1011.37|1000.57|1011.37|1000.57|1010.99|1000.19|3
1649591300000|2022-04-10 11:48:20|1011.39|1000.59|1011.46|1000.66|1011.46|1000.66|1011.39|1000.59|2
1649591310000|2022-04-10 11:48:30|1011.45|1000.65|1012.05|1001.25|1012.05|1001.25|1011.45|1000.65|17
1649591320000|2022-04-10 11:48:40|1012.17|1001.37|1012.22|1001.42|1012.22|1001.42|1012.05|1001.25|4
1649591330000|2022-04-10 11:48:50|1012.23|1001.43|1011.92|1001.12|1012.23|1001.43|1011.92|1001.12|10
1649591340000|2022-04-10 11:49:00|1012.06|1001.26|1011.44|1000.64|1012.06|1001.26|1011.44|1000.64|10
1649591350000|2022-04-10 11:49:10|1011.34|1000.54|1010.22|999.42|1011.34|1000.54|1010.22|999.42|4
1649591360000|2022-04-10 11:49:20|1010.44|999.64|1010.91|1000.11|1010.91|1000.11|1010.41|999.61|7
1649591380000|2022-04-10 11:49:40|1010.92|1000.12|1010.37|999.57|1010.92|1000.12|1010.37|999.57|4
1649591390000|2022-04-10 11:49:50|1010.18|999.38|1009.96|999.16|1010.18|999.38|1009.96|999.16|5
1649591400000|2022-04-10 11:50:00|1009.93|999.13|1009.92|999.12|1010.02|999.22|1009.92|999.12|4
1649591410000|2022-04-10 11:50:10|1009.97|999.17|1010.94|1000.14|1010.94|1000.14|1009.97|999.17|5
1649591420000|2022-04-10 11:50:20|1010.93|1000.13|1011.86|1001.06|1011.86|1001.06|1010.93|1000.13|6
1649591430000|2022-04-10 11:50:30|1011.78|1000.98|1011.86|1001.06|1011.87|1001.07|1011.78|1000.98|4
1649591440000|2022-04-10 11:50:40|1012|1001.2|1012|1001.2|1012|1001.2|1011.99|1001.19|13
1649591450000|2022-04-10 11:50:50|1011.99|1001.19|1011.98|1001.18|1012.08|1001.28|1011.98|1001.18|17
1649591460000|2022-04-10 11:51:00|1011.99|1001.19|1011.99|1001.19|1011.99|1001.19|1011.99|1001.19|1
1649591470000|2022-04-10 11:51:10|1011.89|1001.09|1011.89|1001.09|1011.89|1001.09|1011.89|1001.09|1
1649591480000|2022-04-10 11:51:20|1011.83|1001.03|1011.85|1001.05|1011.85|1001.05|1011.8|1001|3
1649591490000|2022-04-10 11:51:30|1011.84|1001.04|1011.84|1001.04|1011.84|1001.04|1011.84|1001.04|1
1649591500000|2022-04-10 11:51:40|1011.85|1001.05|1012|1001.2|1012|1001.2|1011.85|1001.05|3
1649591510000|2022-04-10 11:51:50|1012.05|1001.25|1012|1001.2|1012.05|1001.25|1012|1001.2|2
1649591520000|2022-04-10 11:52:00|1012.01|1001.21|1012.14|1001.34|1012.15|1001.35|1012.01|1001.21|10
1649591530000|2022-04-10 11:52:10|1012.15|1001.35|1012.38|1001.58|1012.41|1001.61|1012.14|1001.34|9
1649591540000|2022-04-10 11:52:20|1012.15|1001.35|1012.03|1001.23|1012.19|1001.39|1011.92|1001.12|6
1649591550000|2022-04-10 11:52:30|1011.92|1001.12|1011.91|1001.11|1012.12|1001.32|1011.91|1001.11|6
1649591560000|2022-04-10 11:52:40|1011.88|1001.08|1011.88|1001.08|1011.93|1001.13|1011.88|1001.08|5
1649591570000|2022-04-10 11:52:50|1011.86|1001.06|1011.87|1001.07|1011.9|1001.1|1011.78|1000.98|6
1649591580000|2022-04-10 11:53:00|1011.9|1001.1|1011.92|1001.12|1011.92|1001.12|1011.9|1001.1|2
1649591590000|2022-04-10 11:53:10|1011.72|1000.92|1011.72|1000.92|1011.72|1000.92|1011.72|1000.92|1
1649591600000|2022-04-10 11:53:20|1011.92|1001.12|1011.88|1001.08|1011.92|1001.12|1011.87|1001.07|3
1649591610000|2022-04-10 11:53:30|1011.87|1001.07|1011.87|1001.07|1011.87|1001.07|1011.87|1001.07|1
1649591630000|2022-04-10 11:53:50|1011.89|1001.09|1011.89|1001.09|1011.89|1001.09|1011.89|1001.09|1
1649591640000|2022-04-10 11:54:00|1011.88|1001.08|1011.88|1001.08|1011.88|1001.08|1011.88|1001.08|1
1649591650000|2022-04-10 11:54:10|1011.84|1001.04|1011.84|1001.04|1011.84|1001.04|1011.84|1001.04|1
1649591660000|2022-04-10 11:54:20|1011.87|1001.07|1012.2|1001.4|1012.2|1001.4|1011.87|1001.07|5
1649591670000|2022-04-10 11:54:30|1012.34|1001.54|1012.43|1001.63|1012.44|1001.64|1012.34|1001.54|8
1649591680000|2022-04-10 11:54:40|1012.44|1001.64|1012.42|1001.62|1012.44|1001.64|1012.42|1001.62|7
1649591690000|2022-04-10 11:54:50|1012.4|1001.6|1012.7|1001.9|1012.71|1001.91|1012.4|1001.6|5
1649591700000|2022-04-10 11:55:00|1012.71|1001.91|1012.25|1001.45|1012.71|1001.91|1012.25|1001.45|10
1649591710000|2022-04-10 11:55:10|1012.08|1001.28|1011.84|1001.04|1012.08|1001.28|1011.84|1001.04|5
1649591720000|2022-04-10 11:55:20|1011.93|1001.13|1012|1001.2|1012|1001.2|1011.91|1001.11|13
1649591730000|2022-04-10 11:55:30|1011.99|1001.19|1012.29|1001.49|1012.29|1001.49|1011.99|1001.19|14
1649591740000|2022-04-10 11:55:40|1012.28|1001.48|1012.62|1001.82|1012.62|1001.82|1012.26|1001.46|9
1649591760000|2022-04-10 11:56:00|1012.67|1001.87|1012.67|1001.87|1012.67|1001.87|1012.67|1001.87|1
1649591770000|2022-04-10 11:56:10|1012.66|1001.86|1012.58|1001.78|1012.66|1001.86|1012.58|1001.78|2
1649591780000|2022-04-10 11:56:20|1012.46|1001.66|1012.28|1001.48|1012.46|1001.66|1012.28|1001.48|2
1649591790000|2022-04-10 11:56:30|1012.19|1001.39|1012.05|1001.25|1012.19|1001.39|1012.05|1001.25|4
1649591800000|2022-04-10 11:56:40|1012.19|1001.39|1012.1|1001.3|1012.19|1001.39|1012.1|1001.3|2
1649591810000|2022-04-10 11:56:50|1011.97|1001.17|1012.17|1001.37|1012.17|1001.37|1011.97|1001.17|3
1649591820000|2022-04-10 11:57:00|1012.19|1001.39|1012.23|1001.43|1012.23|1001.43|1012.17|1001.37|9
1649591840000|2022-04-10 11:57:20|1012.16|1001.36|1012.16|1001.36|1012.16|1001.36|1012.16|1001.36|1
1649591850000|2022-04-10 11:57:30|1012.07|1001.27|1012.07|1001.27|1012.07|1001.27|1012.07|1001.27|1
1649591860000|2022-04-10 11:57:40|1012.16|1001.36|1012.37|1001.57|1012.37|1001.57|1012.16|1001.36|4
1649591880000|2022-04-10 11:58:00|1012.7|1001.9|1012.82|1002.02|1012.82|1002.02|1012.7|1001.9|2
1649591890000|2022-04-10 11:58:10|1012.7|1001.9|1012.7|1001.9|1012.7|1001.9|1012.7|1001.9|1
1649591900000|2022-04-10 11:58:20|1012.62|1001.82|1012.3|1001.5|1012.62|1001.82|1012.29|1001.49|3
1649591940000|2022-04-10 11:59:00|1012.18|1001.38|1012.18|1001.38|1012.18|1001.38|1012.18|1001.38|1
1649591950000|2022-04-10 11:59:10|1012.17|1001.37|1012.06|1001.26|1012.17|1001.37|1012.06|1001.26|2
1649591960000|2022-04-10 11:59:20|1012.18|1001.38|1012.13|1001.33|1012.18|1001.38|1012.02|1001.22|4
1649591970000|2022-04-10 11:59:30|1012.02|1001.22|1012.08|1001.28|1012.08|1001.28|1011.97|1001.17|5
1649591980000|2022-04-10 11:59:40|1012.09|1001.29|1012.19|1001.39|1012.19|1001.39|1012.08|1001.28|3
1649591990000|2022-04-10 11:59:50|1012.25|1001.45|1012.19|1001.39|1012.25|1001.45|1012.19|1001.39|2
1649592000000|2022-04-10 12:00:00|1012.13|1001.33|1012.07|1001.27|1012.13|1001.33|1011.99|1001.19|6
1649592010000|2022-04-10 12:00:10|1012.13|1001.33|1012.12|1001.32|1012.25|1001.45|1012.07|1001.27|8
1649592020000|2022-04-10 12:00:20|1012.04|1001.24|1011.97|1001.17|1012.04|1001.24|1011.97|1001.17|2
1649592030000|2022-04-10 12:00:30|1012.03|1001.23|1012.03|1001.23|1012.03|1001.23|1012.03|1001.23|1
1649592040000|2022-04-10 12:00:40|1012.01|1001.21|1012.01|1001.21|1012.01|1001.21|1012.01|1001.21|1
1649592050000|2022-04-10 12:00:50|1011.96|1001.16|1011.96|1001.16|1011.96|1001.16|1011.96|1001.16|1
1649592070000|2022-04-10 12:01:10|1012.03|1001.23|1012.04|1001.24|1012.22|1001.42|1012.03|1001.23|4
1649592080000|2022-04-10 12:01:20|1011.96|1001.16|1012.35|1001.55|1012.35|1001.55|1011.96|1001.16|4
1649592090000|2022-04-10 12:01:30|1012.3|1001.5|1012.29|1001.49|1012.3|1001.5|1012.29|1001.49|2
1649592100000|2022-04-10 12:01:40|1012.28|1001.48|1012.24|1001.44|1012.28|1001.48|1012.13|1001.33|3
1649592110000|2022-04-10 12:01:50|1012.53|1001.73|1012.57|1001.77|1012.57|1001.77|1012.53|1001.73|2
1649592120000|2022-04-10 12:02:00|1012.84|1002.04|1012.84|1002.04|1012.84|1002.04|1012.84|1002.04|1
1649592130000|2022-04-10 12:02:10|1012.56|1001.76|1012.62|1001.82|1012.84|1002.04|1012.56|1001.76|3
1649592140000|2022-04-10 12:02:20|1012.49|1001.69|1012.27|1001.47|1012.49|1001.69|1012.27|1001.47|2
1649592150000|2022-04-10 12:02:30|1012.34|1001.54|1012.34|1001.54|1012.34|1001.54|1012.34|1001.54|1
1649592160000|2022-04-10 12:02:40|1012.11|1001.31|1012.03|1001.23|1012.11|1001.31|1012.03|1001.23|3
1649592170000|2022-04-10 12:02:50|1011.94|1001.14|1011.26|1000.46|1011.94|1001.14|1011.26|1000.46|6
1649592180000|2022-04-10 12:03:00|1011.2|1000.4|1010.98|1000.18|1011.2|1000.4|1010.98|1000.18|4
1649592190000|2022-04-10 12:03:10|1010.97|1000.17|1011.01|1000.21|1011.01|1000.21|1010.97|1000.17|3
1649592200000|2022-04-10 12:03:20|1011.02|1000.22|1010.95|1000.15|1011.02|1000.22|1010.81|1000.01|6
1649592210000|2022-04-10 12:03:30|1010.81|1000.01|1010.81|1000.01|1010.81|1000.01|1010.81|1000.01|1
1649592220000|2022-04-10 12:03:40|1010.79|999.99|1011.88|1001.08|1011.88|1001.08|1010.79|999.99|9
1649592230000|2022-04-10 12:03:50|1011.89|1001.09|1011.78|1000.98|1011.91|1001.11|1011.76|1000.96|11
1649592240000|2022-04-10 12:04:00|1011.86|1001.06|1011.69|1000.89|1011.86|1001.06|1011.69|1000.89|4
1649592250000|2022-04-10 12:04:10|1011.8|1001|1011.7|1000.9|1011.8|1001|1011.69|1000.89|3
1649592260000|2022-04-10 12:04:20|1011.81|1001.01|1011.81|1001.01|1011.81|1001.01|1011.81|1001.01|1
1649592270000|2022-04-10 12:04:30|1011.83|1001.03|1011.83|1001.03|1011.83|1001.03|1011.83|1001.03|1
1649592280000|2022-04-10 12:04:40|1011.81|1001.01|1011.81|1001.01|1011.81|1001.01|1011.81|1001.01|1
1649592300000|2022-04-10 12:05:00|1011.7|1000.9|1011.7|1000.9|1011.7|1000.9|1011.7|1000.9|1
1649592310000|2022-04-10 12:05:10|1011.71|1000.91|1011.71|1000.91|1011.71|1000.91|1011.71|1000.91|1
1649592320000|2022-04-10 12:05:20|1011.4|1000.6|1011.14|1000.34|1011.4|1000.6|1011.14|1000.34|4
1649592330000|2022-04-10 12:05:30|1011.21|1000.41|1011.28|1000.48|1011.28|1000.48|1011.21|1000.41|2
1649592340000|2022-04-10 12:05:40|1011.36|1000.56|1012.03|1001.23|1012.03|1001.23|1011.36|1000.56|5
1649592350000|2022-04-10 12:05:50|1011.95|1001.15|1011.95|1001.15|1011.95|1001.15|1011.95|1001.15|1
1649592360000|2022-04-10 12:06:00|1011.9|1001.1|1013|1002.2|1013|1002.2|1011.9|1001.1|8
1649592370000|2022-04-10 12:06:10|1013.3|1002.5|1014.99|1004.19|1015.03|1004.23|1013.3|1002.5|14
1649592380000|2022-04-10 12:06:20|1015.37|1004.57|1015.34|1004.54|1015.46|1004.66|1015.1|1004.3|11
1649592390000|2022-04-10 12:06:30|1015.1|1004.3|1015.44|1004.64|1015.44|1004.64|1015.1|1004.3|5
1649592400000|2022-04-10 12:06:40|1015.41|1004.61|1016.41|1005.61|1016.41|1005.61|1015.41|1004.61|15
1649592410000|2022-04-10 12:06:50|1016.59|1005.79|1016.59|1005.79|1016.59|1005.79|1016.59|1005.79|1
1649592420000|2022-04-10 12:07:00|1016.48|1005.68|1016.71|1005.91|1016.77|1005.97|1016.44|1005.64|7
1649592430000|2022-04-10 12:07:10|1016.77|1005.97|1016.65|1005.85|1016.77|1005.97|1016.65|1005.85|2
1649592440000|2022-04-10 12:07:20|1016.75|1005.95|1016.92|1006.12|1016.92|1006.12|1016.75|1005.95|3
1649592450000|2022-04-10 12:07:30|1016.96|1006.16|1016.55|1005.75|1016.96|1006.16|1016.55|1005.75|5
1649592460000|2022-04-10 12:07:40|1016.38|1005.58|1015.91|1005.11|1016.38|1005.58|1015.89|1005.09|5
1649592470000|2022-04-10 12:07:50|1016.05|1005.25|1016.73|1005.93|1016.73|1005.93|1015.98|1005.18|5
1649592480000|2022-04-10 12:08:00|1016.7|1005.9|1016.94|1006.14|1016.94|1006.14|1016.7|1005.9|6
1649592490000|2022-04-10 12:08:10|1016.9|1006.1|1016.7|1005.9|1016.99|1006.19|1016.7|1005.9|5
1649592500000|2022-04-10 12:08:20|1016.76|1005.96|1015.72|1004.92|1016.76|1005.96|1015.72|1004.92|8
1649592510000|2022-04-10 12:08:30|1015.51|1004.71|1015.51|1004.71|1015.51|1004.71|1015.51|1004.71|1
1649592530000|2022-04-10 12:08:50|1015.39|1004.59|1014.99|1004.19|1015.39|1004.59|1014.99|1004.19|5
1649592540000|2022-04-10 12:09:00|1014.92|1004.12|1015.12|1004.32|1015.21|1004.41|1014.63|1003.83|15
1649592550000|2022-04-10 12:09:10|1015.13|1004.33|1015.78|1004.98|1015.78|1004.98|1015.12|1004.32|12
1649592560000|2022-04-10 12:09:20|1015.86|1005.06|1016.59|1005.79|1016.59|1005.79|1015.86|1005.06|9
1649592570000|2022-04-10 12:09:30|1016.53|1005.73|1016.59|1005.79|1016.59|1005.79|1016.45|1005.65|10
1649592580000|2022-04-10 12:09:40|1016.57|1005.77|1016.57|1005.77|1016.57|1005.77|1016.23|1005.43|9
1649592590000|2022-04-10 12:09:50|1016.5|1005.7|1016.5|1005.7|1016.57|1005.77|1016.5|1005.7|3
1649592600000|2022-04-10 12:10:00|1016.51|1005.71|1016.16|1005.36|1016.52|1005.72|1016.16|1005.36|7
1649592610000|2022-04-10 12:10:10|1015.99|1005.19|1015.53|1004.73|1016|1005.2|1015.52|1004.72|7
1649592620000|2022-04-10 12:10:20|1015.46|1004.66|1015.89|1005.09|1015.96|1005.16|1015.46|1004.66|7
1649592630000|2022-04-10 12:10:30|1015.79|1004.99|1015.52|1004.72|1015.79|1004.99|1015.46|1004.66|4
1649592640000|2022-04-10 12:10:40|1015.62|1004.82|1015.62|1004.82|1015.62|1004.82|1015.62|1004.82|1
1649592650000|2022-04-10 12:10:50|1015.41|1004.61|1015.08|1004.28|1015.41|1004.61|1015.08|1004.28|3
1649592660000|2022-04-10 12:11:00|1014.88|1004.08|1014.72|1003.92|1014.92|1004.12|1014.58|1003.78|8
1649592670000|2022-04-10 12:11:10|1014.59|1003.79|1014.95|1004.15|1014.95|1004.15|1014.59|1003.79|5
1649592690000|2022-04-10 12:11:30|1014.99|1004.19|1014.99|1004.19|1014.99|1004.19|1014.99|1004.19|1
1649592700000|2022-04-10 12:11:40|1015.12|1004.32|1015.12|1004.32|1015.12|1004.32|1015.12|1004.32|1
1649592710000|2022-04-10 12:11:50|1015.1|1004.3|1014.68|1003.88|1015.1|1004.3|1014.68|1003.88|4
1649592720000|2022-04-10 12:12:00|1014.57|1003.77|1014.57|1003.77|1014.57|1003.77|1014.49|1003.69|3
1649592730000|2022-04-10 12:12:10|1014.55|1003.75|1014.55|1003.75|1014.55|1003.75|1014.55|1003.75|1
1649592750000|2022-04-10 12:12:30|1014.54|1003.74|1014.04|1003.24|1014.54|1003.74|1014.04|1003.24|5
1649592760000|2022-04-10 12:12:40|1014.13|1003.33|1014.04|1003.24|1014.21|1003.41|1014.04|1003.24|8
1649592770000|2022-04-10 12:12:50|1013.97|1003.17|1014.06|1003.26|1014.17|1003.37|1013.97|1003.17|4
1649592780000|2022-04-10 12:13:00|1014.17|1003.37|1014.12|1003.32|1014.19|1003.39|1014.06|1003.26|7
1649592790000|2022-04-10 12:13:10|1014.19|1003.39|1014.21|1003.41|1014.21|1003.41|1014.12|1003.32|5
1649592800000|2022-04-10 12:13:20|1014.03|1003.23|1013.98|1003.18|1014.21|1003.41|1013.98|1003.18|4
1649592820000|2022-04-10 12:13:40|1013.93|1003.13|1013.56|1002.76|1013.93|1003.13|1013.34|1002.54|5
1649592830000|2022-04-10 12:13:50|1013.59|1002.79|1013.91|1003.11|1013.91|1003.11|1013.59|1002.79|4
1649592840000|2022-04-10 12:14:00|1014.06|1003.26|1014.6|1003.8|1014.6|1003.8|1014.06|1003.26|7
1649592850000|2022-04-10 12:14:10|1014.57|1003.77|1014.57|1003.77|1014.57|1003.77|1014.57|1003.77|1
1649592860000|2022-04-10 12:14:20|1014.59|1003.79|1014.59|1003.79|1014.59|1003.79|1014.59|1003.79|1
1649592870000|2022-04-10 12:14:30|1014.63|1003.83|1015|1004.2|1015|1004.2|1014.63|1003.83|8
1649592880000|2022-04-10 12:14:40|1014.9|1004.1|1015.38|1004.58|1015.38|1004.58|1014.84|1004.04|9
1649592890000|2022-04-10 12:14:50|1015.39|1004.59|1014.8|1004|1015.39|1004.59|1014.8|1004|6
1649592900000|2022-04-10 12:15:00|1014.79|1003.99|1014.91|1004.11|1014.99|1004.19|1014.69|1003.89|11
1649592910000|2022-04-10 12:15:10|1014.86|1004.06|1014.52|1003.72|1014.86|1004.06|1014.52|1003.72|5
1649592920000|2022-04-10 12:15:20|1014.61|1003.81|1014.66|1003.86|1014.66|1003.86|1014.61|1003.81|2
1649592930000|2022-04-10 12:15:30|1014.67|1003.87|1014.33|1003.53|1014.67|1003.87|1014.33|1003.53|2
1649592940000|2022-04-10 12:15:40|1014.14|1003.34|1014.03|1003.23|1014.14|1003.34|1014.03|1003.23|2
1649592950000|2022-04-10 12:15:50|1013.99|1003.19|1013.99|1003.19|1014.08|1003.28|1013.99|1003.19|3
1649592960000|2022-04-10 12:16:00|1014|1003.2|1013.99|1003.19|1014.11|1003.31|1013.99|1003.19|6
1649592970000|2022-04-10 12:16:10|1013.91|1003.11|1013.9|1003.1|1014|1003.2|1013.9|1003.1|5
1649592980000|2022-04-10 12:16:20|1013.93|1003.13|1013.59|1002.79|1013.93|1003.13|1013.59|1002.79|2
1649592990000|2022-04-10 12:16:30|1013.56|1002.76|1013.94|1003.14|1013.94|1003.14|1013.45|1002.65|4
1649593000000|2022-04-10 12:16:40|1013.97|1003.17|1013.61|1002.81|1013.97|1003.17|1013.61|1002.81|4
1649593010000|2022-04-10 12:16:50|1013.57|1002.77|1013.5|1002.7|1013.57|1002.77|1013.26|1002.46|4
1649593020000|2022-04-10 12:17:00|1013.49|1002.69|1013.22|1002.42|1013.49|1002.69|1013.22|1002.42|2
1649593030000|2022-04-10 12:17:10|1013.49|1002.69|1013.15|1002.35|1013.49|1002.69|1013.15|1002.35|3
1649593040000|2022-04-10 12:17:20|1012.98|1002.18|1013.34|1002.54|1013.34|1002.54|1012.98|1002.18|6
1649593050000|2022-04-10 12:17:30|1013.52|1002.72|1013.43|1002.63|1013.52|1002.72|1013.43|1002.63|2
1649593060000|2022-04-10 12:17:40|1013.52|1002.72|1013.21|1002.41|1013.52|1002.72|1013.03|1002.23|5
1649593070000|2022-04-10 12:17:50|1013.33|1002.53|1013.57|1002.77|1013.57|1002.77|1013.33|1002.53|2
1649593100000|2022-04-10 12:18:20|1013.58|1002.78|1014.04|1003.24|1014.12|1003.32|1013.58|1002.78|5
1649593110000|2022-04-10 12:18:30|1014.12|1003.32|1014.12|1003.32|1014.12|1003.32|1014.04|1003.24|5
1649593120000|2022-04-10 12:18:40|1014.5|1003.7|1014.5|1003.7|1014.5|1003.7|1014.5|1003.7|1
1649593130000|2022-04-10 12:18:50|1014.44|1003.64|1014.06|1003.26|1014.44|1003.64|1014.06|1003.26|5
1649593140000|2022-04-10 12:19:00|1013.94|1003.14|1013.94|1003.14|1013.94|1003.14|1013.94|1003.14|1
1649593150000|2022-04-10 12:19:10|1013.98|1003.18|1013.98|1003.18|1013.98|1003.18|1013.98|1003.18|1
1649593160000|2022-04-10 12:19:20|1014.09|1003.29|1014.2|1003.4|1014.2|1003.4|1014.09|1003.29|2
1649593170000|2022-04-10 12:19:30|1014.37|1003.57|1014.21|1003.41|1014.37|1003.57|1014.21|1003.41|3
1649593180000|2022-04-10 12:19:40|1014.28|1003.48|1014.28|1003.48|1014.28|1003.48|1014.28|1003.48|1
1649593190000|2022-04-10 12:19:50|1014.45|1003.65|1014.72|1003.92|1014.72|1003.92|1014.45|1003.65|8
1649593200000|2022-04-10 12:20:00|1014.94|1004.14|1014.44|1003.64|1014.98|1004.18|1014.44|1003.64|5
1649593210000|2022-04-10 12:20:10|1014.37|1003.57|1014.36|1003.56|1014.37|1003.57|1014.24|1003.44|4
1649593220000|2022-04-10 12:20:20|1014.31|1003.51|1014.04|1003.24|1014.31|1003.51|1014.04|1003.24|2
1649593230000|2022-04-10 12:20:30|1013.98|1003.18|1013.96|1003.16|1013.98|1003.18|1013.96|1003.16|2
1649593240000|2022-04-10 12:20:40|1014|1003.2|1014.62|1003.82|1014.62|1003.82|1014|1003.2|3
1649593260000|2022-04-10 12:21:00|1014.6|1003.8|1014.6|1003.8|1014.6|1003.8|1014.6|1003.8|1
1649593270000|2022-04-10 12:21:10|1014.57|1003.77|1014.57|1003.77|1014.57|1003.77|1014.57|1003.77|1
1649593280000|2022-04-10 12:21:20|1014.58|1003.78|1014.58|1003.78|1014.58|1003.78|1014.58|1003.78|1
1649593290000|2022-04-10 12:21:30|1014.62|1003.82|1014.62|1003.82|1014.62|1003.82|1014.62|1003.82|1
1649593300000|2022-04-10 12:21:40|1014.58|1003.78|1014.58|1003.78|1014.58|1003.78|1014.58|1003.78|1
1649593320000|2022-04-10 12:22:00|1014.61|1003.81|1014.61|1003.81|1014.62|1003.82|1014.61|1003.81|3
1649593330000|2022-04-10 12:22:10|1014.79|1003.99|1014.64|1003.84|1014.9|1004.1|1014.64|1003.84|4
1649593340000|2022-04-10 12:22:20|1014.6|1003.8|1014.6|1003.8|1014.6|1003.8|1014.6|1003.8|1
1649593350000|2022-04-10 12:22:30|1014.61|1003.81|1014.61|1003.81|1014.61|1003.81|1014.61|1003.81|1
1649593370000|2022-04-10 12:22:50|1014.5|1003.7|1014.14|1003.34|1014.5|1003.7|1014.14|1003.34|5
1649593380000|2022-04-10 12:23:00|1014.15|1003.35|1014.07|1003.27|1014.15|1003.35|1014.07|1003.27|6
1649593390000|2022-04-10 12:23:10|1013.98|1003.18|1013.98|1003.18|1013.98|1003.18|1013.98|1003.18|1
1649593400000|2022-04-10 12:23:20|1013.99|1003.19|1014.1|1003.3|1014.1|1003.3|1013.99|1003.19|2
1649593410000|2022-04-10 12:23:30|1014.18|1003.38|1014.59|1003.79|1014.59|1003.79|1014.18|1003.38|5
1649593420000|2022-04-10 12:23:40|1014.53|1003.73|1014.53|1003.73|1014.53|1003.73|1014.44|1003.64|3
1649593430000|2022-04-10 12:23:50|1014.44|1003.64|1014.03|1003.23|1014.44|1003.64|1014.03|1003.23|5
1649593440000|2022-04-10 12:24:00|1014.21|1003.41|1014.21|1003.41|1014.21|1003.41|1014.21|1003.41|1
1649593450000|2022-04-10 12:24:10|1014.34|1003.54|1014.44|1003.64|1014.44|1003.64|1014.21|1003.41|3
1649593460000|2022-04-10 12:24:20|1014.55|1003.75|1014.49|1003.69|1014.55|1003.75|1014.49|1003.69|2
1649593470000|2022-04-10 12:24:30|1014.38|1003.58|1014.42|1003.62|1014.42|1003.62|1014.38|1003.58|2
1649593480000|2022-04-10 12:24:40|1014.6|1003.8|1014.6|1003.8|1014.61|1003.81|1014.6|1003.8|3
1649593490000|2022-04-10 12:24:50|1014.61|1003.81|1014.8|1004|1014.8|1004|1014.61|1003.81|9
1649593500000|2022-04-10 12:25:00|1014.79|1003.99|1014.65|1003.85|1014.89|1004.09|1014.65|1003.85|9
1649593510000|2022-04-10 12:25:10|1014.59|1003.79|1014.59|1003.79|1014.59|1003.79|1014.59|1003.79|1
1649593520000|2022-04-10 12:25:20|1014.56|1003.76|1014.58|1003.78|1014.59|1003.79|1014.56|1003.76|7
1649593530000|2022-04-10 12:25:30|1014.38|1003.58|1012.54|1001.74|1014.38|1003.58|1012.48|1001.68|15
1649593540000|2022-04-10 12:25:40|1012.63|1001.83|1013.92|1003.12|1013.92|1003.12|1012.63|1001.83|13
1649593550000|2022-04-10 12:25:50|1014.02|1003.22|1014.09|1003.29|1014.09|1003.29|1013.92|1003.12|6
1649593560000|2022-04-10 12:26:00|1014.49|1003.69|1014.73|1003.93|1014.73|1003.93|1014.49|1003.69|5
1649593570000|2022-04-10 12:26:10|1014.93|1004.13|1015.1|1004.3|1015.2|1004.4|1014.74|1003.94|7
1649593580000|2022-04-10 12:26:20|1015.11|1004.31|1015.1|1004.3|1015.36|1004.56|1015.1|1004.3|4
1649593590000|2022-04-10 12:26:30|1014.92|1004.12|1013.34|1002.54|1015.1|1004.3|1013.34|1002.54|17
1649593600000|2022-04-10 12:26:40|1013.07|1002.27|1012.56|1001.76|1013.34|1002.54|1012.23|1001.43|11
1649593610000|2022-04-10 12:26:50|1012.38|1001.58|1012.38|1001.58|1012.38|1001.58|1012.38|1001.58|1
1649593620000|2022-04-10 12:27:00|1012.34|1001.54|1011.99|1001.19|1012.34|1001.54|1011.99|1001.19|3
1649593630000|2022-04-10 12:27:10|1011.97|1001.17|1011.65|1000.85|1011.97|1001.17|1011.65|1000.85|4
1649593640000|2022-04-10 12:27:20|1011.67|1000.87|1011.94|1001.14|1011.94|1001.14|1011.54|1000.74|9
1649593650000|2022-04-10 12:27:30|1011.8|1001|1011.62|1000.82|1011.8|1001|1011.44|1000.64|6
1649593660000|2022-04-10 12:27:40|1011.46|1000.66|1011.14|1000.34|1011.46|1000.66|1011.14|1000.34|3
1649593670000|2022-04-10 12:27:50|1010.97|1000.17|1010.97|1000.17|1010.97|1000.17|1010.97|1000.17|1
1649593680000|2022-04-10 12:28:00|1011.14|1000.34|1010.98|1000.18|1011.14|1000.34|1010.98|1000.18|5
1649593690000|2022-04-10 12:28:10|1010.95|1000.15|1010.44|999.64|1010.95|1000.15|1010.44|999.64|4
1649593700000|2022-04-10 12:28:20|1010.4|999.6|1010.2|999.4|1010.4|999.6|1010.16|999.36|3
1649593710000|2022-04-10 12:28:30|1010.11|999.31|1010.16|999.36|1010.16|999.36|1010.11|999.31|2
1649593720000|2022-04-10 12:28:40|1009.99|999.19|1009.1|998.3|1009.99|999.19|1009.1|998.3|4
1649593730000|2022-04-10 12:28:50|1009.36|998.56|1009.36|998.56|1009.36|998.56|1009.36|998.56|1
1649593740000|2022-04-10 12:29:00|1009.38|998.58|1009.38|998.58|1009.38|998.58|1009.38|998.58|1
1649593750000|2022-04-10 12:29:10|1009.19|998.39|1009.19|998.39|1009.38|998.58|1009.19|998.39|3
1649593760000|2022-04-10 12:29:20|1009.01|998.21|1008.65|997.85|1009.01|998.21|1008.65|997.85|6
1649593770000|2022-04-10 12:29:30|1008.61|997.81|1008.18|997.38|1008.61|997.81|1008.18|997.38|2
1649593780000|2022-04-10 12:29:40|1008.35|997.55|1008.97|998.17|1009.07|998.27|1008.35|997.55|7
1649593800000|2022-04-10 12:30:00|1008.89|998.09|1008.73|997.93|1009.1|998.3|1008.73|997.93|14
1649593810000|2022-04-10 12:30:10|1008.48|997.68|1008.48|997.68|1008.48|997.68|1008.4|997.6|3
1649593820000|2022-04-10 12:30:20|1008.43|997.63|1007.98|997.18|1008.43|997.63|1007.97|997.17|7
1649593830000|2022-04-10 12:30:30|1007.87|997.07|1007.59|996.79|1007.94|997.14|1007.59|996.79|5
1649593840000|2022-04-10 12:30:40|1007.55|996.75|1007.22|996.42|1007.55|996.75|1007.22|996.42|4
1649593850000|2022-04-10 12:30:50|1007.25|996.45|1007.06|996.26|1007.25|996.45|1007.03|996.23|4
1649593860000|2022-04-10 12:31:00|1007.13|996.33|1007.6|996.8|1007.6|996.8|1007.13|996.33|3
1649593870000|2022-04-10 12:31:10|1007.58|996.78|1007.91|997.11|1007.91|997.11|1007.58|996.78|5
1649593880000|2022-04-10 12:31:20|1007.9|997.1|1007.4|996.6|1007.9|997.1|1007.4|996.6|3
1649593890000|2022-04-10 12:31:30|1007.13|996.33|1007.13|996.33|1007.13|996.33|1007.13|996.33|1
1649593900000|2022-04-10 12:31:40|1007.27|996.47|1007.32|996.52|1007.32|996.52|1007.27|996.47|2
1649593910000|2022-04-10 12:31:50|1007.27|996.47|1007.1|996.3|1007.32|996.52|1007.1|996.3|4
1649593920000|2022-04-10 12:32:00|1007.17|996.37|1007.21|996.41|1007.21|996.41|1007.17|996.37|2
1649593930000|2022-04-10 12:32:10|1007.35|996.55|1008.01|997.21|1008.01|997.21|1007.35|996.55|7
1649593940000|2022-04-10 12:32:20|1008.13|997.33|1008.28|997.48|1008.28|997.48|1008.09|997.29|3
1649593950000|2022-04-10 12:32:30|1008.44|997.64|1008.92|998.12|1008.92|998.12|1008.44|997.64|11
1649593960000|2022-04-10 12:32:40|1008.84|998.04|1008.89|998.09|1008.95|998.15|1008.83|998.03|4
1649593970000|2022-04-10 12:32:50|1008.75|997.95|1008.75|997.95|1008.75|997.95|1008.75|997.95|1
1649593980000|2022-04-10 12:33:00|1008.76|997.96|1008.46|997.66|1008.76|997.96|1008.46|997.66|7
1649593990000|2022-04-10 12:33:10|1008.23|997.43|1008.23|997.43|1008.46|997.66|1008.05|997.25|7
1649594000000|2022-04-10 12:33:20|1008.02|997.22|1008.01|997.21|1008.14|997.34|1008.01|997.21|4
1649594020000|2022-04-10 12:33:40|1007.92|997.12|1008.14|997.34|1008.29|997.49|1007.92|997.12|4
1649594030000|2022-04-10 12:33:50|1008.17|997.37|1008.35|997.55|1008.35|997.55|1008.17|997.37|11
1649594040000|2022-04-10 12:34:00|1008.55|997.75|1008.55|997.75|1008.55|997.75|1008.55|997.75|1
1649594050000|2022-04-10 12:34:10|1008.27|997.47|1008.18|997.38|1008.27|997.47|1008.18|997.38|2
1649594060000|2022-04-10 12:34:20|1008.16|997.36|1008.16|997.36|1008.16|997.36|1008.16|997.36|1
1649594070000|2022-04-10 12:34:30|1008.17|997.37|1007.97|997.17|1008.17|997.37|1007.97|997.17|2
1649594080000|2022-04-10 12:34:40|1007.92|997.12|1007.95|997.15|1007.97|997.17|1007.92|997.12|3
1649594090000|2022-04-10 12:34:50|1008.08|997.28|1008.25|997.45|1008.29|997.49|1008.08|997.28|3
1649594100000|2022-04-10 12:35:00|1008.23|997.43|1008.51|997.71|1008.51|997.71|1008.23|997.43|3
1649594120000|2022-04-10 12:35:20|1008.36|997.56|1008.19|997.39|1008.36|997.56|1008.19|997.39|2
1649594130000|2022-04-10 12:35:30|1008.25|997.45|1007.92|997.12|1008.25|997.45|1007.92|997.12|4
1649594140000|2022-04-10 12:35:40|1007.91|997.11|1007.45|996.65|1007.91|997.11|1007.45|996.65|5
1649594160000|2022-04-10 12:36:00|1007.41|996.61|1007.46|996.66|1007.46|996.66|1007.41|996.61|2
1649594200000|2022-04-10 12:36:40|1007.54|996.74|1007.54|996.74|1007.54|996.74|1007.54|996.74|1
1649594210000|2022-04-10 12:36:50|1007.64|996.84|1008.19|997.39|1008.2|997.4|1007.64|996.84|8
1649594220000|2022-04-10 12:37:00|1008.2|997.4|1008.52|997.72|1008.52|997.72|1008.19|997.39|6
1649594240000|2022-04-10 12:37:20|1008.32|997.52|1008.26|997.46|1008.32|997.52|1008.1|997.3|3
1649594250000|2022-04-10 12:37:30|1008.1|997.3|1008.26|997.46|1008.26|997.46|1008.1|997.3|2
1649594270000|2022-04-10 12:37:50|1008.22|997.42|1008.22|997.42|1008.22|997.42|1008.22|997.42|1
1649594280000|2022-04-10 12:38:00|1008.19|997.39|1008.19|997.39|1008.19|997.39|1008.19|997.39|1
1649594290000|2022-04-10 12:38:10|1008.2|997.4|1008.19|997.39|1008.2|997.4|1008.19|997.39|4
1649594310000|2022-04-10 12:38:30|1008.41|997.61|1008.41|997.61|1008.41|997.61|1008.41|997.61|1
1649594320000|2022-04-10 12:38:40|1008.26|997.46|1008.26|997.46|1008.26|997.46|1008.26|997.46|1
1649594340000|2022-04-10 12:39:00|1008.37|997.57|1008.22|997.42|1008.37|997.57|1008.22|997.42|4
1649594350000|2022-04-10 12:39:10|1008.37|997.57|1008.11|997.31|1008.37|997.57|1008.11|997.31|3
1649594360000|2022-04-10 12:39:20|1008.26|997.46|1008.19|997.39|1008.26|997.46|1008.19|997.39|2
1649594370000|2022-04-10 12:39:30|1008.13|997.33|1008.13|997.33|1008.13|997.33|1008.13|997.33|1
1649594380000|2022-04-10 12:39:40|1008.15|997.35|1008.15|997.35|1008.15|997.35|1008.15|997.35|1
1649594390000|2022-04-10 12:39:50|1008.05|997.25|1008.15|997.35|1008.15|997.35|1007.96|997.16|4
1649594400000|2022-04-10 12:40:00|1008.41|997.61|1008.41|997.61|1008.41|997.61|1008.41|997.61|1
1649594410000|2022-04-10 12:40:10|1008.48|997.68|1008.48|997.68|1008.48|997.68|1008.48|997.68|1
1649594420000|2022-04-10 12:40:20|1008.59|997.79|1008.59|997.79|1008.59|997.79|1008.59|997.79|1
1649594430000|2022-04-10 12:40:30|1008.48|997.68|1008.48|997.68|1008.48|997.68|1008.48|997.68|1
1649594440000|2022-04-10 12:40:40|1008.75|997.95|1008.75|997.95|1008.75|997.95|1008.75|997.95|1
1649594450000|2022-04-10 12:40:50|1008.89|998.09|1009.05|998.25|1009.05|998.25|1008.88|998.08|4
1649594460000|2022-04-10 12:41:00|1009.11|998.31|1009.15|998.35|1009.15|998.35|1009.11|998.31|4
1649594470000|2022-04-10 12:41:10|1009.14|998.34|1009.74|998.94|1009.74|998.94|1009.14|998.34|5
1649594480000|2022-04-10 12:41:20|1009.96|999.16|1009.96|999.16|1009.96|999.16|1009.96|999.16|1
1649594490000|2022-04-10 12:41:30|1009.97|999.17|1010.15|999.35|1010.15|999.35|1009.96|999.16|6
1649594500000|2022-04-10 12:41:40|1010.12|999.32|1010.03|999.23|1010.12|999.32|1010.02|999.22|4
1649594520000|2022-04-10 12:42:00|1010|999.2|1010|999.2|1010|999.2|1010|999.2|1
1649594530000|2022-04-10 12:42:10|1009.63|998.83|1009.41|998.61|1009.63|998.83|1009.41|998.61|3
1649594540000|2022-04-10 12:42:20|1009.09|998.29|1008.97|998.17|1009.09|998.29|1008.97|998.17|4
1649594550000|2022-04-10 12:42:30|1009.07|998.27|1008.97|998.17|1009.07|998.27|1008.97|998.17|2
1649594560000|2022-04-10 12:42:40|1009.01|998.21|1009.01|998.21|1009.01|998.21|1009.01|998.21|1
1649594570000|2022-04-10 12:42:50|1008.95|998.15|1008.95|998.15|1008.95|998.15|1008.95|998.15|1
1649594580000|2022-04-10 12:43:00|1008.91|998.11|1008.93|998.13|1008.93|998.13|1008.91|998.11|2
1649594590000|2022-04-10 12:43:10|1008.92|998.12|1008.92|998.12|1008.92|998.12|1008.92|998.12|1
1649594610000|2022-04-10 12:43:30|1008.95|998.15|1008.95|998.15|1008.95|998.15|1008.95|998.15|1
1649594640000|2022-04-10 12:44:00|1008.96|998.16|1008.96|998.16|1008.96|998.16|1008.96|998.16|1
1649594660000|2022-04-10 12:44:20|1009.05|998.25|1008.96|998.16|1009.05|998.25|1008.96|998.16|2
1649594670000|2022-04-10 12:44:30|1008.95|998.15|1008.95|998.15|1008.95|998.15|1008.95|998.15|1
1649594680000|2022-04-10 12:44:40|1008.93|998.13|1008.93|998.13|1008.93|998.13|1008.93|998.13|1
1649594730000|2022-04-10 12:45:30|1008.92|998.12|1008.52|997.72|1008.92|998.12|1008.52|997.72|5
1649594760000|2022-04-10 12:46:00|1008.33|997.53|1008.33|997.53|1008.33|997.53|1008.33|997.53|1
1649594780000|2022-04-10 12:46:20|1008.31|997.51|1008.31|997.51|1008.31|997.51|1008.31|997.51|1
1649594800000|2022-04-10 12:46:40|1008.52|997.72|1008.37|997.57|1008.52|997.72|1008.37|997.57|2
1649594820000|2022-04-10 12:47:00|1008.33|997.53|1008.33|997.53|1008.33|997.53|1008.33|997.53|1
1649594850000|2022-04-10 12:47:30|1008.3|997.5|1008.3|997.5|1008.3|997.5|1008.3|997.5|1
1649594860000|2022-04-10 12:47:40|1008.19|997.39|1007.72|996.92|1008.33|997.53|1007.72|996.92|7
1649594870000|2022-04-10 12:47:50|1007.6|996.8|1007.6|996.8|1007.6|996.8|1007.47|996.67|3
1649594880000|2022-04-10 12:48:00|1007.27|996.47|1007.02|996.22|1007.27|996.47|1007.02|996.22|3
1649594890000|2022-04-10 12:48:10|1007.03|996.23|1007.03|996.23|1007.03|996.23|1007.03|996.23|1
1649594900000|2022-04-10 12:48:20|1006.99|996.19|1006.68|995.88|1006.99|996.19|1006.68|995.88|3
1649594920000|2022-04-10 12:48:40|1006.65|995.85|1006.38|995.58|1006.65|995.85|1006.38|995.58|3
1649594930000|2022-04-10 12:48:50|1006.39|995.59|1006.39|995.59|1006.39|995.59|1006.39|995.59|1
1649594940000|2022-04-10 12:49:00|1006.36|995.56|1006.36|995.56|1006.36|995.56|1006.36|995.56|1
1649594960000|2022-04-10 12:49:20|1006.38|995.58|1006.37|995.57|1006.38|995.58|1006.37|995.57|2
1649594990000|2022-04-10 12:49:50|1006.36|995.56|1006.36|995.56|1006.36|995.56|1006.36|995.56|1
1649595000000|2022-04-10 12:50:00|1006.4|995.6|1006.39|995.59|1006.4|995.6|1006.39|995.59|2
1649595010000|2022-04-10 12:50:10|1006.53|995.73|1006.53|995.73|1006.53|995.73|1006.53|995.73|1
1649595020000|2022-04-10 12:50:20|1006.68|995.88|1006.95|996.15|1006.95|996.15|1006.66|995.86|6
1649595030000|2022-04-10 12:50:30|1007.11|996.31|1007.11|996.31|1007.11|996.31|1007.11|996.31|1
1649595040000|2022-04-10 12:50:40|1007.12|996.32|1007|996.2|1007.12|996.32|1007|996.2|3
1649595070000|2022-04-10 12:51:10|1006.96|996.16|1006.96|996.16|1006.96|996.16|1006.96|996.16|1
1649595080000|2022-04-10 12:51:20|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1649595100000|2022-04-10 12:51:40|1006.85|996.05|1006.36|995.56|1006.85|996.05|1006.36|995.56|3
1649595110000|2022-04-10 12:51:50|1006.55|995.75|1006.55|995.75|1006.55|995.75|1006.55|995.75|1
1649595120000|2022-04-10 12:52:00|1006.43|995.63|1006.55|995.75|1006.55|995.75|1006.43|995.63|2
1649595130000|2022-04-10 12:52:10|1006.39|995.59|1006.16|995.36|1006.39|995.59|1006.16|995.36|3
1649595140000|2022-04-10 12:52:20|1006|995.2|1005.61|994.81|1006.01|995.21|1005.61|994.81|5
1649595150000|2022-04-10 12:52:30|1005.74|994.94|1006.14|995.34|1006.14|995.34|1005.74|994.94|3
1649595160000|2022-04-10 12:52:40|1005.97|995.17|1005.97|995.17|1005.97|995.17|1005.97|995.17|1
1649595170000|2022-04-10 12:52:50|1005.9|995.1|1005.69|994.89|1006.01|995.21|1005.69|994.89|8
1649595190000|2022-04-10 12:53:10|1005.45|994.65|1005.45|994.65|1005.45|994.65|1005.45|994.65|1
1649595220000|2022-04-10 12:53:40|1005.41|994.61|1005.41|994.61|1005.41|994.61|1005.41|994.61|1
1649595230000|2022-04-10 12:53:50|1005.45|994.65|1005.45|994.65|1005.45|994.65|1005.45|994.65|1
1649595240000|2022-04-10 12:54:00|1005.3|994.5|1005.22|994.42|1005.3|994.5|1005.22|994.42|3
1649595250000|2022-04-10 12:54:10|1005.2|994.4|1005.43|994.63|1005.43|994.63|1004.98|994.18|7
1649595260000|2022-04-10 12:54:20|1005.56|994.76|1005.69|994.89|1005.69|994.89|1005.56|994.76|2
1649595270000|2022-04-10 12:54:30|1005.58|994.78|1005.25|994.45|1005.58|994.78|1005.25|994.45|4
1649595280000|2022-04-10 12:54:40|1004.93|994.13|1005.16|994.36|1005.16|994.36|1004.93|994.13|3
1649595290000|2022-04-10 12:54:50|1004.96|994.16|1005.03|994.23|1005.03|994.23|1004.96|994.16|2
1649595300000|2022-04-10 12:55:00|1004.96|994.16|1005.16|994.36|1005.16|994.36|1004.96|994.16|2
1649595310000|2022-04-10 12:55:10|1004.96|994.16|1005.05|994.25|1005.3|994.5|1004.96|994.16|5
1649595320000|2022-04-10 12:55:20|1004.95|994.15|1004.95|994.15|1004.95|994.15|1004.95|994.15|1
1649595330000|2022-04-10 12:55:30|1004.91|994.11|1004.95|994.15|1004.95|994.15|1004.91|994.11|2
1649595340000|2022-04-10 12:55:40|1004.91|994.11|1004.79|993.99|1004.91|994.11|1004.79|993.99|2
1649595350000|2022-04-10 12:55:50|1004.62|993.82|1004.62|993.82|1004.62|993.82|1004.42|993.62|3
1649595360000|2022-04-10 12:56:00|1004.42|993.62|1004.29|993.49|1004.42|993.62|1004.03|993.23|8
1649595370000|2022-04-10 12:56:10|1004.16|993.36|1004.16|993.36|1004.16|993.36|1004.16|993.36|1
1649595380000|2022-04-10 12:56:20|1004.39|993.59|1004.39|993.59|1004.39|993.59|1004.39|993.59|1
1649595400000|2022-04-10 12:56:40|1004.31|993.51|1005.04|994.24|1005.04|994.24|1004.31|993.51|3
1649595410000|2022-04-10 12:56:50|1005.09|994.29|1005.09|994.29|1005.09|994.29|1005.09|994.29|1
1649595420000|2022-04-10 12:57:00|1005.04|994.24|1005|994.2|1005.04|994.24|1005|994.2|2
1649595430000|2022-04-10 12:57:10|1004.97|994.17|1004.87|994.07|1004.97|994.17|1004.87|994.07|2
1649595440000|2022-04-10 12:57:20|1004.78|993.98|1004.53|993.73|1004.78|993.98|1004.53|993.73|2
1649595450000|2022-04-10 12:57:30|1004.37|993.57|1004.23|993.43|1004.37|993.57|1004.23|993.43|2
1649595460000|2022-04-10 12:57:40|1004.37|993.57|1004.41|993.61|1004.41|993.61|1004.15|993.35|4
1649595470000|2022-04-10 12:57:50|1004.37|993.57|1004.37|993.57|1004.37|993.57|1004.13|993.33|3
1649595480000|2022-04-10 12:58:00|1004.72|993.92|1005.03|994.23|1005.03|994.23|1004.72|993.92|4
1649595490000|2022-04-10 12:58:10|1005|994.2|1004.88|994.08|1005|994.2|1004.88|994.08|3
1649595500000|2022-04-10 12:58:20|1004.8|994|1004.53|993.73|1004.88|994.08|1004.53|993.73|4
1649595510000|2022-04-10 12:58:30|1004.37|993.57|1004.37|993.57|1004.37|993.57|1004.37|993.57|1
1649595520000|2022-04-10 12:58:40|1004.49|993.69|1004.79|993.99|1004.87|994.07|1004.49|993.69|7
1649595530000|2022-04-10 12:58:50|1004.87|994.07|1004.97|994.17|1004.97|994.17|1004.87|994.07|2
1649595540000|2022-04-10 12:59:00|1005.1|994.3|1005.1|994.3|1005.1|994.3|1005.1|994.3|1
1649595550000|2022-04-10 12:59:10|1005.13|994.33|1005.13|994.33|1005.13|994.33|1005.13|994.33|1
1649595570000|2022-04-10 12:59:30|1005.25|994.45|1005.25|994.45|1005.25|994.45|1005.25|994.45|1
1649595590000|2022-04-10 12:59:50|1005.4|994.6|1005.4|994.6|1005.41|994.61|1005.4|994.6|3
1649595600000|2022-04-10 13:00:00|1005.41|994.61|1005.59|994.79|1005.89|995.09|1005.41|994.61|5
1649595610000|2022-04-10 13:00:10|1005.48|994.68|1005.48|994.68|1005.48|994.68|1005.48|994.68|1
1649595620000|2022-04-10 13:00:20|1005.33|994.53|1005.33|994.53|1005.33|994.53|1005.33|994.53|1
1649595630000|2022-04-10 13:00:30|1005.18|994.38|1004.92|994.12|1005.18|994.38|1004.92|994.12|4
1649595640000|2022-04-10 13:00:40|1004.95|994.15|1005.15|994.35|1005.2|994.4|1004.95|994.15|5
1649595660000|2022-04-10 13:01:00|1005.32|994.52|1005.32|994.52|1005.32|994.52|1005.32|994.52|1
1649595670000|2022-04-10 13:01:10|1005.28|994.48|1005.28|994.48|1005.28|994.48|1005.28|994.48|1
1649595680000|2022-04-10 13:01:20|1005.58|994.78|1005.96|995.16|1005.96|995.16|1005.58|994.78|3
1649595690000|2022-04-10 13:01:30|1005.78|994.98|1005.43|994.63|1005.78|994.98|1005.43|994.63|2
1649595700000|2022-04-10 13:01:40|1005.51|994.71|1005.54|994.74|1005.54|994.74|1005.51|994.71|2
1649595710000|2022-04-10 13:01:50|1005.39|994.59|1005.39|994.59|1005.39|994.59|1005.39|994.59|1
1649595720000|2022-04-10 13:02:00|1005.64|994.84|1005.64|994.84|1005.64|994.84|1005.64|994.84|1
1649595740000|2022-04-10 13:02:20|1005.65|994.85|1005.65|994.85|1005.65|994.85|1005.65|994.85|1
1649595770000|2022-04-10 13:02:50|1005.56|994.76|1005.02|994.22|1005.65|994.85|1005.02|994.22|7
1649595780000|2022-04-10 13:03:00|1005.06|994.26|1005.06|994.26|1005.06|994.26|1005.02|994.22|3
1649595790000|2022-04-10 13:03:10|1005.35|994.55|1005.35|994.55|1005.35|994.55|1005.35|994.55|1
1649595800000|2022-04-10 13:03:20|1005.06|994.26|1005.02|994.22|1005.17|994.37|1005.02|994.22|4
1649595810000|2022-04-10 13:03:30|1005.01|994.21|1004.6|993.8|1005.01|994.21|1004.6|993.8|6
1649595840000|2022-04-10 13:04:00|1004.5|993.7|1004.5|993.7|1004.5|993.7|1004.5|993.7|1
1649595890000|2022-04-10 13:04:50|1004.42|993.62|1004.42|993.62|1004.42|993.62|1004.42|993.62|1
1649595900000|2022-04-10 13:05:00|1004.26|993.46|1004.39|993.59|1004.39|993.59|1004.26|993.46|3
1649595910000|2022-04-10 13:05:10|1004.38|993.58|1004.38|993.58|1004.38|993.58|1004.38|993.58|1
1649595920000|2022-04-10 13:05:20|1004.61|993.81|1005.12|994.32|1005.12|994.32|1004.61|993.81|4
1649595940000|2022-04-10 13:05:40|1005.29|994.49|1005.29|994.49|1005.29|994.49|1005.27|994.47|3
1649595950000|2022-04-10 13:05:50|1005.27|994.47|1005.28|994.48|1005.29|994.49|1005.27|994.47|5
1649595960000|2022-04-10 13:06:00|1005.37|994.57|1005.51|994.71|1005.51|994.71|1005.37|994.57|3
1649595970000|2022-04-10 13:06:10|1005.39|994.59|1005.31|994.51|1005.39|994.59|1005.14|994.34|4
1649595980000|2022-04-10 13:06:20|1005.39|994.59|1005.31|994.51|1005.39|994.59|1005.31|994.51|2
1649595990000|2022-04-10 13:06:30|1005.39|994.59|1005.23|994.43|1005.39|994.59|1005.23|994.43|2
1649596000000|2022-04-10 13:06:40|1005.39|994.59|1005.48|994.68|1005.48|994.68|1005.39|994.59|2
1649596010000|2022-04-10 13:06:50|1005.72|994.92|1005.72|994.92|1005.72|994.92|1005.72|994.92|1
1649596020000|2022-04-10 13:07:00|1005.73|994.93|1005.28|994.48|1005.73|994.93|1005.21|994.41|6
1649596050000|2022-04-10 13:07:30|1005.39|994.59|1005.39|994.59|1005.39|994.59|1005.39|994.59|1
1649596060000|2022-04-10 13:07:40|1005.64|994.84|1005.64|994.84|1005.64|994.84|1005.64|994.84|1
1649596080000|2022-04-10 13:08:00|1005.66|994.86|1005.54|994.74|1005.66|994.86|1005.54|994.74|2
1649596090000|2022-04-10 13:08:10|1005.46|994.66|1004.96|994.16|1005.46|994.66|1004.96|994.16|3
1649596100000|2022-04-10 13:08:20|1004.97|994.17|1004.96|994.16|1004.97|994.17|1004.96|994.16|2
1649596110000|2022-04-10 13:08:30|1004.95|994.15|1004.92|994.12|1004.95|994.15|1004.92|994.12|2
1649596120000|2022-04-10 13:08:40|1004.91|994.11|1004.76|993.96|1004.91|994.11|1004.75|993.95|4
1649596130000|2022-04-10 13:08:50|1004.56|993.76|1005.01|994.21|1005.01|994.21|1004.56|993.76|3
1649596140000|2022-04-10 13:09:00|1005.11|994.31|1005.1|994.3|1005.11|994.31|1005.1|994.3|2
1649596160000|2022-04-10 13:09:20|1005|994.2|1005.25|994.45|1005.25|994.45|1005|994.2|5
1649596170000|2022-04-10 13:09:30|1005.22|994.42|1005.22|994.42|1005.22|994.42|1005.22|994.42|1
1649596190000|2022-04-10 13:09:50|1005.21|994.41|1005.21|994.41|1005.21|994.41|1005.21|994.41|1
1649596200000|2022-04-10 13:10:00|1005.23|994.43|1005.23|994.43|1005.23|994.43|1005.23|994.43|1
1649596220000|2022-04-10 13:10:20|1005.26|994.46|1005.23|994.43|1005.26|994.46|1005.23|994.43|2
1649596230000|2022-04-10 13:10:30|1005.19|994.39|1005.47|994.67|1005.47|994.67|1005.19|994.39|4
1649596260000|2022-04-10 13:11:00|1005.52|994.72|1005.65|994.85|1005.65|994.85|1005.52|994.72|2
1649596270000|2022-04-10 13:11:10|1005.78|994.98|1005.62|994.82|1005.78|994.98|1005.62|994.82|2
1649596300000|2022-04-10 13:11:40|1005.52|994.72|1005.52|994.72|1005.52|994.72|1005.52|994.72|1
1649596320000|2022-04-10 13:12:00|1005.49|994.69|1005.49|994.69|1005.49|994.69|1005.49|994.69|1
1649596330000|2022-04-10 13:12:10|1005.52|994.72|1005.53|994.73|1005.53|994.73|1005.52|994.72|2
1649596340000|2022-04-10 13:12:20|1005.46|994.66|1005.46|994.66|1005.46|994.66|1005.46|994.66|1
1649596370000|2022-04-10 13:12:50|1005.42|994.62|1005.42|994.62|1005.42|994.62|1005.42|994.62|1
1649596390000|2022-04-10 13:13:10|1005.43|994.63|1005.43|994.63|1005.43|994.63|1005.43|994.63|1
1649596410000|2022-04-10 13:13:30|1005.35|994.55|1005.35|994.55|1005.35|994.55|1005.35|994.55|1
1649596430000|2022-04-10 13:13:50|1005.42|994.62|1005.42|994.62|1005.42|994.62|1005.42|994.62|1
1649596440000|2022-04-10 13:14:00|1005.4|994.6|1005.4|994.6|1005.4|994.6|1005.4|994.6|1
1649596450000|2022-04-10 13:14:10|1005.42|994.62|1005.42|994.62|1005.42|994.62|1005.42|994.62|1
1649596470000|2022-04-10 13:14:30|1005.39|994.59|1005.39|994.59|1005.39|994.59|1005.39|994.59|1
1649596480000|2022-04-10 13:14:40|1005.48|994.68|1005.48|994.68|1005.48|994.68|1005.48|994.68|1
1649596500000|2022-04-10 13:15:00|1005.42|994.62|1005.42|994.62|1005.42|994.62|1005.42|994.62|1
1649596510000|2022-04-10 13:15:10|1005.48|994.68|1005.48|994.68|1005.48|994.68|1005.48|994.68|1
1649596560000|2022-04-10 13:16:00|1005.51|994.71|1005.51|994.71|1005.51|994.71|1005.51|994.71|1
1649596590000|2022-04-10 13:16:30|1005.57|994.77|1005.97|995.17|1005.97|995.17|1005.57|994.77|3
1649596610000|2022-04-10 13:16:50|1006.1|995.3|1006.1|995.3|1006.1|995.3|1006.1|995.3|1
1649596620000|2022-04-10 13:17:00|1005.83|995.03|1005.67|994.87|1005.83|995.03|1005.67|994.87|2
1649596630000|2022-04-10 13:17:10|1005.45|994.65|1005.45|994.65|1005.45|994.65|1005.45|994.65|1
1649596650000|2022-04-10 13:17:30|1005.27|994.47|1005.14|994.34|1005.27|994.47|1005.14|994.34|2
1649596660000|2022-04-10 13:17:40|1005.05|994.25|1004.52|993.72|1005.05|994.25|1004.52|993.72|4
1649596680000|2022-04-10 13:18:00|1004.46|993.66|1004.46|993.66|1004.46|993.66|1004.46|993.66|1
1649596710000|2022-04-10 13:18:30|1004.58|993.78|1004.58|993.78|1004.58|993.78|1004.58|993.78|1
1649596730000|2022-04-10 13:18:50|1004.68|993.88|1004.76|993.96|1004.76|993.96|1004.68|993.88|2
1649596740000|2022-04-10 13:19:00|1004.73|993.93|1004.9|994.1|1004.9|994.1|1004.73|993.93|2
1649596780000|2022-04-10 13:19:40|1004.99|994.19|1005.16|994.36|1005.16|994.36|1004.99|994.19|3
1649596790000|2022-04-10 13:19:50|1005.25|994.45|1005.17|994.37|1005.25|994.45|1005.17|994.37|2
1649596800000|2022-04-10 13:20:00|1005.09|994.29|1005.09|994.29|1005.09|994.29|1005.09|994.29|1
1649596810000|2022-04-10 13:20:10|1004.99|994.19|1004.77|993.97|1004.99|994.19|1004.77|993.97|3
1649596820000|2022-04-10 13:20:20|1004.53|993.73|1004.77|993.97|1004.77|993.97|1004.53|993.73|4
1649596830000|2022-04-10 13:20:30|1004.7|993.9|1004.66|993.86|1004.7|993.9|1004.66|993.86|2
1649596840000|2022-04-10 13:20:40|1004.59|993.79|1004.35|993.55|1004.59|993.79|1004.35|993.55|2
1649596850000|2022-04-10 13:20:50|1004.59|993.79|1004.59|993.79|1004.66|993.86|1004.59|993.79|3
1649596860000|2022-04-10 13:21:00|1004.66|993.86|1004.11|993.31|1004.66|993.86|1004.11|993.31|5
1649596870000|2022-04-10 13:21:10|1004|993.2|1004|993.2|1004|993.2|1004|993.2|1
1649596890000|2022-04-10 13:21:30|1003.84|993.04|1003.51|992.71|1003.84|993.04|1003.51|992.71|5
1649596900000|2022-04-10 13:21:40|1003.19|992.39|1002.89|992.09|1003.19|992.39|1002.59|991.79|6
1649596910000|2022-04-10 13:21:50|1002.94|992.14|1002.94|992.14|1002.94|992.14|1002.94|992.14|1
1649596940000|2022-04-10 13:22:20|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1649596980000|2022-04-10 13:23:00|1002.91|992.11|1002.91|992.11|1002.91|992.11|1002.91|992.11|1
1649596990000|2022-04-10 13:23:10|1002.94|992.14|1003.03|992.23|1003.03|992.23|1002.94|992.14|2
1649597000000|2022-04-10 13:23:20|1003.12|992.32|1003.12|992.32|1003.12|992.32|1003.12|992.32|1
1649597010000|2022-04-10 13:23:30|1003.04|992.24|1003.04|992.24|1003.04|992.24|1003.04|992.24|1
1649597030000|2022-04-10 13:23:50|1002.96|992.16|1002.73|991.93|1002.96|992.16|1002.73|991.93|3
1649597040000|2022-04-10 13:24:00|1002.71|991.91|1002.71|991.91|1002.71|991.91|1002.71|991.91|1
1649597050000|2022-04-10 13:24:10|1002.85|992.05|1003.15|992.35|1003.15|992.35|1002.78|991.98|7
1649597070000|2022-04-10 13:24:30|1003.09|992.29|1003.09|992.29|1003.15|992.35|1003.09|992.29|3
1649597080000|2022-04-10 13:24:40|1003.15|992.35|1003.15|992.35|1003.15|992.35|1003.15|992.35|1
1649597090000|2022-04-10 13:24:50|1003.34|992.54|1003.72|992.92|1003.75|992.95|1003.34|992.54|5
1649597100000|2022-04-10 13:25:00|1003.8|993|1003.74|992.94|1003.8|993|1003.72|992.92|3
1649597110000|2022-04-10 13:25:10|1003.75|992.95|1003.74|992.94|1003.75|992.95|1003.74|992.94|8
1649597120000|2022-04-10 13:25:20|1003.75|992.95|1003.74|992.94|1003.75|992.95|1003.74|992.94|8
1649597130000|2022-04-10 13:25:30|1003.75|992.95|1003.17|992.37|1003.75|992.95|1003.17|992.37|6
1649597150000|2022-04-10 13:25:50|1003.12|992.32|1002.92|992.12|1003.12|992.32|1002.92|992.12|3
1649597160000|2022-04-10 13:26:00|1002.68|991.88|1002.68|991.88|1002.68|991.88|1002.68|991.88|1
1649597170000|2022-04-10 13:26:10|1002.71|991.91|1003.48|992.68|1003.49|992.69|1002.71|991.91|8
1649597180000|2022-04-10 13:26:20|1003.49|992.69|1003.34|992.54|1003.49|992.69|1003.34|992.54|9
1649597190000|2022-04-10 13:26:30|1003.35|992.55|1003.34|992.54|1003.35|992.55|1003.34|992.54|14
1649597200000|2022-04-10 13:26:40|1003.35|992.55|1003.12|992.32|1003.44|992.64|1003.12|992.32|8
1649597210000|2022-04-10 13:26:50|1003.21|992.41|1002.92|992.12|1003.21|992.41|1002.92|992.12|2
1649597270000|2022-04-10 13:27:50|1003.01|992.21|1003.17|992.37|1003.17|992.37|1003.01|992.21|2
1649597280000|2022-04-10 13:28:00|1003.24|992.44|1003.24|992.44|1003.24|992.44|1003.24|992.44|1
1649597360000|2022-04-10 13:29:20|1003.25|992.45|1003.24|992.44|1003.25|992.45|1003.24|992.44|16
1649597370000|2022-04-10 13:29:30|1003.25|992.45|1003.22|992.42|1003.4|992.6|1003.22|992.42|6
1649597400000|2022-04-10 13:30:00|1003.41|992.61|1003.41|992.61|1003.41|992.61|1003.41|992.61|1
1649597420000|2022-04-10 13:30:20|1003.18|992.38|1003.18|992.38|1003.18|992.38|1003.18|992.38|1
1649597430000|2022-04-10 13:30:30|1003.16|992.36|1003.16|992.36|1003.16|992.36|1003.12|992.32|9
1649597440000|2022-04-10 13:30:40|1003.18|992.38|1003.18|992.38|1003.18|992.38|1003.18|992.38|1
1649597460000|2022-04-10 13:31:00|1003.22|992.42|1003.22|992.42|1003.22|992.42|1003.22|992.42|1
1649597510000|2022-04-10 13:31:50|1003.18|992.38|1003.18|992.38|1003.18|992.38|1003.18|992.38|1
1649597520000|2022-04-10 13:32:00|1003.22|992.42|1003.22|992.42|1003.22|992.42|1003.22|992.42|1
1649597530000|2022-04-10 13:32:10|1003.4|992.6|1003.4|992.6|1003.4|992.6|1003.4|992.6|1
1649597540000|2022-04-10 13:32:20|1003.23|992.43|1003.23|992.43|1003.23|992.43|1003.23|992.43|1
1649597550000|2022-04-10 13:32:30|1003.22|992.42|1003|992.2|1003.22|992.42|1003|992.2|5
1649597560000|2022-04-10 13:32:40|1002.91|992.11|1002.63|991.83|1002.91|992.11|1002.63|991.83|4
1649597580000|2022-04-10 13:33:00|1002.58|991.78|1002.84|992.04|1002.84|992.04|1002.58|991.78|3
1649597590000|2022-04-10 13:33:10|1002.97|992.17|1003.1|992.3|1003.1|992.3|1002.97|992.17|2
1649597600000|2022-04-10 13:33:20|1002.99|992.19|1002.9|992.1|1002.99|992.19|1002.9|992.1|3
1649597610000|2022-04-10 13:33:30|1002.97|992.17|1002.9|992.1|1002.97|992.17|1002.9|992.1|2
1649597630000|2022-04-10 13:33:50|1002.86|992.06|1002.9|992.1|1002.9|992.1|1002.86|992.06|2
1649597640000|2022-04-10 13:34:00|1002.89|992.09|1002.89|992.09|1002.89|992.09|1002.89|992.09|1
1649597650000|2022-04-10 13:34:10|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1649597660000|2022-04-10 13:34:20|1002.98|992.18|1002.98|992.18|1002.98|992.18|1002.98|992.18|1
1649597670000|2022-04-10 13:34:30|1003.08|992.28|1003.49|992.69|1003.49|992.69|1003.08|992.28|3
1649597680000|2022-04-10 13:34:40|1003.29|992.49|1003.1|992.3|1003.29|992.49|1003.1|992.3|3
1649597700000|2022-04-10 13:35:00|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1649597710000|2022-04-10 13:35:10|1002.92|992.12|1002.92|992.12|1002.92|992.12|1002.92|992.12|1
1649597720000|2022-04-10 13:35:20|1002.78|991.98|1002.6|991.8|1002.78|991.98|1002.6|991.8|3
1649597730000|2022-04-10 13:35:30|1002.25|991.45|1002.26|991.46|1002.26|991.46|1002.03|991.23|6
1649597740000|2022-04-10 13:35:40|1002.22|991.42|1002.13|991.33|1002.22|991.42|1002.03|991.23|4
1649597750000|2022-04-10 13:35:50|1002.03|991.23|1001.93|991.13|1002.03|991.23|1001.93|991.13|2
1649597760000|2022-04-10 13:36:00|1001.92|991.12|1001.93|991.13|1001.93|991.13|1001.92|991.12|2
1649597800000|2022-04-10 13:36:40|1001.81|991.01|1001.07|990.27|1001.81|991.01|1001.07|990.27|6
1649597810000|2022-04-10 13:36:50|1000.93|990.13|1000.71|989.91|1000.95|990.15|1000.71|989.91|4
1649597830000|2022-04-10 13:37:10|1000.66|989.86|1000.43|989.63|1000.66|989.86|1000.43|989.63|4
1649597840000|2022-04-10 13:37:20|1000.42|989.62|1000.42|989.62|1000.42|989.62|1000.42|989.62|1
1649597850000|2022-04-10 13:37:30|1000.45|989.65|1000.45|989.65|1000.45|989.65|1000.45|989.65|1
1649597860000|2022-04-10 13:37:40|1000.62|989.82|1000.62|989.82|1000.62|989.82|1000.62|989.82|1
1649597890000|2022-04-10 13:38:10|1000.87|990.07|1000.89|990.09|1000.89|990.09|1000.87|990.07|2
1649597930000|2022-04-10 13:38:50|1000.88|990.08|1000.7|989.9|1000.88|990.08|1000.7|989.9|2
1649597940000|2022-04-10 13:39:00|1000.43|989.63|1000.85|990.05|1000.85|990.05|1000.43|989.63|3
1649597950000|2022-04-10 13:39:10|1000.88|990.08|1000.88|990.08|1000.88|990.08|1000.88|990.08|1
1649597980000|2022-04-10 13:39:40|1000.87|990.07|1000.62|989.82|1000.87|990.07|1000.62|989.82|2
1649597990000|2022-04-10 13:39:50|1000.42|989.62|1000.42|989.62|1000.42|989.62|1000.42|989.62|1
1649598000000|2022-04-10 13:40:00|1000.39|989.59|1000.39|989.59|1000.39|989.59|1000.39|989.59|1
1649598010000|2022-04-10 13:40:10|1000.2|989.4|1000.07|989.27|1000.2|989.4|1000.07|989.27|3
1649598030000|2022-04-10 13:40:30|999.89|989.09|999.42|988.62|999.89|989.09|999.42|988.62|4
1649598040000|2022-04-10 13:40:40|999.57|988.77|999.07|988.27|999.57|988.77|999.07|988.27|5
1649598050000|2022-04-10 13:40:50|999.22|988.42|999.34|988.54|999.34|988.54|999.22|988.42|4
1649598060000|2022-04-10 13:41:00|999.22|988.42|999.2|988.4|999.38|988.58|999.2|988.4|3
1649598070000|2022-04-10 13:41:10|999.03|988.23|999.39|988.59|999.39|988.59|999.02|988.22|5
1649598080000|2022-04-10 13:41:20|999.49|988.69|1000.18|989.38|1000.18|989.38|999.49|988.69|6
1649598090000|2022-04-10 13:41:30|1000.2|989.4|1000.2|989.4|1000.2|989.4|1000.2|989.4|1
1649598100000|2022-04-10 13:41:40|1000.28|989.48|1000.2|989.4|1000.28|989.48|1000.2|989.4|2
1649598110000|2022-04-10 13:41:50|1000.07|989.27|1000.16|989.36|1000.16|989.36|1000.07|989.27|2
1649598120000|2022-04-10 13:42:00|1000.44|989.64|1000.78|989.98|1000.79|989.99|1000.44|989.64|16
1649598130000|2022-04-10 13:42:10|1000.79|989.99|1000.84|990.04|1001.04|990.24|1000.78|989.98|5
1649598140000|2022-04-10 13:42:20|1000.73|989.93|1000.86|990.06|1000.86|990.06|1000.73|989.93|2
1649598150000|2022-04-10 13:42:30|1000.66|989.86|1000.83|990.03|1000.84|990.04|1000.38|989.58|7
1649598160000|2022-04-10 13:42:40|1000.66|989.86|999.95|989.15|1000.66|989.86|999.95|989.15|6
1649598170000|2022-04-10 13:42:50|999.89|989.09|999.89|989.09|999.89|989.09|999.89|989.09|1
1649598180000|2022-04-10 13:43:00|999.97|989.17|999.97|989.17|999.97|989.17|999.97|989.17|1
1649598190000|2022-04-10 13:43:10|1000.01|989.21|999.93|989.13|1000.01|989.21|999.93|989.13|4
1649598200000|2022-04-10 13:43:20|999.88|989.08|999.59|988.79|999.88|989.08|999.59|988.79|4
1649598210000|2022-04-10 13:43:30|999.49|988.69|999.49|988.69|999.49|988.69|999.49|988.69|1
1649598230000|2022-04-10 13:43:50|999.56|988.76|1000.67|989.87|1000.68|989.88|999.56|988.76|8
1649598240000|2022-04-10 13:44:00|1000.71|989.91|1000.74|989.94|1000.74|989.94|1000.71|989.91|2
1649598250000|2022-04-10 13:44:10|1000.63|989.83|1000.55|989.75|1000.63|989.83|1000.55|989.75|5
1649598260000|2022-04-10 13:44:20|1000.56|989.76|1000.34|989.54|1000.56|989.76|1000.27|989.47|11
1649598280000|2022-04-10 13:44:40|1000.2|989.4|1000.78|989.98|1000.78|989.98|1000.2|989.4|4
1649598290000|2022-04-10 13:44:50|1000.99|990.19|1001.02|990.22|1001.02|990.22|1000.99|990.19|2
1649598300000|2022-04-10 13:45:00|1001.13|990.33|1001.08|990.28|1001.27|990.47|1001.08|990.28|5
1649598310000|2022-04-10 13:45:10|1001.22|990.42|1001.08|990.28|1001.22|990.42|1001.08|990.28|2
1649598320000|2022-04-10 13:45:20|1001.13|990.33|1001.27|990.47|1001.27|990.47|1001.08|990.28|6
1649598330000|2022-04-10 13:45:30|1001.38|990.58|1001.42|990.62|1001.42|990.62|1001.34|990.54|6
1649598340000|2022-04-10 13:45:40|1001.4|990.6|1001.42|990.62|1001.42|990.62|1001.39|990.59|5
1649598350000|2022-04-10 13:45:50|1001.12|990.32|1001.12|990.32|1001.12|990.32|1001.12|990.32|1
1649598360000|2022-04-10 13:46:00|1001.02|990.22|1001.02|990.22|1001.02|990.22|1001.02|990.22|1
1649598370000|2022-04-10 13:46:10|1000.9|990.1|1000.66|989.86|1000.9|990.1|1000.66|989.86|3
1649598380000|2022-04-10 13:46:20|1000.83|990.03|1000.85|990.05|1000.85|990.05|1000.73|989.93|3
1649598390000|2022-04-10 13:46:30|1001.04|990.24|1001.12|990.32|1001.12|990.32|1001.04|990.24|2
1649598410000|2022-04-10 13:46:50|1000.92|990.12|1001.12|990.32|1001.12|990.32|1000.92|990.12|2
1649598420000|2022-04-10 13:47:00|1001.06|990.26|1001.06|990.26|1001.06|990.26|1001.06|990.26|1
1649598430000|2022-04-10 13:47:10|1001.08|990.28|1001.08|990.28|1001.08|990.28|1001.08|990.28|1
1649598440000|2022-04-10 13:47:20|1001.22|990.42|1001.39|990.59|1001.39|990.59|1001.22|990.42|2
1649598450000|2022-04-10 13:47:30|1001.4|990.6|1001.4|990.6|1001.41|990.61|1001.4|990.6|5
1649598460000|2022-04-10 13:47:40|1001.41|990.61|1001.58|990.78|1001.58|990.78|1001.4|990.6|15
1649598470000|2022-04-10 13:47:50|1001.59|990.79|1001.66|990.86|1001.66|990.86|1001.58|990.78|10
1649598480000|2022-04-10 13:48:00|1001.77|990.97|1002.08|991.28|1002.08|991.28|1001.77|990.97|4
1649598490000|2022-04-10 13:48:10|1002.17|991.37|1002.17|991.37|1002.18|991.38|1002.16|991.36|11
1649598500000|2022-04-10 13:48:20|1002.16|991.36|1002.16|991.36|1002.16|991.36|1002.16|991.36|1
1649598510000|2022-04-10 13:48:30|1002.1|991.3|1002.08|991.28|1002.1|991.3|1002.08|991.28|4
1649598520000|2022-04-10 13:48:40|1002.1|991.3|1002.35|991.55|1002.37|991.57|1002.08|991.28|7
1649598530000|2022-04-10 13:48:50|1002.37|991.57|1003.08|992.28|1003.08|992.28|1002.35|991.55|10
1649598540000|2022-04-10 13:49:00|1003.39|992.59|1003.43|992.63|1003.43|992.63|1003.39|992.59|4
1649598550000|2022-04-10 13:49:10|1003.5|992.7|1003.53|992.73|1003.53|992.73|1003.48|992.68|10
1649598560000|2022-04-10 13:49:20|1003.56|992.76|1003.47|992.67|1003.56|992.76|1003.47|992.67|6
1649598570000|2022-04-10 13:49:30|1003.52|992.72|1003.05|992.25|1003.52|992.72|1003.05|992.25|8
1649598580000|2022-04-10 13:49:40|1003.06|992.26|1002.82|992.02|1003.06|992.26|1002.82|992.02|2
1649598590000|2022-04-10 13:49:50|1002.79|991.99|1002.9|992.1|1002.9|992.1|1002.79|991.99|2
1649598600000|2022-04-10 13:50:00|1002.89|992.09|1002.9|992.1|1002.9|992.1|1002.89|992.09|2
1649598610000|2022-04-10 13:50:10|1002.89|992.09|1002.89|992.09|1002.89|992.09|1002.89|992.09|1
1649598630000|2022-04-10 13:50:30|1002.91|992.11|1002.92|992.12|1002.92|992.12|1002.86|992.06|3
1649598640000|2022-04-10 13:50:40|1002.91|992.11|1002.91|992.11|1002.91|992.11|1002.91|992.11|1
1649598650000|2022-04-10 13:50:50|1002.92|992.12|1002.92|992.12|1002.92|992.12|1002.92|992.12|1
1649598660000|2022-04-10 13:51:00|1002.91|992.11|1002.91|992.11|1002.91|992.11|1002.91|992.11|1
1649598700000|2022-04-10 13:51:40|1002.96|992.16|1002.96|992.16|1002.96|992.16|1002.96|992.16|1
1649598710000|2022-04-10 13:51:50|1002.91|992.11|1002.94|992.14|1003.09|992.29|1002.91|992.11|3
1649598720000|2022-04-10 13:52:00|1003.02|992.22|1003.14|992.34|1003.47|992.67|1003.02|992.22|4
1649598730000|2022-04-10 13:52:10|1003.25|992.45|1003.25|992.45|1003.25|992.45|1003.25|992.45|1
1649598740000|2022-04-10 13:52:20|1003.18|992.38|1003.26|992.46|1003.26|992.46|1003.18|992.38|2
1649598750000|2022-04-10 13:52:30|1003.33|992.53|1003.6|992.8|1003.6|992.8|1003.33|992.53|2
1649598760000|2022-04-10 13:52:40|1003.61|992.81|1003.68|992.88|1003.68|992.88|1003.6|992.8|3
1649598780000|2022-04-10 13:53:00|1003.74|992.94|1003.74|992.94|1003.74|992.94|1003.74|992.94|1
1649598800000|2022-04-10 13:53:20|1003.7|992.9|1003.84|993.04|1003.84|993.04|1003.7|992.9|3
1649598810000|2022-04-10 13:53:30|1003.81|993.01|1003.8|993|1003.81|993.01|1003.8|993|2
1649598820000|2022-04-10 13:53:40|1003.77|992.97|1003.77|992.97|1003.77|992.97|1003.77|992.97|1
1649598840000|2022-04-10 13:54:00|1003.78|992.98|1003.83|993.03|1003.83|993.03|1003.78|992.98|2
1649598880000|2022-04-10 13:54:40|1003.85|993.05|1003.71|992.91|1003.85|993.05|1003.59|992.79|4
1649598890000|2022-04-10 13:54:50|1003.43|992.63|1002.98|992.18|1003.43|992.63|1002.98|992.18|3
1649598900000|2022-04-10 13:55:00|1002.95|992.15|1002.84|992.04|1002.95|992.15|1002.76|991.96|4
1649598910000|2022-04-10 13:55:10|1002.72|991.92|1002.42|991.62|1002.72|991.92|1002.36|991.56|5
1649598920000|2022-04-10 13:55:20|1002.06|991.26|1002.06|991.26|1002.06|991.26|1002.06|991.26|1
1649598930000|2022-04-10 13:55:30|1002.24|991.44|1002.18|991.38|1002.36|991.56|1002.11|991.31|6
1649598940000|2022-04-10 13:55:40|1002.36|991.56|1002.36|991.56|1002.36|991.56|1002.09|991.29|3
1649598950000|2022-04-10 13:55:50|1002.25|991.45|1002.25|991.45|1002.25|991.45|1002.25|991.45|1
1649598960000|2022-04-10 13:56:00|1002.38|991.58|1002.5|991.7|1002.5|991.7|1002.38|991.58|2
1649598980000|2022-04-10 13:56:20|1002.51|991.71|1002.51|991.71|1002.51|991.71|1002.51|991.71|1
1649598990000|2022-04-10 13:56:30|1002.58|991.78|1002.58|991.78|1002.58|991.78|1002.58|991.78|1
1649599020000|2022-04-10 13:57:00|1002.67|991.87|1002.87|992.07|1002.89|992.09|1002.67|991.87|3
1649599030000|2022-04-10 13:57:10|1002.94|992.14|1003.08|992.28|1003.08|992.28|1002.94|992.14|3
1649599040000|2022-04-10 13:57:20|1003.14|992.34|1003|992.2|1003.14|992.34|1003|992.2|3
1649599050000|2022-04-10 13:57:30|1002.88|992.08|1002.88|992.08|1002.88|992.08|1002.88|992.08|1
1649599080000|2022-04-10 13:58:00|1002.67|991.87|1002.67|991.87|1002.67|991.87|1002.67|991.87|1
1649599090000|2022-04-10 13:58:10|1002.64|991.84|1002.88|992.08|1002.88|992.08|1002.64|991.84|2
1649599100000|2022-04-10 13:58:20|1002.99|992.19|1002.99|992.19|1002.99|992.19|1002.99|992.19|1
1649599110000|2022-04-10 13:58:30|1003|992.2|1002.93|992.13|1003|992.2|1002.9|992.1|4
1649599120000|2022-04-10 13:58:40|1002.94|992.14|1002.94|992.14|1002.94|992.14|1002.94|992.14|1
1649599130000|2022-04-10 13:58:50|1002.93|992.13|1002.97|992.17|1002.97|992.17|1002.9|992.1|3
1649599150000|2022-04-10 13:59:10|1002.86|992.06|1003.09|992.29|1003.15|992.35|1002.86|992.06|4
1649599170000|2022-04-10 13:59:30|1003.34|992.54|1003.6|992.8|1003.6|992.8|1003.34|992.54|2
1649599190000|2022-04-10 13:59:50|1003.64|992.84|1003.64|992.84|1003.64|992.84|1003.64|992.84|1
1649599200000|2022-04-10 14:00:00|1003.44|992.64|1003.31|992.51|1003.44|992.64|1003.31|992.51|3
1649599220000|2022-04-10 14:00:20|1002.98|992.18|1002.93|992.13|1002.98|992.18|1002.92|992.12|3
1649599230000|2022-04-10 14:00:30|1002.88|992.08|1003.11|992.31|1003.11|992.31|1002.88|992.08|5
1649599240000|2022-04-10 14:00:40|1002.95|992.15|1003.01|992.21|1003.12|992.32|1002.95|992.15|5
1649599250000|2022-04-10 14:00:50|1003.12|992.32|1002.7|991.9|1003.12|992.32|1002.7|991.9|3
1649599260000|2022-04-10 14:01:00|1002.47|991.67|1002.47|991.67|1002.47|991.67|1002.47|991.67|1
1649599270000|2022-04-10 14:01:10|1002.58|991.78|1002.58|991.78|1002.58|991.78|1002.58|991.78|1
1649599280000|2022-04-10 14:01:20|1002.81|992.01|1002.81|992.01|1002.81|992.01|1002.81|992.01|1
1649599290000|2022-04-10 14:01:30|1002.92|992.12|1003.14|992.34|1003.14|992.34|1002.92|992.12|3
1649599300000|2022-04-10 14:01:40|1003.2|992.4|1003.26|992.46|1003.26|992.46|1002.94|992.14|7
1649599310000|2022-04-10 14:01:50|1003.04|992.24|1003.04|992.24|1003.04|992.24|1003.04|992.24|1
1649599320000|2022-04-10 14:02:00|1003.22|992.42|1003.63|992.83|1003.63|992.83|1003.22|992.42|5
1649599330000|2022-04-10 14:02:10|1003.64|992.84|1003.58|992.78|1003.64|992.84|1003.58|992.78|4
1649599340000|2022-04-10 14:02:20|1003.81|993.01|1003.81|993.01|1003.81|993.01|1003.81|993.01|1
1649599360000|2022-04-10 14:02:40|1003.84|993.04|1004.37|993.57|1004.37|993.57|1003.84|993.04|4
1649599370000|2022-04-10 14:02:50|1004.55|993.75|1004.75|993.95|1004.75|993.95|1004.55|993.75|3
1649599380000|2022-04-10 14:03:00|1004.76|993.96|1005.17|994.37|1005.17|994.37|1004.76|993.96|5
1649599390000|2022-04-10 14:03:10|1005.07|994.27|1004.36|993.56|1005.12|994.32|1004.36|993.56|7
1649599410000|2022-04-10 14:03:30|1004.27|993.47|1004.27|993.47|1004.27|993.47|1004.05|993.25|3
1649599430000|2022-04-10 14:03:50|1004.43|993.63|1004.43|993.63|1004.57|993.77|1004.43|993.63|3
1649599440000|2022-04-10 14:04:00|1004.52|993.72|1004.27|993.47|1004.52|993.72|1004.27|993.47|3
1649599450000|2022-04-10 14:04:10|1004.36|993.56|1004.27|993.47|1004.36|993.56|1004.27|993.47|2
1649599460000|2022-04-10 14:04:20|1004.36|993.56|1004.27|993.47|1004.36|993.56|1004.27|993.47|2
1649599470000|2022-04-10 14:04:30|1004.33|993.53|1004.33|993.53|1004.33|993.53|1004.33|993.53|1
1649599480000|2022-04-10 14:04:40|1004.42|993.62|1004.42|993.62|1004.42|993.62|1004.42|993.62|1
1649599500000|2022-04-10 14:05:00|1004.52|993.72|1004.52|993.72|1004.52|993.72|1004.52|993.72|1
1649599520000|2022-04-10 14:05:20|1004.41|993.61|1004.41|993.61|1004.41|993.61|1004.41|993.61|1
1649599530000|2022-04-10 14:05:30|1004.5|993.7|1004.73|993.93|1004.73|993.93|1004.5|993.7|2
1649599540000|2022-04-10 14:05:40|1004.75|993.95|1004.75|993.95|1004.76|993.96|1004.75|993.95|3
1649599560000|2022-04-10 14:06:00|1004.76|993.96|1004.7|993.9|1004.76|993.96|1004.7|993.9|2
1649599570000|2022-04-10 14:06:10|1004.72|993.92|1004.72|993.92|1004.72|993.92|1004.72|993.92|1
1649599600000|2022-04-10 14:06:40|1004.79|993.99|1004.72|993.92|1004.79|993.99|1004.72|993.92|2
1649599610000|2022-04-10 14:06:50|1004.74|993.94|1004.9|994.1|1004.9|994.1|1004.74|993.94|3
1649599620000|2022-04-10 14:07:00|1005.01|994.21|1005.01|994.21|1005.01|994.21|1005.01|994.21|1
1649599630000|2022-04-10 14:07:10|1005.1|994.3|1005.28|994.48|1005.31|994.51|1005.1|994.3|3
1649599650000|2022-04-10 14:07:30|1005.27|994.47|1005.39|994.59|1005.39|994.59|1005.27|994.47|4
1649599660000|2022-04-10 14:07:40|1005.43|994.63|1005.43|994.63|1005.43|994.63|1005.43|994.63|1
1649599680000|2022-04-10 14:08:00|1005.4|994.6|1005.41|994.61|1005.41|994.61|1005.4|994.6|2
1649599690000|2022-04-10 14:08:10|1005.4|994.6|1005.44|994.64|1005.44|994.64|1005.4|994.6|2
1649599700000|2022-04-10 14:08:20|1005.43|994.63|1004.87|994.07|1005.43|994.63|1004.87|994.07|5
1649599710000|2022-04-10 14:08:30|1004.83|994.03|1005.11|994.31|1005.11|994.31|1004.83|994.03|3
1649599720000|2022-04-10 14:08:40|1005.23|994.43|1005.23|994.43|1005.23|994.43|1005.23|994.43|1
1649599730000|2022-04-10 14:08:50|1005.39|994.59|1005.35|994.55|1005.39|994.59|1005.35|994.55|2
1649599750000|2022-04-10 14:09:10|1005.51|994.71|1005.88|995.08|1006.02|995.22|1005.51|994.71|5
1649599760000|2022-04-10 14:09:20|1005.91|995.11|1006.01|995.21|1006.01|995.21|1005.91|995.11|2
1649599770000|2022-04-10 14:09:30|1006.08|995.28|1006.19|995.39|1006.19|995.39|1006.08|995.28|3
1649599780000|2022-04-10 14:09:40|1006.27|995.47|1006.27|995.47|1006.27|995.47|1006.27|995.47|1
1649599790000|2022-04-10 14:09:50|1006.17|995.37|1006.17|995.37|1006.17|995.37|1006.17|995.37|1
1649599800000|2022-04-10 14:10:00|1006.27|995.47|1006.27|995.47|1006.27|995.47|1006.27|995.47|1
1649599810000|2022-04-10 14:10:10|1006.23|995.43|1006.23|995.43|1006.23|995.43|1006.23|995.43|1
1649599820000|2022-04-10 14:10:20|1006.15|995.35|1006.22|995.42|1006.22|995.42|1006.15|995.35|2
1649599840000|2022-04-10 14:10:40|1006.15|995.35|1006.33|995.53|1006.35|995.55|1006.15|995.35|3
1649599870000|2022-04-10 14:11:10|1006.37|995.57|1006.37|995.57|1006.37|995.57|1006.37|995.57|1
1649599890000|2022-04-10 14:11:30|1006.15|995.35|1006.12|995.32|1006.19|995.39|1006.04|995.24|8
1649599920000|2022-04-10 14:12:00|1006.14|995.34|1006.14|995.34|1006.14|995.34|1006.14|995.34|1
1649599930000|2022-04-10 14:12:10|1006.21|995.41|1006.45|995.65|1006.45|995.65|1006.21|995.41|2
1649599940000|2022-04-10 14:12:20|1006.53|995.73|1006.41|995.61|1006.53|995.73|1006.41|995.61|2
1649599960000|2022-04-10 14:12:40|1006.42|995.62|1006.42|995.62|1006.42|995.62|1006.42|995.62|1
1649600000000|2022-04-10 14:13:20|1006.43|995.63|1006.43|995.63|1006.43|995.63|1006.43|995.63|1
1649600010000|2022-04-10 14:13:30|1006.42|995.62|1006.36|995.56|1006.42|995.62|1006.36|995.56|3
1649600020000|2022-04-10 14:13:40|1006.38|995.58|1006.36|995.56|1006.38|995.58|1006.36|995.56|2
1649600040000|2022-04-10 14:14:00|1006.39|995.59|1006.39|995.59|1006.39|995.59|1006.39|995.59|1
1649600050000|2022-04-10 14:14:10|1006.44|995.64|1006.44|995.64|1006.44|995.64|1006.44|995.64|1
1649600080000|2022-04-10 14:14:40|1006.42|995.62|1006.42|995.62|1006.42|995.62|1006.42|995.62|1
1649600100000|2022-04-10 14:15:00|1006.54|995.74|1006.77|995.97|1006.77|995.97|1006.54|995.74|2
1649600120000|2022-04-10 14:15:20|1006.79|995.99|1006.79|995.99|1006.79|995.99|1006.79|995.99|1
1649600130000|2022-04-10 14:15:30|1006.83|996.03|1006.79|995.99|1006.83|996.03|1006.79|995.99|2
1649600160000|2022-04-10 14:16:00|1006.81|996.01|1006.97|996.17|1006.97|996.17|1006.81|996.01|4
1649600170000|2022-04-10 14:16:10|1007.02|996.22|1007.05|996.25|1007.33|996.53|1007.02|996.22|5
1649600190000|2022-04-10 14:16:30|1007.14|996.34|1007.27|996.47|1007.27|996.47|1007.14|996.34|3
1649600200000|2022-04-10 14:16:40|1007.16|996.36|1006.7|995.9|1007.16|996.36|1006.7|995.9|6
1649600210000|2022-04-10 14:16:50|1006.37|995.57|1006.37|995.57|1006.37|995.57|1006.37|995.57|1
1649600220000|2022-04-10 14:17:00|1006.51|995.71|1006.71|995.91|1006.71|995.91|1006.51|995.71|2
1649600230000|2022-04-10 14:17:10|1006.63|995.83|1006.63|995.83|1006.63|995.83|1006.63|995.83|1
1649600240000|2022-04-10 14:17:20|1006.62|995.82|1006.62|995.82|1006.62|995.82|1006.62|995.82|1
1649600260000|2022-04-10 14:17:40|1006.14|995.34|1006.14|995.34|1006.14|995.34|1006.14|995.34|1
1649600270000|2022-04-10 14:17:50|1006.02|995.22|1005.18|994.38|1006.02|995.22|1005.18|994.38|5
1649600280000|2022-04-10 14:18:00|1004.9|994.1|1004.6|993.8|1004.91|994.11|1004.6|993.8|5
1649600290000|2022-04-10 14:18:10|1004.52|993.72|1004.52|993.72|1004.52|993.72|1004.52|993.72|1
1649600310000|2022-04-10 14:18:30|1004.45|993.65|1004.45|993.65|1004.45|993.65|1004.45|993.65|1
1649600330000|2022-04-10 14:18:50|1004.52|993.72|1005.02|994.22|1005.02|994.22|1004.42|993.62|6
1649600340000|2022-04-10 14:19:00|1005.33|994.53|1005.33|994.53|1005.33|994.53|1005.33|994.53|1
1649600360000|2022-04-10 14:19:20|1005.27|994.47|1005.19|994.39|1005.27|994.47|1005.11|994.31|6
1649600370000|2022-04-10 14:19:30|1004.99|994.19|1004.99|994.19|1004.99|994.19|1004.99|994.19|1
1649600400000|2022-04-10 14:20:00|1005.06|994.26|1005.74|994.94|1005.74|994.94|1005.06|994.26|6
1649600410000|2022-04-10 14:20:10|1005.9|995.1|1006.34|995.54|1006.7|995.9|1005.9|995.1|8
1649600420000|2022-04-10 14:20:20|1006.53|995.73|1006.24|995.44|1006.53|995.73|1006.24|995.44|2
1649600430000|2022-04-10 14:20:30|1006.65|995.85|1006.79|995.99|1006.8|996|1006.65|995.85|4
1649600440000|2022-04-10 14:20:40|1006.8|996|1006.79|995.99|1006.8|996|1006.79|995.99|2
1649600450000|2022-04-10 14:20:50|1006.8|996|1006.79|995.99|1006.8|996|1006.79|995.99|2
1649600460000|2022-04-10 14:21:00|1006.87|996.07|1006.87|996.07|1006.87|996.07|1006.87|996.07|1
1649600480000|2022-04-10 14:21:20|1006.86|996.06|1006.86|996.06|1006.87|996.07|1006.86|996.06|9
1649600490000|2022-04-10 14:21:30|1006.87|996.07|1006.82|996.02|1006.87|996.07|1006.81|996.01|18
1649600500000|2022-04-10 14:21:40|1006.81|996.01|1006.85|996.05|1006.86|996.06|1006.81|996.01|14
1649600510000|2022-04-10 14:21:50|1006.86|996.06|1006.85|996.05|1006.86|996.06|1006.85|996.05|18
1649600520000|2022-04-10 14:22:00|1006.86|996.06|1006.95|996.15|1006.95|996.15|1006.85|996.05|4
1649600550000|2022-04-10 14:22:30|1006.9|996.1|1007.6|996.8|1007.6|996.8|1006.9|996.1|15
1649600560000|2022-04-10 14:22:40|1007.59|996.79|1007.13|996.33|1007.66|996.86|1007.13|996.33|5
1649600570000|2022-04-10 14:22:50|1006.93|996.13|1006.92|996.12|1006.93|996.13|1006.5|995.7|8
1649600580000|2022-04-10 14:23:00|1006.98|996.18|1007.28|996.48|1007.28|996.48|1006.98|996.18|15
1649600590000|2022-04-10 14:23:10|1007.27|996.47|1007.66|996.86|1007.66|996.86|1007.27|996.47|5
1649600610000|2022-04-10 14:23:30|1007.62|996.82|1007.62|996.82|1007.62|996.82|1007.62|996.82|1
1649600640000|2022-04-10 14:24:00|1007.76|996.96|1007.76|996.96|1007.76|996.96|1007.76|996.96|1
1649600650000|2022-04-10 14:24:10|1007.89|997.09|1007.76|996.96|1007.89|997.09|1007.76|996.96|2
1649600670000|2022-04-10 14:24:30|1007.53|996.73|1007.23|996.43|1007.53|996.73|1007.23|996.43|2
1649600690000|2022-04-10 14:24:50|1007.27|996.47|1007.27|996.47|1007.27|996.47|1007.27|996.47|1
1649600700000|2022-04-10 14:25:00|1007.21|996.41|1007.01|996.21|1007.21|996.41|1007.01|996.21|3
1649600710000|2022-04-10 14:25:10|1006.96|996.16|1006.59|995.79|1006.96|996.16|1006.34|995.54|7
1649600720000|2022-04-10 14:25:20|1006.62|995.82|1006.34|995.54|1006.62|995.82|1006.34|995.54|3
1649600740000|2022-04-10 14:25:40|1006.52|995.72|1006.52|995.72|1006.52|995.72|1006.52|995.72|1
1649600750000|2022-04-10 14:25:50|1006.39|995.59|1006.39|995.59|1006.39|995.59|1006.39|995.59|1
1649600760000|2022-04-10 14:26:00|1006.51|995.71|1006.51|995.71|1006.51|995.71|1006.51|995.71|1
1649600770000|2022-04-10 14:26:10|1006.45|995.65|1006.16|995.36|1006.45|995.65|1006.16|995.36|3
1649600800000|2022-04-10 14:26:40|1006.08|995.28|1006.08|995.28|1006.08|995.28|1006.08|995.28|1
1649600820000|2022-04-10 14:27:00|1006.04|995.24|1006.04|995.24|1006.26|995.46|1006.04|995.24|3
1649600830000|2022-04-10 14:27:10|1006.02|995.22|1006.38|995.58|1006.38|995.58|1006.02|995.22|11
1649600840000|2022-04-10 14:27:20|1006.39|995.59|1006.39|995.59|1006.39|995.59|1006.38|995.58|17
1649600850000|2022-04-10 14:27:30|1006.38|995.58|1006.57|995.77|1006.57|995.77|1006.37|995.57|12
1649600870000|2022-04-10 14:27:50|1006.68|995.88|1006.68|995.88|1006.68|995.88|1006.68|995.88|1
1649600880000|2022-04-10 14:28:00|1006.74|995.94|1007.12|996.32|1007.12|996.32|1006.74|995.94|3
1649600890000|2022-04-10 14:28:10|1007.23|996.43|1006.96|996.16|1007.23|996.43|1006.96|996.16|3
1649600900000|2022-04-10 14:28:20|1006.84|996.04|1006.84|996.04|1006.85|996.05|1006.84|996.04|5
1649600910000|2022-04-10 14:28:30|1006.85|996.05|1006.85|996.05|1006.85|996.05|1006.84|996.04|3
1649600930000|2022-04-10 14:28:50|1006.89|996.09|1006.89|996.09|1006.89|996.09|1006.89|996.09|1
1649600940000|2022-04-10 14:29:00|1006.9|996.1|1007.01|996.21|1007.01|996.21|1006.9|996.1|2
1649600970000|2022-04-10 14:29:30|1007.02|996.22|1007.02|996.22|1007.03|996.23|1007.02|996.22|3
1649600980000|2022-04-10 14:29:40|1007.03|996.23|1007.11|996.31|1007.11|996.31|1007.02|996.22|13
1649600990000|2022-04-10 14:29:50|1007.22|996.42|1007.76|996.96|1007.76|996.96|1007.22|996.42|11
1649601010000|2022-04-10 14:30:10|1007.77|996.97|1007.77|996.97|1007.77|996.97|1007.77|996.97|1
1649601020000|2022-04-10 14:30:20|1007.89|997.09|1007.89|997.09|1007.89|997.09|1007.89|997.09|1
1649601030000|2022-04-10 14:30:30|1007.77|996.97|1007.89|997.09|1007.89|997.09|1007.77|996.97|2
1649601040000|2022-04-10 14:30:40|1007.88|997.08|1007.97|997.17|1007.97|997.17|1007.88|997.08|3
1649601050000|2022-04-10 14:30:50|1007.86|997.06|1007.97|997.17|1007.97|997.17|1007.86|997.06|2
1649601060000|2022-04-10 14:31:00|1008.12|997.32|1008.12|997.32|1008.12|997.32|1008.12|997.32|1
1649601080000|2022-04-10 14:31:20|1007.93|997.13|1007.93|997.13|1007.93|997.13|1007.93|997.13|1
1649601090000|2022-04-10 14:31:30|1008.12|997.32|1008.09|997.29|1008.12|997.32|1008.09|997.29|2
1649601100000|2022-04-10 14:31:40|1008.13|997.33|1008.13|997.33|1008.31|997.51|1008.13|997.33|3
1649601110000|2022-04-10 14:31:50|1008.18|997.38|1008.18|997.38|1008.18|997.38|1008.18|997.38|1
1649601120000|2022-04-10 14:32:00|1008.12|997.32|1008.76|997.96|1008.77|997.97|1008.12|997.32|4
1649601130000|2022-04-10 14:32:10|1008.77|997.97|1009.14|998.34|1009.14|998.34|1008.77|997.97|3
1649601140000|2022-04-10 14:32:20|1009.15|998.35|1009.12|998.32|1009.15|998.35|1009.12|998.32|10
1649601150000|2022-04-10 14:32:30|1009.19|998.39|1009.2|998.4|1009.2|998.4|1009.19|998.39|4
1649601160000|2022-04-10 14:32:40|1009.15|998.35|1008.93|998.13|1009.2|998.4|1008.93|998.13|5
1649601170000|2022-04-10 14:32:50|1008.91|998.11|1008.99|998.19|1009.08|998.28|1008.62|997.82|10
1649601180000|2022-04-10 14:33:00|1009.23|998.43|1009.15|998.35|1009.23|998.43|1009.15|998.35|7
1649601190000|2022-04-10 14:33:10|1009.16|998.36|1009.16|998.36|1009.16|998.36|1008.93|998.13|17
1649601200000|2022-04-10 14:33:20|1009.15|998.35|1009.16|998.36|1009.16|998.36|1009.15|998.35|14
1649601220000|2022-04-10 14:33:40|1009.15|998.35|1009.16|998.36|1009.16|998.36|1009.15|998.35|14
1649601230000|2022-04-10 14:33:50|1009.15|998.35|1009.24|998.44|1009.24|998.44|1009.15|998.35|19
1649601240000|2022-04-10 14:34:00|1009.23|998.43|1009.01|998.21|1009.45|998.65|1009.01|998.21|13
1649601250000|2022-04-10 14:34:10|1009.28|998.48|1009.44|998.64|1009.45|998.65|1009.28|998.48|10
1649601260000|2022-04-10 14:34:20|1009.45|998.65|1009.5|998.7|1009.5|998.7|1009.44|998.64|18
1649601270000|2022-04-10 14:34:30|1009.51|998.71|1009.51|998.71|1009.51|998.71|1009.5|998.7|11
1649601280000|2022-04-10 14:34:40|1009.5|998.7|1009.5|998.7|1009.51|998.71|1009.5|998.7|17
1649601290000|2022-04-10 14:34:50|1009.51|998.71|1009.45|998.65|1009.51|998.71|1009.45|998.65|13
1649601300000|2022-04-10 14:35:00|1009.46|998.66|1009.46|998.66|1009.46|998.66|1009.45|998.65|11
1649601310000|2022-04-10 14:35:10|1009.45|998.65|1009.46|998.66|1009.46|998.66|1009.45|998.65|10
1649601320000|2022-04-10 14:35:20|1009.45|998.65|1009.45|998.65|1009.47|998.67|1009.45|998.65|8
1649601330000|2022-04-10 14:35:30|1009.47|998.67|1009.45|998.65|1009.47|998.67|1009.45|998.65|6
1649601340000|2022-04-10 14:35:40|1009.47|998.67|1009.66|998.86|1009.7|998.9|1009.45|998.65|17
1649601350000|2022-04-10 14:35:50|1009.7|998.9|1009.62|998.82|1009.7|998.9|1009.62|998.82|17
1649601360000|2022-04-10 14:36:00|1009.61|998.81|1009.61|998.81|1009.63|998.83|1009.61|998.81|11
1649601370000|2022-04-10 14:36:10|1009.63|998.83|1009.58|998.78|1009.63|998.83|1009.58|998.78|11
1649601380000|2022-04-10 14:36:20|1009.6|998.8|1009.58|998.78|1009.64|998.84|1009.58|998.78|18
1649601390000|2022-04-10 14:36:30|1009.64|998.84|1009.58|998.78|1009.64|998.84|1009.58|998.78|18
1649601400000|2022-04-10 14:36:40|1009.64|998.84|1009.58|998.78|1009.64|998.84|1009.58|998.78|18
1649601410000|2022-04-10 14:36:50|1009.64|998.84|1009.94|999.14|1009.96|999.16|1009.58|998.78|19
1649601420000|2022-04-10 14:37:00|1009.96|999.16|1010.34|999.54|1010.35|999.55|1009.94|999.14|13
1649601440000|2022-04-10 14:37:20|1010.35|999.55|1010.29|999.49|1010.35|999.55|1010.29|999.49|3
1649601450000|2022-04-10 14:37:30|1010.1|999.3|1009.7|998.9|1010.1|999.3|1009.7|998.9|5
1649601480000|2022-04-10 14:38:00|1009.54|998.74|1009.54|998.74|1009.54|998.74|1009.54|998.74|1
1649601510000|2022-04-10 14:38:30|1009.55|998.75|1009.54|998.74|1009.55|998.75|1009.54|998.74|12
1649601520000|2022-04-10 14:38:40|1009.55|998.75|1009.97|999.17|1009.97|999.17|1009.54|998.74|13
1649601530000|2022-04-10 14:38:50|1009.95|999.15|1010.35|999.55|1010.36|999.56|1009.95|999.15|15
1649601540000|2022-04-10 14:39:00|1010.27|999.47|1010.87|1000.07|1010.87|1000.07|1010.27|999.47|4
1649601550000|2022-04-10 14:39:10|1010.72|999.92|1010.59|999.79|1010.72|999.92|1010.59|999.79|2
1649601560000|2022-04-10 14:39:20|1010.72|999.92|1011.01|1000.21|1011.07|1000.27|1010.72|999.92|16
1649601570000|2022-04-10 14:39:30|1010.99|1000.19|1011.18|1000.38|1011.18|1000.38|1010.99|1000.19|14
1649601590000|2022-04-10 14:39:50|1011.14|1000.34|1011.3|1000.5|1011.3|1000.5|1011.14|1000.34|15
1649601600000|2022-04-10 14:40:00|1011.25|1000.45|1011.3|1000.5|1011.3|1000.5|1011.25|1000.45|18
1649601610000|2022-04-10 14:40:10|1011.25|1000.45|1011.3|1000.5|1011.3|1000.5|1011.25|1000.45|16
1649601620000|2022-04-10 14:40:20|1011.25|1000.45|1011.3|1000.5|1011.3|1000.5|1011.25|1000.45|14
1649601630000|2022-04-10 14:40:30|1011.25|1000.45|1011.25|1000.45|1011.3|1000.5|1011.21|1000.41|15
1649601640000|2022-04-10 14:40:40|1011.21|1000.41|1011.25|1000.45|1011.25|1000.45|1011.21|1000.41|8
1649601650000|2022-04-10 14:40:50|1011.21|1000.41|1011.25|1000.45|1011.25|1000.45|1011.21|1000.41|12
1649601660000|2022-04-10 14:41:00|1011.21|1000.41|1011.25|1000.45|1011.25|1000.45|1011.21|1000.41|14
1649601680000|2022-04-10 14:41:20|1011.28|1000.48|1011.82|1001.02|1011.82|1001.02|1011.28|1000.48|7
1649601690000|2022-04-10 14:41:30|1012.05|1001.25|1012.05|1001.25|1012.05|1001.25|1012.04|1001.24|3
1649601720000|2022-04-10 14:42:00|1012.18|1001.38|1011.91|1001.11|1012.18|1001.38|1011.91|1001.11|3
1649601730000|2022-04-10 14:42:10|1011.67|1000.87|1011.57|1000.77|1011.67|1000.87|1011.57|1000.77|2
1649601740000|2022-04-10 14:42:20|1011.52|1000.72|1011.46|1000.66|1011.53|1000.73|1011.46|1000.66|6
1649601750000|2022-04-10 14:42:30|1011.39|1000.59|1010.93|1000.13|1011.46|1000.66|1010.93|1000.13|6
1649601760000|2022-04-10 14:42:40|1010.92|1000.12|1010.92|1000.12|1010.92|1000.12|1010.92|1000.12|1
1649601800000|2022-04-10 14:43:20|1010.84|1000.04|1010.5|999.7|1010.84|1000.04|1010.28|999.48|4
1649601810000|2022-04-10 14:43:30|1010.17|999.37|1010.17|999.37|1010.17|999.37|1010.17|999.37|1
1649601820000|2022-04-10 14:43:40|1009.99|999.19|1009.99|999.19|1009.99|999.19|1009.99|999.19|1
1649601830000|2022-04-10 14:43:50|1010.17|999.37|1010.42|999.62|1010.42|999.62|1010.17|999.37|5
1649601840000|2022-04-10 14:44:00|1010.43|999.63|1010.95|1000.15|1010.95|1000.15|1010.33|999.53|6
1649601850000|2022-04-10 14:44:10|1010.98|1000.18|1010.98|1000.18|1010.98|1000.18|1010.98|1000.18|1
1649601860000|2022-04-10 14:44:20|1010.96|1000.16|1010.97|1000.17|1010.97|1000.17|1010.96|1000.16|2
1649601890000|2022-04-10 14:44:50|1010.98|1000.18|1011.27|1000.47|1011.28|1000.48|1010.98|1000.18|4
1649601900000|2022-04-10 14:45:00|1011.28|1000.48|1010.7|999.9|1011.28|1000.48|1010.7|999.9|9
1649601960000|2022-04-10 14:46:00|1010.45|999.65|1010.45|999.65|1010.45|999.65|1010.45|999.65|1
1649601970000|2022-04-10 14:46:10|1010.44|999.64|1010.44|999.64|1010.45|999.65|1010.44|999.64|7
1649601980000|2022-04-10 14:46:20|1010.45|999.65|1010.51|999.71|1010.51|999.71|1010.45|999.65|2
1649602000000|2022-04-10 14:46:40|1010.53|999.73|1010.53|999.73|1010.53|999.73|1010.53|999.73|1
1649602010000|2022-04-10 14:46:50|1010.58|999.78|1010.93|1000.13|1010.93|1000.13|1010.58|999.78|4
1649602020000|2022-04-10 14:47:00|1011.15|1000.35|1011.48|1000.68|1011.49|1000.69|1011.15|1000.35|5
1649602030000|2022-04-10 14:47:10|1011.54|1000.74|1011.54|1000.74|1011.55|1000.75|1011.54|1000.74|3
1649602060000|2022-04-10 14:47:40|1011.55|1000.75|1011.45|1000.65|1011.55|1000.75|1011.45|1000.65|3
1649602070000|2022-04-10 14:47:50|1011.46|1000.66|1011.45|1000.65|1011.46|1000.66|1011.44|1000.64|18
1649602080000|2022-04-10 14:48:00|1011.46|1000.66|1011.4|1000.6|1011.46|1000.66|1011.39|1000.59|9
1649602090000|2022-04-10 14:48:10|1011.28|1000.48|1011.01|1000.21|1011.28|1000.48|1011.01|1000.21|2
1649602100000|2022-04-10 14:48:20|1011.28|1000.48|1011.28|1000.48|1011.28|1000.48|1011.28|1000.48|1
1649602110000|2022-04-10 14:48:30|1011.4|1000.6|1011.28|1000.48|1011.41|1000.61|1011.28|1000.48|7
1649602120000|2022-04-10 14:48:40|1011.4|1000.6|1011.4|1000.6|1011.4|1000.6|1011.4|1000.6|1
1649602130000|2022-04-10 14:48:50|1011.28|1000.48|1010.94|1000.14|1011.28|1000.48|1010.93|1000.13|5
1649602140000|2022-04-10 14:49:00|1010.93|1000.13|1010.89|1000.09|1010.94|1000.14|1010.86|1000.06|4
1649602150000|2022-04-10 14:49:10|1011.15|1000.35|1011.15|1000.35|1011.16|1000.36|1011.15|1000.35|17
1649602160000|2022-04-10 14:49:20|1011.16|1000.36|1011.49|1000.69|1011.49|1000.69|1011.15|1000.35|7
1649602170000|2022-04-10 14:49:30|1011.59|1000.79|1011.59|1000.79|1011.59|1000.79|1011.59|1000.79|1
1649602190000|2022-04-10 14:49:50|1011.61|1000.81|1011.59|1000.79|1011.61|1000.81|1011.59|1000.79|2
1649602200000|2022-04-10 14:50:00|1011.45|1000.65|1011.23|1000.43|1011.46|1000.66|1011.23|1000.43|6
1649602220000|2022-04-10 14:50:20|1011.59|1000.79|1011.59|1000.79|1011.59|1000.79|1011.59|1000.79|1
1649602230000|2022-04-10 14:50:30|1011.51|1000.71|1011.63|1000.83|1011.63|1000.83|1011.51|1000.71|10
1649602240000|2022-04-10 14:50:40|1011.61|1000.81|1011.63|1000.83|1011.63|1000.83|1011.61|1000.81|16
1649602250000|2022-04-10 14:50:50|1011.61|1000.81|1011.95|1001.15|1011.95|1001.15|1011.61|1000.81|16
1649602260000|2022-04-10 14:51:00|1012.12|1001.32|1012.12|1001.32|1012.12|1001.32|1012.12|1001.32|1
1649602270000|2022-04-10 14:51:10|1012.16|1001.36|1012.45|1001.65|1012.45|1001.65|1012.16|1001.36|3
1649602280000|2022-04-10 14:51:20|1012.56|1001.76|1012.56|1001.76|1012.56|1001.76|1012.56|1001.76|1
1649602290000|2022-04-10 14:51:30|1012.55|1001.75|1012.85|1002.05|1012.85|1002.05|1012.55|1001.75|11
1649602300000|2022-04-10 14:51:40|1012.77|1001.97|1012.85|1002.05|1012.85|1002.05|1012.77|1001.97|4
1649602310000|2022-04-10 14:51:50|1012.88|1002.08|1013.73|1002.93|1013.73|1002.93|1012.86|1002.06|6
1649602320000|2022-04-10 14:52:00|1013.74|1002.94|1013.9|1003.1|1013.9|1003.1|1013.73|1002.93|6
1649602330000|2022-04-10 14:52:10|1013.81|1003.01|1012.8|1002|1013.81|1003.01|1012.8|1002|11
1649602340000|2022-04-10 14:52:20|1012.36|1001.56|1012.31|1001.51|1012.36|1001.56|1012.31|1001.51|4
1649602350000|2022-04-10 14:52:30|1012.32|1001.52|1012.35|1001.55|1012.36|1001.56|1012.3|1001.5|16
1649602360000|2022-04-10 14:52:40|1012.36|1001.56|1012.35|1001.55|1012.36|1001.56|1012.34|1001.54|17
1649602370000|2022-04-10 14:52:50|1012.36|1001.56|1012.35|1001.55|1012.36|1001.56|1012.35|1001.55|18
1649602380000|2022-04-10 14:53:00|1012.36|1001.56|1012.76|1001.96|1012.76|1001.96|1012.34|1001.54|15
1649602390000|2022-04-10 14:53:10|1012.77|1001.97|1012.93|1002.13|1012.93|1002.13|1012.73|1001.93|8
1649602400000|2022-04-10 14:53:20|1012.94|1002.14|1012.93|1002.13|1012.94|1002.14|1012.93|1002.13|2
1649602430000|2022-04-10 14:53:50|1012.86|1002.06|1012.93|1002.13|1012.93|1002.13|1012.86|1002.06|2
1649602440000|2022-04-10 14:54:00|1012.82|1002.02|1012.82|1002.02|1012.82|1002.02|1012.73|1001.93|3
1649602450000|2022-04-10 14:54:10|1012.53|1001.73|1012.3|1001.5|1012.53|1001.73|1012.3|1001.5|10
1649602460000|2022-04-10 14:54:20|1012.29|1001.49|1012.26|1001.46|1012.36|1001.56|1012.18|1001.38|15
1649602470000|2022-04-10 14:54:30|1012.24|1001.44|1012.24|1001.44|1012.24|1001.44|1012.24|1001.44|1
1649602480000|2022-04-10 14:54:40|1012.16|1001.36|1012.06|1001.26|1012.16|1001.36|1012.06|1001.26|2
1649602490000|2022-04-10 14:54:50|1012.05|1001.25|1012.05|1001.25|1012.05|1001.25|1012.05|1001.25|1
1649602500000|2022-04-10 14:55:00|1011.9|1001.1|1011.85|1001.05|1011.9|1001.1|1011.85|1001.05|2
1649602510000|2022-04-10 14:55:10|1011.81|1001.01|1011.35|1000.55|1011.81|1001.01|1011.35|1000.55|7
1649602530000|2022-04-10 14:55:30|1011.28|1000.48|1011.25|1000.45|1011.28|1000.48|1011.25|1000.45|2
1649602540000|2022-04-10 14:55:40|1011.22|1000.42|1011.2|1000.4|1011.22|1000.42|1011.16|1000.36|4
1649602550000|2022-04-10 14:55:50|1011.22|1000.42|1011.2|1000.4|1011.25|1000.45|1011.2|1000.4|3
1649602560000|2022-04-10 14:56:00|1011.19|1000.39|1011.23|1000.43|1011.23|1000.43|1011.19|1000.39|14
1649602570000|2022-04-10 14:56:10|1011.21|1000.41|1011.2|1000.4|1011.23|1000.43|1011.2|1000.4|4
1649602590000|2022-04-10 14:56:30|1011.21|1000.41|1011.2|1000.4|1011.21|1000.41|1011.2|1000.4|2
1649602600000|2022-04-10 14:56:40|1011.21|1000.41|1011.87|1001.07|1011.87|1001.07|1011.21|1000.41|6
1649602610000|2022-04-10 14:56:50|1011.8|1001|1011.97|1001.17|1011.97|1001.17|1011.5|1000.7|15
1649602620000|2022-04-10 14:57:00|1011.98|1001.18|1011.97|1001.17|1011.98|1001.18|1011.97|1001.17|2
1649602630000|2022-04-10 14:57:10|1011.98|1001.18|1011.98|1001.18|1011.98|1001.18|1011.97|1001.17|3
1649602640000|2022-04-10 14:57:20|1011.99|1001.19|1012|1001.2|1012.03|1001.23|1011.99|1001.19|13
1649602650000|2022-04-10 14:57:30|1012.03|1001.23|1011.99|1001.19|1012.03|1001.23|1011.99|1001.19|12
1649602660000|2022-04-10 14:57:40|1012.03|1001.23|1011.99|1001.19|1012.03|1001.23|1011.99|1001.19|10
1649602670000|2022-04-10 14:57:50|1012.03|1001.23|1012.28|1001.48|1012.28|1001.48|1011.99|1001.19|7
1649602680000|2022-04-10 14:58:00|1012.31|1001.51|1012.46|1001.66|1012.46|1001.66|1012.31|1001.51|11
1649602690000|2022-04-10 14:58:10|1012.43|1001.63|1012.46|1001.66|1012.46|1001.66|1012.43|1001.63|18
1649602700000|2022-04-10 14:58:20|1012.43|1001.63|1012.46|1001.66|1012.46|1001.66|1012.43|1001.63|18
1649602710000|2022-04-10 14:58:30|1012.43|1001.63|1012.46|1001.66|1012.46|1001.66|1012.43|1001.63|18
1649602720000|2022-04-10 14:58:40|1012.43|1001.63|1012.26|1001.46|1012.49|1001.69|1012.26|1001.46|10
1649602730000|2022-04-10 14:58:50|1012.13|1001.33|1011.74|1000.94|1012.13|1001.33|1011.74|1000.94|4
1649602740000|2022-04-10 14:59:00|1011.76|1000.96|1011.66|1000.86|1011.76|1000.96|1011.65|1000.85|5
1649602750000|2022-04-10 14:59:10|1011.6|1000.8|1012.44|1001.64|1012.44|1001.64|1011.6|1000.8|6
1649602760000|2022-04-10 14:59:20|1012.22|1001.42|1012.22|1001.42|1012.22|1001.42|1012.22|1001.42|1
1649602780000|2022-04-10 14:59:40|1012.37|1001.57|1012.37|1001.57|1012.37|1001.57|1012.37|1001.57|1
1649602790000|2022-04-10 14:59:50|1012.44|1001.64|1012.44|1001.64|1012.44|1001.64|1012.44|1001.64|1
1649602800000|2022-04-10 15:00:00|1012.4|1001.6|1012.68|1001.88|1012.68|1001.88|1012.4|1001.6|3
1649602810000|2022-04-10 15:00:10|1012.8|1002|1013.02|1002.22|1013.02|1002.22|1012.8|1002|3
1649602830000|2022-04-10 15:00:30|1013.08|1002.28|1014.07|1003.27|1014.07|1003.27|1013.08|1002.28|6
1649602840000|2022-04-10 15:00:40|1014.06|1003.26|1014.47|1003.67|1014.72|1003.92|1014.06|1003.26|11
1649602850000|2022-04-10 15:00:50|1014.11|1003.31|1014.11|1003.31|1014.11|1003.31|1014.11|1003.31|1
1649602860000|2022-04-10 15:01:00|1014.14|1003.34|1014.29|1003.49|1014.29|1003.49|1014.14|1003.34|11
1649602870000|2022-04-10 15:01:10|1014.25|1003.45|1014.43|1003.63|1014.43|1003.63|1014.25|1003.45|9
1649602880000|2022-04-10 15:01:20|1014.49|1003.69|1014.49|1003.69|1014.49|1003.69|1014.49|1003.69|1
1649602900000|2022-04-10 15:01:40|1014.52|1003.72|1014.52|1003.72|1014.52|1003.72|1014.52|1003.72|1
1649602910000|2022-04-10 15:01:50|1014.53|1003.73|1014.12|1003.32|1014.53|1003.73|1014.12|1003.32|5
1649602920000|2022-04-10 15:02:00|1014.18|1003.38|1014.18|1003.38|1014.18|1003.38|1014.18|1003.38|1
1649602930000|2022-04-10 15:02:10|1014.26|1003.46|1014.26|1003.46|1014.26|1003.46|1014.26|1003.46|1
1649602970000|2022-04-10 15:02:50|1014.12|1003.32|1014.18|1003.38|1014.18|1003.38|1014.12|1003.32|2
1649602980000|2022-04-10 15:03:00|1014.12|1003.32|1014.12|1003.32|1014.12|1003.32|1014.12|1003.32|1
1649602990000|2022-04-10 15:03:10|1013.92|1003.12|1014.08|1003.28|1014.12|1003.32|1013.92|1003.12|4
1649603000000|2022-04-10 15:03:20|1014.15|1003.35|1014.18|1003.38|1014.18|1003.38|1014.15|1003.35|2
1649603010000|2022-04-10 15:03:30|1014.39|1003.59|1014.19|1003.39|1014.73|1003.93|1014.19|1003.39|8
1649603020000|2022-04-10 15:03:40|1013.96|1003.16|1013.96|1003.16|1013.97|1003.17|1013.96|1003.16|5
1649603030000|2022-04-10 15:03:50|1013.97|1003.17|1013.96|1003.16|1013.97|1003.17|1013.96|1003.16|4
1649603040000|2022-04-10 15:04:00|1014.18|1003.38|1014.18|1003.38|1014.18|1003.38|1014.18|1003.38|1
1649603050000|2022-04-10 15:04:10|1014.25|1003.45|1015.12|1004.32|1015.12|1004.32|1014.25|1003.45|10
1649603060000|2022-04-10 15:04:20|1015.11|1004.31|1014.98|1004.18|1015.44|1004.64|1014.98|1004.18|19
1649603070000|2022-04-10 15:04:30|1014.97|1004.17|1014.76|1003.96|1014.97|1004.17|1014.53|1003.73|7
1649603080000|2022-04-10 15:04:40|1014.8|1004|1014.8|1004|1014.8|1004|1014.8|1004|1
1649603090000|2022-04-10 15:04:50|1014.77|1003.97|1014.77|1003.97|1014.77|1003.97|1014.77|1003.97|1
1649603100000|2022-04-10 15:05:00|1014.81|1004.01|1014.64|1003.84|1014.81|1004.01|1014.64|1003.84|3
1649603110000|2022-04-10 15:05:10|1014.53|1003.73|1014|1003.2|1014.53|1003.73|1014|1003.2|15
1649603120000|2022-04-10 15:05:20|1014.01|1003.21|1014|1003.2|1014.01|1003.21|1014|1003.2|2
1649603130000|2022-04-10 15:05:30|1014.02|1003.22|1014.02|1003.22|1014.02|1003.22|1014.01|1003.21|13
1649603140000|2022-04-10 15:05:40|1014.01|1003.21|1014.5|1003.7|1014.51|1003.71|1014.01|1003.21|10
1649603150000|2022-04-10 15:05:50|1014.52|1003.72|1014.58|1003.78|1014.6|1003.8|1014.52|1003.72|6
1649603160000|2022-04-10 15:06:00|1014.59|1003.79|1014.83|1004.03|1014.83|1004.03|1014.59|1003.79|2
1649603170000|2022-04-10 15:06:10|1014.84|1004.04|1014.84|1004.04|1014.84|1004.04|1014.83|1004.03|3
1649603180000|2022-04-10 15:06:20|1014.83|1004.03|1014.83|1004.03|1014.84|1004.04|1014.83|1004.03|7
1649603190000|2022-04-10 15:06:30|1014.84|1004.04|1014.83|1004.03|1014.84|1004.04|1014.83|1004.03|8
1649603200000|2022-04-10 15:06:40|1014.84|1004.04|1014.88|1004.08|1014.88|1004.08|1014.83|1004.03|9
1649603210000|2022-04-10 15:06:50|1014.87|1004.07|1014.53|1003.73|1014.88|1004.08|1014.46|1003.66|9
1649603220000|2022-04-10 15:07:00|1014.55|1003.75|1014.03|1003.23|1014.55|1003.75|1014.03|1003.23|10
1649603230000|2022-04-10 15:07:10|1014.09|1003.29|1014.63|1003.83|1014.65|1003.85|1014.07|1003.27|7
1649603240000|2022-04-10 15:07:20|1014.42|1003.62|1014.14|1003.34|1014.42|1003.62|1014.13|1003.33|5
1649603250000|2022-04-10 15:07:30|1013.93|1003.13|1013.93|1003.13|1013.93|1003.13|1013.93|1003.13|1
1649603260000|2022-04-10 15:07:40|1014.02|1003.22|1014.02|1003.22|1014.02|1003.22|1014.02|1003.22|1
1649603270000|2022-04-10 15:07:50|1014.03|1003.23|1014.05|1003.25|1014.05|1003.25|1014.02|1003.22|3
1649603280000|2022-04-10 15:08:00|1014.01|1003.21|1014.01|1003.21|1014.01|1003.21|1014.01|1003.21|1
1649603290000|2022-04-10 15:08:10|1014.02|1003.22|1014.01|1003.21|1014.02|1003.22|1014.01|1003.21|2
1649603310000|2022-04-10 15:08:30|1014|1003.2|1014|1003.2|1014|1003.2|1014|1003.2|1
1649603330000|2022-04-10 15:08:50|1014.03|1003.23|1014.03|1003.23|1014.03|1003.23|1014.01|1003.21|7
1649603340000|2022-04-10 15:09:00|1014.01|1003.21|1014.05|1003.25|1014.32|1003.52|1014.01|1003.21|7
1649603360000|2022-04-10 15:09:20|1014.14|1003.34|1014.14|1003.34|1014.14|1003.34|1014.14|1003.34|1
1649603380000|2022-04-10 15:09:40|1014.63|1003.83|1014.2|1003.4|1014.65|1003.85|1014.2|1003.4|9
1649603390000|2022-04-10 15:09:50|1014.03|1003.23|1014.03|1003.23|1014.04|1003.24|1014.03|1003.23|3
1649603400000|2022-04-10 15:10:00|1014.05|1003.25|1013.9|1003.1|1014.05|1003.25|1013.9|1003.1|3
1649603410000|2022-04-10 15:10:10|1013.86|1003.06|1012.31|1001.51|1013.86|1003.06|1012.31|1001.51|9
1649603420000|2022-04-10 15:10:20|1012.19|1001.39|1011.64|1000.84|1012.19|1001.39|1011.64|1000.84|6
1649603430000|2022-04-10 15:10:30|1011.74|1000.94|1012.33|1001.53|1012.33|1001.53|1011.74|1000.94|5
1649603440000|2022-04-10 15:10:40|1012.63|1001.83|1012.63|1001.83|1012.63|1001.83|1012.63|1001.83|1
1649603450000|2022-04-10 15:10:50|1012.59|1001.79|1012.6|1001.8|1012.6|1001.8|1012.59|1001.79|6
1649603460000|2022-04-10 15:11:00|1012.59|1001.79|1012.66|1001.86|1012.66|1001.86|1012.59|1001.79|5
1649603470000|2022-04-10 15:11:10|1012.65|1001.85|1012.66|1001.86|1012.66|1001.86|1012.65|1001.85|2
1649603480000|2022-04-10 15:11:20|1012.64|1001.84|1012.66|1001.86|1012.66|1001.86|1012.64|1001.84|3
1649603490000|2022-04-10 15:11:30|1012.21|1001.41|1011.5|1000.7|1012.23|1001.43|1011.5|1000.7|9
1649603500000|2022-04-10 15:11:40|1011.64|1000.84|1011.05|1000.25|1011.64|1000.84|1011.05|1000.25|4
1649603530000|2022-04-10 15:12:10|1011.02|1000.22|1011.02|1000.22|1011.02|1000.22|1011.02|1000.22|1
1649603540000|2022-04-10 15:12:20|1011.1|1000.3|1011.13|1000.33|1011.13|1000.33|1011.03|1000.23|3
1649603550000|2022-04-10 15:12:30|1011.23|1000.43|1011.23|1000.43|1011.23|1000.43|1011.23|1000.43|1
1649603570000|2022-04-10 15:12:50|1011.09|1000.29|1011.09|1000.29|1011.09|1000.29|1011.09|1000.29|1
1649603600000|2022-04-10 15:13:20|1011.12|1000.32|1011.12|1000.32|1011.12|1000.32|1011.12|1000.32|1
1649603610000|2022-04-10 15:13:30|1011.09|1000.29|1011.09|1000.29|1011.09|1000.29|1011.09|1000.29|1
1649603620000|2022-04-10 15:13:40|1011.36|1000.56|1011.03|1000.23|1011.36|1000.56|1011.03|1000.23|4
1649603640000|2022-04-10 15:14:00|1011.32|1000.52|1011.32|1000.52|1011.32|1000.52|1011.32|1000.52|1
1649603700000|2022-04-10 15:15:00|1011.52|1000.72|1011.52|1000.72|1011.52|1000.72|1011.52|1000.72|1
1649603710000|2022-04-10 15:15:10|1011.53|1000.73|1011.72|1000.92|1011.74|1000.94|1011.53|1000.73|7
1649603720000|2022-04-10 15:15:20|1011.84|1001.04|1011.84|1001.04|1011.85|1001.05|1011.84|1001.04|3
1649603740000|2022-04-10 15:15:40|1011.85|1001.05|1011.27|1000.47|1011.85|1001.05|1011.27|1000.47|4
1649603750000|2022-04-10 15:15:50|1011.01|1000.21|1010.99|1000.19|1011.01|1000.21|1010.99|1000.19|2
1649603790000|2022-04-10 15:16:30|1010.91|1000.11|1010.52|999.72|1010.91|1000.11|1010.52|999.72|4
1649603800000|2022-04-10 15:16:40|1010.49|999.69|1010.2|999.4|1010.56|999.76|1010.2|999.4|6
1649603820000|2022-04-10 15:17:00|1009.97|999.17|1009.91|999.11|1009.97|999.17|1009.91|999.11|2
1649603830000|2022-04-10 15:17:10|1009.92|999.12|1010.16|999.36|1010.16|999.36|1009.92|999.12|3
1649603840000|2022-04-10 15:17:20|1010.36|999.56|1010.35|999.55|1010.36|999.56|1010.35|999.55|2
1649603850000|2022-04-10 15:17:30|1010.36|999.56|1010.78|999.98|1010.78|999.98|1010.35|999.55|15
1649603870000|2022-04-10 15:17:50|1010.82|1000.02|1010.82|1000.02|1010.82|1000.02|1010.82|1000.02|1
1649603900000|2022-04-10 15:18:20|1010.81|1000.01|1010.81|1000.01|1010.81|1000.01|1010.81|1000.01|1
1649603930000|2022-04-10 15:18:50|1010.76|999.96|1010.19|999.39|1010.76|999.96|1010.19|999.39|2
1649603940000|2022-04-10 15:19:00|1010.18|999.38|1009.96|999.16|1010.18|999.38|1009.96|999.16|2
1649603950000|2022-04-10 15:19:10|1009.94|999.14|1009.94|999.14|1009.94|999.14|1009.94|999.14|1
1649603960000|2022-04-10 15:19:20|1010.16|999.36|1010.27|999.47|1010.29|999.49|1010.16|999.36|7
1649603970000|2022-04-10 15:19:30|1010.66|999.86|1010.66|999.86|1010.7|999.9|1010.66|999.86|11
1649603980000|2022-04-10 15:19:40|1010.7|999.9|1010.7|999.9|1010.7|999.9|1010.66|999.86|13
1649603990000|2022-04-10 15:19:50|1010.66|999.86|1010.64|999.84|1010.7|999.9|1010.64|999.84|18
1649604000000|2022-04-10 15:20:00|1010.65|999.85|1010.19|999.39|1010.67|999.87|1010.19|999.39|16
1649604010000|2022-04-10 15:20:10|1010.2|999.4|1010.08|999.28|1010.2|999.4|1010.07|999.27|8
1649604020000|2022-04-10 15:20:20|1010.07|999.27|1010.07|999.27|1010.08|999.28|1010.07|999.27|5
1649604040000|2022-04-10 15:20:40|1010.06|999.26|1010.06|999.26|1010.06|999.26|1010.06|999.26|1
1649604050000|2022-04-10 15:20:50|1010.05|999.25|1010.05|999.25|1010.05|999.25|1010.05|999.25|1
1649604060000|2022-04-10 15:21:00|1010.09|999.29|1010.09|999.29|1010.09|999.29|1010.09|999.29|1
1649604110000|2022-04-10 15:21:50|1010.07|999.27|1009.98|999.18|1010.07|999.27|1009.98|999.18|3
1649604120000|2022-04-10 15:22:00|1009.94|999.14|1009.65|998.85|1009.94|999.14|1009.65|998.85|5
1649604130000|2022-04-10 15:22:10|1009.61|998.81|1009.91|999.11|1009.91|999.11|1009.61|998.81|3
1649604140000|2022-04-10 15:22:20|1009.96|999.16|1009.96|999.16|1009.96|999.16|1009.96|999.16|1
1649604150000|2022-04-10 15:22:30|1010.14|999.34|1010.27|999.47|1010.28|999.48|1009.96|999.16|6
1649604160000|2022-04-10 15:22:40|1010.28|999.48|1010.65|999.85|1010.65|999.85|1010.27|999.47|7
1649604170000|2022-04-10 15:22:50|1010.64|999.84|1010.22|999.42|1010.65|999.85|1010.19|999.39|7
1649604180000|2022-04-10 15:23:00|1010.21|999.41|1010.67|999.87|1010.67|999.87|1010.21|999.41|10
1649604200000|2022-04-10 15:23:20|1010.57|999.77|1010.57|999.77|1010.57|999.77|1010.57|999.77|1
1649604210000|2022-04-10 15:23:30|1010.64|999.84|1010.64|999.84|1010.64|999.84|1010.57|999.77|3
1649604230000|2022-04-10 15:23:50|1010.65|999.85|1010.93|1000.13|1010.93|1000.13|1010.64|999.84|9
1649604240000|2022-04-10 15:24:00|1011.11|1000.31|1011.39|1000.59|1011.4|1000.6|1011.11|1000.31|5
1649604250000|2022-04-10 15:24:10|1011.44|1000.64|1010.84|1000.04|1011.44|1000.64|1010.84|1000.04|7
1649604260000|2022-04-10 15:24:20|1010.86|1000.06|1010.6|999.8|1010.86|1000.06|1010.6|999.8|17
1649604280000|2022-04-10 15:24:40|1010.62|999.82|1010.52|999.72|1010.62|999.82|1010.45|999.65|5
1649604290000|2022-04-10 15:24:50|1010.32|999.52|1010.08|999.28|1010.32|999.52|1010.08|999.28|2
1649604300000|2022-04-10 15:25:00|1009.93|999.13|1009.93|999.13|1010.08|999.28|1009.93|999.13|5
1649604310000|2022-04-10 15:25:10|1010.08|999.28|1009.93|999.13|1010.08|999.28|1009.93|999.13|2
1649604320000|2022-04-10 15:25:20|1010.08|999.28|1010.65|999.85|1010.65|999.85|1010.08|999.28|8
1649604330000|2022-04-10 15:25:30|1010.44|999.64|1010.16|999.36|1010.44|999.64|1010.16|999.36|4
1649604340000|2022-04-10 15:25:40|1010.39|999.59|1010.16|999.36|1010.39|999.59|1010.16|999.36|2
1649604350000|2022-04-10 15:25:50|1010.04|999.24|1010.04|999.24|1010.05|999.25|1010.04|999.24|5
1649604360000|2022-04-10 15:26:00|1010.05|999.25|1010.08|999.28|1010.08|999.28|1010.05|999.25|2
1649604370000|2022-04-10 15:26:10|1010.32|999.52|1010.68|999.88|1010.68|999.88|1010.32|999.52|11
1649604380000|2022-04-10 15:26:20|1010.67|999.87|1010.17|999.37|1010.68|999.88|1010.17|999.37|8
1649604390000|2022-04-10 15:26:30|1010.6|999.8|1010.84|1000.04|1010.84|1000.04|1010.6|999.8|7
1649604400000|2022-04-10 15:26:40|1010.81|1000.01|1011.16|1000.36|1011.16|1000.36|1010.81|1000.01|13
1649604410000|2022-04-10 15:26:50|1011.17|1000.37|1011.16|1000.36|1011.17|1000.37|1011.16|1000.36|12
1649604420000|2022-04-10 15:27:00|1011.28|1000.48|1011.46|1000.66|1011.69|1000.89|1011.28|1000.48|11
1649604430000|2022-04-10 15:27:10|1011.69|1000.89|1011.66|1000.86|1011.69|1000.89|1011.66|1000.86|6
1649604440000|2022-04-10 15:27:20|1011.69|1000.89|1011.11|1000.31|1011.69|1000.89|1011.11|1000.31|15
1649604450000|2022-04-10 15:27:30|1011|1000.2|1011|1000.2|1011.27|1000.47|1011|1000.2|3
1649604460000|2022-04-10 15:27:40|1011.02|1000.22|1011.45|1000.65|1011.45|1000.65|1011.02|1000.22|3
1649604480000|2022-04-10 15:28:00|1011.54|1000.74|1011.54|1000.74|1011.54|1000.74|1011.54|1000.74|1
1649604490000|2022-04-10 15:28:10|1011.59|1000.79|1012.05|1001.25|1012.05|1001.25|1011.56|1000.76|17
1649604500000|2022-04-10 15:28:20|1012.07|1001.27|1012.5|1001.7|1012.5|1001.7|1012.04|1001.24|16
1649604510000|2022-04-10 15:28:30|1012.66|1001.86|1013.03|1002.23|1013.04|1002.24|1012.66|1001.86|16
1649604520000|2022-04-10 15:28:40|1013.02|1002.22|1012.93|1002.13|1013.28|1002.48|1012.92|1002.12|11
1649604530000|2022-04-10 15:28:50|1013.1|1002.3|1012.93|1002.13|1013.1|1002.3|1012.93|1002.13|2
1649604540000|2022-04-10 15:29:00|1013.1|1002.3|1013.29|1002.49|1013.29|1002.49|1013.1|1002.3|3
1649604550000|2022-04-10 15:29:10|1013.27|1002.47|1013.42|1002.62|1013.42|1002.62|1013.27|1002.47|2
1649604570000|2022-04-10 15:29:30|1013.43|1002.63|1013.52|1002.72|1013.54|1002.74|1013.42|1002.62|7
1649604580000|2022-04-10 15:29:40|1013.54|1002.74|1012.87|1002.07|1013.54|1002.74|1012.87|1002.07|11
1649604590000|2022-04-10 15:29:50|1013|1002.2|1013|1002.2|1013|1002.2|1013|1002.2|1
1649604600000|2022-04-10 15:30:00|1012.94|1002.14|1013.23|1002.43|1013.23|1002.43|1012.94|1002.14|3
1649604610000|2022-04-10 15:30:10|1013.25|1002.45|1013.75|1002.95|1013.76|1002.96|1013.23|1002.43|12
1649604620000|2022-04-10 15:30:20|1013.74|1002.94|1013.8|1003|1013.93|1003.13|1013.74|1002.94|5
1649604630000|2022-04-10 15:30:30|1013.88|1003.08|1013.88|1003.08|1014.05|1003.25|1013.87|1003.07|19
1649604640000|2022-04-10 15:30:40|1014.05|1003.25|1013.82|1003.02|1014.05|1003.25|1013.82|1003.02|3
1649604650000|2022-04-10 15:30:50|1014|1003.2|1013.87|1003.07|1014|1003.2|1013.82|1003.02|9
1649604660000|2022-04-10 15:31:00|1013.86|1003.06|1014.18|1003.38|1014.18|1003.38|1013.86|1003.06|12
1649604670000|2022-04-10 15:31:10|1014.33|1003.53|1014.76|1003.96|1014.77|1003.97|1014.33|1003.53|12
1649604680000|2022-04-10 15:31:20|1014.7|1003.9|1015.2|1004.4|1015.21|1004.41|1014.7|1003.9|11
1649604690000|2022-04-10 15:31:30|1015.21|1004.41|1015.71|1004.91|1015.71|1004.91|1015.2|1004.4|9
1649604700000|2022-04-10 15:31:40|1015.8|1005|1015.82|1005.02|1015.83|1005.03|1015.8|1005|4
1649604710000|2022-04-10 15:31:50|1015.83|1005.03|1016.07|1005.27|1016.07|1005.27|1015.82|1005.02|15
1649604730000|2022-04-10 15:32:10|1016.15|1005.35|1015.91|1005.11|1016.15|1005.35|1015.91|1005.11|3
1649604740000|2022-04-10 15:32:20|1015.81|1005.01|1015.81|1005.01|1015.81|1005.01|1015.81|1005.01|1
1649604750000|2022-04-10 15:32:30|1015.82|1005.02|1015.82|1005.02|1015.82|1005.02|1015.82|1005.02|1
1649604770000|2022-04-10 15:32:50|1015.84|1005.04|1015.27|1004.47|1015.86|1005.06|1015.27|1004.47|11
1649604780000|2022-04-10 15:33:00|1015.28|1004.48|1015.78|1004.98|1015.79|1004.99|1015.28|1004.48|9
1649604790000|2022-04-10 15:33:10|1015.79|1004.99|1015.93|1005.13|1015.93|1005.13|1015.78|1004.98|11
1649604800000|2022-04-10 15:33:20|1016.11|1005.31|1016.26|1005.46|1016.26|1005.46|1016.11|1005.31|5
1649604810000|2022-04-10 15:33:30|1016.25|1005.45|1016|1005.2|1016.55|1005.75|1016|1005.2|12
1649604820000|2022-04-10 15:33:40|1015.97|1005.17|1015.97|1005.17|1015.97|1005.17|1015.97|1005.17|1
1649604830000|2022-04-10 15:33:50|1015.96|1005.16|1015.49|1004.69|1015.97|1005.17|1015.49|1004.69|6
1649604840000|2022-04-10 15:34:00|1015.5|1004.7|1015.55|1004.75|1015.55|1004.75|1015.49|1004.69|5
1649604850000|2022-04-10 15:34:10|1015.54|1004.74|1015.55|1004.75|1015.55|1004.75|1015.54|1004.74|2
1649604880000|2022-04-10 15:34:40|1015.54|1004.74|1015.75|1004.95|1015.75|1004.95|1015.54|1004.74|4
1649604890000|2022-04-10 15:34:50|1015.76|1004.96|1015.76|1004.96|1015.76|1004.96|1015.76|1004.96|1
1649604900000|2022-04-10 15:35:00|1015.89|1005.09|1016.08|1005.28|1016.42|1005.62|1015.89|1005.09|9
1649604910000|2022-04-10 15:35:10|1016.09|1005.29|1016.1|1005.3|1016.35|1005.55|1015.99|1005.19|9
1649604920000|2022-04-10 15:35:20|1016.34|1005.54|1016.48|1005.68|1016.53|1005.73|1016.34|1005.54|15
1649604930000|2022-04-10 15:35:30|1016.46|1005.66|1016.53|1005.73|1016.54|1005.74|1016.46|1005.66|13
1649604940000|2022-04-10 15:35:40|1016.54|1005.74|1016.54|1005.74|1016.54|1005.74|1016.53|1005.73|3
1649604950000|2022-04-10 15:35:50|1016.34|1005.54|1016.01|1005.21|1016.34|1005.54|1016.01|1005.21|5
1649604980000|2022-04-10 15:36:20|1015.89|1005.09|1015.89|1005.09|1015.89|1005.09|1015.89|1005.09|1
1649604990000|2022-04-10 15:36:30|1015.87|1005.07|1015.65|1004.85|1015.92|1005.12|1015.65|1004.85|11
1649605000000|2022-04-10 15:36:40|1015.66|1004.86|1015.73|1004.93|1016|1005.2|1015.65|1004.85|15
1649605010000|2022-04-10 15:36:50|1015.64|1004.84|1015.92|1005.12|1015.92|1005.12|1015.61|1004.81|11
1649605020000|2022-04-10 15:37:00|1016|1005.2|1016|1005.2|1016|1005.2|1016|1005.2|1
1649605050000|2022-04-10 15:37:30|1016.45|1005.65|1015.76|1004.96|1016.47|1005.67|1015.76|1004.96|20
1649605060000|2022-04-10 15:37:40|1015.75|1004.95|1015.74|1004.94|1015.75|1004.95|1015.73|1004.93|12
1649605070000|2022-04-10 15:37:50|1015.73|1004.93|1015.62|1004.82|1015.75|1004.95|1015.62|1004.82|9
1649605080000|2022-04-10 15:38:00|1015.69|1004.89|1016.18|1005.38|1016.19|1005.39|1015.69|1004.89|15
1649605090000|2022-04-10 15:38:10|1016.19|1005.39|1016.18|1005.38|1016.19|1005.39|1016.18|1005.38|18
1649605100000|2022-04-10 15:38:20|1016.19|1005.39|1015.93|1005.13|1016.19|1005.39|1015.93|1005.13|4
1649605110000|2022-04-10 15:38:30|1015.92|1005.12|1015.54|1004.74|1015.92|1005.12|1015.54|1004.74|9
1649605120000|2022-04-10 15:38:40|1015.4|1004.6|1015.43|1004.63|1015.54|1004.74|1015.4|1004.6|3
1649605140000|2022-04-10 15:39:00|1015.52|1004.72|1015.53|1004.73|1015.54|1004.74|1015.52|1004.72|6
1649605150000|2022-04-10 15:39:10|1015.54|1004.74|1015.53|1004.73|1015.54|1004.74|1015.53|1004.73|10
1649605160000|2022-04-10 15:39:20|1015.54|1004.74|1015.55|1004.75|1015.56|1004.76|1015.53|1004.73|9
1649605170000|2022-04-10 15:39:30|1015.59|1004.79|1015.59|1004.79|1015.59|1004.79|1015.58|1004.78|7
1649605180000|2022-04-10 15:39:40|1015.58|1004.78|1014.94|1004.14|1015.58|1004.78|1014.94|1004.14|8
1649605190000|2022-04-10 15:39:50|1015.01|1004.21|1015.41|1004.61|1015.41|1004.61|1015.01|1004.21|4
1649605200000|2022-04-10 15:40:00|1015.01|1004.21|1015.02|1004.22|1015.02|1004.22|1015.01|1004.21|2
1649605210000|2022-04-10 15:40:10|1015.01|1004.21|1015.41|1004.61|1015.41|1004.61|1015.01|1004.21|7
1649605220000|2022-04-10 15:40:20|1015.28|1004.48|1015.01|1004.21|1015.28|1004.48|1015.01|1004.21|2
1649605240000|2022-04-10 15:40:40|1015|1004.2|1014.99|1004.19|1015.35|1004.55|1014.99|1004.19|7
1649605260000|2022-04-10 15:41:00|1014.47|1003.67|1014.34|1003.54|1014.47|1003.67|1014.34|1003.54|2
1649605270000|2022-04-10 15:41:10|1014.23|1003.43|1014.16|1003.36|1014.23|1003.43|1014.16|1003.36|2
1649605280000|2022-04-10 15:41:20|1014.11|1003.31|1014.05|1003.25|1014.25|1003.45|1014.05|1003.25|3
1649605320000|2022-04-10 15:42:00|1014.16|1003.36|1014.13|1003.33|1014.47|1003.67|1014.13|1003.33|8
1649605330000|2022-04-10 15:42:10|1014.14|1003.34|1014.13|1003.33|1014.14|1003.34|1014.13|1003.33|2
1649605340000|2022-04-10 15:42:20|1014.4|1003.6|1014.47|1003.67|1014.47|1003.67|1014.4|1003.6|2
1649605360000|2022-04-10 15:42:40|1014.58|1003.78|1014.58|1003.78|1014.58|1003.78|1014.58|1003.78|1
1649605370000|2022-04-10 15:42:50|1014.47|1003.67|1013.98|1003.18|1014.47|1003.67|1013.98|1003.18|6
1649605380000|2022-04-10 15:43:00|1013.99|1003.19|1013.99|1003.19|1013.99|1003.19|1013.99|1003.19|1
1649605390000|2022-04-10 15:43:10|1014.02|1003.22|1014.01|1003.21|1014.02|1003.22|1014.01|1003.21|2
1649605400000|2022-04-10 15:43:20|1014.23|1003.43|1014.6|1003.8|1014.6|1003.8|1014.23|1003.43|7
1649605420000|2022-04-10 15:43:40|1014.62|1003.82|1014.5|1003.7|1014.62|1003.82|1014.5|1003.7|2
1649605430000|2022-04-10 15:43:50|1014.39|1003.59|1014.48|1003.68|1014.48|1003.68|1014.24|1003.44|4
1649605440000|2022-04-10 15:44:00|1014.5|1003.7|1014.48|1003.68|1014.5|1003.7|1014.48|1003.68|4
1649605450000|2022-04-10 15:44:10|1014.56|1003.76|1014.57|1003.77|1014.57|1003.77|1014.56|1003.76|10
1649605460000|2022-04-10 15:44:20|1014.56|1003.76|1014.79|1003.99|1014.8|1004|1014.56|1003.76|17
1649605470000|2022-04-10 15:44:30|1015.03|1004.23|1014.91|1004.11|1015.03|1004.23|1014.91|1004.11|12
1649605480000|2022-04-10 15:44:40|1014.92|1004.12|1014.91|1004.11|1014.92|1004.12|1014.91|1004.11|4
1649605490000|2022-04-10 15:44:50|1014.83|1004.03|1014.83|1004.03|1014.83|1004.03|1014.83|1004.03|1
1649605500000|2022-04-10 15:45:00|1014.84|1004.04|1014.83|1004.03|1014.84|1004.04|1014.83|1004.03|18
1649605510000|2022-04-10 15:45:10|1014.84|1004.04|1014.81|1004.01|1014.84|1004.04|1014.81|1004.01|17
1649605520000|2022-04-10 15:45:20|1014.82|1004.02|1014.83|1004.03|1014.83|1004.03|1014.82|1004.02|2
1649605530000|2022-04-10 15:45:30|1014.81|1004.01|1014.83|1004.03|1014.83|1004.03|1014.81|1004.01|2
1649605540000|2022-04-10 15:45:40|1014.81|1004.01|1014.06|1003.26|1014.81|1004.01|1014.06|1003.26|8
1649605550000|2022-04-10 15:45:50|1013.99|1003.19|1013.66|1002.86|1013.99|1003.19|1013.61|1002.81|6
1649605560000|2022-04-10 15:46:00|1013.73|1002.93|1013.62|1002.82|1013.73|1002.93|1013.62|1002.82|4
1649605570000|2022-04-10 15:46:10|1013.46|1002.66|1013.38|1002.58|1013.46|1002.66|1013.38|1002.58|2
1649605580000|2022-04-10 15:46:20|1013.11|1002.31|1012.94|1002.14|1013.11|1002.31|1012.94|1002.14|3
1649605600000|2022-04-10 15:46:40|1013.13|1002.33|1013.24|1002.44|1013.25|1002.45|1013.13|1002.33|4
1649605610000|2022-04-10 15:46:50|1013.25|1002.45|1013.6|1002.8|1013.6|1002.8|1013.24|1002.44|3
1649605630000|2022-04-10 15:47:10|1013.59|1002.79|1013.59|1002.79|1013.59|1002.79|1013.59|1002.79|1
1649605650000|2022-04-10 15:47:30|1013.62|1002.82|1013.62|1002.82|1013.62|1002.82|1013.62|1002.82|1
1649605660000|2022-04-10 15:47:40|1013.59|1002.79|1013.59|1002.79|1013.59|1002.79|1013.59|1002.79|1
1649605700000|2022-04-10 15:48:20|1013.62|1002.82|1013.62|1002.82|1013.62|1002.82|1013.62|1002.82|1
1649605720000|2022-04-10 15:48:40|1013.63|1002.83|1013.63|1002.83|1013.64|1002.84|1013.62|1002.82|11
1649605730000|2022-04-10 15:48:50|1013.64|1002.84|1013.63|1002.83|1013.64|1002.84|1013.63|1002.83|6
1649605740000|2022-04-10 15:49:00|1013.64|1002.84|1013.6|1002.8|1013.64|1002.84|1013.56|1002.76|15
1649605750000|2022-04-10 15:49:10|1013.5|1002.7|1014.17|1003.37|1014.17|1003.37|1013.5|1002.7|5
1649605760000|2022-04-10 15:49:20|1014.16|1003.36|1013.81|1003.01|1014.16|1003.36|1013.81|1003.01|6
1649605770000|2022-04-10 15:49:30|1014.05|1003.25|1014.05|1003.25|1014.05|1003.25|1014.05|1003.25|1
1649605780000|2022-04-10 15:49:40|1014.06|1003.26|1013.99|1003.19|1014.34|1003.54|1013.99|1003.19|8
1649605790000|2022-04-10 15:49:50|1013.95|1003.15|1013.82|1003.02|1013.95|1003.15|1013.81|1003.01|14
1649605800000|2022-04-10 15:50:00|1013.81|1003.01|1013.82|1003.02|1013.82|1003.02|1013.81|1003.01|14
1649605810000|2022-04-10 15:50:10|1013.81|1003.01|1013.42|1002.62|1013.81|1003.01|1013.42|1002.62|3
1649605840000|2022-04-10 15:50:40|1013.43|1002.63|1013.48|1002.68|1013.48|1002.68|1013.42|1002.62|5
1649605850000|2022-04-10 15:50:50|1013.83|1003.03|1013.78|1002.98|1013.86|1003.06|1013.78|1002.98|5
1649605860000|2022-04-10 15:51:00|1013.79|1002.99|1013.67|1002.87|1013.79|1002.99|1013.59|1002.79|5
1649605870000|2022-04-10 15:51:10|1013.64|1002.84|1013.67|1002.87|1013.67|1002.87|1013.64|1002.84|2
1649605880000|2022-04-10 15:51:20|1013.64|1002.84|1013.67|1002.87|1013.67|1002.87|1013.64|1002.84|4
1649605890000|2022-04-10 15:51:30|1013.64|1002.84|1013.18|1002.38|1013.64|1002.84|1013.18|1002.38|3
1649605910000|2022-04-10 15:51:50|1013.2|1002.4|1012.55|1001.75|1013.2|1002.4|1012.55|1001.75|7
1649605920000|2022-04-10 15:52:00|1012.59|1001.79|1012.59|1001.79|1012.59|1001.79|1012.59|1001.79|1
1649605930000|2022-04-10 15:52:10|1012.44|1001.64|1012.07|1001.27|1012.44|1001.64|1012.07|1001.27|2
1649605950000|2022-04-10 15:52:30|1012.31|1001.51|1012.31|1001.51|1012.51|1001.71|1012.31|1001.51|3
1649605960000|2022-04-10 15:52:40|1012.15|1001.35|1012.15|1001.35|1012.15|1001.35|1012.15|1001.35|1
1649605970000|2022-04-10 15:52:50|1011.98|1001.18|1011.93|1001.13|1012.15|1001.35|1011.93|1001.13|4
1649605980000|2022-04-10 15:53:00|1011.92|1001.12|1011.59|1000.79|1011.92|1001.12|1011.36|1000.56|6
1649605990000|2022-04-10 15:53:10|1011.45|1000.65|1011.45|1000.65|1011.45|1000.65|1011.22|1000.42|3
1649606000000|2022-04-10 15:53:20|1011.22|1000.42|1010.73|999.93|1011.22|1000.42|1010.73|999.93|2
1649606040000|2022-04-10 15:54:00|1010.63|999.83|1010.63|999.83|1010.63|999.83|1010.63|999.83|1
1649606050000|2022-04-10 15:54:10|1010.64|999.84|1010.9|1000.1|1010.9|1000.1|1010.57|999.77|3
1649606070000|2022-04-10 15:54:30|1010.96|1000.16|1010.87|1000.07|1010.97|1000.17|1010.87|1000.07|5
1649606080000|2022-04-10 15:54:40|1010.57|999.77|1010.57|999.77|1010.57|999.77|1010.57|999.77|1
1649606090000|2022-04-10 15:54:50|1011.04|1000.24|1011.15|1000.35|1011.27|1000.47|1010.98|1000.18|10
1649606100000|2022-04-10 15:55:00|1010.98|1000.18|1010.94|1000.14|1010.98|1000.18|1010.94|1000.14|2
1649606110000|2022-04-10 15:55:10|1010.96|1000.16|1011|1000.2|1011.04|1000.24|1010.96|1000.16|4
1649606130000|2022-04-10 15:55:30|1010.96|1000.16|1011|1000.2|1011|1000.2|1010.96|1000.16|4
1649606140000|2022-04-10 15:55:40|1010.99|1000.19|1010.94|1000.14|1010.99|1000.19|1010.94|1000.14|3
1649606160000|2022-04-10 15:56:00|1010.93|1000.13|1010.94|1000.14|1010.94|1000.14|1010.93|1000.13|2
1649606170000|2022-04-10 15:56:10|1010.93|1000.13|1010.94|1000.14|1010.94|1000.14|1010.93|1000.13|4
1649606180000|2022-04-10 15:56:20|1010.93|1000.13|1010.94|1000.14|1010.94|1000.14|1010.93|1000.13|2
1649606190000|2022-04-10 15:56:30|1010.99|1000.19|1011.04|1000.24|1011.04|1000.24|1010.99|1000.19|2
1649606200000|2022-04-10 15:56:40|1010.93|1000.13|1010.8|1000|1010.93|1000.13|1010.8|1000|4
1649606220000|2022-04-10 15:57:00|1010.67|999.87|1010.72|999.92|1010.72|999.92|1010.67|999.87|2
1649606280000|2022-04-10 15:58:00|1010.77|999.97|1010.77|999.97|1010.77|999.97|1010.77|999.97|1
1649606300000|2022-04-10 15:58:20|1010.8|1000|1010.8|1000|1010.81|1000.01|1010.8|1000|3
1649606310000|2022-04-10 15:58:30|1010.81|1000.01|1010.8|1000|1010.81|1000.01|1010.8|1000|2
1649606330000|2022-04-10 15:58:50|1011|1000.2|1011.36|1000.56|1011.36|1000.56|1011|1000.2|3
1649606350000|2022-04-10 15:59:10|1011.73|1000.93|1011.73|1000.93|1011.73|1000.93|1011.73|1000.93|1
1649606400000|2022-04-10 16:00:00|1011.81|1001.01|1011.91|1001.11|1011.91|1001.11|1011.81|1001.01|2
1649606410000|2022-04-10 16:00:10|1011.94|1001.14|1012.23|1001.43|1012.25|1001.45|1011.94|1001.14|9
1649606430000|2022-04-10 16:00:30|1012.43|1001.63|1012.41|1001.61|1012.64|1001.84|1012.41|1001.61|6
1649606440000|2022-04-10 16:00:40|1012.47|1001.67|1012.41|1001.61|1012.47|1001.67|1012.41|1001.61|2
1649606450000|2022-04-10 16:00:50|1012.42|1001.62|1012.42|1001.62|1012.42|1001.62|1012.42|1001.62|1
1649606460000|2022-04-10 16:01:00|1012.4|1001.6|1012.45|1001.65|1012.45|1001.65|1012.4|1001.6|2
1649606470000|2022-04-10 16:01:10|1012.41|1001.61|1012.05|1001.25|1012.41|1001.61|1012.05|1001.25|2
1649606480000|2022-04-10 16:01:20|1011.94|1001.14|1011.8|1001|1011.94|1001.14|1011.8|1001|4
1649606490000|2022-04-10 16:01:30|1011.7|1000.9|1011.47|1000.67|1011.7|1000.9|1011.19|1000.39|7
1649606500000|2022-04-10 16:01:40|1011.19|1000.39|1011.69|1000.89|1011.69|1000.89|1011.19|1000.39|7
1649606510000|2022-04-10 16:01:50|1011.77|1000.97|1011.92|1001.12|1011.92|1001.12|1011.77|1000.97|4
1649606520000|2022-04-10 16:02:00|1011.96|1001.16|1011.95|1001.15|1012|1001.2|1011.83|1001.03|5
1649606530000|2022-04-10 16:02:10|1011.98|1001.18|1012.17|1001.37|1012.34|1001.54|1011.98|1001.18|6
1649606540000|2022-04-10 16:02:20|1012.43|1001.63|1013.02|1002.22|1013.02|1002.22|1012.43|1001.63|5
1649606550000|2022-04-10 16:02:30|1012.94|1002.14|1012.88|1002.08|1012.94|1002.14|1012.83|1002.03|4
1649606560000|2022-04-10 16:02:40|1012.95|1002.15|1012.95|1002.15|1013.04|1002.24|1012.95|1002.15|3
1649606570000|2022-04-10 16:02:50|1012.96|1002.16|1013.41|1002.61|1013.41|1002.61|1012.96|1002.16|4
1649606580000|2022-04-10 16:03:00|1013.76|1002.96|1013.76|1002.96|1013.76|1002.96|1013.76|1002.96|1
1649606590000|2022-04-10 16:03:10|1013.77|1002.97|1013.77|1002.97|1013.82|1003.02|1013.76|1002.96|4
1649606600000|2022-04-10 16:03:20|1013.67|1002.87|1013.46|1002.66|1013.67|1002.87|1013.38|1002.58|5
1649606610000|2022-04-10 16:03:30|1013.29|1002.49|1013.29|1002.49|1013.29|1002.49|1013.29|1002.49|1
1649606620000|2022-04-10 16:03:40|1013.38|1002.58|1013.72|1002.92|1013.72|1002.92|1013.38|1002.58|5
1649606630000|2022-04-10 16:03:50|1013.73|1002.93|1013.42|1002.62|1013.73|1002.93|1013.42|1002.62|8
1649606640000|2022-04-10 16:04:00|1013.2|1002.4|1013.16|1002.36|1013.2|1002.4|1013.16|1002.36|11
1649606650000|2022-04-10 16:04:10|1013.19|1002.39|1013.64|1002.84|1013.64|1002.84|1013.19|1002.39|14
1649606660000|2022-04-10 16:04:20|1013.63|1002.83|1013.73|1002.93|1013.73|1002.93|1013.63|1002.83|7
1649606670000|2022-04-10 16:04:30|1013.71|1002.91|1013.71|1002.91|1013.71|1002.91|1013.71|1002.91|1
1649606690000|2022-04-10 16:04:50|1013.58|1002.78|1012.87|1002.07|1013.58|1002.78|1012.87|1002.07|6
1649606700000|2022-04-10 16:05:00|1012.88|1002.08|1013.1|1002.3|1013.1|1002.3|1012.79|1001.99|10
1649606710000|2022-04-10 16:05:10|1013.29|1002.49|1013.29|1002.49|1013.29|1002.49|1013.28|1002.48|5
1649606720000|2022-04-10 16:05:20|1013.45|1002.65|1013.11|1002.31|1013.46|1002.66|1013.11|1002.31|4
1649606730000|2022-04-10 16:05:30|1013.08|1002.28|1013.1|1002.3|1013.1|1002.3|1013.08|1002.28|2
1649606740000|2022-04-10 16:05:40|1013.19|1002.39|1013.43|1002.63|1013.44|1002.64|1013.19|1002.39|4
1649606750000|2022-04-10 16:05:50|1013.44|1002.64|1013.24|1002.44|1013.45|1002.65|1013.13|1002.33|9
1649606760000|2022-04-10 16:06:00|1013.28|1002.48|1013.25|1002.45|1013.28|1002.48|1013.25|1002.45|2
1649606770000|2022-04-10 16:06:10|1013.23|1002.43|1013.23|1002.43|1013.23|1002.43|1013.23|1002.43|1
1649606780000|2022-04-10 16:06:20|1013.14|1002.34|1012.59|1001.79|1013.14|1002.34|1012.59|1001.79|5
1649606790000|2022-04-10 16:06:30|1012.55|1001.75|1012.55|1001.75|1012.55|1001.75|1012.55|1001.75|1
1649606800000|2022-04-10 16:06:40|1012.36|1001.56|1011.76|1000.96|1012.36|1001.56|1011.76|1000.96|6
1649606820000|2022-04-10 16:07:00|1011.62|1000.82|1011.61|1000.81|1011.62|1000.82|1011.45|1000.65|5
1649606830000|2022-04-10 16:07:10|1011.7|1000.9|1011.98|1001.18|1012.15|1001.35|1011.7|1000.9|7
1649606840000|2022-04-10 16:07:20|1012.06|1001.26|1012.06|1001.26|1012.06|1001.26|1012.06|1001.26|1
1649606850000|2022-04-10 16:07:30|1012.14|1001.34|1012.22|1001.42|1012.22|1001.42|1012.14|1001.34|2
1649606860000|2022-04-10 16:07:40|1012.21|1001.41|1012.49|1001.69|1012.49|1001.69|1012.21|1001.41|4
1649606870000|2022-04-10 16:07:50|1012.71|1001.91|1012.71|1001.91|1012.71|1001.91|1012.71|1001.91|1
1649606890000|2022-04-10 16:08:10|1012.61|1001.81|1011.9|1001.1|1012.61|1001.81|1011.9|1001.1|6
1649606900000|2022-04-10 16:08:20|1011.91|1001.11|1011.91|1001.11|1011.91|1001.11|1011.91|1001.11|1
1649606910000|2022-04-10 16:08:30|1011.9|1001.1|1011.69|1000.89|1011.9|1001.1|1011.69|1000.89|2
1649606920000|2022-04-10 16:08:40|1011.71|1000.91|1011.71|1000.91|1011.71|1000.91|1011.71|1000.91|1
1649606930000|2022-04-10 16:08:50|1011.49|1000.69|1011.34|1000.54|1011.57|1000.77|1011.34|1000.54|6
1649606940000|2022-04-10 16:09:00|1011.12|1000.32|1011.3|1000.5|1011.3|1000.5|1010.87|1000.07|5
1649606960000|2022-04-10 16:09:20|1011.39|1000.59|1011.61|1000.81|1011.61|1000.81|1011.11|1000.31|4
1649606980000|2022-04-10 16:09:40|1011.39|1000.59|1011.34|1000.54|1011.39|1000.59|1011.34|1000.54|2
1649607000000|2022-04-10 16:10:00|1011.12|1000.32|1011.12|1000.32|1011.12|1000.32|1011.12|1000.32|1
1649607010000|2022-04-10 16:10:10|1011.34|1000.54|1011.37|1000.57|1011.39|1000.59|1011.34|1000.54|4
1649607020000|2022-04-10 16:10:20|1011.09|1000.29|1011.1|1000.3|1011.1|1000.3|1011.09|1000.29|2
1649607030000|2022-04-10 16:10:30|1011.01|1000.21|1011.01|1000.21|1011.01|1000.21|1011.01|1000.21|1
1649607040000|2022-04-10 16:10:40|1010.93|1000.13|1010.92|1000.12|1010.93|1000.13|1010.91|1000.11|3
1649607060000|2022-04-10 16:11:00|1010.91|1000.11|1010.81|1000.01|1010.91|1000.11|1010.79|999.99|3
1649607070000|2022-04-10 16:11:10|1011.13|1000.33|1011.89|1001.09|1011.99|1001.19|1011.13|1000.33|12
1649607080000|2022-04-10 16:11:20|1011.81|1001.01|1011.91|1001.11|1011.91|1001.11|1011.81|1001.01|3
1649607100000|2022-04-10 16:11:40|1011.82|1001.02|1011.82|1001.02|1011.82|1001.02|1011.81|1001.01|3
1649607110000|2022-04-10 16:11:50|1011.69|1000.89|1011.03|1000.23|1011.69|1000.89|1011.03|1000.23|9
1649607120000|2022-04-10 16:12:00|1011.21|1000.41|1011.15|1000.35|1011.21|1000.41|1011.15|1000.35|2
1649607130000|2022-04-10 16:12:10|1011.18|1000.38|1010.99|1000.19|1011.18|1000.38|1010.99|1000.19|3
1649607140000|2022-04-10 16:12:20|1011.15|1000.35|1011.27|1000.47|1011.27|1000.47|1011.1|1000.3|4
1649607150000|2022-04-10 16:12:30|1011.09|1000.29|1011.09|1000.29|1011.09|1000.29|1011.09|1000.29|1
1649607160000|2022-04-10 16:12:40|1011.12|1000.32|1010.98|1000.18|1011.12|1000.32|1010.98|1000.18|4
1649607170000|2022-04-10 16:12:50|1010.94|1000.14|1010.98|1000.18|1010.98|1000.18|1010.94|1000.14|2
1649607190000|2022-04-10 16:13:10|1011.03|1000.23|1011.35|1000.55|1011.35|1000.55|1011.03|1000.23|3
1649607200000|2022-04-10 16:13:20|1011.5|1000.7|1011.5|1000.7|1011.5|1000.7|1011.5|1000.7|1
1649607210000|2022-04-10 16:13:30|1011.51|1000.71|1011.51|1000.71|1011.51|1000.71|1011.51|1000.71|1
1649607220000|2022-04-10 16:13:40|1011.67|1000.87|1011.73|1000.93|1011.75|1000.95|1011.67|1000.87|4
1649607230000|2022-04-10 16:13:50|1011.7|1000.9|1011.59|1000.79|1011.7|1000.9|1011.59|1000.79|4
1649607240000|2022-04-10 16:14:00|1011.38|1000.58|1011.59|1000.79|1011.59|1000.79|1011.38|1000.58|2
1649607260000|2022-04-10 16:14:20|1011.63|1000.83|1011.63|1000.83|1011.63|1000.83|1011.63|1000.83|1
1649607270000|2022-04-10 16:14:30|1011.87|1001.07|1011.91|1001.11|1011.91|1001.11|1011.87|1001.07|3
1649607290000|2022-04-10 16:14:50|1011.98|1001.18|1012.1|1001.3|1012.1|1001.3|1011.98|1001.18|2
1649607300000|2022-04-10 16:15:00|1012.19|1001.39|1012.12|1001.32|1012.21|1001.41|1012.12|1001.32|3
1649607310000|2022-04-10 16:15:10|1012|1001.2|1011.79|1000.99|1012|1001.2|1011.79|1000.99|3
1649607320000|2022-04-10 16:15:20|1011.67|1000.87|1011.64|1000.84|1011.67|1000.87|1011.52|1000.72|4
1649607330000|2022-04-10 16:15:30|1011.87|1001.07|1011.74|1000.94|1011.87|1001.07|1011.74|1000.94|3
1649607340000|2022-04-10 16:15:40|1011.68|1000.88|1011.47|1000.67|1011.68|1000.88|1011.47|1000.67|2
1649607350000|2022-04-10 16:15:50|1011.24|1000.44|1010.56|999.76|1011.42|1000.62|1010.56|999.76|12
1649607360000|2022-04-10 16:16:00|1010.57|999.77|1010.66|999.86|1010.67|999.87|1010.56|999.76|13
1649607370000|2022-04-10 16:16:10|1010.67|999.87|1010.9|1000.1|1010.9|1000.1|1010.66|999.86|9
1649607380000|2022-04-10 16:16:20|1010.98|1000.18|1011.3|1000.5|1011.3|1000.5|1010.98|1000.18|3
1649607400000|2022-04-10 16:16:40|1011.47|1000.67|1011.47|1000.67|1011.47|1000.67|1011.47|1000.67|1
1649607410000|2022-04-10 16:16:50|1011.51|1000.71|1011.51|1000.71|1011.51|1000.71|1011.51|1000.71|1
1649607420000|2022-04-10 16:17:00|1011.59|1000.79|1011.59|1000.79|1011.6|1000.8|1011.59|1000.79|9
1649607440000|2022-04-10 16:17:20|1011.61|1000.81|1011.61|1000.81|1011.61|1000.81|1011.61|1000.81|1
1649607450000|2022-04-10 16:17:30|1011.6|1000.8|1011.57|1000.77|1011.61|1000.81|1011.57|1000.77|4
1649607470000|2022-04-10 16:17:50|1011.17|1000.37|1011.1|1000.3|1011.17|1000.37|1010.98|1000.18|3
1649607480000|2022-04-10 16:18:00|1011.04|1000.24|1011.04|1000.24|1011.04|1000.24|1011.04|1000.24|1
1649607490000|2022-04-10 16:18:10|1011.01|1000.21|1010.84|1000.04|1011.01|1000.21|1010.61|999.81|5
1649607500000|2022-04-10 16:18:20|1010.83|1000.03|1010.83|1000.03|1010.83|1000.03|1010.83|1000.03|1
1649607510000|2022-04-10 16:18:30|1010.72|999.92|1010.72|999.92|1010.72|999.92|1010.72|999.92|1
1649607520000|2022-04-10 16:18:40|1010.83|1000.03|1010.83|1000.03|1010.83|1000.03|1010.72|999.92|3
1649607530000|2022-04-10 16:18:50|1010.72|999.92|1010.7|999.9|1010.72|999.92|1010.7|999.9|2
1649607540000|2022-04-10 16:19:00|1010.73|999.93|1010.73|999.93|1010.73|999.93|1010.73|999.93|1
1649607570000|2022-04-10 16:19:30|1010.91|1000.11|1011.01|1000.21|1011.01|1000.21|1010.91|1000.11|4
1649607580000|2022-04-10 16:19:40|1011.12|1000.32|1011.23|1000.43|1011.23|1000.43|1011.1|1000.3|5
1649607600000|2022-04-10 16:20:00|1011.51|1000.71|1011.51|1000.71|1011.51|1000.71|1011.51|1000.71|1
1649607610000|2022-04-10 16:20:10|1011.29|1000.49|1011.29|1000.49|1011.29|1000.49|1011.29|1000.49|1
1649607620000|2022-04-10 16:20:20|1011.42|1000.62|1011.42|1000.62|1011.42|1000.62|1011.42|1000.62|1
1649607640000|2022-04-10 16:20:40|1011.18|1000.38|1011.18|1000.38|1011.18|1000.38|1011.18|1000.38|1
1649607650000|2022-04-10 16:20:50|1011.11|1000.31|1010.66|999.86|1011.11|1000.31|1010.66|999.86|3
1649607660000|2022-04-10 16:21:00|1010.68|999.88|1011.12|1000.32|1011.12|1000.32|1010.68|999.88|4
1649607670000|2022-04-10 16:21:10|1011.13|1000.33|1011.59|1000.79|1011.95|1001.15|1011.13|1000.33|8
1649607680000|2022-04-10 16:21:20|1011.38|1000.58|1011.43|1000.63|1011.43|1000.63|1011.38|1000.58|6
1649607690000|2022-04-10 16:21:30|1011.6|1000.8|1011.6|1000.8|1011.6|1000.8|1011.6|1000.8|1
1649607700000|2022-04-10 16:21:40|1011.57|1000.77|1011.58|1000.78|1011.6|1000.8|1011.57|1000.77|3
1649607710000|2022-04-10 16:21:50|1011.55|1000.75|1011.57|1000.77|1011.58|1000.78|1011.54|1000.74|9
1649607720000|2022-04-10 16:22:00|1011.61|1000.81|1011.98|1001.18|1011.98|1001.18|1011.61|1000.81|4
1649607730000|2022-04-10 16:22:10|1011.9|1001.1|1011.56|1000.76|1011.9|1001.1|1011.56|1000.76|5
1649607740000|2022-04-10 16:22:20|1011.52|1000.72|1011.52|1000.72|1011.52|1000.72|1011.52|1000.72|1
1649607750000|2022-04-10 16:22:30|1011.51|1000.71|1011.52|1000.72|1011.52|1000.72|1011.51|1000.71|2
1649607770000|2022-04-10 16:22:50|1011.54|1000.74|1011.86|1001.06|1011.86|1001.06|1011.54|1000.74|6
1649607780000|2022-04-10 16:23:00|1011.78|1000.98|1011.78|1000.98|1011.78|1000.98|1011.78|1000.98|1
1649607790000|2022-04-10 16:23:10|1011.73|1000.93|1011.73|1000.93|1011.73|1000.93|1011.73|1000.93|1
1649607800000|2022-04-10 16:23:20|1011.8|1001|1011.73|1000.93|1011.96|1001.16|1011.73|1000.93|7
1649607810000|2022-04-10 16:23:30|1011.8|1001|1011.8|1001|1011.8|1001|1011.8|1001|1
1649607820000|2022-04-10 16:23:40|1011.92|1001.12|1012.02|1001.22|1012.02|1001.22|1011.92|1001.12|2
1649607830000|2022-04-10 16:23:50|1012.14|1001.34|1012.14|1001.34|1012.15|1001.35|1012.14|1001.34|3
1649607840000|2022-04-10 16:24:00|1012.12|1001.32|1012.12|1001.32|1012.13|1001.33|1012.12|1001.32|7
1649607850000|2022-04-10 16:24:10|1012.13|1001.33|1012.14|1001.34|1012.15|1001.35|1012.13|1001.33|3
1649607860000|2022-04-10 16:24:20|1012.13|1001.33|1012.13|1001.33|1012.13|1001.33|1012.13|1001.33|1
1649607870000|2022-04-10 16:24:30|1012.08|1001.28|1012.08|1001.28|1012.08|1001.28|1012.07|1001.27|3
1649607880000|2022-04-10 16:24:40|1012.07|1001.27|1012.11|1001.31|1012.11|1001.31|1012.07|1001.27|3
1649607900000|2022-04-10 16:25:00|1012.08|1001.28|1012.08|1001.28|1012.08|1001.28|1012.08|1001.28|1
1649607910000|2022-04-10 16:25:10|1012.13|1001.33|1012.13|1001.33|1012.13|1001.33|1012.13|1001.33|1
1649607920000|2022-04-10 16:25:20|1012.08|1001.28|1012.08|1001.28|1012.08|1001.28|1012.08|1001.28|1
1649607930000|2022-04-10 16:25:30|1012.11|1001.31|1012.11|1001.31|1012.11|1001.31|1012.11|1001.31|1
1649607950000|2022-04-10 16:25:50|1012.02|1001.22|1012.02|1001.22|1012.02|1001.22|1012.02|1001.22|1
1649608000000|2022-04-10 16:26:40|1011.97|1001.17|1012.03|1001.23|1012.03|1001.23|1011.97|1001.17|3
1649608010000|2022-04-10 16:26:50|1012.17|1001.37|1012.17|1001.37|1012.17|1001.37|1012.17|1001.37|1
1649608040000|2022-04-10 16:27:20|1012.1|1001.3|1011.97|1001.17|1012.17|1001.37|1011.97|1001.17|6
1649608050000|2022-04-10 16:27:30|1011.9|1001.1|1011.73|1000.93|1011.9|1001.1|1011.73|1000.93|5
1649608060000|2022-04-10 16:27:40|1011.54|1000.74|1011.24|1000.44|1011.54|1000.74|1011.22|1000.42|11
1649608070000|2022-04-10 16:27:50|1011.22|1000.42|1011.33|1000.53|1011.33|1000.53|1011.22|1000.42|2
1649608080000|2022-04-10 16:28:00|1011.38|1000.58|1012.18|1001.38|1012.18|1001.38|1011.38|1000.58|3
1649608090000|2022-04-10 16:28:10|1012.24|1001.44|1012.49|1001.69|1012.49|1001.69|1012.23|1001.43|4
1649608100000|2022-04-10 16:28:20|1012.26|1001.46|1012.26|1001.46|1012.26|1001.46|1012.26|1001.46|1
1649608110000|2022-04-10 16:28:30|1012.27|1001.47|1012.07|1001.27|1012.27|1001.47|1012.07|1001.27|2
1649608120000|2022-04-10 16:28:40|1012.27|1001.47|1012.19|1001.39|1012.27|1001.47|1012.19|1001.39|2
1649608140000|2022-04-10 16:29:00|1012.27|1001.47|1012.27|1001.47|1012.28|1001.48|1012.11|1001.31|5
1649608150000|2022-04-10 16:29:10|1012.28|1001.48|1012.49|1001.69|1012.5|1001.7|1012.27|1001.47|7
1649608170000|2022-04-10 16:29:30|1012.42|1001.62|1012.42|1001.62|1012.42|1001.62|1012.42|1001.62|1
1649608190000|2022-04-10 16:29:50|1012.33|1001.53|1011.47|1000.67|1012.33|1001.53|1011.47|1000.67|4
1649608200000|2022-04-10 16:30:00|1011.58|1000.78|1011.96|1001.16|1011.96|1001.16|1011.58|1000.78|11
1649608210000|2022-04-10 16:30:10|1012.04|1001.24|1012.04|1001.24|1012.04|1001.24|1012.04|1001.24|1
1649608220000|2022-04-10 16:30:20|1012.14|1001.34|1012.14|1001.34|1012.14|1001.34|1012.14|1001.34|1
1649608230000|2022-04-10 16:30:30|1012.19|1001.39|1012.64|1001.84|1012.66|1001.86|1012.18|1001.38|14
1649608240000|2022-04-10 16:30:40|1012.66|1001.86|1012.94|1002.14|1012.94|1002.14|1012.64|1001.84|19
1649608250000|2022-04-10 16:30:50|1012.93|1002.13|1013.09|1002.29|1013.09|1002.29|1012.93|1002.13|9
1649608260000|2022-04-10 16:31:00|1013.2|1002.4|1013.2|1002.4|1013.2|1002.4|1013.2|1002.4|1
1649608280000|2022-04-10 16:31:20|1013.28|1002.48|1013.33|1002.53|1013.33|1002.53|1013.28|1002.48|2
1649608290000|2022-04-10 16:31:30|1013.32|1002.52|1013.84|1003.04|1013.84|1003.04|1013.32|1002.52|12
1649608300000|2022-04-10 16:31:40|1013.83|1003.03|1013.99|1003.19|1013.99|1003.19|1013.83|1003.03|8
1649608310000|2022-04-10 16:31:50|1014.1|1003.3|1014.12|1003.32|1014.14|1003.34|1014.1|1003.3|4
1649608320000|2022-04-10 16:32:00|1014.16|1003.36|1014.25|1003.45|1014.25|1003.45|1014.16|1003.36|15
1649608330000|2022-04-10 16:32:10|1014.22|1003.42|1014.25|1003.45|1014.25|1003.45|1014.22|1003.42|16
1649608340000|2022-04-10 16:32:20|1014.22|1003.42|1014.64|1003.84|1014.65|1003.85|1014.22|1003.42|14
1649608350000|2022-04-10 16:32:30|1014.69|1003.89|1014.91|1004.11|1014.91|1004.11|1014.69|1003.89|12
1649608360000|2022-04-10 16:32:40|1014.99|1004.19|1014.99|1004.19|1014.99|1004.19|1014.99|1004.19|1
1649608380000|2022-04-10 16:33:00|1015.02|1004.22|1015.02|1004.22|1015.02|1004.22|1015.02|1004.22|1
1649608390000|2022-04-10 16:33:10|1015|1004.2|1015|1004.2|1015|1004.2|1015|1004.2|1
1649608400000|2022-04-10 16:33:20|1014.96|1004.16|1014.96|1004.16|1014.96|1004.16|1014.96|1004.16|1
1649608430000|2022-04-10 16:33:50|1014.99|1004.19|1014.99|1004.19|1014.99|1004.19|1014.99|1004.19|1
1649608440000|2022-04-10 16:34:00|1014.97|1004.17|1014.98|1004.18|1014.98|1004.18|1014.97|1004.17|2
1649608450000|2022-04-10 16:34:10|1015.05|1004.25|1015.05|1004.25|1015.05|1004.25|1015.05|1004.25|1
1649608460000|2022-04-10 16:34:20|1015.38|1004.58|1015.91|1005.11|1015.91|1005.11|1015.38|1004.58|4
1649608470000|2022-04-10 16:34:30|1015.94|1005.14|1016.22|1005.42|1016.22|1005.42|1015.94|1005.14|10
1649608500000|2022-04-10 16:35:00|1016.51|1005.71|1016.51|1005.71|1016.51|1005.71|1016.51|1005.71|1
1649608510000|2022-04-10 16:35:10|1016.52|1005.72|1016.51|1005.71|1016.52|1005.72|1016.51|1005.71|4
1649608520000|2022-04-10 16:35:20|1016.52|1005.72|1016.45|1005.65|1016.54|1005.74|1016.45|1005.65|3
1649608530000|2022-04-10 16:35:30|1016.43|1005.63|1016.73|1005.93|1016.73|1005.93|1016.43|1005.63|8
1649608540000|2022-04-10 16:35:40|1016.72|1005.92|1016.93|1006.13|1016.93|1006.13|1016.72|1005.92|13
1649608550000|2022-04-10 16:35:50|1017.02|1006.22|1017.03|1006.23|1017.03|1006.23|1017.02|1006.22|2
1649608560000|2022-04-10 16:36:00|1017.21|1006.41|1017.89|1007.09|1017.89|1007.09|1017.21|1006.41|8
1649608570000|2022-04-10 16:36:10|1017.9|1007.1|1018.74|1007.94|1018.74|1007.94|1017.89|1007.09|6
1649608580000|2022-04-10 16:36:20|1018.62|1007.82|1018.64|1007.84|1018.79|1007.99|1018.29|1007.49|11
1649608590000|2022-04-10 16:36:30|1018.76|1007.96|1019.32|1008.52|1019.36|1008.56|1018.76|1007.96|10
1649608600000|2022-04-10 16:36:40|1020.05|1009.25|1020|1009.2|1020.27|1009.47|1019.83|1009.03|10
1649608610000|2022-04-10 16:36:50|1020.27|1009.47|1020.36|1009.56|1020.36|1009.56|1020.22|1009.42|3
1649608620000|2022-04-10 16:37:00|1020.15|1009.35|1020.39|1009.59|1020.42|1009.62|1019.9|1009.1|8
1649608630000|2022-04-10 16:37:10|1020.46|1009.66|1020.46|1009.66|1020.47|1009.67|1020.44|1009.64|9
1649608640000|2022-04-10 16:37:20|1020.44|1009.64|1019.53|1008.73|1020.54|1009.74|1019.53|1008.73|7
1649608650000|2022-04-10 16:37:30|1019.62|1008.82|1019.61|1008.81|1019.62|1008.82|1019.61|1008.81|6
1649608660000|2022-04-10 16:37:40|1019.63|1008.83|1019.5|1008.7|1019.63|1008.83|1019.5|1008.7|5
1649608670000|2022-04-10 16:37:50|1019.59|1008.79|1019.95|1009.15|1019.95|1009.15|1019.59|1008.79|3
1649608680000|2022-04-10 16:38:00|1019.82|1009.02|1019.81|1009.01|1020.12|1009.32|1019.78|1008.98|17
1649608690000|2022-04-10 16:38:10|1019.8|1009|1019.84|1009.04|1019.84|1009.04|1019.8|1009|7
1649608700000|2022-04-10 16:38:20|1019.62|1008.82|1019.27|1008.47|1019.62|1008.82|1019.27|1008.47|4
1649608710000|2022-04-10 16:38:30|1019.18|1008.38|1018.53|1007.73|1019.27|1008.47|1018.46|1007.66|6
1649608720000|2022-04-10 16:38:40|1018.61|1007.81|1018.58|1007.78|1018.61|1007.81|1018.58|1007.78|2
1649608730000|2022-04-10 16:38:50|1018.54|1007.74|1019.11|1008.31|1019.11|1008.31|1018.54|1007.74|6
1649608740000|2022-04-10 16:39:00|1019.03|1008.23|1018.6|1007.8|1019.09|1008.29|1018.6|1007.8|9
1649608750000|2022-04-10 16:39:10|1018.47|1007.67|1018.47|1007.67|1018.47|1007.67|1018.47|1007.67|1
1649608760000|2022-04-10 16:39:20|1018.48|1007.68|1018.54|1007.74|1018.55|1007.75|1018.47|1007.67|13
1649608770000|2022-04-10 16:39:30|1018.55|1007.75|1018.58|1007.78|1018.58|1007.78|1018.54|1007.74|11
1649608800000|2022-04-10 16:40:00|1018.54|1007.74|1018.6|1007.8|1018.6|1007.8|1018.54|1007.74|5
1649608810000|2022-04-10 16:40:10|1018.89|1008.09|1019.12|1008.32|1019.12|1008.32|1018.89|1008.09|2
1649608820000|2022-04-10 16:40:20|1019.48|1008.68|1019.59|1008.79|1019.61|1008.81|1019.48|1008.68|5
1649608830000|2022-04-10 16:40:30|1019.63|1008.83|1019.63|1008.83|1019.71|1008.91|1019.63|1008.83|14
1649608840000|2022-04-10 16:40:40|1019.64|1008.84|1019.63|1008.83|1019.66|1008.86|1019.63|1008.83|18
1649608850000|2022-04-10 16:40:50|1019.65|1008.85|1019.65|1008.85|1019.65|1008.85|1019.65|1008.85|1
1649608860000|2022-04-10 16:41:00|1019.69|1008.89|1019.92|1009.12|1019.92|1009.12|1019.65|1008.85|18
1649608870000|2022-04-10 16:41:10|1019.91|1009.11|1020.51|1009.71|1020.51|1009.71|1019.91|1009.11|9
1649608880000|2022-04-10 16:41:20|1020.57|1009.77|1020.57|1009.77|1020.57|1009.77|1020.57|1009.77|1
1649608890000|2022-04-10 16:41:30|1020.73|1009.93|1020.8|1010|1020.8|1010|1020.73|1009.93|7
1649608900000|2022-04-10 16:41:40|1020.88|1010.08|1020.89|1010.09|1021.02|1010.22|1020.88|1010.08|5
1649608910000|2022-04-10 16:41:50|1020.9|1010.1|1021.1|1010.3|1021.31|1010.51|1020.89|1010.09|18
1649608920000|2022-04-10 16:42:00|1021.09|1010.29|1021.3|1010.5|1021.3|1010.5|1021.09|1010.29|7
1649608930000|2022-04-10 16:42:10|1021.31|1010.51|1021.48|1010.68|1021.48|1010.68|1021.29|1010.49|13
1649608940000|2022-04-10 16:42:20|1021.42|1010.62|1021.42|1010.62|1021.44|1010.64|1021.41|1010.61|7
1649608950000|2022-04-10 16:42:30|1021.44|1010.64|1021.59|1010.79|1021.59|1010.79|1021.42|1010.62|16
1649608960000|2022-04-10 16:42:40|1021.45|1010.65|1021.94|1011.14|1021.95|1011.15|1021.45|1010.65|13
1649608970000|2022-04-10 16:42:50|1022.01|1011.21|1022.46|1011.66|1022.47|1011.67|1022.01|1011.21|13
1649608980000|2022-04-10 16:43:00|1022.47|1011.67|1023.97|1013.17|1023.97|1013.17|1022.46|1011.66|13
1649608990000|2022-04-10 16:43:10|1023.95|1013.15|1023.34|1012.54|1023.95|1013.15|1023.23|1012.43|11
1649609000000|2022-04-10 16:43:20|1023.08|1012.28|1023.03|1012.23|1023.08|1012.28|1023.03|1012.23|2
1649609010000|2022-04-10 16:43:30|1023.02|1012.22|1022.98|1012.18|1023.08|1012.28|1022.86|1012.06|8
1649609020000|2022-04-10 16:43:40|1023.05|1012.25|1022.88|1012.08|1023.06|1012.26|1022.88|1012.08|8
1649609030000|2022-04-10 16:43:50|1022.81|1012.01|1023.01|1012.21|1023.01|1012.21|1022.81|1012.01|3
1649609040000|2022-04-10 16:44:00|1023.24|1012.44|1022.9|1012.1|1023.24|1012.44|1022.64|1011.84|9
1649609050000|2022-04-10 16:44:10|1023.02|1012.22|1023.13|1012.33|1023.13|1012.33|1022.91|1012.11|7
1649609060000|2022-04-10 16:44:20|1023.11|1012.31|1022.5|1011.7|1023.11|1012.31|1022.5|1011.7|5
1649609070000|2022-04-10 16:44:30|1022.49|1011.69|1022.18|1011.38|1022.49|1011.69|1022.13|1011.33|5
1649609080000|2022-04-10 16:44:40|1022.54|1011.74|1022.89|1012.09|1022.9|1012.1|1022.53|1011.73|13
1649609090000|2022-04-10 16:44:50|1022.9|1012.1|1023.01|1012.21|1023.01|1012.21|1022.89|1012.09|11
1649609100000|2022-04-10 16:45:00|1023.11|1012.31|1023.11|1012.31|1023.12|1012.32|1023.11|1012.31|11
1649609110000|2022-04-10 16:45:10|1023.12|1012.32|1023.34|1012.54|1023.36|1012.56|1023.11|1012.31|20
1649609120000|2022-04-10 16:45:20|1023.36|1012.56|1023.34|1012.54|1023.36|1012.56|1023.34|1012.54|18
1649609130000|2022-04-10 16:45:30|1023.36|1012.56|1023.66|1012.86|1023.66|1012.86|1023.34|1012.54|9
1649609140000|2022-04-10 16:45:40|1023.75|1012.95|1023.75|1012.95|1023.75|1012.95|1023.66|1012.86|3
1649609150000|2022-04-10 16:45:50|1023.66|1012.86|1024.04|1013.24|1024.04|1013.24|1023.66|1012.86|5
1649609160000|2022-04-10 16:46:00|1024.05|1013.25|1023.44|1012.64|1024.05|1013.25|1023.44|1012.64|7
1649609170000|2022-04-10 16:46:10|1023.4|1012.6|1023.83|1013.03|1023.83|1013.03|1023.4|1012.6|15
1649609180000|2022-04-10 16:46:20|1023.81|1013.01|1023.97|1013.17|1023.99|1013.19|1023.81|1013.01|4
1649609190000|2022-04-10 16:46:30|1023.89|1013.09|1023.47|1012.67|1023.89|1013.09|1023.46|1012.66|12
1649609200000|2022-04-10 16:46:40|1023.46|1012.66|1023.42|1012.62|1023.47|1012.67|1023.42|1012.62|9
1649609210000|2022-04-10 16:46:50|1023.43|1012.63|1023.57|1012.77|1023.57|1012.77|1023.34|1012.54|7
1649609220000|2022-04-10 16:47:00|1023.69|1012.89|1023.47|1012.67|1023.7|1012.9|1023.47|1012.67|14
1649609230000|2022-04-10 16:47:10|1023.43|1012.63|1023.44|1012.64|1023.47|1012.67|1023.42|1012.62|17
1649609240000|2022-04-10 16:47:20|1023.42|1012.62|1023.44|1012.64|1023.44|1012.64|1023.42|1012.62|18
1649609250000|2022-04-10 16:47:30|1023.42|1012.62|1023.41|1012.61|1023.44|1012.64|1023.39|1012.59|19
1649609260000|2022-04-10 16:47:40|1023.39|1012.59|1023.47|1012.67|1023.47|1012.67|1023.39|1012.59|16
1649609270000|2022-04-10 16:47:50|1023.43|1012.63|1023.36|1012.56|1023.47|1012.67|1023.35|1012.55|17
1649609280000|2022-04-10 16:48:00|1023.35|1012.55|1023.9|1013.1|1023.9|1013.1|1023.35|1012.55|13
1649609290000|2022-04-10 16:48:10|1024.06|1013.26|1024.06|1013.26|1024.07|1013.27|1024.06|1013.26|5
1649609300000|2022-04-10 16:48:20|1024.07|1013.27|1024.04|1013.24|1024.07|1013.27|1024.04|1013.24|7
1649609320000|2022-04-10 16:48:40|1024.07|1013.27|1024.04|1013.24|1024.07|1013.27|1024.04|1013.24|2
1649609330000|2022-04-10 16:48:50|1024.06|1013.26|1024.06|1013.26|1024.07|1013.27|1024.06|1013.26|3
1649609340000|2022-04-10 16:49:00|1024.07|1013.27|1024.1|1013.3|1024.1|1013.3|1024.06|1013.26|4
1649609350000|2022-04-10 16:49:10|1024.14|1013.34|1024.84|1014.04|1024.84|1014.04|1024.02|1013.22|7
1649609360000|2022-04-10 16:49:20|1024.93|1014.13|1024.93|1014.13|1024.94|1014.14|1024.93|1014.13|13
1649609370000|2022-04-10 16:49:30|1024.94|1014.14|1024.93|1014.13|1024.94|1014.14|1024.93|1014.13|12
1649609380000|2022-04-10 16:49:40|1024.94|1014.14|1024.93|1014.13|1024.94|1014.14|1024.93|1014.13|8
1649609390000|2022-04-10 16:49:50|1024.94|1014.14|1024.93|1014.13|1024.94|1014.14|1024.93|1014.13|8
1649609400000|2022-04-10 16:50:00|1024.94|1014.14|1025.03|1014.23|1025.03|1014.23|1024.75|1013.95|7
1649609410000|2022-04-10 16:50:10|1025.05|1014.25|1025.05|1014.25|1025.05|1014.25|1025.04|1014.24|7
1649609420000|2022-04-10 16:50:20|1025.04|1014.24|1025.04|1014.24|1025.05|1014.25|1025.04|1014.24|7
1649609430000|2022-04-10 16:50:30|1025.03|1014.23|1025.03|1014.23|1025.03|1014.23|1025.03|1014.23|1
1649609440000|2022-04-10 16:50:40|1025.01|1014.21|1025.01|1014.21|1025.02|1014.22|1025.01|1014.21|3
1649609450000|2022-04-10 16:50:50|1024.9|1014.1|1024.64|1013.84|1024.9|1014.1|1024.64|1013.84|6
1649609460000|2022-04-10 16:51:00|1024.52|1013.72|1024.82|1014.02|1024.84|1014.04|1024.43|1013.63|11
1649609470000|2022-04-10 16:51:10|1024.84|1014.04|1024.98|1014.18|1024.98|1014.18|1024.82|1014.02|3
1649609480000|2022-04-10 16:51:20|1024.96|1014.16|1024.88|1014.08|1024.96|1014.16|1024.88|1014.08|2
1649609490000|2022-04-10 16:51:30|1024.73|1013.93|1024.8|1014|1024.8|1014|1024.73|1013.93|2
1649609500000|2022-04-10 16:51:40|1024.98|1014.18|1024.98|1014.18|1024.98|1014.18|1024.98|1014.18|1
1649609510000|2022-04-10 16:51:50|1024.97|1014.17|1024.97|1014.17|1024.97|1014.17|1024.97|1014.17|1
1649609540000|2022-04-10 16:52:20|1025.03|1014.23|1025.03|1014.23|1025.03|1014.23|1025.03|1014.23|1
1649609560000|2022-04-10 16:52:40|1024.98|1014.18|1024.98|1014.18|1024.98|1014.18|1024.98|1014.18|1
1649609570000|2022-04-10 16:52:50|1024.94|1014.14|1024.92|1014.12|1024.94|1014.14|1024.92|1014.12|3
1649609580000|2022-04-10 16:53:00|1024.93|1014.13|1023.52|1012.72|1024.93|1014.13|1023.52|1012.72|12
1649609590000|2022-04-10 16:53:10|1023.69|1012.89|1023.72|1012.92|1023.87|1013.07|1023.29|1012.49|18
1649609600000|2022-04-10 16:53:20|1023.73|1012.93|1023.87|1013.07|1024.02|1013.22|1023.72|1012.92|11
1649609610000|2022-04-10 16:53:30|1023.99|1013.19|1023.99|1013.19|1024.02|1013.22|1023.99|1013.19|17
1649609620000|2022-04-10 16:53:40|1024.02|1013.22|1023.99|1013.19|1024.02|1013.22|1023.99|1013.19|18
1649609630000|2022-04-10 16:53:50|1024.02|1013.22|1023.95|1013.15|1024.02|1013.22|1023.95|1013.15|13
1649609640000|2022-04-10 16:54:00|1023.97|1013.17|1023.93|1013.13|1023.97|1013.17|1023.93|1013.13|19
1649609650000|2022-04-10 16:54:10|1023.95|1013.15|1024.29|1013.49|1024.29|1013.49|1023.93|1013.13|19
1649609660000|2022-04-10 16:54:20|1024.25|1013.45|1024.03|1013.23|1024.25|1013.45|1024.03|1013.23|2
1649609670000|2022-04-10 16:54:30|1024.16|1013.36|1024.24|1013.44|1024.24|1013.44|1024.16|1013.36|3
1649609680000|2022-04-10 16:54:40|1024.16|1013.36|1024.14|1013.34|1024.16|1013.36|1024.12|1013.32|20
1649609690000|2022-04-10 16:54:50|1024.15|1013.35|1024.14|1013.34|1024.15|1013.35|1024.14|1013.34|18
1649609700000|2022-04-10 16:55:00|1024.09|1013.29|1024.1|1013.3|1024.1|1013.3|1024.09|1013.29|2
1649609710000|2022-04-10 16:55:10|1024.23|1013.43|1024.23|1013.43|1024.23|1013.43|1024.23|1013.43|1
1649609720000|2022-04-10 16:55:20|1024.21|1013.41|1024.89|1014.09|1024.9|1014.1|1024.21|1013.41|9
1649609730000|2022-04-10 16:55:30|1024.9|1014.1|1024.98|1014.18|1024.98|1014.18|1024.89|1014.09|8
1649609740000|2022-04-10 16:55:40|1024.88|1014.08|1024.97|1014.17|1025|1014.2|1024.62|1013.82|9
1649609750000|2022-04-10 16:55:50|1025.02|1014.22|1025.03|1014.23|1025.03|1014.23|1024.97|1014.17|3
1649609760000|2022-04-10 16:56:00|1025.07|1014.27|1024.97|1014.17|1025.07|1014.27|1024.97|1014.17|7
1649609770000|2022-04-10 16:56:10|1024.85|1014.05|1024.39|1013.59|1024.85|1014.05|1024.39|1013.59|3
1649609780000|2022-04-10 16:56:20|1024.37|1013.57|1024.37|1013.57|1024.37|1013.57|1024.37|1013.57|1
1649609790000|2022-04-10 16:56:30|1024.39|1013.59|1024.39|1013.59|1024.39|1013.59|1024.39|1013.59|1
1649609800000|2022-04-10 16:56:40|1024.4|1013.6|1024.9|1014.1|1024.91|1014.11|1024.4|1013.6|8
1649609810000|2022-04-10 16:56:50|1024.91|1014.11|1024.9|1014.1|1024.91|1014.11|1024.81|1014.01|12
1649609820000|2022-04-10 16:57:00|1024.91|1014.11|1024.73|1013.93|1024.91|1014.11|1024.66|1013.86|12
1649609830000|2022-04-10 16:57:10|1024.76|1013.96|1024.32|1013.52|1024.76|1013.96|1024.28|1013.48|11
1649609840000|2022-04-10 16:57:20|1024.28|1013.48|1024.36|1013.56|1024.36|1013.56|1024.28|1013.48|9
1649609850000|2022-04-10 16:57:30|1024.33|1013.53|1024.36|1013.56|1024.37|1013.57|1024.33|1013.53|14
1649609860000|2022-04-10 16:57:40|1024.37|1013.57|1024.92|1014.12|1024.93|1014.13|1024.36|1013.56|12
1649609870000|2022-04-10 16:57:50|1024.93|1014.13|1024.92|1014.12|1024.93|1014.13|1024.92|1014.12|8
1649609880000|2022-04-10 16:58:00|1025.12|1014.32|1024.88|1014.08|1025.12|1014.32|1024.88|1014.08|3
1649609890000|2022-04-10 16:58:10|1024.79|1013.99|1024.79|1013.99|1024.79|1013.99|1024.79|1013.99|1
1649609910000|2022-04-10 16:58:30|1024.89|1014.09|1024.95|1014.15|1024.95|1014.15|1024.89|1014.09|2
1649609940000|2022-04-10 16:59:00|1025.15|1014.35|1025.75|1014.95|1025.75|1014.95|1025.15|1014.35|3
1649609950000|2022-04-10 16:59:10|1025.63|1014.83|1025.88|1015.08|1025.89|1015.09|1025.36|1014.56|7
1649609960000|2022-04-10 16:59:20|1025.89|1015.09|1026.23|1015.43|1026.27|1015.47|1025.79|1014.99|13
1649609970000|2022-04-10 16:59:30|1026.22|1015.42|1026.24|1015.44|1026.24|1015.44|1025.95|1015.15|8
1649609990000|2022-04-10 16:59:50|1026.16|1015.36|1026.16|1015.36|1026.16|1015.36|1026.16|1015.36|1
1649610000000|2022-04-10 17:00:00|1026.33|1015.53|1027.72|1016.92|1027.76|1016.96|1026.33|1015.53|8
1649610010000|2022-04-10 17:00:10|1027.54|1016.74|1027.44|1016.64|1027.54|1016.74|1027.37|1016.57|6
1649610020000|2022-04-10 17:00:20|1027.51|1016.71|1028.13|1017.33|1028.13|1017.33|1027.44|1016.64|9
1649610030000|2022-04-10 17:00:30|1028.09|1017.29|1028.09|1017.29|1028.09|1017.29|1028.09|1017.29|1
1649610040000|2022-04-10 17:00:40|1028.11|1017.31|1028.35|1017.55|1028.35|1017.55|1028.11|1017.31|6
1649610050000|2022-04-10 17:00:50|1028.36|1017.56|1028.9|1018.1|1028.99|1018.19|1028.36|1017.56|6
1649610060000|2022-04-10 17:01:00|1029.18|1018.38|1029.04|1018.24|1029.18|1018.38|1029.04|1018.24|2
1649610070000|2022-04-10 17:01:10|1029.15|1018.35|1029.52|1018.72|1029.52|1018.72|1029.15|1018.35|4
1649610080000|2022-04-10 17:01:20|1029.51|1018.71|1029.57|1018.77|1029.57|1018.77|1029.51|1018.71|7
1649610090000|2022-04-10 17:01:30|1029.78|1018.98|1029.88|1019.08|1029.88|1019.08|1029.78|1018.98|3
1649610100000|2022-04-10 17:01:40|1029.87|1019.07|1029.88|1019.08|1029.88|1019.08|1029.87|1019.07|2
1649610110000|2022-04-10 17:01:50|1030.02|1019.22|1030.02|1019.22|1030.02|1019.22|1030.02|1019.22|1
1649610120000|2022-04-10 17:02:00|1030.05|1019.25|1030.25|1019.45|1030.28|1019.48|1030.05|1019.25|12
1649610130000|2022-04-10 17:02:10|1030.28|1019.48|1030.83|1020.03|1030.83|1020.03|1030.25|1019.45|20
1649610140000|2022-04-10 17:02:20|1030.64|1019.84|1030.31|1019.51|1030.64|1019.84|1030.24|1019.44|18
1649610150000|2022-04-10 17:02:30|1030.38|1019.58|1030.7|1019.9|1030.7|1019.9|1030.31|1019.51|12
1649610160000|2022-04-10 17:02:40|1030.69|1019.89|1030.63|1019.83|1030.7|1019.9|1030.62|1019.82|16
1649610170000|2022-04-10 17:02:50|1030.62|1019.82|1030.75|1019.95|1030.75|1019.95|1030.62|1019.82|3
1649610180000|2022-04-10 17:03:00|1030.71|1019.91|1030.76|1019.96|1030.76|1019.96|1030.7|1019.9|5
1649610190000|2022-04-10 17:03:10|1030.74|1019.94|1030.76|1019.96|1030.76|1019.96|1030.73|1019.93|7
1649610200000|2022-04-10 17:03:20|1030.65|1019.85|1030.65|1019.85|1030.65|1019.85|1030.65|1019.85|1
1649610210000|2022-04-10 17:03:30|1030.63|1019.83|1029.9|1019.1|1030.63|1019.83|1029.9|1019.1|13
1649610220000|2022-04-10 17:03:40|1029.83|1019.03|1029.83|1019.03|1029.83|1019.03|1029.83|1019.03|1
1649610230000|2022-04-10 17:03:50|1029.94|1019.14|1030.11|1019.31|1030.11|1019.31|1029.94|1019.14|3
1649610240000|2022-04-10 17:04:00|1030.1|1019.3|1030.49|1019.69|1030.5|1019.7|1030.1|1019.3|12
1649610250000|2022-04-10 17:04:10|1030.64|1019.84|1030.64|1019.84|1030.64|1019.84|1030.64|1019.84|1
1649610260000|2022-04-10 17:04:20|1030.74|1019.94|1030.82|1020.02|1030.82|1020.02|1030.74|1019.94|2
1649610270000|2022-04-10 17:04:30|1030.95|1020.15|1030.95|1020.15|1030.95|1020.15|1030.95|1020.15|1
1649610290000|2022-04-10 17:04:50|1031.05|1020.25|1031.03|1020.23|1031.06|1020.26|1031.03|1020.23|18
1649610310000|2022-04-10 17:05:10|1031.05|1020.25|1031.05|1020.25|1031.05|1020.25|1031.05|1020.25|1
1649610320000|2022-04-10 17:05:20|1031.03|1020.23|1031.03|1020.23|1031.03|1020.23|1031.03|1020.23|1
1649610330000|2022-04-10 17:05:30|1031.05|1020.25|1031.05|1020.25|1031.06|1020.26|1031.05|1020.25|9
1649610340000|2022-04-10 17:05:40|1031.06|1020.26|1031.05|1020.25|1031.06|1020.26|1031.05|1020.25|16
1649610350000|2022-04-10 17:05:50|1031.06|1020.26|1031.05|1020.25|1031.06|1020.26|1031.05|1020.25|16
1649610360000|2022-04-10 17:06:00|1031.06|1020.26|1031.02|1020.22|1031.06|1020.26|1031.02|1020.22|5
1649610370000|2022-04-10 17:06:10|1030.96|1020.16|1030.96|1020.16|1030.96|1020.16|1030.96|1020.16|1
1649610380000|2022-04-10 17:06:20|1030.99|1020.19|1030.99|1020.19|1030.99|1020.19|1030.99|1020.19|1
1649610410000|2022-04-10 17:06:50|1030.86|1020.06|1030.86|1020.06|1030.86|1020.06|1030.86|1020.06|1
1649610420000|2022-04-10 17:07:00|1030.98|1020.18|1030.98|1020.18|1030.98|1020.18|1030.98|1020.18|1
1649610430000|2022-04-10 17:07:10|1031.06|1020.26|1031.06|1020.26|1031.07|1020.27|1031.06|1020.26|3
1649610450000|2022-04-10 17:07:30|1030.98|1020.18|1030.98|1020.18|1030.98|1020.18|1030.98|1020.18|1
1649610460000|2022-04-10 17:07:40|1031.09|1020.29|1031.09|1020.29|1031.1|1020.3|1031.09|1020.29|13
1649610470000|2022-04-10 17:07:50|1031.1|1020.3|1030.99|1020.19|1031.1|1020.3|1030.99|1020.19|15
1649610480000|2022-04-10 17:08:00|1031.07|1020.27|1030.62|1019.82|1031.07|1020.27|1030.62|1019.82|4
1649610490000|2022-04-10 17:08:10|1030.48|1019.68|1028.47|1017.67|1030.48|1019.68|1028.45|1017.65|11
1649610500000|2022-04-10 17:08:20|1028.65|1017.85|1029.98|1019.18|1029.98|1019.18|1028.65|1017.85|11
1649610510000|2022-04-10 17:08:30|1030.05|1019.25|1030.19|1019.39|1030.19|1019.39|1030.05|1019.25|2
1649610520000|2022-04-10 17:08:40|1030.04|1019.24|1030.19|1019.39|1030.19|1019.39|1030.04|1019.24|2
1649610530000|2022-04-10 17:08:50|1030.04|1019.24|1030.04|1019.24|1030.04|1019.24|1030.04|1019.24|1
1649610540000|2022-04-10 17:09:00|1029.97|1019.17|1030.04|1019.24|1030.04|1019.24|1029.86|1019.06|4
1649610550000|2022-04-10 17:09:10|1029.97|1019.17|1030.04|1019.24|1030.04|1019.24|1029.86|1019.06|6
1649610560000|2022-04-10 17:09:20|1029.97|1019.17|1029.85|1019.05|1029.97|1019.17|1029.85|1019.05|3
1649610570000|2022-04-10 17:09:30|1029.81|1019.01|1029.47|1018.67|1029.81|1019.01|1029.39|1018.59|4
1649610580000|2022-04-10 17:09:40|1029.28|1018.48|1029.16|1018.36|1029.28|1018.48|1028.92|1018.12|11
1649610590000|2022-04-10 17:09:50|1029.11|1018.31|1028.89|1018.09|1029.11|1018.31|1028.89|1018.09|3
1649610600000|2022-04-10 17:10:00|1029.06|1018.26|1029.52|1018.72|1029.52|1018.72|1029.06|1018.26|5
1649610610000|2022-04-10 17:10:10|1029.24|1018.44|1028.94|1018.14|1029.24|1018.44|1028.94|1018.14|5
1649610620000|2022-04-10 17:10:20|1029.24|1018.44|1029.24|1018.44|1029.24|1018.44|1029.21|1018.41|11
1649610630000|2022-04-10 17:10:30|1029.47|1018.67|1029.8|1019|1029.98|1019.18|1029.47|1018.67|10
1649610640000|2022-04-10 17:10:40|1029.91|1019.11|1030.19|1019.39|1030.19|1019.39|1029.91|1019.11|3
1649610650000|2022-04-10 17:10:50|1030.29|1019.49|1029.81|1019.01|1030.29|1019.49|1029.5|1018.7|13
1649610660000|2022-04-10 17:11:00|1029.4|1018.6|1029.64|1018.84|1029.65|1018.85|1029.4|1018.6|13
1649610670000|2022-04-10 17:11:10|1029.65|1018.85|1029.8|1019|1029.8|1019|1029.64|1018.84|5
1649610680000|2022-04-10 17:11:20|1029.76|1018.96|1029.76|1018.96|1029.76|1018.96|1029.76|1018.96|1
1649610690000|2022-04-10 17:11:30|1029.61|1018.81|1029.91|1019.11|1029.91|1019.11|1029.6|1018.8|11
1649610700000|2022-04-10 17:11:40|1029.82|1019.02|1029.82|1019.02|1029.82|1019.02|1029.82|1019.02|1
1649610710000|2022-04-10 17:11:50|1029.84|1019.04|1029.82|1019.02|1029.84|1019.04|1029.82|1019.02|8
1649610730000|2022-04-10 17:12:10|1029.84|1019.04|1029.82|1019.02|1029.84|1019.04|1029.82|1019.02|2
1649610740000|2022-04-10 17:12:20|1029.84|1019.04|1030.03|1019.23|1030.03|1019.23|1029.82|1019.02|16
1649610750000|2022-04-10 17:12:30|1030.04|1019.24|1029.93|1019.13|1030.17|1019.37|1029.93|1019.13|11
1649610760000|2022-04-10 17:12:40|1029.91|1019.11|1029.63|1018.83|1029.91|1019.11|1029.59|1018.79|9
1649610770000|2022-04-10 17:12:50|1029.6|1018.8|1028.7|1017.9|1029.6|1018.8|1028.7|1017.9|7
1649610780000|2022-04-10 17:13:00|1028.71|1017.91|1029.02|1018.22|1029.47|1018.67|1028.69|1017.89|11
1649610790000|2022-04-10 17:13:10|1029.03|1018.23|1029.03|1018.23|1029.03|1018.23|1029.02|1018.22|5
1649610800000|2022-04-10 17:13:20|1029.14|1018.34|1029.46|1018.66|1029.46|1018.66|1029.14|1018.34|2
1649610830000|2022-04-10 17:13:50|1029.47|1018.67|1029.46|1018.66|1029.47|1018.67|1029.46|1018.66|8
1649610840000|2022-04-10 17:14:00|1029.47|1018.67|1029.39|1018.59|1029.47|1018.67|1029.39|1018.59|6
1649610850000|2022-04-10 17:14:10|1029.34|1018.54|1029.27|1018.47|1029.34|1018.54|1029.27|1018.47|4
1649610860000|2022-04-10 17:14:20|1029.39|1018.59|1029.39|1018.59|1029.39|1018.59|1029.39|1018.59|1
1649610870000|2022-04-10 17:14:30|1029.4|1018.6|1029.37|1018.57|1029.4|1018.6|1029.37|1018.57|16
1649610900000|2022-04-10 17:15:00|1029.26|1018.46|1029.21|1018.41|1029.26|1018.46|1028.96|1018.16|6
1649610910000|2022-04-10 17:15:10|1029.06|1018.26|1028.9|1018.1|1029.06|1018.26|1028.9|1018.1|3
1649610920000|2022-04-10 17:15:20|1028.91|1018.11|1028.91|1018.11|1028.91|1018.11|1028.91|1018.11|1
1649610970000|2022-04-10 17:16:10|1028.92|1018.12|1028.92|1018.12|1028.92|1018.12|1028.92|1018.12|1
1649610980000|2022-04-10 17:16:20|1029.01|1018.21|1029.01|1018.21|1029.01|1018.21|1029.01|1018.21|1
1649610990000|2022-04-10 17:16:30|1028.91|1018.11|1029.13|1018.33|1029.25|1018.45|1028.91|1018.11|11
1649611000000|2022-04-10 17:16:40|1029.14|1018.34|1029.18|1018.38|1029.18|1018.38|1029.13|1018.33|3
1649611020000|2022-04-10 17:17:00|1029.19|1018.39|1029.53|1018.73|1029.53|1018.73|1029.19|1018.39|6
1649611030000|2022-04-10 17:17:10|1029.54|1018.74|1029.53|1018.73|1029.54|1018.74|1029.53|1018.73|8
1649611040000|2022-04-10 17:17:20|1029.54|1018.74|1029.55|1018.75|1029.55|1018.75|1029.54|1018.74|2
1649611050000|2022-04-10 17:17:30|1029.47|1018.67|1029.63|1018.83|1029.63|1018.83|1029.47|1018.67|3
1649611060000|2022-04-10 17:17:40|1029.65|1018.85|1029.94|1019.14|1029.94|1019.14|1029.63|1018.83|4
1649611080000|2022-04-10 17:18:00|1029.96|1019.16|1029.96|1019.16|1029.97|1019.17|1029.96|1019.16|11
1649611090000|2022-04-10 17:18:10|1029.97|1019.17|1030.03|1019.23|1030.11|1019.31|1029.96|1019.16|16
1649611100000|2022-04-10 17:18:20|1030.02|1019.22|1030.12|1019.32|1030.12|1019.32|1030.02|1019.22|7
1649611130000|2022-04-10 17:18:50|1030.11|1019.31|1030.16|1019.36|1030.16|1019.36|1030.11|1019.31|2
1649611140000|2022-04-10 17:19:00|1030.4|1019.6|1030.27|1019.47|1030.4|1019.6|1030.27|1019.47|3
1649611150000|2022-04-10 17:19:10|1030.17|1019.37|1030.54|1019.74|1030.54|1019.74|1030.13|1019.33|6
1649611160000|2022-04-10 17:19:20|1030.53|1019.73|1030.54|1019.74|1030.54|1019.74|1030.53|1019.73|4
1649611170000|2022-04-10 17:19:30|1030.53|1019.73|1030.28|1019.48|1030.54|1019.74|1030.27|1019.47|9
1649611180000|2022-04-10 17:19:40|1030.27|1019.47|1031.01|1020.21|1031.01|1020.21|1030.27|1019.47|21
1649611190000|2022-04-10 17:19:50|1030.99|1020.19|1030.99|1020.19|1031|1020.2|1030.99|1020.19|3
1649611200000|2022-04-10 17:20:00|1031|1020.2|1030.92|1020.12|1031.11|1020.31|1030.86|1020.06|14
1649611210000|2022-04-10 17:20:10|1030.98|1020.18|1030.99|1020.19|1031.11|1020.31|1030.98|1020.18|3
1649611220000|2022-04-10 17:20:20|1031.08|1020.28|1031.08|1020.28|1031.08|1020.28|1031.08|1020.28|1
1649611230000|2022-04-10 17:20:30|1031.06|1020.26|1031.11|1020.31|1031.11|1020.31|1031.06|1020.26|2
1649611260000|2022-04-10 17:21:00|1031.08|1020.28|1031.08|1020.28|1031.08|1020.28|1031.08|1020.28|1
1649611270000|2022-04-10 17:21:10|1031.52|1020.72|1031.65|1020.85|1031.65|1020.85|1031.52|1020.72|2
1649611280000|2022-04-10 17:21:20|1031.48|1020.68|1031.24|1020.44|1031.48|1020.68|1030.98|1020.18|8
1649611290000|2022-04-10 17:21:30|1031.55|1020.75|1031.72|1020.92|1031.72|1020.92|1031.09|1020.29|7
1649611300000|2022-04-10 17:21:40|1031.74|1020.94|1031.41|1020.61|1031.8|1021|1031.41|1020.61|14
1649611310000|2022-04-10 17:21:50|1031.44|1020.64|1031.44|1020.64|1031.44|1020.64|1031.44|1020.64|1
1649611320000|2022-04-10 17:22:00|1031.22|1020.42|1031.17|1020.37|1031.22|1020.42|1031.17|1020.37|8
1649611330000|2022-04-10 17:22:10|1031.18|1020.38|1031.95|1021.15|1032.08|1021.28|1031.17|1020.37|12
1649611340000|2022-04-10 17:22:20|1031.96|1021.16|1031.97|1021.17|1032.08|1021.28|1031.88|1021.08|12
1649611350000|2022-04-10 17:22:30|1031.89|1021.09|1031.89|1021.09|1031.89|1021.09|1031.89|1021.09|1
1649611360000|2022-04-10 17:22:40|1031.97|1021.17|1033.99|1023.19|1033.99|1023.19|1031.91|1021.11|15
1649611370000|2022-04-10 17:22:50|1034|1023.2|1034.13|1023.33|1034.13|1023.33|1033.99|1023.19|5
1649611380000|2022-04-10 17:23:00|1034.1|1023.3|1033.43|1022.63|1034.41|1023.61|1033.43|1022.63|9
1649611390000|2022-04-10 17:23:10|1033.32|1022.52|1032.44|1021.64|1033.32|1022.52|1032.05|1021.25|13
1649611400000|2022-04-10 17:23:20|1032.33|1021.53|1033.41|1022.61|1033.42|1022.62|1032.05|1021.25|11
1649611410000|2022-04-10 17:23:30|1033.42|1022.62|1033.48|1022.68|1033.48|1022.68|1033.41|1022.61|9
1649611420000|2022-04-10 17:23:40|1033.53|1022.73|1033.53|1022.73|1033.53|1022.73|1033.53|1022.73|1
1649611430000|2022-04-10 17:23:50|1033.61|1022.81|1033.59|1022.79|1033.61|1022.81|1033.53|1022.73|10
1649611440000|2022-04-10 17:24:00|1033.61|1022.81|1033.48|1022.68|1033.67|1022.87|1033.48|1022.68|8
1649611460000|2022-04-10 17:24:20|1033.15|1022.35|1033.93|1023.13|1033.94|1023.14|1033.15|1022.35|9
1649611470000|2022-04-10 17:24:30|1033.94|1023.14|1034.03|1023.23|1034.03|1023.23|1033.93|1023.13|7
1649611480000|2022-04-10 17:24:40|1034.11|1023.31|1034.06|1023.26|1034.12|1023.32|1034.06|1023.26|4
1649611490000|2022-04-10 17:24:50|1034.07|1023.27|1034.18|1023.38|1034.25|1023.45|1034.07|1023.27|5
1649611500000|2022-04-10 17:25:00|1034.04|1023.24|1034.04|1023.24|1034.04|1023.24|1033.87|1023.07|5
1649611510000|2022-04-10 17:25:10|1034.02|1023.22|1034.04|1023.24|1034.04|1023.24|1034.02|1023.22|2
1649611520000|2022-04-10 17:25:20|1034.17|1023.37|1034.17|1023.37|1034.17|1023.37|1034.17|1023.37|1
1649611530000|2022-04-10 17:25:30|1034.06|1023.26|1033.91|1023.11|1034.06|1023.26|1033.91|1023.11|2
1649611540000|2022-04-10 17:25:40|1033.87|1023.07|1033.87|1023.07|1033.87|1023.07|1033.87|1023.07|1
1649611550000|2022-04-10 17:25:50|1033.86|1023.06|1033.86|1023.06|1033.86|1023.06|1033.86|1023.06|1
1649611560000|2022-04-10 17:26:00|1033.8|1023|1033.55|1022.75|1033.8|1023|1033.49|1022.69|5
1649611570000|2022-04-10 17:26:10|1033.58|1022.78|1033.58|1022.78|1033.58|1022.78|1033.58|1022.78|1
1649611580000|2022-04-10 17:26:20|1033.55|1022.75|1033.58|1022.78|1033.58|1022.78|1033.55|1022.75|2
1649611590000|2022-04-10 17:26:30|1033.55|1022.75|1033.8|1023|1033.82|1023.02|1033.44|1022.64|6
1649611600000|2022-04-10 17:26:40|1033.74|1022.94|1033.64|1022.84|1033.74|1022.94|1033.64|1022.84|3
1649611610000|2022-04-10 17:26:50|1033.57|1022.77|1033.57|1022.77|1033.57|1022.77|1033.57|1022.77|1
1649611620000|2022-04-10 17:27:00|1033.26|1022.46|1033.47|1022.67|1033.47|1022.67|1033.26|1022.46|2
1649611630000|2022-04-10 17:27:10|1033.31|1022.51|1031.14|1020.34|1033.33|1022.53|1031.14|1020.34|11
1649611640000|2022-04-10 17:27:20|1031.05|1020.25|1029.83|1019.03|1031.05|1020.25|1029.74|1018.94|26
1649611650000|2022-04-10 17:27:30|1029.65|1018.85|1030.11|1019.31|1030.11|1019.31|1029.65|1018.85|3
1649611660000|2022-04-10 17:27:40|1030.38|1019.58|1030.37|1019.57|1030.39|1019.59|1029.71|1018.91|10
1649611670000|2022-04-10 17:27:50|1030.38|1019.58|1030.45|1019.65|1030.45|1019.65|1030.37|1019.57|5
1649611680000|2022-04-10 17:28:00|1030.49|1019.69|1030.41|1019.61|1030.49|1019.69|1030.41|1019.61|13
1649611690000|2022-04-10 17:28:10|1030.43|1019.63|1030.81|1020.01|1030.93|1020.13|1030.41|1019.61|18
1649611700000|2022-04-10 17:28:20|1030.8|1020|1030.8|1020|1030.93|1020.13|1030.8|1020|17
1649611720000|2022-04-10 17:28:40|1030.76|1019.96|1030.58|1019.78|1030.76|1019.96|1030.58|1019.78|3
1649611740000|2022-04-10 17:29:00|1030.64|1019.84|1030.64|1019.84|1030.64|1019.84|1030.64|1019.84|1
1649611750000|2022-04-10 17:29:10|1030.65|1019.85|1030.53|1019.73|1030.65|1019.85|1030.53|1019.73|5
1649611760000|2022-04-10 17:29:20|1030.41|1019.61|1030.53|1019.73|1030.53|1019.73|1030.41|1019.61|2
1649611790000|2022-04-10 17:29:50|1030.41|1019.61|1030.53|1019.73|1030.53|1019.73|1030.11|1019.31|4
1649611800000|2022-04-10 17:30:00|1030.61|1019.81|1030.64|1019.84|1030.65|1019.85|1030.61|1019.81|5
1649611810000|2022-04-10 17:30:10|1030.65|1019.85|1030.64|1019.84|1030.65|1019.85|1030.64|1019.84|10
1649611820000|2022-04-10 17:30:20|1030.65|1019.85|1030.58|1019.78|1030.65|1019.85|1030.58|1019.78|7
1649611830000|2022-04-10 17:30:30|1030.59|1019.79|1030.58|1019.78|1030.59|1019.79|1030.58|1019.78|6
1649611840000|2022-04-10 17:30:40|1030.56|1019.76|1030.12|1019.32|1030.56|1019.76|1030.12|1019.32|3
1649611850000|2022-04-10 17:30:50|1030.41|1019.61|1030.41|1019.61|1030.41|1019.61|1030.41|1019.61|1
1649611860000|2022-04-10 17:31:00|1030.56|1019.76|1030.24|1019.44|1030.63|1019.83|1030.24|1019.44|6
1649611870000|2022-04-10 17:31:10|1029.99|1019.19|1029.58|1018.78|1029.99|1019.19|1029.58|1018.78|4
1649611880000|2022-04-10 17:31:20|1029.64|1018.84|1030.16|1019.36|1030.16|1019.36|1029.64|1018.84|11
1649611890000|2022-04-10 17:31:30|1030.23|1019.43|1030.23|1019.43|1030.23|1019.43|1030.23|1019.43|1
1649611900000|2022-04-10 17:31:40|1030.64|1019.84|1030.64|1019.84|1030.64|1019.84|1030.61|1019.81|3
1649611910000|2022-04-10 17:31:50|1030.42|1019.62|1030.24|1019.44|1030.64|1019.84|1030.17|1019.37|5
1649611930000|2022-04-10 17:32:10|1030.39|1019.59|1030.39|1019.59|1030.39|1019.59|1030.38|1019.58|3
1649611950000|2022-04-10 17:32:30|1030.37|1019.57|1030.39|1019.59|1030.39|1019.59|1030.37|1019.57|10
1649611960000|2022-04-10 17:32:40|1030.37|1019.57|1030.55|1019.75|1030.55|1019.75|1030.37|1019.57|5
1649611970000|2022-04-10 17:32:50|1030.51|1019.71|1030.08|1019.28|1030.55|1019.75|1030.08|1019.28|5
1649611980000|2022-04-10 17:33:00|1029.94|1019.14|1029.94|1019.14|1029.94|1019.14|1029.94|1019.14|1
1649611990000|2022-04-10 17:33:10|1030.12|1019.32|1030.22|1019.42|1030.22|1019.42|1030.12|1019.32|2
1649612010000|2022-04-10 17:33:30|1030.23|1019.43|1030.66|1019.86|1030.66|1019.86|1030.22|1019.42|14
1649612020000|2022-04-10 17:33:40|1030.64|1019.84|1030.98|1020.18|1030.98|1020.18|1030.64|1019.84|5
1649612030000|2022-04-10 17:33:50|1030.85|1020.05|1031.18|1020.38|1031.18|1020.38|1030.72|1019.92|4
1649612040000|2022-04-10 17:34:00|1031.22|1020.42|1031.25|1020.45|1031.25|1020.45|1031.22|1020.42|2
1649612050000|2022-04-10 17:34:10|1031.26|1020.46|1031.26|1020.46|1031.26|1020.46|1031.26|1020.46|1
1649612060000|2022-04-10 17:34:20|1031.3|1020.5|1031.33|1020.53|1031.33|1020.53|1031.3|1020.5|2
1649612070000|2022-04-10 17:34:30|1031.34|1020.54|1031.75|1020.95|1031.77|1020.97|1031.34|1020.54|8
1649612080000|2022-04-10 17:34:40|1031.77|1020.97|1032.88|1022.08|1032.88|1022.08|1031.77|1020.97|13
1649612090000|2022-04-10 17:34:50|1032.96|1022.16|1033.18|1022.38|1033.18|1022.38|1032.65|1021.85|9
1649612100000|2022-04-10 17:35:00|1033.17|1022.37|1033.88|1023.08|1033.88|1023.08|1033.17|1022.37|4
1649612110000|2022-04-10 17:35:10|1033.97|1023.17|1033.99|1023.19|1034.72|1023.92|1033.88|1023.08|15
1649612120000|2022-04-10 17:35:20|1034|1023.2|1034.33|1023.53|1034.47|1023.67|1033.59|1022.79|20
1649612130000|2022-04-10 17:35:30|1034.51|1023.71|1034.27|1023.47|1034.51|1023.71|1034.27|1023.47|2
1649612140000|2022-04-10 17:35:40|1034.08|1023.28|1034.11|1023.31|1034.28|1023.48|1034.08|1023.28|6
1649612150000|2022-04-10 17:35:50|1034.23|1023.43|1035.88|1025.08|1035.89|1025.09|1034.19|1023.39|13
1649612160000|2022-04-10 17:36:00|1035.89|1025.09|1036.22|1025.42|1036.23|1025.43|1035.65|1024.85|16
1649612170000|2022-04-10 17:36:10|1036.13|1025.33|1034.96|1024.16|1036.13|1025.33|1034.96|1024.16|15
1649612180000|2022-04-10 17:36:20|1034.74|1023.94|1034.04|1023.24|1034.74|1023.94|1034.04|1023.24|10
1649612190000|2022-04-10 17:36:30|1033.83|1023.03|1034.13|1023.33|1034.15|1023.35|1033.75|1022.95|6
1649612200000|2022-04-10 17:36:40|1034.21|1023.41|1035.33|1024.53|1035.33|1024.53|1034.21|1023.41|10
1649612210000|2022-04-10 17:36:50|1035.25|1024.45|1034.72|1023.92|1035.33|1024.53|1034.7|1023.9|9
1649612220000|2022-04-10 17:37:00|1034.88|1024.08|1035.37|1024.57|1035.37|1024.57|1034.88|1024.08|5
1649612230000|2022-04-10 17:37:10|1035.46|1024.66|1035.37|1024.57|1035.46|1024.66|1035.15|1024.35|4
1649612240000|2022-04-10 17:37:20|1035.35|1024.55|1035.54|1024.74|1035.54|1024.74|1035.11|1024.31|4
1649612250000|2022-04-10 17:37:30|1035.21|1024.41|1035.35|1024.55|1035.35|1024.55|1035.21|1024.41|2
1649612260000|2022-04-10 17:37:40|1035.27|1024.47|1035.15|1024.35|1035.35|1024.55|1035.15|1024.35|4
1649612270000|2022-04-10 17:37:50|1035.16|1024.36|1035.42|1024.62|1035.42|1024.62|1034.93|1024.13|8
1649612280000|2022-04-10 17:38:00|1035.28|1024.48|1034.92|1024.12|1035.28|1024.48|1034.92|1024.12|3
1649612290000|2022-04-10 17:38:10|1035.07|1024.27|1035.13|1024.33|1035.13|1024.33|1035.07|1024.27|2
1649612300000|2022-04-10 17:38:20|1035.39|1024.59|1035.39|1024.59|1035.56|1024.76|1035.39|1024.59|3
1649612310000|2022-04-10 17:38:30|1035.53|1024.73|1035.53|1024.73|1035.53|1024.73|1035.53|1024.73|1
1649612320000|2022-04-10 17:38:40|1035.5|1024.7|1035.73|1024.93|1035.74|1024.94|1035.5|1024.7|11
1649612330000|2022-04-10 17:38:50|1035.74|1024.94|1035.79|1024.99|1035.79|1024.99|1035.74|1024.94|2
1649612340000|2022-04-10 17:39:00|1035.85|1025.05|1035.99|1025.19|1036|1025.2|1035.85|1025.05|10
1649612350000|2022-04-10 17:39:10|1036|1025.2|1035.75|1024.95|1036|1025.2|1035.75|1024.95|8
1649612360000|2022-04-10 17:39:20|1035.7|1024.9|1035.8|1025|1035.91|1025.11|1035.7|1024.9|16
1649612370000|2022-04-10 17:39:30|1035.81|1025.01|1035.56|1024.76|1035.96|1025.16|1035.56|1024.76|19
1649612380000|2022-04-10 17:39:40|1035.57|1024.77|1035.67|1024.87|1035.67|1024.87|1035.56|1024.76|5
1649612400000|2022-04-10 17:40:00|1035.47|1024.67|1035.47|1024.67|1035.47|1024.67|1035.47|1024.67|1
1649612420000|2022-04-10 17:40:20|1035.3|1024.5|1035.47|1024.67|1035.47|1024.67|1035.3|1024.5|2
1649612430000|2022-04-10 17:40:30|1035.28|1024.48|1035.28|1024.48|1035.28|1024.48|1035.28|1024.48|1
1649612440000|2022-04-10 17:40:40|1035.29|1024.49|1035.29|1024.49|1035.29|1024.49|1035.29|1024.49|1
1649612450000|2022-04-10 17:40:50|1035.28|1024.48|1035.28|1024.48|1035.29|1024.49|1035.28|1024.48|11
1649612460000|2022-04-10 17:41:00|1035.47|1024.67|1035.47|1024.67|1035.47|1024.67|1035.3|1024.5|3
1649612490000|2022-04-10 17:41:30|1035.28|1024.48|1035.28|1024.48|1035.28|1024.48|1035.28|1024.48|1
1649612520000|2022-04-10 17:42:00|1035.23|1024.43|1035.28|1024.48|1035.28|1024.48|1035.23|1024.43|8
1649612530000|2022-04-10 17:42:10|1035.51|1024.71|1035.51|1024.71|1035.51|1024.71|1035.51|1024.71|1
1649612550000|2022-04-10 17:42:30|1035.39|1024.59|1035.39|1024.59|1035.39|1024.59|1035.39|1024.59|1
1649612560000|2022-04-10 17:42:40|1035.27|1024.47|1035.27|1024.47|1035.39|1024.59|1035|1024.2|5
1649612570000|2022-04-10 17:42:50|1035|1024.2|1034.92|1024.12|1035.2|1024.4|1034.92|1024.12|6
1649612580000|2022-04-10 17:43:00|1035.07|1024.27|1035.1|1024.3|1035.23|1024.43|1035.07|1024.27|4
1649612590000|2022-04-10 17:43:10|1034.93|1024.13|1035.11|1024.31|1035.11|1024.31|1034.93|1024.13|3
1649612600000|2022-04-10 17:43:20|1035.1|1024.3|1035.1|1024.3|1035.1|1024.3|1035.1|1024.3|1
1649612610000|2022-04-10 17:43:30|1034.93|1024.13|1032.88|1022.08|1034.93|1024.13|1032.88|1022.08|10
1649612620000|2022-04-10 17:43:40|1032.6|1021.8|1031.99|1021.19|1032.6|1021.8|1031.99|1021.19|6
1649612630000|2022-04-10 17:43:50|1031.93|1021.13|1031.92|1021.12|1031.93|1021.13|1031.91|1021.11|3
1649612640000|2022-04-10 17:44:00|1032.01|1021.21|1032.43|1021.63|1032.57|1021.77|1032.01|1021.21|10
1649612650000|2022-04-10 17:44:10|1032.32|1021.52|1032.06|1021.26|1032.43|1021.63|1032.06|1021.26|7
1649612660000|2022-04-10 17:44:20|1032.3|1021.5|1032.13|1021.33|1032.38|1021.58|1032.06|1021.26|9
1649612670000|2022-04-10 17:44:30|1032.14|1021.34|1032.95|1022.15|1032.95|1022.15|1032.14|1021.34|12
1649612680000|2022-04-10 17:44:40|1033.13|1022.33|1033.57|1022.77|1033.57|1022.77|1033.13|1022.33|2
1649612690000|2022-04-10 17:44:50|1033.53|1022.73|1033.53|1022.73|1033.53|1022.73|1033.53|1022.73|1
1649612700000|2022-04-10 17:45:00|1033.56|1022.76|1033.56|1022.76|1033.56|1022.76|1033.56|1022.76|1
1649612710000|2022-04-10 17:45:10|1033.57|1022.77|1033.57|1022.77|1033.57|1022.77|1033.57|1022.77|1
1649612720000|2022-04-10 17:45:20|1033.48|1022.68|1032.98|1022.18|1033.48|1022.68|1032.93|1022.13|5
1649612730000|2022-04-10 17:45:30|1032.92|1022.12|1032.67|1021.87|1032.92|1022.12|1032.67|1021.87|2
1649612740000|2022-04-10 17:45:40|1032.68|1021.88|1032.21|1021.41|1032.68|1021.88|1032.21|1021.41|7
1649612760000|2022-04-10 17:46:00|1032.09|1021.29|1031.96|1021.16|1032.26|1021.46|1031.96|1021.16|3
1649612770000|2022-04-10 17:46:10|1031.85|1021.05|1031.21|1020.41|1031.85|1021.05|1031.21|1020.41|5
1649612780000|2022-04-10 17:46:20|1031.38|1020.58|1030.98|1020.18|1031.38|1020.58|1030.98|1020.18|8
1649612790000|2022-04-10 17:46:30|1030.81|1020.01|1029.47|1018.67|1030.81|1020.01|1029.41|1018.61|9
1649612800000|2022-04-10 17:46:40|1029.67|1018.87|1029.6|1018.8|1029.67|1018.87|1029.6|1018.8|4
1649612810000|2022-04-10 17:46:50|1029.65|1018.85|1030.01|1019.21|1030.01|1019.21|1029.65|1018.85|6
1649612820000|2022-04-10 17:47:00|1029.92|1019.12|1030.19|1019.39|1030.28|1019.48|1029.92|1019.12|7
1649612830000|2022-04-10 17:47:10|1030.28|1019.48|1030.29|1019.49|1030.31|1019.51|1030.25|1019.45|7
1649612840000|2022-04-10 17:47:20|1030.27|1019.47|1031.08|1020.28|1031.09|1020.29|1030.27|1019.47|7
1649612850000|2022-04-10 17:47:30|1031.09|1020.29|1030.67|1019.87|1031.54|1020.74|1030.67|1019.87|11
1649612860000|2022-04-10 17:47:40|1030.66|1019.86|1030.68|1019.88|1030.68|1019.88|1030.66|1019.86|2
1649612870000|2022-04-10 17:47:50|1030.81|1020.01|1030.81|1020.01|1030.81|1020.01|1030.8|1020|3
1649612880000|2022-04-10 17:48:00|1030.91|1020.11|1030.91|1020.11|1030.91|1020.11|1030.91|1020.11|1
1649612900000|2022-04-10 17:48:20|1030.81|1020.01|1030.74|1019.94|1030.91|1020.11|1030.74|1019.94|4
1649612910000|2022-04-10 17:48:30|1030.72|1019.92|1030.82|1020.02|1030.82|1020.02|1030.72|1019.92|2
1649612930000|2022-04-10 17:48:50|1030.81|1020.01|1030.39|1019.59|1030.81|1020.01|1030.39|1019.59|3
1649612940000|2022-04-10 17:49:00|1030.09|1019.29|1030.54|1019.74|1030.54|1019.74|1030.09|1019.29|7
1649612950000|2022-04-10 17:49:10|1030.59|1019.79|1030.59|1019.79|1030.59|1019.79|1030.57|1019.77|3
1649612960000|2022-04-10 17:49:20|1030.57|1019.77|1030.59|1019.79|1030.59|1019.79|1030.57|1019.77|4
1649612970000|2022-04-10 17:49:30|1030.43|1019.63|1029.83|1019.03|1030.43|1019.63|1029.43|1018.63|11
1649612980000|2022-04-10 17:49:40|1029.96|1019.16|1030.09|1019.29|1030.09|1019.29|1029.96|1019.16|3
1649612990000|2022-04-10 17:49:50|1030.04|1019.24|1030.18|1019.38|1030.18|1019.38|1030.04|1019.24|2
1649613000000|2022-04-10 17:50:00|1029.96|1019.16|1030.16|1019.36|1030.24|1019.44|1029.69|1018.89|15
1649613010000|2022-04-10 17:50:10|1029.94|1019.14|1030.05|1019.25|1030.32|1019.52|1029.94|1019.14|4
1649613020000|2022-04-10 17:50:20|1029.89|1019.09|1028.67|1017.87|1029.89|1019.09|1028.47|1017.67|18
1649613030000|2022-04-10 17:50:30|1028.62|1017.82|1028.13|1017.33|1028.67|1017.87|1027.91|1017.11|12
1649613040000|2022-04-10 17:50:40|1028.23|1017.43|1028.23|1017.43|1028.35|1017.55|1028.23|1017.43|5
1649613050000|2022-04-10 17:50:50|1028.35|1017.55|1028.44|1017.64|1028.44|1017.64|1028.23|1017.43|16
1649613060000|2022-04-10 17:51:00|1028.42|1017.62|1028.35|1017.55|1028.43|1017.63|1027.95|1017.15|7
1649613070000|2022-04-10 17:51:10|1028.32|1017.52|1028.44|1017.64|1028.44|1017.64|1028.32|1017.52|3
1649613080000|2022-04-10 17:51:20|1028.42|1017.62|1028.43|1017.63|1028.44|1017.64|1028.42|1017.62|8
1649613090000|2022-04-10 17:51:30|1028.45|1017.65|1028.32|1017.52|1028.45|1017.65|1028.32|1017.52|4
1649613100000|2022-04-10 17:51:40|1028.33|1017.53|1028.35|1017.55|1028.35|1017.55|1028.32|1017.52|3
1649613110000|2022-04-10 17:51:50|1028.32|1017.52|1028.03|1017.23|1028.32|1017.52|1028.03|1017.23|2
1649613120000|2022-04-10 17:52:00|1028.32|1017.52|1028.65|1017.85|1028.65|1017.85|1028.23|1017.43|4
1649613140000|2022-04-10 17:52:20|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1028.9|1018.1|1
1649613150000|2022-04-10 17:52:30|1028.91|1018.11|1028.86|1018.06|1028.91|1018.11|1028.86|1018.06|2
1649613160000|2022-04-10 17:52:40|1028.87|1018.07|1028.82|1018.02|1028.87|1018.07|1028.82|1018.02|2
1649613170000|2022-04-10 17:52:50|1028.85|1018.05|1028.93|1018.13|1028.94|1018.14|1028.85|1018.05|10
1649613180000|2022-04-10 17:53:00|1029.12|1018.32|1029.12|1018.32|1029.13|1018.33|1029.12|1018.32|5
1649613190000|2022-04-10 17:53:10|1029.13|1018.33|1029.12|1018.32|1029.14|1018.34|1029.12|1018.32|3
1649613200000|2022-04-10 17:53:20|1029.14|1018.34|1029.14|1018.34|1029.14|1018.34|1029.14|1018.34|1
1649613210000|2022-04-10 17:53:30|1029.36|1018.56|1029.36|1018.56|1029.36|1018.56|1029.36|1018.56|1
1649613220000|2022-04-10 17:53:40|1029.46|1018.66|1029.48|1018.68|1029.51|1018.71|1029.46|1018.66|16
1649613230000|2022-04-10 17:53:50|1029.51|1018.71|1029.51|1018.71|1029.51|1018.71|1029.48|1018.68|15
1649613240000|2022-04-10 17:54:00|1029.48|1018.68|1029.55|1018.75|1029.55|1018.75|1029.47|1018.67|8
1649613250000|2022-04-10 17:54:10|1029.56|1018.76|1029.84|1019.04|1029.84|1019.04|1029.56|1018.76|3
1649613260000|2022-04-10 17:54:20|1029.93|1019.13|1029.84|1019.04|1029.93|1019.13|1029.84|1019.04|4
1649613270000|2022-04-10 17:54:30|1029.75|1018.95|1029.75|1018.95|1029.75|1018.95|1029.75|1018.95|1
1649613290000|2022-04-10 17:54:50|1029.76|1018.96|1029.81|1019.01|1029.81|1019.01|1029.76|1018.96|2
1649613300000|2022-04-10 17:55:00|1029.82|1019.02|1030.16|1019.36|1030.16|1019.36|1029.82|1019.02|8
1649613310000|2022-04-10 17:55:10|1030.36|1019.56|1029.99|1019.19|1030.36|1019.56|1029.99|1019.19|3
1649613320000|2022-04-10 17:55:20|1030.26|1019.46|1030.05|1019.25|1030.26|1019.46|1030.05|1019.25|2
1649613330000|2022-04-10 17:55:30|1030.1|1019.3|1029.88|1019.08|1030.1|1019.3|1029.87|1019.07|4
1649613340000|2022-04-10 17:55:40|1029.87|1019.07|1029.88|1019.08|1029.88|1019.08|1029.87|1019.07|12
1649613350000|2022-04-10 17:55:50|1030.1|1019.3|1030.1|1019.3|1030.1|1019.3|1030.09|1019.29|5
1649613360000|2022-04-10 17:56:00|1030.09|1019.29|1030.32|1019.52|1030.32|1019.52|1030.05|1019.25|10
1649613370000|2022-04-10 17:56:10|1030.51|1019.71|1030.51|1019.71|1030.51|1019.71|1030.51|1019.71|1
1649613400000|2022-04-10 17:56:40|1030.62|1019.82|1030.69|1019.89|1030.69|1019.89|1030.62|1019.82|2
1649613420000|2022-04-10 17:57:00|1030.58|1019.78|1030.58|1019.78|1030.58|1019.78|1030.58|1019.78|1
1649613430000|2022-04-10 17:57:10|1030.78|1019.98|1031.14|1020.34|1031.14|1020.34|1030.78|1019.98|3
1649613440000|2022-04-10 17:57:20|1031.01|1020.21|1031.25|1020.45|1031.25|1020.45|1030.92|1020.12|6
1649613450000|2022-04-10 17:57:30|1031.1|1020.3|1031.1|1020.3|1031.1|1020.3|1031.1|1020.3|1
1649613460000|2022-04-10 17:57:40|1030.95|1020.15|1030.99|1020.19|1030.99|1020.19|1030.95|1020.15|3
1649613470000|2022-04-10 17:57:50|1031|1020.2|1031|1020.2|1031|1020.2|1031|1020.2|1
1649613480000|2022-04-10 17:58:00|1030.95|1020.15|1030.95|1020.15|1030.95|1020.15|1030.95|1020.15|1
1649613490000|2022-04-10 17:58:10|1031.03|1020.23|1030.98|1020.18|1031.03|1020.23|1030.95|1020.15|3
1649613500000|2022-04-10 17:58:20|1030.99|1020.19|1031.38|1020.58|1031.38|1020.58|1030.99|1020.19|6
1649613530000|2022-04-10 17:58:50|1031.09|1020.29|1031.09|1020.29|1031.09|1020.29|1031.09|1020.29|1
1649613540000|2022-04-10 17:59:00|1031.2|1020.4|1031.2|1020.4|1031.45|1020.65|1031.2|1020.4|3
1649613560000|2022-04-10 17:59:20|1031.11|1020.31|1031.11|1020.31|1031.11|1020.31|1031.11|1020.31|1
1649613570000|2022-04-10 17:59:30|1031.17|1020.37|1031.17|1020.37|1031.17|1020.37|1031.17|1020.37|1
1649613590000|2022-04-10 17:59:50|1031.07|1020.27|1030.57|1019.77|1031.07|1020.27|1030.55|1019.75|8
1649613600000|2022-04-10 18:00:00|1030.55|1019.75|1031.1|1020.3|1031.1|1020.3|1030.55|1019.75|12
1649613610000|2022-04-10 18:00:10|1031.22|1020.42|1031.8|1021|1031.8|1021|1031.22|1020.42|4
1649613620000|2022-04-10 18:00:20|1031.71|1020.91|1031.61|1020.81|1031.71|1020.91|1031.6|1020.8|3
1649613630000|2022-04-10 18:00:30|1031.62|1020.82|1031.89|1021.09|1031.9|1021.1|1031.61|1020.81|12
1649613640000|2022-04-10 18:00:40|1031.9|1021.1|1032.02|1021.22|1032.06|1021.26|1031.89|1021.09|9
1649613650000|2022-04-10 18:00:50|1032.06|1021.26|1032.01|1021.21|1032.06|1021.26|1031.95|1021.15|3
1649613660000|2022-04-10 18:01:00|1032.08|1021.28|1032.58|1021.78|1032.58|1021.78|1032.08|1021.28|5
1649613670000|2022-04-10 18:01:10|1032.79|1021.99|1032.82|1022.02|1032.82|1022.02|1032.78|1021.98|5
1649613680000|2022-04-10 18:01:20|1032.81|1022.01|1032.81|1022.01|1032.81|1022.01|1032.81|1022.01|1
1649613690000|2022-04-10 18:01:30|1032.82|1022.02|1032.82|1022.02|1032.82|1022.02|1032.82|1022.02|1
1649613700000|2022-04-10 18:01:40|1032.86|1022.06|1032.86|1022.06|1032.86|1022.06|1032.86|1022.06|1
1649613720000|2022-04-10 18:02:00|1032.78|1021.98|1032.36|1021.56|1032.78|1021.98|1032.36|1021.56|3
1649613730000|2022-04-10 18:02:10|1032.02|1021.22|1032.02|1021.22|1032.02|1021.22|1032.02|1021.22|1
1649613740000|2022-04-10 18:02:20|1032|1021.2|1032|1021.2|1032|1021.2|1032|1021.2|1
1649613750000|2022-04-10 18:02:30|1031.97|1021.17|1031.74|1020.94|1031.97|1021.17|1031.74|1020.94|3
1649613780000|2022-04-10 18:03:00|1031.78|1020.98|1030.81|1020.01|1031.78|1020.98|1030.81|1020.01|6
1649613790000|2022-04-10 18:03:10|1030.82|1020.02|1031.19|1020.39|1031.3|1020.5|1030.81|1020.01|9
1649613800000|2022-04-10 18:03:20|1030.97|1020.17|1031.19|1020.39|1031.19|1020.39|1030.97|1020.17|4
1649613810000|2022-04-10 18:03:30|1030.97|1020.17|1030.99|1020.19|1031.19|1020.39|1030.97|1020.17|4
1649613820000|2022-04-10 18:03:40|1031.21|1020.41|1031.21|1020.41|1031.21|1020.41|1031.21|1020.41|1
1649613830000|2022-04-10 18:03:50|1031.29|1020.49|1031.76|1020.96|1031.76|1020.96|1031.21|1020.41|7
1649613840000|2022-04-10 18:04:00|1031.84|1021.04|1032.16|1021.36|1032.21|1021.41|1031.76|1020.96|7
1649613850000|2022-04-10 18:04:10|1032.17|1021.37|1032.3|1021.5|1032.48|1021.68|1032.03|1021.23|8
1649613860000|2022-04-10 18:04:20|1032.31|1021.51|1032.03|1021.23|1032.31|1021.51|1032.03|1021.23|9
1649613870000|2022-04-10 18:04:30|1031.94|1021.14|1032.12|1021.32|1032.12|1021.32|1031.94|1021.14|2
1649613880000|2022-04-10 18:04:40|1032.16|1021.36|1031.94|1021.14|1032.16|1021.36|1031.94|1021.14|2
1649613890000|2022-04-10 18:04:50|1031.93|1021.13|1031.93|1021.13|1031.93|1021.13|1031.93|1021.13|1
1649613900000|2022-04-10 18:05:00|1031.88|1021.08|1032.11|1021.31|1032.11|1021.31|1031.88|1021.08|5
1649613910000|2022-04-10 18:05:10|1032.04|1021.24|1032.29|1021.49|1032.44|1021.64|1032.02|1021.22|6
1649613920000|2022-04-10 18:05:20|1032.44|1021.64|1032.11|1021.31|1032.44|1021.64|1032.11|1021.31|14
1649613930000|2022-04-10 18:05:30|1032.18|1021.38|1032.52|1021.72|1032.52|1021.72|1032.18|1021.38|5
1649613940000|2022-04-10 18:05:40|1032.64|1021.84|1033.26|1022.46|1033.26|1022.46|1032.64|1021.84|5
1649613950000|2022-04-10 18:05:50|1033.11|1022.31|1033.11|1022.31|1033.11|1022.31|1033.11|1022.31|1
1649613960000|2022-04-10 18:06:00|1033.18|1022.38|1032.99|1022.19|1033.39|1022.59|1032.99|1022.19|4
1649613970000|2022-04-10 18:06:10|1032.83|1022.03|1032.83|1022.03|1032.83|1022.03|1032.83|1022.03|1
1649613980000|2022-04-10 18:06:20|1032.88|1022.08|1033.06|1022.26|1033.06|1022.26|1032.88|1022.08|2
1649613990000|2022-04-10 18:06:30|1033.13|1022.33|1033.37|1022.57|1033.37|1022.57|1033.06|1022.26|5
1649614000000|2022-04-10 18:06:40|1033.42|1022.62|1033.54|1022.74|1033.54|1022.74|1033.42|1022.62|3
1649614020000|2022-04-10 18:07:00|1033.51|1022.71|1033.61|1022.81|1033.61|1022.81|1033.51|1022.71|2
1649614030000|2022-04-10 18:07:10|1033.66|1022.86|1033.76|1022.96|1033.76|1022.96|1033.66|1022.86|2
1649614040000|2022-04-10 18:07:20|1033.8|1023|1033.93|1023.13|1033.93|1023.13|1033.8|1023|3
1649614050000|2022-04-10 18:07:30|1034.01|1023.21|1034.01|1023.21|1034.01|1023.21|1034.01|1023.21|1
1649614080000|2022-04-10 18:08:00|1034.09|1023.29|1034.09|1023.29|1034.09|1023.29|1034.09|1023.29|1
1649614090000|2022-04-10 18:08:10|1034.24|1023.44|1034.22|1023.42|1034.37|1023.57|1034.22|1023.42|3
1649614100000|2022-04-10 18:08:20|1034.37|1023.57|1034.36|1023.56|1034.37|1023.57|1034.36|1023.56|2
1649614110000|2022-04-10 18:08:30|1034.39|1023.59|1034.39|1023.59|1034.39|1023.59|1034.39|1023.59|1
1649614120000|2022-04-10 18:08:40|1034.41|1023.61|1034.39|1023.59|1034.41|1023.61|1034.39|1023.59|2
1649614130000|2022-04-10 18:08:50|1034.36|1023.56|1034.74|1023.94|1034.74|1023.94|1034.36|1023.56|3
1649614140000|2022-04-10 18:09:00|1034.76|1023.96|1034.73|1023.93|1034.76|1023.96|1034.72|1023.92|4
1649614160000|2022-04-10 18:09:20|1034.89|1024.09|1034.93|1024.13|1034.98|1024.18|1034.89|1024.09|3
1649614180000|2022-04-10 18:09:40|1034.96|1024.16|1034.96|1024.16|1034.96|1024.16|1034.96|1024.16|1
1649614190000|2022-04-10 18:09:50|1034.93|1024.13|1034.93|1024.13|1034.93|1024.13|1034.93|1024.13|1
1649614230000|2022-04-10 18:10:30|1034.77|1023.97|1034.89|1024.09|1034.89|1024.09|1034.77|1023.97|2
1649614240000|2022-04-10 18:10:40|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1034.9|1024.1|1
1649614250000|2022-04-10 18:10:50|1034.96|1024.16|1034.96|1024.16|1034.96|1024.16|1034.96|1024.16|1
1649614260000|2022-04-10 18:11:00|1035.12|1024.32|1035.36|1024.56|1035.36|1024.56|1035.12|1024.32|3
1649614270000|2022-04-10 18:11:10|1035.44|1024.64|1035.44|1024.64|1035.44|1024.64|1035.44|1024.64|1
1649614280000|2022-04-10 18:11:20|1035.66|1024.86|1035.69|1024.89|1035.69|1024.89|1035.66|1024.86|2
1649614290000|2022-04-10 18:11:30|1035.7|1024.9|1035.69|1024.89|1035.7|1024.9|1035.69|1024.89|4
1649614300000|2022-04-10 18:11:40|1035.79|1024.99|1036.12|1025.32|1036.12|1025.32|1035.69|1024.89|5
1649614310000|2022-04-10 18:11:50|1036.05|1025.25|1036.05|1025.25|1036.05|1025.25|1036.05|1025.25|1
1649614320000|2022-04-10 18:12:00|1036.06|1025.26|1036.31|1025.51|1036.31|1025.51|1036.06|1025.26|3
1649614330000|2022-04-10 18:12:10|1036.43|1025.63|1036.56|1025.76|1036.56|1025.76|1036.43|1025.63|2
1649614340000|2022-04-10 18:12:20|1036.57|1025.77|1036.44|1025.64|1036.57|1025.77|1036.44|1025.64|2
1649614350000|2022-04-10 18:12:30|1036.18|1025.38|1036.18|1025.38|1036.18|1025.38|1036.08|1025.28|3
1649614370000|2022-04-10 18:12:50|1036.24|1025.44|1036.24|1025.44|1036.24|1025.44|1036.24|1025.44|1
1649614380000|2022-04-10 18:13:00|1036.18|1025.38|1036.18|1025.38|1036.18|1025.38|1036.18|1025.38|1
1649614390000|2022-04-10 18:13:10|1036.28|1025.48|1036.28|1025.48|1036.28|1025.48|1036.28|1025.48|1
1649614400000|2022-04-10 18:13:20|1036.3|1025.5|1035.99|1025.19|1036.3|1025.5|1035.99|1025.19|3
1649614410000|2022-04-10 18:13:30|1036.11|1025.31|1036.11|1025.31|1036.11|1025.31|1036.11|1025.31|1
1649614420000|2022-04-10 18:13:40|1035.99|1025.19|1035.91|1025.11|1035.99|1025.19|1035.91|1025.11|2
1649614430000|2022-04-10 18:13:50|1035.82|1025.02|1035.41|1024.61|1035.82|1025.02|1035.41|1024.61|2
1649614440000|2022-04-10 18:14:00|1035.4|1024.6|1035.78|1024.98|1035.78|1024.98|1035.4|1024.6|3
1649614450000|2022-04-10 18:14:10|1035.77|1024.97|1035.9|1025.1|1035.9|1025.1|1035.77|1024.97|2
1649614460000|2022-04-10 18:14:20|1035.92|1025.12|1035.99|1025.19|1035.99|1025.19|1035.92|1025.12|3
1649614470000|2022-04-10 18:14:30|1036.33|1025.53|1036.05|1025.25|1036.33|1025.53|1036.05|1025.25|2
1649614480000|2022-04-10 18:14:40|1036.33|1025.53|1036.06|1025.26|1036.33|1025.53|1036.05|1025.25|5
1649614490000|2022-04-10 18:14:50|1036.35|1025.55|1036.66|1025.86|1036.77|1025.97|1036.35|1025.55|5
1649614500000|2022-04-10 18:15:00|1036.6|1025.8|1035.42|1024.62|1036.6|1025.8|1035.42|1024.62|6
1649614510000|2022-04-10 18:15:10|1035.57|1024.77|1035.27|1024.47|1035.57|1024.77|1035.19|1024.39|9
1649614520000|2022-04-10 18:15:20|1035.28|1024.48|1035.27|1024.47|1035.28|1024.48|1035.27|1024.47|2
1649614530000|2022-04-10 18:15:30|1035.35|1024.55|1035.41|1024.61|1035.41|1024.61|1035.35|1024.55|2
1649614540000|2022-04-10 18:15:40|1035.71|1024.91|1035.72|1024.92|1035.72|1024.92|1035.71|1024.91|6
1649614550000|2022-04-10 18:15:50|1035.71|1024.91|1035.13|1024.33|1035.73|1024.93|1035.13|1024.33|9
1649614560000|2022-04-10 18:16:00|1034.91|1024.11|1034.9|1024.1|1034.91|1024.11|1034.9|1024.1|2
1649614570000|2022-04-10 18:16:10|1034.86|1024.06|1034.63|1023.83|1034.86|1024.06|1034.46|1023.66|7
1649614580000|2022-04-10 18:16:20|1034.66|1023.86|1034.53|1023.73|1034.66|1023.86|1034.53|1023.73|3
1649614590000|2022-04-10 18:16:30|1034.55|1023.75|1034.45|1023.65|1034.55|1023.75|1034.45|1023.65|2
1649614600000|2022-04-10 18:16:40|1034.34|1023.54|1034.34|1023.54|1034.34|1023.54|1034.34|1023.54|1
1649614640000|2022-04-10 18:17:20|1034.29|1023.49|1033.96|1023.16|1034.29|1023.49|1033.96|1023.16|3
1649614650000|2022-04-10 18:17:30|1034.18|1023.38|1034.25|1023.45|1034.25|1023.45|1034.18|1023.38|2
1649614660000|2022-04-10 18:17:40|1034.35|1023.55|1034.35|1023.55|1034.35|1023.55|1034.35|1023.55|1
1649614670000|2022-04-10 18:17:50|1034.34|1023.54|1034.72|1023.92|1034.72|1023.92|1034.34|1023.54|4
1649614680000|2022-04-10 18:18:00|1034.73|1023.93|1034.72|1023.92|1034.89|1024.09|1034.72|1023.92|6
1649614700000|2022-04-10 18:18:20|1034.81|1024.01|1034.81|1024.01|1034.81|1024.01|1034.81|1024.01|1
1649614710000|2022-04-10 18:18:30|1034.78|1023.98|1034.78|1023.98|1034.78|1023.98|1034.78|1023.98|1
1649614730000|2022-04-10 18:18:50|1034.73|1023.93|1034.58|1023.78|1034.73|1023.93|1034.57|1023.77|6
1649614740000|2022-04-10 18:19:00|1034.57|1023.77|1034.67|1023.87|1034.67|1023.87|1034.4|1023.6|13
1649614750000|2022-04-10 18:19:10|1034.65|1023.85|1035.04|1024.24|1035.04|1024.24|1034.65|1023.85|9
1649614760000|2022-04-10 18:19:20|1035.6|1024.8|1035.45|1024.65|1035.6|1024.8|1035.45|1024.65|2
1649614770000|2022-04-10 18:19:30|1035.43|1024.63|1035.43|1024.63|1035.45|1024.65|1035.43|1024.63|5
1649614780000|2022-04-10 18:19:40|1035.35|1024.55|1035.27|1024.47|1035.43|1024.63|1035.19|1024.39|5
1649614790000|2022-04-10 18:19:50|1035|1024.2|1035|1024.2|1035.35|1024.55|1035|1024.2|5
1649614800000|2022-04-10 18:20:00|1034.93|1024.13|1034.92|1024.12|1034.93|1024.13|1034.92|1024.12|2
1649614810000|2022-04-10 18:20:10|1034.87|1024.07|1034.87|1024.07|1034.88|1024.08|1034.87|1024.07|3
1649614840000|2022-04-10 18:20:40|1034.75|1023.95|1033.96|1023.16|1034.8|1024|1033.96|1023.16|6
1649614850000|2022-04-10 18:20:50|1034.18|1023.38|1033.95|1023.15|1034.18|1023.38|1033.95|1023.15|2
1649614860000|2022-04-10 18:21:00|1033.96|1023.16|1033.96|1023.16|1033.96|1023.16|1033.96|1023.16|1
1649614920000|2022-04-10 18:22:00|1033.94|1023.14|1033.94|1023.14|1033.94|1023.14|1033.94|1023.14|1
1649614930000|2022-04-10 18:22:10|1033.95|1023.15|1033.92|1023.12|1033.95|1023.15|1033.92|1023.12|2
1649614980000|2022-04-10 18:23:00|1033.89|1023.09|1033.91|1023.11|1033.91|1023.11|1033.89|1023.09|2
1649614990000|2022-04-10 18:23:10|1033.92|1023.12|1034.79|1023.99|1034.83|1024.03|1033.92|1023.12|8
1649615000000|2022-04-10 18:23:20|1034.83|1024.03|1034.83|1024.03|1034.83|1024.03|1034.83|1024.03|1
1649615010000|2022-04-10 18:23:30|1034.86|1024.06|1034.81|1024.01|1034.86|1024.06|1034.81|1024.01|2
1649615020000|2022-04-10 18:23:40|1034.75|1023.95|1034.52|1023.72|1034.76|1023.96|1034.52|1023.72|4
1649615030000|2022-04-10 18:23:50|1034.34|1023.54|1034.34|1023.54|1034.34|1023.54|1034.34|1023.54|1
1649615040000|2022-04-10 18:24:00|1034.56|1023.76|1034.92|1024.12|1034.92|1024.12|1034.48|1023.68|13
1649615050000|2022-04-10 18:24:10|1035.03|1024.23|1035.87|1025.07|1035.87|1025.07|1035.03|1024.23|7
1649615070000|2022-04-10 18:24:30|1036.13|1025.33|1035.9|1025.1|1036.13|1025.33|1035.9|1025.1|3
1649615080000|2022-04-10 18:24:40|1035.91|1025.11|1035.78|1024.98|1035.91|1025.11|1035.78|1024.98|10
1649615090000|2022-04-10 18:24:50|1035.79|1024.99|1035.83|1025.03|1035.83|1025.03|1035.78|1024.98|10
1649615100000|2022-04-10 18:25:00|1035.73|1024.93|1035.73|1024.93|1035.73|1024.93|1035.73|1024.93|1
1649615150000|2022-04-10 18:25:50|1035.7|1024.9|1035.79|1024.99|1035.79|1024.99|1035.7|1024.9|2
1649615180000|2022-04-10 18:26:20|1035.78|1024.98|1035.78|1024.98|1035.78|1024.98|1035.78|1024.98|1
1649615220000|2022-04-10 18:27:00|1035.8|1025|1035.8|1025|1035.8|1025|1035.8|1025|1
1649615230000|2022-04-10 18:27:10|1035.75|1024.95|1035.19|1024.39|1035.75|1024.95|1035.19|1024.39|4
1649615240000|2022-04-10 18:27:20|1034.97|1024.17|1034.97|1024.17|1034.97|1024.17|1034.97|1024.17|1
1649615250000|2022-04-10 18:27:30|1034.88|1024.08|1034.41|1023.61|1034.88|1024.08|1034.41|1023.61|7
1649615260000|2022-04-10 18:27:40|1034.42|1023.62|1034.86|1024.06|1034.86|1024.06|1034.41|1023.61|6
1649615280000|2022-04-10 18:28:00|1034.89|1024.09|1034.89|1024.09|1034.89|1024.09|1034.89|1024.09|1
1649615300000|2022-04-10 18:28:20|1034.87|1024.07|1034.87|1024.07|1034.87|1024.07|1034.87|1024.07|1
1649615340000|2022-04-10 18:29:00|1034.86|1024.06|1034.86|1024.06|1034.86|1024.06|1034.86|1024.06|1
1649615370000|2022-04-10 18:29:30|1034.89|1024.09|1034.89|1024.09|1034.89|1024.09|1034.89|1024.09|1
1649615410000|2022-04-10 18:30:10|1034.86|1024.06|1034.86|1024.06|1034.86|1024.06|1034.86|1024.06|1
1649615420000|2022-04-10 18:30:20|1034.87|1024.07|1035.01|1024.21|1035.01|1024.21|1034.87|1024.07|2
1649615430000|2022-04-10 18:30:30|1035.08|1024.28|1035.08|1024.28|1035.19|1024.39|1035.08|1024.28|9
1649615440000|2022-04-10 18:30:40|1034.92|1024.12|1035.16|1024.36|1035.16|1024.36|1034.92|1024.12|3
1649615450000|2022-04-10 18:30:50|1035.08|1024.28|1035.18|1024.38|1035.18|1024.38|1035.08|1024.28|3
1649615460000|2022-04-10 18:31:00|1035.2|1024.4|1035.54|1024.74|1035.54|1024.74|1035.18|1024.38|3
1649615470000|2022-04-10 18:31:10|1035.56|1024.76|1035.56|1024.76|1035.56|1024.76|1035.56|1024.76|1
1649615480000|2022-04-10 18:31:20|1035.22|1024.42|1035.54|1024.74|1035.55|1024.75|1035.22|1024.42|10
1649615490000|2022-04-10 18:31:30|1035.55|1024.75|1035.54|1024.74|1035.55|1024.75|1035.54|1024.74|18
1649615500000|2022-04-10 18:31:40|1035.55|1024.75|1035.29|1024.49|1035.55|1024.75|1035.29|1024.49|10
1649615510000|2022-04-10 18:31:50|1035.02|1024.22|1034.93|1024.13|1035.29|1024.49|1034.93|1024.13|4
1649615520000|2022-04-10 18:32:00|1035.15|1024.35|1034.93|1024.13|1035.15|1024.35|1034.93|1024.13|2
1649615530000|2022-04-10 18:32:10|1035.22|1024.42|1034.93|1024.13|1035.22|1024.42|1034.93|1024.13|3
1649615580000|2022-04-10 18:33:00|1034.91|1024.11|1034.91|1024.11|1034.91|1024.11|1034.91|1024.11|1
1649615590000|2022-04-10 18:33:10|1035.13|1024.33|1035.13|1024.33|1035.13|1024.33|1035.13|1024.33|1
1649615610000|2022-04-10 18:33:30|1034.91|1024.11|1034.91|1024.11|1034.91|1024.11|1034.91|1024.11|1
1649615630000|2022-04-10 18:33:50|1034.88|1024.08|1034.88|1024.08|1034.88|1024.08|1034.88|1024.08|1
1649615640000|2022-04-10 18:34:00|1035.03|1024.23|1035.09|1024.29|1035.09|1024.29|1035.03|1024.23|4
1649615650000|2022-04-10 18:34:10|1035.03|1024.23|1035.31|1024.51|1035.31|1024.51|1035.03|1024.23|4
1649615660000|2022-04-10 18:34:20|1035.04|1024.24|1035.04|1024.24|1035.31|1024.51|1035.04|1024.24|3
1649615670000|2022-04-10 18:34:30|1034.94|1024.14|1034.94|1024.14|1035.16|1024.36|1034.94|1024.14|3
1649615680000|2022-04-10 18:34:40|1034.89|1024.09|1035.08|1024.28|1035.08|1024.28|1034.89|1024.09|2
1649615690000|2022-04-10 18:34:50|1034.89|1024.09|1034.89|1024.09|1034.89|1024.09|1034.89|1024.09|1
1649615710000|2022-04-10 18:35:10|1034.88|1024.08|1034.88|1024.08|1034.88|1024.08|1034.88|1024.08|1
1649615720000|2022-04-10 18:35:20|1034.87|1024.07|1034.87|1024.07|1034.87|1024.07|1034.87|1024.07|1
1649615730000|2022-04-10 18:35:30|1034.88|1024.08|1034.88|1024.08|1034.88|1024.08|1034.88|1024.08|1
1649615750000|2022-04-10 18:35:50|1034.89|1024.09|1034.89|1024.09|1034.89|1024.09|1034.89|1024.09|1
1649615770000|2022-04-10 18:36:10|1034.58|1023.78|1034.57|1023.77|1034.59|1023.79|1034.57|1023.77|3
1649615780000|2022-04-10 18:36:20|1034.4|1023.6|1034.02|1023.22|1034.4|1023.6|1033.94|1023.14|5
1649615820000|2022-04-10 18:37:00|1033.95|1023.15|1033.95|1023.15|1033.95|1023.15|1033.95|1023.15|1
1649615830000|2022-04-10 18:37:10|1033.92|1023.12|1033.92|1023.12|1033.92|1023.12|1033.92|1023.12|1
1649615860000|2022-04-10 18:37:40|1033.86|1023.06|1032.6|1021.8|1033.86|1023.06|1032.6|1021.8|8
1649615870000|2022-04-10 18:37:50|1032.56|1021.76|1032.58|1021.78|1032.77|1021.97|1032.51|1021.71|5
1649615880000|2022-04-10 18:38:00|1032.27|1021.47|1032.09|1021.29|1032.27|1021.47|1032.09|1021.29|2
1649615910000|2022-04-10 18:38:30|1031.96|1021.16|1032.11|1021.31|1032.24|1021.44|1031.96|1021.16|4
1649615920000|2022-04-10 18:38:40|1032.16|1021.36|1032.16|1021.36|1032.16|1021.36|1032.16|1021.36|1
1649615930000|2022-04-10 18:38:50|1032.29|1021.49|1032.29|1021.49|1032.29|1021.49|1032.29|1021.49|1
1649615940000|2022-04-10 18:39:00|1032.16|1021.36|1032.16|1021.36|1032.16|1021.36|1032.16|1021.36|1
1649615950000|2022-04-10 18:39:10|1031.98|1021.18|1031.38|1020.58|1031.98|1021.18|1031.27|1020.47|7
1649615960000|2022-04-10 18:39:20|1031.83|1021.03|1031.89|1021.09|1031.89|1021.09|1031.83|1021.03|3
1649615970000|2022-04-10 18:39:30|1031.86|1021.06|1031.86|1021.06|1031.89|1021.09|1031.86|1021.06|3
1649615980000|2022-04-10 18:39:40|1031.92|1021.12|1031.92|1021.12|1031.92|1021.12|1031.92|1021.12|1
1649616000000|2022-04-10 18:40:00|1031.88|1021.08|1031.88|1021.08|1031.88|1021.08|1031.88|1021.08|1
1649616010000|2022-04-10 18:40:10|1031.87|1021.07|1031.9|1021.1|1031.9|1021.1|1031.87|1021.07|2
1649616020000|2022-04-10 18:40:20|1031.8|1021|1031.65|1020.85|1031.8|1021|1031.65|1020.85|3
1649616030000|2022-04-10 18:40:30|1031.54|1020.74|1031.54|1020.74|1031.54|1020.74|1031.54|1020.74|1
1649616040000|2022-04-10 18:40:40|1031.38|1020.58|1030.92|1020.12|1031.38|1020.58|1030.92|1020.12|3
1649616060000|2022-04-10 18:41:00|1031.01|1020.21|1030.92|1020.12|1031.01|1020.21|1030.92|1020.12|2
1649616070000|2022-04-10 18:41:10|1031.01|1020.21|1031.01|1020.21|1031.11|1020.31|1031.01|1020.21|3
1649616080000|2022-04-10 18:41:20|1030.92|1020.12|1030.56|1019.76|1030.92|1020.12|1030.56|1019.76|2
1649616120000|2022-04-10 18:42:00|1030.61|1019.81|1031.2|1020.4|1031.2|1020.4|1030.61|1019.81|6
1649616130000|2022-04-10 18:42:10|1031.18|1020.38|1031.78|1020.98|1031.94|1021.14|1031.18|1020.38|5
1649616160000|2022-04-10 18:42:40|1031.79|1020.99|1031.79|1020.99|1031.79|1020.99|1031.79|1020.99|1
1649616180000|2022-04-10 18:43:00|1031.81|1021.01|1031.81|1021.01|1031.81|1021.01|1031.81|1021.01|1
1649616230000|2022-04-10 18:43:50|1031.8|1021|1031.8|1021|1031.8|1021|1031.8|1021|1
1649616250000|2022-04-10 18:44:10|1031.75|1020.95|1031.75|1020.95|1031.75|1020.95|1031.75|1020.95|1
1649616260000|2022-04-10 18:44:20|1031.67|1020.87|1031.6|1020.8|1031.7|1020.9|1031.57|1020.77|6
1649616270000|2022-04-10 18:44:30|1031.57|1020.77|1031.6|1020.8|1031.6|1020.8|1031.57|1020.77|8
1649616280000|2022-04-10 18:44:40|1031.57|1020.77|1031.72|1020.92|1031.72|1020.92|1031.51|1020.71|17
1649616290000|2022-04-10 18:44:50|1031.75|1020.95|1031.75|1020.95|1031.75|1020.95|1031.75|1020.95|1
1649616300000|2022-04-10 18:45:00|1031.84|1021.04|1031.84|1021.04|1031.85|1021.05|1031.84|1021.04|5
1649616310000|2022-04-10 18:45:10|1031.85|1021.05|1031.84|1021.04|1031.85|1021.05|1031.84|1021.04|4
1649616320000|2022-04-10 18:45:20|1031.85|1021.05|1031.84|1021.04|1031.85|1021.05|1031.84|1021.04|2
1649616340000|2022-04-10 18:45:40|1031.81|1021.01|1031.53|1020.73|1031.81|1021.01|1031.53|1020.73|3
1649616350000|2022-04-10 18:45:50|1031.62|1020.82|1031.62|1020.82|1031.62|1020.82|1031.62|1020.82|1
1649616360000|2022-04-10 18:46:00|1031.51|1020.71|1031.38|1020.58|1031.51|1020.71|1031.09|1020.29|4
1649616370000|2022-04-10 18:46:10|1031.51|1020.71|1031.38|1020.58|1031.51|1020.71|1031.38|1020.58|2
1649616390000|2022-04-10 18:46:30|1031.36|1020.56|1031.36|1020.56|1031.36|1020.56|1031.36|1020.56|1
1649616400000|2022-04-10 18:46:40|1031.06|1020.26|1031.06|1020.26|1031.06|1020.26|1031.06|1020.26|1
1649616410000|2022-04-10 18:46:50|1030.99|1020.19|1030.99|1020.19|1030.99|1020.19|1030.99|1020.19|1
1649616430000|2022-04-10 18:47:10|1030.96|1020.16|1030.96|1020.16|1030.96|1020.16|1030.96|1020.16|1
1649616450000|2022-04-10 18:47:30|1030.91|1020.11|1030.6|1019.8|1030.91|1020.11|1030.6|1019.8|4
1649616460000|2022-04-10 18:47:40|1030.3|1019.5|1029.97|1019.17|1030.3|1019.5|1029.97|1019.17|3
1649616470000|2022-04-10 18:47:50|1029.95|1019.15|1029.95|1019.15|1029.95|1019.15|1029.95|1019.15|1
1649616490000|2022-04-10 18:48:10|1029.92|1019.12|1029.92|1019.12|1029.92|1019.12|1029.92|1019.12|1
1649616510000|2022-04-10 18:48:30|1029.91|1019.11|1029.83|1019.03|1029.91|1019.11|1029.83|1019.03|4
1649616520000|2022-04-10 18:48:40|1029.76|1018.96|1029.65|1018.85|1029.76|1018.96|1029.65|1018.85|2
1649616530000|2022-04-10 18:48:50|1029.56|1018.76|1029.32|1018.52|1029.56|1018.76|1029.32|1018.52|2
1649616650000|2022-04-10 18:50:50|1029.25|1018.45|1029.25|1018.45|1029.25|1018.45|1029.25|1018.45|1
1649616660000|2022-04-10 18:51:00|1029.32|1018.52|1029.2|1018.4|1029.32|1018.52|1029.2|1018.4|3
1649616670000|2022-04-10 18:51:10|1029.27|1018.47|1030|1019.2|1030|1019.2|1029.24|1018.44|6
1649616680000|2022-04-10 18:51:20|1030.41|1019.61|1030.07|1019.27|1030.41|1019.61|1030.07|1019.27|4
1649616690000|2022-04-10 18:51:30|1029.99|1019.19|1029.53|1018.73|1029.99|1019.19|1029.53|1018.73|4
1649616700000|2022-04-10 18:51:40|1029.23|1018.43|1029.3|1018.5|1029.31|1018.51|1029.23|1018.43|3
1649616710000|2022-04-10 18:51:50|1029.92|1019.12|1029.51|1018.71|1029.98|1019.18|1029.44|1018.64|7
1649616720000|2022-04-10 18:52:00|1029.56|1018.76|1029.9|1019.1|1029.9|1019.1|1029.56|1018.76|3
1649616740000|2022-04-10 18:52:20|1029.81|1019.01|1029.81|1019.01|1029.81|1019.01|1029.81|1019.01|1
1649616770000|2022-04-10 18:52:50|1029.83|1019.03|1029.83|1019.03|1029.83|1019.03|1029.83|1019.03|1
1649616780000|2022-04-10 18:53:00|1029.92|1019.12|1029.92|1019.12|1029.92|1019.12|1029.92|1019.12|1
1649616790000|2022-04-10 18:53:10|1030.15|1019.35|1030.15|1019.35|1030.15|1019.35|1030.15|1019.35|1
1649616800000|2022-04-10 18:53:20|1030.42|1019.62|1030.42|1019.62|1030.42|1019.62|1030.42|1019.62|1
1649616810000|2022-04-10 18:53:30|1029.99|1019.19|1029.99|1019.19|1029.99|1019.19|1029.99|1019.19|1
1649616820000|2022-04-10 18:53:40|1029.83|1019.03|1029.83|1019.03|1029.83|1019.03|1029.83|1019.03|1
1649616890000|2022-04-10 18:54:50|1029.87|1019.07|1029.87|1019.07|1029.87|1019.07|1029.87|1019.07|1
1649616950000|2022-04-10 18:55:50|1029.83|1019.03|1029.83|1019.03|1029.83|1019.03|1029.83|1019.03|1
1649616960000|2022-04-10 18:56:00|1029.84|1019.04|1029.84|1019.04|1029.84|1019.04|1029.84|1019.04|1
1649617010000|2022-04-10 18:56:50|1029.82|1019.02|1029.82|1019.02|1029.82|1019.02|1029.82|1019.02|1
1649617020000|2022-04-10 18:57:00|1029.89|1019.09|1029.9|1019.1|1029.9|1019.1|1029.89|1019.09|2
1649617030000|2022-04-10 18:57:10|1029.92|1019.12|1029.92|1019.12|1029.92|1019.12|1029.92|1019.12|1
1649617040000|2022-04-10 18:57:20|1029.91|1019.11|1029.91|1019.11|1029.91|1019.11|1029.91|1019.11|1
1649617050000|2022-04-10 18:57:30|1030.07|1019.27|1030.07|1019.27|1030.07|1019.27|1030.07|1019.27|1
1649617060000|2022-04-10 18:57:40|1029.99|1019.19|1029.99|1019.19|1029.99|1019.19|1029.99|1019.19|1
1649617080000|2022-04-10 18:58:00|1029.94|1019.14|1029.94|1019.14|1029.94|1019.14|1029.94|1019.14|1
1649617100000|2022-04-10 18:58:20|1029.91|1019.11|1029.91|1019.11|1029.91|1019.11|1029.91|1019.11|1
1649617110000|2022-04-10 18:58:30|1029.82|1019.02|1029.52|1018.72|1029.82|1019.02|1029.52|1018.72|4
1649617130000|2022-04-10 18:58:50|1029.54|1018.74|1029.52|1018.72|1029.55|1018.75|1029.52|1018.72|5
1649617140000|2022-04-10 18:59:00|1029.15|1018.35|1029.15|1018.35|1029.15|1018.35|1029.15|1018.35|1
1649617160000|2022-04-10 18:59:20|1029.14|1018.34|1029.91|1019.11|1029.91|1019.11|1029.14|1018.34|7
1649617170000|2022-04-10 18:59:30|1029.92|1019.12|1029.92|1019.12|1029.94|1019.14|1029.92|1019.12|3
1649617180000|2022-04-10 18:59:40|1029.84|1019.04|1028.67|1017.87|1029.84|1019.04|1028.67|1017.87|9
1649617190000|2022-04-10 18:59:50|1028.54|1017.74|1028.89|1018.09|1028.89|1018.09|1028.54|1017.74|3
1649617200000|2022-04-10 19:00:00|1028.77|1017.97|1028.64|1017.84|1028.77|1017.97|1028.64|1017.84|4
1649617220000|2022-04-10 19:00:20|1028.59|1017.79|1028.59|1017.79|1028.59|1017.79|1028.59|1017.79|1
1649617260000|2022-04-10 19:01:00|1028.48|1017.68|1028.54|1017.74|1028.59|1017.79|1028.48|1017.68|3
1649617270000|2022-04-10 19:01:10|1028.43|1017.63|1027.7|1016.9|1028.43|1017.63|1027.7|1016.9|4
1649617280000|2022-04-10 19:01:20|1027.68|1016.88|1027.68|1016.88|1027.68|1016.88|1027.68|1016.88|1
1649617290000|2022-04-10 19:01:30|1027.75|1016.95|1027.75|1016.95|1027.75|1016.95|1027.75|1016.95|1
1649617310000|2022-04-10 19:01:50|1027.51|1016.71|1027.51|1016.71|1027.51|1016.71|1027.51|1016.71|1
1649617320000|2022-04-10 19:02:00|1027.5|1016.7|1026.99|1016.19|1027.5|1016.7|1026.99|1016.19|6
1649617370000|2022-04-10 19:02:50|1026.86|1016.06|1026.86|1016.06|1026.87|1016.07|1026.86|1016.06|3
1649617380000|2022-04-10 19:03:00|1026.85|1016.05|1026.85|1016.05|1026.86|1016.06|1026.85|1016.05|3
1649617390000|2022-04-10 19:03:10|1027.14|1016.34|1027.29|1016.49|1027.29|1016.49|1027.14|1016.34|3
1649617400000|2022-04-10 19:03:20|1027.58|1016.78|1027.43|1016.63|1027.58|1016.78|1027.43|1016.63|2
1649617410000|2022-04-10 19:03:30|1027.58|1016.78|1027.02|1016.22|1027.65|1016.85|1027.02|1016.22|8
1649617420000|2022-04-10 19:03:40|1027.17|1016.37|1027.17|1016.37|1027.47|1016.67|1027.17|1016.37|5
1649617440000|2022-04-10 19:04:00|1027.3|1016.5|1027.3|1016.5|1027.3|1016.5|1027.3|1016.5|1
1649617450000|2022-04-10 19:04:10|1027.12|1016.32|1027.12|1016.32|1027.12|1016.32|1027.12|1016.32|1
1649617460000|2022-04-10 19:04:20|1027.11|1016.31|1027.11|1016.31|1027.11|1016.31|1027.11|1016.31|1
1649617480000|2022-04-10 19:04:40|1027.09|1016.29|1027.07|1016.27|1027.09|1016.29|1027.07|1016.27|2
1649617490000|2022-04-10 19:04:50|1027.05|1016.25|1027|1016.2|1027.08|1016.28|1027|1016.2|3
1649617510000|2022-04-10 19:05:10|1027.15|1016.35|1027.15|1016.35|1027.43|1016.63|1027.15|1016.35|3
1649617520000|2022-04-10 19:05:20|1027|1016.2|1027|1016.2|1027|1016.2|1027|1016.2|1
1649617530000|2022-04-10 19:05:30|1027.02|1016.22|1027.02|1016.22|1027.02|1016.22|1027.02|1016.22|1
1649617540000|2022-04-10 19:05:40|1027.17|1016.37|1028.14|1017.34|1028.14|1017.34|1027.04|1016.24|8
1649617550000|2022-04-10 19:05:50|1028.51|1017.71|1027.68|1016.88|1028.51|1017.71|1027.68|1016.88|6
1649617560000|2022-04-10 19:06:00|1027.42|1016.62|1027.42|1016.62|1027.42|1016.62|1027.42|1016.62|1
1649617570000|2022-04-10 19:06:10|1027.41|1016.61|1026.87|1016.07|1027.41|1016.61|1026.87|1016.07|7
1649617580000|2022-04-10 19:06:20|1026.86|1016.06|1027.4|1016.6|1027.4|1016.6|1026.86|1016.06|5
1649617590000|2022-04-10 19:06:30|1027.66|1016.86|1027.9|1017.1|1028.05|1017.25|1027.66|1016.86|6
1649617600000|2022-04-10 19:06:40|1027.93|1017.13|1027.93|1017.13|1027.93|1017.13|1027.93|1017.13|1
1649617610000|2022-04-10 19:06:50|1028.05|1017.25|1028.16|1017.36|1028.29|1017.49|1027.98|1017.18|9
1649617620000|2022-04-10 19:07:00|1028.29|1017.49|1028.29|1017.49|1028.29|1017.49|1028.29|1017.49|1
1649617630000|2022-04-10 19:07:10|1028.28|1017.48|1028.4|1017.6|1028.4|1017.6|1028.28|1017.48|2
1649617640000|2022-04-10 19:07:20|1028.42|1017.62|1028.43|1017.63|1028.75|1017.95|1028.42|1017.62|8
1649617650000|2022-04-10 19:07:30|1028.74|1017.94|1028.81|1018.01|1028.88|1018.08|1028.74|1017.94|5
1649617700000|2022-04-10 19:08:20|1028.9|1018.1|1028.95|1018.15|1029.01|1018.21|1028.9|1018.1|8
1649617730000|2022-04-10 19:08:50|1028.93|1018.13|1028.79|1017.99|1028.93|1018.13|1028.79|1017.99|4
1649617740000|2022-04-10 19:09:00|1028.8|1018|1028.76|1017.96|1028.8|1018|1028.76|1017.96|3
1649617750000|2022-04-10 19:09:10|1028.77|1017.97|1028.76|1017.96|1028.77|1017.97|1028.76|1017.96|4
1649617770000|2022-04-10 19:09:30|1028.77|1017.97|1028.76|1017.96|1028.77|1017.97|1028.76|1017.96|2
1649617780000|2022-04-10 19:09:40|1028.78|1017.98|1029.37|1018.57|1029.37|1018.57|1028.58|1017.78|11
1649617790000|2022-04-10 19:09:50|1029.19|1018.39|1028.89|1018.09|1029.19|1018.39|1028.89|1018.09|4
1649617800000|2022-04-10 19:10:00|1028.81|1018.01|1029.28|1018.48|1029.28|1018.48|1028.81|1018.01|3
1649617810000|2022-04-10 19:10:10|1029.32|1018.52|1029.32|1018.52|1029.32|1018.52|1029.32|1018.52|1
1649617840000|2022-04-10 19:10:40|1029.35|1018.55|1029.35|1018.55|1029.35|1018.55|1029.35|1018.55|1
1649617860000|2022-04-10 19:11:00|1029.58|1018.78|1029.58|1018.78|1029.58|1018.78|1029.58|1018.78|1
1649617890000|2022-04-10 19:11:30|1029.57|1018.77|1029.57|1018.77|1029.58|1018.78|1029.57|1018.77|3
1649617900000|2022-04-10 19:11:40|1029.35|1018.55|1029.33|1018.53|1029.35|1018.55|1029.33|1018.53|2
1649617910000|2022-04-10 19:11:50|1029.16|1018.36|1029.14|1018.34|1029.16|1018.36|1029.14|1018.34|2
1649617920000|2022-04-10 19:12:00|1029.31|1018.51|1029.18|1018.38|1029.31|1018.51|1029.18|1018.38|2
1649617930000|2022-04-10 19:12:10|1029.17|1018.37|1029.46|1018.66|1029.46|1018.66|1029.17|1018.37|2
1649617940000|2022-04-10 19:12:20|1029.43|1018.63|1029.15|1018.35|1029.43|1018.63|1029.15|1018.35|2
1649617970000|2022-04-10 19:12:50|1029|1018.2|1028.83|1018.03|1029|1018.2|1028.83|1018.03|2
1649617980000|2022-04-10 19:13:00|1028.76|1017.96|1028.76|1017.96|1028.76|1017.96|1028.76|1017.96|1
1649618010000|2022-04-10 19:13:30|1028.84|1018.04|1028.62|1017.82|1028.84|1018.04|1028.62|1017.82|2
1649618040000|2022-04-10 19:14:00|1028.45|1017.65|1028.45|1017.65|1028.45|1017.65|1028.45|1017.65|1
1649618060000|2022-04-10 19:14:20|1028.48|1017.68|1028.9|1018.1|1028.9|1018.1|1028.48|1017.68|4
1649618070000|2022-04-10 19:14:30|1028.83|1018.03|1028.83|1018.03|1028.83|1018.03|1028.83|1018.03|1
1649618080000|2022-04-10 19:14:40|1028.85|1018.05|1028.85|1018.05|1028.85|1018.05|1028.85|1018.05|1
1649618100000|2022-04-10 19:15:00|1028.86|1018.06|1029.14|1018.34|1029.14|1018.34|1028.86|1018.06|4
1649618110000|2022-04-10 19:15:10|1029.18|1018.38|1029.18|1018.38|1029.18|1018.38|1029.18|1018.38|1
1649618120000|2022-04-10 19:15:20|1029.22|1018.42|1029.22|1018.42|1029.22|1018.42|1029.22|1018.42|1
1649618140000|2022-04-10 19:15:40|1029.18|1018.38|1029.18|1018.38|1029.18|1018.38|1029.18|1018.38|1
1649618150000|2022-04-10 19:15:50|1029.07|1018.27|1028.92|1018.12|1029.07|1018.27|1028.92|1018.12|2
1649618160000|2022-04-10 19:16:00|1028.88|1018.08|1028.88|1018.08|1028.88|1018.08|1028.88|1018.08|1
1649618180000|2022-04-10 19:16:20|1028.92|1018.12|1028.55|1017.75|1028.92|1018.12|1028.55|1017.75|4
1649618190000|2022-04-10 19:16:30|1028.72|1017.92|1028.67|1017.87|1028.72|1017.92|1028.67|1017.87|2
1649618220000|2022-04-10 19:17:00|1028.78|1017.98|1028.78|1017.98|1028.78|1017.98|1028.78|1017.98|1
1649618240000|2022-04-10 19:17:20|1028.77|1017.97|1028.77|1017.97|1028.77|1017.97|1028.77|1017.97|1
1649618260000|2022-04-10 19:17:40|1028.78|1017.98|1028.78|1017.98|1028.78|1017.98|1028.78|1017.98|1
1649618280000|2022-04-10 19:18:00|1028.75|1017.95|1028.75|1017.95|1028.75|1017.95|1028.75|1017.95|1
1649618290000|2022-04-10 19:18:10|1029.17|1018.37|1029.06|1018.26|1029.22|1018.42|1029.06|1018.26|3
1649618300000|2022-04-10 19:18:20|1029.18|1018.38|1029.18|1018.38|1029.18|1018.38|1029.18|1018.38|1
1649618320000|2022-04-10 19:18:40|1029.2|1018.4|1030.03|1019.23|1030.07|1019.27|1029.2|1018.4|3
1649618330000|2022-04-10 19:18:50|1029.96|1019.16|1029.83|1019.03|1029.96|1019.16|1029.83|1019.03|2
1649618340000|2022-04-10 19:19:00|1029.84|1019.04|1029.84|1019.04|1029.84|1019.04|1029.84|1019.04|1
1649618350000|2022-04-10 19:19:10|1029.82|1019.02|1029.82|1019.02|1029.82|1019.02|1029.82|1019.02|1
1649618390000|2022-04-10 19:19:50|1029.87|1019.07|1029.87|1019.07|1029.87|1019.07|1029.87|1019.07|1
1649618400000|2022-04-10 19:20:00|1029.88|1019.08|1030.14|1019.34|1030.14|1019.34|1029.88|1019.08|3
1649618410000|2022-04-10 19:20:10|1030.06|1019.26|1030.07|1019.27|1030.24|1019.44|1030.06|1019.26|4
1649618420000|2022-04-10 19:20:20|1030.08|1019.28|1030.08|1019.28|1030.08|1019.28|1030.08|1019.28|1
1649618440000|2022-04-10 19:20:40|1030.26|1019.46|1030.08|1019.28|1030.52|1019.72|1030.08|1019.28|4
1649618450000|2022-04-10 19:20:50|1030|1019.2|1030|1019.2|1030|1019.2|1030|1019.2|1
1649618460000|2022-04-10 19:21:00|1029.9|1019.1|1029.85|1019.05|1029.9|1019.1|1029.85|1019.05|2
1649618490000|2022-04-10 19:21:30|1029.67|1018.87|1029.77|1018.97|1029.77|1018.97|1029.6|1018.8|3
1649618500000|2022-04-10 19:21:40|1029.84|1019.04|1029.99|1019.19|1029.99|1019.19|1029.84|1019.04|3
1649618520000|2022-04-10 19:22:00|1030|1019.2|1029.83|1019.03|1030|1019.2|1029.83|1019.03|2
1649618540000|2022-04-10 19:22:20|1029.8|1019|1029.92|1019.12|1029.92|1019.12|1029.8|1019|4
1649618550000|2022-04-10 19:22:30|1030.07|1019.27|1030.24|1019.44|1030.24|1019.44|1030.07|1019.27|2
1649618570000|2022-04-10 19:22:50|1030.64|1019.84|1031.11|1020.31|1031.11|1020.31|1030.64|1019.84|3
1649618580000|2022-04-10 19:23:00|1031.52|1020.72|1031.52|1020.72|1031.52|1020.72|1031.52|1020.72|1
1649618600000|2022-04-10 19:23:20|1031.69|1020.89|1031.81|1021.01|1032.02|1021.22|1031.69|1020.89|3
1649618610000|2022-04-10 19:23:30|1031.94|1021.14|1032.3|1021.5|1032.3|1021.5|1031.94|1021.14|3
1649618620000|2022-04-10 19:23:40|1032.51|1021.71|1032.52|1021.72|1032.52|1021.72|1032.51|1021.71|2
1649618640000|2022-04-10 19:24:00|1032.69|1021.89|1032.69|1021.89|1032.69|1021.89|1032.69|1021.89|1
1649618670000|2022-04-10 19:24:30|1032.5|1021.7|1031.73|1020.93|1032.5|1021.7|1031.73|1020.93|12
1649618680000|2022-04-10 19:24:40|1031.74|1020.94|1030.94|1020.14|1031.74|1020.94|1030.94|1020.14|7
1649618690000|2022-04-10 19:24:50|1030.9|1020.1|1031.35|1019.05|1031.35|1020.1|1030.6|1019.05|4
1649618700000|2022-04-10 19:25:00|1031.36|1019.06|1032.15|1019.85|1032.15|1019.85|1031.36|1019.06|6
1649618740000|2022-04-10 19:25:40|1032.05|1019.75|1031.48|1019.18|1032.05|1019.75|1031.48|1019.18|4
1649618750000|2022-04-10 19:25:50|1031.52|1019.22|1032.46|1020.16|1032.46|1020.16|1031.52|1019.22|7
1649618760000|2022-04-10 19:26:00|1032.53|1020.23|1032.94|1020.64|1032.96|1020.66|1032.53|1020.23|12
1649618770000|2022-04-10 19:26:10|1032.96|1020.66|1032.67|1020.37|1032.96|1020.66|1032.67|1020.37|10
1649618780000|2022-04-10 19:26:20|1032.68|1020.38|1032.67|1020.37|1032.68|1020.38|1032.67|1020.37|6
1649618790000|2022-04-10 19:26:30|1032.45|1020.15|1032.38|1020.08|1032.45|1020.15|1032.38|1020.08|4
1649618810000|2022-04-10 19:26:50|1032.35|1020.05|1032.35|1020.05|1032.35|1020.05|1032.35|1020.05|1
1649618830000|2022-04-10 19:27:10|1032.41|1020.11|1032.74|1020.44|1032.74|1020.44|1032.41|1020.11|4
1649618840000|2022-04-10 19:27:20|1032.75|1020.45|1032.74|1020.44|1032.75|1020.45|1032.74|1020.44|4
1649618850000|2022-04-10 19:27:30|1032.75|1020.45|1032.64|1020.34|1032.75|1020.45|1032.64|1020.34|3
1649618870000|2022-04-10 19:27:50|1032.65|1020.35|1032.64|1020.34|1032.65|1020.35|1032.64|1020.34|2
1649618880000|2022-04-10 19:28:00|1032.65|1020.35|1032.64|1020.34|1032.65|1020.35|1032.64|1020.34|2
1649618890000|2022-04-10 19:28:10|1032.63|1020.33|1032.63|1020.33|1032.63|1020.33|1032.63|1020.33|1
1649618900000|2022-04-10 19:28:20|1032.6|1020.3|1032.67|1020.37|1032.67|1020.37|1032.6|1020.3|2
1649618910000|2022-04-10 19:28:30|1032.68|1020.38|1032.98|1020.68|1032.98|1020.68|1032.68|1020.38|2
1649618920000|2022-04-10 19:28:40|1033.19|1020.89|1032.92|1020.62|1033.26|1020.96|1032.92|1020.62|4
1649618940000|2022-04-10 19:29:00|1033.13|1020.83|1032.94|1020.64|1033.13|1020.83|1032.92|1020.62|6
1649618970000|2022-04-10 19:29:30|1032.89|1020.59|1032.89|1020.59|1032.89|1020.59|1032.89|1020.59|1
1649618980000|2022-04-10 19:29:40|1032.77|1020.47|1032.73|1020.43|1032.8|1020.5|1032.73|1020.43|5
1649618990000|2022-04-10 19:29:50|1032.63|1020.33|1032.63|1020.33|1032.63|1020.33|1032.63|1020.33|1
1649619010000|2022-04-10 19:30:10|1032.78|1020.48|1032.63|1020.33|1032.78|1020.48|1032.63|1020.33|2
1649619020000|2022-04-10 19:30:20|1032.73|1020.43|1032.73|1020.43|1032.73|1020.43|1032.73|1020.43|1
1649619030000|2022-04-10 19:30:30|1032.74|1020.44|1032.98|1020.68|1032.98|1020.68|1032.74|1020.44|6
1649619040000|2022-04-10 19:30:40|1032.86|1020.56|1033.16|1020.86|1033.17|1020.87|1032.86|1020.56|7
1649619050000|2022-04-10 19:30:50|1033.17|1020.87|1033.54|1021.24|1033.54|1021.24|1033.16|1020.86|6
1649619060000|2022-04-10 19:31:00|1033.41|1021.11|1033.38|1021.08|1033.42|1021.12|1033.34|1021.04|4
1649619070000|2022-04-10 19:31:10|1033.43|1021.13|1033.43|1021.13|1033.44|1021.14|1033.4|1021.1|6
1649619080000|2022-04-10 19:31:20|1033.44|1021.14|1033.41|1021.11|1033.44|1021.14|1033.41|1021.11|3
1649619090000|2022-04-10 19:31:30|1033.42|1021.12|1033.41|1021.11|1033.42|1021.12|1033.41|1021.11|10
1649619100000|2022-04-10 19:31:40|1033.42|1021.12|1033.66|1021.36|1033.66|1021.36|1033.41|1021.11|10
1649619130000|2022-04-10 19:32:10|1033.65|1021.35|1033.65|1021.35|1033.65|1021.35|1033.65|1021.35|1
1649619140000|2022-04-10 19:32:20|1033.61|1021.31|1033.61|1021.31|1033.62|1021.32|1033.61|1021.31|3
1649619150000|2022-04-10 19:32:30|1033.62|1021.32|1033.61|1021.31|1033.62|1021.32|1033.61|1021.31|2
1649619160000|2022-04-10 19:32:40|1033.62|1021.32|1033.61|1021.31|1033.62|1021.32|1033.61|1021.31|4
1649619170000|2022-04-10 19:32:50|1033.67|1021.37|1033.67|1021.37|1033.67|1021.37|1033.67|1021.37|1
1649619180000|2022-04-10 19:33:00|1033.66|1021.36|1033.66|1021.36|1033.66|1021.36|1033.66|1021.36|1
1649619190000|2022-04-10 19:33:10|1033.77|1021.47|1033.84|1021.54|1033.92|1021.62|1033.77|1021.47|3
1649619200000|2022-04-10 19:33:20|1033.96|1021.66|1033.96|1021.66|1033.97|1021.67|1033.96|1021.66|7
1649619210000|2022-04-10 19:33:30|1033.97|1021.67|1033.97|1021.67|1033.97|1021.67|1033.97|1021.67|1
1649619230000|2022-04-10 19:33:50|1034.11|1021.81|1034.43|1022.13|1034.43|1022.13|1034.11|1021.81|6
1649619240000|2022-04-10 19:34:00|1034.67|1022.37|1034.67|1022.37|1034.67|1022.37|1034.67|1022.37|1
1649619250000|2022-04-10 19:34:10|1034.62|1022.32|1034.62|1022.32|1034.63|1022.33|1034.62|1022.32|5
1649619260000|2022-04-10 19:34:20|1034.63|1022.33|1034.31|1022.01|1034.63|1022.33|1034.31|1022.01|4
1649619270000|2022-04-10 19:34:30|1034.37|1022.07|1034.37|1022.07|1034.37|1022.07|1034.37|1022.07|1
1649619280000|2022-04-10 19:34:40|1034.33|1022.03|1034.33|1022.03|1034.33|1022.03|1034.33|1022.03|1
1649619290000|2022-04-10 19:34:50|1034.13|1021.83|1033.91|1021.61|1034.13|1021.83|1033.91|1021.61|2
1649619300000|2022-04-10 19:35:00|1033.77|1021.47|1033.67|1021.37|1033.77|1021.47|1033.67|1021.37|2
1649619310000|2022-04-10 19:35:10|1033.69|1021.39|1033.69|1021.39|1033.69|1021.39|1033.69|1021.39|1
1649619330000|2022-04-10 19:35:30|1033.91|1021.61|1034.2|1021.9|1034.2|1021.9|1033.91|1021.61|9
1649619340000|2022-04-10 19:35:40|1034.31|1022.01|1034.31|1022.01|1034.31|1022.01|1034.31|1022.01|1
1649619350000|2022-04-10 19:35:50|1033.92|1021.62|1033.92|1021.62|1033.92|1021.62|1033.92|1021.62|1
1649619360000|2022-04-10 19:36:00|1033.69|1021.39|1033.69|1021.39|1033.69|1021.39|1033.69|1021.39|1
1649619410000|2022-04-10 19:36:50|1033.67|1021.37|1033.97|1021.67|1033.97|1021.67|1033.67|1021.37|2
1649619420000|2022-04-10 19:37:00|1034.37|1022.07|1034.37|1022.07|1034.37|1022.07|1034.37|1022.07|1
1649619430000|2022-04-10 19:37:10|1034.24|1021.94|1033.73|1021.43|1034.24|1021.94|1033.73|1021.43|4
1649619440000|2022-04-10 19:37:20|1033.67|1021.37|1033.86|1021.56|1033.86|1021.56|1033.67|1021.37|3
1649619450000|2022-04-10 19:37:30|1034.07|1021.77|1034.06|1021.76|1034.07|1021.77|1034.06|1021.76|4
1649619470000|2022-04-10 19:37:50|1033.9|1021.6|1033.72|1021.42|1033.9|1021.6|1033.71|1021.41|4
1649619480000|2022-04-10 19:38:00|1033.64|1021.34|1033.64|1021.34|1033.64|1021.34|1033.64|1021.34|1
1649619570000|2022-04-10 19:39:30|1033.57|1021.27|1033.31|1021.01|1033.57|1021.27|1033.31|1021.01|3
1649619580000|2022-04-10 19:39:40|1033.22|1020.92|1032.72|1020.42|1033.22|1020.92|1032.72|1020.42|3
1649619590000|2022-04-10 19:39:50|1032.94|1020.64|1033.03|1020.73|1033.04|1020.74|1032.94|1020.64|6
1649619600000|2022-04-10 19:40:00|1033.36|1021.06|1033.36|1021.06|1033.36|1021.06|1033.36|1021.06|1
1649619610000|2022-04-10 19:40:10|1033.37|1021.07|1033.37|1021.07|1033.37|1021.07|1033.37|1021.07|1
1649619620000|2022-04-10 19:40:20|1033.36|1021.06|1033.36|1021.06|1033.36|1021.06|1033.36|1021.06|1
1649619640000|2022-04-10 19:40:40|1033.33|1021.03|1033.33|1021.03|1033.33|1021.03|1033.32|1021.02|5
1649619650000|2022-04-10 19:40:50|1033.37|1021.07|1033.37|1021.07|1033.37|1021.07|1033.37|1021.07|1
1649619660000|2022-04-10 19:41:00|1033.2|1020.9|1032.99|1020.69|1033.2|1020.9|1032.99|1020.69|2
1649619670000|2022-04-10 19:41:10|1032.72|1020.42|1032.72|1020.42|1032.72|1020.42|1032.72|1020.42|1
1649619680000|2022-04-10 19:41:20|1032.94|1020.64|1033.03|1020.73|1033.03|1020.73|1032.94|1020.64|2
1649619690000|2022-04-10 19:41:30|1033.25|1020.95|1033.25|1020.95|1033.25|1020.95|1033.25|1020.95|1
1649619700000|2022-04-10 19:41:40|1033.16|1020.86|1032.82|1020.52|1033.16|1020.86|1032.82|1020.52|3
1649619720000|2022-04-10 19:42:00|1033.12|1020.82|1033.2|1020.9|1033.2|1020.9|1033.12|1020.82|2
1649619740000|2022-04-10 19:42:20|1033.36|1021.06|1033.36|1021.06|1033.36|1021.06|1033.36|1021.06|1
1649619770000|2022-04-10 19:42:50|1033.3|1021|1033.3|1021|1033.3|1021|1033.3|1021|1
1649619790000|2022-04-10 19:43:10|1033.37|1021.07|1033.47|1021.17|1033.47|1021.17|1033.37|1021.07|2
1649619800000|2022-04-10 19:43:20|1033.72|1021.42|1034.69|1022.39|1034.69|1022.39|1033.72|1021.42|6
1649619810000|2022-04-10 19:43:30|1034.63|1022.33|1034.62|1022.32|1034.63|1022.33|1034.62|1022.32|2
1649619820000|2022-04-10 19:43:40|1034.41|1022.11|1034.26|1021.96|1034.41|1022.11|1034.26|1021.96|2
1649619830000|2022-04-10 19:43:50|1034.27|1021.97|1034.26|1021.96|1034.27|1021.97|1034.26|1021.96|4
1649619840000|2022-04-10 19:44:00|1034.21|1021.91|1034.21|1021.91|1034.22|1021.92|1034.21|1021.91|5
1649619850000|2022-04-10 19:44:10|1034.22|1021.92|1034.46|1022.16|1034.55|1022.25|1034.21|1021.91|8
1649619860000|2022-04-10 19:44:20|1034.47|1022.17|1034.47|1022.17|1034.48|1022.18|1034.47|1022.17|3
1649619870000|2022-04-10 19:44:30|1034.57|1022.27|1034.57|1022.27|1034.58|1022.28|1034.57|1022.27|3
1649619880000|2022-04-10 19:44:40|1034.56|1022.26|1034.72|1022.42|1034.72|1022.42|1034.56|1022.26|4
1649619890000|2022-04-10 19:44:50|1034.8|1022.5|1034.8|1022.5|1034.83|1022.53|1034.8|1022.5|5
1649619900000|2022-04-10 19:45:00|1034.84|1022.54|1035.51|1023.21|1035.51|1023.21|1034.84|1022.54|6
1649619910000|2022-04-10 19:45:10|1035.52|1023.22|1035.28|1022.98|1035.52|1023.22|1035.27|1022.97|10
1649619920000|2022-04-10 19:45:20|1035.27|1022.97|1035.3|1023|1035.3|1023|1035.27|1022.97|4
1649619940000|2022-04-10 19:45:40|1035.26|1022.96|1034.95|1022.65|1035.38|1023.08|1034.95|1022.65|4
1649619960000|2022-04-10 19:46:00|1034.7|1022.4|1034.32|1022.02|1034.7|1022.4|1034.26|1021.96|5
1649619970000|2022-04-10 19:46:10|1034.26|1021.96|1033.32|1021.02|1034.26|1021.96|1033.32|1021.02|6
1649619990000|2022-04-10 19:46:30|1033.28|1020.98|1032.65|1020.35|1033.32|1021.02|1032.65|1020.35|5
1649620000000|2022-04-10 19:46:40|1032.5|1020.2|1032.5|1020.2|1032.5|1020.2|1032.5|1020.2|1
1649620010000|2022-04-10 19:46:50|1032.43|1020.13|1032.43|1020.13|1032.43|1020.13|1032.43|1020.13|1
1649620030000|2022-04-10 19:47:10|1032.42|1020.12|1032.36|1020.06|1032.42|1020.12|1032.35|1020.05|3
1649620040000|2022-04-10 19:47:20|1032.3|1020|1032.3|1020|1032.3|1020|1032.3|1020|1
1649620080000|2022-04-10 19:48:00|1032.35|1020.05|1032.35|1020.05|1032.35|1020.05|1032.35|1020.05|1
1649620100000|2022-04-10 19:48:20|1032.24|1019.94|1032.24|1019.94|1032.24|1019.94|1032.24|1019.94|1
1649620140000|2022-04-10 19:49:00|1031.86|1019.56|1031.86|1019.56|1031.86|1019.56|1031.86|1019.56|1
1649620160000|2022-04-10 19:49:20|1032.32|1020.02|1032.13|1019.83|1032.32|1020.02|1032.13|1019.83|2
1649620170000|2022-04-10 19:49:30|1032.32|1020.02|1032.22|1019.92|1032.32|1020.02|1032.13|1019.83|3
1649620180000|2022-04-10 19:49:40|1032.33|1020.03|1032.09|1019.79|1032.33|1020.03|1032.09|1019.79|4
1649620200000|2022-04-10 19:50:00|1031.84|1019.54|1031.63|1019.33|1031.84|1019.54|1031.63|1019.33|2
1649620220000|2022-04-10 19:50:20|1031.94|1019.64|1032.02|1019.72|1032.02|1019.72|1031.94|1019.64|2
1649620260000|2022-04-10 19:51:00|1032.27|1019.97|1032.27|1019.97|1032.27|1019.97|1032.27|1019.97|1
1649620290000|2022-04-10 19:51:30|1031.98|1019.68|1031.39|1019.09|1031.98|1019.68|1031.39|1019.09|6
1649620310000|2022-04-10 19:51:50|1031.36|1019.06|1031|1018.7|1031.36|1019.06|1031|1018.7|6
1649620320000|2022-04-10 19:52:00|1030.99|1018.69|1030.84|1018.54|1030.99|1018.69|1030.84|1018.54|3
1649620330000|2022-04-10 19:52:10|1030.9|1018.6|1030.91|1018.61|1030.91|1018.61|1030.88|1018.58|3
1649620340000|2022-04-10 19:52:20|1031.01|1018.71|1031|1018.7|1031.01|1018.71|1031|1018.7|2
1649620350000|2022-04-10 19:52:30|1030.91|1018.61|1030.91|1018.61|1030.91|1018.61|1030.91|1018.61|1
1649620370000|2022-04-10 19:52:50|1030.89|1018.59|1030.87|1018.57|1030.91|1018.61|1030.87|1018.57|4
1649620380000|2022-04-10 19:53:00|1030.96|1018.66|1030.97|1018.67|1030.98|1018.68|1030.96|1018.66|6
1649620390000|2022-04-10 19:53:10|1030.98|1018.68|1030.97|1018.67|1030.98|1018.68|1030.97|1018.67|4
1649620400000|2022-04-10 19:53:20|1030.94|1018.64|1030.97|1018.67|1030.97|1018.67|1030.94|1018.64|2
1649620410000|2022-04-10 19:53:30|1030.94|1018.64|1030.98|1018.68|1030.98|1018.68|1030.94|1018.64|3
1649620420000|2022-04-10 19:53:40|1030.95|1018.65|1031.73|1019.43|1031.73|1019.43|1030.95|1018.65|8
1649620430000|2022-04-10 19:53:50|1031.72|1019.42|1031.72|1019.42|1031.81|1019.51|1031.72|1019.42|3
1649620440000|2022-04-10 19:54:00|1031.73|1019.43|1031.75|1019.45|1031.75|1019.45|1031.72|1019.42|6
1649620480000|2022-04-10 19:54:40|1031.82|1019.52|1031.75|1019.45|1031.82|1019.52|1031.75|1019.45|2
1649620490000|2022-04-10 19:54:50|1031.65|1019.35|1031.76|1019.46|1031.76|1019.46|1031.65|1019.35|4
1649620500000|2022-04-10 19:55:00|1031.83|1019.53|1031.83|1019.53|1031.83|1019.53|1031.76|1019.46|3
1649620510000|2022-04-10 19:55:10|1031.89|1019.59|1032.5|1020.2|1032.5|1020.2|1031.89|1019.59|4
1649620520000|2022-04-10 19:55:20|1032.61|1020.31|1032.61|1020.31|1032.61|1020.31|1032.61|1020.31|1
1649620530000|2022-04-10 19:55:30|1032.65|1020.35|1032.65|1020.35|1032.65|1020.35|1032.65|1020.35|1
1649620540000|2022-04-10 19:55:40|1032.73|1020.43|1032.86|1020.56|1032.86|1020.56|1032.73|1020.43|2
1649620560000|2022-04-10 19:56:00|1033.02|1020.72|1033.02|1020.72|1033.02|1020.72|1033.02|1020.72|1
1649620580000|2022-04-10 19:56:20|1032.98|1020.68|1032.98|1020.68|1032.98|1020.68|1032.98|1020.68|1
1649620590000|2022-04-10 19:56:30|1032.78|1020.48|1032.84|1020.54|1032.84|1020.54|1032.78|1020.48|2
1649620600000|2022-04-10 19:56:40|1033.07|1020.77|1032.8|1020.5|1033.07|1020.77|1032.8|1020.5|3
1649620620000|2022-04-10 19:57:00|1032.74|1020.44|1032.75|1020.45|1032.75|1020.45|1032.74|1020.44|2
1649620640000|2022-04-10 19:57:20|1032.8|1020.5|1032.75|1020.45|1032.8|1020.5|1032.75|1020.45|2
1649620650000|2022-04-10 19:57:30|1032.78|1020.48|1032.78|1020.48|1032.78|1020.48|1032.78|1020.48|1
1649620660000|2022-04-10 19:57:40|1032.75|1020.45|1033.31|1021.01|1033.31|1021.01|1032.75|1020.45|4
1649620670000|2022-04-10 19:57:50|1033.34|1021.04|1033.34|1021.04|1033.34|1021.04|1033.34|1021.04|1
1649620680000|2022-04-10 19:58:00|1033.31|1021.01|1033.31|1021.01|1033.31|1021.01|1033.31|1021.01|1
1649620690000|2022-04-10 19:58:10|1033.44|1021.14|1033.44|1021.14|1033.44|1021.14|1033.44|1021.14|1
1649620700000|2022-04-10 19:58:20|1033.25|1020.95|1032.75|1020.45|1033.25|1020.95|1032.75|1020.45|3
1649620720000|2022-04-10 19:58:40|1032.62|1020.32|1032.37|1020.07|1032.62|1020.32|1032.37|1020.07|3
1649620740000|2022-04-10 19:59:00|1032.5|1020.2|1032.68|1020.38|1032.68|1020.38|1032.5|1020.2|3
1649620750000|2022-04-10 19:59:10|1032.9|1020.6|1032.9|1020.6|1032.98|1020.68|1032.9|1020.6|3
1649620760000|2022-04-10 19:59:20|1032.91|1020.61|1032.71|1020.41|1032.91|1020.61|1032.71|1020.41|2
1649620780000|2022-04-10 19:59:40|1032.66|1020.36|1032.29|1019.99|1032.66|1020.36|1032.29|1019.99|3
1649620790000|2022-04-10 19:59:50|1032.31|1020.01|1032.31|1020.01|1032.31|1020.01|1032.31|1020.01|1
1649620800000|2022-04-10 20:00:00|1032.58|1020.28|1032.73|1020.43|1032.73|1020.43|1032.58|1020.28|2
1649620810000|2022-04-10 20:00:10|1032.97|1020.67|1032.71|1020.41|1032.97|1020.67|1032.71|1020.41|3
1649620830000|2022-04-10 20:00:30|1032.85|1020.55|1032.39|1020.09|1032.85|1020.55|1032.39|1020.09|6
1649620840000|2022-04-10 20:00:40|1032.62|1020.32|1032.75|1020.45|1032.75|1020.45|1032.62|1020.32|3
1649620850000|2022-04-10 20:00:50|1033.04|1020.74|1033.04|1020.74|1033.04|1020.74|1033.02|1020.72|5
1649620860000|2022-04-10 20:01:00|1033|1020.7|1033.12|1020.82|1033.12|1020.82|1032.99|1020.69|10
1649620870000|2022-04-10 20:01:10|1033.07|1020.77|1034.71|1022.41|1034.71|1022.41|1033.07|1020.77|16
1649620880000|2022-04-10 20:01:20|1034.73|1022.43|1035.37|1023.07|1035.37|1023.07|1034.73|1022.43|10
1649620890000|2022-04-10 20:01:30|1035.25|1022.95|1035.25|1022.95|1035.25|1022.95|1034.95|1022.65|5
1649620900000|2022-04-10 20:01:40|1035.28|1022.98|1034.65|1022.35|1035.28|1022.98|1034.65|1022.35|7
1649620910000|2022-04-10 20:01:50|1034.62|1022.32|1034.51|1022.21|1034.62|1022.32|1034.51|1022.21|3
1649620920000|2022-04-10 20:02:00|1034.59|1022.29|1034.78|1022.48|1035.01|1022.71|1034.59|1022.29|5
1649620930000|2022-04-10 20:02:10|1035.01|1022.71|1035.01|1022.71|1035.01|1022.71|1034.78|1022.48|3
1649620940000|2022-04-10 20:02:20|1034.78|1022.48|1035.01|1022.71|1035.01|1022.71|1034.71|1022.41|6
1649620950000|2022-04-10 20:02:30|1035.24|1022.94|1035.24|1022.94|1035.24|1022.94|1035.24|1022.94|1
1649620960000|2022-04-10 20:02:40|1035.25|1022.95|1034.91|1022.61|1035.25|1022.95|1034.91|1022.61|3
1649620970000|2022-04-10 20:02:50|1034.71|1022.41|1034.51|1022.21|1034.71|1022.41|1034.51|1022.21|3
1649620980000|2022-04-10 20:03:00|1034.41|1022.11|1034.41|1022.11|1034.41|1022.11|1034.41|1022.11|1
1649620990000|2022-04-10 20:03:10|1034.5|1022.2|1034.5|1022.2|1034.5|1022.2|1034.5|1022.2|1
1649621000000|2022-04-10 20:03:20|1034.26|1021.96|1034.3|1022|1034.3|1022|1034.26|1021.96|2
1649621010000|2022-04-10 20:03:30|1034.54|1022.24|1034.2|1021.9|1034.54|1022.24|1034.08|1021.78|6
1649621020000|2022-04-10 20:03:40|1034.28|1021.98|1034.13|1021.83|1034.28|1021.98|1034.13|1021.83|2
1649621030000|2022-04-10 20:03:50|1034.08|1021.78|1034.21|1021.91|1034.21|1021.91|1034.08|1021.78|2
1649621040000|2022-04-10 20:04:00|1034.15|1021.85|1034.15|1021.85|1034.15|1021.85|1034.15|1021.85|1
1649621050000|2022-04-10 20:04:10|1033.87|1021.57|1033.73|1021.43|1033.87|1021.57|1033.73|1021.43|2
1649621060000|2022-04-10 20:04:20|1033.68|1021.38|1033.93|1021.63|1033.93|1021.63|1033.68|1021.38|2
1649621070000|2022-04-10 20:04:30|1034.05|1021.75|1034.05|1021.75|1034.05|1021.75|1034.05|1021.75|1
1649621090000|2022-04-10 20:04:50|1034.06|1021.76|1034.07|1021.77|1034.07|1021.77|1034.06|1021.76|4
1649621100000|2022-04-10 20:05:00|1034.38|1022.08|1034.38|1022.08|1034.38|1022.08|1034.38|1022.08|1
1649621120000|2022-04-10 20:05:20|1034.35|1022.05|1034.35|1022.05|1034.35|1022.05|1034.35|1022.05|1
1649621150000|2022-04-10 20:05:50|1034.4|1022.1|1034.4|1022.1|1034.4|1022.1|1034.4|1022.1|1
1649621170000|2022-04-10 20:06:10|1034.71|1022.41|1035.22|1022.92|1035.22|1022.92|1034.71|1022.41|7
1649621190000|2022-04-10 20:06:30|1035.19|1022.89|1036.06|1023.76|1036.06|1023.76|1035.19|1022.89|6
1649621200000|2022-04-10 20:06:40|1036.08|1023.78|1036.09|1023.79|1036.09|1023.79|1036.08|1023.78|2
1649621210000|2022-04-10 20:06:50|1036.11|1023.81|1036.39|1024.09|1036.4|1024.1|1036.11|1023.81|10
1649621220000|2022-04-10 20:07:00|1036.48|1024.18|1036.7|1024.4|1036.7|1024.4|1036.48|1024.18|4
1649621230000|2022-04-10 20:07:10|1036.54|1024.24|1036.44|1024.14|1036.54|1024.24|1036.25|1023.95|7
1649621240000|2022-04-10 20:07:20|1036.48|1024.18|1036.58|1024.28|1036.78|1024.48|1036.47|1024.17|9
1649621250000|2022-04-10 20:07:30|1036.7|1024.4|1036.54|1024.24|1036.73|1024.43|1036.54|1024.24|10
1649621270000|2022-04-10 20:07:50|1036.56|1024.26|1036.56|1024.26|1036.56|1024.26|1036.56|1024.26|1
1649621280000|2022-04-10 20:08:00|1036.53|1024.23|1036.53|1024.23|1036.53|1024.23|1036.53|1024.23|1
1649621290000|2022-04-10 20:08:10|1036.4|1024.1|1036.25|1023.95|1036.4|1024.1|1036.05|1023.75|6
1649621300000|2022-04-10 20:08:20|1036.05|1023.75|1035.85|1023.55|1036.16|1023.86|1035.85|1023.55|3
1649621310000|2022-04-10 20:08:30|1035.77|1023.47|1035.4|1023.1|1035.77|1023.47|1035.4|1023.1|3
1649621320000|2022-04-10 20:08:40|1035.34|1023.04|1035.42|1023.12|1035.42|1023.12|1035.34|1023.04|2
1649621340000|2022-04-10 20:09:00|1035.1|1022.8|1035.1|1022.8|1035.1|1022.8|1035.1|1022.8|1
1649621350000|2022-04-10 20:09:10|1035.13|1022.83|1035.13|1022.83|1035.13|1022.83|1035.13|1022.83|1
1649621360000|2022-04-10 20:09:20|1035.12|1022.82|1035.12|1022.82|1035.13|1022.83|1035.12|1022.82|11
1649621370000|2022-04-10 20:09:30|1035.13|1022.83|1034.72|1022.42|1035.13|1022.83|1034.72|1022.42|11
1649621380000|2022-04-10 20:09:40|1034.68|1022.38|1034.68|1022.38|1034.68|1022.38|1034.68|1022.38|1
1649621400000|2022-04-10 20:10:00|1034.93|1022.63|1035.33|1023.03|1035.59|1023.29|1034.93|1022.63|8
1649621410000|2022-04-10 20:10:10|1035.32|1023.02|1035.47|1023.17|1035.54|1023.24|1035.29|1022.99|5
1649621420000|2022-04-10 20:10:20|1035.54|1023.24|1035.54|1023.24|1035.54|1023.24|1035.54|1023.24|1
1649621430000|2022-04-10 20:10:30|1035.46|1023.16|1035.37|1023.07|1035.46|1023.16|1035.37|1023.07|3
1649621440000|2022-04-10 20:10:40|1035.23|1022.93|1035.23|1022.93|1035.23|1022.93|1035.23|1022.93|1
1649621450000|2022-04-10 20:10:50|1035.13|1022.83|1035.2|1022.9|1035.2|1022.9|1035.13|1022.83|2
1649621460000|2022-04-10 20:11:00|1035.21|1022.91|1035.21|1022.91|1035.21|1022.91|1035.21|1022.91|1
1649621480000|2022-04-10 20:11:20|1035.13|1022.83|1035.21|1022.91|1035.21|1022.91|1035.13|1022.83|2
1649621510000|2022-04-10 20:11:50|1035.35|1023.05|1035.65|1023.35|1035.65|1023.35|1035.35|1023.05|2
1649621520000|2022-04-10 20:12:00|1035.7|1023.4|1036.24|1023.94|1036.24|1023.94|1035.7|1023.4|15
1649621530000|2022-04-10 20:12:10|1036.47|1024.17|1036.23|1023.93|1036.52|1024.22|1036.23|1023.93|6
1649621540000|2022-04-10 20:12:20|1036.26|1023.96|1036.27|1023.97|1036.27|1023.97|1036.23|1023.93|9
1649621550000|2022-04-10 20:12:30|1036.31|1024.01|1036.41|1024.11|1036.41|1024.11|1036.31|1024.01|2
1649621560000|2022-04-10 20:12:40|1036.42|1024.12|1036.41|1024.11|1036.42|1024.12|1036.41|1024.11|4
1649621570000|2022-04-10 20:12:50|1036.49|1024.19|1036.65|1024.35|1036.78|1024.48|1036.49|1024.19|6
1649621580000|2022-04-10 20:13:00|1036.64|1024.34|1036.71|1024.41|1036.71|1024.41|1036.64|1024.34|14
1649621590000|2022-04-10 20:13:10|1036.7|1024.4|1036.71|1024.41|1036.71|1024.41|1036.7|1024.4|18
1649621600000|2022-04-10 20:13:20|1036.7|1024.4|1036.73|1024.43|1036.74|1024.44|1036.7|1024.4|4
1649621610000|2022-04-10 20:13:30|1036.74|1024.44|1036.8|1024.5|1036.81|1024.51|1036.73|1024.43|12
1649621620000|2022-04-10 20:13:40|1036.81|1024.51|1036.62|1024.32|1036.82|1024.52|1036.62|1024.32|12
1649621630000|2022-04-10 20:13:50|1036.53|1024.23|1036.25|1023.95|1036.54|1024.24|1036.25|1023.95|6
1649621660000|2022-04-10 20:14:20|1036.29|1023.99|1036.29|1023.99|1036.29|1023.99|1036.29|1023.99|1
1649621680000|2022-04-10 20:14:40|1036.16|1023.86|1035.38|1023.08|1036.16|1023.86|1035.38|1023.08|4
1649621690000|2022-04-10 20:14:50|1035.26|1022.96|1035.26|1022.96|1035.26|1022.96|1035.26|1022.96|1
1649621710000|2022-04-10 20:15:10|1035.36|1023.06|1035.36|1023.06|1035.36|1023.06|1035.36|1023.06|1
1649621720000|2022-04-10 20:15:20|1035.35|1023.05|1035.35|1023.05|1035.36|1023.06|1035.35|1023.05|5
1649621730000|2022-04-10 20:15:30|1035.36|1023.06|1035.36|1023.06|1035.36|1023.06|1035.35|1023.05|3
1649621760000|2022-04-10 20:16:00|1035.41|1023.11|1035.3|1023|1035.41|1023.11|1035.13|1022.83|4
1649621770000|2022-04-10 20:16:10|1035.13|1022.83|1034.75|1022.45|1035.3|1023|1034.75|1022.45|4
1649621780000|2022-04-10 20:16:20|1034.69|1022.39|1034.35|1022.05|1034.69|1022.39|1034.35|1022.05|6
1649621790000|2022-04-10 20:16:30|1034.41|1022.11|1034.36|1022.06|1034.43|1022.13|1034.35|1022.05|5
1649621800000|2022-04-10 20:16:40|1034.43|1022.13|1034.21|1021.91|1034.46|1022.16|1034.07|1021.77|6
1649621810000|2022-04-10 20:16:50|1034.35|1022.05|1034.35|1022.05|1034.35|1022.05|1034.35|1022.05|1
1649621830000|2022-04-10 20:17:10|1034.33|1022.03|1034.33|1022.03|1034.33|1022.03|1034.33|1022.03|1
1649621840000|2022-04-10 20:17:20|1034.2|1021.9|1034.9|1022.6|1034.9|1022.6|1034.2|1021.9|3
1649621870000|2022-04-10 20:17:50|1034.83|1022.53|1034.63|1022.33|1034.83|1022.53|1034.63|1022.33|2
1649621880000|2022-04-10 20:18:00|1034.7|1022.4|1034.7|1022.4|1034.7|1022.4|1034.7|1022.4|1
1649621900000|2022-04-10 20:18:20|1034.97|1022.67|1034.97|1022.67|1034.97|1022.67|1034.97|1022.67|1
1649621910000|2022-04-10 20:18:30|1034.7|1022.4|1034.7|1022.4|1034.7|1022.4|1034.7|1022.4|1
1649621920000|2022-04-10 20:18:40|1034.61|1022.31|1034.22|1021.92|1034.61|1022.31|1034.22|1021.92|3
1649621930000|2022-04-10 20:18:50|1034.12|1021.82|1033.35|1021.05|1034.12|1021.82|1033.35|1021.05|4
1649621940000|2022-04-10 20:19:00|1033.39|1021.09|1033.39|1021.09|1033.39|1021.09|1033.39|1021.09|1
1649621950000|2022-04-10 20:19:10|1033.28|1020.98|1033.28|1020.98|1033.28|1020.98|1033.28|1020.98|1
1649621960000|2022-04-10 20:19:20|1033.39|1021.09|1033.31|1021.01|1033.39|1021.09|1033.3|1021|3
1649621970000|2022-04-10 20:19:30|1033.3|1021|1034.06|1021.76|1034.06|1021.76|1033.3|1021|8
1649621980000|2022-04-10 20:19:40|1034.36|1022.06|1034.36|1022.06|1034.36|1022.06|1034.36|1022.06|1
1649621990000|2022-04-10 20:19:50|1034.28|1021.98|1034.36|1022.06|1034.36|1022.06|1034.28|1021.98|2
1649622000000|2022-04-10 20:20:00|1034.2|1021.9|1034.2|1021.9|1034.2|1021.9|1034.2|1021.9|1
1649622020000|2022-04-10 20:20:20|1034.08|1021.78|1034.08|1021.78|1034.2|1021.9|1034.08|1021.78|3
1649622030000|2022-04-10 20:20:30|1034.2|1021.9|1034.31|1022.01|1034.31|1022.01|1034.2|1021.9|2
1649622060000|2022-04-10 20:21:00|1034.11|1021.81|1034.55|1022.25|1034.55|1022.25|1034.11|1021.81|5
1649622070000|2022-04-10 20:21:10|1034.3|1022|1034.3|1022|1034.3|1022|1034.3|1022|1
1649622120000|2022-04-10 20:22:00|1034.09|1021.79|1034.09|1021.79|1034.09|1021.79|1034.09|1021.79|1
1649622140000|2022-04-10 20:22:20|1034.25|1021.95|1034.25|1021.95|1034.25|1021.95|1034.25|1021.95|1
1649622170000|2022-04-10 20:22:50|1034.34|1022.04|1034.34|1022.04|1034.34|1022.04|1034.34|1022.04|1
1649622180000|2022-04-10 20:23:00|1034.36|1022.06|1034.36|1022.06|1034.36|1022.06|1034.36|1022.06|1
1649622210000|2022-04-10 20:23:30|1034.3|1022|1034.36|1022.06|1034.78|1022.48|1034.3|1022|7
1649622220000|2022-04-10 20:23:40|1034.16|1021.86|1034.16|1021.86|1034.16|1021.86|1034.16|1021.86|1
1649622230000|2022-04-10 20:23:50|1034.04|1021.74|1033.35|1021.05|1034.04|1021.74|1033.35|1021.05|5
1649622240000|2022-04-10 20:24:00|1033.39|1021.09|1034.03|1021.73|1034.08|1021.78|1033.39|1021.09|9
1649622250000|2022-04-10 20:24:10|1034.07|1021.77|1034.38|1022.08|1034.38|1022.08|1034.07|1021.77|2
1649622260000|2022-04-10 20:24:20|1034.35|1022.05|1034.35|1022.05|1034.35|1022.05|1034.35|1022.05|1
1649622270000|2022-04-10 20:24:30|1034.36|1022.06|1034.41|1022.11|1034.42|1022.12|1034.35|1022.05|9
1649622280000|2022-04-10 20:24:40|1034.7|1022.4|1034.69|1022.39|1034.78|1022.48|1034.56|1022.26|11
1649622300000|2022-04-10 20:25:00|1034.77|1022.47|1034.28|1021.98|1034.77|1022.47|1034.28|1021.98|3
1649622320000|2022-04-10 20:25:20|1034.38|1022.08|1034.38|1022.08|1034.38|1022.08|1034.38|1022.08|1
1649622330000|2022-04-10 20:25:30|1034.26|1021.96|1034.38|1022.08|1034.38|1022.08|1034.26|1021.96|2
1649622350000|2022-04-10 20:25:50|1034.32|1022.02|1034.32|1022.02|1034.32|1022.02|1034.32|1022.02|1
1649622390000|2022-04-10 20:26:30|1034.27|1021.97|1034.27|1021.97|1034.27|1021.97|1034.27|1021.97|1
1649622400000|2022-04-10 20:26:40|1034.28|1021.98|1034.27|1021.97|1034.28|1021.98|1034.27|1021.97|2
1649622410000|2022-04-10 20:26:50|1034.38|1022.08|1034.38|1022.08|1034.38|1022.08|1034.38|1022.08|1
1649622440000|2022-04-10 20:27:20|1034.35|1022.05|1034.35|1022.05|1034.35|1022.05|1034.35|1022.05|1
1649622480000|2022-04-10 20:28:00|1034.27|1021.97|1034.27|1021.97|1034.27|1021.97|1034.27|1021.97|1
1649622490000|2022-04-10 20:28:10|1034.28|1021.98|1034.27|1021.97|1034.28|1021.98|1034.27|1021.97|2
1649622510000|2022-04-10 20:28:30|1034.21|1021.91|1034.27|1021.97|1034.27|1021.97|1033.94|1021.64|6
1649622530000|2022-04-10 20:28:50|1034.21|1021.91|1034.21|1021.91|1034.21|1021.91|1034.21|1021.91|1
1649622540000|2022-04-10 20:29:00|1034.27|1021.97|1034.22|1021.92|1034.27|1021.97|1034.21|1021.91|3
1649622550000|2022-04-10 20:29:10|1034.16|1021.86|1034.16|1021.86|1034.16|1021.86|1034.16|1021.86|1
1649622560000|2022-04-10 20:29:20|1034.24|1021.94|1034.24|1021.94|1034.24|1021.94|1034.24|1021.94|1
1649622570000|2022-04-10 20:29:30|1034.16|1021.86|1034.13|1021.83|1034.24|1021.94|1034.07|1021.77|5
1649622580000|2022-04-10 20:29:40|1034.07|1021.77|1034.07|1021.77|1034.07|1021.77|1034.07|1021.77|1
1649622590000|2022-04-10 20:29:50|1034.13|1021.83|1034.13|1021.83|1034.13|1021.83|1034.13|1021.83|1
1649622600000|2022-04-10 20:30:00|1034.24|1021.94|1034.24|1021.94|1034.24|1021.94|1034.24|1021.94|1
1649622610000|2022-04-10 20:30:10|1034.25|1021.95|1034.77|1022.47|1034.77|1022.47|1034.25|1021.95|5
1649622620000|2022-04-10 20:30:20|1034.78|1022.48|1034.48|1022.18|1034.78|1022.48|1034.48|1022.18|8
1649622640000|2022-04-10 20:30:40|1034.61|1022.31|1034.61|1022.31|1034.61|1022.31|1034.61|1022.31|1
1649622660000|2022-04-10 20:31:00|1034.82|1022.52|1034.89|1022.59|1034.89|1022.59|1034.82|1022.52|2
1649622670000|2022-04-10 20:31:10|1035.13|1022.83|1035.13|1022.83|1035.13|1022.83|1035.13|1022.83|1
1649622690000|2022-04-10 20:31:30|1035.1|1022.8|1035.19|1022.89|1035.19|1022.89|1035.1|1022.8|2
1649622700000|2022-04-10 20:31:40|1035.03|1022.73|1034.42|1022.12|1035.03|1022.73|1034.42|1022.12|4
1649622710000|2022-04-10 20:31:50|1034.2|1021.9|1034.2|1021.9|1034.2|1021.9|1034.2|1021.9|1
1649622720000|2022-04-10 20:32:00|1034.21|1021.91|1034.3|1022|1034.31|1022.01|1034.2|1021.9|10
1649622780000|2022-04-10 20:33:00|1034.32|1022.02|1034.32|1022.02|1034.32|1022.02|1034.32|1022.02|1
1649622790000|2022-04-10 20:33:10|1034.2|1021.9|1033.39|1021.09|1034.2|1021.9|1033.39|1021.09|3
1649622810000|2022-04-10 20:33:30|1033.33|1021.03|1033.33|1021.03|1033.33|1021.03|1033.33|1021.03|1
1649622830000|2022-04-10 20:33:50|1033.4|1021.1|1033.4|1021.1|1033.4|1021.1|1033.4|1021.1|1
1649622880000|2022-04-10 20:34:40|1033.31|1021.01|1032.59|1020.29|1033.31|1021.01|1032.59|1020.29|6
1649622900000|2022-04-10 20:35:00|1032.48|1020.18|1032.48|1020.18|1032.48|1020.18|1032.48|1020.18|1
1649622910000|2022-04-10 20:35:10|1032.47|1020.17|1032.4|1020.1|1032.47|1020.17|1032.4|1020.1|2
1649622920000|2022-04-10 20:35:20|1032.29|1019.99|1032.78|1020.48|1032.86|1020.56|1032.29|1019.99|7
1649622930000|2022-04-10 20:35:30|1032.86|1020.56|1032.86|1020.56|1032.86|1020.56|1032.86|1020.56|1
1649622950000|2022-04-10 20:35:50|1032.78|1020.48|1032.78|1020.48|1032.78|1020.48|1032.78|1020.48|1
1649622960000|2022-04-10 20:36:00|1032.86|1020.56|1033.06|1020.76|1033.06|1020.76|1032.86|1020.56|2
1649622970000|2022-04-10 20:36:10|1032.99|1020.69|1032.99|1020.69|1032.99|1020.69|1032.99|1020.69|1
1649622980000|2022-04-10 20:36:20|1033.06|1020.76|1033.06|1020.76|1033.06|1020.76|1033.06|1020.76|1
1649623020000|2022-04-10 20:37:00|1033.07|1020.77|1033.07|1020.77|1033.07|1020.77|1033.07|1020.77|1
1649623040000|2022-04-10 20:37:20|1033.1|1020.8|1034.19|1021.89|1034.19|1021.89|1033.1|1020.8|8
1649623080000|2022-04-10 20:38:00|1034.2|1021.9|1034.21|1021.91|1034.21|1021.91|1034.2|1021.9|6
1649623090000|2022-04-10 20:38:10|1034.2|1021.9|1034.14|1021.84|1034.21|1021.91|1034.14|1021.84|5
1649623110000|2022-04-10 20:38:30|1033.98|1021.68|1033.98|1021.68|1033.98|1021.68|1033.98|1021.68|1
1649623120000|2022-04-10 20:38:40|1034|1021.7|1034|1021.7|1034|1021.7|1034|1021.7|1
1649623130000|2022-04-10 20:38:50|1033.63|1021.33|1033.32|1021.02|1033.63|1021.33|1033.32|1021.02|4
1649623140000|2022-04-10 20:39:00|1033.33|1021.03|1033.33|1021.03|1033.33|1021.03|1033.33|1021.03|1
1649623160000|2022-04-10 20:39:20|1033.22|1020.92|1033.22|1020.92|1033.22|1020.92|1033.22|1020.92|1
1649623190000|2022-04-10 20:39:50|1033.04|1020.74|1032.94|1020.64|1033.04|1020.74|1032.94|1020.64|2
1649623200000|2022-04-10 20:40:00|1032.77|1020.47|1033.13|1020.83|1033.13|1020.83|1032.77|1020.47|6
1649623210000|2022-04-10 20:40:10|1032.93|1020.63|1032.93|1020.63|1033.13|1020.83|1032.93|1020.63|3
1649623220000|2022-04-10 20:40:20|1033.13|1020.83|1033|1020.7|1033.13|1020.83|1032.95|1020.65|3
1649623230000|2022-04-10 20:40:30|1033.29|1020.99|1033.29|1020.99|1033.29|1020.99|1033.29|1020.99|1
1649623260000|2022-04-10 20:41:00|1033.11|1020.81|1033.11|1020.81|1033.11|1020.81|1033.11|1020.81|1
1649623280000|2022-04-10 20:41:20|1033.26|1020.96|1033.26|1020.96|1033.26|1020.96|1033.26|1020.96|1
1649623300000|2022-04-10 20:41:40|1033.32|1021.02|1033.32|1021.02|1033.32|1021.02|1033.32|1021.02|1
1649623370000|2022-04-10 20:42:50|1033.19|1020.89|1032.89|1020.59|1033.19|1020.89|1032.89|1020.59|2
1649623380000|2022-04-10 20:43:00|1033.19|1020.89|1032.71|1020.41|1033.19|1020.89|1032.71|1020.41|3
1649623390000|2022-04-10 20:43:10|1032.91|1020.61|1032.91|1020.61|1032.91|1020.61|1032.91|1020.61|1
1649623400000|2022-04-10 20:43:20|1032.71|1020.41|1032.27|1019.97|1032.71|1020.41|1032.27|1019.97|4
1649623410000|2022-04-10 20:43:30|1032.3|1020|1032.3|1020|1032.3|1020|1032.3|1020|1
1649623420000|2022-04-10 20:43:40|1032.26|1019.96|1032.95|1020.65|1032.95|1020.65|1032.26|1019.96|3
1649623430000|2022-04-10 20:43:50|1032.86|1020.56|1032.67|1020.37|1032.95|1020.65|1032.67|1020.37|4
1649623440000|2022-04-10 20:44:00|1032.7|1020.4|1032.37|1020.07|1032.7|1020.4|1032.37|1020.07|4
1649623450000|2022-04-10 20:44:10|1032.4|1020.1|1032.4|1020.1|1032.4|1020.1|1032.4|1020.1|1
1649623460000|2022-04-10 20:44:20|1032.25|1019.95|1032.25|1019.95|1032.25|1019.95|1032.25|1019.95|1
1649623530000|2022-04-10 20:45:30|1031.96|1019.66|1031.94|1019.64|1032.25|1019.95|1031.94|1019.64|6
1649623540000|2022-04-10 20:45:40|1032.2|1019.9|1032.2|1019.9|1032.2|1019.9|1032.2|1019.9|1
1649623550000|2022-04-10 20:45:50|1032.25|1019.95|1032.2|1019.9|1032.25|1019.95|1032.2|1019.9|2
1649623560000|2022-04-10 20:46:00|1031.94|1019.64|1032.13|1019.83|1032.25|1019.95|1031.94|1019.64|6
1649623570000|2022-04-10 20:46:10|1032.39|1020.09|1032.39|1020.09|1032.39|1020.09|1032.39|1020.09|1
1649623580000|2022-04-10 20:46:20|1032.29|1019.99|1032.29|1019.99|1032.29|1019.99|1032.29|1019.99|1
1649623610000|2022-04-10 20:46:50|1032.17|1019.87|1032.17|1019.87|1032.17|1019.87|1032.17|1019.87|1
1649623620000|2022-04-10 20:47:00|1032.29|1019.99|1031.88|1019.58|1032.29|1019.99|1031.88|1019.58|3
1649623660000|2022-04-10 20:47:40|1032.14|1019.84|1032.14|1019.84|1032.22|1019.92|1032.14|1019.84|3
1649623670000|2022-04-10 20:47:50|1031.88|1019.58|1032.14|1019.84|1032.14|1019.84|1031.88|1019.58|2
1649623680000|2022-04-10 20:48:00|1032.18|1019.88|1032|1019.7|1032.18|1019.88|1032|1019.7|3
1649623690000|2022-04-10 20:48:10|1031.96|1019.66|1031.96|1019.66|1031.96|1019.66|1031.96|1019.66|1
1649623700000|2022-04-10 20:48:20|1032.04|1019.74|1032.04|1019.74|1032.04|1019.74|1032.04|1019.74|1
1649623710000|2022-04-10 20:48:30|1031.96|1019.66|1031.74|1019.44|1031.96|1019.66|1031.74|1019.44|2
1649623730000|2022-04-10 20:48:50|1031.84|1019.54|1031.84|1019.54|1031.84|1019.54|1031.84|1019.54|1
1649623740000|2022-04-10 20:49:00|1031.78|1019.48|1031.43|1019.13|1031.78|1019.48|1031.43|1019.13|4
1649623750000|2022-04-10 20:49:10|1031.31|1019.01|1031.31|1019.01|1031.31|1019.01|1031.31|1019.01|1
1649623850000|2022-04-10 20:50:50|1031.28|1018.98|1031.04|1018.74|1031.28|1018.98|1031.04|1018.74|9
1649623860000|2022-04-10 20:51:00|1031.15|1018.85|1031.04|1018.74|1031.15|1018.85|1031.04|1018.74|4
1649623870000|2022-04-10 20:51:10|1031.15|1018.85|1031.25|1018.95|1031.25|1018.95|1031.04|1018.74|4
1649623880000|2022-04-10 20:51:20|1031.41|1019.11|1031.45|1019.15|1031.45|1019.15|1031.41|1019.11|2
1649623890000|2022-04-10 20:51:30|1031.42|1019.12|1031.23|1018.93|1031.45|1019.15|1031.23|1018.93|3
1649623900000|2022-04-10 20:51:40|1031.45|1019.15|1031.23|1018.93|1031.45|1019.15|1031.23|1018.93|2
1649623910000|2022-04-10 20:51:50|1031.09|1018.79|1030.72|1018.42|1031.09|1018.79|1030.72|1018.42|2
1649623920000|2022-04-10 20:52:00|1030.77|1018.47|1030.95|1018.65|1030.95|1018.65|1030.49|1018.19|7
1649623930000|2022-04-10 20:52:10|1030.83|1018.53|1030.64|1018.34|1030.83|1018.53|1030.64|1018.34|5
1649623940000|2022-04-10 20:52:20|1030.68|1018.38|1030.68|1018.38|1030.76|1018.46|1030.64|1018.34|4
1649623950000|2022-04-10 20:52:30|1030.65|1018.35|1030.65|1018.35|1030.65|1018.35|1030.65|1018.35|1
1649623960000|2022-04-10 20:52:40|1030.6|1018.3|1030.48|1018.18|1030.63|1018.33|1030.48|1018.18|3
1649623980000|2022-04-10 20:53:00|1030.38|1018.08|1030.64|1018.34|1030.64|1018.34|1030.38|1018.08|4
1649623990000|2022-04-10 20:53:10|1030.67|1018.37|1030.67|1018.37|1030.8|1018.5|1030.67|1018.37|5
1649624000000|2022-04-10 20:53:20|1030.66|1018.36|1030.38|1018.08|1030.66|1018.36|1030.38|1018.08|3
1649624010000|2022-04-10 20:53:30|1030.43|1018.13|1030.43|1018.13|1030.43|1018.13|1030.43|1018.13|1
1649624020000|2022-04-10 20:53:40|1030.42|1018.12|1031.09|1018.79|1031.54|1019.24|1030.42|1018.12|9
1649624030000|2022-04-10 20:53:50|1031.1|1018.8|1031.17|1018.87|1031.25|1018.95|1030.98|1018.68|5
1649624040000|2022-04-10 20:54:00|1031|1018.7|1031|1018.7|1031|1018.7|1031|1018.7|1
1649624060000|2022-04-10 20:54:20|1030.88|1018.58|1030.88|1018.58|1030.88|1018.58|1030.88|1018.58|1
1649624070000|2022-04-10 20:54:30|1031.11|1018.81|1031.11|1018.81|1031.11|1018.81|1031.11|1018.81|1
1649624090000|2022-04-10 20:54:50|1030.91|1018.61|1030.91|1018.61|1030.91|1018.61|1030.91|1018.61|1
1649624100000|2022-04-10 20:55:00|1031.03|1018.73|1031.46|1019.16|1031.46|1019.16|1031|1018.7|8
1649624110000|2022-04-10 20:55:10|1031.63|1019.33|1031.55|1019.25|1031.63|1019.33|1031.55|1019.25|7
1649624120000|2022-04-10 20:55:20|1031.56|1019.26|1031.24|1018.94|1031.56|1019.26|1031.24|1018.94|5
1649624130000|2022-04-10 20:55:30|1031.25|1018.95|1031.16|1018.86|1031.25|1018.95|1031.16|1018.86|3
1649624140000|2022-04-10 20:55:40|1031.05|1018.75|1030.88|1018.58|1031.05|1018.75|1030.88|1018.58|11
1649624150000|2022-04-10 20:55:50|1030.89|1018.59|1030.88|1018.58|1030.89|1018.59|1030.88|1018.58|2
1649624160000|2022-04-10 20:56:00|1030.96|1018.66|1030.96|1018.66|1030.96|1018.66|1030.96|1018.66|1
1649624180000|2022-04-10 20:56:20|1030.78|1018.48|1030.7|1018.4|1030.78|1018.48|1030.7|1018.4|2
1649624190000|2022-04-10 20:56:30|1030.56|1018.26|1030.54|1018.24|1030.56|1018.26|1030.54|1018.24|2
1649624200000|2022-04-10 20:56:40|1030.49|1018.19|1030.13|1017.83|1030.49|1018.19|1030.13|1017.83|3
1649624210000|2022-04-10 20:56:50|1030.04|1017.74|1029.8|1017.5|1030.04|1017.74|1029.8|1017.5|3
1649624220000|2022-04-10 20:57:00|1029.51|1017.21|1029.18|1016.88|1029.51|1017.21|1029.18|1016.88|4
1649624230000|2022-04-10 20:57:10|1029.28|1016.98|1029.7|1017.4|1029.71|1017.41|1029.28|1016.98|11
1649624240000|2022-04-10 20:57:20|1029.71|1017.41|1029.98|1017.68|1029.99|1017.69|1029.7|1017.4|13
1649624250000|2022-04-10 20:57:30|1029.95|1017.65|1029.95|1017.65|1029.98|1017.68|1029.95|1017.65|7
1649624270000|2022-04-10 20:57:50|1029.94|1017.64|1029.58|1017.28|1029.94|1017.64|1029.58|1017.28|4
1649624280000|2022-04-10 20:58:00|1029.41|1017.11|1029.41|1017.11|1029.41|1017.11|1029.41|1017.11|1
1649624290000|2022-04-10 20:58:10|1029.56|1017.26|1029.57|1017.27|1029.57|1017.27|1029.42|1017.12|4
1649624310000|2022-04-10 20:58:30|1029.43|1017.13|1029.15|1016.85|1029.43|1017.13|1029.15|1016.85|3
1649624320000|2022-04-10 20:58:40|1029.03|1016.73|1029.03|1016.73|1029.03|1016.73|1029.03|1016.73|1
1649624330000|2022-04-10 20:58:50|1029.29|1016.99|1029.03|1016.73|1029.6|1017.3|1029.03|1016.73|6
1649624340000|2022-04-10 20:59:00|1029.14|1016.84|1029.15|1016.85|1029.15|1016.85|1029.14|1016.84|2
1649624380000|2022-04-10 20:59:40|1028.99|1016.69|1028.99|1016.69|1028.99|1016.69|1028.99|1016.69|1
1649624400000|2022-04-10 21:00:00|1028.96|1016.66|1028.99|1016.69|1028.99|1016.69|1028.96|1016.66|2
1649624410000|2022-04-10 21:00:10|1028.96|1016.66|1028.69|1016.39|1028.96|1016.66|1028.23|1015.93|6
1649624420000|2022-04-10 21:00:20|1028.79|1016.49|1029.3|1017|1029.52|1017.22|1028.69|1016.39|11
1649624430000|2022-04-10 21:00:30|1029.15|1016.85|1028.98|1016.68|1029.15|1016.85|1028.98|1016.68|2
1649624440000|2022-04-10 21:00:40|1028.87|1016.57|1028.87|1016.57|1028.87|1016.57|1028.87|1016.57|1
1649624450000|2022-04-10 21:00:50|1028.88|1016.58|1028.87|1016.57|1028.88|1016.58|1028.87|1016.57|2
1649624460000|2022-04-10 21:01:00|1028.88|1016.58|1028.94|1016.64|1029|1016.7|1028.87|1016.57|13
1649624470000|2022-04-10 21:01:10|1028.93|1016.63|1028.92|1016.62|1028.93|1016.63|1028.92|1016.62|2
1649624480000|2022-04-10 21:01:20|1029.01|1016.71|1029.35|1017.05|1029.35|1017.05|1029.01|1016.71|3
1649624490000|2022-04-10 21:01:30|1029.24|1016.94|1028.98|1016.68|1029.24|1016.94|1028.98|1016.68|4
1649624510000|2022-04-10 21:01:50|1028.8|1016.5|1028.85|1016.55|1028.85|1016.55|1028.8|1016.5|3
1649624520000|2022-04-10 21:02:00|1028.84|1016.54|1028.84|1016.54|1028.84|1016.54|1028.84|1016.54|1
1649624530000|2022-04-10 21:02:10|1028.99|1016.69|1029.89|1017.59|1029.9|1017.6|1028.99|1016.69|9
1649624540000|2022-04-10 21:02:20|1029.82|1017.52|1029.53|1017.23|1029.82|1017.52|1029.53|1017.23|2
1649624550000|2022-04-10 21:02:30|1029.35|1017.05|1029.75|1017.45|1029.76|1017.46|1029.35|1017.05|5
1649624560000|2022-04-10 21:02:40|1029.6|1017.3|1029.41|1017.11|1029.6|1017.3|1029.41|1017.11|3
1649624570000|2022-04-10 21:02:50|1029.39|1017.09|1029.65|1017.35|1029.73|1017.43|1029.39|1017.09|4
1649624580000|2022-04-10 21:03:00|1029.83|1017.53|1029.83|1017.53|1029.83|1017.53|1029.83|1017.53|1
1649624590000|2022-04-10 21:03:10|1029.87|1017.57|1029.83|1017.53|1029.87|1017.57|1029.83|1017.53|2
1649624600000|2022-04-10 21:03:20|1029.94|1017.64|1030.3|1018|1030.3|1018|1029.94|1017.64|2
1649624620000|2022-04-10 21:03:40|1030.21|1017.91|1030.21|1017.91|1030.21|1017.91|1030.21|1017.91|1
1649624630000|2022-04-10 21:03:50|1030.3|1018|1030.01|1017.71|1030.43|1018.13|1030.01|1017.71|8
1649624640000|2022-04-10 21:04:00|1030|1017.7|1029.87|1017.57|1030|1017.7|1029.87|1017.57|2
1649624650000|2022-04-10 21:04:10|1029.89|1017.59|1029.89|1017.59|1029.91|1017.61|1029.89|1017.59|3
1649624660000|2022-04-10 21:04:20|1029.9|1017.6|1029.87|1017.57|1029.9|1017.6|1029.84|1017.54|4
1649624670000|2022-04-10 21:04:30|1029.84|1017.54|1029.71|1017.41|1029.84|1017.54|1029.71|1017.41|2
1649624690000|2022-04-10 21:04:50|1029.69|1017.39|1029.3|1017|1029.69|1017.39|1029.3|1017|4
1649624700000|2022-04-10 21:05:00|1029.36|1017.06|1029.55|1017.25|1029.55|1017.25|1029.36|1017.06|3
1649624710000|2022-04-10 21:05:10|1029.68|1017.38|1029.38|1017.08|1029.68|1017.38|1029.38|1017.08|3
1649624720000|2022-04-10 21:05:20|1029.43|1017.13|1029.43|1017.13|1029.43|1017.13|1029.43|1017.13|1
1649624730000|2022-04-10 21:05:30|1029.39|1017.09|1029.39|1017.09|1029.39|1017.09|1029.39|1017.09|1
1649624760000|2022-04-10 21:06:00|1029.43|1017.13|1029.62|1017.32|1029.62|1017.32|1029.43|1017.13|3
1649624790000|2022-04-10 21:06:30|1029.68|1017.38|1029.68|1017.38|1029.68|1017.38|1029.68|1017.38|1
1649624800000|2022-04-10 21:06:40|1029.86|1017.56|1030.03|1017.73|1030.03|1017.73|1029.86|1017.56|2
1649624820000|2022-04-10 21:07:00|1029.87|1017.57|1029.69|1017.39|1029.87|1017.57|1029.69|1017.39|2
1649624850000|2022-04-10 21:07:30|1029.87|1017.57|1029.82|1017.52|1030.03|1017.73|1029.74|1017.44|5
1649624860000|2022-04-10 21:07:40|1029.93|1017.63|1029.82|1017.52|1029.93|1017.63|1029.82|1017.52|3
1649624880000|2022-04-10 21:08:00|1029.98|1017.68|1029.98|1017.68|1029.98|1017.68|1029.98|1017.68|1
1649624900000|2022-04-10 21:08:20|1029.83|1017.53|1029.83|1017.53|1029.83|1017.53|1029.65|1017.35|3
1649624920000|2022-04-10 21:08:40|1029.82|1017.52|1029.82|1017.52|1029.82|1017.52|1029.82|1017.52|1
1649624930000|2022-04-10 21:08:50|1029.91|1017.61|1029.91|1017.61|1029.91|1017.61|1029.91|1017.61|1
1649624940000|2022-04-10 21:09:00|1030.05|1017.75|1030.42|1018.12|1030.42|1018.12|1030.05|1017.75|3
1649624950000|2022-04-10 21:09:10|1030.46|1018.16|1030.46|1018.16|1030.46|1018.16|1030.46|1018.16|1
1649624970000|2022-04-10 21:09:30|1030.58|1018.28|1030.38|1018.08|1030.58|1018.28|1030.38|1018.08|2
1649624980000|2022-04-10 21:09:40|1030.24|1017.94|1030.24|1017.94|1030.24|1017.94|1030.24|1017.94|1
1649625000000|2022-04-10 21:10:00|1030.51|1018.21|1030.51|1018.21|1030.51|1018.21|1030.51|1018.21|1
1649625010000|2022-04-10 21:10:10|1030.52|1018.22|1030.52|1018.22|1030.52|1018.22|1030.52|1018.22|1
1649625030000|2022-04-10 21:10:30|1030.51|1018.21|1030.51|1018.21|1030.51|1018.21|1030.51|1018.21|1
1649625050000|2022-04-10 21:10:50|1030.52|1018.22|1030.52|1018.22|1030.52|1018.22|1030.52|1018.22|1
1649625060000|2022-04-10 21:11:00|1030.53|1018.23|1030.53|1018.23|1030.53|1018.23|1030.53|1018.23|1
1649625070000|2022-04-10 21:11:10|1030.52|1018.22|1030.52|1018.22|1030.52|1018.22|1030.52|1018.22|1
1649625110000|2022-04-10 21:11:50|1030.19|1017.89|1030.19|1017.89|1030.19|1017.89|1030.19|1017.89|1
1649625120000|2022-04-10 21:12:00|1030.23|1017.93|1030.23|1017.93|1030.23|1017.93|1030.23|1017.93|1
1649625140000|2022-04-10 21:12:20|1030.26|1017.96|1030.26|1017.96|1030.26|1017.96|1030.26|1017.96|1
1649625150000|2022-04-10 21:12:30|1030.27|1017.97|1030.39|1018.09|1030.4|1018.1|1030.26|1017.96|7
1649625160000|2022-04-10 21:12:40|1030.4|1018.1|1030.39|1018.09|1030.4|1018.1|1030.39|1018.09|6
1649625180000|2022-04-10 21:13:00|1030.54|1018.24|1030.62|1018.32|1030.7|1018.4|1030.54|1018.24|6
1649625200000|2022-04-10 21:13:20|1030.55|1018.25|1030.63|1018.33|1030.64|1018.34|1030.55|1018.25|12
1649625210000|2022-04-10 21:13:30|1030.64|1018.34|1030.63|1018.33|1030.64|1018.34|1030.63|1018.33|6
1649625220000|2022-04-10 21:13:40|1030.56|1018.26|1030.56|1018.26|1030.56|1018.26|1030.56|1018.26|1
1649625230000|2022-04-10 21:13:50|1030.41|1018.11|1030.31|1018.01|1030.46|1018.16|1030.14|1017.84|5
1649625240000|2022-04-10 21:14:00|1030.21|1017.91|1030.19|1017.89|1030.34|1018.04|1030.19|1017.89|4
1649625250000|2022-04-10 21:14:10|1030.1|1017.8|1030.13|1017.83|1030.19|1017.89|1030.1|1017.8|4
1649625260000|2022-04-10 21:14:20|1029.84|1017.54|1030.13|1017.83|1030.13|1017.83|1029.84|1017.54|2
1649625270000|2022-04-10 21:14:30|1030.2|1017.9|1030.2|1017.9|1030.2|1017.9|1030.2|1017.9|1
1649625280000|2022-04-10 21:14:40|1030.34|1018.04|1030.34|1018.04|1030.34|1018.04|1030.34|1018.04|1
1649625290000|2022-04-10 21:14:50|1030.36|1018.06|1030.62|1018.32|1030.62|1018.32|1030.36|1018.06|4
1649625300000|2022-04-10 21:15:00|1030.6|1018.3|1030.6|1018.3|1030.6|1018.3|1030.6|1018.3|1
1649625320000|2022-04-10 21:15:20|1030.64|1018.34|1030.64|1018.34|1030.64|1018.34|1030.64|1018.34|1
1649625340000|2022-04-10 21:15:40|1030.54|1018.24|1030.31|1018.01|1030.55|1018.25|1030.31|1018.01|3
1649625360000|2022-04-10 21:16:00|1030.4|1018.1|1030.4|1018.1|1030.4|1018.1|1030.4|1018.1|1
1649625400000|2022-04-10 21:16:40|1030.28|1017.98|1030.28|1017.98|1030.28|1017.98|1030.28|1017.98|1
1649625420000|2022-04-10 21:17:00|1030.32|1018.02|1030.32|1018.02|1030.32|1018.02|1030.32|1018.02|1
1649625430000|2022-04-10 21:17:10|1030.34|1018.04|1030.34|1018.04|1030.34|1018.04|1030.34|1018.04|1
1649625450000|2022-04-10 21:17:30|1030.29|1017.99|1030.29|1017.99|1030.29|1017.99|1030.29|1017.99|1
1649625460000|2022-04-10 21:17:40|1030.27|1017.97|1030.27|1017.97|1030.27|1017.97|1030.27|1017.97|1
1649625470000|2022-04-10 21:17:50|1030.18|1017.88|1029.9|1017.6|1030.18|1017.88|1029.9|1017.6|2
1649625480000|2022-04-10 21:18:00|1029.79|1017.49|1029.41|1017.11|1029.79|1017.49|1029.41|1017.11|3
1649625490000|2022-04-10 21:18:10|1028.66|1017.86|1028.66|1017.86|1028.66|1017.86|1028.66|1017.86|1
1649625520000|2022-04-10 21:18:40|1028.61|1017.81|1028.61|1017.81|1028.61|1017.81|1028.61|1017.81|1
1649625540000|2022-04-10 21:19:00|1028.68|1017.88|1028.68|1017.88|1028.68|1017.88|1028.68|1017.88|1
1649625570000|2022-04-10 21:19:30|1028.65|1017.85|1028.65|1017.85|1028.65|1017.85|1028.65|1017.85|1
1649625600000|2022-04-10 21:20:00|1028.59|1017.79|1028.59|1017.79|1028.59|1017.79|1028.59|1017.79|1
1649625610000|2022-04-10 21:20:10|1028.62|1017.82|1028.62|1017.82|1028.62|1017.82|1028.62|1017.82|1
1649625640000|2022-04-10 21:20:40|1028.58|1017.78|1028.55|1017.75|1028.58|1017.78|1028.55|1017.75|2
1649625660000|2022-04-10 21:21:00|1028.49|1017.69|1028.26|1017.46|1028.49|1017.69|1028.26|1017.46|3
1649625670000|2022-04-10 21:21:10|1028.37|1017.57|1028.26|1017.46|1028.37|1017.57|1028.26|1017.46|2
1649625700000|2022-04-10 21:21:40|1028.35|1017.55|1028.35|1017.55|1028.35|1017.55|1028.35|1017.55|1
1649625710000|2022-04-10 21:21:50|1028.32|1017.52|1027.94|1017.14|1028.32|1017.52|1027.94|1017.14|2
1649625720000|2022-04-10 21:22:00|1027.73|1016.93|1027.96|1017.16|1027.96|1017.16|1027.73|1016.93|3
1649625740000|2022-04-10 21:22:20|1027.97|1017.17|1027.76|1016.96|1027.97|1017.17|1027.76|1016.96|5
1649625750000|2022-04-10 21:22:30|1027.75|1016.95|1027.75|1016.95|1027.75|1016.95|1027.75|1016.95|1
1649625770000|2022-04-10 21:22:50|1027.72|1016.92|1027.72|1016.92|1027.72|1016.92|1027.72|1016.92|1
1649625830000|2022-04-10 21:23:50|1027.76|1016.96|1027.76|1016.96|1027.76|1016.96|1027.76|1016.96|1
1649625850000|2022-04-10 21:24:10|1027.75|1016.95|1027.75|1016.95|1027.75|1016.95|1027.75|1016.95|1
1649625860000|2022-04-10 21:24:20|1027.72|1016.92|1027.72|1016.92|1027.72|1016.92|1027.72|1016.92|1
1649625880000|2022-04-10 21:24:40|1027.76|1016.96|1027.76|1016.96|1027.76|1016.96|1027.76|1016.96|1
1649625890000|2022-04-10 21:24:50|1027.91|1017.11|1027.95|1017.15|1027.95|1017.15|1027.91|1017.11|2
1649625900000|2022-04-10 21:25:00|1028.04|1017.24|1028.44|1017.64|1028.44|1017.64|1028.04|1017.24|3
1649625910000|2022-04-10 21:25:10|1028.6|1017.8|1028.6|1017.8|1028.6|1017.8|1028.6|1017.8|1
1649625940000|2022-04-10 21:25:40|1028.56|1017.76|1028.41|1017.61|1028.56|1017.76|1028.41|1017.61|2
1649625950000|2022-04-10 21:25:50|1028.56|1017.76|1028.41|1017.61|1028.56|1017.76|1028.19|1017.39|4
1649625960000|2022-04-10 21:26:00|1028.35|1017.55|1028.35|1017.55|1028.35|1017.55|1028.35|1017.55|1
1649626010000|2022-04-10 21:26:50|1028.05|1017.25|1028.05|1017.25|1028.05|1017.25|1028.05|1017.25|1
1649626020000|2022-04-10 21:27:00|1028.02|1017.22|1028.02|1017.22|1028.02|1017.22|1028.02|1017.22|1
1649626040000|2022-04-10 21:27:20|1027.91|1017.11|1027.91|1017.11|1027.91|1017.11|1027.91|1017.11|1
1649626050000|2022-04-10 21:27:30|1027.72|1016.92|1027.72|1016.92|1027.72|1016.92|1027.72|1016.92|1
1649626060000|2022-04-10 21:27:40|1027.75|1016.95|1027.75|1016.95|1027.75|1016.95|1027.75|1016.95|1
1649626080000|2022-04-10 21:28:00|1027.64|1016.84|1027.64|1016.84|1027.64|1016.84|1027.64|1016.84|1
1649626090000|2022-04-10 21:28:10|1027.6|1016.8|1027.6|1016.8|1027.6|1016.8|1027.6|1016.8|1
1649626100000|2022-04-10 21:28:20|1027.61|1016.81|1027.61|1016.81|1027.61|1016.81|1027.61|1016.81|1
1649626140000|2022-04-10 21:29:00|1027.45|1016.65|1027.45|1016.65|1027.45|1016.65|1027.45|1016.65|1
1649626150000|2022-04-10 21:29:10|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1027.4|1016.6|1
1649626260000|2022-04-10 21:31:00|1027.5|1016.7|1027.4|1016.6|1027.5|1016.7|1027.4|1016.6|2
1649626270000|2022-04-10 21:31:10|1027.5|1016.7|1027.5|1016.7|1027.5|1016.7|1027.5|1016.7|1
1649626310000|2022-04-10 21:31:50|1027.2|1016.4|1027.6|1016.8|1027.6|1016.8|1027.2|1016.4|2
1649626330000|2022-04-10 21:32:10|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1027.9|1017.1|1
1649626480000|2022-04-10 21:34:40|1027.7|1016.9|1027.7|1016.9|1027.7|1016.9|1027.7|1016.9|1
1649626490000|2022-04-10 21:34:50|1027.2|1016.4|1027.62|1016.82|1027.7|1016.9|1027.2|1016.4|3
1649626510000|2022-04-10 21:35:10|1027.2|1016.4|1027.2|1016.4|1027.7|1016.9|1027.2|1016.4|3
1649626530000|2022-04-10 21:35:30|1026.8|1016|1026.9|1016.1|1026.9|1016.1|1026.8|1016|2
1649626540000|2022-04-10 21:35:40|1026.8|1016|1026.9|1016.1|1026.9|1016.1|1026.8|1016|2
1649626560000|2022-04-10 21:36:00|1026.81|1016.01|1026.82|1016.02|1026.82|1016.02|1026.81|1016.01|2
1649626580000|2022-04-10 21:36:20|1026.15|1015.35|1026.8|1016|1026.8|1016|1026.15|1015.35|2
1649626620000|2022-04-10 21:37:00|1026.81|1016.01|1026.9|1016.1|1026.9|1016.1|1026.65|1015.85|3
1649626680000|2022-04-10 21:38:00|1026.81|1016.01|1026.9|1016.1|1026.9|1016.1|1026.81|1016.01|2
1649626690000|2022-04-10 21:38:10|1026.81|1016.01|1026.9|1016.1|1026.9|1016.1|1026.81|1016.01|2
1649626730000|2022-04-10 21:38:50|1026.81|1016.01|1026.9|1016.1|1026.9|1016.1|1026.81|1016.01|2
1649626810000|2022-04-10 21:40:10|1026.79|1015.99|1026.79|1015.99|1026.79|1015.99|1026.79|1015.99|1
1649626820000|2022-04-10 21:40:20|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1649626830000|2022-04-10 21:40:30|1026.79|1015.99|1026.9|1016.1|1026.9|1016.1|1026.79|1015.99|2
1649626860000|2022-04-10 21:41:00|1026.81|1016.01|1026.9|1016.1|1026.9|1016.1|1026.65|1015.85|3
1649626880000|2022-04-10 21:41:20|1026.81|1016.01|1026.9|1016.1|1026.9|1016.1|1026.81|1016.01|2
1649626920000|2022-04-10 21:42:00|1027|1016.2|1027|1016.2|1027|1016.2|1027|1016.2|1
1649626980000|2022-04-10 21:43:00|1027.05|1016.25|1027.05|1016.25|1027.05|1016.25|1027.05|1016.25|1
1649626990000|2022-04-10 21:43:10|1027.55|1016.75|1027.9|1017.1|1027.9|1017.1|1027.55|1016.75|2
1649627040000|2022-04-10 21:44:00|1027.92|1017.12|1027.92|1017.12|1027.92|1017.12|1027.92|1017.12|1
1649627100000|2022-04-10 21:45:00|1027.7|1016.9|1027.7|1016.9|1027.7|1016.9|1027.42|1016.62|3
1649627130000|2022-04-10 21:45:30|1027.42|1016.62|1027.42|1016.62|1027.42|1016.62|1027.42|1016.62|1
1649627160000|2022-04-10 21:46:00|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1649627240000|2022-04-10 21:47:20|1026.4|1015.6|1026.9|1016.1|1026.9|1016.1|1026.4|1015.6|2
1649627250000|2022-04-10 21:47:30|1026.8|1016|1026.8|1016|1026.8|1016|1026.8|1016|1
1649627280000|2022-04-10 21:48:00|1026.9|1016.1|1026.8|1016|1026.9|1016.1|1026.8|1016|2
1649627310000|2022-04-10 21:48:30|1026.4|1015.6|1026.8|1016|1026.8|1016|1026.4|1015.6|2
1649627320000|2022-04-10 21:48:40|1026.4|1015.6|1026.8|1016|1026.8|1016|1026.4|1015.6|4
1649627340000|2022-04-10 21:49:00|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1026.9|1016.1|1
1649627380000|2022-04-10 21:49:40|1026.81|1016.01|1026.81|1016.01|1026.81|1016.01|1026.81|1016.01|1
1649627390000|2022-04-10 21:49:50|1026.9|1016.1|1026.82|1016.02|1026.9|1016.1|1026.4|1015.6|3
1649627400000|2022-04-10 21:50:00|1026.79|1015.99|1026.9|1016.1|1026.9|1016.1|1026.79|1015.99|2
1649627430000|2022-04-10 21:50:30|1026.53|1015.73|1026.03|1015.23|1026.53|1015.73|1026.03|1015.23|4
1649627440000|2022-04-10 21:50:40|1026.28|1015.48|1026.28|1015.48|1026.28|1015.48|1026.28|1015.48|1
1649627450000|2022-04-10 21:50:50|1026.53|1015.73|1026.31|1015.51|1026.53|1015.73|1026.03|1015.23|3
1649627460000|2022-04-10 21:51:00|1026.53|1015.73|1026.31|1015.51|1026.53|1015.73|1026.31|1015.51|2
1649627480000|2022-04-10 21:51:20|1026.53|1015.73|1026.03|1015.23|1026.53|1015.73|1026.03|1015.23|5
1649627490000|2022-04-10 21:51:30|1026.13|1015.33|1026.13|1015.33|1026.13|1015.33|1026.13|1015.33|1
1649627500000|2022-04-10 21:51:40|1025.9|1015.1|1026.02|1015.22|1026.02|1015.22|1025.9|1015.1|2
1649627510000|2022-04-10 21:51:50|1025.9|1015.1|1025.84|1015.04|1025.9|1015.1|1025.75|1014.95|4
1649627520000|2022-04-10 21:52:00|1025.75|1014.95|1024.81|1014.01|1025.75|1014.95|1024.81|1014.01|5
1649627530000|2022-04-10 21:52:10|1024.68|1013.88|1024.6|1013.8|1024.68|1013.88|1024.6|1013.8|2
1649627540000|2022-04-10 21:52:20|1024.78|1013.98|1024.79|1013.99|1024.79|1013.99|1024.78|1013.98|2
1649627550000|2022-04-10 21:52:30|1024.78|1013.98|1024.54|1013.74|1024.84|1014.04|1024.54|1013.74|7
1649627560000|2022-04-10 21:52:40|1024.45|1013.65|1024.17|1013.37|1024.45|1013.65|1024.17|1013.37|3
1649627570000|2022-04-10 21:52:50|1024.12|1013.32|1024.11|1013.31|1024.12|1013.32|1024.11|1013.31|2
1649627580000|2022-04-10 21:53:00|1024.1|1013.3|1024.1|1013.3|1024.1|1013.3|1024.1|1013.3|1
1649627600000|2022-04-10 21:53:20|1024.09|1013.29|1024.1|1013.3|1024.1|1013.3|1024.09|1013.29|4
1649627610000|2022-04-10 21:53:30|1024.09|1013.29|1024.1|1013.3|1024.1|1013.3|1024.09|1013.29|2
1649627620000|2022-04-10 21:53:40|1023.9|1013.1|1023.89|1013.09|1023.9|1013.1|1023.89|1013.09|4
1649627630000|2022-04-10 21:53:50|1023.9|1013.1|1023.89|1013.09|1023.9|1013.1|1023.89|1013.09|4
1649627640000|2022-04-10 21:54:00|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1023.9|1013.1|1
1649627670000|2022-04-10 21:54:30|1023.89|1013.09|1023.1|1012.3|1023.89|1013.09|1023.1|1012.3|4
1649627680000|2022-04-10 21:54:40|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1022.9|1012.1|1
1649627690000|2022-04-10 21:54:50|1022.79|1011.99|1022.82|1012.02|1022.9|1012.1|1022.79|1011.99|3
1649627700000|2022-04-10 21:55:00|1022.69|1011.89|1022.69|1011.89|1022.69|1011.89|1022.69|1011.89|1
1649627720000|2022-04-10 21:55:20|1022.79|1011.99|1022.4|1011.6|1022.79|1011.99|1022.4|1011.6|3
1649627740000|2022-04-10 21:55:40|1022.29|1011.49|1022.4|1011.6|1022.4|1011.6|1022.29|1011.49|2
1649627760000|2022-04-10 21:56:00|1022.29|1011.49|1022.4|1011.6|1022.4|1011.6|1022.29|1011.49|2
1649627800000|2022-04-10 21:56:40|1022.75|1011.95|1022.75|1011.95|1022.75|1011.95|1022.75|1011.95|1
1649627810000|2022-04-10 21:56:50|1022.71|1011.91|1022.71|1011.91|1022.71|1011.91|1022.71|1011.91|1
1649627820000|2022-04-10 21:57:00|1022.7|1011.9|1022.53|1011.73|1022.7|1011.9|1022.23|1011.43|5
1649627840000|2022-04-10 21:57:20|1022.52|1011.72|1022.52|1011.72|1022.52|1011.72|1022.52|1011.72|1
1649627850000|2022-04-10 21:57:30|1022.5|1011.7|1022.45|1011.65|1022.5|1011.7|1022.45|1011.65|2
1649627860000|2022-04-10 21:57:40|1022.43|1011.63|1022.43|1011.63|1022.43|1011.63|1022.43|1011.63|1
1649627880000|2022-04-10 21:58:00|1021.93|1011.13|1021.85|1011.05|1021.93|1011.13|1021.85|1011.05|2
1649627890000|2022-04-10 21:58:10|1021.97|1011.17|1021.07|1010.27|1021.97|1011.17|1021.07|1010.27|5
1649627900000|2022-04-10 21:58:20|1021.06|1010.26|1020.71|1009.91|1021.06|1010.26|1020.71|1009.91|5
1649627910000|2022-04-10 21:58:30|1020.41|1009.61|1019.97|1009.17|1020.41|1009.61|1019.95|1009.15|9
1649627920000|2022-04-10 21:58:40|1020|1009.2|1019.95|1009.15|1020.22|1009.42|1019.94|1009.14|7
1649627940000|2022-04-10 21:59:00|1019.9|1009.1|1019.56|1008.76|1019.95|1009.15|1019.56|1008.76|3
1649627950000|2022-04-10 21:59:10|1019.3|1008.5|1019.44|1008.64|1019.49|1008.69|1019.05|1008.25|10
1649627960000|2022-04-10 21:59:20|1019.43|1008.63|1019.43|1008.63|1019.43|1008.63|1019.43|1008.63|1
1649627970000|2022-04-10 21:59:30|1019.11|1008.31|1018.45|1007.65|1019.11|1008.31|1018.45|1007.65|4
1649627980000|2022-04-10 21:59:40|1018.71|1007.91|1018.46|1007.66|1018.71|1007.91|1018.14|1007.34|6
1649627990000|2022-04-10 21:59:50|1018.15|1007.35|1018.2|1007.4|1018.2|1007.4|1017.97|1007.17|3
1649628000000|2022-04-10 22:00:00|1018.15|1007.35|1018.09|1007.29|1018.15|1007.35|1018|1007.2|3
1649628010000|2022-04-10 22:00:10|1018.14|1007.34|1018.15|1007.35|1018.15|1007.35|1018.14|1007.34|2
1649628030000|2022-04-10 22:00:30|1018.04|1007.24|1018.1|1007.3|1018.1|1007.3|1018.04|1007.24|4
1649628040000|2022-04-10 22:00:40|1017.97|1007.17|1017.9|1007.1|1017.97|1007.17|1017.87|1007.07|5
1649628060000|2022-04-10 22:01:00|1017.81|1007.01|1017.7|1006.9|1017.81|1007.01|1017.7|1006.9|2
1649628070000|2022-04-10 22:01:10|1017.81|1007.01|1017.65|1006.85|1017.81|1007.01|1017.65|1006.85|3
1649628080000|2022-04-10 22:01:20|1017.5|1006.7|1017.5|1006.7|1017.5|1006.7|1017.5|1006.7|1
1649628090000|2022-04-10 22:01:30|1017.6|1006.8|1017.9|1007.1|1017.9|1007.1|1017.6|1006.8|5
1649628100000|2022-04-10 22:01:40|1017.83|1007.03|1017.9|1007.1|1017.9|1007.1|1017.83|1007.03|2
1649628110000|2022-04-10 22:01:50|1017.75|1006.95|1017.6|1006.8|1017.75|1006.95|1017.6|1006.8|2
1649628120000|2022-04-10 22:02:00|1017.25|1006.45|1017.19|1006.39|1017.25|1006.45|1017.19|1006.39|2
1649628130000|2022-04-10 22:02:10|1017.14|1006.34|1017.19|1006.39|1017.19|1006.39|1017.14|1006.34|5
1649628140000|2022-04-10 22:02:20|1017.15|1006.35|1017.81|1007.01|1017.9|1007.1|1017.15|1006.35|5
1649628150000|2022-04-10 22:02:30|1017.33|1006.53|1017.81|1007.01|1017.81|1007.01|1017.33|1006.53|4
1649628160000|2022-04-10 22:02:40|1017.9|1007.1|1017.19|1006.39|1017.9|1007.1|1017.19|1006.39|5
1649628170000|2022-04-10 22:02:50|1017.31|1006.51|1017.35|1006.55|1017.35|1006.55|1017.31|1006.51|2
1649628180000|2022-04-10 22:03:00|1017.75|1006.95|1017.9|1007.1|1018|1007.2|1017.75|1006.95|5
1649628190000|2022-04-10 22:03:10|1017.96|1007.16|1017.9|1007.1|1018.4|1007.6|1017.9|1007.1|6
1649628200000|2022-04-10 22:03:20|1017.98|1007.18|1017.9|1007.1|1017.98|1007.18|1017.9|1007.1|2
1649628210000|2022-04-10 22:03:30|1017.97|1007.17|1017.9|1007.1|1017.97|1007.17|1017.86|1007.06|4
1649628220000|2022-04-10 22:03:40|1018.01|1007.21|1017.9|1007.1|1018.01|1007.21|1017.8|1007|4
1649628230000|2022-04-10 22:03:50|1017.8|1007|1018.9|1008.1|1018.98|1008.18|1017.8|1007|9
1649628240000|2022-04-10 22:04:00|1018.78|1007.98|1018.9|1008.1|1018.98|1008.18|1018.78|1007.98|4
1649628250000|2022-04-10 22:04:10|1019.02|1008.22|1019.25|1008.45|1019.25|1008.45|1018.9|1008.1|4
1649628260000|2022-04-10 22:04:20|1019.08|1008.28|1020.05|1009.25|1020.2|1009.4|1018.9|1008.1|7
1649628270000|2022-04-10 22:04:30|1020.35|1009.55|1020.05|1009.25|1020.35|1009.55|1020.05|1009.25|2
1649628280000|2022-04-10 22:04:40|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1649628290000|2022-04-10 22:04:50|1019.79|1008.99|1019.9|1009.1|1019.9|1009.1|1019.79|1008.99|2
1649628350000|2022-04-10 22:05:50|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1019.4|1008.6|1
1649628360000|2022-04-10 22:06:00|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1018.9|1008.1|1
1649628390000|2022-04-10 22:06:30|1018.5|1007.7|1018|1007.2|1018.5|1007.7|1018|1007.2|2
1649628400000|2022-04-10 22:06:40|1018.4|1007.6|1018.7|1007.9|1018.8|1008|1018.4|1007.6|4
1649628410000|2022-04-10 22:06:50|1018.9|1008.1|1019.75|1008.95|1019.75|1008.95|1018.9|1008.1|3
1649628420000|2022-04-10 22:07:00|1019.9|1009.1|1020.32|1009.52|1020.47|1009.67|1019.9|1009.1|3
1649628430000|2022-04-10 22:07:10|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1649628440000|2022-04-10 22:07:20|1020.32|1009.52|1020.32|1009.52|1020.32|1009.52|1020.32|1009.52|1
1649628450000|2022-04-10 22:07:30|1020.4|1009.6|1020.8|1010|1020.8|1010|1020.4|1009.6|2
1649628460000|2022-04-10 22:07:40|1020.4|1009.6|1020.3|1009.5|1020.4|1009.6|1020.3|1009.5|2
1649628470000|2022-04-10 22:07:50|1020.32|1009.52|1020.4|1009.6|1020.4|1009.6|1020.32|1009.52|2
1649628480000|2022-04-10 22:08:00|1020.85|1010.05|1020.85|1010.05|1020.85|1010.05|1020.85|1010.05|1
1649628490000|2022-04-10 22:08:10|1020.6|1009.8|1020.6|1009.8|1020.6|1009.8|1020.6|1009.8|1
1649628520000|2022-04-10 22:08:40|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1649628540000|2022-04-10 22:09:00|1020.75|1009.95|1020.9|1010.1|1020.9|1010.1|1020.75|1009.95|2
1649628550000|2022-04-10 22:09:10|1020.85|1010.05|1020.85|1010.05|1020.85|1010.05|1020.85|1010.05|1
1649628560000|2022-04-10 22:09:20|1020.65|1009.85|1020.65|1009.85|1020.65|1009.85|1020.65|1009.85|1
1649628570000|2022-04-10 22:09:30|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1020.9|1010.1|1
1649628610000|2022-04-10 22:10:10|1020.96|1010.16|1020.9|1010.1|1020.96|1010.16|1020.9|1010.1|2
1649628630000|2022-04-10 22:10:30|1020.85|1010.05|1020.9|1010.1|1020.9|1010.1|1020.85|1010.05|2
1649628660000|2022-04-10 22:11:00|1020.85|1010.05|1020.85|1010.05|1020.85|1010.05|1020.85|1010.05|1
1649628680000|2022-04-10 22:11:20|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1020.4|1009.6|1
1649628690000|2022-04-10 22:11:30|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1019.9|1009.1|1
1649628700000|2022-04-10 22:11:40|1019.93|1009.13|1019.9|1009.1|1019.93|1009.13|1019.9|1009.1|2
1649628710000|2022-04-10 22:11:50|1020.19|1009.39|1020.19|1009.39|1020.19|1009.39|1020.19|1009.39|1
1649628720000|2022-04-10 22:12:00|1020.55|1009.75|1019.9|1009.1|1020.55|1009.75|1019.9|1009.1|8
1649628740000|2022-04-10 22:12:20|1019.78|1008.98|1019.4|1008.6|1019.78|1008.98|1019.4|1008.6|3
1649628770000|2022-04-10 22:12:50|1018.9|1008.1|1018.4|1007.6|1018.9|1008.1|1018.4|1007.6|2
1649628780000|2022-04-10 22:13:00|1017.9|1007.1|1017.69|1006.89|1017.9|1007.1|1017.39|1006.59|4
1649628790000|2022-04-10 22:13:10|1017.7|1006.9|1017.7|1006.9|1017.7|1006.9|1017.7|1006.9|1
1649628810000|2022-04-10 22:13:30|1017.8|1007|1018.01|1007.21|1018.01|1007.21|1017.8|1007|6
1649628820000|2022-04-10 22:13:40|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1017.9|1007.1|1
1649628830000|2022-04-10 22:13:50|1017.75|1006.95|1017.56|1006.76|1017.75|1006.95|1017.56|1006.76|5
1649628840000|2022-04-10 22:14:00|1017.19|1006.39|1016.95|1006.15|1017.19|1006.39|1016.95|1006.15|4
1649628850000|2022-04-10 22:14:10|1017.19|1006.39|1017.8|1007|1017.81|1007.01|1017.19|1006.39|7
1649628880000|2022-04-10 22:14:40|1017.85|1007.05|1017.85|1007.05|1017.85|1007.05|1017.85|1007.05|1
1649628900000|2022-04-10 22:15:00|1017.69|1006.89|1017.69|1006.89|1017.69|1006.89|1017.69|1006.89|1
1649628920000|2022-04-10 22:15:20|1017.75|1006.95|1017.69|1006.89|1017.75|1006.95|1017.3|1006.5|5
1649628930000|2022-04-10 22:15:30|1017.7|1006.9|1017.75|1006.95|1017.75|1006.95|1017.7|1006.9|2
1649628960000|2022-04-10 22:16:00|1017.69|1006.89|1017.69|1006.89|1017.69|1006.89|1017.69|1006.89|1
1649628970000|2022-04-10 22:16:10|1017.65|1006.85|1017.56|1006.76|1017.69|1006.89|1017.56|1006.76|4
1649628990000|2022-04-10 22:16:30|1017.67|1006.87|1017.69|1006.89|1017.69|1006.89|1017.67|1006.87|2
1649629000000|2022-04-10 22:16:40|1017.61|1006.81|1017.69|1006.89|1017.69|1006.89|1017.58|1006.78|3
1649629010000|2022-04-10 22:16:50|1017.72|1006.92|1017.69|1006.89|1017.75|1006.95|1017.69|1006.89|3
1649629020000|2022-04-10 22:17:00|1017.5|1006.7|1017.19|1006.39|1017.62|1006.82|1017.19|1006.39|6
1649629030000|2022-04-10 22:17:10|1016.9|1006.1|1016.9|1006.1|1016.9|1006.1|1016.79|1005.99|3
1649629040000|2022-04-10 22:17:20|1017.19|1006.39|1016.9|1006.1|1017.19|1006.39|1016.9|1006.1|3
1649629050000|2022-04-10 22:17:30|1016.82|1006.02|1016.47|1005.67|1016.82|1006.02|1016.2|1005.4|7
1649629060000|2022-04-10 22:17:40|1016.67|1005.87|1014.22|1003.42|1016.9|1006.1|1013.78|1002.98|15
1649629070000|2022-04-10 22:17:50|1013.9|1003.1|1014.66|1003.86|1014.8|1004|1013.9|1003.1|12
1649629080000|2022-04-10 22:18:00|1014|1003.2|1014.88|1004.08|1014.88|1004.08|1014|1003.2|7
1649629090000|2022-04-10 22:18:10|1015.02|1004.22|1014.81|1004.01|1015.5|1004.7|1014.81|1004.01|7
1649629100000|2022-04-10 22:18:20|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1014.9|1004.1|1
1649629110000|2022-04-10 22:18:30|1014.76|1003.96|1014.76|1003.96|1014.76|1003.96|1014.61|1003.81|3
1649629120000|2022-04-10 22:18:40|1014.67|1003.87|1014.26|1003.46|1014.67|1003.87|1014.1|1003.3|3
1649629130000|2022-04-10 22:18:50|1014.17|1003.37|1014.8|1004|1014.86|1004.06|1014.1|1003.3|6
1649629140000|2022-04-10 22:19:00|1014.76|1003.96|1013.96|1003.16|1014.76|1003.96|1013.96|1003.16|2
1649629150000|2022-04-10 22:19:10|1014.26|1003.46|1014.26|1003.46|1014.37|1003.57|1014.26|1003.46|3
1649629160000|2022-04-10 22:19:20|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1013.9|1003.1|1
1649629180000|2022-04-10 22:19:40|1014.02|1003.22|1014|1003.2|1014.38|1003.58|1014|1003.2|6
1649629190000|2022-04-10 22:19:50|1014.43|1003.63|1014.76|1003.96|1014.76|1003.96|1014.43|1003.63|3
1649629200000|2022-04-10 22:20:00|1014.77|1003.97|1014.9|1004.1|1014.99|1004.19|1014.77|1003.97|5
1649629210000|2022-04-10 22:20:10|1015.09|1004.29|1014.9|1004.1|1015.09|1004.29|1014.9|1004.1|4
1649629240000|2022-04-10 22:20:40|1014.82|1004.02|1014.76|1003.96|1014.82|1004.02|1014.76|1003.96|4
1649629250000|2022-04-10 22:20:50|1014.7|1003.9|1014.76|1003.96|1014.76|1003.96|1014.7|1003.9|2
1649629270000|2022-04-10 22:21:10|1014.64|1003.84|1014.26|1003.46|1014.76|1003.96|1014.26|1003.46|4
1649629280000|2022-04-10 22:21:20|1014.2|1003.4|1014.26|1003.46|1014.26|1003.46|1014.2|1003.4|3
1649629290000|2022-04-10 22:21:30|1014.76|1003.96|1014.76|1003.96|1014.76|1003.96|1014.76|1003.96|1
1649629300000|2022-04-10 22:21:40|1014.88|1004.08|1015.12|1004.32|1015.12|1004.32|1014.88|1004.08|3
1649629310000|2022-04-10 22:21:50|1015.06|1004.26|1015.3|1004.5|1015.3|1004.5|1015.06|1004.26|2
1649629320000|2022-04-10 22:22:00|1015.28|1004.48|1014.9|1004.1|1015.28|1004.48|1014.9|1004.1|2
1649629330000|2022-04-10 22:22:10|1015.3|1004.5|1014.9|1004.1|1015.3|1004.5|1014.9|1004.1|2
1649629370000|2022-04-10 22:22:50|1014.76|1003.96|1014.1|1003.3|1014.76|1003.96|1014.1|1003.3|9
1649629380000|2022-04-10 22:23:00|1014.26|1003.46|1014|1003.2|1014.26|1003.46|1014|1003.2|3
1649629390000|2022-04-10 22:23:10|1014.25|1003.45|1013.9|1003.1|1014.25|1003.45|1013.9|1003.1|4
1649629400000|2022-04-10 22:23:20|1013.47|1002.67|1012|1001.2|1013.47|1002.67|1012|1001.2|8
1649629420000|2022-04-10 22:23:40|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1
1649629460000|2022-04-10 22:24:20|1011.75|1000.95|1011.75|1000.95|1011.75|1000.95|1011.75|1000.95|1
1649629500000|2022-04-10 22:25:00|1012.06|1001.26|1012.55|1001.75|1012.55|1001.75|1012.06|1001.26|4
1649629510000|2022-04-10 22:25:10|1012.6|1001.8|1012.1|1001.3|1012.6|1001.8|1012.1|1001.3|3
1649629570000|2022-04-10 22:26:10|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1011.9|1001.1|1
1649629590000|2022-04-10 22:26:30|1011.4|1000.6|1011.4|1000.6|1011.4|1000.6|1011.4|1000.6|1
1649629610000|2022-04-10 22:26:50|1010.95|1000.15|1010.65|999.85|1010.95|1000.15|1010.65|999.85|2
1649629620000|2022-04-10 22:27:00|1009.89|999.09|1009.05|998.25|1010.12|999.32|1009.05|998.25|7
1649629630000|2022-04-10 22:27:10|1009.5|998.7|1009.88|999.08|1009.9|999.1|1009.38|998.58|11
1649629650000|2022-04-10 22:27:30|1009.66|998.86|1009.98|999.18|1009.98|999.18|1009.66|998.86|4
1649629670000|2022-04-10 22:27:50|1009.88|999.08|1009.88|999.08|1009.88|999.08|1009.88|999.08|1
1649629680000|2022-04-10 22:28:00|1009.75|998.95|1009.25|998.45|1009.75|998.95|1009.25|998.45|2
1649629700000|2022-04-10 22:28:20|1009.65|998.85|1009.05|998.25|1009.65|998.85|1009.05|998.25|3
1649629720000|2022-04-10 22:28:40|1009.2|998.4|1009.88|999.08|1009.88|999.08|1009.2|998.4|3
1649629730000|2022-04-10 22:28:50|1009.65|998.85|1009.15|998.35|1009.65|998.85|1009.15|998.35|2
1649629740000|2022-04-10 22:29:00|1009.29|998.49|1009.15|998.35|1009.29|998.49|1009.15|998.35|2
1649629750000|2022-04-10 22:29:10|1008.75|997.95|1008.25|997.45|1008.75|997.95|1008.25|997.45|3
1649629760000|2022-04-10 22:29:20|1008.4|997.6|1008.4|997.6|1008.4|997.6|1008.4|997.6|1
1649629770000|2022-04-10 22:29:30|1008.05|997.25|1007.9|997.1|1008.17|997.37|1007.9|997.1|4
1649629790000|2022-04-10 22:29:50|1007.8|997|1007.3|996.5|1007.8|997|1007.3|996.5|3
1649629800000|2022-04-10 22:30:00|1006.9|996.1|1006.9|996.1|1007.4|996.6|1006.81|996.01|7
1649629810000|2022-04-10 22:30:10|1006.81|996.01|1006.9|996.1|1007.43|996.63|1006.81|996.01|11
1649629820000|2022-04-10 22:30:20|1007.07|996.27|1007.07|996.27|1007.07|996.27|1007.07|996.27|1
1649629830000|2022-04-10 22:30:30|1006.9|996.1|1006.9|996.1|1006.9|996.1|1006.9|996.1|1
1649629840000|2022-04-10 22:30:40|1006.77|995.97|1006.26|995.46|1006.77|995.97|1006.26|995.46|4
1649629850000|2022-04-10 22:30:50|1006.4|995.6|1005.9|995.1|1006.59|995.79|1005.9|995.1|6
1649629860000|2022-04-10 22:31:00|1006.24|995.44|1006.26|995.46|1006.76|995.96|1006.03|995.23|15
1649629870000|2022-04-10 22:31:10|1006.76|995.96|1005.9|995.1|1006.76|995.96|1005.9|995.1|5
1649629900000|2022-04-10 22:31:40|1005.8|995|1005.23|994.43|1005.8|995|1005.23|994.43|2
1649629910000|2022-04-10 22:31:50|1005.46|994.66|1004.4|993.6|1005.46|994.66|1004.4|993.6|5
1649629920000|2022-04-10 22:32:00|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1649629930000|2022-04-10 22:32:10|1003.4|992.6|1003.4|992.6|1003.9|993.1|1003.4|992.6|5
1649629940000|2022-04-10 22:32:20|1003.9|993.1|1003.9|993.1|1003.9|993.1|1003.9|993.1|1
1649629950000|2022-04-10 22:32:30|1003.7|992.9|1003.4|992.6|1003.9|993.1|1003.4|992.6|3
1649629970000|2022-04-10 22:32:50|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1649629990000|2022-04-10 22:33:10|1002.55|991.75|1002.05|991.25|1002.55|991.75|1002.05|991.25|2
1649630010000|2022-04-10 22:33:30|1002.34|991.54|1002.05|991.25|1002.34|991.54|1002.05|991.25|2
1649630040000|2022-04-10 22:34:00|1002.45|991.65|1003.19|992.39|1003.38|992.58|1002.45|991.65|5
1649630050000|2022-04-10 22:34:10|1003|992.2|1003|992.2|1003|992.2|1003|992.2|1
1649630060000|2022-04-10 22:34:20|1003.25|992.45|1002.9|992.1|1003.7|992.9|1002.9|992.1|3
1649630090000|2022-04-10 22:34:50|1002.4|991.6|1002.4|991.6|1002.4|991.6|1002.4|991.6|1
1649630100000|2022-04-10 22:35:00|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1649630110000|2022-04-10 22:35:10|1002.02|991.22|1002.02|991.22|1002.2|991.4|1001.9|991.1|4
1649630120000|2022-04-10 22:35:20|1001.9|991.1|1001.9|991.1|1002.2|991.4|1001.9|991.1|10
1649630130000|2022-04-10 22:35:30|1001.75|990.95|1001.13|990.33|1001.75|990.95|1001.05|990.25|6
1649630140000|2022-04-10 22:35:40|1001.05|990.25|1001.05|990.25|1001.05|990.25|1001.05|990.25|1
1649630150000|2022-04-10 22:35:50|1001|990.2|1000|989.2|1001|990.2|1000|989.2|4
1649630160000|2022-04-10 22:36:00|999.9|989.1|999.9|989.1|999.96|989.16|999.9|989.1|5
1649630170000|2022-04-10 22:36:10|999.95|989.15|1000.11|989.31|1000.11|989.31|999.95|989.15|2
1649630180000|2022-04-10 22:36:20|999.95|989.15|1000|989.2|1000|989.2|999.78|988.98|5
1649630190000|2022-04-10 22:36:30|999.9|989.1|999.95|989.15|1000.06|989.26|999.85|989.05|8
1649630200000|2022-04-10 22:36:40|1000|989.2|1000.7|989.9|1000.7|989.9|1000|989.2|6
1649630210000|2022-04-10 22:36:50|1000.3|989.5|999.9|989.1|1000.3|989.5|999.9|989.1|5
1649630220000|2022-04-10 22:37:00|999.96|989.16|999.9|989.1|1000.1|989.3|999.9|989.1|3
1649630230000|2022-04-10 22:37:10|999.96|989.16|999.9|989.1|1000|989.2|999.83|989.03|5
1649630250000|2022-04-10 22:37:30|1000.3|989.5|1000.9|990.1|1001.4|990.6|1000.3|989.5|8
1649630260000|2022-04-10 22:37:40|1001.19|990.39|1001.9|991.1|1002.1|991.3|1001.19|990.39|7
1649630280000|2022-04-10 22:38:00|1001.69|990.89|1000.98|990.18|1001.69|990.89|1000.98|990.18|4
1649630290000|2022-04-10 22:38:10|1001.08|990.28|1000.92|990.12|1001.14|990.34|1000.92|990.12|5
1649630300000|2022-04-10 22:38:20|1000.99|990.19|999.28|988.48|1000.99|990.19|999.27|988.47|9
1649630310000|2022-04-10 22:38:30|999.66|988.86|997.9|987.1|999.66|988.86|997.9|987.1|8
1649630320000|2022-04-10 22:38:40|998|987.2|998.06|987.26|998.06|987.26|998|987.2|3
1649630330000|2022-04-10 22:38:50|998.25|987.45|997.9|987.1|998.25|987.45|997.9|987.1|6
1649630340000|2022-04-10 22:39:00|998.4|987.6|997.9|987.1|998.4|987.6|997.9|987.1|2
1649630350000|2022-04-10 22:39:10|998.01|987.21|998.01|987.21|998.01|987.21|998.01|987.21|1
1649630360000|2022-04-10 22:39:20|998.2|987.4|997.8|987|998.2|987.4|997.8|987|6
1649630370000|2022-04-10 22:39:30|997.4|986.6|997.8|987|997.8|987|997.4|986.6|5
1649630380000|2022-04-10 22:39:40|997.7|986.9|997.75|986.95|997.75|986.95|997.7|986.9|2
1649630390000|2022-04-10 22:39:50|997.89|987.09|997.9|987.1|997.9|987.1|997.7|986.9|3
1649630400000|2022-04-10 22:40:00|998.4|987.6|997.9|987.1|998.4|987.6|997.9|987.1|2
1649630410000|2022-04-10 22:40:10|998.15|987.35|997.85|987.05|998.15|987.35|997.85|987.05|4
1649630420000|2022-04-10 22:40:20|997.96|987.16|998.01|987.21|998.01|987.21|997.96|987.16|2
1649630440000|2022-04-10 22:40:40|997.9|987.1|998.25|987.45|998.25|987.45|997.9|987.1|4
1649630450000|2022-04-10 22:40:50|998.42|987.62|998.9|988.1|999.11|988.31|998.42|987.62|13
1649630460000|2022-04-10 22:41:00|999.11|988.31|998.9|988.1|999.11|988.31|998.85|988.05|12
1649630470000|2022-04-10 22:41:10|999.01|988.21|999.9|989.1|1000|989.2|999.01|988.21|5
1649630480000|2022-04-10 22:41:20|1000.09|989.29|999.9|989.1|1000.32|989.52|999.9|989.1|7
1649630490000|2022-04-10 22:41:30|999.25|988.45|999.4|988.6|999.4|988.6|999.25|988.45|2
1649630500000|2022-04-10 22:41:40|999.45|988.65|998.9|988.1|999.45|988.65|998.9|988.1|4
1649630510000|2022-04-10 22:41:50|998.63|987.83|998.4|987.6|998.7|987.9|998.4|987.6|3
1649630520000|2022-04-10 22:42:00|998.7|987.9|998.4|987.6|998.7|987.9|998.4|987.6|2
1649630530000|2022-04-10 22:42:10|998.57|987.77|998.48|987.68|998.57|987.77|998.4|987.6|3
1649630540000|2022-04-10 22:42:20|998.6|987.8|997.9|987.1|998.6|987.8|997.9|987.1|3
1649630550000|2022-04-10 22:42:30|998.16|987.36|998.03|987.23|998.16|987.36|997.9|987.1|4
1649630560000|2022-04-10 22:42:40|997.9|987.1|997.9|987.1|998.03|987.23|997.9|987.1|3
1649630570000|2022-04-10 22:42:50|997.7|986.9|997.7|986.9|997.7|986.9|997.7|986.9|1
1649630580000|2022-04-10 22:43:00|997.55|986.75|997|986.2|997.56|986.76|997|986.2|7
1649630590000|2022-04-10 22:43:10|996.9|986.1|996.95|986.15|996.95|986.15|996.9|986.1|2
1649630600000|2022-04-10 22:43:20|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1649630620000|2022-04-10 22:43:40|996.85|986.05|996.85|986.05|996.85|986.05|996.85|986.05|1
1649630630000|2022-04-10 22:43:50|997.01|986.21|997.74|986.94|997.74|986.94|997.01|986.21|4
1649630640000|2022-04-10 22:44:00|997.73|986.93|997.73|986.93|997.73|986.93|997.73|986.93|1
1649630650000|2022-04-10 22:44:10|997.58|986.78|997.08|986.28|997.58|986.78|997.08|986.28|2
1649630660000|2022-04-10 22:44:20|997.24|986.44|997.51|986.71|997.9|987.1|997.24|986.44|4
1649630670000|2022-04-10 22:44:30|997.52|986.72|997.9|987.1|997.9|987.1|997.51|986.71|5
1649630690000|2022-04-10 22:44:50|997.45|986.65|996.9|986.1|997.45|986.65|996.9|986.1|2
1649630700000|2022-04-10 22:45:00|997.15|986.35|995.93|985.13|997.15|986.35|995.93|985.13|8
1649630710000|2022-04-10 22:45:10|996.01|985.21|996.01|985.21|996.51|985.71|995.9|985.1|9
1649630720000|2022-04-10 22:45:20|995.9|985.1|994.2|983.4|996.17|985.37|994.2|983.4|8
1649630730000|2022-04-10 22:45:30|994.02|983.22|994.15|983.35|994.75|983.95|993.9|983.1|11
1649630740000|2022-04-10 22:45:40|993.9|983.1|993.9|983.1|994.12|983.32|993.75|982.95|5
1649630750000|2022-04-10 22:45:50|993.23|982.43|994.9|984.1|995.45|984.65|993.23|982.43|14
1649630760000|2022-04-10 22:46:00|995.28|984.48|995.12|984.32|995.85|985.05|995.12|984.32|6
1649630770000|2022-04-10 22:46:10|994.9|984.1|994.9|984.1|995.12|984.32|994.9|984.1|3
1649630780000|2022-04-10 22:46:20|995|984.2|994.9|984.1|995|984.2|994.9|984.1|2
1649630790000|2022-04-10 22:46:30|994.8|984|994.9|984.1|994.9|984.1|994.8|984|2
1649630800000|2022-04-10 22:46:40|995.05|984.25|995.01|984.21|995.05|984.25|994.9|984.1|3
1649630810000|2022-04-10 22:46:50|995.15|984.35|994.9|984.1|995.15|984.35|994.9|984.1|4
1649630820000|2022-04-10 22:47:00|995.4|984.6|995.4|984.6|995.4|984.6|995.4|984.6|1
1649630830000|2022-04-10 22:47:10|995.7|984.9|995.4|984.6|995.7|984.9|995.4|984.6|4
1649630840000|2022-04-10 22:47:20|995.85|985.05|995.9|985.1|995.9|985.1|995.85|985.05|2
1649630860000|2022-04-10 22:47:40|996.4|985.6|997.4|986.6|997.85|987.05|996.4|985.6|13
1649630870000|2022-04-10 22:47:50|997.3|986.5|996.9|986.1|997.3|986.5|996.9|986.1|4
1649630880000|2022-04-10 22:48:00|996.85|986.05|996.85|986.05|996.85|986.05|996.85|986.05|1
1649630900000|2022-04-10 22:48:20|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1649630920000|2022-04-10 22:48:40|997.4|986.6|997.9|987.1|997.9|987.1|997.4|986.6|3
1649630930000|2022-04-10 22:48:50|997.8|987|997.8|987|997.8|987|997.8|987|1
1649630950000|2022-04-10 22:49:10|997.65|986.85|997.4|986.6|997.65|986.85|997.4|986.6|2
1649630960000|2022-04-10 22:49:20|997.6|986.8|997.6|986.8|997.6|986.8|997.5|986.7|3
1649630980000|2022-04-10 22:49:40|997.4|986.6|997.4|986.6|997.4|986.6|997.4|986.6|1
1649630990000|2022-04-10 22:49:50|996.9|986.1|996.9|986.1|997.17|986.37|996.9|986.1|3
1649631000000|2022-04-10 22:50:00|997.28|986.48|997.74|986.94|997.74|986.94|997.28|986.48|3
1649631010000|2022-04-10 22:50:10|997.8|987|996.9|986.1|997.8|987|996.9|986.1|4
1649631020000|2022-04-10 22:50:20|997.3|986.5|997.3|986.5|997.3|986.5|996.9|986.1|3
1649631030000|2022-04-10 22:50:30|997.4|986.6|997.4|986.6|997.4|986.6|997.4|986.6|1
1649631040000|2022-04-10 22:50:40|996.9|986.1|997.3|986.5|997.3|986.5|996.9|986.1|6
1649631050000|2022-04-10 22:50:50|997.4|986.6|997.15|986.35|997.5|986.7|997.15|986.35|7
1649631060000|2022-04-10 22:51:00|996.9|986.1|997.15|986.35|997.4|986.6|996.9|986.1|6
1649631070000|2022-04-10 22:51:10|997.4|986.6|997.4|986.6|997.4|986.6|997.4|986.6|1
1649631080000|2022-04-10 22:51:20|997.15|986.35|996.9|986.1|997.15|986.35|996.9|986.1|2
1649631100000|2022-04-10 22:51:40|996.71|985.91|996.52|985.72|996.71|985.91|996.39|985.59|3
1649631110000|2022-04-10 22:51:50|996.4|985.6|995.9|985.1|996.7|985.9|995.9|985.1|7
1649631120000|2022-04-10 22:52:00|995.62|984.82|995.62|984.82|995.62|984.82|995.62|984.82|1
1649631130000|2022-04-10 22:52:10|995.12|984.32|994.9|984.1|995.12|984.32|994.35|983.55|10
1649631140000|2022-04-10 22:52:20|994.86|984.06|995.9|985.1|995.9|985.1|994.86|984.06|7
1649631150000|2022-04-10 22:52:30|995.83|985.03|995.19|984.39|995.83|985.03|995.16|984.36|7
1649631160000|2022-04-10 22:52:40|995.38|984.58|995.6|984.8|995.6|984.8|995.38|984.58|2
1649631170000|2022-04-10 22:52:50|995.4|984.6|995.54|984.74|995.63|984.83|995.4|984.6|3
1649631180000|2022-04-10 22:53:00|995.4|984.6|995.49|984.69|995.58|984.78|995.4|984.6|6
1649631190000|2022-04-10 22:53:10|995.58|984.78|999.43|988.63|999.45|988.65|995.47|984.67|23
1649631200000|2022-04-10 22:53:20|999.13|988.33|999.4|988.6|999.7|988.9|999.1|988.3|9
1649631210000|2022-04-10 22:53:30|999.62|988.82|999.5|988.7|999.66|988.86|999.4|988.6|6
1649631220000|2022-04-10 22:53:40|1000.16|989.36|1000.16|989.36|1000.5|989.7|1000.03|989.23|5
1649631230000|2022-04-10 22:53:50|1000.31|989.51|1001.9|991.1|1002.62|991.82|1000.31|989.51|15
1649631240000|2022-04-10 22:54:00|1001.65|990.85|1001.9|991.1|1002.04|991.24|1001.65|990.85|8
1649631250000|2022-04-10 22:54:10|1001.95|991.15|1002.09|991.29|1002.12|991.32|1001.9|991.1|11
1649631260000|2022-04-10 22:54:20|1001.9|991.1|1001.4|990.6|1002.09|991.29|1001.4|990.6|5
1649631270000|2022-04-10 22:54:30|1001.3|990.5|1000.9|990.1|1001.3|990.5|1000.9|990.1|4
1649631280000|2022-04-10 22:54:40|1000.8|990|1000.12|989.32|1000.8|990|1000.05|989.25|5
1649631290000|2022-04-10 22:54:50|999.9|989.1|999.85|989.05|1000.12|989.32|999.85|989.05|4
1649631300000|2022-04-10 22:55:00|999.9|989.1|999.74|988.94|999.9|989.1|999.16|988.36|6
1649631310000|2022-04-10 22:55:10|999.75|988.95|999.74|988.94|1000.09|989.29|999.74|988.94|8
1649631320000|2022-04-10 22:55:20|999.8|989|999.74|988.94|999.8|989|999.74|988.94|2
1649631330000|2022-04-10 22:55:30|999.61|988.81|999.77|988.97|999.77|988.97|999.61|988.81|3
1649631340000|2022-04-10 22:55:40|999.9|989.1|999.94|989.14|1000.15|989.35|999.88|989.08|5
1649631350000|2022-04-10 22:55:50|1000.12|989.32|1000.9|990.1|1001.99|991.19|1000.12|989.32|8
1649631360000|2022-04-10 22:56:00|1000.65|989.85|999.9|989.1|1000.9|990.1|999.9|989.1|5
1649631370000|2022-04-10 22:56:10|1000.13|989.33|1000.68|989.88|1000.68|989.88|1000.13|989.33|5
1649631380000|2022-04-10 22:56:20|1000.65|989.85|1000.74|989.94|1000.74|989.94|1000.65|989.85|2
1649631390000|2022-04-10 22:56:30|1000.77|989.97|1000.94|990.14|1000.94|990.14|1000.77|989.97|2
1649631400000|2022-04-10 22:56:40|1001.17|990.37|1000.97|990.17|1001.17|990.37|1000.97|990.17|2
1649631410000|2022-04-10 22:56:50|1000.87|990.07|1000.75|989.95|1000.87|990.07|1000.75|989.95|3
1649631420000|2022-04-10 22:57:00|1000.05|989.25|1000.05|989.25|1000.05|989.25|1000.05|989.25|1
1649631430000|2022-04-10 22:57:10|1000|989.2|1000|989.2|1000|989.2|1000|989.2|1
1649631480000|2022-04-10 22:58:00|999.9|989.1|999.9|989.1|999.9|989.1|999.9|989.1|1
1649631500000|2022-04-10 22:58:20|999.4|988.6|999.4|988.6|999.55|988.75|999.4|988.6|3
1649631510000|2022-04-10 22:58:30|999.1|988.3|999.14|988.34|999.4|988.6|999.1|988.3|4
1649631530000|2022-04-10 22:58:50|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1649631540000|2022-04-10 22:59:00|999.14|988.34|999.05|988.25|999.2|988.4|998.9|988.1|6
1649631550000|2022-04-10 22:59:10|998.9|988.1|999.05|988.25|999.05|988.25|998.9|988.1|4
1649631560000|2022-04-10 22:59:20|998.9|988.1|999.03|988.23|999.2|988.4|998.9|988.1|3
1649631570000|2022-04-10 22:59:30|999.2|988.4|999.9|989.1|999.9|989.1|999.2|988.4|9
1649631580000|2022-04-10 22:59:40|1000.18|989.38|999.93|989.13|1000.38|989.58|999.87|989.07|9
1649631590000|2022-04-10 22:59:50|1000.22|989.42|999.93|989.13|1000.33|989.53|999.93|989.13|6
1649631600000|2022-04-10 23:00:00|999.84|989.04|998.9|988.1|999.84|989.04|998.9|988.1|6
1649631610000|2022-04-10 23:00:10|998.4|987.6|997.9|987.1|998.4|987.6|997.9|987.1|2
1649631620000|2022-04-10 23:00:20|998.12|987.32|997.9|987.1|998.75|987.95|997.69|986.89|15
1649631630000|2022-04-10 23:00:30|998.29|987.49|997.9|987.1|998.49|987.69|997.9|987.1|5
1649631640000|2022-04-10 23:00:40|997.86|987.06|997.4|986.6|997.86|987.06|997.4|986.6|5
1649631650000|2022-04-10 23:00:50|997.8|987|997.71|986.91|997.8|987|997.3|986.5|5
1649631660000|2022-04-10 23:01:00|997.9|987.1|997.01|986.21|997.9|987.1|997.01|986.21|5
1649631670000|2022-04-10 23:01:10|997.3|986.5|997.4|986.6|997.9|987.1|997.3|986.5|10
1649631680000|2022-04-10 23:01:20|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1649631700000|2022-04-10 23:01:40|996.53|985.73|996.4|985.6|996.53|985.73|996.34|985.54|6
1649631710000|2022-04-10 23:01:50|996.53|985.73|996.4|985.6|996.9|986.1|996.33|985.53|6
1649631720000|2022-04-10 23:02:00|995.9|985.1|995.9|985.1|995.9|985.1|995.9|985.1|1
1649631730000|2022-04-10 23:02:10|995.99|985.19|995.99|985.19|995.99|985.19|995.99|985.19|1
1649631740000|2022-04-10 23:02:20|995.93|985.13|995.04|984.24|995.93|985.13|995.04|984.24|7
1649631750000|2022-04-10 23:02:30|994.93|984.13|994.05|983.25|995.04|984.24|994.05|983.25|3
1649631760000|2022-04-10 23:02:40|994.15|983.35|994.15|983.35|994.15|983.35|994.15|983.35|1
1649631770000|2022-04-10 23:02:50|993.95|983.15|993.9|983.1|993.95|983.15|993.9|983.1|2
1649631780000|2022-04-10 23:03:00|993.4|982.6|993.4|982.6|993.4|982.6|993.4|982.6|1
1649631800000|2022-04-10 23:03:20|993.2|982.4|993.2|982.4|993.2|982.4|993.2|982.4|1
1649631810000|2022-04-10 23:03:30|993.1|982.3|993.1|982.3|993.1|982.3|993.1|982.3|1
1649631840000|2022-04-10 23:04:00|993.05|982.25|993.05|982.25|993.05|982.25|993.05|982.25|1
1649631850000|2022-04-10 23:04:10|993.1|982.3|993.4|982.6|993.4|982.6|993.1|982.3|2
1649631860000|2022-04-10 23:04:20|993.05|982.25|993.45|982.65|993.45|982.65|993.05|982.25|7
1649631870000|2022-04-10 23:04:30|993.33|982.53|993.45|982.65|993.45|982.65|993.3|982.5|3
1649631880000|2022-04-10 23:04:40|993.1|982.3|993.35|982.55|993.45|982.65|993.1|982.3|4
1649631900000|2022-04-10 23:05:00|993.09|982.29|993.35|982.55|993.35|982.55|993.09|982.29|2
1649631910000|2022-04-10 23:05:10|993.9|983.1|993.9|983.1|993.9|983.1|993.9|983.1|1
1649631920000|2022-04-10 23:05:20|993.95|983.15|993.95|983.15|993.95|983.15|993.95|983.15|1
1649631930000|2022-04-10 23:05:30|993.9|983.1|994.09|983.29|994.09|983.29|993.9|983.1|4
1649631940000|2022-04-10 23:05:40|994.39|983.59|995.4|984.6|995.48|984.68|994.13|983.33|8
1649631950000|2022-04-10 23:05:50|995.8|985|995.9|985.1|995.9|985.1|995.8|985|2
1649631960000|2022-04-10 23:06:00|995.8|985|995.4|984.6|995.8|985|995.4|984.6|2
1649631980000|2022-04-10 23:06:20|994.9|984.1|994.9|984.1|994.9|984.1|994.9|984.1|1
1649631990000|2022-04-10 23:06:30|994.5|983.7|994.5|983.7|994.57|983.77|994.07|983.27|4
1649632000000|2022-04-10 23:06:40|994.51|983.71|994.9|984.1|994.9|984.1|994.51|983.71|2
1649632010000|2022-04-10 23:06:50|994.5|983.7|994.5|983.7|994.5|983.7|994.5|983.7|1
1649632020000|2022-04-10 23:07:00|994.3|983.5|994.6|983.8|994.6|983.8|994.3|983.5|5
1649632030000|2022-04-10 23:07:10|994.5|983.7|994.4|983.6|994.74|983.94|994.4|983.6|3
1649632040000|2022-04-10 23:07:20|993.85|983.05|993.89|983.09|993.89|983.09|993.85|983.05|2
1649632060000|2022-04-10 23:07:40|993.85|983.05|993.85|983.05|993.85|983.05|993.85|983.05|1
1649632080000|2022-04-10 23:08:00|993.35|982.55|993.35|982.55|993.35|982.55|993.35|982.55|1
1649632100000|2022-04-10 23:08:20|993.63|982.83|994.09|983.29|994.09|983.29|993.63|982.83|6
1649632110000|2022-04-10 23:08:30|994.16|983.36|994.9|984.1|994.9|984.1|994.16|983.36|5
1649632130000|2022-04-10 23:08:50|995.1|984.3|995.3|984.5|995.6|984.8|995.1|984.3|5
1649632140000|2022-04-10 23:09:00|995.32|984.52|994.92|984.12|995.32|984.52|994.56|983.76|7
1649632150000|2022-04-10 23:09:10|995.02|984.22|995.19|984.39|995.4|984.6|994.9|984.1|10
1649632160000|2022-04-10 23:09:20|995.4|984.6|994.9|984.1|995.4|984.6|994.9|984.1|3
1649632200000|2022-04-10 23:10:00|995.15|984.35|995.65|984.85|995.65|984.85|994.9|984.1|5
1649632220000|2022-04-10 23:10:20|996.4|985.6|996.4|985.6|996.4|985.6|995.9|985.1|4
1649632230000|2022-04-10 23:10:30|996.7|985.9|997.81|987.01|997.81|987.01|996.4|985.6|7
1649632240000|2022-04-10 23:10:40|997.9|987.1|999.15|988.35|999.4|988.6|997.9|987.1|9
1649632250000|2022-04-10 23:10:50|999.4|988.6|999.4|988.6|1000.4|989.6|999.12|988.32|11
1649632260000|2022-04-10 23:11:00|999.6|988.8|999.4|988.6|999.9|989.1|999.4|988.6|6
1649632280000|2022-04-10 23:11:20|998.9|988.1|998.69|987.89|998.9|988.1|998.69|987.89|4
1649632290000|2022-04-10 23:11:30|998.74|987.94|998.4|987.6|998.85|988.05|998.4|987.6|4
1649632310000|2022-04-10 23:11:50|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1649632320000|2022-04-10 23:12:00|998.53|987.73|998.4|987.6|998.53|987.73|998.4|987.6|2
1649632330000|2022-04-10 23:12:10|998.28|987.48|998.28|987.48|998.28|987.48|998.28|987.48|1
1649632340000|2022-04-10 23:12:20|997.9|987.1|998.31|987.51|998.43|987.63|997.9|987.1|8
1649632360000|2022-04-10 23:12:40|998.54|987.74|998.65|987.85|998.65|987.85|998.2|987.4|4
1649632370000|2022-04-10 23:12:50|998.7|987.9|998.4|987.6|998.7|987.9|998.4|987.6|2
1649632380000|2022-04-10 23:13:00|997.9|987.1|997.9|987.1|997.9|987.1|997.9|987.1|1
1649632390000|2022-04-10 23:13:10|998.15|987.35|998.49|987.69|998.5|987.7|998.15|987.35|6
1649632400000|2022-04-10 23:13:20|998.5|987.7|998.4|987.6|998.75|987.95|998.4|987.6|4
1649632410000|2022-04-10 23:13:30|998.7|987.9|998.7|987.9|998.7|987.9|998.7|987.9|1
1649632430000|2022-04-10 23:13:50|998.85|988.05|998.85|988.05|998.85|988.05|998.85|988.05|1
1649632440000|2022-04-10 23:14:00|998.4|987.6|998.4|987.6|998.6|987.8|998.4|987.6|4
1649632460000|2022-04-10 23:14:20|998.3|987.5|998.9|988.1|998.9|988.1|998.3|987.5|4
1649632470000|2022-04-10 23:14:30|998.53|987.73|998.4|987.6|998.9|988.1|998.3|987.5|6
1649632490000|2022-04-10 23:14:50|998.9|988.1|999.3|988.5|999.7|988.9|998.9|988.1|7
1649632500000|2022-04-10 23:15:00|999.4|988.6|999.9|989.1|999.9|989.1|999.4|988.6|2
1649632510000|2022-04-10 23:15:10|1000.12|989.32|1000.12|989.32|1000.12|989.32|1000.12|989.32|1
1649632520000|2022-04-10 23:15:20|1000.19|989.39|1000.9|990.1|1001.77|990.97|1000.19|989.39|11
1649632530000|2022-04-10 23:15:30|1001.28|990.48|1001.15|990.35|1001.55|990.75|1000.9|990.1|7
1649632540000|2022-04-10 23:15:40|1001.67|990.87|1001.91|991.11|1002|991.2|1001.15|990.35|9
1649632550000|2022-04-10 23:15:50|1001.71|990.91|1001.9|991.1|1002|991.2|1001.71|990.91|6
1649632560000|2022-04-10 23:16:00|1001.8|991|1001.15|990.35|1001.8|991|1000.9|990.1|6
1649632570000|2022-04-10 23:16:10|1000.9|990.1|1001.15|990.35|1001.15|990.35|1000.9|990.1|4
1649632590000|2022-04-10 23:16:30|1001.4|990.6|1001.28|990.48|1001.4|990.6|1000.9|990.1|6
1649632600000|2022-04-10 23:16:40|1000.9|990.1|1001.15|990.35|1001.15|990.35|1000.9|990.1|4
1649632610000|2022-04-10 23:16:50|1001.56|990.76|1001.65|990.85|1001.65|990.85|1001.56|990.76|2
1649632620000|2022-04-10 23:17:00|1001.7|990.9|1001.7|990.9|1001.7|990.9|1001.7|990.9|1
1649632630000|2022-04-10 23:17:10|1001.2|990.4|1001.2|990.4|1001.2|990.4|1001.2|990.4|1
1649632650000|2022-04-10 23:17:30|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.53|989.73|3
1649632660000|2022-04-10 23:17:40|1000.55|989.75|1000.72|989.92|1000.72|989.92|1000.55|989.75|2
1649632670000|2022-04-10 23:17:50|1000.82|990.02|1000.82|990.02|1000.82|990.02|1000.82|990.02|1
1649632680000|2022-04-10 23:18:00|1000.4|989.6|1000.75|989.95|1000.75|989.95|1000.4|989.6|3
1649632690000|2022-04-10 23:18:10|1000.77|989.97|1000.9|990.1|1000.9|990.1|1000.77|989.97|2
1649632740000|2022-04-10 23:19:00|1001.15|990.35|1000.9|990.1|1001.15|990.35|1000.9|990.1|4
1649632770000|2022-04-10 23:19:30|1000.99|990.19|1000.99|990.19|1001.08|990.28|1000.99|990.19|3
1649632780000|2022-04-10 23:19:40|1001.3|990.5|1001.93|991.13|1001.93|991.13|1001.3|990.5|4
1649632790000|2022-04-10 23:19:50|1001.92|991.12|1001.92|991.12|1002.08|991.28|1001.92|991.12|4
1649632820000|2022-04-10 23:20:20|1002|991.2|1002.21|991.41|1002.21|991.41|1002|991.2|2
1649632830000|2022-04-10 23:20:30|1002.27|991.47|1002.12|991.32|1002.27|991.47|1002.12|991.32|2
1649632840000|2022-04-10 23:20:40|1001.9|991.1|1002|991.2|1002|991.2|1001.9|991.1|4
1649632850000|2022-04-10 23:20:50|1001.93|991.13|1002.01|991.21|1002.17|991.37|1001.93|991.13|3
1649632860000|2022-04-10 23:21:00|1001.99|991.19|1002.39|991.59|1002.39|991.59|1001.9|991.1|6
1649632870000|2022-04-10 23:21:10|1002.42|991.62|1002.12|991.32|1002.42|991.62|1002.12|991.32|2
1649632890000|2022-04-10 23:21:30|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1649632900000|2022-04-10 23:21:40|1002.01|991.21|1001.9|991.1|1002.01|991.21|1001.9|991.1|2
1649632910000|2022-04-10 23:21:50|1001.7|990.9|1001.7|990.9|1001.7|990.9|1001.7|990.9|1
1649632920000|2022-04-10 23:22:00|1001.8|991|1001.9|991.1|1002|991.2|1001.8|991|6
1649632950000|2022-04-10 23:22:30|1001.82|991.02|1001.82|991.02|1001.82|991.02|1001.82|991.02|1
1649632970000|2022-04-10 23:22:50|1002.04|991.24|1002.33|991.53|1002.34|991.54|1001.92|991.12|4
1649632980000|2022-04-10 23:23:00|1002.52|991.72|1002.52|991.72|1002.52|991.72|1002.52|991.72|1
1649632990000|2022-04-10 23:23:10|1002.12|991.32|1001.9|991.1|1002.12|991.32|1001.9|991.1|2
1649633000000|2022-04-10 23:23:20|1001.85|991.05|1001.85|991.05|1001.85|991.05|1001.85|991.05|1
1649633020000|2022-04-10 23:23:40|1001.96|991.16|1001.96|991.16|1001.96|991.16|1001.96|991.16|1
1649633030000|2022-04-10 23:23:50|1001.85|991.05|1001.85|991.05|1001.85|991.05|1001.85|991.05|1
1649633070000|2022-04-10 23:24:30|1001.95|991.15|1001.9|991.1|1002|991.2|1001.9|991.1|3
1649633080000|2022-04-10 23:24:40|1001.82|991.02|1002.29|991.49|1002.29|991.49|1001.82|991.02|10
1649633090000|2022-04-10 23:24:50|1002.32|991.52|1002.11|991.31|1002.32|991.52|1002.11|991.31|3
1649633100000|2022-04-10 23:25:00|1001.91|991.11|1001.91|991.11|1001.92|991.12|1001.9|991.1|6
1649633110000|2022-04-10 23:25:10|1002|991.2|1002.01|991.21|1002.02|991.22|1002|991.2|3
1649633120000|2022-04-10 23:25:20|1002|991.2|1002.4|991.6|1002.4|991.6|1002|991.2|3
1649633130000|2022-04-10 23:25:30|1002.5|991.7|1003.03|992.23|1003.03|992.23|1002.5|991.7|4
1649633140000|2022-04-10 23:25:40|1003.2|992.4|1003.45|992.65|1003.45|992.65|1003.2|992.4|3
1649633150000|2022-04-10 23:25:50|1003.2|992.4|1002.85|992.05|1003.2|992.4|1002.85|992.05|2
1649633170000|2022-04-10 23:26:10|1002.8|992|1002.46|991.66|1002.8|992|1002.06|991.26|6
1649633180000|2022-04-10 23:26:20|1002.09|991.29|1002.46|991.66|1002.46|991.66|1002.09|991.29|2
1649633190000|2022-04-10 23:26:30|1002.09|991.29|1002.09|991.29|1002.09|991.29|1002.09|991.29|1
1649633230000|2022-04-10 23:27:10|1001.9|991.1|1002.01|991.21|1002.01|991.21|1001.9|991.1|9
1649633240000|2022-04-10 23:27:20|1002|991.2|1002.9|992.1|1002.9|992.1|1002|991.2|8
1649633250000|2022-04-10 23:27:30|1002.7|991.9|1002.7|991.9|1002.7|991.9|1002.7|991.9|1
1649633280000|2022-04-10 23:28:00|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1649633320000|2022-04-10 23:28:40|1002.96|992.16|1003|992.2|1003|992.2|1002.96|992.16|2
1649633330000|2022-04-10 23:28:50|1003.3|992.5|1003.3|992.5|1003.3|992.5|1003.3|992.5|1
1649633340000|2022-04-10 23:29:00|1003.2|992.4|1003.2|992.4|1003.2|992.4|1003.2|992.4|1
1649633350000|2022-04-10 23:29:10|1003.35|992.55|1003.3|992.5|1003.35|992.55|1003.05|992.25|5
1649633370000|2022-04-10 23:29:30|1003.8|993|1003.9|993.1|1003.9|993.1|1003.8|993|2
1649633390000|2022-04-10 23:29:50|1003.99|993.19|1003.9|993.1|1004.15|993.35|1003.9|993.1|6
1649633400000|2022-04-10 23:30:00|1004.06|993.26|1003.9|993.1|1004.06|993.26|1003.9|993.1|2
1649633410000|2022-04-10 23:30:10|1003.99|993.19|1003.99|993.19|1003.99|993.19|1003.99|993.19|1
1649633420000|2022-04-10 23:30:20|1003.9|993.1|1004.99|994.19|1005.11|994.31|1003.9|993.1|5
1649633430000|2022-04-10 23:30:30|1004.9|994.1|1005.03|994.23|1005.11|994.31|1004.9|994.1|6
1649633440000|2022-04-10 23:30:40|1005.21|994.41|1005.03|994.23|1005.21|994.41|1004.9|994.1|8
1649633450000|2022-04-10 23:30:50|1004.9|994.1|1005.03|994.23|1005.03|994.23|1004.9|994.1|2
1649633460000|2022-04-10 23:31:00|1004.9|994.1|1004.9|994.1|1004.9|994.1|1004.9|994.1|1
1649633470000|2022-04-10 23:31:10|1005.03|994.23|1005.03|994.23|1005.11|994.31|1004.9|994.1|4
1649633480000|2022-04-10 23:31:20|1004.9|994.1|1004.9|994.1|1005.03|994.23|1004.9|994.1|3
1649633490000|2022-04-10 23:31:30|1004.74|993.94|1004.9|994.1|1004.9|994.1|1004.74|993.94|2
1649633500000|2022-04-10 23:31:40|1004.4|993.6|1003.9|993.1|1004.4|993.6|1003.9|993.1|5
1649633520000|2022-04-10 23:32:00|1003.85|993.05|1003.85|993.05|1003.85|993.05|1003.85|993.05|1
1649633530000|2022-04-10 23:32:10|1003.9|993.1|1003.85|993.05|1003.9|993.1|1003.85|993.05|2
1649633540000|2022-04-10 23:32:20|1003.86|993.06|1003.9|993.1|1003.9|993.1|1003.86|993.06|2
1649633620000|2022-04-10 23:33:40|1003.85|993.05|1003.62|992.82|1003.85|993.05|1003.62|992.82|2
1649633640000|2022-04-10 23:34:00|1003|992.2|1003.12|992.32|1003.12|992.32|1003|992.2|2
1649633650000|2022-04-10 23:34:10|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1649633660000|2022-04-10 23:34:20|1002.95|992.15|1003.38|992.58|1003.38|992.58|1002.95|992.15|4
1649633670000|2022-04-10 23:34:30|1003.69|992.89|1003.66|992.86|1003.82|993.02|1003.16|992.36|11
1649633680000|2022-04-10 23:34:40|1003.81|993.01|1004.28|993.48|1004.53|993.73|1003.81|993.01|9
1649633690000|2022-04-10 23:34:50|1003.9|993.1|1003.9|993.1|1004.28|993.48|1003.9|993.1|3
1649633700000|2022-04-10 23:35:00|1003.85|993.05|1003.85|993.05|1003.85|993.05|1003.85|993.05|1
1649633720000|2022-04-10 23:35:20|1003.75|992.95|1003.75|992.95|1003.75|992.95|1003.75|992.95|1
1649633730000|2022-04-10 23:35:30|1003.7|992.9|1003.9|993.1|1003.9|993.1|1003.7|992.9|2
1649633760000|2022-04-10 23:36:00|1004|993.2|1003.9|993.1|1004|993.2|1003.9|993.1|2
1649633780000|2022-04-10 23:36:20|1004.55|993.75|1004.15|993.35|1004.55|993.75|1004.15|993.35|2
1649633790000|2022-04-10 23:36:30|1004.4|993.6|1004.8|994|1004.8|994|1004.4|993.6|2
1649633800000|2022-04-10 23:36:40|1004.4|993.6|1003.85|993.05|1004.4|993.6|1003.85|993.05|4
1649633820000|2022-04-10 23:37:00|1003.65|992.85|1002.95|992.15|1003.65|992.85|1002.95|992.15|4
1649633840000|2022-04-10 23:37:20|1002.9|992.1|1001.92|991.12|1002.9|992.1|1001.92|991.12|4
1649633860000|2022-04-10 23:37:40|1001.9|991.1|1001.33|990.53|1001.9|991.1|1001.33|990.53|4
1649633870000|2022-04-10 23:37:50|1001.19|990.39|1001.01|990.21|1001.24|990.44|1000.96|990.16|4
1649633880000|2022-04-10 23:38:00|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1649633890000|2022-04-10 23:38:10|1000.49|989.69|999.9|989.1|1000.49|989.69|999.9|989.1|3
1649633900000|2022-04-10 23:38:20|1000.04|989.24|1000.73|989.93|1000.73|989.93|1000.04|989.24|6
1649633920000|2022-04-10 23:38:40|1000.85|990.05|1000.9|990.1|1000.9|990.1|1000.85|990.05|2
1649633940000|2022-04-10 23:39:00|1000.75|989.95|1000.47|989.67|1000.9|990.1|1000.47|989.67|4
1649633960000|2022-04-10 23:39:20|999.97|989.17|999.7|988.9|999.97|989.17|999.7|988.9|3
1649633980000|2022-04-10 23:39:40|999.67|988.87|999.98|989.18|999.98|989.18|999.67|988.87|3
1649633990000|2022-04-10 23:39:50|1000.1|989.3|1000.7|989.9|1000.71|989.91|1000.1|989.3|5
1649634000000|2022-04-10 23:40:00|1000.85|990.05|1000.85|990.05|1000.85|990.05|1000.85|990.05|1
1649634010000|2022-04-10 23:40:10|1000.79|989.99|1000.52|989.72|1000.79|989.99|1000.4|989.6|6
1649634020000|2022-04-10 23:40:20|1000.5|989.7|1000.53|989.73|1000.9|990.1|1000.3|989.5|8
1649634030000|2022-04-10 23:40:30|1000.4|989.6|1000.4|989.6|1000.4|989.6|1000.4|989.6|1
1649634050000|2022-04-10 23:40:50|1000.53|989.73|1000.4|989.6|1000.53|989.73|1000.4|989.6|2
1649634060000|2022-04-10 23:41:00|999.85|989.05|999.85|989.05|999.85|989.05|999.85|989.05|1
1649634070000|2022-04-10 23:41:10|999.61|988.81|998.9|988.1|999.7|988.9|998.9|988.1|6
1649634080000|2022-04-10 23:41:20|998.78|987.98|998.73|987.93|998.9|988.1|998.73|987.93|3
1649634090000|2022-04-10 23:41:30|998.87|988.07|999.01|988.21|999.01|988.21|998.87|988.07|3
1649634100000|2022-04-10 23:41:40|998.9|988.1|998.8|988|999.01|988.21|998.8|988|5
1649634120000|2022-04-10 23:42:00|998.79|987.99|998.8|988|999.02|988.22|998.79|987.99|5
1649634130000|2022-04-10 23:42:10|998.86|988.06|998.98|988.18|999.05|988.25|998.86|988.06|9
1649634140000|2022-04-10 23:42:20|999.04|988.24|998.98|988.18|999.05|988.25|998.98|988.18|7
1649634150000|2022-04-10 23:42:30|998.99|988.19|1002.41|991.61|1002.41|991.61|998.99|988.19|23
1649634160000|2022-04-10 23:42:40|1002.13|991.33|1003.45|992.65|1003.45|992.65|1002.1|991.3|16
1649634170000|2022-04-10 23:42:50|1003.16|992.36|1002.85|992.05|1003.32|992.52|1002.85|992.05|11
1649634180000|2022-04-10 23:43:00|1002.4|991.6|1001.9|991.1|1002.6|991.8|1001.9|991.1|4
1649634190000|2022-04-10 23:43:10|1002.3|991.5|1002.3|991.5|1002.32|991.52|1001.9|991.1|5
1649634200000|2022-04-10 23:43:20|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1649634210000|2022-04-10 23:43:30|1002.3|991.5|1002.3|991.5|1002.3|991.5|1002.3|991.5|1
1649634220000|2022-04-10 23:43:40|1002.12|991.32|1002.12|991.32|1002.15|991.35|1002.12|991.32|3
1649634230000|2022-04-10 23:43:50|1002.15|991.35|1002.12|991.32|1002.15|991.35|1002.12|991.32|2
1649634240000|2022-04-10 23:44:00|1002.4|991.6|1002.5|991.7|1002.6|991.8|1002.4|991.6|4
1649634250000|2022-04-10 23:44:10|1002.6|991.8|1002.75|991.95|1002.75|991.95|1002.6|991.8|2
1649634260000|2022-04-10 23:44:20|1002.9|992.1|1002.9|992.1|1002.9|992.1|1002.9|992.1|1
1649634280000|2022-04-10 23:44:40|1002.85|992.05|1002.85|992.05|1002.85|992.05|1002.85|992.05|1
1649634290000|2022-04-10 23:44:50|1002.7|991.9|1002.7|991.9|1002.7|991.9|1002.7|991.9|1
1649634300000|2022-04-10 23:45:00|1002.8|992|1002.65|991.85|1002.8|992|1002.65|991.85|2
1649634310000|2022-04-10 23:45:10|1002.53|991.73|1002.53|991.73|1002.53|991.73|1002.53|991.73|1
1649634320000|2022-04-10 23:45:20|1002.4|991.6|1002.7|991.9|1002.7|991.9|1002.4|991.6|2
1649634340000|2022-04-10 23:45:40|1002.6|991.8|1001.9|991.1|1002.6|991.8|1001.9|991.1|4
1649634350000|2022-04-10 23:45:50|1001.8|991|1001.95|991.15|1001.95|991.15|1001.5|990.7|6
1649634360000|2022-04-10 23:46:00|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1649634370000|2022-04-10 23:46:10|1001.66|990.86|1001.85|991.05|1001.9|991.1|1001.49|990.69|7
1649634380000|2022-04-10 23:46:20|1001.49|990.69|1002.4|991.6|1002.4|991.6|1001.44|990.64|6
1649634390000|2022-04-10 23:46:30|1002.41|991.61|1002.85|992.05|1002.85|992.05|1002.41|991.61|2
1649634410000|2022-04-10 23:46:50|1002.55|991.75|1002.45|991.65|1002.55|991.75|1002.45|991.65|4
1649634420000|2022-04-10 23:47:00|1002.05|991.25|1002.45|991.65|1002.45|991.65|1002.05|991.25|2
1649634440000|2022-04-10 23:47:20|1002.05|991.25|1002.45|991.65|1002.45|991.65|1002.05|991.25|2
1649634450000|2022-04-10 23:47:30|1002.05|991.25|1002.05|991.25|1002.05|991.25|1002.05|991.25|1
1649634480000|2022-04-10 23:48:00|1001.9|991.1|1001.9|991.1|1001.9|991.1|1001.9|991.1|1
1649634510000|2022-04-10 23:48:30|1001.88|991.08|1001.49|990.69|1001.88|991.08|1001.49|990.69|2
1649634540000|2022-04-10 23:49:00|1000.9|990.1|1000.9|990.1|1000.9|990.1|1000.9|990.1|1
1649634550000|2022-04-10 23:49:10|1000.4|989.6|999.9|989.1|1000.58|989.78|999.9|989.1|3
1649634560000|2022-04-10 23:49:20|999.84|989.04|999.84|989.04|999.84|989.04|999.84|989.04|1
1649634570000|2022-04-10 23:49:30|999.34|988.54|998.9|988.1|999.34|988.54|998.9|988.1|2
1649634580000|2022-04-10 23:49:40|998.8|988|998.15|987.35|998.8|988|997.65|986.85|11
1649634590000|2022-04-10 23:49:50|998.8|988|998.6|987.8|998.8|988|998.6|987.8|2
1649634600000|2022-04-10 23:50:00|998.45|987.65|998.32|987.52|998.45|987.65|997.95|987.15|4
1649634610000|2022-04-10 23:50:10|998.35|987.55|998.92|988.12|998.97|988.17|998.35|987.55|6
1649634620000|2022-04-10 23:50:20|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1649634630000|2022-04-10 23:50:30|999.01|988.21|999.11|988.31|999.3|988.5|999|988.2|4
1649634640000|2022-04-10 23:50:40|999.1|988.3|999.14|988.34|999.5|988.7|999.1|988.3|7
1649634660000|2022-04-10 23:51:00|998.9|988.1|999.07|988.27|999.2|988.4|998.9|988.1|3
1649634670000|2022-04-10 23:51:10|998.9|988.1|999.07|988.27|999.07|988.27|998.9|988.1|2
1649634680000|2022-04-10 23:51:20|999.2|988.4|998.9|988.1|999.2|988.4|998.9|988.1|2
1649634690000|2022-04-10 23:51:30|998.75|987.95|998.4|987.6|998.75|987.95|998.04|987.24|4
1649634700000|2022-04-10 23:51:40|997.9|987.1|997.9|987.1|997.9|987.1|997.9|987.1|1
1649634710000|2022-04-10 23:51:50|998.19|987.39|998.19|987.39|998.19|987.39|998.19|987.39|1
1649634720000|2022-04-10 23:52:00|997.9|987.1|997.55|986.75|998.19|987.39|997.55|986.75|8
1649634730000|2022-04-10 23:52:10|997.24|986.44|997|986.2|997.24|986.44|996.95|986.15|5
1649634740000|2022-04-10 23:52:20|996.97|986.17|997.2|986.4|997.25|986.45|996.9|986.1|4
1649634750000|2022-04-10 23:52:30|997.04|986.24|997.1|986.3|997.1|986.3|997.04|986.24|2
1649634760000|2022-04-10 23:52:40|996.9|986.1|996.9|986.1|996.9|986.1|996.75|985.95|3
1649634780000|2022-04-10 23:53:00|996.93|986.13|996.9|986.1|996.93|986.13|996.9|986.1|2
1649634790000|2022-04-10 23:53:10|997.05|986.25|997.13|986.33|997.13|986.33|997.05|986.25|2
1649634800000|2022-04-10 23:53:20|997.24|986.44|996.9|986.1|997.24|986.44|996.9|986.1|3
1649634820000|2022-04-10 23:53:40|997|986.2|997|986.2|997|986.2|997|986.2|1
1649634830000|2022-04-10 23:53:50|997.13|986.33|997.53|986.73|997.74|986.94|997.13|986.33|7
1649634840000|2022-04-10 23:54:00|997.9|987.1|997.05|986.25|997.9|987.1|996.9|986.1|8
1649634850000|2022-04-10 23:54:10|996.9|986.1|996.9|986.1|996.9|986.1|996.9|986.1|1
1649634860000|2022-04-10 23:54:20|996.64|985.84|996.7|985.9|996.7|985.9|996.3|985.5|3
1649634880000|2022-04-10 23:54:40|997.06|986.26|997.2|986.4|997.41|986.61|997.06|986.26|3
1649634890000|2022-04-10 23:54:50|997.05|986.25|997.76|986.96|997.84|987.04|997.05|986.25|6
1649634910000|2022-04-10 23:55:10|997.61|986.81|997.61|986.81|997.61|986.81|997.61|986.81|1
1649634960000|2022-04-10 23:56:00|997|986.2|997|986.2|997.15|986.35|997|986.2|3
1649634990000|2022-04-10 23:56:30|996.65|985.85|996.15|985.35|996.65|985.85|996.15|985.35|3
1649635000000|2022-04-10 23:56:40|995.9|985.1|995.9|985.1|995.9|985.1|995.75|984.95|3
1649635010000|2022-04-10 23:56:50|996.03|985.23|995.9|985.1|996.03|985.23|995.9|985.1|3
1649635030000|2022-04-10 23:57:10|995.95|985.15|995.9|985.1|995.98|985.18|995.9|985.1|6
1649635040000|2022-04-10 23:57:20|995.75|984.95|995.75|984.95|995.75|984.95|995.75|984.95|1
1649635050000|2022-04-10 23:57:30|995.4|984.6|995.25|984.45|995.4|984.6|995.25|984.45|2
1649635060000|2022-04-10 23:57:40|995.4|984.6|995.4|984.6|995.4|984.6|995.4|984.6|1
1649635070000|2022-04-10 23:57:50|994.9|984.1|993.85|983.05|994.9|984.1|993.85|983.05|6
1649635080000|2022-04-10 23:58:00|993.35|982.55|991.71|980.91|993.35|982.55|991.71|980.91|11
1649635090000|2022-04-10 23:58:10|991.61|980.81|990.34|979.54|991.61|980.81|990.34|979.54|7
1649635100000|2022-04-10 23:58:20|990.16|979.36|988.9|978.1|990.16|979.36|988.9|978.1|5
1649635110000|2022-04-10 23:58:30|988.96|978.16|988.9|978.1|988.97|978.17|988.9|978.1|6
1649635120000|2022-04-10 23:58:40|988.97|978.17|988.97|978.17|989.18|978.38|988.97|978.17|3
1649635130000|2022-04-10 23:58:50|989.2|978.4|989.88|979.08|989.88|979.08|989.2|978.4|3
1649635140000|2022-04-10 23:59:00|989.87|979.07|990.9|980.1|990.9|980.1|989.87|979.07|7
1649635150000|2022-04-10 23:59:10|990.87|980.07|990.9|980.1|990.9|980.1|990.7|979.9|5
1649635160000|2022-04-10 23:59:20|991.3|980.5|991.4|980.6|991.4|980.6|990.9|980.1|4
1649635170000|2022-04-10 23:59:30|990.9|980.1|992.7|981.9|992.7|981.9|990.9|980.1|8
1649635180000|2022-04-10 23:59:40|992.62|981.82|994.4|983.6|994.65|983.85|992.62|981.82|8
1649635190000|2022-04-10 23:59:50|994.32|983.52|994|983.2|994.32|983.52|993.53|982.73|10
1649635200000|2022-04-11 00:00:00|993.9|983.1|993.9|983.1|994.4|983.6|993.9|983.1|5
1649635210000|2022-04-11 00:00:10|993.65|982.85|992.9|982.1|993.9|983.1|992.9|982.1|9
1649635220000|2022-04-11 00:00:20|992.4|981.6|991.75|980.95|992.4|981.6|990.8|980|7
1649635230000|2022-04-11 00:00:30|991.4|980.6|990.4|979.6|991.4|980.6|990.4|979.6|5
1649635240000|2022-04-11 00:00:40|990.21|979.41|991.19|980.39|991.4|980.6|990.21|979.41|10
1649635250000|2022-04-11 00:00:50|991.21|980.41|992.98|982.18|993.19|982.39|990.9|980.1|10
1649635260000|2022-04-11 00:01:00|993.14|982.34|992.15|981.35|993.14|982.34|992.15|981.35|5
1649635270000|2022-04-11 00:01:10|991.94|981.14|991.45|980.65|991.94|981.14|991.45|980.65|5
1649635280000|2022-04-11 00:01:20|991.55|980.75|991.9|981.1|991.9|981.1|991.55|980.75|4
1649635290000|2022-04-11 00:01:30|991.92|981.12|993.12|982.32|993.3|982.5|991.91|981.11|8
1649635300000|2022-04-11 00:01:40|993.4|982.6|993.4|982.6|993.7|982.9|993.4|982.6|3
1649635310000|2022-04-11 00:01:50|992.95|982.15|993.15|982.35|993.5|982.7|992.95|982.15|3
1649635320000|2022-04-11 00:02:00|993.65|982.85|993.65|982.85|993.96|983.16|993.65|982.85|3
1649635330000|2022-04-11 00:02:10|993.9|983.1|993.9|983.1|993.9|983.1|993.9|983.1|1
1649635340000|2022-04-11 00:02:20|993.65|982.85|993.65|982.85|993.65|982.85|993.65|982.85|1
1649635350000|2022-04-11 00:02:30|993.4|982.6|992.67|981.87|993.4|982.6|992.58|981.78|5
1649635360000|2022-04-11 00:02:40|992.9|982.1|991.97|981.17|992.9|982.1|991.97|981.17|4
1649635370000|2022-04-11 00:02:50|991.92|981.12|990.4|979.6|991.92|981.12|990.4|979.6|12
1649635380000|2022-04-11 00:03:00|989.9|979.1|989.9|979.1|990.15|979.35|989.9|979.1|3
1649635390000|2022-04-11 00:03:10|989.41|978.61|988.9|978.1|989.41|978.61|988.9|978.1|3
1649635440000|2022-04-11 00:04:00|988.96|978.16|989.26|978.46|989.53|978.73|988.96|978.16|6
1649635450000|2022-04-11 00:04:10|989.27|978.47|989.17|978.37|989.57|978.77|989.17|978.37|7
1649635460000|2022-04-11 00:04:20|988.95|978.15|988.9|978.1|988.95|978.15|988.9|978.1|2
1649635470000|2022-04-11 00:04:30|988.81|978.01|988.9|978.1|988.9|978.1|988.81|978.01|2
1649635480000|2022-04-11 00:04:40|988.4|977.6|988.4|977.6|988.4|977.6|988.4|977.6|1
1649635500000|2022-04-11 00:05:00|988.16|977.36|988.66|977.86|988.95|978.15|988.16|977.36|4
1649635510000|2022-04-11 00:05:10|988.9|978.1|989.4|978.6|989.8|979|988.9|978.1|8
1649635520000|2022-04-11 00:05:20|988.9|978.1|988.95|978.15|988.95|978.15|988.9|978.1|2
1649635530000|2022-04-11 00:05:30|988.85|978.05|988.66|977.86|988.85|978.05|988.66|977.86|2
1649635540000|2022-04-11 00:05:40|988.16|977.36|988.16|977.36|988.16|977.36|988.16|977.36|1
1649635550000|2022-04-11 00:05:50|988.53|977.73|988.4|977.6|988.56|977.76|988.16|977.36|7
1649635560000|2022-04-11 00:06:00|988.25|977.45|988|977.2|988.25|977.45|988|977.2|2
1649635570000|2022-04-11 00:06:10|988.16|977.36|987.93|977.13|988.41|977.61|987.93|977.13|4
1649635590000|2022-04-11 00:06:30|987.9|977.1|987.1|976.3|987.9|977.1|987.1|976.3|3
1649635610000|2022-04-11 00:06:50|986.9|976.1|986.9|976.1|986.9|976.1|986.9|976.1|1
1649635620000|2022-04-11 00:07:00|987.12|976.32|986.9|976.1|987.12|976.32|986.9|976.1|3
1649635640000|2022-04-11 00:07:20|987.09|976.29|987.12|976.32|987.12|976.32|987.09|976.29|2
1649635650000|2022-04-11 00:07:30|987.5|976.7|987|976.2|987.5|976.7|987|976.2|5
1649635660000|2022-04-11 00:07:40|986.65|975.85|986.37|975.57|986.66|975.86|986.32|975.52|5
1649635670000|2022-04-11 00:07:50|986.12|975.32|986.61|975.81|986.95|976.15|986.12|975.32|7
1649635680000|2022-04-11 00:08:00|986.9|976.1|986.4|975.6|986.9|976.1|986.4|975.6|2
1649635690000|2022-04-11 00:08:10|985.9|975.1|985.6|974.8|985.9|975.1|985.6|974.8|2
1649635700000|2022-04-11 00:08:20|985.45|974.65|985.35|974.55|985.45|974.65|985.25|974.45|3
1649635710000|2022-04-11 00:08:30|985.25|974.45|985.75|974.95|985.75|974.95|985.25|974.45|2
1649635720000|2022-04-11 00:08:40|985.9|975.1|984.9|974.1|985.9|975.1|984.9|974.1|4
1649635730000|2022-04-11 00:08:50|985.01|974.21|984.53|973.73|985.2|974.4|984.4|973.6|5
1649635740000|2022-04-11 00:09:00|984.4|973.6|982.9|972.1|984.9|974.1|982.9|972.1|7
1649635750000|2022-04-11 00:09:10|983.12|972.32|983.4|972.6|983.4|972.6|982.9|972.1|6
1649635760000|2022-04-11 00:09:20|983.3|972.5|982.8|972|983.3|972.5|982.8|972|2
1649635770000|2022-04-11 00:09:30|982.6|971.8|982.5|971.7|982.67|971.87|982.1|971.3|8
1649635780000|2022-04-11 00:09:40|982.1|971.3|982.1|971.3|982.1|971.3|981.94|971.14|3
1649635790000|2022-04-11 00:09:50|982.5|971.7|983.8|973|983.8|973|982.5|971.7|13
1649635800000|2022-04-11 00:10:00|983.4|972.6|982.9|972.1|983.4|972.6|982.65|971.85|4
1649635810000|2022-04-11 00:10:10|982.65|971.85|982.5|971.7|982.65|971.85|982.1|971.3|6
1649635820000|2022-04-11 00:10:20|982.1|971.3|982.1|971.3|982.5|971.7|982.1|971.3|4
1649635830000|2022-04-11 00:10:30|981.9|971.1|981.9|971.1|981.9|971.1|981.9|971.1|1
1649635840000|2022-04-11 00:10:40|981.78|970.98|982.01|971.21|982.01|971.21|981.4|970.6|8
1649635850000|2022-04-11 00:10:50|981.9|971.1|982.03|971.23|982.1|971.3|981.9|971.1|8
1649635860000|2022-04-11 00:11:00|982.13|971.33|982.9|972.1|982.91|972.11|982.13|971.33|3
1649635870000|2022-04-11 00:11:10|983.09|972.29|983.9|973.1|984.45|973.65|983.09|972.29|14
1649635880000|2022-04-11 00:11:20|984.07|973.27|984.4|973.6|984.85|974.05|984.07|973.27|7
1649635890000|2022-04-11 00:11:30|984.7|973.9|985.12|974.32|985.12|974.32|984.64|973.84|5
1649635900000|2022-04-11 00:11:40|985.14|974.34|984.19|973.39|985.45|974.65|984.19|973.39|8
1649635910000|2022-04-11 00:11:50|984.45|973.65|985.09|974.29|985.09|974.29|984.3|973.5|9
1649635920000|2022-04-11 00:12:00|984.9|974.1|987.09|976.29|987.15|976.35|984.9|974.1|12
1649635930000|2022-04-11 00:12:10|987.15|976.35|987.9|977.1|988.7|977.9|987.15|976.35|10
1649635940000|2022-04-11 00:12:20|987.85|977.05|988.3|977.5|988.3|977.5|987.4|976.6|7
1649635950000|2022-04-11 00:12:30|988.7|977.9|988.9|978.1|989.5|978.7|988.7|977.9|11
1649635960000|2022-04-11 00:12:40|988.65|977.85|987.65|976.85|988.65|977.85|987.65|976.85|3
1649635970000|2022-04-11 00:12:50|987.55|976.75|987.3|976.5|987.9|977.1|987.3|976.5|4
1649635980000|2022-04-11 00:13:00|987.08|976.28|987.4|976.6|987.56|976.76|987.08|976.28|3
1649635990000|2022-04-11 00:13:10|986.65|975.85|986.4|975.6|986.65|975.85|986.4|975.6|5
1649636000000|2022-04-11 00:13:20|986.3|975.5|985.9|975.1|986.4|975.6|985.9|975.1|3
1649636010000|2022-04-11 00:13:30|986.28|975.48|985.8|975|986.28|975.48|985.8|975|3
1649636020000|2022-04-11 00:13:40|985.9|975.1|985.9|975.1|985.9|975.1|985.9|975.1|1
1649636030000|2022-04-11 00:13:50|986|975.2|986.12|975.32|986.5|975.7|986|975.2|3
1649636040000|2022-04-11 00:14:00|986.57|975.77|986.4|975.6|986.57|975.77|986.4|975.6|4
1649636050000|2022-04-11 00:14:10|986.65|975.85|986.9|976.1|986.9|976.1|986.4|975.6|6
1649636060000|2022-04-11 00:14:20|986.86|976.06|987.75|976.95|987.75|976.95|986.86|976.06|3
1649636070000|2022-04-11 00:14:30|987.9|977.1|987.9|977.1|987.9|977.1|987.9|977.1|1
1649636080000|2022-04-11 00:14:40|987.65|976.85|986.62|975.82|987.65|976.85|986.62|975.82|5
1649636090000|2022-04-11 00:14:50|986.4|975.6|986.4|975.6|986.4|975.6|986.4|975.6|1
1649636100000|2022-04-11 00:15:00|986.75|975.95|986.15|975.35|986.75|975.95|986.15|975.35|6
1649636110000|2022-04-11 00:15:10|985.9|975.1|984.9|974.1|986.15|975.35|984.9|974.1|12
1649636120000|2022-04-11 00:15:20|984.4|973.6|984.65|973.85|985.25|974.45|984.4|973.6|13
1649636130000|2022-04-11 00:15:30|984.69|973.89|984.9|974.1|984.93|974.13|984.4|973.6|13
1649636140000|2022-04-11 00:15:40|984.5|973.7|984.5|973.7|984.5|973.7|984.4|973.6|5
1649636150000|2022-04-11 00:15:50|984.77|973.97|984.85|974.05|984.85|974.05|984.62|973.82|3
1649636160000|2022-04-11 00:16:00|984.9|974.1|984.9|974.1|984.9|974.1|984.9|974.1|1
1649636180000|2022-04-11 00:16:20|985.54|974.74|985.9|975.1|985.9|975.1|985.54|974.74|3
1649636190000|2022-04-11 00:16:30|986.55|975.75|987.9|977.1|987.9|977.1|986.15|975.35|10
1649636200000|2022-04-11 00:16:40|988.12|977.32|987.9|977.1|988.12|977.32|987.9|977.1|2
1649636210000|2022-04-11 00:16:50|988.12|977.32|988.15|977.35|988.15|977.35|987.9|977.1|9
1649636220000|2022-04-11 00:17:00|987.9|977.1|987.4|976.6|987.9|977.1|987.4|976.6|5
1649636230000|2022-04-11 00:17:10|987.65|976.85|987.52|976.72|987.76|976.96|987.52|976.72|3
1649636240000|2022-04-11 00:17:20|987.9|977.1|988.15|977.35|988.15|977.35|987.9|977.1|6
1649636250000|2022-04-11 00:17:30|988.31|977.51|988.4|977.6|988.53|977.73|988.31|977.51|4
1649636260000|2022-04-11 00:17:40|988.6|977.8|987.9|977.1|988.6|977.8|987.9|977.1|6
1649636270000|2022-04-11 00:17:50|987.8|977|987.4|976.6|987.9|977.1|987.4|976.6|5
1649636280000|2022-04-11 00:18:00|987.5|976.7|986.4|975.6|987.5|976.7|986.4|975.6|6
1649636290000|2022-04-11 00:18:10|985.9|975.1|985.9|975.1|985.9|975.1|985.9|975.1|1
1649636300000|2022-04-11 00:18:20|985.53|974.73|985.4|974.6|985.53|974.73|985.4|974.6|4
1649636310000|2022-04-11 00:18:30|984.9|974.1|984.9|974.1|984.9|974.1|984.9|974.1|1
1649636320000|2022-04-11 00:18:40|985.32|974.52|985.19|974.39|985.32|974.52|985.19|974.39|2
1649636340000|2022-04-11 00:19:00|984.9|974.1|985.4|974.6|985.4|974.6|984.9|974.1|4
1649636350000|2022-04-11 00:19:10|985.65|974.85|985.9|975.1|985.9|975.1|985.65|974.85|3
1649636370000|2022-04-11 00:19:30|986.15|975.35|986.15|975.35|986.15|975.35|986.15|975.35|1
1649636380000|2022-04-11 00:19:40|985.9|975.1|985.9|975.1|985.9|975.1|985.9|975.1|1
1649636400000|2022-04-11 00:20:00|985.5|974.7|985.9|975.1|985.9|975.1|985.5|974.7|6
1649636410000|2022-04-11 00:20:10|985.8|975|985.8|975|985.8|975|985.8|975|1
1649636420000|2022-04-11 00:20:20|985.9|975.1|985.9|975.1|986.6|975.8|985.9|975.1|8
1649636430000|2022-04-11 00:20:30|985.4|974.6|985.4|974.6|985.4|974.6|985.4|974.6|1
1649636440000|2022-04-11 00:20:40|985.9|975.1|985.4|974.6|985.9|975.1|985.4|974.6|2
1649636450000|2022-04-11 00:20:50|985.5|974.7|985.53|974.73|985.53|974.73|985.5|974.7|2
1649636460000|2022-04-11 00:21:00|985.4|974.6|984.9|974.1|985.4|974.6|984.9|974.1|2
1649636470000|2022-04-11 00:21:10|984.4|973.6|984.4|973.6|984.4|973.6|984.4|973.6|1
1649636480000|2022-04-11 00:21:20|983.9|973.1|983.9|973.1|983.9|973.1|983.9|973.1|1
1649636490000|2022-04-11 00:21:30|983.7|972.9|982.73|971.93|983.7|972.9|982.73|971.93|4
1649636500000|2022-04-11 00:21:40|982.6|971.8|982.6|971.8|982.75|971.95|982.1|971.3|11
1649636520000|2022-04-11 00:22:00|981.9|971.1|981.9|971.1|981.9|971.1|981.74|970.94|3
1649636530000|2022-04-11 00:22:10|981.15|970.35|980.74|969.94|981.15|970.35|980.74|969.94|4
1649636540000|2022-04-11 00:22:20|980.65|969.85|980.74|969.94|980.74|969.94|980.65|969.85|2
1649636550000|2022-04-11 00:22:30|980.05|969.25|977.82|967.02|980.05|969.25|977.79|966.99|12
1649636560000|2022-04-11 00:22:40|977.8|967|978.7|967.9|978.7|967.9|977.65|966.85|9
1649636570000|2022-04-11 00:22:50|978.95|968.15|981.4|970.6|981.4|970.6|978.95|968.15|13
1649636580000|2022-04-11 00:23:00|981.9|971.1|981.71|970.91|982.81|972.01|981.71|970.91|6
1649636590000|2022-04-11 00:23:10|981.9|971.1|981.4|970.6|982.7|971.9|981.4|970.6|13
1649636600000|2022-04-11 00:23:20|980.62|969.82|980.4|969.6|980.64|969.84|979.9|969.1|11
1649636610000|2022-04-11 00:23:30|979.9|969.1|979.19|968.39|979.9|969.1|979.19|968.39|5
1649636620000|2022-04-11 00:23:40|978.9|968.1|979.4|968.6|979.4|968.6|978.9|968.1|2
1649636630000|2022-04-11 00:23:50|979.3|968.5|980.19|969.39|980.19|969.39|978.9|968.1|10
1649636640000|2022-04-11 00:24:00|980.15|969.35|980.31|969.51|980.45|969.65|979.9|969.1|22
1649636650000|2022-04-11 00:24:10|980.4|969.6|980.9|970.1|981.35|970.55|980.3|969.5|10
1649636660000|2022-04-11 00:24:20|981.15|970.35|981.3|970.5|981.4|970.6|980.9|970.1|7
1649636670000|2022-04-11 00:24:30|981.19|970.39|981.3|970.5|981.3|970.5|980.9|970.1|8
1649636680000|2022-04-11 00:24:40|981.19|970.39|981.5|970.7|981.6|970.8|981.19|970.39|16
1649636690000|2022-04-11 00:24:50|981.52|970.72|981.3|970.5|981.52|970.72|981.28|970.48|11
1649636700000|2022-04-11 00:25:00|981.4|970.6|983.9|973.1|983.9|973.1|981.4|970.6|16
1649636710000|2022-04-11 00:25:10|984.12|973.32|986|975.2|986.45|975.65|984.12|973.32|11
1649636720000|2022-04-11 00:25:20|985.77|974.97|987.15|976.35|987.4|976.6|985.69|974.89|18
1649636730000|2022-04-11 00:25:30|986.9|976.1|986.9|976.1|987.5|976.7|986.9|976.1|9
1649636740000|2022-04-11 00:25:40|986.85|976.05|985.95|975.15|986.85|976.05|985.95|975.15|3
1649636750000|2022-04-11 00:25:50|985.9|975.1|985.4|974.6|985.9|975.1|985.4|974.6|3
1649636760000|2022-04-11 00:26:00|985.59|974.79|986.22|975.42|986.5|975.7|985.59|974.79|7
1649636770000|2022-04-11 00:26:10|986.86|976.06|987.28|976.48|987.4|976.6|986.8|976|9
1649636780000|2022-04-11 00:26:20|986.9|976.1|986.9|976.1|987.4|976.6|986.9|976.1|4
1649636790000|2022-04-11 00:26:30|986.5|975.7|985.9|975.1|986.6|975.8|985.9|975.1|7
1649636800000|2022-04-11 00:26:40|985.4|974.6|985.45|974.65|985.45|974.65|984.9|974.1|5
1649636810000|2022-04-11 00:26:50|985.75|974.95|986.4|975.6|986.4|975.6|985.4|974.6|7
1649636820000|2022-04-11 00:27:00|986.85|976.05|986.4|975.6|986.85|976.05|986.4|975.6|4
1649636830000|2022-04-11 00:27:10|985.9|975.1|985.32|974.52|985.9|975.1|984.9|974.1|5
1649636840000|2022-04-11 00:27:20|985.69|974.89|985.75|974.95|985.75|974.95|985.35|974.55|3
1649636850000|2022-04-11 00:27:30|985.4|974.6|985.9|975.1|985.9|975.1|984.9|974.1|6
1649636860000|2022-04-11 00:27:40|986.7|975.9|987.2|976.4|987.2|976.4|986.7|975.9|9
1649636870000|2022-04-11 00:27:50|987.49|976.69|988.1|977.3|988.3|977.5|987.49|976.69|13
1649636880000|2022-04-11 00:28:00|987.9|977.1|987.4|976.6|988.01|977.21|987.4|976.6|11
1649636890000|2022-04-11 00:28:10|986.9|976.1|986.9|976.1|987.15|976.35|986.9|976.1|5
1649636900000|2022-04-11 00:28:20|986.53|975.73|987.12|976.32|987.12|976.32|986.4|975.6|8
1649636910000|2022-04-11 00:28:30|986.9|976.1|987.15|976.35|987.15|976.35|986.9|976.1|8
1649636920000|2022-04-11 00:28:40|987.51|976.71|987.31|976.51|987.51|976.71|987.31|976.51|2
1649636930000|2022-04-11 00:28:50|987.4|976.6|988.01|977.21|988.15|977.35|987.4|976.6|5
1649636940000|2022-04-11 00:29:00|987.9|977.1|987.99|977.19|988.01|977.21|987.85|977.05|6
1649636950000|2022-04-11 00:29:10|988.43|977.63|988.9|978.1|989.2|978.4|988.43|977.63|10
1649636960000|2022-04-11 00:29:20|989.55|978.75|989.95|979.15|989.95|979.15|989.55|978.75|5
1649636970000|2022-04-11 00:29:30|989.9|979.1|989.5|978.7|989.9|979.1|989.4|978.6|5
1649636980000|2022-04-11 00:29:40|989.4|978.6|989.65|978.85|989.65|978.85|989.2|978.4|6
1649636990000|2022-04-11 00:29:50|989.85|979.05|989.85|979.05|989.85|979.05|989.85|979.05|1
1649637000000|2022-04-11 00:30:00|989.4|978.6|988.65|977.85|989.5|978.7|988.65|977.85|10
1649637010000|2022-04-11 00:30:10|988.4|977.6|988.19|977.39|988.62|977.82|987.45|976.65|9
1649637020000|2022-04-11 00:30:20|988.51|977.71|989.75|978.95|989.75|978.95|988.51|977.71|4
1649637030000|2022-04-11 00:30:30|989.8|979|989.95|979.15|989.95|979.15|989.8|979|5
1649637040000|2022-04-11 00:30:40|990.24|979.44|989.99|979.19|990.24|979.44|989.99|979.19|5
1649637050000|2022-04-11 00:30:50|990.5|979.7|991.29|980.49|991.54|980.74|990.5|979.7|4
1649637060000|2022-04-11 00:31:00|990.9|980.1|990.9|980.1|990.9|980.1|990.65|979.85|9
1649637080000|2022-04-11 00:31:20|990.5|979.7|990.4|979.6|990.63|979.83|990.23|979.43|7
1649637090000|2022-04-11 00:31:30|990.85|980.05|990.4|979.6|990.85|980.05|989.9|979.1|4
1649637100000|2022-04-11 00:31:40|989.8|979|989.4|978.6|989.8|979|989.4|978.6|3
1649637110000|2022-04-11 00:31:50|988.9|978.1|988.9|978.1|989.19|978.39|988.9|978.1|3
1649637120000|2022-04-11 00:32:00|989.4|978.6|988.9|978.1|989.4|978.6|988.9|978.1|12
1649637140000|2022-04-11 00:32:20|988.7|977.9|988.4|977.6|988.7|977.9|988.4|977.6|3
1649637150000|2022-04-11 00:32:30|988.55|977.75|988.4|977.6|988.62|977.82|988.3|977.5|6
1649637160000|2022-04-11 00:32:40|988.9|978.1|988.9|978.1|988.9|978.1|988.9|978.1|1
1649637190000|2022-04-11 00:33:10|988.75|977.95|988.75|977.95|988.75|977.95|988.75|977.95|1
1649637200000|2022-04-11 00:33:20|988.58|977.78|988.4|977.6|988.58|977.78|988.4|977.6|2
1649637210000|2022-04-11 00:33:30|987.9|977.1|987.4|976.6|987.9|977.1|987.4|976.6|4
1649637220000|2022-04-11 00:33:40|987.5|976.7|988.4|977.6|988.68|977.88|987.06|976.26|21
1649637230000|2022-04-11 00:33:50|988.41|977.61|989.28|978.48|989.4|978.6|988.41|977.61|6
1649637240000|2022-04-11 00:34:00|989.44|978.64|989.4|978.6|989.75|978.95|989.4|978.6|3
1649637250000|2022-04-11 00:34:10|989.44|978.64|988.9|978.1|989.56|978.76|988.65|977.85|5
1649637260000|2022-04-11 00:34:20|988.7|977.9|988.9|978.1|989.4|978.6|988.7|977.9|4
1649637270000|2022-04-11 00:34:30|988.85|978.05|988.4|977.6|988.85|978.05|988.4|977.6|4
1649637280000|2022-04-11 00:34:40|988.35|977.55|987.75|976.95|988.35|977.55|987.4|976.6|4
1649637290000|2022-04-11 00:34:50|987.9|977.1|988.12|977.32|988.12|977.32|987.9|977.1|4
1649637300000|2022-04-11 00:35:00|988.07|977.27|987.9|977.1|988.35|977.55|987.9|977.1|6
1649637310000|2022-04-11 00:35:10|988.28|977.48|989.12|978.32|989.4|978.6|988.28|977.48|12
1649637320000|2022-04-11 00:35:20|988.9|978.1|988.9|978.1|988.9|978.1|988.9|978.1|1
1649637330000|2022-04-11 00:35:30|989.15|978.35|989.15|978.35|989.15|978.35|989.15|978.35|1
1649637340000|2022-04-11 00:35:40|989.35|978.55|989.28|978.48|989.35|978.55|988.9|978.1|5
1649637350000|2022-04-11 00:35:50|988.9|978.1|988.9|978.1|988.9|978.1|988.8|978|3
1649637360000|2022-04-11 00:36:00|989.7|978.9|989.4|978.6|989.7|978.9|989.4|978.6|3
1649637370000|2022-04-11 00:36:10|989.7|978.9|989.49|978.69|989.7|978.9|989.4|978.6|3
1649637380000|2022-04-11 00:36:20|989.31|978.51|990.4|979.6|990.65|979.85|989.31|978.51|8
1649637390000|2022-04-11 00:36:30|990.65|979.85|990.68|979.88|990.74|979.94|990.65|979.85|3
1649637400000|2022-04-11 00:36:40|990.9|980.1|990.9|980.1|990.9|980.1|990.9|980.1|1
1649637410000|2022-04-11 00:36:50|991.08|980.28|990.9|980.1|991.2|980.4|990.9|980.1|4
1649637420000|2022-04-11 00:37:00|990.6|979.8|989.9|979.1|990.75|979.95|989.9|979.1|5
1649637440000|2022-04-11 00:37:20|990.28|979.48|989.9|979.1|990.28|979.48|989.9|979.1|5
1649637460000|2022-04-11 00:37:40|989.4|978.6|989.4|978.6|989.61|978.81|989.4|978.6|3
1649637470000|2022-04-11 00:37:50|988.9|978.1|988.9|978.1|988.9|978.1|988.9|978.1|1
1649637480000|2022-04-11 00:38:00|988.8|978|988.4|977.6|988.8|978|988.4|977.6|2
1649637490000|2022-04-11 00:38:10|987.9|977.1|987.9|977.1|987.9|977.1|987.9|977.1|1
1649637500000|2022-04-11 00:38:20|988.3|977.5|989.12|978.32|989.12|978.32|988.3|977.5|8
1649637510000|2022-04-11 00:38:30|988.9|978.1|988.85|978.05|989.12|978.32|988.85|978.05|5
1649637520000|2022-04-11 00:38:40|988.9|978.1|989.4|978.6|989.4|978.6|988.9|978.1|5
1649637530000|2022-04-11 00:38:50|989.6|978.8|989.9|979.1|989.9|979.1|989.6|978.8|4
1649637540000|2022-04-11 00:39:00|989.97|979.17|989.9|979.1|990.28|979.48|989.9|979.1|13
1649637550000|2022-04-11 00:39:10|990.28|979.48|990.28|979.48|990.28|979.48|989.9|979.1|7
1649637560000|2022-04-11 00:39:20|990.65|979.85|990.9|980.1|990.9|980.1|990.4|979.6|3
1649637580000|2022-04-11 00:39:40|990.85|980.05|990.9|980.1|990.9|980.1|990.85|980.05|2
1649637590000|2022-04-11 00:39:50|991.1|980.3|990.9|980.1|991.1|980.3|990.9|980.1|3
1649637600000|2022-04-11 00:40:00|991.08|980.28|990.95|980.15|991.25|980.45|990.95|980.15|5
1649637610000|2022-04-11 00:40:10|991.4|980.6|991.27|980.47|991.4|980.6|991.26|980.46|3
1649637620000|2022-04-11 00:40:20|991.35|980.55|991|980.2|991.35|980.55|991|980.2|2
1649637630000|2022-04-11 00:40:30|990.89|980.09|990.9|980.1|991.01|980.21|989.95|979.15|7
1649637640000|2022-04-11 00:40:40|991.2|980.4|990.85|980.05|991.2|980.4|990.85|980.05|3
1649637650000|2022-04-11 00:40:50|990.9|980.1|990.9|980.1|990.9|980.1|990.9|980.1|1
1649637660000|2022-04-11 00:41:00|990.85|980.05|990.9|980.1|990.9|980.1|990.85|980.05|2
1649637670000|2022-04-11 00:41:10|990.4|979.6|990.3|979.5|990.55|979.75|989.9|979.1|4
1649637680000|2022-04-11 00:41:20|990.62|979.82|990.15|979.35|990.62|979.82|989.9|979.1|6
1649637690000|2022-04-11 00:41:30|990.62|979.82|990.4|979.6|990.62|979.82|990.17|979.37|3
1649637710000|2022-04-11 00:41:50|990.6|979.8|990.4|979.6|990.6|979.8|990.4|979.6|2
1649637720000|2022-04-11 00:42:00|990.67|979.87|990.4|979.6|990.67|979.87|990.4|979.6|2
1649637730000|2022-04-11 00:42:10|990.61|979.81|990.85|980.05|990.85|980.05|990.61|979.81|2
1649637740000|2022-04-11 00:42:20|990.9|980.1|990.53|979.73|990.9|980.1|990.4|979.6|5
1649637750000|2022-04-11 00:42:30|990.15|979.35|990.4|979.6|990.9|980.1|990.15|979.35|6
1649637760000|2022-04-11 00:42:40|989.85|979.05|989.85|979.05|989.85|979.05|989.85|979.05|1
1649637770000|2022-04-11 00:42:50|989.49|978.69|989.49|978.69|989.49|978.69|989.39|978.59|4
1649637780000|2022-04-11 00:43:00|988.99|978.19|989.39|978.59|989.49|978.69|988.99|978.19|14
1649637790000|2022-04-11 00:43:10|988.99|978.19|989.39|978.59|989.49|978.69|988.99|978.19|8
1649637800000|2022-04-11 00:43:20|989.56|978.76|989.49|978.69|989.56|978.76|989.49|978.69|2
1649637810000|2022-04-11 00:43:30|988.99|978.19|990.4|979.6|990.4|979.6|988.99|978.19|8
1649637820000|2022-04-11 00:43:40|989.9|979.1|989.9|979.1|989.9|979.1|989.9|979.1|1
1649637830000|2022-04-11 00:43:50|989.57|978.77|989.49|978.69|989.64|978.84|989.49|978.69|3
1649637840000|2022-04-11 00:44:00|989.74|978.94|989.89|979.09|989.96|979.16|989.49|978.69|5
1649637850000|2022-04-11 00:44:10|989.67|978.87|988.99|978.19|989.67|978.87|988.99|978.19|5
1649637860000|2022-04-11 00:44:20|989.27|978.47|990.12|979.32|990.12|979.32|989.27|978.47|5
1649637870000|2022-04-11 00:44:30|989.9|979.1|990.5|979.7|990.5|979.7|989.9|979.1|8
1649637880000|2022-04-11 00:44:40|990.51|979.71|990.9|980.1|990.9|980.1|990.5|979.7|4
1649637890000|2022-04-11 00:44:50|991|980.2|991|980.2|991|980.2|991|980.2|1
1649637900000|2022-04-11 00:45:00|991.25|980.45|990.95|980.15|991.25|980.45|990.9|980.1|4
1649637910000|2022-04-11 00:45:10|991.2|980.4|990.95|980.15|991.2|980.4|990.95|980.15|2
1649637920000|2022-04-11 00:45:20|991.2|980.4|990.95|980.15|991.2|980.4|990.95|980.15|2
1649637930000|2022-04-11 00:45:30|990.9|980.1|990.9|980.1|990.9|980.1|990.9|980.1|1
1649637940000|2022-04-11 00:45:40|990.79|979.99|990.75|979.95|990.79|979.99|990.4|979.6|6
1649637960000|2022-04-11 00:46:00|990.9|980.1|990.9|980.1|990.9|980.1|990.9|980.1|1
1649637970000|2022-04-11 00:46:10|990.85|980.05|990.4|979.6|990.85|980.05|990.4|979.6|2
1649637980000|2022-04-11 00:46:20|990.6|979.8|989.75|978.95|990.6|979.8|989.75|978.95|3
1649637990000|2022-04-11 00:46:30|989.66|978.86|989.85|979.05|989.85|979.05|989.56|978.76|3
1649638000000|2022-04-11 00:46:40|989.75|978.95|989.75|978.95|989.75|978.95|989.75|978.95|1
1649638010000|2022-04-11 00:46:50|989.54|978.74|989.58|978.78|989.58|978.78|989.54|978.74|2
1649638020000|2022-04-11 00:47:00|989.49|978.69|988.78|977.98|989.49|978.69|988.6|977.8|8
1649638030000|2022-04-11 00:47:10|988.9|978.1|988.99|978.19|988.99|978.19|988.9|978.1|2
1649638050000|2022-04-11 00:47:30|988.9|978.1|988.9|978.1|988.9|978.1|988.9|978.1|1
1649638060000|2022-04-11 00:47:40|988.4|977.6|988.9|978.1|988.9|978.1|988.4|977.6|2
1649638070000|2022-04-11 00:47:50|988.43|977.63|988.05|977.25|988.55|977.75|988.05|977.25|4
1649638080000|2022-04-11 00:48:00|988.4|977.6|988.05|977.25|988.4|977.6|988.05|977.25|3
1649638090000|2022-04-11 00:48:10|988|977.2|987.9|977.1|988|977.2|987.9|977.1|2
1649638100000|2022-04-11 00:48:20|987.65|976.85|987.65|976.85|987.65|976.85|987.65|976.85|1
1649638110000|2022-04-11 00:48:30|987.45|976.65|987.85|977.05|987.85|977.05|987.45|976.65|3
1649638120000|2022-04-11 00:48:40|987.7|976.9|987.4|976.6|987.7|976.9|987.4|976.6|2
1649638140000|2022-04-11 00:49:00|987.69|976.89|987.4|976.6|987.75|976.95|987.4|976.6|3
1649638150000|2022-04-11 00:49:10|987.9|977.1|987.9|977.1|987.9|977.1|987.9|977.1|1
1649638160000|2022-04-11 00:49:20|987.4|976.6|987.4|976.6|987.9|977.1|987.4|976.6|3
1649638190000|2022-04-11 00:49:50|986.9|976.1|986.9|976.1|986.9|976.1|986.9|976.1|1
1649638210000|2022-04-11 00:50:10|987.4|976.6|987.9|977.1|987.9|977.1|987.4|976.6|2
1649638220000|2022-04-11 00:50:20|988.35|977.55|990.9|980.1|991|980.2|988.35|977.55|12
1649638230000|2022-04-11 00:50:30|990.85|980.05|990.4|979.6|990.9|980.1|990.4|979.6|3
1649638240000|2022-04-11 00:50:40|989.9|979.1|989.9|979.1|990.4|979.6|989.9|979.1|7
1649638250000|2022-04-11 00:50:50|990.4|979.6|990.4|979.6|990.4|979.6|990.4|979.6|1
1649638260000|2022-04-11 00:51:00|990.5|979.7|990.4|979.6|990.5|979.7|989.9|979.1|6
1649638270000|2022-04-11 00:51:10|990.7|979.9|990.94|980.14|990.94|980.14|990.55|979.75|9
1649638280000|2022-04-11 00:51:20|990.93|980.13|991.08|980.28|991.08|980.28|990.76|979.96|10
1649638290000|2022-04-11 00:51:30|991.28|980.48|991.23|980.43|991.28|980.48|991.23|980.43|2
1649638300000|2022-04-11 00:51:40|991.05|980.25|990.9|980.1|991.08|980.28|990.9|980.1|3
1649638310000|2022-04-11 00:51:50|990.85|980.05|991.03|980.23|991.03|980.23|990.85|980.05|2
1649638320000|2022-04-11 00:52:00|990.85|980.05|990.81|980.01|991.03|980.23|990.76|979.96|5
1649638330000|2022-04-11 00:52:10|991.2|980.4|991.2|980.4|991.2|980.4|991.2|980.4|1
1649638350000|2022-04-11 00:52:30|991.25|980.45|991.25|980.45|991.25|980.45|991.25|980.45|1
1649638370000|2022-04-11 00:52:50|990.95|980.15|990.9|980.1|990.95|980.15|990.9|980.1|2
1649638380000|2022-04-11 00:53:00|990.81|980.01|990.81|980.01|990.81|980.01|990.81|980.01|1
1649638390000|2022-04-11 00:53:10|991.3|980.5|991.38|980.58|991.38|980.58|991.3|980.5|2
1649638400000|2022-04-11 00:53:20|991.7|980.9|991.7|980.9|991.7|980.9|991.7|980.9|1
1649638420000|2022-04-11 00:53:40|991.89|981.09|992.24|981.44|992.24|981.44|991.89|981.09|3
1649638430000|2022-04-11 00:53:50|993|982.2|993.25|982.45|993.25|982.45|993|982.2|2
1649638440000|2022-04-11 00:54:00|992.75|981.95|992.75|981.95|992.9|982.1|992.75|981.95|3
1649638450000|2022-04-11 00:54:10|992.99|982.19|992.8|982|993.3|982.5|992.8|982|3
1649638460000|2022-04-11 00:54:20|993.3|982.5|991.9|981.1|993.4|982.6|991.9|981.1|8
1649638490000|2022-04-11 00:54:50|992.1|981.3|991.9|981.1|992.1|981.3|991.9|981.1|2
1649638500000|2022-04-11 00:55:00|992.23|981.43|992.05|981.25|992.23|981.43|992.05|981.25|2
1649638510000|2022-04-11 00:55:10|991.9|981.1|991.9|981.1|991.9|981.1|991.9|981.1|1
1649638530000|2022-04-11 00:55:30|991.85|981.05|991.95|981.15|991.95|981.15|991.85|981.05|2
1649638540000|2022-04-11 00:55:40|992|981.2|991.84|981.04|992|981.2|991.84|981.04|3
1649638550000|2022-04-11 00:55:50|991.89|981.09|992.7|981.9|992.7|981.9|991.89|981.09|2
1649638560000|2022-04-11 00:56:00|992.6|981.8|992.9|982.1|992.9|982.1|992.6|981.8|3
1649638570000|2022-04-11 00:56:10|992.57|981.77|992.57|981.77|992.57|981.77|992.57|981.77|1
1649638580000|2022-04-11 00:56:20|992.44|981.64|992.86|982.06|992.86|982.06|992.44|981.64|4
1649638590000|2022-04-11 00:56:30|992.62|981.82|992.7|981.9|992.7|981.9|992.62|981.82|2
1649638600000|2022-04-11 00:56:40|992.62|981.82|992.1|981.3|992.62|981.82|992.1|981.3|4
1649638620000|2022-04-11 00:57:00|991.9|981.1|991.9|981.1|991.9|981.1|991.8|981|4
1649638630000|2022-04-11 00:57:10|992.2|981.4|992.15|981.35|992.2|981.4|992.15|981.35|3
1649638650000|2022-04-11 00:57:30|992.3|981.5|992.5|981.7|992.5|981.7|992.25|981.45|4
1649638670000|2022-04-11 00:57:50|992.35|981.55|992.9|982.1|992.9|982.1|992.35|981.55|4
1649638680000|2022-04-11 00:58:00|992.86|982.06|992.9|982.1|992.92|982.12|992.86|982.06|3
1649638690000|2022-04-11 00:58:10|993.04|982.24|992.65|981.85|993.04|982.24|992.65|981.85|3
1649638700000|2022-04-11 00:58:20|992.9|982.1|992.65|981.85|992.9|982.1|992.65|981.85|16
1649638710000|2022-04-11 00:58:30|992.9|982.1|992.4|981.6|992.9|982.1|991.95|981.15|5
1649638720000|2022-04-11 00:58:40|992.54|981.74|992.4|981.6|992.54|981.74|992.29|981.49|4
1649638730000|2022-04-11 00:58:50|992.55|981.75|991.9|981.1|992.55|981.75|991.9|981.1|4
1649638740000|2022-04-11 00:59:00|991.5|980.7|991.55|980.75|991.55|980.75|991.5|980.7|4
1649638750000|2022-04-11 00:59:10|991.3|980.5|991.65|980.85|991.68|980.88|991.19|980.39|7
1649638760000|2022-04-11 00:59:20|991.66|980.86|991.83|981.03|991.9|981.1|991.65|980.85|12
1649638770000|2022-04-11 00:59:30|991.84|981.04|991.9|981.1|991.9|981.1|991.83|981.03|5
1649638780000|2022-04-11 00:59:40|992.59|981.79|992.4|981.6|992.59|981.79|992.29|981.49|3
1649638800000|2022-04-11 01:00:00|992.25|981.45|992.25|981.45|992.5|981.7|992.25|981.45|3
1649638810000|2022-04-11 01:00:10|991.8|981|991.4|980.6|991.8|981|991.4|980.6|2
1649638820000|2022-04-11 01:00:20|991.57|980.77|992.07|981.27|992.25|981.45|991.57|980.77|7
1649638830000|2022-04-11 01:00:30|991.9|981.1|991.9|981.1|991.9|981.1|991.9|981.1|1
1649638850000|2022-04-11 01:00:50|992.07|981.27|992.16|981.36|992.25|981.45|992.07|981.27|4
1649638860000|2022-04-11 01:01:00|992.18|981.38|992.18|981.38|992.25|981.45|992.18|981.38|3
1649638880000|2022-04-11 01:01:20|992.28|981.48|992.57|981.77|992.57|981.77|992.15|981.35|3
1649638900000|2022-04-11 01:01:40|992.68|981.88|992.9|982.1|993.05|982.25|992.68|981.88|4
1649638920000|2022-04-11 01:02:00|993.1|982.3|992.9|982.1|993.1|982.3|992.9|982.1|2
1649638930000|2022-04-11 01:02:10|993.1|982.3|993.4|982.6|993.8|983|993.08|982.28|7
1649638940000|2022-04-11 01:02:20|993.59|982.79|993.4|982.6|993.59|982.79|993.4|982.6|2
1649638970000|2022-04-11 01:02:50|993.65|982.85|993.85|983.05|993.85|983.05|993.4|982.6|3
1649638980000|2022-04-11 01:03:00|993.4|982.6|993.4|982.6|993.55|982.75|993.4|982.6|4
1649639040000|2022-04-11 01:04:00|993.61|982.81|993.4|982.6|993.61|982.81|993.4|982.6|3
1649639050000|2022-04-11 01:04:10|993.6|982.8|992.9|982.1|993.6|982.8|992.9|982.1|2
1649639060000|2022-04-11 01:04:20|993.28|982.48|993.28|982.48|993.28|982.48|993.28|982.48|1
1649639090000|2022-04-11 01:04:50|992.9|982.1|992.9|982.1|992.9|982.1|992.9|982.1|1
1649639100000|2022-04-11 01:05:00|993.15|982.35|993.15|982.35|993.15|982.35|993.15|982.35|1
1649639120000|2022-04-11 01:05:20|992.99|982.19|993.3|982.5|993.3|982.5|992.99|982.19|2
1649639130000|2022-04-11 01:05:30|993.28|982.48|992.72|981.92|993.3|982.5|992.72|981.92|10
1649639140000|2022-04-11 01:05:40|992.9|982.1|992.75|981.95|992.9|982.1|992.5|981.7|5
1649639150000|2022-04-11 01:05:50|992.9|982.1|992.9|982.1|992.9|982.1|992.9|982.1|1
1649639160000|2022-04-11 01:06:00|992.72|981.92|992.53|981.73|992.9|982.1|992.4|981.6|7
1649639170000|2022-04-11 01:06:10|992.6|981.8|992.4|981.6|992.6|981.8|992.3|981.5|5
1649639180000|2022-04-11 01:06:20|992.3|981.5|992.4|981.6|992.4|981.6|991.9|981.1|12
1649639190000|2022-04-11 01:06:30|992.3|981.5|992.3|981.5|992.8|982|991.9|981.1|11
1649639210000|2022-04-11 01:06:50|991.98|981.18|992.4|981.6|992.4|981.6|991.98|981.18|5
1649639220000|2022-04-11 01:07:00|992.7|981.9|992.9|982.1|992.9|982.1|992.7|981.9|2
1649639230000|2022-04-11 01:07:10|993.12|982.32|993.12|982.32|993.12|982.32|993.12|982.32|1
1649639240000|2022-04-11 01:07:20|993.11|982.31|993.85|983.05|993.85|983.05|993.11|982.31|3
1649639250000|2022-04-11 01:07:30|993.7|982.9|993.4|982.6|993.7|982.9|993.4|982.6|2
1649639280000|2022-04-11 01:08:00|993.05|982.25|993.4|982.6|993.54|982.74|993.05|982.25|3
1649639300000|2022-04-11 01:08:20|993.56|982.76|993.4|982.6|993.56|982.76|993.4|982.6|2
1649639310000|2022-04-11 01:08:30|993.65|982.85|993.4|982.6|993.8|983|993.4|982.6|4
1649639330000|2022-04-11 01:08:50|993.65|982.85|993.4|982.6|993.65|982.85|993.4|982.6|3
1649639340000|2022-04-11 01:09:00|993.65|982.85|993.4|982.6|993.65|982.85|993.4|982.6|3
1649639350000|2022-04-11 01:09:10|993.6|982.8|993.15|982.35|993.6|982.8|993.15|982.35|5
1649639370000|2022-04-11 01:09:30|993.3|982.5|993.3|982.5|993.3|982.5|993.3|982.5|1
1649639380000|2022-04-11 01:09:40|993.75|982.95|993.65|982.85|993.75|982.95|993.65|982.85|2
1649639390000|2022-04-11 01:09:50|993.3|982.5|993.75|982.95|994.08|983.28|993.3|982.5|4
1649639400000|2022-04-11 01:10:00|993.3|982.5|993.4|982.6|993.58|982.78|993.3|982.5|6
1649639420000|2022-04-11 01:10:20|993.67|982.87|993.4|982.6|993.67|982.87|993|982.2|3
1649639430000|2022-04-11 01:10:30|993.6|982.8|992.9|982.1|993.6|982.8|992.9|982.1|4
1649639440000|2022-04-11 01:10:40|993|982.2|992.9|982.1|993|982.2|992.9|982.1|2
1649639450000|2022-04-11 01:10:50|993.15|982.35|993.15|982.35|993.15|982.35|993.15|982.35|1
1649639460000|2022-04-11 01:11:00|993.59|982.79|992.9|982.1|993.59|982.79|992.9|982.1|3
1649639470000|2022-04-11 01:11:10|992.64|981.84|992.4|981.6|993.05|982.25|992.4|981.6|6
1649639480000|2022-04-11 01:11:20|992.8|982|992.67|981.87|992.96|982.16|992.67|981.87|4
1649639490000|2022-04-11 01:11:30|992.9|982.1|991.9|981.1|992.9|982.1|991.65|980.85|5
1649639500000|2022-04-11 01:11:40|991.75|980.95|991.4|980.6|991.75|980.95|991.4|980.6|2
1649639510000|2022-04-11 01:11:50|991.85|981.05|991.9|981.1|992.4|981.6|991.85|981.05|7
1649639520000|2022-04-11 01:12:00|992.25|981.45|991.9|981.1|992.25|981.45|991.9|981.1|2
1649639550000|2022-04-11 01:12:30|991.69|980.89|992.19|981.39|992.19|981.39|991.69|980.89|3
1649639560000|2022-04-11 01:12:40|992.29|981.49|992.9|982.1|992.9|982.1|991.9|981.1|5
1649639610000|2022-04-11 01:13:30|993|982.2|992.9|982.1|993.15|982.35|992.9|982.1|3
1649639620000|2022-04-11 01:13:40|993.28|982.48|993.28|982.48|993.28|982.48|993.28|982.48|1
1649639630000|2022-04-11 01:13:50|993.75|982.95|993.9|983.1|993.9|983.1|993.75|982.95|2
1649639650000|2022-04-11 01:14:10|993.53|982.73|992.9|982.1|993.65|982.85|992.9|982.1|3
1649639660000|2022-04-11 01:14:20|993.28|982.48|993.4|982.6|993.4|982.6|992.9|982.1|7
1649639670000|2022-04-11 01:14:30|993.8|983|993.8|983|993.8|983|993.8|983|1
1649639700000|2022-04-11 01:15:00|993.4|982.6|992.4|981.6|993.4|982.6|992.4|981.6|3
1649639710000|2022-04-11 01:15:10|992.75|981.95|993.4|982.6|993.4|982.6|992.28|981.48|6
1649639720000|2022-04-11 01:15:20|993.09|982.29|993.39|982.59|993.39|982.59|993.07|982.27|4
1649639730000|2022-04-11 01:15:30|993.69|982.89|993.75|982.95|993.75|982.95|993.69|982.89|2
1649639740000|2022-04-11 01:15:40|993.4|982.6|993.28|982.48|993.4|982.6|993.28|982.48|2
1649639750000|2022-04-11 01:15:50|993.3|982.5|993.3|982.5|993.3|982.5|993.3|982.5|1
1649639760000|2022-04-11 01:16:00|993.17|982.37|993.4|982.6|993.62|982.82|993.17|982.37|3
1649639770000|2022-04-11 01:16:10|992.9|982.1|993.4|982.6|993.4|982.6|992.9|982.1|5
1649639780000|2022-04-11 01:16:20|993.15|982.35|993.15|982.35|993.19|982.39|993.15|982.35|3
1649639790000|2022-04-11 01:16:30|992.9|982.1|992.9|982.1|992.9|982.1|992.9|982.1|1
1649639800000|2022-04-11 01:16:40|993.15|982.35|993.85|983.05|993.85|983.05|993.15|982.35|3
1649639810000|2022-04-11 01:16:50|993.4|982.6|993.4|982.6|993.4|982.6|993.4|982.6|1
1649639820000|2022-04-11 01:17:00|993.15|982.35|992.9|982.1|993.15|982.35|992.9|982.1|4
1649639830000|2022-04-11 01:17:10|992.6|981.8|992.56|981.76|992.6|981.8|992.15|981.35|7
1649639840000|2022-04-11 01:17:20|992.9|982.1|992.9|982.1|992.9|982.1|992.9|982.1|1
1649639850000|2022-04-11 01:17:30|992.99|982.19|993.5|982.7|993.78|982.98|992.99|982.19|8
1649639860000|2022-04-11 01:17:40|993.4|982.6|992.9|982.1|993.5|982.7|992.9|982.1|5
1649639880000|2022-04-11 01:18:00|993.05|982.25|992.9|982.1|993.3|982.5|992.9|982.1|4
1649639890000|2022-04-11 01:18:10|993.3|982.5|993.3|982.5|993.3|982.5|993.3|982.5|1
1649639900000|2022-04-11 01:18:20|993.4|982.6|993.4|982.6|993.4|982.6|993.4|982.6|1
1649639910000|2022-04-11 01:18:30|993.9|983.1|993.9|983.1|993.9|983.1|993.9|983.1|1
1649639960000|2022-04-11 01:19:20|993.85|983.05|993.85|983.05|993.85|983.05|993.85|983.05|1
1649640000000|2022-04-11 01:20:00|993.9|983.1|993.4|982.6|993.9|983.1|993.4|982.6|4
1649640010000|2022-04-11 01:20:10|993.65|982.85|993.65|982.85|993.65|982.85|993.65|982.85|1
1649640020000|2022-04-11 01:20:20|993.46|982.66|993.65|982.85|993.65|982.85|993.46|982.66|3
1649640040000|2022-04-11 01:20:40|993.85|983.05|993.9|983.1|993.98|983.18|993.85|983.05|3
1649640060000|2022-04-11 01:21:00|993.4|982.6|993.8|983|993.8|983|993.4|982.6|2
1649640070000|2022-04-11 01:21:10|993.4|982.6|993.85|983.05|993.85|983.05|993.4|982.6|2
1649640080000|2022-04-11 01:21:20|993.9|983.1|993.9|983.1|993.9|983.1|993.9|983.1|1
1649640100000|2022-04-11 01:21:40|994.05|983.25|993.9|983.1|994.05|983.25|993.9|983.1|2
1649640150000|2022-04-11 01:22:30|993.62|982.82|993.4|982.6|993.62|982.82|993.4|982.6|2
1649640160000|2022-04-11 01:22:40|993.62|982.82|993.85|983.05|993.9|983.1|993.4|982.6|6
1649640180000|2022-04-11 01:23:00|993.4|982.6|993.4|982.6|993.8|983|993.4|982.6|3
1649640210000|2022-04-11 01:23:30|993.6|982.8|993.3|982.5|993.6|982.8|993.01|982.21|4
1649640220000|2022-04-11 01:23:40|993.65|982.85|993.3|982.5|993.65|982.85|992.9|982.1|5
1649640230000|2022-04-11 01:23:50|993.4|982.6|993.53|982.73|993.9|983.1|993.4|982.6|3
1649640240000|2022-04-11 01:24:00|993.4|982.6|993.28|982.48|993.4|982.6|993.28|982.48|18
1649640250000|2022-04-11 01:24:10|993.3|982.5|992.9|982.1|993.3|982.5|992.9|982.1|9
1649640280000|2022-04-11 01:24:40|993.25|982.45|993.28|982.48|993.75|982.95|993.25|982.45|3
1649640290000|2022-04-11 01:24:50|992.9|982.1|992.9|982.1|993.28|982.48|992.9|982.1|3
1649640300000|2022-04-11 01:25:00|993.28|982.48|992.9|982.1|993.4|982.6|992.9|982.1|5
1649640310000|2022-04-11 01:25:10|993.28|982.48|993.53|982.73|993.8|983|993|982.2|4
1649640320000|2022-04-11 01:25:20|993.5|982.7|993.9|983.1|993.9|983.1|993.5|982.7|4
1649640340000|2022-04-11 01:25:40|993.5|982.7|993.49|982.69|993.9|983.1|993.49|982.69|4
1649640350000|2022-04-11 01:25:50|993.75|982.95|993.75|982.95|993.75|982.95|993.75|982.95|1
1649640360000|2022-04-11 01:26:00|993.65|982.85|993.9|983.1|993.9|983.1|993.65|982.85|2
1649640390000|2022-04-11 01:26:30|993.3|982.5|993.75|982.95|993.75|982.95|993.3|982.5|2
1649640400000|2022-04-11 01:26:40|993.4|982.6|993.4|982.6|993.4|982.6|993.4|982.6|1
1649640420000|2022-04-11 01:27:00|993.61|982.81|993.4|982.6|993.61|982.81|993.4|982.6|3
1649640460000|2022-04-11 01:27:40|992.9|982.1|992.9|982.1|992.9|982.1|992.9|982.1|1
1649640470000|2022-04-11 01:27:50|993.35|982.55|992.9|982.1|993.35|982.55|992.9|982.1|3
1649640500000|2022-04-11 01:28:20|992.53|981.73|992.53|981.73|992.54|981.74|992.53|981.73|3
1649640520000|2022-04-11 01:28:40|992.7|981.9|992.85|982.05|992.85|982.05|992.7|981.9|2
1649640530000|2022-04-11 01:28:50|992.5|981.7|992.9|982.1|992.9|982.1|992.5|981.7|4
1649640540000|2022-04-11 01:29:00|993.4|982.6|992.9|982.1|993.4|982.6|992.9|982.1|2
1649640570000|2022-04-11 01:29:30|992.69|981.89|992.31|981.51|992.69|981.89|992.31|981.51|4
1649640580000|2022-04-11 01:29:40|992.32|981.52|991.4|980.6|992.32|981.52|991.4|980.6|7
1649640600000|2022-04-11 01:30:00|990.9|980.1|990.9|980.1|990.9|980.1|990.9|980.1|1
1649640610000|2022-04-11 01:30:10|990.5|979.7|990.5|979.7|990.5|979.7|990.5|979.7|1
1649640620000|2022-04-11 01:30:20|990.51|979.71|990.5|979.7|990.53|979.73|990.24|979.44|17
1649640630000|2022-04-11 01:30:30|990.51|979.71|990.5|979.7|990.79|979.99|990.5|979.7|10
1649640640000|2022-04-11 01:30:40|990.4|979.6|989.9|979.1|990.4|979.6|989.9|979.1|2
1649640660000|2022-04-11 01:31:00|989.4|978.6|989.55|978.75|989.55|978.75|989.4|978.6|2
1649640690000|2022-04-11 01:31:30|989.85|979.05|989.85|979.05|989.85|979.05|989.85|979.05|1
1649640720000|2022-04-11 01:32:00|989.9|979.1|989.9|979.1|989.9|979.1|989.9|979.1|1
1649640740000|2022-04-11 01:32:20|989.53|978.73|989.53|978.73|989.53|978.73|989.53|978.73|1
1649640750000|2022-04-11 01:32:30|989.85|979.05|989.4|978.6|989.85|979.05|989.4|978.6|3
1649640780000|2022-04-11 01:33:00|989.9|979.1|989.9|979.1|990.15|979.35|989.9|979.1|5
1649640820000|2022-04-11 01:33:40|989.85|979.05|989.9|979.1|989.9|979.1|989.85|979.05|2
1649640830000|2022-04-11 01:33:50|990.6|979.8|990.28|979.48|990.6|979.8|990|979.2|5
1649640840000|2022-04-11 01:34:00|990.5|979.7|989.9|979.1|990.5|979.7|989.9|979.1|4
1649640880000|2022-04-11 01:34:40|990.01|979.21|989.9|979.1|990.1|979.3|989.9|979.1|3
1649640900000|2022-04-11 01:35:00|990|979.2|989.9|979.1|990|979.2|989.9|979.1|2
1649640910000|2022-04-11 01:35:10|989.4|978.6|989.4|978.6|989.4|978.6|989.4|978.6|1
1649640920000|2022-04-11 01:35:20|988.9|978.1|988.9|978.1|988.9|978.1|988.9|978.1|1
1649640950000|2022-04-11 01:35:50|988.75|977.95|988.75|977.95|988.75|977.95|988.75|977.95|1
1649640990000|2022-04-11 01:36:30|988.8|978|988.9|978.1|988.95|978.15|988.8|978|4
1649641000000|2022-04-11 01:36:40|988.75|977.95|988.75|977.95|988.75|977.95|988.75|977.95|1
1649641010000|2022-04-11 01:36:50|988.4|977.6|987.9|977.1|988.4|977.6|987.9|977.1|2
1649641020000|2022-04-11 01:37:00|987.4|976.6|987.65|976.85|987.9|977.1|987.4|976.6|5
1649641030000|2022-04-11 01:37:10|987.9|977.1|987.4|976.6|987.9|977.1|987.4|976.6|3
1649641050000|2022-04-11 01:37:30|987.65|976.85|986.9|976.1|987.65|976.85|986.9|976.1|3
1649641060000|2022-04-11 01:37:40|987.15|976.35|987.15|976.35|987.15|976.35|987.15|976.35|1
1649641070000|2022-04-11 01:37:50|987.75|976.95|987.59|976.79|987.75|976.95|987.52|976.72|3
1649641120000|2022-04-11 01:38:40|987.8|977|987.4|976.6|987.8|977|987.4|976.6|2
1649641140000|2022-04-11 01:39:00|986.9|976.1|986.9|976.1|986.9|976.1|986.9|976.1|1
1649641170000|2022-04-11 01:39:30|987|976.2|987.8|977|987.8|977|987|976.2|6
1649641180000|2022-04-11 01:39:40|987.4|976.6|987.4|976.6|987.4|976.6|987.4|976.6|1
1649641200000|2022-04-11 01:40:00|987.3|976.5|986.9|976.1|987.3|976.5|986.9|976.1|2
1649641230000|2022-04-11 01:40:30|987.3|976.5|987.4|976.6|987.4|976.6|987.3|976.5|2
1649641240000|2022-04-11 01:40:40|987.7|976.9|987.7|976.9|987.7|976.9|987.7|976.9|1
1649641250000|2022-04-11 01:40:50|987.8|977|987.8|977|987.8|977|987.8|977|1
1649641260000|2022-04-11 01:41:00|987.85|977.05|987.85|977.05|987.85|977.05|987.85|977.05|1
1649641280000|2022-04-11 01:41:20|987.8|977|987.4|976.6|987.8|977|987.4|976.6|2
1649641290000|2022-04-11 01:41:30|986.9|976.1|986.9|976.1|986.9|976.1|986.9|976.1|1
1649641310000|2022-04-11 01:41:50|987.15|976.35|987.85|977.05|987.85|977.05|987.15|976.35|4
1649641330000|2022-04-11 01:42:10|987.8|977|987.4|976.6|987.8|977|987.4|976.6|3
1649641340000|2022-04-11 01:42:20|987.75|976.95|987.28|976.48|987.75|976.95|987.28|976.48|2
1649641360000|2022-04-11 01:42:40|986.9|976.1|987.28|976.48|987.28|976.48|986.9|976.1|4
1649641370000|2022-04-11 01:42:50|986.9|976.1|986.9|976.1|987.28|976.48|986.9|976.1|3
1649641390000|2022-04-11 01:43:10|987.28|976.48|986.9|976.1|987.75|976.95|986.9|976.1|6
1649641440000|2022-04-11 01:44:00|987.4|976.6|987.9|977.1|987.9|977.1|987.4|976.6|5
1649641470000|2022-04-11 01:44:30|987.85|977.05|987.85|977.05|987.85|977.05|987.85|977.05|1
1649641500000|2022-04-11 01:45:00|987.4|976.6|987.4|976.6|987.4|976.6|987.4|976.6|1
1649641510000|2022-04-11 01:45:10|986.9|976.1|986.9|976.1|987.15|976.35|986.9|976.1|3
1649641540000|2022-04-11 01:45:40|986.64|975.84|986.9|976.1|986.9|976.1|986.55|975.75|3
1649641560000|2022-04-11 01:46:00|985.9|975.1|985.9|975.1|985.9|975.1|985.9|975.1|1
1649641600000|2022-04-11 01:46:40|985.83|975.03|985.47|974.67|985.83|975.03|985.47|974.67|2
1649641620000|2022-04-11 01:47:00|985.05|974.25|984.31|973.51|985.05|974.25|984.31|973.51|5
1649641630000|2022-04-11 01:47:10|983.85|973.05|983.9|973.1|983.9|973.1|983.85|973.05|2
1649641640000|2022-04-11 01:47:20|983.45|972.65|982.95|972.15|983.45|972.65|982.95|972.15|2
1649641660000|2022-04-11 01:47:40|982.9|972.1|982.9|972.1|982.9|972.1|982.9|972.1|1
1649641670000|2022-04-11 01:47:50|983.35|972.55|983.9|973.1|984.02|973.22|983.35|972.55|3
1649641680000|2022-04-11 01:48:00|983.95|973.15|983.95|973.15|983.95|973.15|983.95|973.15|1
1649641690000|2022-04-11 01:48:10|984.25|973.45|983.95|973.15|984.25|973.45|983.95|973.15|2
1649641720000|2022-04-11 01:48:40|984.3|973.5|983.95|973.15|984.3|973.5|983.95|973.15|2
1649641730000|2022-04-11 01:48:50|983.9|973.1|983.9|973.1|983.9|973.1|983.9|973.1|1
1649641750000|2022-04-11 01:49:10|983.53|972.73|983.4|972.6|983.9|973.1|983.4|972.6|8
1649641770000|2022-04-11 01:49:30|982.9|972.1|982.73|971.93|982.9|972.1|982.73|971.93|2
1649641780000|2022-04-11 01:49:40|982.15|971.35|982.1|971.3|982.6|971.8|982.1|971.3|3
1649641790000|2022-04-11 01:49:50|982.05|971.25|982.05|971.25|982.05|971.25|982.05|971.25|1
1649641830000|2022-04-11 01:50:30|982.08|971.28|982.1|971.3|982.1|971.3|982.08|971.28|2
1649641850000|2022-04-11 01:50:50|981.95|971.15|981.95|971.15|981.95|971.15|981.95|971.15|1
1649641860000|2022-04-11 01:51:00|982.17|971.37|982.8|972|982.8|972|982.17|971.37|6
1649641880000|2022-04-11 01:51:20|982.9|972.1|982.9|972.1|982.9|972.1|982.9|972.1|1
1649641890000|2022-04-11 01:51:30|982.6|971.8|982.6|971.8|982.6|971.8|982.6|971.8|1
1649641900000|2022-04-11 01:51:40|982.51|971.71|982.6|971.8|982.6|971.8|982.51|971.71|2
1649641910000|2022-04-11 01:51:50|982.8|972|982.6|971.8|982.8|972|982.6|971.8|2
1649641920000|2022-04-11 01:52:00|982.9|972.1|982.9|972.1|982.9|972.1|982.9|972.1|1
1649641930000|2022-04-11 01:52:10|982.6|971.8|982.6|971.8|982.6|971.8|982.6|971.8|1
1649641940000|2022-04-11 01:52:20|982.15|971.35|982.15|971.35|982.15|971.35|982.15|971.35|1
1649641950000|2022-04-11 01:52:30|982.1|971.3|982.1|971.3|982.1|971.3|982.1|971.3|1
1649641970000|2022-04-11 01:52:50|981.9|971.1|981.9|971.1|981.9|971.1|981.75|970.95|3
1649641980000|2022-04-11 01:53:00|981.2|970.4|981.9|971.1|981.9|971.1|981.2|970.4|2
1649642000000|2022-04-11 01:53:20|981.65|970.85|981.15|970.35|981.65|970.85|981.15|970.35|2
1649642010000|2022-04-11 01:53:30|981.4|970.6|981.4|970.6|981.4|970.6|981.4|970.6|1
1649642020000|2022-04-11 01:53:40|980.9|970.1|980.77|969.97|980.9|970.1|980.77|969.97|2
1649642030000|2022-04-11 01:53:50|980.9|970.1|980.9|970.1|980.9|970.1|980.9|970.1|1
1649642040000|2022-04-11 01:54:00|980.74|969.94|980.62|969.82|980.74|969.94|980.62|969.82|2
1649642050000|2022-04-11 01:54:10|980.74|969.94|980.9|970.1|980.9|970.1|980.74|969.94|2
1649642060000|2022-04-11 01:54:20|980.77|969.97|980.74|969.94|980.77|969.97|980.29|969.49|4
1649642070000|2022-04-11 01:54:30|980.7|969.9|980.7|969.9|980.7|969.9|980.7|969.9|1
1649642080000|2022-04-11 01:54:40|980.6|969.8|980.1|969.3|980.6|969.8|980.1|969.3|2
1649642090000|2022-04-11 01:54:50|980.05|969.25|980.05|969.25|980.05|969.25|980.05|969.25|1
1649642100000|2022-04-11 01:55:00|980.24|969.44|980.74|969.94|980.74|969.94|980.15|969.35|4
1649642110000|2022-04-11 01:55:10|980.84|970.04|980.95|970.15|981.25|970.45|980.84|970.04|13
1649642130000|2022-04-11 01:55:30|980.9|970.1|981.57|970.77|981.9|971.1|980.9|970.1|7
1649642140000|2022-04-11 01:55:40|981.85|971.05|981.15|970.35|981.85|971.05|980.9|970.1|12
1649642150000|2022-04-11 01:55:50|981.25|970.45|981.4|970.6|981.4|970.6|981.25|970.45|2
1649642160000|2022-04-11 01:56:00|981.8|971|981.7|970.9|981.8|971|981.3|970.5|3
1649642170000|2022-04-11 01:56:10|981.69|970.89|981.53|970.73|981.9|971.1|981.4|970.6|12
1649642180000|2022-04-11 01:56:20|981.56|970.76|981.53|970.73|981.56|970.76|981.53|970.73|18
1649642190000|2022-04-11 01:56:30|981.56|970.76|981.49|970.69|981.56|970.76|981.28|970.48|6
1649642200000|2022-04-11 01:56:40|981.7|970.9|981.8|971|981.8|971|981.69|970.89|3
1649642210000|2022-04-11 01:56:50|981.9|971.1|981.9|971.1|981.9|971.1|981.9|971.1|1
1649642230000|2022-04-11 01:57:10|981.25|970.45|981.4|970.6|981.4|970.6|981.05|970.25|3
1649642240000|2022-04-11 01:57:20|981.62|970.82|981.62|970.82|981.62|970.82|981.62|970.82|1
1649642250000|2022-04-11 01:57:30|981.4|970.6|981.4|970.6|981.62|970.82|981.4|970.6|3
1649642260000|2022-04-11 01:57:40|981.62|970.82|981.78|970.98|981.9|971.1|981.25|970.45|12
1649642270000|2022-04-11 01:57:50|981.4|970.6|981.78|970.98|981.78|970.98|981.4|970.6|2
1649642280000|2022-04-11 01:58:00|981.79|970.99|981.65|970.85|981.79|970.99|981.29|970.49|9
1649642290000|2022-04-11 01:58:10|981.4|970.6|981.9|971.1|981.9|971.1|981.4|970.6|12
1649642300000|2022-04-11 01:58:20|981.79|970.99|981.4|970.6|981.79|970.99|981.29|970.49|4
1649642310000|2022-04-11 01:58:30|981.28|970.48|981.28|970.48|981.28|970.48|981.28|970.48|1
1649642320000|2022-04-11 01:58:40|981.49|970.69|981.78|970.98|981.78|970.98|981.49|970.69|3
1649642330000|2022-04-11 01:58:50|981.9|971.1|981.9|971.1|981.9|971.1|981.9|971.1|1
1649642340000|2022-04-11 01:59:00|981.1|970.3|981.9|971.1|981.9|971.1|981.1|970.3|8
1649642350000|2022-04-11 01:59:10|981.1|970.3|981.1|970.3|981.1|970.3|981.1|970.3|1
1649642370000|2022-04-11 01:59:30|981.4|970.6|981.4|970.6|981.4|970.6|981.4|970.6|1
1649642380000|2022-04-11 01:59:40|981.65|970.85|981.9|971.1|981.9|971.1|981.25|970.45|4
1649642390000|2022-04-11 01:59:50|981.75|970.95|980.74|969.94|981.75|970.95|980.74|969.94|6
1649642400000|2022-04-11 02:00:00|980.1|969.3|980.24|969.44|980.49|969.69|980.1|969.3|4
1649642410000|2022-04-11 02:00:10|980.49|969.69|980.49|969.69|980.49|969.69|980.24|969.44|3
1649642430000|2022-04-11 02:00:30|980.24|969.44|980.65|969.85|980.65|969.85|980.15|969.35|3
1649642440000|2022-04-11 02:00:40|980.55|969.75|980.05|969.25|980.55|969.75|980.05|969.25|2
1649642450000|2022-04-11 02:00:50|980.24|969.44|980.74|969.94|980.74|969.94|980.24|969.44|4
1649642460000|2022-04-11 02:01:00|980.68|969.88|980.74|969.94|980.74|969.94|980.68|969.88|2
1649642480000|2022-04-11 02:01:20|980.65|969.85|980.74|969.94|980.74|969.94|980.65|969.85|2
1649642490000|2022-04-11 02:01:30|980.77|969.97|980.64|969.84|980.77|969.97|980.24|969.44|7
1649642500000|2022-04-11 02:01:40|980.61|969.81|980.74|969.94|980.74|969.94|980.25|969.45|4
1649642510000|2022-04-11 02:01:50|980.75|969.95|980.9|970.1|980.9|970.1|980.75|969.95|2
1649642520000|2022-04-11 02:02:00|981.03|970.23|980.9|970.1|981.1|970.3|980.9|970.1|3
1649642530000|2022-04-11 02:02:10|981.1|970.3|981.28|970.48|981.28|970.48|980.9|970.1|3
1649642550000|2022-04-11 02:02:30|981.05|970.25|981.54|970.74|981.54|970.74|981.05|970.25|5
1649642560000|2022-04-11 02:02:40|981.9|971.1|981.9|971.1|981.9|971.1|981.9|971.1|1
1649642570000|2022-04-11 02:02:50|981.55|970.75|981.81|971.01|981.81|971.01|981.55|970.75|2
1649642590000|2022-04-11 02:03:10|981.9|971.1|981.85|971.05|981.9|971.1|981.85|971.05|2
1649642600000|2022-04-11 02:03:20|981.4|970.6|980.35|969.55|981.4|970.6|980.35|969.55|2
1649642610000|2022-04-11 02:03:30|980.05|969.25|980.05|969.25|980.05|969.25|980.05|969.25|1
1649642620000|2022-04-11 02:03:40|979.9|969.1|979.45|968.65|979.9|969.1|979.45|968.65|3
1649642630000|2022-04-11 02:03:50|978.98|968.18|978.98|968.18|978.98|968.18|978.98|968.18|1
1649642640000|2022-04-11 02:04:00|978.92|968.12|978.63|967.83|978.98|968.18|978.63|967.83|3
1649642650000|2022-04-11 02:04:10|978.1|967.3|977.9|967.1|978.16|967.36|977.9|967.1|5
1649642660000|2022-04-11 02:04:20|977.77|966.97|977.2|966.4|977.9|967.1|977.2|966.4|10
1649642670000|2022-04-11 02:04:30|977.4|966.6|977.9|967.1|977.9|967.1|977.28|966.48|8
1649642680000|2022-04-11 02:04:40|978.75|967.95|978.9|968.1|978.9|968.1|978.3|967.5|4
1649642690000|2022-04-11 02:04:50|978.69|967.89|978.9|968.1|978.9|968.1|978.64|967.84|13
1649642710000|2022-04-11 02:05:10|978.35|967.55|978.9|968.1|978.9|968.1|978.35|967.55|3
1649642720000|2022-04-11 02:05:20|978.3|967.5|978.3|967.5|978.3|967.5|978.3|967.5|1
1649642730000|2022-04-11 02:05:30|978.73|967.93|978.9|968.1|978.9|968.1|978.73|967.93|2
1649642740000|2022-04-11 02:05:40|978.67|967.87|978.79|967.99|978.9|968.1|978.67|967.87|4
1649642750000|2022-04-11 02:05:50|978.9|968.1|979.89|969.09|979.89|969.09|978.9|968.1|6
1649642760000|2022-04-11 02:06:00|979.75|968.95|979.75|968.95|979.75|968.95|979.75|968.95|1
1649642770000|2022-04-11 02:06:10|979.9|969.1|979.9|969.1|979.9|969.1|979.9|969.1|1
1649642780000|2022-04-11 02:06:20|979.7|968.9|980.29|969.49|980.29|969.49|979.7|968.9|5
1649642790000|2022-04-11 02:06:30|980.62|969.82|980.62|969.82|980.62|969.82|980.62|969.82|1
1649642800000|2022-04-11 02:06:40|980.79|969.99|981.9|971.1|981.9|971.1|980.79|969.99|9
1649642810000|2022-04-11 02:06:50|981.92|971.12|982.18|971.38|982.18|971.38|981.92|971.12|3
1649642820000|2022-04-11 02:07:00|982.19|971.39|982.42|971.62|982.42|971.62|982.18|971.38|5
1649642830000|2022-04-11 02:07:10|982.69|971.89|982.9|972.1|982.9|972.1|982.69|971.89|3
1649642850000|2022-04-11 02:07:30|982.68|971.88|981.6|970.8|982.68|971.88|981.6|970.8|3
1649642860000|2022-04-11 02:07:40|981.15|970.35|981.15|970.35|981.15|970.35|981.15|970.35|1
1649642880000|2022-04-11 02:08:00|980.9|970.1|980.9|970.1|980.9|970.1|980.9|970.1|1
1649642890000|2022-04-11 02:08:10|981.34|970.54|981.34|970.54|981.34|970.54|981.05|970.25|4
1649642900000|2022-04-11 02:08:20|981.59|970.79|981.95|971.15|981.95|971.15|981.59|970.79|4
1649642910000|2022-04-11 02:08:30|981.9|971.1|981.9|971.1|981.9|971.1|981.9|971.1|1
1649642920000|2022-04-11 02:08:40|981.45|970.65|981.45|970.65|981.45|970.65|981.45|970.65|1
1649642930000|2022-04-11 02:08:50|981.8|971|981.9|971.1|981.9|971.1|981.6|970.8|4
1649642950000|2022-04-11 02:09:10|981.59|970.79|981.59|970.79|981.59|970.79|981.59|970.79|1
1649642960000|2022-04-11 02:09:20|981.15|970.35|980.56|969.76|981.15|970.35|979.9|969.1|11
1649642970000|2022-04-11 02:09:30|980.9|970.1|980.66|969.86|980.9|970.1|980.66|969.86|5
1649642980000|2022-04-11 02:09:40|980.9|970.1|980.9|970.1|980.9|970.1|980.9|970.1|1
1649643020000|2022-04-11 02:10:20|981.28|970.48|982.52|971.72|982.52|971.72|981.28|970.48|8
1649643030000|2022-04-11 02:10:30|982.53|971.73|983.12|972.32|983.4|972.6|982.53|971.73|9
1649643040000|2022-04-11 02:10:40|982.9|972.1|983.12|972.32|983.12|972.32|982.9|972.1|2
1649643050000|2022-04-11 02:10:50|983.7|972.9|983.64|972.84|983.7|972.9|983.64|972.84|2
1649643060000|2022-04-11 02:11:00|983.9|973.1|983.9|973.1|983.9|973.1|983.9|973.1|1
1649643080000|2022-04-11 02:11:20|983.8|973|983.8|973|983.8|973|983.8|973|1
1649643090000|2022-04-11 02:11:30|983.4|972.6|983.4|972.6|983.4|972.6|983.31|972.51|3
1649643100000|2022-04-11 02:11:40|983.6|972.8|983.9|973.1|983.9|973.1|983.19|972.39|5
1649643120000|2022-04-11 02:12:00|983.51|972.71|983.9|973.1|983.9|973.1|983.51|972.71|4
1649643130000|2022-04-11 02:12:10|984.1|973.3|984.4|973.6|984.55|973.75|984.1|973.3|3
1649643140000|2022-04-11 02:12:20|984.9|974.1|984.8|974|984.9|974.1|984.8|974|2
1649643150000|2022-04-11 02:12:30|984.7|973.9|984.7|973.9|984.8|974|984.7|973.9|11
1649643160000|2022-04-11 02:12:40|984.8|974|984.9|974.1|984.9|974.1|984.3|973.5|10
1649643170000|2022-04-11 02:12:50|984.4|973.6|984.5|973.7|984.5|973.7|984.4|973.6|2
1649643180000|2022-04-11 02:13:00|984.7|973.9|983.9|973.1|984.7|973.9|983.9|973.1|6
1649643250000|2022-04-11 02:14:10|983.54|972.74|983.54|972.74|983.54|972.74|983.54|972.74|1
1649643260000|2022-04-11 02:14:20|983.75|972.95|983.75|972.95|983.75|972.95|983.75|972.95|1
1649643280000|2022-04-11 02:14:40|983.9|973.1|983.9|973.1|983.9|973.1|983.9|973.1|1
1649643300000|2022-04-11 02:15:00|983.25|972.45|983.7|972.9|983.7|972.9|983.25|972.45|2
1649643330000|2022-04-11 02:15:30|983.9|973.1|983.9|973.1|983.9|973.1|983.9|973.1|1
1649643340000|2022-04-11 02:15:40|984.06|973.26|983.9|973.1|984.06|973.26|983.9|973.1|2
1649643360000|2022-04-11 02:16:00|984.03|973.23|984.28|973.48|984.4|973.6|983.9|973.1|8
1649643370000|2022-04-11 02:16:10|983.9|973.1|983.9|973.1|984.4|973.6|983.9|973.1|5
1649643390000|2022-04-11 02:16:30|983.6|972.8|983.56|972.76|983.9|973.1|983.1|972.3|9
1649643400000|2022-04-11 02:16:40|983.65|972.85|983.44|972.64|983.65|972.85|983.44|972.64|2
1649643410000|2022-04-11 02:16:50|983.55|972.75|982.15|971.35|983.55|972.75|982.15|971.35|7
1649643420000|2022-04-11 02:17:00|981.9|971.1|981.73|970.93|981.9|971.1|981.73|970.93|2
1649643430000|2022-04-11 02:17:10|981.6|970.8|981.9|971.1|981.9|971.1|981.54|970.74|4
1649643440000|2022-04-11 02:17:20|981.4|970.6|980.9|970.1|981.53|970.73|980.9|970.1|4
1649643450000|2022-04-11 02:17:30|980.75|969.95|980.4|969.6|980.75|969.95|979.9|969.1|6
1649643470000|2022-04-11 02:17:50|979.9|969.1|979.9|969.1|979.9|969.1|979.9|969.1|1
1649643480000|2022-04-11 02:18:00|979.53|968.73|979.28|968.48|979.9|969.1|978.9|968.1|14
1649643490000|2022-04-11 02:18:10|978.9|968.1|979.74|968.94|979.74|968.94|978.9|968.1|5
1649643500000|2022-04-11 02:18:20|979.4|968.6|979.9|969.1|979.9|969.1|979.31|968.51|6
1649643510000|2022-04-11 02:18:30|980.12|969.32|980.3|969.5|980.4|969.6|979.9|969.1|8
1649643520000|2022-04-11 02:18:40|979.9|969.1|979.9|969.1|980.3|969.5|979.9|969.1|3
1649643550000|2022-04-11 02:19:10|979.77|968.97|979.65|968.85|979.85|969.05|979.4|968.6|6
1649643560000|2022-04-11 02:19:20|979.4|968.6|978.9|968.1|979.4|968.6|978.9|968.1|2
1649643570000|2022-04-11 02:19:30|979.4|968.6|979.12|968.32|979.4|968.6|979.12|968.32|2
1649643580000|2022-04-11 02:19:40|978.9|968.1|978.9|968.1|979.12|968.32|978.9|968.1|5
1649643650000|2022-04-11 02:20:50|978.4|967.6|977.47|966.67|978.4|967.6|977.47|966.67|3
1649643660000|2022-04-11 02:21:00|977.15|966.35|976.55|965.75|977.15|966.35|976.15|965.35|8
1649643670000|2022-04-11 02:21:10|976.63|965.83|975.05|964.25|976.63|965.83|975.05|964.25|11
1649643680000|2022-04-11 02:21:20|975.45|964.65|976.16|965.36|976.41|965.61|975.45|964.65|10
1649643690000|2022-04-11 02:21:30|976.8|966|978.4|967.6|978.4|967.6|976.8|966|10
1649643700000|2022-04-11 02:21:40|978.5|967.7|978.4|967.6|978.85|968.05|978.27|967.47|6
1649643710000|2022-04-11 02:21:50|978.62|967.82|979.6|968.8|979.6|968.8|978.62|967.82|10
1649643730000|2022-04-11 02:22:10|979.25|968.45|978.4|967.6|979.25|968.45|978.4|967.6|4
1649643740000|2022-04-11 02:22:20|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649643760000|2022-04-11 02:22:40|977.85|967.05|978.12|967.32|978.12|967.32|977.85|967.05|3
1649643770000|2022-04-11 02:22:50|977.9|967.1|978.85|968.05|978.85|968.05|977.9|967.1|10
1649643780000|2022-04-11 02:23:00|979.4|968.6|979.55|968.75|979.55|968.75|979.4|968.6|2
1649643790000|2022-04-11 02:23:10|979.75|968.95|979.4|968.6|979.75|968.95|979.4|968.6|2
1649643800000|2022-04-11 02:23:20|979.8|969|979.4|968.6|979.8|969|979.4|968.6|2
1649643850000|2022-04-11 02:24:10|978.9|968.1|978.9|968.1|978.9|968.1|978.9|968.1|1
1649643860000|2022-04-11 02:24:20|979.15|968.35|979.15|968.35|979.15|968.35|979.15|968.35|1
1649643870000|2022-04-11 02:24:30|978.9|968.1|978.9|968.1|978.9|968.1|978.9|968.1|1
1649643880000|2022-04-11 02:24:40|978.65|967.85|978.65|967.85|978.65|967.85|978.65|967.85|1
1649643890000|2022-04-11 02:24:50|978.85|968.05|978.85|968.05|978.85|968.05|978.85|968.05|1
1649643920000|2022-04-11 02:25:20|978.8|968|978.75|967.95|978.8|968|978.75|967.95|2
1649643930000|2022-04-11 02:25:30|978.25|967.45|977.9|967.1|978.25|967.45|977.9|967.1|2
1649643950000|2022-04-11 02:25:50|977.75|966.95|977.75|966.95|977.75|966.95|977.75|966.95|1
1649643960000|2022-04-11 02:26:00|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649643980000|2022-04-11 02:26:20|977.8|967|977.8|967|977.8|967|977.8|967|1
1649643990000|2022-04-11 02:26:30|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649644020000|2022-04-11 02:27:00|978.28|967.48|977.9|967.1|978.4|967.6|977.9|967.1|4
1649644030000|2022-04-11 02:27:10|977.85|967.05|977.85|967.05|977.85|967.05|977.85|967.05|1
1649644100000|2022-04-11 02:28:20|977.9|967.1|978.5|967.7|978.5|967.7|977.9|967.1|2
1649644110000|2022-04-11 02:28:30|978.65|967.85|978.66|967.86|978.82|968.02|978.65|967.85|13
1649644130000|2022-04-11 02:28:50|978.9|968.1|979.15|968.35|979.5|968.7|978.62|967.82|7
1649644140000|2022-04-11 02:29:00|979.67|968.87|978.9|968.1|979.67|968.87|978.9|968.1|5
1649644160000|2022-04-11 02:29:20|978.8|968|978.3|967.5|978.8|968|977.9|967.1|4
1649644170000|2022-04-11 02:29:30|978.44|967.64|977.9|967.1|978.44|967.64|977.9|967.1|9
1649644190000|2022-04-11 02:29:50|977.8|967|977.8|967|977.8|967|977.8|967|1
1649644200000|2022-04-11 02:30:00|977.75|966.95|976.8|966|977.75|966.95|976.8|966|4
1649644220000|2022-04-11 02:30:20|976.76|965.96|976.76|965.96|976.76|965.96|976.76|965.96|1
1649644230000|2022-04-11 02:30:30|976.6|965.8|976.79|965.99|976.79|965.99|976.1|965.3|4
1649644240000|2022-04-11 02:30:40|976.78|965.98|976.28|965.48|976.78|965.98|976.28|965.48|2
1649644250000|2022-04-11 02:30:50|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1649644260000|2022-04-11 02:31:00|975.45|964.65|975.55|964.75|975.6|964.8|975.35|964.55|4
1649644270000|2022-04-11 02:31:10|975.91|965.11|976.9|966.1|976.9|966.1|975.9|965.1|8
1649644280000|2022-04-11 02:31:20|976.66|965.86|977.8|967|977.8|967|976.66|965.86|10
1649644290000|2022-04-11 02:31:30|977.4|966.6|977.4|966.6|977.4|966.6|977.4|966.6|1
1649644300000|2022-04-11 02:31:40|977.6|966.8|977.28|966.48|977.65|966.85|976.9|966.1|8
1649644310000|2022-04-11 02:31:50|977.53|966.73|977.4|966.6|977.65|966.85|977.4|966.6|3
1649644330000|2022-04-11 02:32:10|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649644340000|2022-04-11 02:32:20|978.28|967.48|977.9|967.1|978.56|967.76|977.9|967.1|5
1649644370000|2022-04-11 02:32:50|978.15|967.35|977.8|967|978.6|967.8|977.8|967|6
1649644390000|2022-04-11 02:33:10|977.49|966.69|977.28|966.48|977.8|967|976.9|966.1|5
1649644400000|2022-04-11 02:33:20|977.6|966.8|977.49|966.69|977.85|967.05|977.49|966.69|3
1649644410000|2022-04-11 02:33:30|977.85|967.05|977.55|966.75|977.85|967.05|977.55|966.75|2
1649644420000|2022-04-11 02:33:40|977.8|967|977.8|967|977.8|967|977.8|967|1
1649644440000|2022-04-11 02:34:00|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649644450000|2022-04-11 02:34:10|977.72|966.92|979.4|968.6|979.4|968.6|977.56|966.76|14
1649644460000|2022-04-11 02:34:20|979.3|968.5|979.75|968.95|979.75|968.95|979.3|968.5|3
1649644470000|2022-04-11 02:34:30|979.8|969|979.8|969|980.02|969.22|979.8|969|5
1649644480000|2022-04-11 02:34:40|979.9|969.1|980.4|969.6|980.4|969.6|979.9|969.1|2
1649644490000|2022-04-11 02:34:50|980.8|970|980.74|969.94|980.8|970|980.74|969.94|2
1649644500000|2022-04-11 02:35:00|980.9|970.1|981.4|970.6|981.4|970.6|980.9|970.1|3
1649644510000|2022-04-11 02:35:10|981.7|970.9|981.7|970.9|981.7|970.9|981.7|970.9|1
1649644520000|2022-04-11 02:35:20|981.9|971.1|981.9|971.1|981.9|971.1|981.9|971.1|1
1649644550000|2022-04-11 02:35:50|981.75|970.95|981.75|970.95|981.75|970.95|981.75|970.95|1
1649644560000|2022-04-11 02:36:00|981.7|970.9|981.4|970.6|981.7|970.9|981.4|970.6|2
1649644570000|2022-04-11 02:36:10|981.28|970.48|981.28|970.48|981.28|970.48|981.28|970.48|1
1649644580000|2022-04-11 02:36:20|980.85|970.05|979.95|969.15|980.85|970.05|979.95|969.15|4
1649644590000|2022-04-11 02:36:30|980.4|969.6|980.4|969.6|980.4|969.6|980.4|969.6|1
1649644600000|2022-04-11 02:36:40|979.9|969.1|979.4|968.6|979.9|969.1|979.4|968.6|3
1649644620000|2022-04-11 02:37:00|978.9|968.1|978.9|968.1|978.9|968.1|978.9|968.1|1
1649644660000|2022-04-11 02:37:40|979.15|968.35|979.4|968.6|979.4|968.6|979.15|968.35|2
1649644670000|2022-04-11 02:37:50|979.8|969|979.05|968.25|979.8|969|979.05|968.25|3
1649644680000|2022-04-11 02:38:00|978.9|968.1|978.9|968.1|978.9|968.1|978.9|968.1|1
1649644700000|2022-04-11 02:38:20|979.19|968.39|979.9|969.1|979.9|969.1|979.19|968.39|6
1649644720000|2022-04-11 02:38:40|979.85|969.05|979.85|969.05|979.85|969.05|979.85|969.05|1
1649644730000|2022-04-11 02:38:50|979.9|969.1|979.9|969.1|979.9|969.1|979.9|969.1|1
1649644740000|2022-04-11 02:39:00|979.53|968.73|979.05|968.25|979.53|968.73|979.05|968.25|2
1649644750000|2022-04-11 02:39:10|979.4|968.6|979.4|968.6|979.4|968.6|979.4|968.6|1
1649644760000|2022-04-11 02:39:20|979.65|968.85|979.65|968.85|979.65|968.85|979.65|968.85|1
1649644770000|2022-04-11 02:39:30|979.9|969.1|979.9|969.1|979.9|969.1|979.9|969.1|1
1649644780000|2022-04-11 02:39:40|980.1|969.3|980.28|969.48|980.28|969.48|979.9|969.1|3
1649644790000|2022-04-11 02:39:50|979.9|969.1|980.4|969.6|980.4|969.6|979.9|969.1|2
1649644800000|2022-04-11 02:40:00|979.95|969.15|980.4|969.6|980.4|969.6|979.95|969.15|2
1649644830000|2022-04-11 02:40:30|979.9|969.1|979.9|969.1|979.9|969.1|979.9|969.1|1
1649644860000|2022-04-11 02:41:00|979.65|968.85|979.6|968.8|979.65|968.85|978.9|968.1|6
1649644870000|2022-04-11 02:41:10|979.4|968.6|979.4|968.6|979.4|968.6|979.4|968.6|1
1649644880000|2022-04-11 02:41:20|978.75|967.95|978.4|967.6|978.8|968|978.4|967.6|7
1649644890000|2022-04-11 02:41:30|978.55|967.75|978.55|967.75|978.55|967.75|978.55|967.75|1
1649644900000|2022-04-11 02:41:40|978.65|967.85|978.4|967.6|978.65|967.85|978.4|967.6|2
1649644920000|2022-04-11 02:42:00|978.28|967.48|978.28|967.48|978.28|967.48|977.9|967.1|3
1649644930000|2022-04-11 02:42:10|977.9|967.1|977.9|967.1|978.28|967.48|977.9|967.1|3
1649644970000|2022-04-11 02:42:50|978.15|967.35|978.8|968|978.8|968|978.15|967.35|4
1649644980000|2022-04-11 02:43:00|978.4|967.6|978.4|967.6|978.4|967.6|978.4|967.6|1
1649644990000|2022-04-11 02:43:10|978.6|967.8|978.6|967.8|978.6|967.8|978.6|967.8|1
1649645000000|2022-04-11 02:43:20|978.35|967.55|978.9|968.1|978.9|968.1|978.35|967.55|3
1649645010000|2022-04-11 02:43:30|979.15|968.35|978.9|968.1|979.15|968.35|978.9|968.1|4
1649645020000|2022-04-11 02:43:40|978.45|967.65|977.95|967.15|978.45|967.65|977.95|967.15|2
1649645040000|2022-04-11 02:44:00|978.4|967.6|978.85|968.05|978.85|968.05|978.4|967.6|3
1649645060000|2022-04-11 02:44:20|978.25|967.45|978.45|967.65|978.65|967.85|978.25|967.45|7
1649645100000|2022-04-11 02:45:00|978.75|967.95|978.9|968.1|978.9|968.1|978.75|967.95|2
1649645110000|2022-04-11 02:45:10|978.79|967.99|978.79|967.99|978.79|967.99|978.79|967.99|1
1649645120000|2022-04-11 02:45:20|978.7|967.9|978.7|967.9|978.7|967.9|978.7|967.9|1
1649645130000|2022-04-11 02:45:30|978.51|967.71|978.9|968.1|978.9|968.1|978.51|967.71|2
1649645150000|2022-04-11 02:45:50|978.75|967.95|978.75|967.95|978.75|967.95|978.75|967.95|1
1649645160000|2022-04-11 02:46:00|978.4|967.6|978.4|967.6|978.4|967.6|978.4|967.6|1
1649645170000|2022-04-11 02:46:10|978.6|967.8|977.65|966.85|978.6|967.8|977.65|966.85|4
1649645180000|2022-04-11 02:46:20|977.4|966.6|977.4|966.6|977.4|966.6|977.4|966.6|1
1649645190000|2022-04-11 02:46:30|976.9|966.1|975.91|965.11|976.9|966.1|975.9|965.1|4
1649645200000|2022-04-11 02:46:40|975.9|965.1|974.4|963.6|975.9|965.1|974.4|963.6|4
1649645210000|2022-04-11 02:46:50|974.45|963.65|974.9|964.1|974.9|964.1|974.45|963.65|4
1649645220000|2022-04-11 02:47:00|974.7|963.9|974.7|963.9|974.7|963.9|974.7|963.9|1
1649645230000|2022-04-11 02:47:10|974.35|963.55|973.15|962.35|974.35|963.55|973.15|962.35|13
1649645240000|2022-04-11 02:47:20|972.9|962.1|973.9|963.1|973.9|963.1|972.43|961.63|8
1649645250000|2022-04-11 02:47:30|973.86|963.06|973|962.2|973.86|963.06|973|962.2|4
1649645260000|2022-04-11 02:47:40|973.25|962.45|973.25|962.45|973.25|962.45|973.25|962.45|1
1649645270000|2022-04-11 02:47:50|973.35|962.55|973.9|963.1|973.9|963.1|973.35|962.55|6
1649645280000|2022-04-11 02:48:00|973.88|963.08|973.88|963.08|973.9|963.1|973.77|962.97|7
1649645290000|2022-04-11 02:48:10|973.9|963.1|973.85|963.05|973.9|963.1|973.85|963.05|2
1649645300000|2022-04-11 02:48:20|973.95|963.15|973.95|963.15|973.95|963.15|973.95|963.15|1
1649645310000|2022-04-11 02:48:30|973.87|963.07|973.87|963.07|973.87|963.07|973.87|963.07|1
1649645320000|2022-04-11 02:48:40|973.72|962.92|973.85|963.05|973.85|963.05|973.72|962.92|2
1649645330000|2022-04-11 02:48:50|973.81|963.01|973.36|962.56|973.81|963.01|973.36|962.56|2
1649645340000|2022-04-11 02:49:00|973.1|962.3|974.7|963.9|974.7|963.9|973.1|962.3|8
1649645350000|2022-04-11 02:49:10|974.6|963.8|974.6|963.8|974.6|963.8|974.6|963.8|1
1649645360000|2022-04-11 02:49:20|974.3|963.5|974.7|963.9|974.7|963.9|974.3|963.5|2
1649645370000|2022-04-11 02:49:30|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649645390000|2022-04-11 02:49:50|974.87|964.07|974.79|963.99|974.9|964.1|974.79|963.99|4
1649645400000|2022-04-11 02:50:00|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649645410000|2022-04-11 02:50:10|973.95|963.15|973.95|963.15|973.95|963.15|973.92|963.12|3
1649645420000|2022-04-11 02:50:20|973.87|963.07|972.9|962.1|973.87|963.07|972.9|962.1|4
1649645430000|2022-04-11 02:50:30|972.83|962.03|971.95|961.15|972.83|962.03|971.95|961.15|14
1649645440000|2022-04-11 02:50:40|971.9|961.1|970.9|960.1|971.9|961.1|970.9|960.1|3
1649645460000|2022-04-11 02:51:00|970.78|959.98|970.78|959.98|970.78|959.98|970.75|959.95|4
1649645470000|2022-04-11 02:51:10|970.84|960.04|971.25|960.45|971.25|960.45|970.78|959.98|5
1649645480000|2022-04-11 02:51:20|971.47|960.67|971.9|961.1|972.1|961.3|971.47|960.67|5
1649645500000|2022-04-11 02:51:40|972.15|961.35|971.9|961.1|972.15|961.35|971.9|961.1|2
1649645510000|2022-04-11 02:51:50|971.45|960.65|971.05|960.25|971.45|960.65|971.05|960.25|2
1649645520000|2022-04-11 02:52:00|971.4|960.6|971.9|961.1|971.9|961.1|971.4|960.6|5
1649645540000|2022-04-11 02:52:20|971.55|960.75|971.3|960.5|971.55|960.75|971.3|960.5|4
1649645560000|2022-04-11 02:52:40|971.4|960.6|970.9|960.1|971.4|960.6|970.9|960.1|2
1649645570000|2022-04-11 02:52:50|970.85|960.05|970.9|960.1|970.9|960.1|970.85|960.05|2
1649645580000|2022-04-11 02:53:00|971.06|960.26|970.9|960.1|971.15|960.35|970.9|960.1|3
1649645590000|2022-04-11 02:53:10|971|960.2|970.9|960.1|971|960.2|970.9|960.1|2
1649645600000|2022-04-11 02:53:20|970.51|959.71|970.46|959.66|970.51|959.71|970.41|959.61|3
1649645610000|2022-04-11 02:53:30|970.3|959.5|970.3|959.5|970.3|959.5|970.3|959.5|1
1649645620000|2022-04-11 02:53:40|970.43|959.63|970.7|959.9|970.7|959.9|970.38|959.58|6
1649645630000|2022-04-11 02:53:50|970.9|960.1|971.35|960.55|971.35|960.55|970.9|960.1|3
1649645640000|2022-04-11 02:54:00|971.7|960.9|971.85|961.05|972.15|961.35|971.7|960.9|6
1649645650000|2022-04-11 02:54:10|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1649645680000|2022-04-11 02:54:40|972.05|961.25|971.6|960.8|972.05|961.25|971.6|960.8|3
1649645690000|2022-04-11 02:54:50|971.55|960.75|970.99|960.19|971.55|960.75|970.9|960.1|4
1649645700000|2022-04-11 02:55:00|970.9|960.1|971.45|960.65|971.45|960.65|970.9|960.1|7
1649645710000|2022-04-11 02:55:10|971.05|960.25|970.95|960.15|971.05|960.25|970.95|960.15|2
1649645720000|2022-04-11 02:55:20|970.69|959.89|970.69|959.89|970.69|959.89|970.63|959.83|5
1649645730000|2022-04-11 02:55:30|970.63|959.83|969.9|959.1|970.63|959.83|969.9|959.1|4
1649645740000|2022-04-11 02:55:40|969.78|958.98|968.9|958.1|969.9|959.1|968.9|958.1|4
1649645750000|2022-04-11 02:55:50|968.95|958.15|969.05|958.25|969.45|958.65|968.9|958.1|6
1649645760000|2022-04-11 02:56:00|968.9|958.1|969.52|958.72|969.75|958.95|968.9|958.1|6
1649645770000|2022-04-11 02:56:10|969.9|959.1|970.02|959.22|970.02|959.22|969.9|959.1|2
1649645780000|2022-04-11 02:56:20|969.9|959.1|969.77|958.97|969.9|959.1|969.77|958.97|2
1649645790000|2022-04-11 02:56:30|969.88|959.08|969.88|959.08|969.88|959.08|969.88|959.08|1
1649645800000|2022-04-11 02:56:40|969.77|958.97|969.9|959.1|969.9|959.1|969.77|958.97|2
1649645810000|2022-04-11 02:56:50|970.05|959.25|969.9|959.1|970.05|959.25|969.9|959.1|3
1649645820000|2022-04-11 02:57:00|969.44|958.64|969.44|958.64|969.55|958.75|969.44|958.64|4
1649645830000|2022-04-11 02:57:10|969.4|958.6|969.4|958.6|969.4|958.6|969.4|958.6|1
1649645840000|2022-04-11 02:57:20|969.55|958.75|969.44|958.64|969.55|958.75|969.15|958.35|5
1649645890000|2022-04-11 02:58:10|969.65|958.85|969.65|958.85|969.65|958.85|969.65|958.85|1
1649645920000|2022-04-11 02:58:40|969.9|959.1|970.77|959.97|970.9|960.1|969.9|959.1|3
1649645940000|2022-04-11 02:59:00|970.6|959.8|970.6|959.8|970.6|959.8|970.6|959.8|1
1649645950000|2022-04-11 02:59:10|970.5|959.7|970.5|959.7|970.5|959.7|970.5|959.7|1
1649645960000|2022-04-11 02:59:20|970.55|959.75|970.15|959.35|970.55|959.75|970.15|959.35|2
1649645970000|2022-04-11 02:59:30|970.55|959.75|970.35|959.55|970.55|959.75|970.19|959.39|6
1649645980000|2022-04-11 02:59:40|970.19|959.39|970.28|959.48|970.37|959.57|970.19|959.39|5
1649645990000|2022-04-11 02:59:50|970.55|959.75|970.9|960.1|970.9|960.1|970.55|959.75|2
1649646000000|2022-04-11 03:00:00|971.07|960.27|970.7|959.9|971.07|960.27|970.7|959.9|3
1649646010000|2022-04-11 03:00:10|970.9|960.1|970.9|960.1|970.9|960.1|970.7|959.9|3
1649646030000|2022-04-11 03:00:30|970.75|959.95|970.9|960.1|970.9|960.1|970.75|959.95|2
1649646070000|2022-04-11 03:01:10|970.78|959.98|970.16|959.36|970.78|959.98|970.16|959.36|2
1649646080000|2022-04-11 03:01:20|970.11|959.31|969.61|958.81|970.11|959.31|969.61|958.81|5
1649646090000|2022-04-11 03:01:30|968.85|958.05|968.2|957.4|968.85|958.05|968.2|957.4|2
1649646100000|2022-04-11 03:01:40|968.15|957.35|968.85|958.05|968.85|958.05|968.15|957.35|3
1649646110000|2022-04-11 03:01:50|968.2|957.4|968.2|957.4|968.2|957.4|968.2|957.4|1
1649646120000|2022-04-11 03:02:00|968.15|957.35|968.15|957.35|968.15|957.35|968.15|957.35|1
1649646130000|2022-04-11 03:02:10|968.1|957.3|968.35|957.55|968.85|958.05|968.1|957.3|8
1649646140000|2022-04-11 03:02:20|968.73|957.93|969.75|958.95|969.75|958.95|968.72|957.92|7
1649646150000|2022-04-11 03:02:30|969.9|959.1|970.9|960.1|970.9|960.1|969.9|959.1|5
1649646210000|2022-04-11 03:03:30|971.4|960.6|971.05|960.25|971.4|960.6|971.05|960.25|2
1649646220000|2022-04-11 03:03:40|971.4|960.6|971.9|961.1|971.9|961.1|971.29|960.49|5
1649646230000|2022-04-11 03:03:50|971.69|960.89|970.95|960.15|971.69|960.89|970.95|960.15|3
1649646240000|2022-04-11 03:04:00|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649646250000|2022-04-11 03:04:10|970.93|960.13|970.9|960.1|970.93|960.13|970.9|960.1|2
1649646260000|2022-04-11 03:04:20|970.8|960|970.1|959.3|970.8|960|970.1|959.3|4
1649646300000|2022-04-11 03:05:00|970.4|959.6|970.9|960.1|970.9|960.1|970.4|959.6|2
1649646310000|2022-04-11 03:05:10|970.8|960|970.6|959.8|970.8|960|970.4|959.6|3
1649646320000|2022-04-11 03:05:20|970.35|959.55|969.9|959.1|970.35|959.55|969.9|959.1|2
1649646340000|2022-04-11 03:05:40|969.75|958.95|969.9|959.1|969.9|959.1|969.75|958.95|2
1649646350000|2022-04-11 03:05:50|969.4|958.6|969.4|958.6|969.4|958.6|969.4|958.6|1
1649646380000|2022-04-11 03:06:20|968.54|957.74|968.54|957.74|968.54|957.74|968.34|957.54|3
1649646400000|2022-04-11 03:06:40|968.65|957.85|968.65|957.85|968.65|957.85|968.65|957.85|1
1649646410000|2022-04-11 03:06:50|968.85|958.05|969.74|958.94|969.9|959.1|968.85|958.05|9
1649646420000|2022-04-11 03:07:00|969.73|958.93|970.9|960.1|971.15|960.35|969.73|958.93|12
1649646430000|2022-04-11 03:07:10|970.95|960.15|970.95|960.15|970.95|960.15|970.95|960.15|1
1649646450000|2022-04-11 03:07:30|970.9|960.1|971.8|961|971.8|961|970.9|960.1|7
1649646460000|2022-04-11 03:07:40|971.74|960.94|971.61|960.81|971.74|960.94|971.61|960.81|2
1649646480000|2022-04-11 03:08:00|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1649646510000|2022-04-11 03:08:30|971.95|961.15|971.9|961.1|971.95|961.15|971.9|961.1|2
1649646530000|2022-04-11 03:08:50|972.3|961.5|972.4|961.6|972.4|961.6|972.3|961.5|2
1649646540000|2022-04-11 03:09:00|972.85|962.05|972.4|961.6|972.85|962.05|972.32|961.52|4
1649646560000|2022-04-11 03:09:20|971.9|961.1|971.85|961.05|971.9|961.1|971.85|961.05|2
1649646570000|2022-04-11 03:09:30|972.17|961.37|972.17|961.37|972.17|961.37|972.17|961.37|1
1649646580000|2022-04-11 03:09:40|971.85|961.05|971.4|960.6|971.9|961.1|971.4|960.6|4
1649646590000|2022-04-11 03:09:50|971.66|960.86|971.9|961.1|971.9|961.1|971.66|960.86|3
1649646600000|2022-04-11 03:10:00|971.78|960.98|972.4|961.6|972.8|962|971.78|960.98|6
1649646610000|2022-04-11 03:10:10|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1649646630000|2022-04-11 03:10:30|973.15|962.35|973.58|962.78|973.58|962.78|973.15|962.35|4
1649646640000|2022-04-11 03:10:40|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649646650000|2022-04-11 03:10:50|973.4|962.6|973.4|962.6|973.4|962.6|973.4|962.6|1
1649646660000|2022-04-11 03:11:00|973.65|962.85|973.65|962.85|973.65|962.85|973.4|962.6|4
1649646670000|2022-04-11 03:11:10|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649646680000|2022-04-11 03:11:20|974.15|963.35|974.85|964.05|974.85|964.05|974.15|963.35|4
1649646690000|2022-04-11 03:11:30|974.63|963.83|974.8|964|974.8|964|974.63|963.83|2
1649646700000|2022-04-11 03:11:40|974.4|963.6|973.9|963.1|974.4|963.6|973.75|962.95|4
1649646710000|2022-04-11 03:11:50|973.75|962.95|973.75|962.95|973.75|962.95|973.75|962.95|1
1649646720000|2022-04-11 03:12:00|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649646730000|2022-04-11 03:12:10|973.8|963|973.8|963|973.8|963|973.8|963|1
1649646740000|2022-04-11 03:12:20|973.28|962.48|972.9|962.1|973.6|962.8|972.9|962.1|3
1649646750000|2022-04-11 03:12:30|972.75|961.95|973.56|962.76|973.56|962.76|972.75|961.95|5
1649646760000|2022-04-11 03:12:40|973.57|962.77|973.62|962.82|973.62|962.82|973.57|962.77|2
1649646770000|2022-04-11 03:12:50|973.85|963.05|973.85|963.05|973.85|963.05|973.85|963.05|1
1649646780000|2022-04-11 03:13:00|973.75|962.95|973.4|962.6|973.75|962.95|973.4|962.6|4
1649646790000|2022-04-11 03:13:10|972.9|962.1|972.65|961.85|972.9|962.1|972.65|961.85|2
1649646800000|2022-04-11 03:13:20|972.4|961.6|972.7|961.9|972.7|961.9|972.4|961.6|3
1649646810000|2022-04-11 03:13:30|972.8|962|972.67|961.87|972.8|962|972.67|961.87|2
1649646830000|2022-04-11 03:13:50|972.9|962.1|973.4|962.6|973.66|962.86|972.9|962.1|4
1649646840000|2022-04-11 03:14:00|972.9|962.1|973.12|962.32|973.12|962.32|972.54|961.74|7
1649646850000|2022-04-11 03:14:10|973.16|962.36|973.4|962.6|973.55|962.75|973.16|962.36|7
1649646890000|2022-04-11 03:14:50|973.66|962.86|972.9|962.1|973.75|962.95|972.9|962.1|4
1649646900000|2022-04-11 03:15:00|972.75|961.95|972.8|962|972.8|962|972.75|961.95|2
1649646910000|2022-04-11 03:15:10|972.9|962.1|973.85|963.05|973.85|963.05|972.9|962.1|3
1649646920000|2022-04-11 03:15:20|973.9|963.1|973.8|963|973.9|963.1|973.62|962.82|4
1649646930000|2022-04-11 03:15:30|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649646950000|2022-04-11 03:15:50|974.15|963.35|975.4|964.6|975.4|964.6|974.15|963.35|10
1649646980000|2022-04-11 03:16:20|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649647000000|2022-04-11 03:16:40|974.95|964.15|974.95|964.15|974.95|964.15|974.95|964.15|1
1649647020000|2022-04-11 03:17:00|974.85|964.05|974.85|964.05|974.85|964.05|974.85|964.05|1
1649647030000|2022-04-11 03:17:10|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649647060000|2022-04-11 03:17:40|974.4|963.6|974.4|963.6|974.4|963.6|974.4|963.6|1
1649647070000|2022-04-11 03:17:50|974.15|963.35|974.5|963.7|974.5|963.7|974.15|963.35|4
1649647080000|2022-04-11 03:18:00|974.7|963.9|973.9|963.1|974.7|963.9|973.9|963.1|3
1649647100000|2022-04-11 03:18:20|974.32|963.52|973.9|963.1|974.32|963.52|973.9|963.1|2
1649647150000|2022-04-11 03:19:10|974.3|963.5|974.3|963.5|974.3|963.5|974.3|963.5|1
1649647160000|2022-04-11 03:19:20|974.74|963.94|974.85|964.05|974.85|964.05|974.74|963.94|2
1649647170000|2022-04-11 03:19:30|974.9|964.1|975.75|964.95|975.75|964.95|974.9|964.1|6
1649647190000|2022-04-11 03:19:50|975.9|965.1|976.05|965.25|976.35|965.55|975.9|965.1|5
1649647200000|2022-04-11 03:20:00|975.9|965.1|976.3|965.5|976.3|965.5|975.9|965.1|6
1649647210000|2022-04-11 03:20:10|976.75|965.95|976.15|965.35|976.75|965.95|976.15|965.35|4
1649647220000|2022-04-11 03:20:20|975.85|965.05|975.58|964.78|975.85|965.05|975.58|964.78|2
1649647240000|2022-04-11 03:20:40|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1649647250000|2022-04-11 03:20:50|976.05|965.25|976.05|965.25|976.05|965.25|976.05|965.25|1
1649647260000|2022-04-11 03:21:00|976.1|965.3|976.15|965.35|976.15|965.35|976.1|965.3|2
1649647280000|2022-04-11 03:21:20|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1649647300000|2022-04-11 03:21:40|975.8|965|975.4|964.6|975.8|965|975.4|964.6|3
1649647310000|2022-04-11 03:21:50|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649647330000|2022-04-11 03:22:10|974.5|963.7|974.5|963.7|974.5|963.7|974.5|963.7|1
1649647350000|2022-04-11 03:22:30|974.45|963.65|974.45|963.65|974.45|963.65|974.45|963.65|1
1649647360000|2022-04-11 03:22:40|974.65|963.85|974.4|963.6|974.8|964|974.4|963.6|3
1649647380000|2022-04-11 03:23:00|973.9|963.1|974.8|964|974.8|964|973.9|963.1|5
1649647400000|2022-04-11 03:23:20|974.9|964.1|975.4|964.6|975.85|965.05|974.9|964.1|5
1649647410000|2022-04-11 03:23:30|975.51|964.71|975.9|965.1|976.6|965.8|975.51|964.71|9
1649647420000|2022-04-11 03:23:40|975.66|964.86|975.7|964.9|975.7|964.9|975.56|964.76|4
1649647430000|2022-04-11 03:23:50|975.78|964.98|975.78|964.98|975.78|964.98|975.78|964.98|1
1649647440000|2022-04-11 03:24:00|975.95|965.15|975.95|965.15|975.95|965.15|975.95|965.15|1
1649647450000|2022-04-11 03:24:10|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1649647480000|2022-04-11 03:24:40|976.11|965.31|976.24|965.44|976.47|965.67|976.11|965.31|4
1649647490000|2022-04-11 03:24:50|976.25|965.45|976.24|965.44|976.25|965.45|976.19|965.39|4
1649647510000|2022-04-11 03:25:10|976.15|965.35|975.85|965.05|976.15|965.35|975.85|965.05|2
1649647520000|2022-04-11 03:25:20|975.73|964.93|975.85|965.05|975.85|965.05|975.6|964.8|3
1649647540000|2022-04-11 03:25:40|975.75|964.95|975.65|964.85|975.75|964.95|975.25|964.45|3
1649647550000|2022-04-11 03:25:50|975.75|964.95|974.9|964.1|975.8|965|974.79|963.99|6
1649647570000|2022-04-11 03:26:10|974.65|963.85|974.4|963.6|974.65|963.85|974.28|963.48|4
1649647590000|2022-04-11 03:26:30|974.67|963.87|974.4|963.6|974.75|963.95|974.4|963.6|4
1649647610000|2022-04-11 03:26:50|974.35|963.55|974.35|963.55|974.35|963.55|974.35|963.55|1
1649647620000|2022-04-11 03:27:00|974.3|963.5|973.9|963.1|974.3|963.5|973.9|963.1|2
1649647640000|2022-04-11 03:27:20|974.18|963.38|974.4|963.6|974.65|963.85|974.18|963.38|3
1649647650000|2022-04-11 03:27:30|974.5|963.7|974.59|963.79|974.59|963.79|974.5|963.7|2
1649647660000|2022-04-11 03:27:40|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649647680000|2022-04-11 03:28:00|975.05|964.25|975.28|964.48|975.28|964.48|974.9|964.1|3
1649647690000|2022-04-11 03:28:10|975.75|964.95|976|965.2|976|965.2|975.75|964.95|7
1649647700000|2022-04-11 03:28:20|975.91|965.11|976.4|965.6|976.4|965.6|975.91|965.11|4
1649647710000|2022-04-11 03:28:30|976.15|965.35|976.15|965.35|976.15|965.35|976.15|965.35|1
1649647740000|2022-04-11 03:29:00|975.9|965.1|975.4|964.6|975.9|965.1|975.4|964.6|4
1649647750000|2022-04-11 03:29:10|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649647780000|2022-04-11 03:29:40|974.73|963.93|974.61|963.81|974.9|964.1|973.9|963.1|9
1649647790000|2022-04-11 03:29:50|974.52|963.72|974.9|964.1|974.9|964.1|974.51|963.71|4
1649647800000|2022-04-11 03:30:00|974|963.2|974.4|963.6|974.4|963.6|974|963.2|2
1649647810000|2022-04-11 03:30:10|974.74|963.94|974.9|964.1|974.9|964.1|974.74|963.94|4
1649647820000|2022-04-11 03:30:20|975.3|964.5|975.6|964.8|975.6|964.8|975.3|964.5|4
1649647830000|2022-04-11 03:30:30|975.71|964.91|975.9|965.1|976.01|965.21|975.71|964.91|3
1649647840000|2022-04-11 03:30:40|975.74|964.94|975.9|965.1|975.9|965.1|975.74|964.94|4
1649647870000|2022-04-11 03:31:10|976.05|965.25|976.4|965.6|976.45|965.65|976.05|965.25|8
1649647880000|2022-04-11 03:31:20|976.45|965.65|976.65|965.85|976.65|965.85|976.45|965.65|2
1649647890000|2022-04-11 03:31:30|976.61|965.81|976.15|965.35|976.61|965.81|976.15|965.35|2
1649647900000|2022-04-11 03:31:40|976.24|965.44|976.24|965.44|976.24|965.44|976.24|965.44|1
1649647910000|2022-04-11 03:31:50|976.21|965.41|976.16|965.36|976.22|965.42|976.16|965.36|5
1649647920000|2022-04-11 03:32:00|976.21|965.41|976.21|965.41|976.22|965.42|976.21|965.41|5
1649647930000|2022-04-11 03:32:10|975.96|965.16|975.05|964.25|975.96|965.16|975.05|964.25|5
1649647940000|2022-04-11 03:32:20|974.9|964.1|974.69|963.89|974.9|964.1|974.69|963.89|2
1649647950000|2022-04-11 03:32:30|974.71|963.91|973.9|963.1|974.71|963.91|973.9|963.1|6
1649647960000|2022-04-11 03:32:40|973.5|962.7|973.4|962.6|973.9|963.1|973.4|962.6|6
1649647970000|2022-04-11 03:32:50|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1649647990000|2022-04-11 03:33:10|973.05|962.25|973.05|962.25|973.05|962.25|973.05|962.25|1
1649648000000|2022-04-11 03:33:20|973.25|962.45|972.1|961.3|973.25|962.45|972.1|961.3|7
1649648010000|2022-04-11 03:33:30|971.9|961.1|971.73|960.93|971.9|961.1|971.73|960.93|2
1649648020000|2022-04-11 03:33:40|971.6|960.8|971.4|960.6|971.75|960.95|971.4|960.6|4
1649648030000|2022-04-11 03:33:50|971.65|960.85|970.9|960.1|971.65|960.85|970.9|960.1|3
1649648040000|2022-04-11 03:34:00|971.05|960.25|970.9|960.1|971.05|960.25|970.9|960.1|2
1649648050000|2022-04-11 03:34:10|970.95|960.15|971.78|960.98|971.79|960.99|970.9|960.1|11
1649648060000|2022-04-11 03:34:20|971.79|960.99|973.4|962.6|973.4|962.6|971.78|960.98|16
1649648070000|2022-04-11 03:34:30|973.9|963.1|973.9|963.1|973.9|963.1|973.53|962.73|3
1649648080000|2022-04-11 03:34:40|973.5|962.7|974.4|963.6|974.65|963.85|973.5|962.7|7
1649648090000|2022-04-11 03:34:50|974.3|963.5|974.4|963.6|974.4|963.6|974.3|963.5|2
1649648100000|2022-04-11 03:35:00|974.55|963.75|974.68|963.88|974.7|963.9|974.4|963.6|6
1649648110000|2022-04-11 03:35:10|974.69|963.89|974.49|963.69|974.69|963.89|974.4|963.6|3
1649648120000|2022-04-11 03:35:20|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649648160000|2022-04-11 03:36:00|975.4|964.6|975.4|964.6|975.56|964.76|975.15|964.35|8
1649648170000|2022-04-11 03:36:10|974.9|964.1|975.75|964.95|975.75|964.95|974.9|964.1|3
1649648190000|2022-04-11 03:36:30|975.67|964.87|975.75|964.95|975.75|964.95|975.67|964.87|2
1649648200000|2022-04-11 03:36:40|975.6|964.8|975.62|964.82|975.75|964.95|975.6|964.8|3
1649648210000|2022-04-11 03:36:50|975.7|964.9|975.6|964.8|975.7|964.9|975.6|964.8|2
1649648220000|2022-04-11 03:37:00|975.75|964.95|975.7|964.9|975.75|964.95|975.7|964.9|2
1649648240000|2022-04-11 03:37:20|975.4|964.6|975.4|964.6|975.4|964.6|975.4|964.6|1
1649648250000|2022-04-11 03:37:30|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649648270000|2022-04-11 03:37:50|974.4|963.6|974.8|964|974.9|964.1|974.4|963.6|5
1649648290000|2022-04-11 03:38:10|974.53|963.73|974.4|963.6|974.53|963.73|974.25|963.45|4
1649648300000|2022-04-11 03:38:20|974.72|963.92|974.4|963.6|974.85|964.05|974.4|963.6|3
1649648310000|2022-04-11 03:38:30|974.52|963.72|974.9|964.1|974.9|964.1|974.52|963.72|2
1649648350000|2022-04-11 03:39:10|974.4|963.6|974.4|963.6|974.75|963.95|974.4|963.6|4
1649648360000|2022-04-11 03:39:20|974|963.2|974.4|963.6|974.4|963.6|974|963.2|3
1649648370000|2022-04-11 03:39:30|974.55|963.75|974.4|963.6|974.85|964.05|974.4|963.6|3
1649648380000|2022-04-11 03:39:40|974.54|963.74|974.1|963.3|974.61|963.81|974.1|963.3|5
1649648390000|2022-04-11 03:39:50|973.95|963.15|973.95|963.15|973.95|963.15|973.95|963.15|1
1649648400000|2022-04-11 03:40:00|974.35|963.55|974.67|963.87|974.67|963.87|974.35|963.55|2
1649648410000|2022-04-11 03:40:10|974.9|964.1|974.8|964|974.9|964.1|974.55|963.75|4
1649648430000|2022-04-11 03:40:30|974.74|963.94|974.8|964|974.8|964|974.74|963.94|2
1649648440000|2022-04-11 03:40:40|974.45|963.65|974.45|963.65|974.45|963.65|974.45|963.65|1
1649648450000|2022-04-11 03:40:50|974.8|964|974.8|964|974.8|964|974.8|964|1
1649648460000|2022-04-11 03:41:00|974.45|963.65|974.9|964.1|974.9|964.1|974.45|963.65|7
1649648530000|2022-04-11 03:42:10|974.6|963.8|974.85|964.05|974.85|964.05|974.6|963.8|2
1649648540000|2022-04-11 03:42:20|974.79|963.99|974.9|964.1|974.9|964.1|974.79|963.99|2
1649648550000|2022-04-11 03:42:30|974.77|963.97|974.9|964.1|974.9|964.1|974.77|963.97|2
1649648600000|2022-04-11 03:43:20|974.65|963.85|974.85|964.05|974.9|964.1|974.15|963.35|8
1649648610000|2022-04-11 03:43:30|974.4|963.6|974.9|964.1|975.12|964.32|974.4|963.6|6
1649648620000|2022-04-11 03:43:40|974.84|964.04|974.9|964.1|974.9|964.1|974.84|964.04|2
1649648630000|2022-04-11 03:43:50|974.79|963.99|974.4|963.6|974.9|964.1|974.4|963.6|4
1649648640000|2022-04-11 03:44:00|974.55|963.75|974.4|963.6|974.74|963.94|974.4|963.6|4
1649648660000|2022-04-11 03:44:20|974.67|963.87|974.05|963.25|974.8|964|973.65|962.85|13
1649648670000|2022-04-11 03:44:30|974.15|963.35|974|963.2|974.15|963.35|974|963.2|3
1649648680000|2022-04-11 03:44:40|973.95|963.15|973.4|962.6|973.95|963.15|973.15|962.35|10
1649648690000|2022-04-11 03:44:50|973.05|962.25|973.1|962.3|973.45|962.65|973.05|962.25|5
1649648710000|2022-04-11 03:45:10|972.95|962.15|971.9|961.1|972.95|962.15|971.9|961.1|4
1649648730000|2022-04-11 03:45:30|972.4|961.6|972.4|961.6|972.4|961.6|972.4|961.6|1
1649648740000|2022-04-11 03:45:40|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1649648770000|2022-04-11 03:46:10|973.4|962.6|973.28|962.48|973.6|962.8|973.28|962.48|3
1649648780000|2022-04-11 03:46:20|973.7|962.9|973.4|962.6|973.75|962.95|973.3|962.5|6
1649648800000|2022-04-11 03:46:40|973.55|962.75|973.9|963.1|973.9|963.1|973.28|962.48|8
1649648810000|2022-04-11 03:46:50|974.1|963.3|974.4|963.6|974.52|963.72|974.1|963.3|4
1649648820000|2022-04-11 03:47:00|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649648840000|2022-04-11 03:47:20|974.25|963.45|974.4|963.6|974.75|963.95|974.25|963.45|3
1649648860000|2022-04-11 03:47:40|974.38|963.58|974.4|963.6|974.55|963.75|974.38|963.58|3
1649648870000|2022-04-11 03:47:50|974.35|963.55|974.4|963.6|974.55|963.75|974.35|963.55|3
1649648880000|2022-04-11 03:48:00|974.6|963.8|974.4|963.6|974.6|963.8|974.2|963.4|3
1649648890000|2022-04-11 03:48:10|974.18|963.38|974.4|963.6|974.55|963.75|974.18|963.38|3
1649648900000|2022-04-11 03:48:20|974.6|963.8|974.4|963.6|974.6|963.8|974.1|963.3|4
1649648910000|2022-04-11 03:48:30|974.74|963.94|974.79|963.99|974.79|963.99|974.51|963.71|5
1649648920000|2022-04-11 03:48:40|974.7|963.9|974.9|964.1|974.9|964.1|974.6|963.8|7
1649648930000|2022-04-11 03:48:50|974.6|963.8|974.49|963.69|974.9|964.1|974.36|963.56|7
1649648940000|2022-04-11 03:49:00|974.73|963.93|974.49|963.69|974.73|963.93|974.24|963.44|4
1649648950000|2022-04-11 03:49:10|974.73|963.93|974.49|963.69|974.73|963.93|974.33|963.53|5
1649648960000|2022-04-11 03:49:20|974.48|963.68|973.9|963.1|974.48|963.68|973.9|963.1|3
1649648970000|2022-04-11 03:49:30|973.71|962.91|973.65|962.85|973.9|963.1|973.65|962.85|10
1649648980000|2022-04-11 03:49:40|973.9|963.1|973.4|962.6|973.9|963.1|973.4|962.6|11
1649649000000|2022-04-11 03:50:00|973.65|962.85|973.4|962.6|973.9|963.1|973.29|962.49|5
1649649010000|2022-04-11 03:50:10|973.29|962.49|973.4|962.6|973.4|962.6|973.29|962.49|2
1649649030000|2022-04-11 03:50:30|973.29|962.49|973.4|962.6|973.4|962.6|973.29|962.49|2
1649649040000|2022-04-11 03:50:40|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649649050000|2022-04-11 03:50:50|973.81|963.01|973.53|962.73|973.9|963.1|973.53|962.73|4
1649649060000|2022-04-11 03:51:00|973.4|962.6|972.95|962.15|973.4|962.6|972.95|962.15|2
1649649070000|2022-04-11 03:51:10|972.9|962.1|972.65|961.85|972.9|962.1|972.56|961.76|5
1649649080000|2022-04-11 03:51:20|972.52|961.72|972.51|961.71|972.65|961.85|972.51|961.71|3
1649649090000|2022-04-11 03:51:30|972.36|961.56|972.5|961.7|972.51|961.71|972.36|961.56|4
1649649100000|2022-04-11 03:51:40|972.9|962.1|972.4|961.6|972.9|962.1|972.09|961.29|5
1649649110000|2022-04-11 03:51:50|972.32|961.52|972.32|961.52|972.32|961.52|972.32|961.52|1
1649649120000|2022-04-11 03:52:00|972|961.2|972.4|961.6|972.4|961.6|972|961.2|2
1649649130000|2022-04-11 03:52:10|972.82|962.02|972.82|962.02|972.82|962.02|972.82|962.02|1
1649649140000|2022-04-11 03:52:20|972.9|962.1|972.4|961.6|972.9|962.1|972.4|961.6|2
1649649150000|2022-04-11 03:52:30|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1649649230000|2022-04-11 03:53:50|971.85|961.05|971.85|961.05|971.85|961.05|971.85|961.05|1
1649649240000|2022-04-11 03:54:00|971.9|961.1|972.9|962.1|973.15|962.35|971.9|961.1|5
1649649250000|2022-04-11 03:54:10|973.4|962.6|973.9|963.1|973.9|963.1|973.4|962.6|4
1649649280000|2022-04-11 03:54:40|973.81|963.01|973.77|962.97|973.81|963.01|973.69|962.89|3
1649649290000|2022-04-11 03:54:50|973.71|962.91|973.69|962.89|973.71|962.91|973.64|962.84|3
1649649300000|2022-04-11 03:55:00|973.19|962.39|972.9|962.1|973.19|962.39|972.9|962.1|2
1649649310000|2022-04-11 03:55:10|972.74|961.94|972|961.2|972.74|961.94|972|961.2|3
1649649320000|2022-04-11 03:55:20|972.24|961.44|972.1|961.3|972.24|961.44|972.1|961.3|2
1649649350000|2022-04-11 03:55:50|972.24|961.44|972.24|961.44|972.24|961.44|972.24|961.44|1
1649649360000|2022-04-11 03:56:00|972.38|961.58|972.38|961.58|972.48|961.68|972.38|961.58|3
1649649370000|2022-04-11 03:56:10|972.52|961.72|972.52|961.72|972.61|961.81|972.33|961.53|5
1649649380000|2022-04-11 03:56:20|972.49|961.69|972.49|961.69|972.49|961.69|972.49|961.69|1
1649649390000|2022-04-11 03:56:30|972.61|961.81|972.05|961.25|972.61|961.81|972.05|961.25|2
1649649400000|2022-04-11 03:56:40|972.24|961.44|972.43|961.63|972.43|961.63|972.24|961.44|2
1649649410000|2022-04-11 03:56:50|972.61|961.81|972.56|961.76|972.75|961.95|972.56|961.76|5
1649649420000|2022-04-11 03:57:00|972.75|961.95|972.75|961.95|972.75|961.95|972.75|961.95|1
1649649430000|2022-04-11 03:57:10|972.85|962.05|972.88|962.08|972.88|962.08|972.75|961.95|6
1649649440000|2022-04-11 03:57:20|972.78|961.98|972.9|962.1|972.9|962.1|972.78|961.98|3
1649649450000|2022-04-11 03:57:30|972.8|962|972.8|962|972.8|962|972.8|962|1
1649649470000|2022-04-11 03:57:50|972.6|961.8|972.78|961.98|972.78|961.98|972.6|961.8|3
1649649480000|2022-04-11 03:58:00|972.5|961.7|972.78|961.98|972.78|961.98|972.5|961.7|3
1649649490000|2022-04-11 03:58:10|972.52|961.72|972.78|961.98|972.78|961.98|972.52|961.72|3
1649649520000|2022-04-11 03:58:40|972.5|961.7|972.78|961.98|972.78|961.98|972.5|961.7|3
1649649530000|2022-04-11 03:58:50|972.44|961.64|972.74|961.94|972.78|961.98|972.44|961.64|3
1649649540000|2022-04-11 03:59:00|972.54|961.74|972.54|961.74|972.54|961.74|972.54|961.74|1
1649649570000|2022-04-11 03:59:30|972.74|961.94|972.74|961.94|972.74|961.94|972.74|961.94|1
1649649580000|2022-04-11 03:59:40|972.68|961.88|972.74|961.94|972.74|961.94|972.68|961.88|2
1649649590000|2022-04-11 03:59:50|972.77|961.97|972.74|961.94|972.77|961.97|972.74|961.94|2
1649649600000|2022-04-11 04:00:00|972.69|961.89|971.9|961.1|972.74|961.94|971.9|961.1|6
1649649610000|2022-04-11 04:00:10|971.4|960.6|971.4|960.6|971.65|960.85|971.4|960.6|3
1649649620000|2022-04-11 04:00:20|971.14|960.34|970.76|959.96|971.14|960.34|970.76|959.96|2
1649649630000|2022-04-11 04:00:30|970.75|959.95|970.63|959.83|970.75|959.95|970.53|959.73|6
1649649640000|2022-04-11 04:00:40|970.68|959.88|970.18|959.38|970.68|959.88|970.18|959.38|3
1649649650000|2022-04-11 04:00:50|970.23|959.43|970.63|959.83|970.63|959.83|970.23|959.43|2
1649649660000|2022-04-11 04:01:00|970.52|959.72|970.52|959.72|970.63|959.83|970.52|959.72|3
1649649670000|2022-04-11 04:01:10|970.63|959.83|971|960.2|971|960.2|970.63|959.83|2
1649649680000|2022-04-11 04:01:20|971.4|960.6|971.9|961.1|971.9|961.1|971.4|960.6|4
1649649690000|2022-04-11 04:01:30|971.78|960.98|971.9|961.1|971.9|961.1|971.64|960.84|3
1649649700000|2022-04-11 04:01:40|971.81|961.01|971.9|961.1|971.9|961.1|971.81|961.01|2
1649649710000|2022-04-11 04:01:50|971.99|961.19|972.83|962.03|972.83|962.03|971.99|961.19|5
1649649720000|2022-04-11 04:02:00|972.74|961.94|972.9|962.1|973.05|962.25|972.74|961.94|4
1649649750000|2022-04-11 04:02:30|972.8|962|972.8|962|972.8|962|972.8|962|1
1649649770000|2022-04-11 04:02:50|972.75|961.95|972.74|961.94|972.75|961.95|972.72|961.92|4
1649649780000|2022-04-11 04:03:00|972.7|961.9|972.49|961.69|972.7|961.9|972.49|961.69|2
1649649790000|2022-04-11 04:03:10|972.44|961.64|971.9|961.1|972.44|961.64|971.9|961.1|3
1649649820000|2022-04-11 04:03:40|972.2|961.4|972.2|961.4|972.2|961.4|972.2|961.4|1
1649649840000|2022-04-11 04:04:00|972.65|961.85|972.57|961.77|972.82|962.02|972.57|961.77|3
1649649850000|2022-04-11 04:04:10|972.32|961.52|972.83|962.03|972.83|962.03|972.32|961.52|3
1649649860000|2022-04-11 04:04:20|972.82|962.02|972.85|962.05|972.85|962.05|972.82|962.02|2
1649649870000|2022-04-11 04:04:30|972.9|962.1|972.37|961.57|972.9|962.1|972.37|961.57|3
1649649890000|2022-04-11 04:04:50|972.15|961.35|972.15|961.35|972.15|961.35|972.15|961.35|1
1649649900000|2022-04-11 04:05:00|972.32|961.52|972.32|961.52|972.32|961.52|972.32|961.52|1
1649649910000|2022-04-11 04:05:10|972.2|961.4|972.2|961.4|972.2|961.4|972.2|961.4|1
1649649920000|2022-04-11 04:05:20|972.65|961.85|972.82|962.02|972.82|962.02|972.41|961.61|5
1649649930000|2022-04-11 04:05:30|972.67|961.87|972.35|961.55|972.7|961.9|972.35|961.55|4
1649649940000|2022-04-11 04:05:40|972.25|961.45|972.25|961.45|972.25|961.45|972.25|961.45|1
1649649950000|2022-04-11 04:05:50|972.32|961.52|972.05|961.25|972.57|961.77|972.05|961.25|6
1649649960000|2022-04-11 04:06:00|972.1|961.3|972.48|961.68|972.48|961.68|972.1|961.3|2
1649649970000|2022-04-11 04:06:10|972.69|961.89|972.55|961.75|972.69|961.89|972.05|961.25|3
1649649980000|2022-04-11 04:06:20|972.43|961.63|972.43|961.63|972.55|961.75|972.05|961.25|4
1649649990000|2022-04-11 04:06:30|972.05|961.25|972.05|961.25|972.05|961.25|972.05|961.25|1
1649650000000|2022-04-11 04:06:40|972.4|961.6|972.95|962.15|972.95|962.15|972.4|961.6|5
1649650010000|2022-04-11 04:06:50|972.96|962.16|972.96|962.16|972.96|962.16|972.96|962.16|1
1649650020000|2022-04-11 04:07:00|972.9|962.1|972.45|961.65|972.9|962.1|972.45|961.65|2
1649650030000|2022-04-11 04:07:10|972.2|961.4|972.2|961.4|972.2|961.4|972.2|961.4|1
1649650040000|2022-04-11 04:07:20|972.05|961.25|972.05|961.25|972.05|961.25|972.05|961.25|1
1649650050000|2022-04-11 04:07:30|972.66|961.86|972.8|962|972.8|962|972.4|961.6|4
1649650060000|2022-04-11 04:07:40|972.25|961.45|972.9|962.1|972.9|962.1|972.25|961.45|4
1649650070000|2022-04-11 04:07:50|973|962.2|972.9|962.1|973|962.2|972.9|962.1|2
1649650080000|2022-04-11 04:08:00|972.65|961.85|972.9|962.1|972.9|962.1|972.65|961.85|2
1649650090000|2022-04-11 04:08:10|972.5|961.7|972.5|961.7|972.5|961.7|972.5|961.7|1
1649650100000|2022-04-11 04:08:20|972.72|961.92|972.9|962.1|972.9|962.1|972.72|961.92|2
1649650120000|2022-04-11 04:08:40|972.67|961.87|972.75|961.95|972.75|961.95|972.67|961.87|2
1649650130000|2022-04-11 04:08:50|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1649650180000|2022-04-11 04:09:40|972.75|961.95|972.9|962.1|972.9|962.1|972.75|961.95|2
1649650190000|2022-04-11 04:09:50|972.95|962.15|971.67|960.87|972.95|962.15|971.56|960.76|12
1649650200000|2022-04-11 04:10:00|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1649650210000|2022-04-11 04:10:10|971.65|960.85|971.75|960.95|971.75|960.95|971.62|960.82|4
1649650220000|2022-04-11 04:10:20|971.74|960.94|971.9|961.1|971.9|961.1|971.74|960.94|3
1649650280000|2022-04-11 04:11:20|972.15|961.35|972.3|961.5|972.3|961.5|971.9|961.1|4
1649650290000|2022-04-11 04:11:30|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1649650350000|2022-04-11 04:12:30|971.4|960.6|970.9|960.1|971.4|960.6|970.9|960.1|2
1649650380000|2022-04-11 04:13:00|971.4|960.6|971.4|960.6|971.4|960.6|971.4|960.6|1
1649650400000|2022-04-11 04:13:20|971.65|960.85|971.75|960.95|971.75|960.95|971.65|960.85|2
1649650410000|2022-04-11 04:13:30|971.4|960.6|970.9|960.1|971.4|960.6|970.9|960.1|2
1649650450000|2022-04-11 04:14:10|970.8|960|970.9|960.1|970.9|960.1|970.8|960|2
1649650470000|2022-04-11 04:14:30|970.4|959.6|970.4|959.6|970.4|959.6|970.4|959.6|1
1649650480000|2022-04-11 04:14:40|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1649650510000|2022-04-11 04:15:10|969.69|958.89|969.9|959.1|969.9|959.1|969.69|958.89|4
1649650560000|2022-04-11 04:16:00|970.26|959.46|970|959.2|970.26|959.46|969.9|959.1|3
1649650570000|2022-04-11 04:16:10|969.95|959.15|970.25|959.45|970.25|959.45|969.95|959.15|2
1649650580000|2022-04-11 04:16:20|970.61|959.81|970.56|959.76|970.7|959.9|970.56|959.76|3
1649650590000|2022-04-11 04:16:30|970.36|959.56|970.9|960.1|970.9|960.1|970.36|959.56|3
1649650600000|2022-04-11 04:16:40|971.19|960.39|971.84|961.04|971.85|961.05|971.19|960.39|13
1649650610000|2022-04-11 04:16:50|971.83|961.03|972.4|961.6|972.65|961.85|971.83|961.03|10
1649650620000|2022-04-11 04:17:00|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1649650630000|2022-04-11 04:17:10|972.12|961.32|971.9|961.1|972.12|961.32|971.9|961.1|2
1649650640000|2022-04-11 04:17:20|972.4|961.6|972.05|961.25|972.85|962.05|972.05|961.25|7
1649650660000|2022-04-11 04:17:40|971.9|961.1|970.9|960.1|971.9|961.1|970.9|960.1|8
1649650670000|2022-04-11 04:17:50|971.3|960.5|971.3|960.5|971.3|960.5|971.3|960.5|1
1649650680000|2022-04-11 04:18:00|971.4|960.6|971.9|961.1|971.9|961.1|971.4|960.6|2
1649650690000|2022-04-11 04:18:10|971.7|960.9|971.2|960.4|971.7|960.9|971.2|960.4|2
1649650700000|2022-04-11 04:18:20|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649650740000|2022-04-11 04:19:00|971|960.2|971|960.2|971|960.2|971|960.2|1
1649650750000|2022-04-11 04:19:10|971.4|960.6|971.4|960.6|971.4|960.6|971.4|960.6|1
1649650770000|2022-04-11 04:19:30|971.85|961.05|971.85|961.05|971.85|961.05|971.85|961.05|1
1649650800000|2022-04-11 04:20:00|971.57|960.77|971.4|960.6|971.57|960.77|971.4|960.6|2
1649650840000|2022-04-11 04:20:40|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649650910000|2022-04-11 04:21:50|971.4|960.6|971.4|960.6|971.4|960.6|971.4|960.6|1
1649650920000|2022-04-11 04:22:00|971.79|960.99|971.9|961.1|971.9|961.1|971.79|960.99|2
1649650930000|2022-04-11 04:22:10|971.79|960.99|971.55|960.75|971.9|961.1|971.54|960.74|7
1649650950000|2022-04-11 04:22:30|971.8|961|972.05|961.25|972.05|961.25|971.8|961|2
1649650970000|2022-04-11 04:22:50|972.75|961.95|972.63|961.83|972.75|961.95|972.63|961.83|2
1649650980000|2022-04-11 04:23:00|972.68|961.88|972.68|961.88|972.8|962|972.3|961.5|4
1649650990000|2022-04-11 04:23:10|972.8|962|972.8|962|972.8|962|972.8|962|1
1649651020000|2022-04-11 04:23:40|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1649651100000|2022-04-11 04:25:00|972.85|962.05|972.85|962.05|972.85|962.05|972.85|962.05|1
1649651110000|2022-04-11 04:25:10|972.4|961.6|972.85|962.05|972.85|962.05|972.4|961.6|3
1649651120000|2022-04-11 04:25:20|972.77|961.97|972.67|961.87|972.77|961.97|972.59|961.79|3
1649651140000|2022-04-11 04:25:40|972.32|961.52|972.32|961.52|972.32|961.52|972.32|961.52|1
1649651150000|2022-04-11 04:25:50|972.05|961.25|972|961.2|972.05|961.25|972|961.2|2
1649651160000|2022-04-11 04:26:00|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1649651220000|2022-04-11 04:27:00|972.3|961.5|972.3|961.5|972.3|961.5|972.3|961.5|1
1649651230000|2022-04-11 04:27:10|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1649651240000|2022-04-11 04:27:20|972.3|961.5|971.9|961.1|972.3|961.5|971.9|961.1|4
1649651250000|2022-04-11 04:27:30|972|961.2|972|961.2|972|961.2|972|961.2|1
1649651270000|2022-04-11 04:27:50|972.4|961.6|972.4|961.6|972.4|961.6|972.4|961.6|1
1649651330000|2022-04-11 04:28:50|972.49|961.69|972.49|961.69|972.5|961.7|972.49|961.69|3
1649651340000|2022-04-11 04:29:00|972.78|961.98|972.4|961.6|972.78|961.98|972.15|961.35|3
1649651350000|2022-04-11 04:29:10|972.53|961.73|972.9|962.1|972.9|962.1|972.4|961.6|3
1649651360000|2022-04-11 04:29:20|972.4|961.6|972.4|961.6|972.4|961.6|972.4|961.6|1
1649651370000|2022-04-11 04:29:30|972.61|961.81|972.4|961.6|972.7|961.9|972.4|961.6|3
1649651380000|2022-04-11 04:29:40|972.07|961.27|972.58|961.78|972.7|961.9|972.07|961.27|4
1649651390000|2022-04-11 04:29:50|972.7|961.9|972.85|962.05|972.85|962.05|972.5|961.7|3
1649651400000|2022-04-11 04:30:00|972.4|961.6|971.8|961|972.65|961.85|971.8|961|11
1649651410000|2022-04-11 04:30:10|971.62|960.82|971.15|960.35|971.62|960.82|970.9|960.1|4
1649651420000|2022-04-11 04:30:20|970.9|960.1|970.9|960.1|971.15|960.35|970.9|960.1|3
1649651430000|2022-04-11 04:30:30|971.4|960.6|970.9|960.1|971.4|960.6|970.9|960.1|5
1649651440000|2022-04-11 04:30:40|971.4|960.6|971.4|960.6|971.4|960.6|971.4|960.6|1
1649651460000|2022-04-11 04:31:00|971.28|960.48|970.9|960.1|971.4|960.6|970.9|960.1|3
1649651540000|2022-04-11 04:32:20|970.75|959.95|970.75|959.95|970.75|959.95|970.75|959.95|1
1649651550000|2022-04-11 04:32:30|970.8|960|970.8|960|970.8|960|970.8|960|1
1649651560000|2022-04-11 04:32:40|970.9|960.1|971.7|960.9|971.7|960.9|970.9|960.1|3
1649651580000|2022-04-11 04:33:00|971.8|961|971.8|961|971.8|961|971.8|961|1
1649651630000|2022-04-11 04:33:50|971.4|960.6|971.4|960.6|971.4|960.6|971.4|960.6|1
1649651640000|2022-04-11 04:34:00|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649651840000|2022-04-11 04:37:20|970.95|960.15|971.51|960.71|971.51|960.71|970.95|960.15|4
1649651860000|2022-04-11 04:37:40|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1649651880000|2022-04-11 04:38:00|971.95|961.15|971.95|961.15|971.95|961.15|971.95|961.15|1
1649651890000|2022-04-11 04:38:10|972.4|961.6|972.4|961.6|972.4|961.6|972.4|961.6|1
1649651920000|2022-04-11 04:38:40|972.75|961.95|972.9|962.1|972.9|962.1|972.75|961.95|3
1649651980000|2022-04-11 04:39:40|973.1|962.3|973.4|962.6|973.4|962.6|972.9|962.1|4
1649651990000|2022-04-11 04:39:50|973.85|963.05|973.85|963.05|973.85|963.05|973.85|963.05|1
1649652000000|2022-04-11 04:40:00|973.8|963|973.8|963|973.8|963|973.8|963|1
1649652020000|2022-04-11 04:40:20|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649652050000|2022-04-11 04:40:50|974.28|963.48|974.4|963.6|974.4|963.6|974.28|963.48|3
1649652060000|2022-04-11 04:41:00|973.95|963.15|973.95|963.15|973.95|963.15|973.95|963.15|1
1649652100000|2022-04-11 04:41:40|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649652140000|2022-04-11 04:42:20|973.86|963.06|974|963.2|974|963.2|973.86|963.06|2
1649652160000|2022-04-11 04:42:40|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649652210000|2022-04-11 04:43:30|973.95|963.15|973.95|963.15|973.95|963.15|973.95|963.15|1
1649652230000|2022-04-11 04:43:50|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649652250000|2022-04-11 04:44:10|974.4|963.6|974.75|963.95|974.75|963.95|974.15|963.35|4
1649652260000|2022-04-11 04:44:20|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649652300000|2022-04-11 04:45:00|974.8|964|974.4|963.6|974.8|964|974.4|963.6|2
1649652330000|2022-04-11 04:45:30|974.73|963.93|974.8|964|974.8|964|974.73|963.93|2
1649652350000|2022-04-11 04:45:50|974.9|964.1|975.1|964.3|975.1|964.3|974.9|964.1|2
1649652360000|2022-04-11 04:46:00|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649652430000|2022-04-11 04:47:10|975.05|964.25|975.05|964.25|975.05|964.25|975.05|964.25|1
1649652440000|2022-04-11 04:47:20|974.9|964.1|975.4|964.6|975.4|964.6|974.9|964.1|5
1649652460000|2022-04-11 04:47:40|975.75|964.95|975.75|964.95|975.75|964.95|975.75|964.95|1
1649652470000|2022-04-11 04:47:50|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1649652500000|2022-04-11 04:48:20|976.11|965.31|976.11|965.31|976.11|965.31|976.11|965.31|1
1649652510000|2022-04-11 04:48:30|975.9|965.1|976.15|965.35|976.15|965.35|975.9|965.1|2
1649652520000|2022-04-11 04:48:40|976.56|965.76|976.6|965.8|976.6|965.8|976.56|965.76|2
1649652540000|2022-04-11 04:49:00|976.75|965.95|976.75|965.95|976.75|965.95|976.75|965.95|1
1649652550000|2022-04-11 04:49:10|976.9|966.1|977.72|966.92|977.72|966.92|976.9|966.1|7
1649652560000|2022-04-11 04:49:20|977.49|966.69|977.49|966.69|977.66|966.86|977.49|966.69|8
1649652570000|2022-04-11 04:49:30|977.28|966.48|977.28|966.48|977.29|966.49|977.28|966.48|9
1649652580000|2022-04-11 04:49:40|977.29|966.49|977.41|966.61|977.41|966.61|977.28|966.48|9
1649652590000|2022-04-11 04:49:50|977.85|967.05|977.9|967.1|977.9|967.1|977.85|967.05|2
1649652600000|2022-04-11 04:50:00|977.7|966.9|977.11|966.31|977.7|966.9|977.11|966.31|3
1649652610000|2022-04-11 04:50:10|977.61|966.81|977.11|966.31|977.61|966.81|977.11|966.31|2
1649652620000|2022-04-11 04:50:20|977.61|966.81|977.11|966.31|977.61|966.81|977.11|966.31|2
1649652650000|2022-04-11 04:50:50|976.95|966.15|976.95|966.15|976.95|966.15|976.95|966.15|1
1649652660000|2022-04-11 04:51:00|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1649652750000|2022-04-11 04:52:30|976.84|966.04|976.84|966.04|976.84|966.04|976.84|966.04|1
1649652760000|2022-04-11 04:52:40|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1649652880000|2022-04-11 04:54:40|977.02|966.22|977.02|966.22|977.02|966.22|977.02|966.22|1
1649652890000|2022-04-11 04:54:50|977.47|966.67|977.51|966.71|977.51|966.71|977.47|966.67|2
1649652900000|2022-04-11 04:55:00|977.5|966.7|977.45|966.65|977.56|966.76|977.45|966.65|4
1649652910000|2022-04-11 04:55:10|977.56|966.76|977.56|966.76|977.56|966.76|977.56|966.76|1
1649652920000|2022-04-11 04:55:20|977.28|966.48|977.28|966.48|977.28|966.48|977.28|966.48|1
1649652930000|2022-04-11 04:55:30|977.08|966.28|977.21|966.41|977.21|966.41|977.08|966.28|4
1649652940000|2022-04-11 04:55:40|977|966.2|977|966.2|977|966.2|977|966.2|1
1649652950000|2022-04-11 04:55:50|977.09|966.29|977.45|966.65|977.45|966.65|977.09|966.29|8
1649652960000|2022-04-11 04:56:00|977.43|966.63|977.42|966.62|977.43|966.63|977.42|966.62|2
1649652970000|2022-04-11 04:56:10|977.5|966.7|977.5|966.7|977.5|966.7|977.5|966.7|1
1649653000000|2022-04-11 04:56:40|977.15|966.35|977.15|966.35|977.15|966.35|977.15|966.35|1
1649653010000|2022-04-11 04:56:50|977.36|966.56|977.61|966.81|977.61|966.81|977.36|966.56|3
1649653020000|2022-04-11 04:57:00|977.65|966.85|977.8|967|977.8|967|977.65|966.85|2
1649653030000|2022-04-11 04:57:10|977.68|966.88|977.59|966.79|977.75|966.95|977.57|966.77|5
1649653080000|2022-04-11 04:58:00|977.8|967|977.8|967|977.8|967|977.8|967|1
1649653090000|2022-04-11 04:58:10|977.59|966.79|977.61|966.81|977.61|966.81|977.59|966.79|2
1649653140000|2022-04-11 04:59:00|977.58|966.78|977.61|966.81|977.61|966.81|977.55|966.75|4
1649653150000|2022-04-11 04:59:10|977.58|966.78|977.61|966.81|977.61|966.81|977.58|966.78|2
1649653190000|2022-04-11 04:59:50|977.6|966.8|977.61|966.81|977.61|966.81|977.6|966.8|2
1649653200000|2022-04-11 05:00:00|977.81|967.01|978.11|967.31|978.65|967.85|977.72|966.92|17
1649653210000|2022-04-11 05:00:10|978.48|967.68|978.78|967.98|978.78|967.98|978.11|967.31|4
1649653240000|2022-04-11 05:00:40|978.83|968.03|978.9|968.1|978.9|968.1|978.83|968.03|2
1649653250000|2022-04-11 05:00:50|978.79|967.99|978.9|968.1|978.9|968.1|978.79|967.99|2
1649653260000|2022-04-11 05:01:00|978.55|967.75|978.9|968.1|978.9|968.1|978.55|967.75|2
1649653270000|2022-04-11 05:01:10|978.45|967.65|978.9|968.1|978.9|968.1|978.45|967.65|3
1649653400000|2022-04-11 05:03:20|979.05|968.25|979.05|968.25|979.05|968.25|979.05|968.25|1
1649653410000|2022-04-11 05:03:30|979.1|968.3|979.1|968.3|979.1|968.3|979.1|968.3|1
1649653480000|2022-04-11 05:04:40|978.9|968.1|978.9|968.1|978.9|968.1|978.65|967.85|5
1649653490000|2022-04-11 05:04:50|978.65|967.85|978.4|967.6|978.9|968.1|978.4|967.6|4
1649653500000|2022-04-11 05:05:00|978.75|967.95|977.9|967.1|978.75|967.95|977.9|967.1|6
1649653520000|2022-04-11 05:05:20|977.8|967|977.53|966.73|977.8|967|977.53|966.73|2
1649653530000|2022-04-11 05:05:30|977.4|966.6|976.9|966.1|977.4|966.6|976.9|966.1|2
1649653550000|2022-04-11 05:05:50|976.85|966.05|976.85|966.05|976.85|966.05|976.85|966.05|1
1649653560000|2022-04-11 05:06:00|976.76|965.96|976.76|965.96|976.76|965.96|976.76|965.96|1
1649653570000|2022-04-11 05:06:10|976.31|965.51|976.31|965.51|976.31|965.51|976.31|965.51|1
1649653580000|2022-04-11 05:06:20|976.76|965.96|976.76|965.96|976.76|965.96|976.76|965.96|1
1649653600000|2022-04-11 05:06:40|976.68|965.88|976.76|965.96|976.76|965.96|976.68|965.88|2
1649653610000|2022-04-11 05:06:50|976.7|965.9|976.76|965.96|976.76|965.96|976.7|965.9|2
1649653620000|2022-04-11 05:07:00|976.9|966.1|977.09|966.29|977.09|966.29|976.9|966.1|2
1649653630000|2022-04-11 05:07:10|977.34|966.54|977.34|966.54|977.34|966.54|977.09|966.29|3
1649653660000|2022-04-11 05:07:40|977.35|966.55|977.34|966.54|977.35|966.55|977.34|966.54|2
1649653680000|2022-04-11 05:08:00|977.67|966.87|977.47|966.67|977.67|966.87|977.17|966.37|3
1649653690000|2022-04-11 05:08:10|977.78|966.98|977.78|966.98|977.78|966.98|977.78|966.98|1
1649653710000|2022-04-11 05:08:30|977.9|967.1|978.19|967.39|978.19|967.39|977.9|967.1|2
1649653720000|2022-04-11 05:08:40|978.1|967.3|978.1|967.3|978.1|967.3|978.1|967.3|1
1649653740000|2022-04-11 05:09:00|978.15|967.35|978.15|967.35|978.15|967.35|978.15|967.35|1
1649653760000|2022-04-11 05:09:20|977.95|967.15|977.9|967.1|977.95|967.15|977.9|967.1|2
1649653770000|2022-04-11 05:09:30|977.4|966.6|977.9|967.1|977.9|967.1|977.4|966.6|2
1649653800000|2022-04-11 05:10:00|977.7|966.9|976.95|966.15|977.7|966.9|976.95|966.15|4
1649653840000|2022-04-11 05:10:40|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1649653850000|2022-04-11 05:10:50|976.76|965.96|976.76|965.96|976.76|965.96|976.76|965.96|1
1649653860000|2022-04-11 05:11:00|976.34|965.54|976.73|965.93|976.73|965.93|976.34|965.54|3
1649653870000|2022-04-11 05:11:10|976.6|965.8|976.1|965.3|976.6|965.8|976.1|965.3|2
1649653880000|2022-04-11 05:11:20|976.23|965.43|976.6|965.8|976.6|965.8|976.23|965.43|2
1649653890000|2022-04-11 05:11:30|976.63|965.83|976.73|965.93|976.8|966|976.63|965.83|4
1649653910000|2022-04-11 05:11:50|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1649653960000|2022-04-11 05:12:40|976.79|965.99|976.9|966.1|976.9|966.1|976.79|965.99|2
1649654000000|2022-04-11 05:13:20|976.85|966.05|976.85|966.05|976.85|966.05|976.85|966.05|1
1649654050000|2022-04-11 05:14:10|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1649654070000|2022-04-11 05:14:30|976.95|966.15|976.95|966.15|976.95|966.15|976.95|966.15|1
1649654090000|2022-04-11 05:14:50|976.85|966.05|976.85|966.05|976.85|966.05|976.85|966.05|1
1649654100000|2022-04-11 05:15:00|976.69|965.89|976.4|965.6|976.75|965.95|976.4|965.6|3
1649654120000|2022-04-11 05:15:20|975.9|965.1|976.5|965.7|976.5|965.7|975.9|965.1|4
1649654130000|2022-04-11 05:15:30|976.4|965.6|976.5|965.7|976.75|965.95|976.4|965.6|4
1649654150000|2022-04-11 05:15:50|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1649654190000|2022-04-11 05:16:30|977.74|966.94|977.4|966.6|977.74|966.94|977.07|966.27|3
1649654220000|2022-04-11 05:17:00|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1649654240000|2022-04-11 05:17:20|977.75|966.95|977.28|966.48|977.75|966.95|977.28|966.48|3
1649654260000|2022-04-11 05:17:40|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1649654360000|2022-04-11 05:19:20|977.15|966.35|977.4|966.6|977.4|966.6|977.15|966.35|2
1649654370000|2022-04-11 05:19:30|977.7|966.9|977.7|966.9|977.7|966.9|977.7|966.9|1
1649654380000|2022-04-11 05:19:40|977.85|967.05|977.4|966.6|977.85|967.05|977.4|966.6|2
1649654390000|2022-04-11 05:19:50|977.6|966.8|977.15|966.35|977.6|966.8|977.15|966.35|2
1649654400000|2022-04-11 05:20:00|977.6|966.8|976.9|966.1|977.6|966.8|976.9|966.1|6
1649654410000|2022-04-11 05:20:10|977.28|966.48|977.28|966.48|977.28|966.48|977.28|966.48|1
1649654420000|2022-04-11 05:20:20|977.3|966.5|977.9|967.1|977.9|967.1|977.3|966.5|3
1649654440000|2022-04-11 05:20:40|978.05|967.25|977.9|967.1|978.05|967.25|977.9|967.1|2
1649654460000|2022-04-11 05:21:00|978.59|967.79|978.4|967.6|978.59|967.79|978.4|967.6|2
1649654470000|2022-04-11 05:21:10|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649654510000|2022-04-11 05:21:50|978.54|967.74|978.54|967.74|978.54|967.74|978.54|967.74|1
1649654520000|2022-04-11 05:22:00|978.4|967.6|978.64|967.84|978.65|967.85|978.4|967.6|8
1649654530000|2022-04-11 05:22:10|978.65|967.85|978.59|967.79|978.65|967.85|978.59|967.79|21
1649654540000|2022-04-11 05:22:20|978.6|967.8|979.4|968.6|979.65|968.85|978.59|967.79|8
1649654550000|2022-04-11 05:22:30|979.15|968.35|979.9|969.1|979.9|969.1|979.15|968.35|4
1649654560000|2022-04-11 05:22:40|979.78|968.98|979.9|969.1|979.9|969.1|979.78|968.98|2
1649654610000|2022-04-11 05:23:30|979.55|968.75|979.05|968.25|979.55|968.75|979.05|968.25|2
1649654620000|2022-04-11 05:23:40|979.4|968.6|979.4|968.6|979.4|968.6|979.4|968.6|1
1649654650000|2022-04-11 05:24:10|978.9|968.1|978.9|968.1|978.9|968.1|978.9|968.1|1
1649654670000|2022-04-11 05:24:30|979.28|968.48|979.28|968.48|979.28|968.48|978.9|968.1|3
1649654700000|2022-04-11 05:25:00|978.9|968.1|978.9|968.1|979.4|968.6|978.9|968.1|5
1649654730000|2022-04-11 05:25:30|979.28|968.48|979.28|968.48|979.28|968.48|979.28|968.48|1
1649654740000|2022-04-11 05:25:40|979.25|968.45|979.4|968.6|979.4|968.6|979.1|968.3|3
1649654760000|2022-04-11 05:26:00|979.2|968.4|979.2|968.4|979.2|968.4|979.2|968.4|1
1649654770000|2022-04-11 05:26:10|978.9|968.1|978.9|968.1|979.28|968.48|978.9|968.1|3
1649654780000|2022-04-11 05:26:20|979.29|968.49|978.9|968.1|979.4|968.6|978.9|968.1|3
1649654790000|2022-04-11 05:26:30|978.65|967.85|978.9|968.1|978.9|968.1|978.65|967.85|2
1649654800000|2022-04-11 05:26:40|978.82|968.02|978.9|968.1|978.9|968.1|978.6|967.8|4
1649654810000|2022-04-11 05:26:50|978.85|968.05|978.9|968.1|978.9|968.1|978.79|967.99|3
1649654820000|2022-04-11 05:27:00|978.79|967.99|978.4|967.6|978.9|968.1|978.4|967.6|4
1649654840000|2022-04-11 05:27:20|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649654850000|2022-04-11 05:27:30|977.53|966.73|977.72|966.92|977.72|966.92|977.53|966.73|4
1649654860000|2022-04-11 05:27:40|977.95|967.15|977.95|967.15|977.95|967.15|977.95|967.15|1
1649654880000|2022-04-11 05:28:00|977.9|967.1|977.9|967.1|977.9|967.1|977.49|966.69|8
1649654920000|2022-04-11 05:28:40|978.25|967.45|977.9|967.1|978.25|967.45|977.9|967.1|2
1649654950000|2022-04-11 05:29:10|977.64|966.84|977.9|967.1|977.9|967.1|977.6|966.8|5
1649654960000|2022-04-11 05:29:20|977.77|966.97|977.9|967.1|977.9|967.1|977.77|966.97|2
1649655000000|2022-04-11 05:30:00|977.4|966.6|977.4|966.6|977.4|966.6|977.4|966.6|1
1649655010000|2022-04-11 05:30:10|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1649655110000|2022-04-11 05:31:50|977.85|967.05|977.85|967.05|977.85|967.05|977.85|967.05|1
1649655150000|2022-04-11 05:32:30|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649655180000|2022-04-11 05:33:00|977.95|967.15|977.9|967.1|977.95|967.15|977.9|967.1|2
1649655250000|2022-04-11 05:34:10|977.8|967|977.49|966.69|977.8|967|977.49|966.69|4
1649655260000|2022-04-11 05:34:20|977.61|966.81|978.18|967.38|978.18|967.38|977.61|966.81|4
1649655270000|2022-04-11 05:34:30|978.35|967.55|978|967.2|978.35|967.55|978|967.2|2
1649655280000|2022-04-11 05:34:40|977.9|967.1|978|967.2|978.4|967.6|977.9|967.1|4
1649655290000|2022-04-11 05:34:50|978.4|967.6|978.4|967.6|978.4|967.6|978.4|967.6|1
1649655300000|2022-04-11 05:35:00|978.9|968.1|978.85|968.05|979.15|968.35|978.85|968.05|4
1649655320000|2022-04-11 05:35:20|978.35|967.55|977.9|967.1|978.35|967.55|977.9|967.1|2
1649655350000|2022-04-11 05:35:50|978.28|967.48|978.28|967.48|978.28|967.48|978.28|967.48|1
1649655360000|2022-04-11 05:36:00|978.25|967.45|978.4|967.6|978.4|967.6|978.25|967.45|2
1649655370000|2022-04-11 05:36:10|978.35|967.55|978.75|967.95|978.75|967.95|978.35|967.55|2
1649655380000|2022-04-11 05:36:20|978.5|967.7|978.05|967.25|978.5|967.7|978.05|967.25|3
1649655420000|2022-04-11 05:37:00|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649655440000|2022-04-11 05:37:20|978.28|967.48|978.28|967.48|978.28|967.48|978.28|967.48|1
1649655450000|2022-04-11 05:37:30|978.3|967.5|978.3|967.5|978.3|967.5|978.3|967.5|1
1649655480000|2022-04-11 05:38:00|978.67|967.87|978.8|968|978.8|968|978.67|967.87|2
1649655490000|2022-04-11 05:38:10|978.5|967.7|978.8|968|978.8|968|978.5|967.7|2
1649655500000|2022-04-11 05:38:20|978.7|967.9|978.45|967.65|978.7|967.9|978.45|967.65|2
1649655510000|2022-04-11 05:38:30|978.2|967.4|978.15|967.35|978.3|967.5|978.15|967.35|6
1649655540000|2022-04-11 05:39:00|978.65|967.85|978.65|967.85|978.65|967.85|978.4|967.6|3
1649655570000|2022-04-11 05:39:30|978.2|967.4|978.45|967.65|978.7|967.9|978.2|967.4|3
1649655580000|2022-04-11 05:39:40|978.6|967.8|978.7|967.9|978.7|967.9|978.6|967.8|2
1649655590000|2022-04-11 05:39:50|978.6|967.8|978.6|967.8|978.6|967.8|978.6|967.8|1
1649655600000|2022-04-11 05:40:00|978.7|967.9|978.7|967.9|978.7|967.9|978.6|967.8|3
1649655640000|2022-04-11 05:40:40|978.59|967.79|978.9|968.1|978.9|968.1|978.59|967.79|2
1649655710000|2022-04-11 05:41:50|978.75|967.95|978.75|967.95|978.75|967.95|978.75|967.95|1
1649655720000|2022-04-11 05:42:00|978.65|967.85|978.65|967.85|978.65|967.85|978.65|967.85|1
1649655730000|2022-04-11 05:42:10|978.3|967.5|977.95|967.15|978.3|967.5|977.95|967.15|2
1649655760000|2022-04-11 05:42:40|977.9|967.1|977.85|967.05|977.9|967.1|977.68|966.88|4
1649655770000|2022-04-11 05:42:50|977.4|966.6|977.4|966.6|977.4|966.6|977.4|966.6|1
1649655780000|2022-04-11 05:43:00|977.58|966.78|977.4|966.6|977.58|966.78|977.4|966.6|2
1649655820000|2022-04-11 05:43:40|977.27|966.47|977.4|966.6|977.4|966.6|977.05|966.25|3
1649655840000|2022-04-11 05:44:00|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649655880000|2022-04-11 05:44:40|977.4|966.6|977.4|966.6|977.4|966.6|977.4|966.6|1
1649655890000|2022-04-11 05:44:50|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1649655950000|2022-04-11 05:45:50|976.8|966|976|965.2|976.8|966|976|965.2|3
1649655970000|2022-04-11 05:46:10|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1649656030000|2022-04-11 05:47:10|975.77|964.97|975.33|964.53|975.9|965.1|975.33|964.53|6
1649656040000|2022-04-11 05:47:20|975.4|964.6|975.4|964.6|975.4|964.6|975.4|964.6|1
1649656080000|2022-04-11 05:48:00|975.79|964.99|975.4|964.6|975.79|964.99|975.4|964.6|2
1649656100000|2022-04-11 05:48:20|975.53|964.73|975.53|964.73|975.53|964.73|975.53|964.73|1
1649656110000|2022-04-11 05:48:30|976.03|965.23|976.03|965.23|976.03|965.23|976.03|965.23|1
1649656120000|2022-04-11 05:48:40|975.9|965.1|976.56|965.76|976.65|965.85|975.9|965.1|6
1649656140000|2022-04-11 05:49:00|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1649656180000|2022-04-11 05:49:40|976.95|966.15|977.4|966.6|977.65|966.85|976.95|966.15|4
1649656200000|2022-04-11 05:50:00|977|966.2|976.9|966.1|977.49|966.69|976.9|966.1|5
1649656210000|2022-04-11 05:50:10|977.1|966.3|976.9|966.1|977.1|966.3|976.9|966.1|2
1649656240000|2022-04-11 05:50:40|977.1|966.3|977.1|966.3|977.1|966.3|977.1|966.3|1
1649656250000|2022-04-11 05:50:50|976.95|966.15|976.95|966.15|976.95|966.15|976.95|966.15|1
1649656260000|2022-04-11 05:51:00|977.4|966.6|977.9|967.1|977.9|967.1|977.4|966.6|2
1649656280000|2022-04-11 05:51:20|978.83|968.03|978.83|968.03|978.83|968.03|978.83|968.03|1
1649656320000|2022-04-11 05:52:00|978.78|967.98|978.78|967.98|978.78|967.98|978.78|967.98|1
1649656370000|2022-04-11 05:52:50|978.83|968.03|978.33|967.53|978.83|968.03|978.33|967.53|2
1649656380000|2022-04-11 05:53:00|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649656430000|2022-04-11 05:53:50|978.4|967.6|978.66|967.86|978.66|967.86|978.4|967.6|3
1649656440000|2022-04-11 05:54:00|978.67|967.87|978.4|967.6|978.9|968.1|978.4|967.6|10
1649656460000|2022-04-11 05:54:20|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649656500000|2022-04-11 05:55:00|977.62|966.82|977.62|966.82|977.62|966.82|977.62|966.82|1
1649656520000|2022-04-11 05:55:20|977.1|966.3|977.1|966.3|977.1|966.3|977.1|966.3|1
1649656530000|2022-04-11 05:55:30|977.35|966.55|977.37|966.57|977.37|966.57|977.35|966.55|2
1649656550000|2022-04-11 05:55:50|977.12|966.32|977.28|966.48|977.28|966.48|977.12|966.32|2
1649656560000|2022-04-11 05:56:00|977.37|966.57|977.37|966.57|977.37|966.57|977.37|966.57|1
1649656610000|2022-04-11 05:56:50|977.1|966.3|976.9|966.1|977.1|966.3|976.9|966.1|2
1649656620000|2022-04-11 05:57:00|976.56|965.76|976.9|966.1|976.9|966.1|976.56|965.76|3
1649656630000|2022-04-11 05:57:10|976.79|965.99|976.9|966.1|976.9|966.1|976.7|965.9|3
1649656660000|2022-04-11 05:57:40|976.05|965.25|976.05|965.25|976.05|965.25|976.05|965.25|1
1649656670000|2022-04-11 05:57:50|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1649656690000|2022-04-11 05:58:10|976.35|965.55|976.35|965.55|976.35|965.55|976.35|965.55|1
1649656700000|2022-04-11 05:58:20|976.57|965.77|976.57|965.77|976.57|965.77|976.57|965.77|1
1649656710000|2022-04-11 05:58:30|976.75|965.95|976.75|965.95|976.75|965.95|976.75|965.95|1
1649656720000|2022-04-11 05:58:40|976.67|965.87|976.67|965.87|976.67|965.87|976.67|965.87|1
1649656730000|2022-04-11 05:58:50|976.86|966.06|976.86|966.06|976.86|966.06|976.86|966.06|1
1649656740000|2022-04-11 05:59:00|976.9|966.1|976.9|966.1|977.3|966.5|976.9|966.1|4
1649656780000|2022-04-11 05:59:40|977.3|966.5|976.9|966.1|977.3|966.5|976.9|966.1|2
1649656800000|2022-04-11 06:00:00|977.05|966.25|975.97|965.17|977.2|966.4|975.97|965.17|7
1649656820000|2022-04-11 06:00:20|976.06|965.26|976.06|965.26|976.06|965.26|976.06|965.26|1
1649656830000|2022-04-11 06:00:30|975.9|965.1|975.64|964.84|975.9|965.1|975.64|964.84|2
1649656840000|2022-04-11 06:00:40|975.34|964.54|975.64|964.84|975.75|964.95|975.34|964.54|5
1649656860000|2022-04-11 06:01:00|975.14|964.34|975.14|964.34|975.14|964.34|975.14|964.34|1
1649656890000|2022-04-11 06:01:30|975.31|964.51|975.31|964.51|975.31|964.51|975.31|964.51|1
1649656910000|2022-04-11 06:01:50|975.36|964.56|975.31|964.51|975.36|964.56|975.31|964.51|2
1649656920000|2022-04-11 06:02:00|975.28|964.48|975.31|964.51|975.31|964.51|975.19|964.39|3
1649656940000|2022-04-11 06:02:20|975.05|964.25|974.9|964.1|975.05|964.25|974.9|964.1|2
1649656950000|2022-04-11 06:02:30|974.72|963.92|973.9|963.1|974.9|964.1|973.9|963.1|5
1649656980000|2022-04-11 06:03:00|973.81|963.01|973.81|963.01|973.81|963.01|973.81|963.01|1
1649656990000|2022-04-11 06:03:10|973.76|962.96|973.76|962.96|973.76|962.96|973.76|962.96|1
1649657010000|2022-04-11 06:03:30|973.71|962.91|973.71|962.91|973.71|962.91|973.71|962.91|1
1649657020000|2022-04-11 06:03:40|973.76|962.96|973.76|962.96|973.76|962.96|973.76|962.96|1
1649657030000|2022-04-11 06:03:50|973.71|962.91|973.6|962.8|973.71|962.91|973.6|962.8|2
1649657040000|2022-04-11 06:04:00|973.1|962.3|973.1|962.3|973.1|962.3|973.1|962.3|1
1649657050000|2022-04-11 06:04:10|973.41|962.61|973.2|962.4|973.57|962.77|973.15|962.35|7
1649657060000|2022-04-11 06:04:20|973.29|962.49|973.29|962.49|973.29|962.49|973.29|962.49|1
1649657070000|2022-04-11 06:04:30|973.65|962.85|973.45|962.65|973.65|962.85|973.45|962.65|3
1649657080000|2022-04-11 06:04:40|973.55|962.75|973.55|962.75|973.55|962.75|973.55|962.75|1
1649657090000|2022-04-11 06:04:50|973.7|962.9|974.8|964|974.8|964|973.7|962.9|4
1649657110000|2022-04-11 06:05:10|974.3|963.5|974.3|963.5|974.3|963.5|974.3|963.5|1
1649657150000|2022-04-11 06:05:50|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649657190000|2022-04-11 06:06:30|973.85|963.05|973.85|963.05|973.85|963.05|973.85|963.05|1
1649657210000|2022-04-11 06:06:50|973.82|963.02|973.3|962.5|973.82|963.02|973.3|962.5|2
1649657260000|2022-04-11 06:07:40|973.35|962.55|973.85|963.05|973.85|963.05|973.35|962.55|3
1649657290000|2022-04-11 06:08:10|973.42|962.62|973.85|963.05|973.85|963.05|973.42|962.62|3
1649657300000|2022-04-11 06:08:20|973.6|962.8|973.6|962.8|973.6|962.8|973.6|962.8|1
1649657310000|2022-04-11 06:08:30|973.85|963.05|973.85|963.05|973.85|963.05|973.85|963.05|1
1649657320000|2022-04-11 06:08:40|973.68|962.88|973.85|963.05|973.85|963.05|973.68|962.88|2
1649657380000|2022-04-11 06:09:40|974|963.2|974|963.2|974|963.2|974|963.2|1
1649657400000|2022-04-11 06:10:00|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649657410000|2022-04-11 06:10:10|973.79|962.99|973.95|963.15|973.95|963.15|973.79|962.99|3
1649657450000|2022-04-11 06:10:50|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649657470000|2022-04-11 06:11:10|973.85|963.05|973.85|963.05|973.85|963.05|973.85|963.05|1
1649657540000|2022-04-11 06:12:20|973.4|962.6|973.4|962.6|973.4|962.6|973.4|962.6|1
1649657550000|2022-04-11 06:12:30|973.28|962.48|973.4|962.6|973.4|962.6|973.15|962.35|3
1649657570000|2022-04-11 06:12:50|973.74|962.94|973.4|962.6|973.74|962.94|973.38|962.58|3
1649657580000|2022-04-11 06:13:00|973.38|962.58|973.4|962.6|973.4|962.6|973.38|962.58|2
1649657640000|2022-04-11 06:14:00|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649657720000|2022-04-11 06:15:20|974.19|963.39|974.65|963.85|974.75|963.95|974.19|963.39|3
1649657730000|2022-04-11 06:15:30|974.75|963.95|974.75|963.95|974.75|963.95|974.75|963.95|1
1649657760000|2022-04-11 06:16:00|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649657790000|2022-04-11 06:16:30|974.67|963.87|974.61|963.81|974.67|963.87|974.61|963.81|2
1649657810000|2022-04-11 06:16:50|974.52|963.72|974.62|963.82|974.62|963.82|974.52|963.72|2
1649657820000|2022-04-11 06:17:00|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649657890000|2022-04-11 06:18:10|973.75|962.95|973.75|962.95|973.75|962.95|973.75|962.95|1
1649657910000|2022-04-11 06:18:30|973.67|962.87|973.54|962.74|973.67|962.87|973.12|962.32|8
1649657920000|2022-04-11 06:18:40|973.17|962.37|973.1|962.3|973.54|962.74|973.1|962.3|6
1649657940000|2022-04-11 06:19:00|973.05|962.25|973.05|962.25|973.05|962.25|973.05|962.25|1
1649657950000|2022-04-11 06:19:10|972.9|962.1|973.02|962.22|973.02|962.22|972.9|962.1|2
1649657970000|2022-04-11 06:19:30|973|962.2|973|962.2|973|962.2|973|962.2|1
1649658000000|2022-04-11 06:20:00|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1649658010000|2022-04-11 06:20:10|973|962.2|973|962.2|973|962.2|973|962.2|1
1649658030000|2022-04-11 06:20:30|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1649658040000|2022-04-11 06:20:40|972.6|961.8|972.48|961.68|972.6|961.8|972.1|961.3|6
1649658050000|2022-04-11 06:20:50|972.1|961.3|972.74|961.94|972.74|961.94|971.9|961.1|5
1649658060000|2022-04-11 06:21:00|972.4|961.6|972.4|961.6|972.4|961.6|972.4|961.6|1
1649658090000|2022-04-11 06:21:30|972.6|961.8|972.7|961.9|972.7|961.9|972.6|961.8|2
1649658100000|2022-04-11 06:21:40|972.4|961.6|971.65|960.85|972.4|961.6|971.65|960.85|4
1649658110000|2022-04-11 06:21:50|970.9|960.1|970.78|959.98|970.9|960.1|970.78|959.98|2
1649658120000|2022-04-11 06:22:00|970.7|959.9|970.38|959.58|970.7|959.9|970.3|959.5|3
1649658130000|2022-04-11 06:22:10|970.15|959.35|970.25|959.45|970.25|959.45|970.15|959.35|2
1649658150000|2022-04-11 06:22:30|970.05|959.25|970.05|959.25|970.05|959.25|970.05|959.25|1
1649658170000|2022-04-11 06:22:50|970|959.2|970|959.2|970|959.2|970|959.2|1
1649658200000|2022-04-11 06:23:20|970.05|959.25|970.05|959.25|970.05|959.25|970.05|959.25|1
1649658250000|2022-04-11 06:24:10|969.9|959.1|969.9|959.1|969.9|959.1|969.75|958.95|5
1649658270000|2022-04-11 06:24:30|969.79|958.99|969.67|958.87|969.9|959.1|969.67|958.87|3
1649658280000|2022-04-11 06:24:40|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1649658300000|2022-04-11 06:25:00|970.09|959.29|970.65|959.85|970.65|959.85|970.09|959.29|2
1649658310000|2022-04-11 06:25:10|970.8|960|970.8|960|970.8|960|970.8|960|1
1649658320000|2022-04-11 06:25:20|970.9|960.1|970.4|959.6|970.9|960.1|970.4|959.6|3
1649658330000|2022-04-11 06:25:30|970.53|959.73|970.9|960.1|970.9|960.1|970.53|959.73|2
1649658360000|2022-04-11 06:26:00|970.85|960.05|970.4|959.6|970.85|960.05|970.4|959.6|2
1649658390000|2022-04-11 06:26:30|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1649658430000|2022-04-11 06:27:10|969.78|958.98|969.9|959.1|969.9|959.1|969.78|958.98|2
1649658450000|2022-04-11 06:27:30|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649658480000|2022-04-11 06:28:00|969.29|958.49|968.95|958.15|969.4|958.6|968.95|958.15|3
1649658510000|2022-04-11 06:28:30|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649658530000|2022-04-11 06:28:50|968.88|958.08|968.1|957.3|968.88|958.08|968.1|957.3|4
1649658540000|2022-04-11 06:29:00|968.35|957.55|968.4|957.6|968.4|957.6|968.3|957.5|4
1649658550000|2022-04-11 06:29:10|968.85|958.05|968.87|958.07|968.9|958.1|968.85|958.05|5
1649658560000|2022-04-11 06:29:20|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649658600000|2022-04-11 06:30:00|968.87|958.07|968.87|958.07|968.87|958.07|968.87|958.07|1
1649658610000|2022-04-11 06:30:10|968.69|957.89|968.65|957.85|968.85|958.05|968.65|957.85|3
1649658620000|2022-04-11 06:30:20|968.1|957.3|968.1|957.3|968.1|957.3|968.1|957.3|1
1649658640000|2022-04-11 06:30:40|968.35|957.55|968.85|958.05|968.85|958.05|968.35|957.55|3
1649658660000|2022-04-11 06:31:00|968.74|957.94|968.85|958.05|968.85|958.05|968.74|957.94|2
1649658670000|2022-04-11 06:31:10|968.62|957.82|968.85|958.05|968.85|958.05|968.43|957.63|3
1649658720000|2022-04-11 06:32:00|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649658740000|2022-04-11 06:32:20|968.95|958.15|968.95|958.15|968.95|958.15|968.95|958.15|1
1649658750000|2022-04-11 06:32:30|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649658810000|2022-04-11 06:33:30|969.03|958.23|968.9|958.1|969.03|958.23|968.9|958.1|2
1649658820000|2022-04-11 06:33:40|969|958.2|969|958.2|969|958.2|969|958.2|1
1649658840000|2022-04-11 06:34:00|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649658850000|2022-04-11 06:34:10|969.19|958.39|969.5|958.7|969.5|958.7|969.19|958.39|3
1649658870000|2022-04-11 06:34:30|969.25|958.45|968.9|958.1|969.25|958.45|968.9|958.1|2
1649658900000|2022-04-11 06:35:00|969.4|958.6|969.8|959|969.8|959|969.4|958.6|2
1649658910000|2022-04-11 06:35:10|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1649658990000|2022-04-11 06:36:30|970.28|959.48|970.6|959.8|970.6|959.8|970.28|959.48|2
1649659000000|2022-04-11 06:36:40|970.45|959.65|970.4|959.6|970.45|959.65|970.05|959.25|3
1649659010000|2022-04-11 06:36:50|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649659210000|2022-04-11 06:40:10|970.79|959.99|970.4|959.6|970.9|960.1|970.4|959.6|4
1649659220000|2022-04-11 06:40:20|970|959.2|970|959.2|970|959.2|970|959.2|1
1649659270000|2022-04-11 06:41:10|969.95|959.15|969.95|959.15|969.95|959.15|969.95|959.15|1
1649659290000|2022-04-11 06:41:30|970.4|959.6|970.53|959.73|970.53|959.73|970.4|959.6|3
1649659300000|2022-04-11 06:41:40|970.9|960.1|970.95|960.15|970.95|960.15|970.9|960.1|2
1649659310000|2022-04-11 06:41:50|970.97|960.17|970.96|960.16|970.97|960.17|970.95|960.15|9
1649659320000|2022-04-11 06:42:00|971.43|960.63|971.57|960.77|971.57|960.77|971.43|960.63|2
1649659350000|2022-04-11 06:42:30|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1649659360000|2022-04-11 06:42:40|971.53|960.73|971.4|960.6|971.53|960.73|971.4|960.6|4
1649659370000|2022-04-11 06:42:50|971.53|960.73|971.9|961.1|971.9|961.1|971.53|960.73|4
1649659450000|2022-04-11 06:44:10|972|961.2|972|961.2|972|961.2|972|961.2|1
1649659480000|2022-04-11 06:44:40|971.95|961.15|971.95|961.15|971.95|961.15|971.95|961.15|1
1649659500000|2022-04-11 06:45:00|972|961.2|972|961.2|972|961.2|972|961.2|1
1649659530000|2022-04-11 06:45:30|972.4|961.6|972.4|961.6|972.4|961.6|972.4|961.6|1
1649659540000|2022-04-11 06:45:40|972.45|961.65|972.85|962.05|972.85|962.05|972.45|961.65|3
1649659550000|2022-04-11 06:45:50|972.4|961.6|972.4|961.6|972.4|961.6|972.4|961.6|1
1649659560000|2022-04-11 06:46:00|972.7|961.9|972.8|962|972.8|962|972.7|961.9|2
1649659590000|2022-04-11 06:46:30|972.77|961.97|972.77|961.97|972.77|961.97|972.77|961.97|1
1649659600000|2022-04-11 06:46:40|972.79|961.99|972.79|961.99|972.85|962.05|972.79|961.99|3
1649659620000|2022-04-11 06:47:00|972.95|962.15|972.95|962.15|972.95|962.15|972.95|962.15|1
1649659630000|2022-04-11 06:47:10|973|962.2|973|962.2|973|962.2|973|962.2|1
1649659640000|2022-04-11 06:47:20|973.4|962.6|973.4|962.6|973.4|962.6|973.4|962.6|1
1649659650000|2022-04-11 06:47:30|973.54|962.74|973.9|963.1|973.9|963.1|973.54|962.74|2
1649659660000|2022-04-11 06:47:40|974.12|963.32|974.4|963.6|974.51|963.71|974.12|963.32|5
1649659670000|2022-04-11 06:47:50|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649659720000|2022-04-11 06:48:40|975.28|964.48|975.58|964.78|975.7|964.9|975.28|964.48|4
1649659740000|2022-04-11 06:49:00|975.8|965|975.74|964.94|975.8|965|975.74|964.94|2
1649659750000|2022-04-11 06:49:10|975.85|965.05|975.72|964.92|975.85|965.05|975.64|964.84|3
1649659800000|2022-04-11 06:50:00|975.9|965.1|976.55|965.75|976.55|965.75|975.9|965.1|5
1649659810000|2022-04-11 06:50:10|976.52|965.72|976.65|965.85|976.65|965.85|976.27|965.47|3
1649659820000|2022-04-11 06:50:20|976.46|965.66|976.24|965.44|976.5|965.7|976.24|965.44|3
1649659830000|2022-04-11 06:50:30|976.65|965.85|976.65|965.85|976.65|965.85|976.65|965.85|1
1649659840000|2022-04-11 06:50:40|976.35|965.55|976.65|965.85|976.65|965.85|976.26|965.46|9
1649659860000|2022-04-11 06:51:00|976.55|965.75|976.6|965.8|976.6|965.8|976.55|965.75|3
1649659870000|2022-04-11 06:51:10|976.45|965.65|976.31|965.51|976.5|965.7|976.15|965.35|4
1649659880000|2022-04-11 06:51:20|976.32|965.52|976.31|965.51|976.32|965.52|976.3|965.5|16
1649659890000|2022-04-11 06:51:30|976.32|965.52|976.31|965.51|976.32|965.52|976.29|965.49|14
1649659900000|2022-04-11 06:51:40|976.7|965.9|976.7|965.9|976.7|965.9|976.7|965.9|1
1649659910000|2022-04-11 06:51:50|976.65|965.85|976.15|965.35|976.65|965.85|976.15|965.35|2
1649659920000|2022-04-11 06:52:00|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1649659940000|2022-04-11 06:52:20|975.63|964.83|974.95|964.15|975.63|964.83|974.95|964.15|2
1649659960000|2022-04-11 06:52:40|975.15|964.35|975.01|964.21|975.15|964.35|974.9|964.1|3
1649660010000|2022-04-11 06:53:30|975.07|964.27|975.01|964.21|975.07|964.27|975.01|964.21|2
1649660020000|2022-04-11 06:53:40|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649660030000|2022-04-11 06:53:50|975.07|964.27|975.07|964.27|975.07|964.27|975.07|964.27|1
1649660040000|2022-04-11 06:54:00|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649660060000|2022-04-11 06:54:20|974.86|964.06|974.9|964.1|974.9|964.1|974.86|964.06|2
1649660070000|2022-04-11 06:54:30|975.02|964.22|975.02|964.22|975.02|964.22|975.02|964.22|1
1649660080000|2022-04-11 06:54:40|974.9|964.1|974.9|964.1|975.02|964.22|974.9|964.1|3
1649660110000|2022-04-11 06:55:10|974.86|964.06|974.86|964.06|974.86|964.06|974.86|964.06|1
1649660120000|2022-04-11 06:55:20|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649660140000|2022-04-11 06:55:40|975.01|964.21|975.65|964.85|975.65|964.85|975.01|964.21|4
1649660160000|2022-04-11 06:56:00|975.25|964.45|974.9|964.1|975.25|964.45|974.9|964.1|2
1649660190000|2022-04-11 06:56:30|974.8|964|974.8|964|974.8|964|974.8|964|1
1649660200000|2022-04-11 06:56:40|974.7|963.9|974.7|963.9|974.7|963.9|974.7|963.9|1
1649660220000|2022-04-11 06:57:00|974.6|963.8|974.24|963.44|974.6|963.8|974.24|963.44|3
1649660260000|2022-04-11 06:57:40|973.91|963.11|973.91|963.11|973.91|963.11|973.91|963.11|1
1649660270000|2022-04-11 06:57:50|973.88|963.08|973.88|963.08|973.88|963.08|973.88|963.08|1
1649660280000|2022-04-11 06:58:00|973.87|963.07|973.87|963.07|973.87|963.07|973.87|963.07|1
1649660290000|2022-04-11 06:58:10|973.77|962.97|973.77|962.97|973.77|962.97|973.77|962.97|1
1649660310000|2022-04-11 06:58:30|973.76|962.96|973.86|963.06|973.86|963.06|973.76|962.96|2
1649660340000|2022-04-11 06:59:00|973.75|962.95|973.75|962.95|973.75|962.95|973.75|962.95|1
1649660370000|2022-04-11 06:59:30|973.1|962.3|973.1|962.3|973.1|962.3|973.1|962.3|1
1649660380000|2022-04-11 06:59:40|973.29|962.49|973.48|962.68|973.67|962.87|973.29|962.49|3
1649660390000|2022-04-11 06:59:50|973.75|962.95|974.53|963.73|974.53|963.73|973.63|962.83|7
1649660400000|2022-04-11 07:00:00|974.75|963.95|974.9|964.1|974.9|964.1|974.75|963.95|3
1649660410000|2022-04-11 07:00:10|975.15|964.35|974.9|964.1|975.15|964.35|974.9|964.1|2
1649660450000|2022-04-11 07:00:50|975|964.2|975|964.2|975|964.2|975|964.2|1
1649660460000|2022-04-11 07:01:00|974.95|964.15|975.09|964.29|975.09|964.29|974.95|964.15|3
1649660470000|2022-04-11 07:01:10|975|964.2|975|964.2|975|964.2|975|964.2|1
1649660480000|2022-04-11 07:01:20|974.85|964.05|974.64|963.84|974.85|964.05|974.64|963.84|3
1649660490000|2022-04-11 07:01:30|974.1|963.3|974.1|963.3|974.1|963.3|974.1|963.3|1
1649660500000|2022-04-11 07:01:40|973.9|963.1|973.9|963.1|973.9|963.1|973.45|962.65|4
1649660510000|2022-04-11 07:01:50|973.38|962.58|973.45|962.65|973.45|962.65|973.38|962.58|2
1649660550000|2022-04-11 07:02:30|973.36|962.56|973.45|962.65|973.45|962.65|973.36|962.56|2
1649660570000|2022-04-11 07:02:50|973.87|963.07|974.15|963.35|974.15|963.35|973.87|963.07|2
1649660580000|2022-04-11 07:03:00|974.17|963.37|973.87|963.07|974.17|963.37|973.85|963.05|4
1649660590000|2022-04-11 07:03:10|974.15|963.35|973.87|963.07|974.15|963.35|973.85|963.05|6
1649660610000|2022-04-11 07:03:30|974.45|963.65|973.99|963.19|974.45|963.65|973.99|963.19|4
1649660620000|2022-04-11 07:03:40|974.49|963.69|974.49|963.69|974.49|963.69|974.49|963.69|1
1649660630000|2022-04-11 07:03:50|974.25|963.45|974.25|963.45|974.25|963.45|974.25|963.45|1
1649660640000|2022-04-11 07:04:00|974.26|963.46|974.25|963.45|974.26|963.46|974.25|963.45|2
1649660650000|2022-04-11 07:04:10|974.26|963.46|974.25|963.45|974.26|963.46|974.25|963.45|4
1649660660000|2022-04-11 07:04:20|973.99|963.19|973.99|963.19|974.25|963.45|973.99|963.19|4
1649660670000|2022-04-11 07:04:30|973.95|963.15|973.95|963.15|973.95|963.15|973.95|963.15|1
1649660700000|2022-04-11 07:05:00|973.78|962.98|973.63|962.83|973.78|962.98|973.63|962.83|3
1649660710000|2022-04-11 07:05:10|973.73|962.93|973.84|963.04|973.84|963.04|973.73|962.93|3
1649660720000|2022-04-11 07:05:20|973.75|962.95|973.75|962.95|973.75|962.95|973.75|962.95|1
1649660730000|2022-04-11 07:05:30|973.73|962.93|973.73|962.93|973.73|962.93|973.73|962.93|1
1649660760000|2022-04-11 07:06:00|973.75|962.95|973.75|962.95|973.75|962.95|973.75|962.95|1
1649660780000|2022-04-11 07:06:20|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649660800000|2022-04-11 07:06:40|973.58|962.78|973.65|962.85|973.65|962.85|973.37|962.57|7
1649660810000|2022-04-11 07:06:50|973.1|962.3|973.1|962.3|973.1|962.3|973.1|962.3|1
1649660830000|2022-04-11 07:07:10|973.5|962.7|973.55|962.75|973.55|962.75|973.5|962.7|2
1649660850000|2022-04-11 07:07:30|973.15|962.35|973.15|962.35|973.15|962.35|973.15|962.35|1
1649660870000|2022-04-11 07:07:50|973.55|962.75|973.55|962.75|973.55|962.75|973.55|962.75|1
1649660880000|2022-04-11 07:08:00|973.3|962.5|973.9|963.1|973.9|963.1|973.3|962.5|5
1649660890000|2022-04-11 07:08:10|973.7|962.9|973.9|963.1|973.9|963.1|973.7|962.9|2
1649660900000|2022-04-11 07:08:20|973.69|962.89|973.9|963.1|973.9|963.1|973.3|962.5|3
1649660930000|2022-04-11 07:08:50|973.7|962.9|973.7|962.9|973.7|962.9|973.7|962.9|1
1649660940000|2022-04-11 07:09:00|973.74|962.94|973.9|963.1|973.9|963.1|973.74|962.94|2
1649660960000|2022-04-11 07:09:20|973.4|962.6|973.9|963.1|973.9|963.1|973.4|962.6|4
1649660970000|2022-04-11 07:09:30|973.8|963|973.8|963|973.8|963|973.8|963|1
1649660980000|2022-04-11 07:09:40|973.9|963.1|972.9|962.1|973.9|963.1|972.9|962.1|5
1649660990000|2022-04-11 07:09:50|972.61|961.81|972.7|961.9|972.7|961.9|972.61|961.81|2
1649661000000|2022-04-11 07:10:00|972.4|961.6|971.9|961.1|972.4|961.6|971.9|961.1|2
1649661010000|2022-04-11 07:10:10|972.15|961.35|972.15|961.35|972.6|961.8|972.15|961.35|3
1649661020000|2022-04-11 07:10:20|971.9|961.1|972.28|961.48|972.4|961.6|971.9|961.1|7
1649661030000|2022-04-11 07:10:30|972.41|961.61|972.4|961.6|972.7|961.9|971.9|961.1|6
1649661060000|2022-04-11 07:11:00|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1649661090000|2022-04-11 07:11:30|972.73|961.93|971.9|961.1|972.9|962.1|971.9|961.1|4
1649661120000|2022-04-11 07:12:00|971.52|960.72|971.4|960.6|971.52|960.72|971.4|960.6|2
1649661140000|2022-04-11 07:12:20|971.18|960.38|971.4|960.6|971.67|960.87|971.18|960.38|4
1649661170000|2022-04-11 07:12:50|970.9|960.1|971.3|960.5|971.3|960.5|970.9|960.1|2
1649661180000|2022-04-11 07:13:00|970.9|960.1|971.3|960.5|971.3|960.5|970.9|960.1|2
1649661190000|2022-04-11 07:13:10|971.8|961|971.75|960.95|971.8|961|971.4|960.6|8
1649661200000|2022-04-11 07:13:20|971.9|961.1|972.3|961.5|972.3|961.5|971.9|961.1|4
1649661210000|2022-04-11 07:13:30|972.7|961.9|972.85|962.05|972.85|962.05|972.7|961.9|2
1649661230000|2022-04-11 07:13:50|972.68|961.88|972.68|961.88|972.68|961.88|972.68|961.88|1
1649661240000|2022-04-11 07:14:00|972.3|961.5|972.9|962.1|972.9|962.1|972.3|961.5|3
1649661250000|2022-04-11 07:14:10|973.08|962.28|972.95|962.15|973.2|962.4|972.95|962.15|3
1649661260000|2022-04-11 07:14:20|973.15|962.35|973|962.2|973.3|962.5|973|962.2|3
1649661290000|2022-04-11 07:14:50|972.69|961.89|972.55|961.75|972.69|961.89|972.55|961.75|2
1649661300000|2022-04-11 07:15:00|972.7|961.9|971.9|961.1|972.7|961.9|971.4|960.6|12
1649661310000|2022-04-11 07:15:10|971.53|960.73|970.9|960.1|971.9|961.1|970.9|960.1|6
1649661330000|2022-04-11 07:15:30|971.35|960.55|971.5|960.7|971.75|960.95|971.35|960.55|4
1649661340000|2022-04-11 07:15:40|971.51|960.71|971.9|961.1|972.12|961.32|971.49|960.69|7
1649661350000|2022-04-11 07:15:50|972.12|961.32|971.9|961.1|972.12|961.32|971.9|961.1|2
1649661360000|2022-04-11 07:16:00|971.85|961.05|971.4|960.6|971.85|961.05|971.4|960.6|2
1649661370000|2022-04-11 07:16:10|971.52|960.72|971.9|961.1|971.9|961.1|971.52|960.72|3
1649661420000|2022-04-11 07:17:00|972.75|961.95|972.4|961.6|972.75|961.95|972.4|961.6|2
1649661480000|2022-04-11 07:18:00|972.32|961.52|972.4|961.6|972.4|961.6|972.32|961.52|2
1649661500000|2022-04-11 07:18:20|972.25|961.45|972.4|961.6|972.4|961.6|972.25|961.45|2
1649661530000|2022-04-11 07:18:50|972.14|961.34|972.4|961.6|972.7|961.9|972.14|961.34|3
1649661560000|2022-04-11 07:19:20|972.15|961.35|972.4|961.6|972.4|961.6|972.15|961.35|4
1649661590000|2022-04-11 07:19:50|972.1|961.3|972.4|961.6|972.4|961.6|972.05|961.25|4
1649661620000|2022-04-11 07:20:20|972.9|962.1|973.12|962.32|973.12|962.32|972.9|962.1|2
1649661640000|2022-04-11 07:20:40|973.15|962.35|973.9|963.1|973.9|963.1|973.15|962.35|5
1649661670000|2022-04-11 07:21:10|973.85|963.05|973.85|963.05|973.85|963.05|973.85|963.05|1
1649661720000|2022-04-11 07:22:00|973.7|962.9|973.7|962.9|973.7|962.9|973.7|962.9|1
1649661740000|2022-04-11 07:22:20|973.4|962.6|974.28|963.48|974.28|963.48|973.4|962.6|4
1649661760000|2022-04-11 07:22:40|974.5|963.7|974.46|963.66|974.5|963.7|974.21|963.41|3
1649661770000|2022-04-11 07:22:50|974.15|963.35|973.9|963.1|974.15|963.35|973.9|963.1|2
1649661800000|2022-04-11 07:23:20|974|963.2|974|963.2|974|963.2|974|963.2|1
1649661810000|2022-04-11 07:23:30|973.9|963.1|974.3|963.5|974.4|963.6|973.9|963.1|6
1649661830000|2022-04-11 07:23:50|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649661840000|2022-04-11 07:24:00|974.75|963.95|974.4|963.6|974.75|963.95|974.4|963.6|2
1649661860000|2022-04-11 07:24:20|974.68|963.88|974.4|963.6|974.68|963.88|974.4|963.6|2
1649661890000|2022-04-11 07:24:50|974.7|963.9|974.49|963.69|974.7|963.9|974.49|963.69|4
1649661900000|2022-04-11 07:25:00|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649661920000|2022-04-11 07:25:20|975.28|964.48|975.4|964.6|975.64|964.84|975.28|964.48|3
1649661930000|2022-04-11 07:25:30|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649661940000|2022-04-11 07:25:40|975.05|964.25|974.9|964.1|975.05|964.25|974.9|964.1|2
1649661960000|2022-04-11 07:26:00|975.39|964.59|975.4|964.6|975.5|964.7|975.39|964.59|3
1649661970000|2022-04-11 07:26:10|975.65|964.85|975.65|964.85|975.65|964.85|975.65|964.85|1
1649661990000|2022-04-11 07:26:30|975.9|965.1|976.03|965.23|976.03|965.23|975.9|965.1|2
1649662000000|2022-04-11 07:26:40|976.24|965.44|976.11|965.31|976.35|965.55|975.9|965.1|4
1649662010000|2022-04-11 07:26:50|976.47|965.67|976.4|965.6|976.47|965.67|976.36|965.56|3
1649662020000|2022-04-11 07:27:00|976.75|965.95|976.28|965.48|976.75|965.95|976.28|965.48|6
1649662030000|2022-04-11 07:27:10|976.65|965.85|976.28|965.48|976.65|965.85|976.25|965.45|9
1649662040000|2022-04-11 07:27:20|976.65|965.85|976.65|965.85|976.65|965.85|976.65|965.85|1
1649662050000|2022-04-11 07:27:30|976.7|965.9|976.7|965.9|976.7|965.9|976.7|965.9|1
1649662070000|2022-04-11 07:27:50|976.37|965.57|976.27|965.47|976.37|965.57|976.25|965.45|14
1649662080000|2022-04-11 07:28:00|976.7|965.9|976.9|966.1|976.9|966.1|976.7|965.9|2
1649662090000|2022-04-11 07:28:10|977.05|966.25|977.26|966.46|977.26|966.46|977.05|966.25|3
1649662100000|2022-04-11 07:28:20|977.75|966.95|977.75|966.95|977.75|966.95|977.75|966.95|1
1649662110000|2022-04-11 07:28:30|977.46|966.66|977.63|966.83|977.63|966.83|977.35|966.55|3
1649662120000|2022-04-11 07:28:40|977.34|966.54|977.34|966.54|977.34|966.54|977.34|966.54|1
1649662130000|2022-04-11 07:28:50|977.11|966.31|977.11|966.31|977.61|966.81|977.08|966.28|6
1649662140000|2022-04-11 07:29:00|977.31|966.51|977.03|966.23|977.31|966.51|977.01|966.21|3
1649662150000|2022-04-11 07:29:10|977.53|966.73|977.11|966.31|977.56|966.76|977.11|966.31|3
1649662160000|2022-04-11 07:29:20|977.25|966.45|977.38|966.58|977.38|966.58|977.25|966.45|2
1649662180000|2022-04-11 07:29:40|977.75|966.95|977.75|966.95|977.75|966.95|977.75|966.95|1
1649662200000|2022-04-11 07:30:00|977.9|967.1|977.9|967.1|977.9|967.1|977.75|966.95|3
1649662210000|2022-04-11 07:30:10|978.2|967.4|977.9|967.1|978.2|967.4|977.9|967.1|2
1649662220000|2022-04-11 07:30:20|978.2|967.4|977.9|967.1|978.2|967.4|977.9|967.1|2
1649662230000|2022-04-11 07:30:30|978.2|967.4|978.75|967.95|978.75|967.95|977.9|967.1|4
1649662240000|2022-04-11 07:30:40|978.85|968.05|978.9|968.1|978.9|968.1|978.85|968.05|2
1649662260000|2022-04-11 07:31:00|979.35|968.55|979|968.2|979.35|968.55|979|968.2|2
1649662270000|2022-04-11 07:31:10|979.4|968.6|979.4|968.6|979.53|968.73|979.4|968.6|3
1649662280000|2022-04-11 07:31:20|979.29|968.49|979.29|968.49|979.29|968.49|979.29|968.49|1
1649662290000|2022-04-11 07:31:30|979.4|968.6|979.4|968.6|979.4|968.6|979.4|968.6|1
1649662300000|2022-04-11 07:31:40|979.29|968.49|979.4|968.6|979.4|968.6|979.29|968.49|2
1649662310000|2022-04-11 07:31:50|978.9|968.1|978.8|968|978.9|968.1|978.74|967.94|3
1649662320000|2022-04-11 07:32:00|978.69|967.89|978.75|967.95|978.75|967.95|978.69|967.89|2
1649662330000|2022-04-11 07:32:10|978.4|967.6|978.4|967.6|978.4|967.6|978.4|967.6|1
1649662340000|2022-04-11 07:32:20|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649662370000|2022-04-11 07:32:50|978.3|967.5|978.6|967.8|978.7|967.9|978.3|967.5|3
1649662380000|2022-04-11 07:33:00|978.55|967.75|978.85|968.05|978.85|968.05|978.55|967.75|3
1649662410000|2022-04-11 07:33:30|978.35|967.55|978.4|967.6|978.75|967.95|978.35|967.55|4
1649662420000|2022-04-11 07:33:40|978.49|967.69|978.4|967.6|978.49|967.69|978.4|967.6|2
1649662440000|2022-04-11 07:34:00|978.62|967.82|978.7|967.9|978.7|967.9|978.62|967.82|2
1649662490000|2022-04-11 07:34:50|978.55|967.75|978.85|968.05|978.85|968.05|978.55|967.75|2
1649662500000|2022-04-11 07:35:00|978.9|968.1|978.9|968.1|978.9|968.1|978.9|968.1|1
1649662510000|2022-04-11 07:35:10|978.7|967.9|978.85|968.05|978.85|968.05|978.7|967.9|2
1649662520000|2022-04-11 07:35:20|978.65|967.85|978.4|967.6|978.8|968|978.4|967.6|3
1649662540000|2022-04-11 07:35:40|978.7|967.9|978.7|967.9|978.7|967.9|978.7|967.9|1
1649662560000|2022-04-11 07:36:00|978.55|967.75|978.85|968.05|978.85|968.05|978.55|967.75|2
1649662570000|2022-04-11 07:36:10|978.7|967.9|978.7|967.9|978.7|967.9|978.7|967.9|1
1649662580000|2022-04-11 07:36:20|978.85|968.05|978.85|968.05|978.85|968.05|978.85|968.05|1
1649662590000|2022-04-11 07:36:30|978.4|967.6|978.4|967.6|978.4|967.6|978.4|967.6|1
1649662600000|2022-04-11 07:36:40|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649662660000|2022-04-11 07:37:40|977.73|966.93|977.73|966.93|977.73|966.93|977.73|966.93|1
1649662680000|2022-04-11 07:38:00|977.8|967|977.75|966.95|977.8|967|977.69|966.89|3
1649662690000|2022-04-11 07:38:10|977.69|966.89|977.53|966.73|977.69|966.89|977.53|966.73|6
1649662700000|2022-04-11 07:38:20|977.9|967.1|977.63|966.83|977.9|967.1|977.62|966.82|9
1649662710000|2022-04-11 07:38:30|977.62|966.82|977.5|966.7|977.9|967.1|977.4|966.6|14
1649662730000|2022-04-11 07:38:50|977.4|966.6|977.4|966.6|977.4|966.6|977.4|966.6|1
1649662740000|2022-04-11 07:39:00|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1649662750000|2022-04-11 07:39:10|976.4|965.6|976.4|965.6|976.4|965.6|976.4|965.6|1
1649662760000|2022-04-11 07:39:20|976.7|965.9|976.4|965.6|976.7|965.9|976.4|965.6|3
1649662790000|2022-04-11 07:39:50|976.65|965.85|976.73|965.93|976.77|965.97|976.65|965.85|12
1649662800000|2022-04-11 07:40:00|976.74|965.94|976.9|966.1|976.9|966.1|976.73|965.93|3
1649662820000|2022-04-11 07:40:20|975.95|965.15|975.9|965.1|975.95|965.15|975.9|965.1|2
1649662840000|2022-04-11 07:40:40|976.45|965.65|976.05|965.25|976.45|965.65|976.05|965.25|3
1649662850000|2022-04-11 07:40:50|976.17|965.37|976.5|965.7|976.5|965.7|976.17|965.37|2
1649662860000|2022-04-11 07:41:00|976.05|965.25|976.05|965.25|976.05|965.25|976.05|965.25|1
1649662900000|2022-04-11 07:41:40|976.54|965.74|976.9|966.1|976.9|966.1|976.54|965.74|2
1649662910000|2022-04-11 07:41:50|977.05|966.25|977.05|966.25|977.05|966.25|977.05|966.25|1
1649662920000|2022-04-11 07:42:00|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1649663000000|2022-04-11 07:43:20|976.54|965.74|976.4|965.6|976.54|965.74|976.4|965.6|2
1649663010000|2022-04-11 07:43:30|976.34|965.54|976.7|965.9|976.7|965.9|976.32|965.52|4
1649663030000|2022-04-11 07:43:50|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1649663040000|2022-04-11 07:44:00|977.12|966.32|976.9|966.1|977.12|966.32|976.9|966.1|2
1649663050000|2022-04-11 07:44:10|977.28|966.48|976.9|966.1|977.28|966.48|976.9|966.1|2
1649663060000|2022-04-11 07:44:20|976.75|965.95|976.4|965.6|976.75|965.95|976.4|965.6|3
1649663070000|2022-04-11 07:44:30|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1649663150000|2022-04-11 07:45:50|976.22|965.42|976.19|965.39|976.22|965.42|976.19|965.39|2
1649663160000|2022-04-11 07:46:00|976.67|965.87|976.4|965.6|976.8|966|976.4|965.6|3
1649663190000|2022-04-11 07:46:30|976.56|965.76|976.56|965.76|976.56|965.76|976.56|965.76|1
1649663200000|2022-04-11 07:46:40|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1649663240000|2022-04-11 07:47:20|977.06|966.26|977.06|966.26|977.06|966.26|977.06|966.26|1
1649663250000|2022-04-11 07:47:30|977|966.2|977.18|966.38|977.48|966.68|977|966.2|3
1649663270000|2022-04-11 07:47:50|977.19|966.39|977.09|966.29|977.38|966.58|977|966.2|4
1649663280000|2022-04-11 07:48:00|977.41|966.61|977.28|966.48|977.41|966.61|977.28|966.48|2
1649663290000|2022-04-11 07:48:10|977.4|966.6|977.4|966.6|977.4|966.6|977.4|966.6|1
1649663300000|2022-04-11 07:48:20|977.7|966.9|978.4|967.6|978.4|967.6|977.27|966.47|7
1649663310000|2022-04-11 07:48:30|978.55|967.75|978.9|968.1|978.9|968.1|978.55|967.75|3
1649663330000|2022-04-11 07:48:50|978.85|968.05|978.85|968.05|978.85|968.05|978.85|968.05|1
1649663350000|2022-04-11 07:49:10|978.9|968.1|978.5|967.7|978.9|968.1|978.49|967.69|3
1649663370000|2022-04-11 07:49:30|978.53|967.73|978.4|967.6|978.53|967.73|978.4|967.6|2
1649663400000|2022-04-11 07:50:00|978.64|967.84|978.4|967.6|978.64|967.84|978.1|967.3|5
1649663420000|2022-04-11 07:50:20|978.75|967.95|978.4|967.6|978.75|967.95|978.4|967.6|2
1649663450000|2022-04-11 07:50:50|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649663460000|2022-04-11 07:51:00|978.15|967.35|978.67|967.87|978.7|967.9|978.15|967.35|4
1649663470000|2022-04-11 07:51:10|978.75|967.95|978.4|967.6|978.75|967.95|978.4|967.6|2
1649663490000|2022-04-11 07:51:30|978.67|967.87|978.4|967.6|978.67|967.87|978.15|967.35|4
1649663520000|2022-04-11 07:52:00|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649663530000|2022-04-11 07:52:10|978.15|967.35|978.15|967.35|978.15|967.35|977.9|967.1|5
1649663540000|2022-04-11 07:52:20|977.9|967.1|978.4|967.6|978.75|967.95|977.9|967.1|7
1649663550000|2022-04-11 07:52:30|977.9|967.1|978.28|967.48|978.28|967.48|977.9|967.1|2
1649663580000|2022-04-11 07:53:00|978.4|967.6|978.4|967.6|978.4|967.6|978.4|967.6|1
1649663590000|2022-04-11 07:53:10|978.75|967.95|978.75|967.95|978.75|967.95|978.75|967.95|1
1649663600000|2022-04-11 07:53:20|978.4|967.6|978.4|967.6|978.4|967.6|978.4|967.6|1
1649663630000|2022-04-11 07:53:50|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649663640000|2022-04-11 07:54:00|977.67|966.87|977.67|966.87|977.67|966.87|977.67|966.87|1
1649663680000|2022-04-11 07:54:40|977.57|966.77|977.61|966.81|977.65|966.85|977.56|966.76|4
1649663700000|2022-04-11 07:55:00|977.58|966.78|977.61|966.81|977.61|966.81|977.58|966.78|2
1649663730000|2022-04-11 07:55:30|977.4|966.6|977.4|966.6|977.4|966.6|977.4|966.6|1
1649663760000|2022-04-11 07:56:00|977.01|966.21|976.9|966.1|977.1|966.3|976.9|966.1|3
1649663770000|2022-04-11 07:56:10|977.06|966.26|977.06|966.26|977.06|966.26|977.06|966.26|1
1649663810000|2022-04-11 07:56:50|976.93|966.13|976.95|966.15|977.35|966.55|976.93|966.13|4
1649663820000|2022-04-11 07:57:00|977.08|966.28|976.95|966.15|977.1|966.3|976.95|966.15|4
1649663830000|2022-04-11 07:57:10|977.3|966.5|976.93|966.13|977.3|966.5|976.93|966.13|2
1649663850000|2022-04-11 07:57:30|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1649663870000|2022-04-11 07:57:50|976.93|966.13|976.93|966.13|976.93|966.13|976.93|966.13|1
1649663880000|2022-04-11 07:58:00|977.25|966.45|977.25|966.45|977.25|966.45|977.25|966.45|1
1649663900000|2022-04-11 07:58:20|977.2|966.4|977.2|966.4|977.2|966.4|977.2|966.4|1
1649663910000|2022-04-11 07:58:30|977.02|966.22|977.02|966.22|977.02|966.22|977.02|966.22|1
1649663940000|2022-04-11 07:59:00|976.96|966.16|977|966.2|977|966.2|976.96|966.16|2
1649663960000|2022-04-11 07:59:20|977.02|966.22|977.03|966.23|977.03|966.23|977.02|966.22|2
1649663970000|2022-04-11 07:59:30|977.14|966.34|977.02|966.22|977.3|966.5|977.02|966.22|4
1649663980000|2022-04-11 07:59:40|977.03|966.23|977.03|966.23|977.03|966.23|977.03|966.23|1
1649663990000|2022-04-11 07:59:50|977.02|966.22|977.02|966.22|977.19|966.39|977.02|966.22|7
1649664000000|2022-04-11 08:00:00|977.03|966.23|977.7|966.9|977.7|966.9|977.03|966.23|3
1649664020000|2022-04-11 08:00:20|977.9|967.1|978.03|967.23|978.15|967.35|977.9|967.1|4
1649664030000|2022-04-11 08:00:30|978.26|967.46|978.51|967.71|978.51|967.71|978.26|967.46|2
1649664060000|2022-04-11 08:01:00|978.48|967.68|978.76|967.96|978.76|967.96|978.48|967.68|3
1649664070000|2022-04-11 08:01:10|978.9|968.1|978.9|968.1|978.9|968.1|978.9|968.1|1
1649664100000|2022-04-11 08:01:40|978.87|968.07|978.9|968.1|978.9|968.1|978.87|968.07|2
1649664120000|2022-04-11 08:02:00|978.88|968.08|978.9|968.1|978.9|968.1|978.88|968.08|2
1649664180000|2022-04-11 08:03:00|979|968.2|978.9|968.1|979|968.2|978.9|968.1|2
1649664240000|2022-04-11 08:04:00|978.25|967.45|978.4|967.6|978.9|968.1|978.25|967.45|5
1649664250000|2022-04-11 08:04:10|978.75|967.95|978.66|967.86|978.75|967.95|978.66|967.86|2
1649664260000|2022-04-11 08:04:20|978.03|967.23|978.03|967.23|978.03|967.23|978.03|967.23|1
1649664280000|2022-04-11 08:04:40|978.4|967.6|978.03|967.23|978.4|967.6|978.03|967.23|2
1649664290000|2022-04-11 08:04:50|977.95|967.15|977.95|967.15|977.95|967.15|977.95|967.15|1
1649664300000|2022-04-11 08:05:00|977.81|967.01|977.81|967.01|977.81|967.01|977.75|966.95|3
1649664310000|2022-04-11 08:05:10|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649664330000|2022-04-11 08:05:30|977.75|966.95|977.75|966.95|977.75|966.95|977.75|966.95|1
1649664340000|2022-04-11 08:05:40|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649664360000|2022-04-11 08:06:00|977.25|966.45|977.4|966.6|977.4|966.6|977.25|966.45|2
1649664410000|2022-04-11 08:06:50|977.82|967.02|977.4|966.6|977.82|967.02|977.4|966.6|2
1649664420000|2022-04-11 08:07:00|977.65|966.85|976.9|966.1|977.65|966.85|976.9|966.1|3
1649664440000|2022-04-11 08:07:20|976.53|965.73|976.9|966.1|976.9|966.1|976.53|965.73|12
1649664450000|2022-04-11 08:07:30|976.53|965.73|976.66|965.86|976.9|966.1|976.53|965.73|9
1649664460000|2022-04-11 08:07:40|976.55|965.75|976.6|965.8|976.6|965.8|976.49|965.69|3
1649664480000|2022-04-11 08:08:00|976.65|965.85|976.69|965.89|976.69|965.89|976.57|965.77|3
1649664490000|2022-04-11 08:08:10|976.6|965.8|976.6|965.8|976.6|965.8|976.6|965.8|1
1649664500000|2022-04-11 08:08:20|976.4|965.6|976.4|965.6|976.4|965.6|976.4|965.6|1
1649664540000|2022-04-11 08:09:00|976.64|965.84|976.4|965.6|976.64|965.84|976.4|965.6|3
1649664550000|2022-04-11 08:09:10|976.28|965.48|976.28|965.48|976.28|965.48|976.28|965.48|1
1649664560000|2022-04-11 08:09:20|976.4|965.6|976.28|965.48|976.4|965.6|976.28|965.48|2
1649664570000|2022-04-11 08:09:30|975.9|965.1|976.28|965.48|976.28|965.48|975.9|965.1|2
1649664600000|2022-04-11 08:10:00|976.45|965.65|976.4|965.6|976.7|965.9|976.4|965.6|3
1649664650000|2022-04-11 08:10:50|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1649664660000|2022-04-11 08:11:00|976.69|965.89|976.78|965.98|976.78|965.98|976.69|965.89|2
1649664690000|2022-04-11 08:11:30|976.58|965.78|976.9|966.1|976.9|966.1|976.58|965.78|2
1649664710000|2022-04-11 08:11:50|977.08|966.28|976.9|966.1|977.08|966.28|976.9|966.1|2
1649664720000|2022-04-11 08:12:00|976.99|966.19|976.9|966.1|977.1|966.3|976.9|966.1|3
1649664750000|2022-04-11 08:12:30|977.32|966.52|977.42|966.62|977.45|966.65|977.32|966.52|4
1649664760000|2022-04-11 08:12:40|977.82|967.02|977.82|967.02|978.03|967.23|977.82|967.02|5
1649664810000|2022-04-11 08:13:30|977.05|966.25|976.9|966.1|977.05|966.25|976.9|966.1|2
1649664840000|2022-04-11 08:14:00|977.1|966.3|977.1|966.3|977.1|966.3|977.1|966.3|1
1649664850000|2022-04-11 08:14:10|977.34|966.54|976.9|966.1|977.84|967.04|976.9|966.1|4
1649664870000|2022-04-11 08:14:30|976.74|965.94|976.74|965.94|976.74|965.94|976.74|965.94|1
1649664880000|2022-04-11 08:14:40|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1649664900000|2022-04-11 08:15:00|976.4|965.6|976.28|965.48|976.4|965.6|975.9|965.1|3
1649664940000|2022-04-11 08:15:40|975.9|965.1|975.9|965.1|976.4|965.6|975.9|965.1|4
1649664950000|2022-04-11 08:15:50|975.6|964.8|975.6|964.8|975.6|964.8|975.6|964.8|1
1649664960000|2022-04-11 08:16:00|975.1|964.3|974.8|964|975.1|964.3|974.74|963.94|4
1649664980000|2022-04-11 08:16:20|974.85|964.05|974.85|964.05|974.85|964.05|974.85|964.05|1
1649664990000|2022-04-11 08:16:30|974.9|964.1|975.15|964.35|975.15|964.35|974.9|964.1|2
1649665000000|2022-04-11 08:16:40|974.9|964.1|975.4|964.6|975.4|964.6|974.9|964.1|4
1649665020000|2022-04-11 08:17:00|975.3|964.5|975.3|964.5|975.4|964.6|975.3|964.5|3
1649665040000|2022-04-11 08:17:20|974.9|964.1|975.3|964.5|975.3|964.5|974.9|964.1|2
1649665050000|2022-04-11 08:17:30|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649665060000|2022-04-11 08:17:40|974.69|963.89|974.69|963.89|974.69|963.89|974.69|963.89|1
1649665070000|2022-04-11 08:17:50|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649665090000|2022-04-11 08:18:10|974.75|963.95|974.4|963.6|974.9|964.1|974.4|963.6|5
1649665100000|2022-04-11 08:18:20|974.73|963.93|974.4|963.6|974.9|964.1|974.05|963.25|7
1649665120000|2022-04-11 08:18:40|974.68|963.88|974.4|963.6|974.68|963.88|974.32|963.52|3
1649665130000|2022-04-11 08:18:50|974.28|963.48|974.28|963.48|974.39|963.59|973.9|963.1|5
1649665140000|2022-04-11 08:19:00|973.9|963.1|973.9|963.1|973.9|963.1|973.66|962.86|8
1649665150000|2022-04-11 08:19:10|973.4|962.6|973.4|962.6|973.4|962.6|973.4|962.6|1
1649665160000|2022-04-11 08:19:20|973.53|962.73|973.49|962.69|973.53|962.73|973.4|962.6|5
1649665170000|2022-04-11 08:19:30|973.4|962.6|973.28|962.48|973.4|962.6|972.9|962.1|3
1649665180000|2022-04-11 08:19:40|973.29|962.49|972.95|962.15|973.29|962.49|972.95|962.15|2
1649665190000|2022-04-11 08:19:50|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1649665230000|2022-04-11 08:20:30|973.32|962.52|972.9|962.1|973.32|962.52|972.9|962.1|2
1649665250000|2022-04-11 08:20:50|973.23|962.43|973.4|962.6|973.5|962.7|973.23|962.43|4
1649665320000|2022-04-11 08:22:00|973.03|962.23|973.55|962.75|973.55|962.75|972.9|962.1|4
1649665330000|2022-04-11 08:22:10|973.7|962.9|973.7|962.9|973.7|962.9|973.7|962.9|1
1649665350000|2022-04-11 08:22:30|973.85|963.05|973.85|963.05|973.85|963.05|973.85|963.05|1
1649665380000|2022-04-11 08:23:00|973.8|963|973.8|963|973.8|963|973.8|963|1
1649665390000|2022-04-11 08:23:10|973.4|962.6|973.4|962.6|973.4|962.6|973.4|962.6|1
1649665440000|2022-04-11 08:24:00|973.37|962.57|973.4|962.6|973.5|962.7|973.37|962.57|3
1649665460000|2022-04-11 08:24:20|973.69|962.89|973.66|962.86|973.69|962.89|973.54|962.74|4
1649665470000|2022-04-11 08:24:30|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649665490000|2022-04-11 08:24:50|973.73|962.93|973.73|962.93|973.73|962.93|973.72|962.92|3
1649665500000|2022-04-11 08:25:00|973.46|962.66|973.56|962.76|973.56|962.76|973.46|962.66|2
1649665510000|2022-04-11 08:25:10|973.55|962.75|973.4|962.6|973.55|962.75|973.4|962.6|2
1649665540000|2022-04-11 08:25:40|973.67|962.87|973.8|963|973.8|963|973.67|962.87|2
1649665560000|2022-04-11 08:26:00|973.77|962.97|973.9|963.1|973.9|963.1|973.77|962.97|2
1649665590000|2022-04-11 08:26:30|973.4|962.6|973.4|962.6|973.4|962.6|973.4|962.6|1
1649665600000|2022-04-11 08:26:40|972.9|962.1|972.9|962.1|972.9|962.1|972.74|961.94|3
1649665610000|2022-04-11 08:26:50|972.74|961.94|972.9|962.1|972.9|962.1|972.74|961.94|14
1649665620000|2022-04-11 08:27:00|972.71|961.91|972.4|961.6|972.9|962.1|972.4|961.6|7
1649665630000|2022-04-11 08:27:10|971.9|961.1|971.9|961.1|971.9|961.1|971.78|960.98|3
1649665640000|2022-04-11 08:27:20|971.73|960.93|970.78|959.98|971.73|960.93|970.78|959.98|4
1649665650000|2022-04-11 08:27:30|970.83|960.03|970.78|959.98|970.83|960.03|970.78|959.98|2
1649665660000|2022-04-11 08:27:40|970.83|960.03|970.15|959.35|970.83|960.03|970.15|959.35|5
1649665670000|2022-04-11 08:27:50|970.4|959.6|970.78|959.98|970.96|960.16|970.4|959.6|8
1649665680000|2022-04-11 08:28:00|970.75|959.95|970.8|960|970.9|960.1|970.71|959.91|5
1649665690000|2022-04-11 08:28:10|970.73|959.93|971.12|960.32|971.12|960.32|970.73|959.93|4
1649665700000|2022-04-11 08:28:20|970.9|960.1|971.12|960.32|971.12|960.32|970.9|960.1|2
1649665710000|2022-04-11 08:28:30|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649665740000|2022-04-11 08:29:00|970.78|959.98|970.43|959.63|970.78|959.98|970.43|959.63|2
1649665750000|2022-04-11 08:29:10|970.28|959.48|970.78|959.98|970.78|959.98|970.28|959.48|3
1649665760000|2022-04-11 08:29:20|970.85|960.05|970.9|960.1|970.9|960.1|970.85|960.05|2
1649665800000|2022-04-11 08:30:00|971.47|960.67|972.28|961.48|972.28|961.48|971.47|960.67|4
1649665810000|2022-04-11 08:30:10|971.9|961.1|972.28|961.48|972.28|961.48|971.9|961.1|2
1649665820000|2022-04-11 08:30:20|972.3|961.5|971.9|961.1|972.3|961.5|971.9|961.1|2
1649665850000|2022-04-11 08:30:50|971.75|960.95|970.9|960.1|971.75|960.95|970.9|960.1|7
1649665870000|2022-04-11 08:31:10|970.83|960.03|970.83|960.03|970.83|960.03|970.83|960.03|1
1649665880000|2022-04-11 08:31:20|970.78|959.98|970.78|959.98|970.78|959.98|970.78|959.98|1
1649665910000|2022-04-11 08:31:50|970.25|959.45|970.25|959.45|970.25|959.45|970.25|959.45|1
1649665920000|2022-04-11 08:32:00|970.15|959.35|970.15|959.35|970.15|959.35|970.15|959.35|1
1649665940000|2022-04-11 08:32:20|970.28|959.48|970.68|959.88|970.68|959.88|970.28|959.48|3
1649665950000|2022-04-11 08:32:30|970.73|959.93|970.78|959.98|970.78|959.98|970.67|959.87|3
1649665980000|2022-04-11 08:33:00|970.67|959.87|970.78|959.98|971.03|960.23|970.67|959.87|7
1649666030000|2022-04-11 08:33:50|970.79|959.99|970.78|959.98|970.79|959.99|970.78|959.98|8
1649666040000|2022-04-11 08:34:00|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649666070000|2022-04-11 08:34:30|970.82|960.02|970.82|960.02|970.82|960.02|970.82|960.02|1
1649666080000|2022-04-11 08:34:40|970.78|959.98|970.78|959.98|970.82|960.02|970.78|959.98|3
1649666100000|2022-04-11 08:35:00|970|959.2|969.9|959.1|970|959.2|969.9|959.1|2
1649666110000|2022-04-11 08:35:10|969.15|958.35|968.75|957.95|969.15|958.35|968.25|957.45|8
1649666120000|2022-04-11 08:35:20|968.73|957.93|968.1|957.3|968.85|958.05|968.1|957.3|6
1649666130000|2022-04-11 08:35:30|967.9|957.1|966.84|956.04|967.9|957.1|966.03|955.23|12
1649666140000|2022-04-11 08:35:40|966.74|955.94|966.73|955.93|967|956.2|966.6|955.8|5
1649666150000|2022-04-11 08:35:50|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649666160000|2022-04-11 08:36:00|966.81|956.01|966.81|956.01|966.9|956.1|966.81|956.01|3
1649666170000|2022-04-11 08:36:10|966.59|955.79|967.4|956.6|967.8|957|966.59|955.79|10
1649666180000|2022-04-11 08:36:20|967.53|956.73|967.9|957.1|967.9|957.1|967.53|956.73|10
1649666190000|2022-04-11 08:36:30|967.71|956.91|966.9|956.1|967.71|956.91|966.9|956.1|4
1649666200000|2022-04-11 08:36:40|967.3|956.5|967.2|956.4|967.3|956.5|966.9|956.1|3
1649666210000|2022-04-11 08:36:50|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649666220000|2022-04-11 08:37:00|967.4|956.6|966.9|956.1|967.4|956.6|966.9|956.1|2
1649666240000|2022-04-11 08:37:20|967.3|956.5|967.4|956.6|967.4|956.6|967.1|956.3|4
1649666250000|2022-04-11 08:37:30|966.9|956.1|967.3|956.5|967.3|956.5|966.9|956.1|2
1649666260000|2022-04-11 08:37:40|967.28|956.48|966.9|956.1|967.28|956.48|966.9|956.1|4
1649666270000|2022-04-11 08:37:50|966.74|955.94|966.74|955.94|966.74|955.94|966.67|955.87|3
1649666280000|2022-04-11 08:38:00|966.73|955.93|966.15|955.35|966.73|955.93|966.15|955.35|2
1649666290000|2022-04-11 08:38:10|965.9|955.1|965.95|955.15|965.95|955.15|965.77|954.97|3
1649666300000|2022-04-11 08:38:20|965.15|954.35|962.95|952.15|965.15|954.35|962.9|952.1|10
1649666310000|2022-04-11 08:38:30|962.9|952.1|963.9|953.1|964.1|953.3|962.9|952.1|7
1649666340000|2022-04-11 08:39:00|963.8|953|962.95|952.15|963.8|953|962.95|952.15|3
1649666350000|2022-04-11 08:39:10|963.25|952.45|963.9|953.1|963.9|953.1|963.25|952.45|4
1649666360000|2022-04-11 08:39:20|964.19|953.39|964.75|953.95|964.75|953.95|964.19|953.39|3
1649666370000|2022-04-11 08:39:30|964.4|953.6|963.9|953.1|964.6|953.8|963.9|953.1|4
1649666380000|2022-04-11 08:39:40|964.07|953.27|964.07|953.27|964.07|953.27|964.07|953.27|1
1649666390000|2022-04-11 08:39:50|963.9|953.1|963.85|953.05|963.9|953.1|963.85|953.05|2
1649666400000|2022-04-11 08:40:00|964.05|953.25|964.05|953.25|964.05|953.25|964.05|953.25|1
1649666410000|2022-04-11 08:40:10|964.19|953.39|964.4|953.6|964.4|953.6|964.15|953.35|3
1649666420000|2022-04-11 08:40:20|964.15|953.35|964.28|953.48|964.6|953.8|964.15|953.35|3
1649666430000|2022-04-11 08:40:30|964.4|953.6|964.4|953.6|964.4|953.6|964.4|953.6|1
1649666450000|2022-04-11 08:40:50|964.48|953.68|964.9|954.1|965.11|954.31|964.48|953.68|4
1649666480000|2022-04-11 08:41:20|965.15|954.35|965.9|955.1|965.9|955.1|965.15|954.35|6
1649666490000|2022-04-11 08:41:30|966.09|955.29|966.4|955.6|966.4|955.6|966.09|955.29|2
1649666520000|2022-04-11 08:42:00|966.3|955.5|966.4|955.6|966.4|955.6|966.3|955.5|2
1649666540000|2022-04-11 08:42:20|965.85|955.05|965.85|955.05|965.85|955.05|965.85|955.05|1
1649666550000|2022-04-11 08:42:30|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649666560000|2022-04-11 08:42:40|966.4|955.6|966.4|955.6|966.4|955.6|966.3|955.5|3
1649666640000|2022-04-11 08:44:00|966|955.2|966.4|955.6|966.4|955.6|966|955.2|2
1649666660000|2022-04-11 08:44:20|966.05|955.25|965.9|955.1|966.4|955.6|965.78|954.98|7
1649666670000|2022-04-11 08:44:30|966.25|955.45|966.75|955.95|966.75|955.95|966.25|955.45|2
1649666680000|2022-04-11 08:44:40|966.4|955.6|966|955.2|966.4|955.6|966|955.2|3
1649666690000|2022-04-11 08:44:50|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649666710000|2022-04-11 08:45:10|966|955.2|965.1|954.3|966|955.2|965.1|954.3|4
1649666760000|2022-04-11 08:46:00|965.35|954.55|965|954.2|965.35|954.55|965|954.2|3
1649666780000|2022-04-11 08:46:20|965.4|954.6|965.4|954.6|965.4|954.6|965.34|954.54|3
1649666790000|2022-04-11 08:46:30|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649666800000|2022-04-11 08:46:40|965.95|955.15|965.95|955.15|965.95|955.15|965.95|955.15|1
1649666810000|2022-04-11 08:46:50|966.1|955.3|966.4|955.6|966.4|955.6|966.1|955.3|3
1649666820000|2022-04-11 08:47:00|966.9|956.1|966.53|955.73|966.9|956.1|966.53|955.73|2
1649666830000|2022-04-11 08:47:10|966.44|955.64|966.4|955.6|966.44|955.64|966.4|955.6|2
1649666840000|2022-04-11 08:47:20|966.49|955.69|966.9|956.1|966.9|956.1|966.49|955.69|2
1649666860000|2022-04-11 08:47:40|967.25|956.45|966.95|956.15|967.25|956.45|966.95|956.15|2
1649666870000|2022-04-11 08:47:50|967.1|956.3|966.9|956.1|967.1|956.3|966.9|956.1|2
1649666880000|2022-04-11 08:48:00|967.2|956.4|966.95|956.15|967.2|956.4|966.95|956.15|3
1649666890000|2022-04-11 08:48:10|967.4|956.6|967.9|957.1|968.3|957.5|967.4|956.6|4
1649666900000|2022-04-11 08:48:20|967.95|957.15|967.95|957.15|967.95|957.15|967.95|957.15|1
1649666910000|2022-04-11 08:48:30|968.4|957.6|968.4|957.6|968.75|957.95|968.3|957.5|4
1649666920000|2022-04-11 08:48:40|968.32|957.52|968.4|957.6|968.4|957.6|968.32|957.52|2
1649666930000|2022-04-11 08:48:50|968.5|957.7|968.5|957.7|968.53|957.73|968.5|957.7|9
1649666940000|2022-04-11 08:49:00|968.53|957.73|968.4|957.6|968.53|957.73|968.29|957.49|8
1649666980000|2022-04-11 08:49:40|968.29|957.49|968.4|957.6|968.4|957.6|968.29|957.49|2
1649666990000|2022-04-11 08:49:50|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649667000000|2022-04-11 08:50:00|968.65|957.85|968.9|958.1|968.9|958.1|968.65|957.85|2
1649667030000|2022-04-11 08:50:30|967.95|957.15|967.95|957.15|967.95|957.15|967.95|957.15|1
1649667050000|2022-04-11 08:50:50|968.4|957.6|968.4|957.6|968.4|957.6|968.4|957.6|1
1649667060000|2022-04-11 08:51:00|968.23|957.43|968.4|957.6|968.4|957.6|968.23|957.43|2
1649667070000|2022-04-11 08:51:10|968.29|957.49|968.4|957.6|968.4|957.6|968.29|957.49|2
1649667090000|2022-04-11 08:51:30|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649667120000|2022-04-11 08:52:00|968.73|957.93|968.9|958.1|968.9|958.1|968.73|957.93|2
1649667140000|2022-04-11 08:52:20|968.55|957.75|968.55|957.75|968.55|957.75|968.55|957.75|1
1649667160000|2022-04-11 08:52:40|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649667340000|2022-04-11 08:55:40|969.4|958.6|969.4|958.6|969.4|958.6|969.4|958.6|1
1649667360000|2022-04-11 08:56:00|969.75|958.95|969.19|958.39|969.75|958.95|969.19|958.39|4
1649667390000|2022-04-11 08:56:30|969.63|958.83|969.63|958.83|969.63|958.83|969.63|958.83|1
1649667410000|2022-04-11 08:56:50|969.88|959.08|970.05|959.25|970.05|959.25|969.88|959.08|3
1649667420000|2022-04-11 08:57:00|970.15|959.35|970.15|959.35|970.15|959.35|970.15|959.35|1
1649667430000|2022-04-11 08:57:10|970|959.2|970.05|959.25|970.05|959.25|970|959.2|2
1649667460000|2022-04-11 08:57:40|970.09|959.29|970.09|959.29|970.09|959.29|970.09|959.29|1
1649667480000|2022-04-11 08:58:00|970.11|959.31|970.16|959.36|970.2|959.4|970.11|959.31|5
1649667510000|2022-04-11 08:58:30|970.17|959.37|970.18|959.38|970.18|959.38|970.17|959.37|2
1649667540000|2022-04-11 08:59:00|970.68|959.88|970.05|959.25|970.68|959.88|970.05|959.25|2
1649667560000|2022-04-11 08:59:20|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1649667590000|2022-04-11 08:59:50|969.77|958.97|969.9|959.1|969.9|959.1|969.77|958.97|2
1649667600000|2022-04-11 09:00:00|969.1|958.3|968.9|958.1|969.1|958.3|968.74|957.94|4
1649667610000|2022-04-11 09:00:10|967.85|957.05|967.85|957.05|967.85|957.05|967.85|957.05|1
1649667620000|2022-04-11 09:00:20|967.9|957.1|968.9|958.1|968.9|958.1|967.9|957.1|6
1649667630000|2022-04-11 09:00:30|968.75|957.95|968.57|957.77|968.9|958.1|967.9|957.1|7
1649667650000|2022-04-11 09:00:50|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649667660000|2022-04-11 09:01:00|969.12|958.32|969.16|958.36|969.16|958.36|968.9|958.1|4
1649667670000|2022-04-11 09:01:10|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649667680000|2022-04-11 09:01:20|969.02|958.22|969.02|958.22|969.02|958.22|968.9|958.1|3
1649667690000|2022-04-11 09:01:30|968.9|958.1|969.02|958.22|969.02|958.22|968.9|958.1|2
1649667700000|2022-04-11 09:01:40|969.12|958.32|969.4|958.6|969.4|958.6|969.12|958.32|3
1649667710000|2022-04-11 09:01:50|969.15|958.35|969.91|959.11|969.92|959.12|969.15|958.35|5
1649667730000|2022-04-11 09:02:10|969.92|959.12|969.92|959.12|969.92|959.12|969.91|959.11|3
1649667770000|2022-04-11 09:02:50|969.42|958.62|969.42|958.62|969.42|958.62|969.42|958.62|1
1649667810000|2022-04-11 09:03:30|969.4|958.6|969.4|958.6|969.4|958.6|969.4|958.6|1
1649667830000|2022-04-11 09:03:50|969.65|958.85|969.9|959.1|969.9|959.1|969.65|958.85|3
1649667850000|2022-04-11 09:04:10|969.43|958.63|969.43|958.63|969.43|958.63|969.43|958.63|1
1649667860000|2022-04-11 09:04:20|969.5|958.7|969.5|958.7|969.5|958.7|969.5|958.7|1
1649667880000|2022-04-11 09:04:40|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1649667900000|2022-04-11 09:05:00|969.4|958.6|969.9|959.1|969.9|959.1|969.4|958.6|4
1649667940000|2022-04-11 09:05:40|969.75|958.95|969.9|959.1|969.9|959.1|969.75|958.95|2
1649667950000|2022-04-11 09:05:50|969.85|959.05|969.9|959.1|969.9|959.1|969.85|959.05|2
1649667970000|2022-04-11 09:06:10|969.74|958.94|969.9|959.1|969.9|959.1|969.74|958.94|2
1649668020000|2022-04-11 09:07:00|969.67|958.87|969.4|958.6|969.78|958.98|969.4|958.6|3
1649668050000|2022-04-11 09:07:30|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649668090000|2022-04-11 09:08:10|968.65|957.85|968.3|957.5|968.65|957.85|968.3|957.5|2
1649668100000|2022-04-11 09:08:20|968.34|957.54|968.3|957.5|968.34|957.54|968.3|957.5|2
1649668130000|2022-04-11 09:08:50|967.95|957.15|967.9|957.1|967.95|957.15|967.9|957.1|2
1649668140000|2022-04-11 09:09:00|967.65|956.85|967.4|956.6|967.65|956.85|967.4|956.6|2
1649668150000|2022-04-11 09:09:10|967.61|956.81|967.45|956.65|967.7|956.9|967.45|956.65|9
1649668160000|2022-04-11 09:09:20|967.46|956.66|967.4|956.6|967.46|956.66|967.4|956.6|3
1649668180000|2022-04-11 09:09:40|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649668190000|2022-04-11 09:09:50|966.75|955.95|966.6|955.8|966.75|955.95|966.6|955.8|2
1649668200000|2022-04-11 09:10:00|966.15|955.35|966.6|955.8|966.6|955.8|966.15|955.35|2
1649668210000|2022-04-11 09:10:10|966.4|955.6|965.95|955.15|966.4|955.6|965.95|955.15|2
1649668220000|2022-04-11 09:10:20|965.9|955.1|965.62|954.82|965.9|955.1|965.5|954.7|6
1649668230000|2022-04-11 09:10:30|965.9|955.1|965.9|955.1|965.9|955.1|965|954.2|5
1649668240000|2022-04-11 09:10:40|965.95|955.15|965.95|955.15|965.95|955.15|965.95|955.15|1
1649668250000|2022-04-11 09:10:50|965.85|955.05|965.15|954.35|965.9|955.1|964.9|954.1|8
1649668260000|2022-04-11 09:11:00|964.9|954.1|963.9|953.1|964.9|954.1|963.9|953.1|9
1649668270000|2022-04-11 09:11:10|963.4|952.6|963.63|952.83|963.9|953.1|963.4|952.6|13
1649668280000|2022-04-11 09:11:20|963.49|952.69|963.5|952.7|963.5|952.7|963.49|952.69|2
1649668290000|2022-04-11 09:11:30|963.9|953.1|964.4|953.6|964.4|953.6|963.9|953.1|4
1649668300000|2022-04-11 09:11:40|964.95|954.15|964.95|954.15|964.95|954.15|964.95|954.15|1
1649668310000|2022-04-11 09:11:50|965.4|954.6|965.4|954.6|965.4|954.6|965.4|954.6|1
1649668320000|2022-04-11 09:12:00|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649668350000|2022-04-11 09:12:30|965.5|954.7|965|954.2|965.5|954.7|965|954.2|2
1649668380000|2022-04-11 09:13:00|964.8|954|964.8|954|964.8|954|964.8|954|1
1649668420000|2022-04-11 09:13:40|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1649668500000|2022-04-11 09:15:00|964.95|954.15|965.85|955.05|965.85|955.05|964.95|954.15|4
1649668510000|2022-04-11 09:15:10|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649668570000|2022-04-11 09:16:10|965.8|955|965.8|955|965.8|955|965.8|955|1
1649668580000|2022-04-11 09:16:20|965.71|954.91|965.8|955|965.8|955|965.71|954.91|2
1649668590000|2022-04-11 09:16:30|965.71|954.91|964.95|954.15|965.71|954.91|964.95|954.15|3
1649668600000|2022-04-11 09:16:40|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1649668630000|2022-04-11 09:17:10|964.65|953.85|964.4|953.6|964.9|954.1|964.4|953.6|3
1649668660000|2022-04-11 09:17:40|963.9|953.1|963.05|952.25|963.9|953.1|963.05|952.25|5
1649668670000|2022-04-11 09:17:50|963|952.2|961.15|950.35|963|952.2|961.15|950.35|7
1649668680000|2022-04-11 09:18:00|961.65|950.85|961.8|951|961.9|951.1|961.15|950.35|8
1649668690000|2022-04-11 09:18:10|961.25|950.45|958.9|948.1|961.25|950.45|958.8|948|13
1649668700000|2022-04-11 09:18:20|958.45|947.65|958.9|948.1|959.15|948.35|958.45|947.65|7
1649668710000|2022-04-11 09:18:30|958.25|947.45|960.7|949.9|960.7|949.9|958.25|947.45|13
1649668720000|2022-04-11 09:18:40|960.57|949.77|959.9|949.1|960.57|949.77|959.9|949.1|4
1649668730000|2022-04-11 09:18:50|959.77|948.97|958.9|948.1|959.77|948.97|958.9|948.1|6
1649668740000|2022-04-11 09:19:00|958.85|948.05|958.9|948.1|959.05|948.25|958.85|948.05|4
1649668750000|2022-04-11 09:19:10|958.69|947.89|957.9|947.1|958.75|947.95|957.9|947.1|4
1649668760000|2022-04-11 09:19:20|957.76|946.96|957.3|946.5|957.76|946.96|956.9|946.1|7
1649668770000|2022-04-11 09:19:30|957.31|946.51|957.9|947.1|957.9|947.1|957.31|946.51|5
1649668780000|2022-04-11 09:19:40|958.12|947.32|958.9|948.1|958.9|948.1|958.12|947.32|5
1649668810000|2022-04-11 09:20:10|958.4|947.6|957.9|947.1|958.4|947.6|957.72|946.92|4
1649668820000|2022-04-11 09:20:20|958.12|947.32|958.4|947.6|958.4|947.6|957.9|947.1|5
1649668830000|2022-04-11 09:20:30|958.53|947.73|958.53|947.73|958.53|947.73|958.53|947.73|1
1649668840000|2022-04-11 09:20:40|958.4|947.6|958.4|947.6|958.4|947.6|958.4|947.6|1
1649668850000|2022-04-11 09:20:50|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1649668860000|2022-04-11 09:21:00|958|947.2|958|947.2|958|947.2|958|947.2|1
1649668870000|2022-04-11 09:21:10|957.9|947.1|956.95|946.15|957.9|947.1|956.95|946.15|3
1649668880000|2022-04-11 09:21:20|956.78|945.98|956.21|945.41|956.78|945.98|956.21|945.41|4
1649668890000|2022-04-11 09:21:30|956.61|945.81|956.61|945.81|956.61|945.81|956.61|945.81|1
1649668900000|2022-04-11 09:21:40|956.11|945.31|957.64|946.84|957.64|946.84|956.11|945.31|8
1649668910000|2022-04-11 09:21:50|957.63|946.83|956.95|946.15|957.8|947|956.95|946.15|8
1649668920000|2022-04-11 09:22:00|957|946.2|957|946.2|957|946.2|957|946.2|1
1649668940000|2022-04-11 09:22:20|957.45|946.65|957.9|947.1|957.9|947.1|957.4|946.6|5
1649668950000|2022-04-11 09:22:30|958.18|947.38|958.8|948|958.8|948|957.9|947.1|5
1649668960000|2022-04-11 09:22:40|958.7|947.9|957.9|947.1|958.7|947.9|957.9|947.1|3
1649668970000|2022-04-11 09:22:50|957.73|946.93|957.53|946.73|957.9|947.1|957.53|946.73|3
1649668980000|2022-04-11 09:23:00|957.4|946.6|957.9|947.1|957.9|947.1|957.4|946.6|5
1649668990000|2022-04-11 09:23:10|957.95|947.15|958.65|947.85|958.65|947.85|957.95|947.15|5
1649669010000|2022-04-11 09:23:30|958.9|948.1|959.3|948.5|959.3|948.5|958.9|948.1|5
1649669020000|2022-04-11 09:23:40|959.45|948.65|960.54|949.74|960.54|949.74|959.45|948.65|6
1649669030000|2022-04-11 09:23:50|960.9|950.1|960.92|950.12|961.28|950.48|960.9|950.1|10
1649669040000|2022-04-11 09:24:00|961.37|950.57|960.76|949.96|961.4|950.6|960.76|949.96|3
1649669050000|2022-04-11 09:24:10|960.63|949.83|961|950.2|961.12|950.32|960.43|949.63|7
1649669060000|2022-04-11 09:24:20|960.9|950.1|960.9|950.1|960.9|950.1|960.9|950.1|1
1649669090000|2022-04-11 09:24:50|960.4|949.6|960.4|949.6|960.4|949.6|960.4|949.6|1
1649669100000|2022-04-11 09:25:00|960.1|949.3|960.4|949.6|960.4|949.6|960.1|949.3|4
1649669110000|2022-04-11 09:25:10|959.9|949.1|959.9|949.1|959.9|949.1|959.9|949.1|1
1649669120000|2022-04-11 09:25:20|960|949.2|960|949.2|960.18|949.38|960|949.2|3
1649669130000|2022-04-11 09:25:30|960.2|949.4|960.6|949.8|960.6|949.8|960.2|949.4|2
1649669140000|2022-04-11 09:25:40|960.5|949.7|960.4|949.6|960.5|949.7|960|949.2|4
1649669160000|2022-04-11 09:26:00|960.7|949.9|961.28|950.48|961.28|950.48|960.49|949.69|5
1649669170000|2022-04-11 09:26:10|961.4|950.6|961.9|951.1|961.9|951.1|961.4|950.6|4
1649669180000|2022-04-11 09:26:20|962.15|951.35|962.15|951.35|962.15|951.35|962.15|951.35|1
1649669190000|2022-04-11 09:26:30|962.7|951.9|962.24|951.44|962.7|951.9|962.24|951.44|11
1649669200000|2022-04-11 09:26:40|962.25|951.45|962.49|951.69|962.5|951.7|962.24|951.44|12
1649669210000|2022-04-11 09:26:50|962.5|951.7|962.9|952.1|962.9|952.1|962.49|951.69|8
1649669220000|2022-04-11 09:27:00|963.28|952.48|963.75|952.95|963.75|952.95|963.28|952.48|3
1649669230000|2022-04-11 09:27:10|963.49|952.69|963.04|952.24|963.49|952.69|963.04|952.24|7
1649669240000|2022-04-11 09:27:20|963.05|952.25|963.05|952.25|963.05|952.25|963.04|952.24|7
1649669250000|2022-04-11 09:27:30|963.04|952.24|963.09|952.29|963.4|952.6|963.04|952.24|6
1649669260000|2022-04-11 09:27:40|963|952.2|961.99|951.19|963|952.2|961.98|951.18|10
1649669270000|2022-04-11 09:27:50|961.78|950.98|961.28|950.48|961.9|951.1|960.9|950.1|7
1649669280000|2022-04-11 09:28:00|961.3|950.5|961.49|950.69|961.8|951|961.3|950.5|4
1649669290000|2022-04-11 09:28:10|961.9|951.1|962|951.2|962.12|951.32|961.9|951.1|4
1649669300000|2022-04-11 09:28:20|961.9|951.1|961.9|951.1|961.9|951.1|961.9|951.1|1
1649669310000|2022-04-11 09:28:30|961.8|951|961.85|951.05|961.85|951.05|961.8|951|2
1649669330000|2022-04-11 09:28:50|961.4|950.6|960.4|949.6|961.58|950.78|960.4|949.6|6
1649669340000|2022-04-11 09:29:00|959.9|949.1|959.9|949.1|959.9|949.1|959.9|949.1|1
1649669370000|2022-04-11 09:29:30|959.4|948.6|958.9|948.1|959.4|948.6|958.9|948.1|2
1649669380000|2022-04-11 09:29:40|958.99|948.19|958.9|948.1|958.99|948.19|958.9|948.1|2
1649669400000|2022-04-11 09:30:00|958.99|948.19|959.15|948.35|959.32|948.52|958.98|948.18|5
1649669410000|2022-04-11 09:30:10|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1649669420000|2022-04-11 09:30:20|958.85|948.05|958.9|948.1|958.9|948.1|958.85|948.05|2
1649669430000|2022-04-11 09:30:30|958.99|948.19|959.6|948.8|959.7|948.9|958.99|948.19|11
1649669440000|2022-04-11 09:30:40|959.3|948.5|958.9|948.1|959.3|948.5|958.9|948.1|2
1649669470000|2022-04-11 09:31:10|958.7|947.9|958.29|947.49|958.8|948|958.29|947.49|4
1649669480000|2022-04-11 09:31:20|957.15|946.35|956.05|945.25|957.15|946.35|956.05|945.25|9
1649669490000|2022-04-11 09:31:30|956.11|945.31|956.61|945.81|956.7|945.9|956.11|945.31|5
1649669500000|2022-04-11 09:31:40|955.95|945.15|956.11|945.31|956.61|945.81|955.95|945.15|8
1649669510000|2022-04-11 09:31:50|956|945.2|956|945.2|956|945.2|956|945.2|1
1649669520000|2022-04-11 09:32:00|955.95|945.15|955.45|944.65|955.95|945.15|955.45|944.65|2
1649669530000|2022-04-11 09:32:10|955.4|944.6|955.05|944.25|955.4|944.6|955.05|944.25|2
1649669540000|2022-04-11 09:32:20|955.4|944.6|956.32|945.52|956.32|945.52|955.4|944.6|5
1649669550000|2022-04-11 09:32:30|956.49|945.69|956.08|945.28|956.58|945.78|956.08|945.28|4
1649669560000|2022-04-11 09:32:40|955.97|945.17|955.9|945.1|956|945.2|955.67|944.87|9
1649669570000|2022-04-11 09:32:50|956.05|945.25|956.08|945.28|956.08|945.28|956.05|945.25|2
1649669580000|2022-04-11 09:33:00|956.33|945.53|956.9|946.1|956.9|946.1|956.33|945.53|5
1649669590000|2022-04-11 09:33:10|957.1|946.3|957.28|946.48|957.6|946.8|957.1|946.3|4
1649669600000|2022-04-11 09:33:20|957.23|946.43|957.9|947.1|957.9|947.1|957.23|946.43|3
1649669610000|2022-04-11 09:33:30|957.85|947.05|957.9|947.1|957.9|947.1|957.85|947.05|2
1649669620000|2022-04-11 09:33:40|957.51|946.71|957.4|946.6|957.72|946.92|957.3|946.5|6
1649669630000|2022-04-11 09:33:50|957.28|946.48|956.58|945.78|957.28|946.48|956.58|945.78|2
1649669640000|2022-04-11 09:34:00|956.65|945.85|955.9|945.1|956.65|945.85|955.84|945.04|6
1649669650000|2022-04-11 09:34:10|955.8|945|955.2|944.4|955.8|945|954.9|944.1|4
1649669660000|2022-04-11 09:34:20|955.02|944.22|954.15|943.35|955.2|944.4|954.15|943.35|6
1649669670000|2022-04-11 09:34:30|954.4|943.6|953|942.2|954.7|943.9|953|942.2|11
1649669680000|2022-04-11 09:34:40|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1649669690000|2022-04-11 09:34:50|952.7|941.9|952.9|942.1|952.9|942.1|952.2|941.4|7
1649669700000|2022-04-11 09:35:00|952.98|942.18|953.78|942.98|953.9|943.1|952.98|942.18|11
1649669710000|2022-04-11 09:35:10|953.65|942.85|953.78|942.98|954|943.2|953.65|942.85|6
1649669720000|2022-04-11 09:35:20|952.97|942.17|952.9|942.1|952.97|942.17|952.89|942.09|6
1649669730000|2022-04-11 09:35:30|953.04|942.24|953.79|942.99|953.79|942.99|953.04|942.24|10
1649669740000|2022-04-11 09:35:40|953.9|943.1|954.28|943.48|954.28|943.48|953.9|943.1|2
1649669750000|2022-04-11 09:35:50|953.9|943.1|953.81|943.01|953.9|943.1|953.81|943.01|2
1649669760000|2022-04-11 09:36:00|953.65|942.85|952.9|942.1|953.78|942.98|952.9|942.1|6
1649669770000|2022-04-11 09:36:10|953.1|942.3|954.15|943.35|954.15|943.35|953.1|942.3|9
1649669780000|2022-04-11 09:36:20|954.4|943.6|954.9|944.1|954.9|944.1|954.4|943.6|3
1649669790000|2022-04-11 09:36:30|954.4|943.6|954.4|943.6|954.4|943.6|954.4|943.6|1
1649669800000|2022-04-11 09:36:40|954.53|943.73|954.7|943.9|954.7|943.9|954.53|943.73|2
1649669810000|2022-04-11 09:36:50|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1649669820000|2022-04-11 09:37:00|954.95|944.15|954.95|944.15|954.95|944.15|954.95|944.15|1
1649669830000|2022-04-11 09:37:10|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1649669840000|2022-04-11 09:37:20|955.4|944.6|955.9|945.1|955.9|945.1|955.4|944.6|3
1649669850000|2022-04-11 09:37:30|956.01|945.21|956.4|945.6|956.4|945.6|956.01|945.21|2
1649669860000|2022-04-11 09:37:40|956.57|945.77|956.4|945.6|956.9|946.1|956.3|945.5|9
1649669870000|2022-04-11 09:37:50|955.95|945.15|955.95|945.15|955.95|945.15|955.95|945.15|1
1649669880000|2022-04-11 09:38:00|956.4|945.6|955.4|944.6|956.4|945.6|955.4|944.6|4
1649669890000|2022-04-11 09:38:10|954.9|944.1|954.95|944.15|955.3|944.5|954.9|944.1|4
1649669910000|2022-04-11 09:38:30|954.9|944.1|953.13|942.33|954.9|944.1|953.13|942.33|7
1649669920000|2022-04-11 09:38:40|953.14|942.34|954.9|944.1|955.1|944.3|953.14|942.34|13
1649669930000|2022-04-11 09:38:50|955.1|944.3|955.67|944.87|955.67|944.87|955.1|944.3|8
1649669940000|2022-04-11 09:39:00|955.66|944.86|956.4|945.6|956.4|945.6|955.66|944.86|6
1649669950000|2022-04-11 09:39:10|956.29|945.49|956.4|945.6|956.4|945.6|956.29|945.49|2
1649669970000|2022-04-11 09:39:30|956.45|945.65|956.4|945.6|956.75|945.95|956.39|945.59|6
1649669980000|2022-04-11 09:39:40|956.63|945.83|956.8|946|956.9|946.1|956.63|945.83|5
1649669990000|2022-04-11 09:39:50|956.3|945.5|955.95|945.15|956.8|946|955.95|945.15|6
1649670000000|2022-04-11 09:40:00|955.9|945.1|956.76|945.96|956.76|945.96|955.9|945.1|5
1649670010000|2022-04-11 09:40:10|956.95|946.15|956.95|946.15|956.95|946.15|956.95|946.15|1
1649670020000|2022-04-11 09:40:20|956.9|946.1|955.9|945.1|956.9|946.1|955.9|945.1|3
1649670040000|2022-04-11 09:40:40|956.05|945.25|955.9|945.1|956.55|945.75|955.9|945.1|5
1649670050000|2022-04-11 09:40:50|955.52|944.72|955.46|944.66|955.66|944.86|955.46|944.66|5
1649670060000|2022-04-11 09:41:00|955.47|944.67|955.56|944.76|955.56|944.76|955.47|944.67|2
1649670070000|2022-04-11 09:41:10|955.75|944.95|955.49|944.69|955.75|944.95|955.49|944.69|5
1649670080000|2022-04-11 09:41:20|955.5|944.7|955.9|945.1|955.9|945.1|955.49|944.69|4
1649670090000|2022-04-11 09:41:30|955.75|944.95|955.75|944.95|955.75|944.95|955.65|944.85|3
1649670100000|2022-04-11 09:41:40|955.25|944.45|954.9|944.1|955.25|944.45|954.9|944.1|2
1649670110000|2022-04-11 09:41:50|954.78|943.98|954.78|943.98|954.78|943.98|954.78|943.98|1
1649670120000|2022-04-11 09:42:00|954.9|944.1|954.4|943.6|954.9|944.1|954.4|943.6|3
1649670130000|2022-04-11 09:42:10|954.29|943.49|953.31|942.51|954.29|943.49|952.97|942.17|8
1649670140000|2022-04-11 09:42:20|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1649670150000|2022-04-11 09:42:30|953|942.2|953|942.2|953|942.2|953|942.2|1
1649670160000|2022-04-11 09:42:40|953.04|942.24|951.9|941.1|953.04|942.24|951.9|941.1|7
1649670170000|2022-04-11 09:42:50|952.16|941.36|951.9|941.1|952.5|941.7|951.9|941.1|3
1649670180000|2022-04-11 09:43:00|952.3|941.5|951.9|941.1|952.3|941.5|951.9|941.1|4
1649670190000|2022-04-11 09:43:10|952.4|941.6|952.9|942.1|953.24|942.44|952.4|941.6|4
1649670200000|2022-04-11 09:43:20|952.95|942.15|953.4|942.6|953.4|942.6|952.95|942.15|2
1649670210000|2022-04-11 09:43:30|953.51|942.71|953.64|942.84|953.64|942.84|953.51|942.71|2
1649670230000|2022-04-11 09:43:50|953.4|942.6|952.9|942.1|953.4|942.6|952.9|942.1|2
1649670240000|2022-04-11 09:44:00|952.65|941.85|952.05|941.25|952.65|941.85|952.05|941.25|3
1649670250000|2022-04-11 09:44:10|951.9|941.1|951.4|940.6|951.9|941.1|951|940.2|6
1649670260000|2022-04-11 09:44:20|951.05|940.25|950.9|940.1|951.05|940.25|950.9|940.1|2
1649670270000|2022-04-11 09:44:30|950.74|939.94|949.7|938.9|950.74|939.94|949.7|938.9|8
1649670280000|2022-04-11 09:44:40|949.9|939.1|949.4|938.6|949.9|939.1|949.4|938.6|5
1649670300000|2022-04-11 09:45:00|949.9|939.1|949.9|939.1|949.9|939.1|949.65|938.85|3
1649670310000|2022-04-11 09:45:10|949.81|939.01|949.7|938.9|949.81|939.01|949.7|938.9|2
1649670320000|2022-04-11 09:45:20|949.9|939.1|949.75|938.95|949.9|939.1|949.64|938.84|3
1649670330000|2022-04-11 09:45:30|949.9|939.1|950.4|939.6|950.4|939.6|949.9|939.1|5
1649670340000|2022-04-11 09:45:40|950.9|940.1|949.86|939.06|950.9|940.1|949.86|939.06|8
1649670350000|2022-04-11 09:45:50|949.85|939.05|949.4|938.6|949.86|939.06|949.4|938.6|3
1649670360000|2022-04-11 09:46:00|948.91|938.11|947.4|936.6|948.91|938.11|947.4|936.6|15
1649670370000|2022-04-11 09:46:10|947.15|936.35|947.9|937.1|947.98|937.18|947.15|936.35|5
1649670380000|2022-04-11 09:46:20|947.3|936.5|947.3|936.5|947.3|936.5|947.3|936.5|1
1649670390000|2022-04-11 09:46:30|946.9|936.1|947.55|936.75|947.55|936.75|946.9|936.1|4
1649670400000|2022-04-11 09:46:40|947.6|936.8|946.9|936.1|947.6|936.8|946.9|936.1|4
1649670410000|2022-04-11 09:46:50|946.79|935.99|948.95|938.15|948.95|938.15|946.79|935.99|11
1649670420000|2022-04-11 09:47:00|949.4|938.6|949.9|939.1|950.12|939.32|949.4|938.6|5
1649670430000|2022-04-11 09:47:10|949.4|938.6|948.9|938.1|949.4|938.6|948.9|938.1|2
1649670440000|2022-04-11 09:47:20|948.74|937.94|947.75|936.95|948.9|938.1|947.75|936.95|15
1649670450000|2022-04-11 09:47:30|947.76|936.96|946.9|936.1|947.76|936.96|946.35|935.55|10
1649670460000|2022-04-11 09:47:40|947.15|936.35|946.65|935.85|947.15|936.35|946.65|935.85|4
1649670470000|2022-04-11 09:47:50|946.55|935.75|946.64|935.84|946.9|936.1|946.43|935.63|10
1649670480000|2022-04-11 09:48:00|946.63|935.83|946.2|935.4|946.72|935.92|946.2|935.4|10
1649670490000|2022-04-11 09:48:10|946.05|935.25|945.45|934.65|946.05|935.25|945.45|934.65|4
1649670500000|2022-04-11 09:48:20|945.4|934.6|945.4|934.6|945.4|934.6|945.4|934.6|1
1649670510000|2022-04-11 09:48:30|945.2|934.4|945.2|934.4|945.2|934.4|945.2|934.4|1
1649670520000|2022-04-11 09:48:40|945.4|934.6|945.4|934.6|945.4|934.6|945.4|934.6|1
1649670530000|2022-04-11 09:48:50|945.05|934.25|945.9|935.1|945.9|935.1|945.05|934.25|6
1649670540000|2022-04-11 09:49:00|945.95|935.15|945.9|935.1|945.95|935.15|945.6|934.8|4
1649670550000|2022-04-11 09:49:10|945.4|934.6|943.94|933.14|945.4|934.6|943.94|933.14|4
1649670560000|2022-04-11 09:49:20|943.92|933.12|943.9|933.1|943.92|933.12|943.14|932.34|5
1649670570000|2022-04-11 09:49:30|943.94|933.14|943.94|933.14|943.94|933.14|943.94|933.14|1
1649670580000|2022-04-11 09:49:40|943.95|933.15|945.9|935.1|945.9|935.1|943.95|933.15|6
1649670590000|2022-04-11 09:49:50|945.8|935|945.8|935|945.8|935|945.8|935|1
1649670600000|2022-04-11 09:50:00|945.85|935.05|945.4|934.6|945.85|935.05|945.32|934.52|4
1649670610000|2022-04-11 09:50:10|945.44|934.64|945.4|934.6|945.59|934.79|945.4|934.6|3
1649670620000|2022-04-11 09:50:20|945.79|934.99|945.51|934.71|945.85|935.05|945.4|934.6|7
1649670630000|2022-04-11 09:50:30|945.9|935.1|945.4|934.6|945.9|935.1|945.4|934.6|2
1649670650000|2022-04-11 09:50:50|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649670670000|2022-04-11 09:51:10|945|934.2|945.07|934.27|945.07|934.27|945|934.2|2
1649670680000|2022-04-11 09:51:20|945.4|934.6|945.93|935.13|945.96|935.16|945.4|934.6|4
1649670690000|2022-04-11 09:51:30|945.9|935.1|945.94|935.14|945.96|935.16|945.9|935.1|6
1649670700000|2022-04-11 09:51:40|945.9|935.1|945.96|935.16|945.98|935.18|945.9|935.1|6
1649670710000|2022-04-11 09:51:50|946.65|935.85|945.96|935.16|946.65|935.85|945.96|935.16|5
1649670720000|2022-04-11 09:52:00|945.9|935.1|945.93|935.13|945.93|935.13|945.9|935.1|2
1649670730000|2022-04-11 09:52:10|945.9|935.1|945.93|935.13|945.96|935.16|945.9|935.1|4
1649670740000|2022-04-11 09:52:20|945.88|935.08|946.14|935.34|946.14|935.34|945.81|935.01|5
1649670750000|2022-04-11 09:52:30|946.34|935.54|946.04|935.24|946.4|935.6|946.04|935.24|9
1649670760000|2022-04-11 09:52:40|946.05|935.25|946.4|935.6|946.4|935.6|946.04|935.24|6
1649670770000|2022-04-11 09:52:50|946.36|935.56|946.04|935.24|946.57|935.77|946.04|935.24|6
1649670780000|2022-04-11 09:53:00|946.19|935.39|946.19|935.39|946.19|935.39|946.19|935.39|1
1649670790000|2022-04-11 09:53:10|946.65|935.85|946.46|935.66|946.65|935.85|946.46|935.66|4
1649670810000|2022-04-11 09:53:30|946.65|935.85|945.96|935.16|946.65|935.85|945.96|935.16|3
1649670820000|2022-04-11 09:53:40|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649670830000|2022-04-11 09:53:50|945.75|934.95|945.75|934.95|945.75|934.95|945.75|934.95|1
1649670840000|2022-04-11 09:54:00|945.6|934.8|945.75|934.95|945.75|934.95|945.6|934.8|2
1649670850000|2022-04-11 09:54:10|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649670860000|2022-04-11 09:54:20|946.4|935.6|946.8|936|946.8|936|946.4|935.6|3
1649670870000|2022-04-11 09:54:30|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1649670900000|2022-04-11 09:55:00|947.08|936.28|947.7|936.9|947.7|936.9|947.08|936.28|3
1649670910000|2022-04-11 09:55:10|947.85|937.05|947.85|937.05|947.85|937.05|947.85|937.05|1
1649670930000|2022-04-11 09:55:30|947.9|937.1|947.85|937.05|947.9|937.1|947.85|937.05|3
1649670940000|2022-04-11 09:55:40|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1649670950000|2022-04-11 09:55:50|948.15|937.35|949.4|938.6|949.4|938.6|948.15|937.35|7
1649670960000|2022-04-11 09:56:00|948.95|938.15|949.4|938.6|949.4|938.6|948.95|938.15|2
1649670980000|2022-04-11 09:56:20|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1649670990000|2022-04-11 09:56:30|948.55|937.75|947.9|937.1|948.55|937.75|947.9|937.1|4
1649671000000|2022-04-11 09:56:40|947.76|936.96|946.33|935.53|947.76|936.96|946.33|935.53|5
1649671010000|2022-04-11 09:56:50|946.1|935.3|945.9|935.1|946.1|935.3|945.76|934.96|4
1649671020000|2022-04-11 09:57:00|945.76|934.96|945.76|934.96|945.9|935.1|945.76|934.96|6
1649671030000|2022-04-11 09:57:10|945.72|934.92|944.9|934.1|945.72|934.92|944.9|934.1|3
1649671050000|2022-04-11 09:57:30|944.85|934.05|944.73|933.93|944.85|934.05|944.73|933.93|2
1649671060000|2022-04-11 09:57:40|944.85|934.05|943.94|933.14|944.85|934.05|943.94|933.14|11
1649671080000|2022-04-11 09:58:00|943.95|933.15|944.03|933.23|944.07|933.27|943.95|933.15|7
1649671090000|2022-04-11 09:58:10|943.91|933.11|943.91|933.11|943.91|933.11|943.56|932.76|3
1649671100000|2022-04-11 09:58:20|943.4|932.6|942.9|932.1|943.4|932.6|942.75|931.95|7
1649671110000|2022-04-11 09:58:30|942.85|932.05|940.53|929.73|942.85|932.05|940.53|929.73|10
1649671120000|2022-04-11 09:58:40|940.11|929.31|940.2|929.4|940.41|929.61|939.9|929.1|8
1649671130000|2022-04-11 09:58:50|939.9|929.1|941.4|930.6|941.9|931.1|939.9|929.1|18
1649671140000|2022-04-11 09:59:00|941.02|930.22|938.65|927.85|941.02|930.22|938.65|927.85|11
1649671150000|2022-04-11 09:59:10|937.9|927.1|937.9|927.1|938.12|927.32|937.78|926.98|9
1649671160000|2022-04-11 09:59:20|937.58|926.78|937.45|926.65|937.58|926.78|936.94|926.14|5
1649671170000|2022-04-11 09:59:30|937.55|926.75|937.86|927.06|937.86|927.06|937.55|926.75|2
1649671180000|2022-04-11 09:59:40|936.9|926.1|933.9|923.1|936.9|926.1|933.9|923.1|7
1649671190000|2022-04-11 09:59:50|933.4|922.6|931.19|920.39|933.9|923.1|931.19|920.39|13
1649671200000|2022-04-11 10:00:00|931.69|920.89|934.48|923.68|934.48|923.68|931.43|920.63|18
1649671210000|2022-04-11 10:00:10|934.9|924.1|935.4|924.6|936.15|925.35|934.84|924.04|10
1649671220000|2022-04-11 10:00:20|935.5|924.7|935.4|924.6|936.55|925.75|935.4|924.6|15
1649671230000|2022-04-11 10:00:30|935.59|924.79|934.22|923.42|935.59|924.79|933.9|923.1|11
1649671240000|2022-04-11 10:00:40|934.19|923.39|932.4|921.6|934.4|923.6|932.4|921.6|14
1649671250000|2022-04-11 10:00:50|932.65|921.85|933.9|923.1|934.12|923.32|932.65|921.85|10
1649671260000|2022-04-11 10:01:00|934.12|923.32|936.15|925.35|936.15|925.35|934.12|923.32|18
1649671270000|2022-04-11 10:01:10|936.4|925.6|935.32|924.52|936.4|925.6|934.69|923.89|11
1649671280000|2022-04-11 10:01:20|934.9|924.1|933.32|922.52|935.32|924.52|933|922.2|11
1649671290000|2022-04-11 10:01:30|933.4|922.6|932.29|921.49|933.8|923|931.55|920.75|13
1649671300000|2022-04-11 10:01:40|932.75|921.95|932.15|921.35|932.9|922.1|931.79|920.99|17
1649671310000|2022-04-11 10:01:50|931.9|921.1|932.4|921.6|932.4|921.6|931.9|921.1|10
1649671320000|2022-04-11 10:02:00|932.19|921.39|928.9|918.1|932.21|921.41|928.5|917.7|14
1649671330000|2022-04-11 10:02:10|928.6|917.8|928.6|917.8|928.9|918.1|928.4|917.6|7
1649671340000|2022-04-11 10:02:20|928.9|918.1|929.09|918.29|929.9|919.1|928.68|917.88|17
1649671350000|2022-04-11 10:02:30|929.08|918.28|929.07|918.27|929.14|918.34|927.9|917.1|12
1649671360000|2022-04-11 10:02:40|928.98|918.18|929.9|919.1|929.9|919.1|928.78|917.98|17
1649671370000|2022-04-11 10:02:50|930.4|919.6|930.9|920.1|930.9|920.1|930|919.2|11
1649671380000|2022-04-11 10:03:00|931.1|920.3|929.87|919.07|931.1|920.3|929.87|919.07|9
1649671390000|2022-04-11 10:03:10|930.4|919.6|930.5|919.7|931.45|920.65|929.87|919.07|8
1649671400000|2022-04-11 10:03:20|929.9|919.1|929.18|918.38|929.9|919.1|928.79|917.99|8
1649671410000|2022-04-11 10:03:30|929.29|918.49|929.6|918.8|930.4|919.6|929.01|918.21|12
1649671420000|2022-04-11 10:03:40|929.62|918.82|928.6|917.8|929.62|918.82|928.6|917.8|8
1649671430000|2022-04-11 10:03:50|928.9|918.1|928.7|917.9|929.2|918.4|928.7|917.9|8
1649671440000|2022-04-11 10:04:00|928.95|918.15|929.23|918.43|929.63|918.83|928.7|917.9|12
1649671450000|2022-04-11 10:04:10|929.63|918.83|929.73|918.93|929.73|918.93|929.23|918.43|8
1649671460000|2022-04-11 10:04:20|929.85|919.05|929.9|919.1|930.4|919.6|929.85|919.05|7
1649671470000|2022-04-11 10:04:30|930.15|919.35|930.3|919.5|930.4|919.6|929.9|919.1|4
1649671480000|2022-04-11 10:04:40|930.28|919.48|931.9|921.1|931.9|921.1|930.28|919.48|8
1649671490000|2022-04-11 10:04:50|931.53|920.73|931.4|920.6|931.9|921.1|931.4|920.6|5
1649671500000|2022-04-11 10:05:00|930.95|920.15|931.4|920.6|931.4|920.6|930.95|920.15|2
1649671510000|2022-04-11 10:05:10|931.67|920.87|932.85|922.05|932.85|922.05|931.67|920.87|8
1649671520000|2022-04-11 10:05:20|932.9|922.1|934.6|923.8|934.7|923.9|932.9|922.1|7
1649671530000|2022-04-11 10:05:30|934.2|923.4|935.37|924.57|935.37|924.57|933.15|922.35|15
1649671540000|2022-04-11 10:05:40|935.36|924.56|934.9|924.1|935.49|924.69|934.65|923.85|12
1649671550000|2022-04-11 10:05:50|934.65|923.85|934.85|924.05|934.85|924.05|934.5|923.7|5
1649671560000|2022-04-11 10:06:00|934.9|924.1|933.89|923.09|934.9|924.1|933.89|923.09|6
1649671570000|2022-04-11 10:06:10|933.8|923|934.39|923.59|934.39|923.59|933.8|923|9
1649671580000|2022-04-11 10:06:20|934.9|924.1|934.4|923.6|934.9|924.1|934.4|923.6|2
1649671590000|2022-04-11 10:06:30|934.78|923.98|934.9|924.1|934.9|924.1|934.78|923.98|2
1649671600000|2022-04-11 10:06:40|934.78|923.98|934.9|924.1|934.9|924.1|934.4|923.6|5
1649671620000|2022-04-11 10:07:00|934.1|923.3|934.48|923.68|934.65|923.85|934.1|923.3|8
1649671630000|2022-04-11 10:07:10|934.78|923.98|934.9|924.1|934.94|924.14|934.78|923.98|4
1649671640000|2022-04-11 10:07:20|935.12|924.32|935.12|924.32|935.12|924.32|934.9|924.1|9
1649671650000|2022-04-11 10:07:30|935.2|924.4|935.15|924.35|935.75|924.95|935.15|924.35|6
1649671660000|2022-04-11 10:07:40|935.05|924.25|935.25|924.45|935.75|924.95|935.05|924.25|6
1649671670000|2022-04-11 10:07:50|935.62|924.82|935.75|924.95|935.75|924.95|935.25|924.45|10
1649671680000|2022-04-11 10:08:00|935.77|924.97|935.9|925.1|936.08|925.28|935.77|924.97|6
1649671690000|2022-04-11 10:08:10|936.02|925.22|936.02|925.22|936.08|925.28|935.9|925.1|5
1649671700000|2022-04-11 10:08:20|936.08|925.28|936.9|926.1|937|926.2|936.08|925.28|13
1649671710000|2022-04-11 10:08:30|936.82|926.02|936.9|926.1|936.9|926.1|936.63|925.83|8
1649671720000|2022-04-11 10:08:40|936.82|926.02|937.17|926.37|937.17|926.37|936.82|926.02|15
1649671730000|2022-04-11 10:08:50|936.94|926.14|937.89|927.09|937.89|927.09|936.94|926.14|11
1649671740000|2022-04-11 10:09:00|938.08|927.28|937.99|927.19|938.08|927.28|937.88|927.08|7
1649671750000|2022-04-11 10:09:10|937.92|927.12|938.03|927.23|938.03|927.23|937.92|927.12|3
1649671760000|2022-04-11 10:09:20|938.04|927.24|938.03|927.23|938.31|927.51|938.03|927.23|13
1649671770000|2022-04-11 10:09:30|937.95|927.15|937.9|927.1|937.95|927.15|937.9|927.1|2
1649671780000|2022-04-11 10:09:40|937.55|926.75|937.6|926.8|937.6|926.8|937.55|926.75|2
1649671800000|2022-04-11 10:10:00|937.35|926.55|937.91|927.11|937.91|927.11|937.15|926.35|5
1649671810000|2022-04-11 10:10:10|937.93|927.13|937.99|927.19|937.99|927.19|937.93|927.13|3
1649671820000|2022-04-11 10:10:20|938.02|927.22|937.99|927.19|938.02|927.22|937.99|927.19|6
1649671830000|2022-04-11 10:10:30|938.03|927.23|938.03|927.23|938.03|927.23|938.03|927.23|1
1649671840000|2022-04-11 10:10:40|938.07|927.27|939.68|928.88|939.8|929|937.99|927.19|10
1649671850000|2022-04-11 10:10:50|939.8|929|939.68|928.88|939.8|929|939.68|928.88|3
1649671860000|2022-04-11 10:11:00|939.28|928.48|939.5|928.7|939.75|928.95|939.1|928.3|7
1649671870000|2022-04-11 10:11:10|939.55|928.75|939.49|928.69|939.74|928.94|939.42|928.62|17
1649671880000|2022-04-11 10:11:20|939.59|928.79|939.9|929.1|939.9|929.1|939.59|928.79|2
1649671890000|2022-04-11 10:11:30|940.03|929.23|939.9|929.1|940.6|929.8|939.9|929.1|5
1649671900000|2022-04-11 10:11:40|940.28|929.48|939.4|928.6|940.28|929.48|939.4|928.6|5
1649671910000|2022-04-11 10:11:50|938.9|928.1|938.9|928.1|938.9|928.1|938.72|927.92|4
1649671920000|2022-04-11 10:12:00|938.63|927.83|938.48|927.68|938.7|927.9|938.48|927.68|3
1649671930000|2022-04-11 10:12:10|938.38|927.58|937.85|927.05|938.38|927.58|937.59|926.79|6
1649671940000|2022-04-11 10:12:20|937.75|926.95|937.75|926.95|937.75|926.95|937.75|926.95|1
1649671950000|2022-04-11 10:12:30|937.78|926.98|938.55|927.75|938.55|927.75|937.78|926.98|4
1649671960000|2022-04-11 10:12:40|938.9|928.1|938.51|927.71|938.9|928.1|938.51|927.71|7
1649671970000|2022-04-11 10:12:50|938.06|927.26|937.72|926.92|938.43|927.63|937.44|926.64|11
1649671980000|2022-04-11 10:13:00|937.66|926.86|937.65|926.85|937.66|926.86|937.58|926.78|3
1649671990000|2022-04-11 10:13:10|937.9|927.1|937.9|927.1|938.1|927.3|937.9|927.1|3
1649672020000|2022-04-11 10:13:40|938.05|927.25|938.4|927.6|938.4|927.6|937.9|927.1|3
1649672040000|2022-04-11 10:14:00|938.3|927.5|938.4|927.6|938.4|927.6|938.3|927.5|2
1649672050000|2022-04-11 10:14:10|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649672070000|2022-04-11 10:14:30|937.59|926.79|937.4|926.6|937.59|926.79|937.4|926.6|2
1649672080000|2022-04-11 10:14:40|937.6|926.8|937.28|926.48|937.6|926.8|936.9|926.1|3
1649672090000|2022-04-11 10:14:50|937.12|926.32|936.54|925.74|937.29|926.49|936.54|925.74|5
1649672100000|2022-04-11 10:15:00|936.59|925.79|937.12|926.32|937.12|926.32|936.59|925.79|4
1649672110000|2022-04-11 10:15:10|937.4|926.6|936.9|926.1|937.4|926.6|936.9|926.1|2
1649672130000|2022-04-11 10:15:30|937.28|926.48|936.9|926.1|937.28|926.48|936.9|926.1|4
1649672140000|2022-04-11 10:15:40|936.95|926.15|936.95|926.15|936.95|926.15|936.95|926.15|1
1649672170000|2022-04-11 10:16:10|937.4|926.6|937.51|926.71|937.51|926.71|937.3|926.5|7
1649672180000|2022-04-11 10:16:20|937.9|927.1|938.67|927.87|938.67|927.87|937.9|927.1|5
1649672190000|2022-04-11 10:16:30|938.68|927.88|939.7|928.9|939.7|928.9|938.67|927.87|12
1649672200000|2022-04-11 10:16:40|939.4|928.6|939.66|928.86|939.66|928.86|939.4|928.6|7
1649672210000|2022-04-11 10:16:50|939.9|929.1|940.7|929.9|940.7|929.9|939.9|929.1|2
1649672220000|2022-04-11 10:17:00|940.4|929.6|940.98|930.18|940.98|930.18|940.25|929.45|9
1649672230000|2022-04-11 10:17:10|941.43|930.63|941.26|930.46|941.43|930.63|941.26|930.46|7
1649672240000|2022-04-11 10:17:20|941.8|931|941.65|930.85|941.8|931|941.65|930.85|2
1649672250000|2022-04-11 10:17:30|941.35|930.55|941.03|930.23|941.55|930.75|941|930.2|7
1649672260000|2022-04-11 10:17:40|941.05|930.25|941.05|930.25|941.05|930.25|941.05|930.25|1
1649672270000|2022-04-11 10:17:50|940.9|930.1|940.9|930.1|941.05|930.25|940.9|930.1|3
1649672280000|2022-04-11 10:18:00|940.73|929.93|940.4|929.6|940.9|930.1|940.4|929.6|3
1649672290000|2022-04-11 10:18:10|939.85|929.05|939.4|928.6|939.85|929.05|939.4|928.6|2
1649672330000|2022-04-11 10:18:50|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649672360000|2022-04-11 10:19:20|938.77|927.97|938.08|927.28|938.77|927.97|938.08|927.28|5
1649672370000|2022-04-11 10:19:30|938.18|927.38|938.65|927.85|938.65|927.85|938.18|927.38|3
1649672400000|2022-04-11 10:20:00|938.9|928.1|938.95|928.15|938.95|928.15|938.9|928.1|2
1649672410000|2022-04-11 10:20:10|938.9|928.1|938.95|928.15|938.95|928.15|938.9|928.1|2
1649672440000|2022-04-11 10:20:40|939.06|928.26|939.52|928.72|939.52|928.72|939.06|928.26|2
1649672450000|2022-04-11 10:20:50|939.9|929.1|939.1|928.3|939.9|929.1|939.1|928.3|4
1649672460000|2022-04-11 10:21:00|939.02|928.22|938.63|927.83|939.02|928.22|938.63|927.83|4
1649672480000|2022-04-11 10:21:20|938.65|927.85|938.51|927.71|938.9|928.1|938.35|927.55|8
1649672490000|2022-04-11 10:21:30|938.4|927.6|936.9|926.1|938.4|927.6|936.9|926.1|5
1649672540000|2022-04-11 10:22:20|937.28|926.48|937.58|926.78|937.75|926.95|937.28|926.48|4
1649672550000|2022-04-11 10:22:30|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649672570000|2022-04-11 10:22:50|938.28|927.48|938.4|927.6|938.49|927.69|937.9|927.1|7
1649672580000|2022-04-11 10:23:00|938.51|927.71|938.52|927.72|938.52|927.72|938.51|927.71|2
1649672590000|2022-04-11 10:23:10|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649672640000|2022-04-11 10:24:00|939.15|928.35|939.65|928.85|939.65|928.85|939.15|928.35|4
1649672650000|2022-04-11 10:24:10|939.5|928.7|939.4|928.6|939.9|929.1|939.4|928.6|9
1649672670000|2022-04-11 10:24:30|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649672690000|2022-04-11 10:24:50|938.63|927.83|938.63|927.83|938.63|927.83|938.63|927.83|1
1649672700000|2022-04-11 10:25:00|938.8|928|938.51|927.71|938.8|928|938.5|927.7|12
1649672710000|2022-04-11 10:25:10|938.42|927.62|938.6|927.8|938.6|927.8|938.42|927.62|2
1649672720000|2022-04-11 10:25:20|938.86|928.06|938.88|928.08|938.88|928.08|938.86|928.06|3
1649672730000|2022-04-11 10:25:30|938.89|928.09|939|928.2|939|928.2|938.88|928.08|4
1649672740000|2022-04-11 10:25:40|939.4|928.6|939.8|929|939.8|929|939.4|928.6|2
1649672770000|2022-04-11 10:26:10|939.4|928.6|938.9|928.1|939.4|928.6|938.9|928.1|3
1649672780000|2022-04-11 10:26:20|938.69|927.89|938.8|928|938.8|928|938.69|927.89|2
1649672790000|2022-04-11 10:26:30|938.4|927.6|938.4|927.6|938.4|927.6|938.4|927.6|1
1649672800000|2022-04-11 10:26:40|937.9|927.1|937.51|926.71|937.9|927.1|937.51|926.71|3
1649672810000|2022-04-11 10:26:50|937.4|926.6|937.4|926.6|937.4|926.6|937.4|926.6|1
1649672820000|2022-04-11 10:27:00|937.28|926.48|937.28|926.48|937.28|926.48|937.28|926.48|1
1649672830000|2022-04-11 10:27:10|936.9|926.1|937.09|926.29|937.4|926.6|936.9|926.1|16
1649672840000|2022-04-11 10:27:20|937.12|926.32|936.9|926.1|937.12|926.32|936.9|926.1|13
1649672850000|2022-04-11 10:27:30|936.8|926|936.8|926|936.8|926|936.8|926|1
1649672860000|2022-04-11 10:27:40|936.65|925.85|936.75|925.95|936.75|925.95|935.9|925.1|8
1649672870000|2022-04-11 10:27:50|936.3|925.5|936.66|925.86|936.75|925.95|936.3|925.5|3
1649672880000|2022-04-11 10:28:00|936.3|925.5|935.9|925.1|936.3|925.5|935.9|925.1|3
1649672900000|2022-04-11 10:28:20|936.1|925.3|935.9|925.1|936.4|925.6|935.9|925.1|6
1649672920000|2022-04-11 10:28:40|936.3|925.5|936.19|925.39|936.4|925.6|936.19|925.39|5
1649672930000|2022-04-11 10:28:50|936.2|925.4|936.44|925.64|936.44|925.64|936.04|925.24|4
1649672940000|2022-04-11 10:29:00|936.36|925.56|935.9|925.1|936.44|925.64|935.9|925.1|4
1649672960000|2022-04-11 10:29:20|935.57|924.77|935.4|924.6|935.57|924.77|935.4|924.6|2
1649672970000|2022-04-11 10:29:30|935.05|924.25|935|924.2|935.4|924.6|935|924.2|5
1649672980000|2022-04-11 10:29:40|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649672990000|2022-04-11 10:29:50|935.32|924.52|935.32|924.52|935.32|924.52|935.32|924.52|1
1649673000000|2022-04-11 10:30:00|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649673020000|2022-04-11 10:30:20|934.63|923.83|934.66|923.86|934.85|924.05|934.53|923.73|9
1649673030000|2022-04-11 10:30:30|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649673040000|2022-04-11 10:30:40|935.45|924.65|935.57|924.77|935.8|925|935.45|924.65|5
1649673050000|2022-04-11 10:30:50|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649673060000|2022-04-11 10:31:00|936|925.2|935.9|925.1|936|925.2|935.78|924.98|5
1649673070000|2022-04-11 10:31:10|936.25|925.45|936.75|925.95|936.75|925.95|936.25|925.45|2
1649673080000|2022-04-11 10:31:20|936.85|926.05|936.85|926.05|936.85|926.05|936.85|926.05|1
1649673090000|2022-04-11 10:31:30|936.9|926.1|936.95|926.15|936.95|926.15|936.9|926.1|2
1649673100000|2022-04-11 10:31:40|937.4|926.6|937.9|927.1|937.9|927.1|937.4|926.6|4
1649673110000|2022-04-11 10:31:50|937.75|926.95|937.9|927.1|937.9|927.1|937.75|926.95|4
1649673130000|2022-04-11 10:32:10|938.4|927.6|938.4|927.6|938.4|927.6|938.34|927.54|3
1649673150000|2022-04-11 10:32:30|937.85|927.05|937.05|926.25|937.85|927.05|937.05|926.25|4
1649673160000|2022-04-11 10:32:40|936.96|926.16|936.51|925.71|936.96|926.16|936.5|925.7|6
1649673170000|2022-04-11 10:32:50|936.43|925.63|936.4|925.6|936.51|925.71|936.4|925.6|3
1649673180000|2022-04-11 10:33:00|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649673200000|2022-04-11 10:33:20|935.5|924.7|935.5|924.7|935.5|924.7|935.5|924.7|1
1649673210000|2022-04-11 10:33:30|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649673220000|2022-04-11 10:33:40|935.15|924.35|934.95|924.15|935.15|924.35|934.9|924.1|3
1649673230000|2022-04-11 10:33:50|935.4|924.6|934.76|923.96|935.4|924.6|934.76|923.96|3
1649673240000|2022-04-11 10:34:00|934.63|923.83|934.56|923.76|934.63|923.83|934.56|923.76|4
1649673250000|2022-04-11 10:34:10|934.57|923.77|934.56|923.76|934.57|923.77|934.47|923.67|3
1649673260000|2022-04-11 10:34:20|934.32|923.52|934.4|923.6|934.65|923.85|934.32|923.52|5
1649673270000|2022-04-11 10:34:30|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649673290000|2022-04-11 10:34:50|934.15|923.35|934.28|923.48|934.4|923.6|933.9|923.1|5
1649673300000|2022-04-11 10:35:00|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649673310000|2022-04-11 10:35:10|933.63|922.83|933.79|922.99|933.9|923.1|933.57|922.77|6
1649673320000|2022-04-11 10:35:20|933.45|922.65|933.85|923.05|933.85|923.05|933.45|922.65|4
1649673340000|2022-04-11 10:35:40|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649673360000|2022-04-11 10:36:00|933.73|922.93|933.9|923.1|933.9|923.1|933.73|922.93|2
1649673390000|2022-04-11 10:36:30|933.5|922.7|933.85|923.05|933.85|923.05|933.31|922.51|6
1649673410000|2022-04-11 10:36:50|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649673450000|2022-04-11 10:37:30|933.85|923.05|933.85|923.05|933.85|923.05|933.85|923.05|1
1649673470000|2022-04-11 10:37:50|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649673490000|2022-04-11 10:38:10|933.71|922.91|932.9|922.1|933.71|922.91|932.9|922.1|6
1649673500000|2022-04-11 10:38:20|932.74|921.94|932.9|922.1|932.9|922.1|932.74|921.94|2
1649673510000|2022-04-11 10:38:30|932.4|921.6|931.9|921.1|932.4|921.6|931.9|921.1|2
1649673560000|2022-04-11 10:39:20|931.77|920.97|931.17|920.37|931.77|920.97|931.17|920.37|2
1649673570000|2022-04-11 10:39:30|931.15|920.35|931|920.2|931.15|920.35|931|920.2|2
1649673590000|2022-04-11 10:39:50|930.9|920.1|930.38|919.58|930.9|920.1|930.05|919.25|4
1649673600000|2022-04-11 10:40:00|930.63|919.83|931.4|920.6|931.4|920.6|930.63|919.83|11
1649673610000|2022-04-11 10:40:10|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1649673630000|2022-04-11 10:40:30|930.71|919.91|930.71|919.91|930.71|919.91|930.71|919.91|1
1649673640000|2022-04-11 10:40:40|930.85|920.05|930.9|920.1|930.9|920.1|930.85|920.05|2
1649673650000|2022-04-11 10:40:50|931.4|920.6|932.32|921.52|932.36|921.56|931.4|920.6|10
1649673660000|2022-04-11 10:41:00|932.48|921.68|933.4|922.6|933.4|922.6|932.32|921.52|8
1649673670000|2022-04-11 10:41:10|932.75|921.95|932.8|922|932.8|922|932.75|921.95|2
1649673680000|2022-04-11 10:41:20|933.3|922.5|933.28|922.48|933.4|922.6|933.07|922.27|14
1649673690000|2022-04-11 10:41:30|933.61|922.81|934.4|923.6|934.4|923.6|933.61|922.81|5
1649673700000|2022-04-11 10:41:40|934.15|923.35|934.9|924.1|934.9|924.1|933.9|923.1|10
1649673710000|2022-04-11 10:41:50|935.09|924.29|935.9|925.1|936.3|925.5|935.09|924.29|6
1649673720000|2022-04-11 10:42:00|935.8|925|935.4|924.6|935.8|925|935.4|924.6|2
1649673730000|2022-04-11 10:42:10|935.06|924.26|935.9|925.1|935.9|925.1|935.06|924.26|4
1649673740000|2022-04-11 10:42:20|936.12|925.32|936.4|925.6|936.4|925.6|936.12|925.32|2
1649673750000|2022-04-11 10:42:30|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649673760000|2022-04-11 10:42:40|936.19|925.39|936.05|925.25|936.19|925.39|936.05|925.25|2
1649673770000|2022-04-11 10:42:50|936.06|925.26|936.9|926.1|936.9|926.1|936.06|925.26|6
1649673790000|2022-04-11 10:43:10|936.54|925.74|936.8|926|936.8|926|936.54|925.74|4
1649673800000|2022-04-11 10:43:20|936.7|925.9|936.54|925.74|936.7|925.9|936.53|925.73|3
1649673810000|2022-04-11 10:43:30|936.8|926|936.8|926|936.8|926|936.8|926|1
1649673820000|2022-04-11 10:43:40|936.85|926.05|936.9|926.1|936.9|926.1|936.85|926.05|2
1649673830000|2022-04-11 10:43:50|936.8|926|936.05|925.25|936.8|926|936.05|925.25|3
1649673840000|2022-04-11 10:44:00|936.4|925.6|936.49|925.69|936.65|925.85|935.9|925.1|9
1649673850000|2022-04-11 10:44:10|935.99|925.19|934.9|924.1|935.99|925.19|934.9|924.1|5
1649673880000|2022-04-11 10:44:40|934.63|923.83|934.4|923.6|934.63|923.83|934.4|923.6|3
1649673890000|2022-04-11 10:44:50|933.9|923.1|933.9|923.1|934.4|923.6|933.9|923.1|5
1649673900000|2022-04-11 10:45:00|934.4|923.6|935.51|924.71|935.8|925|934.4|923.6|8
1649673910000|2022-04-11 10:45:10|935.9|925.1|935.85|925.05|935.9|925.1|935.51|924.71|5
1649673920000|2022-04-11 10:45:20|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649673930000|2022-04-11 10:45:30|936.4|925.6|935.4|924.6|936.4|925.6|935.31|924.51|4
1649673940000|2022-04-11 10:45:40|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649673960000|2022-04-11 10:46:00|935.4|924.6|935.83|925.03|935.83|925.03|935.4|924.6|4
1649673970000|2022-04-11 10:46:10|935.82|925.02|936.15|925.35|936.4|925.6|935.82|925.02|4
1649673980000|2022-04-11 10:46:20|935.9|925.1|935.9|925.1|936.15|925.35|935.9|925.1|3
1649674020000|2022-04-11 10:47:00|936.15|925.35|937.88|927.08|938.11|927.31|936.15|925.35|14
1649674030000|2022-04-11 10:47:10|937.86|927.06|937.49|926.69|937.86|927.06|937.49|926.69|2
1649674040000|2022-04-11 10:47:20|937.86|927.06|937.81|927.01|937.86|927.06|937.81|927.01|2
1649674050000|2022-04-11 10:47:30|937.36|926.56|937.36|926.56|937.36|926.56|937.36|926.56|1
1649674070000|2022-04-11 10:47:50|937.76|926.96|936.9|926.1|937.76|926.96|936.9|926.1|4
1649674100000|2022-04-11 10:48:20|936.7|925.9|936.7|925.9|936.7|925.9|936.7|925.9|1
1649674140000|2022-04-11 10:49:00|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649674160000|2022-04-11 10:49:20|936.85|926.05|936.85|926.05|936.85|926.05|936.85|926.05|1
1649674180000|2022-04-11 10:49:40|936.7|925.9|936.82|926.02|936.82|926.02|936.7|925.9|3
1649674190000|2022-04-11 10:49:50|936.81|926.01|936.9|926.1|936.9|926.1|936.81|926.01|2
1649674200000|2022-04-11 10:50:00|937.25|926.45|937.25|926.45|937.25|926.45|937.25|926.45|1
1649674210000|2022-04-11 10:50:10|937.3|926.5|937.3|926.5|937.3|926.5|937.3|926.5|1
1649674220000|2022-04-11 10:50:20|937.1|926.3|936.95|926.15|937.1|926.3|936.95|926.15|2
1649674230000|2022-04-11 10:50:30|936.9|926.1|936.9|926.1|937|926.2|936.9|926.1|3
1649674250000|2022-04-11 10:50:50|937|926.2|937.86|927.06|937.86|927.06|937|926.2|2
1649674260000|2022-04-11 10:51:00|937.89|927.09|937.89|927.09|937.89|927.09|937.89|927.09|1
1649674270000|2022-04-11 10:51:10|937.97|927.17|938.09|927.29|938.09|927.29|937.97|927.17|2
1649674280000|2022-04-11 10:51:20|938.5|927.7|938.4|927.6|938.5|927.7|938.4|927.6|2
1649674300000|2022-04-11 10:51:40|938.5|927.7|938.5|927.7|938.5|927.7|938.5|927.7|1
1649674340000|2022-04-11 10:52:20|938.9|928.1|938.9|928.1|939.17|928.37|938.9|928.1|3
1649674360000|2022-04-11 10:52:40|939.58|928.78|939.4|928.6|939.7|928.9|939.4|928.6|5
1649674370000|2022-04-11 10:52:50|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649674410000|2022-04-11 10:53:30|938.76|927.96|938.56|927.76|938.76|927.96|938.56|927.76|2
1649674430000|2022-04-11 10:53:50|938.11|927.31|938.06|927.26|938.11|927.31|938.06|927.26|2
1649674440000|2022-04-11 10:54:00|938.05|927.25|938.05|927.25|938.05|927.25|938.05|927.25|1
1649674460000|2022-04-11 10:54:20|938.21|927.41|938.34|927.54|938.34|927.54|938.21|927.41|5
1649674480000|2022-04-11 10:54:40|938.58|927.78|938.34|927.54|938.58|927.78|938.34|927.54|2
1649674490000|2022-04-11 10:54:50|938.25|927.45|938.25|927.45|938.25|927.45|938.25|927.45|1
1649674500000|2022-04-11 10:55:00|938.42|927.62|937.75|926.95|938.42|927.62|937.75|926.95|4
1649674510000|2022-04-11 10:55:10|937.4|926.6|936.9|926.1|937.4|926.6|936.9|926.1|2
1649674520000|2022-04-11 10:55:20|937.04|926.24|937.9|927.1|937.9|927.1|937.04|926.24|5
1649674540000|2022-04-11 10:55:40|937.85|927.05|937.85|927.05|937.85|927.05|937.85|927.05|1
1649674550000|2022-04-11 10:55:50|937.98|927.18|938.03|927.23|938.03|927.23|937.9|927.1|4
1649674560000|2022-04-11 10:56:00|938.15|927.35|938.06|927.26|938.15|927.35|938.06|927.26|2
1649674570000|2022-04-11 10:56:10|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649674600000|2022-04-11 10:56:40|937.63|926.83|937.57|926.77|937.66|926.86|937.57|926.77|3
1649674620000|2022-04-11 10:57:00|937.25|926.45|937.07|926.27|937.25|926.45|937.07|926.27|3
1649674640000|2022-04-11 10:57:20|937.12|926.32|937.12|926.32|937.12|926.32|937.12|926.32|1
1649674650000|2022-04-11 10:57:30|937.07|926.27|937|926.2|937.07|926.27|937|926.2|2
1649674660000|2022-04-11 10:57:40|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649674690000|2022-04-11 10:58:10|937.07|926.27|937.44|926.64|937.61|926.81|937.07|926.27|3
1649674700000|2022-04-11 10:58:20|937.21|926.41|937.58|926.78|937.64|926.84|937.21|926.41|4
1649674710000|2022-04-11 10:58:30|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649674730000|2022-04-11 10:58:50|938|927.2|937.9|927.1|938|927.2|937.9|927.1|2
1649674750000|2022-04-11 10:59:10|937.94|927.14|937.65|926.85|937.94|927.14|937.65|926.85|4
1649674760000|2022-04-11 10:59:20|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649674770000|2022-04-11 10:59:30|936.6|925.8|935.9|925.1|936.6|925.8|935.9|925.1|3
1649674780000|2022-04-11 10:59:40|936.14|925.34|936.9|926.1|936.9|926.1|935.9|925.1|15
1649674790000|2022-04-11 10:59:50|937.28|926.48|937.4|926.6|937.4|926.6|937.28|926.48|3
1649674800000|2022-04-11 11:00:00|937.75|926.95|936.9|926.1|937.85|927.05|936.9|926.1|5
1649674810000|2022-04-11 11:00:10|936.74|925.94|936.62|925.82|936.74|925.94|936.62|925.82|4
1649674820000|2022-04-11 11:00:20|936.17|925.37|936.12|925.32|936.62|925.82|936.12|925.32|7
1649674850000|2022-04-11 11:00:50|936|925.2|936|925.2|936|925.2|936|925.2|1
1649674860000|2022-04-11 11:01:00|936.12|925.32|936.12|925.32|936.12|925.32|936.12|925.32|1
1649674870000|2022-04-11 11:01:10|935.9|925.1|934.9|924.1|935.9|925.1|934.9|924.1|5
1649674880000|2022-04-11 11:01:20|934.79|923.99|934.79|923.99|934.79|923.99|934.79|923.99|1
1649674930000|2022-04-11 11:02:10|934.9|924.1|935.75|924.95|935.75|924.95|934.9|924.1|2
1649674940000|2022-04-11 11:02:20|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649674960000|2022-04-11 11:02:40|936.2|925.4|936.5|925.7|936.7|925.9|936.2|925.4|4
1649674970000|2022-04-11 11:02:50|936.37|925.57|935.95|925.15|936.7|925.9|935.95|925.15|4
1649674980000|2022-04-11 11:03:00|935.96|925.16|935.97|925.17|935.97|925.17|935.96|925.16|2
1649674990000|2022-04-11 11:03:10|935.96|925.16|936.9|926.1|936.9|926.1|935.96|925.16|6
1649675040000|2022-04-11 11:04:00|937.15|926.35|937.75|926.95|938.05|927.25|937.15|926.35|4
1649675050000|2022-04-11 11:04:10|937.9|927.1|938.53|927.73|938.53|927.73|937.9|927.1|10
1649675060000|2022-04-11 11:04:20|938.8|928|938.83|928.03|938.83|928.03|938.8|928|2
1649675070000|2022-04-11 11:04:30|938.95|928.15|938.95|928.15|938.95|928.15|938.95|928.15|1
1649675080000|2022-04-11 11:04:40|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649675090000|2022-04-11 11:04:50|938.99|928.19|939.05|928.25|939.05|928.25|938.9|928.1|3
1649675100000|2022-04-11 11:05:00|939.24|928.44|939.24|928.44|939.24|928.44|939.24|928.44|1
1649675150000|2022-04-11 11:05:50|938.9|928.1|937.32|926.52|938.9|928.1|937.32|926.52|10
1649675160000|2022-04-11 11:06:00|937.31|926.51|936.8|926|937.31|926.51|936.8|926|8
1649675170000|2022-04-11 11:06:10|936.66|925.86|936.21|925.41|936.66|925.86|936.21|925.41|2
1649675190000|2022-04-11 11:06:30|935.95|925.15|935.9|925.1|935.95|925.15|935.9|925.1|2
1649675290000|2022-04-11 11:08:10|936.4|925.6|936.28|925.48|936.4|925.6|936.28|925.48|2
1649675300000|2022-04-11 11:08:20|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649675320000|2022-04-11 11:08:40|935.95|925.15|936.4|925.6|936.67|925.87|935.95|925.15|6
1649675340000|2022-04-11 11:09:00|936.29|925.49|936.4|925.6|936.4|925.6|935.95|925.15|3
1649675360000|2022-04-11 11:09:20|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649675370000|2022-04-11 11:09:30|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1649675380000|2022-04-11 11:09:40|936.62|925.82|936.85|926.05|936.85|926.05|936.62|925.82|2
1649675390000|2022-04-11 11:09:50|936.96|926.16|936.9|926.1|936.96|926.16|936.9|926.1|2
1649675400000|2022-04-11 11:10:00|937.25|926.45|937.25|926.45|937.25|926.45|937.25|926.45|1
1649675410000|2022-04-11 11:10:10|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649675440000|2022-04-11 11:10:40|936.85|926.05|936.62|925.82|936.85|926.05|936.62|925.82|4
1649675450000|2022-04-11 11:10:50|936.32|925.52|936.12|925.32|936.32|925.52|936.12|925.32|3
1649675460000|2022-04-11 11:11:00|935.9|925.1|934.9|924.1|935.9|925.1|934.9|924.1|4
1649675470000|2022-04-11 11:11:10|935.01|924.21|934.9|924.1|935.01|924.21|934.9|924.1|2
1649675480000|2022-04-11 11:11:20|935.09|924.29|935.9|925.1|935.9|925.1|935.09|924.29|3
1649675490000|2022-04-11 11:11:30|935.95|925.15|936.4|925.6|936.4|925.6|935.95|925.15|2
1649675500000|2022-04-11 11:11:40|936.71|925.91|936.55|925.75|936.71|925.91|936.05|925.25|10
1649675510000|2022-04-11 11:11:50|936.15|925.35|936.36|925.56|936.36|925.56|935.95|925.15|4
1649675520000|2022-04-11 11:12:00|936.11|925.31|936.9|926.1|936.9|926.1|936.11|925.31|3
1649675540000|2022-04-11 11:12:20|936.4|925.6|935.9|925.1|936.4|925.6|935.9|925.1|2
1649675550000|2022-04-11 11:12:30|935.8|925|935.8|925|935.8|925|935.8|925|1
1649675560000|2022-04-11 11:12:40|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649675570000|2022-04-11 11:12:50|936.15|925.35|936.4|925.6|936.4|925.6|936.15|925.35|11
1649675580000|2022-04-11 11:13:00|936.65|925.85|936.8|926|936.8|926|936.65|925.85|2
1649675600000|2022-04-11 11:13:20|936.71|925.91|936.71|925.91|936.71|925.91|936.6|925.8|3
1649675610000|2022-04-11 11:13:30|936.8|926|936.8|926|936.8|926|936.8|926|1
1649675620000|2022-04-11 11:13:40|936.9|926.1|936.74|925.94|936.9|926.1|936.74|925.94|2
1649675630000|2022-04-11 11:13:50|936.71|925.91|936.21|925.41|936.71|925.91|936.21|925.41|3
1649675650000|2022-04-11 11:14:10|936.1|925.3|936.1|925.3|936.1|925.3|936.1|925.3|1
1649675660000|2022-04-11 11:14:20|936.21|925.41|936.21|925.41|936.21|925.41|936.21|925.41|1
1649675670000|2022-04-11 11:14:30|936.58|925.78|936.71|925.91|936.71|925.91|936.58|925.78|2
1649675680000|2022-04-11 11:14:40|936.9|926.1|937.4|926.6|937.4|926.6|936.9|926.1|3
1649675690000|2022-04-11 11:14:50|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649675700000|2022-04-11 11:15:00|937.53|926.73|937.53|926.73|937.9|927.1|937.53|926.73|3
1649675710000|2022-04-11 11:15:10|937.4|926.6|936.95|926.15|937.79|926.99|936.95|926.15|6
1649675720000|2022-04-11 11:15:20|936.85|926.05|936.85|926.05|936.85|926.05|936.85|926.05|1
1649675730000|2022-04-11 11:15:30|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649675740000|2022-04-11 11:15:40|937.12|926.32|936.9|926.1|937.23|926.43|936.9|926.1|4
1649675780000|2022-04-11 11:16:20|937.15|926.35|937.15|926.35|937.15|926.35|937.15|926.35|1
1649675790000|2022-04-11 11:16:30|937.46|926.66|937.9|927.1|938.1|927.3|937.46|926.66|5
1649675800000|2022-04-11 11:16:40|938.15|927.35|938.4|927.6|938.8|928|938.15|927.35|4
1649675810000|2022-04-11 11:16:50|938.66|927.86|938.75|927.95|938.75|927.95|938.66|927.86|2
1649675820000|2022-04-11 11:17:00|938.35|927.55|938.4|927.6|938.4|927.6|938.35|927.55|2
1649675830000|2022-04-11 11:17:10|938.77|927.97|938.85|928.05|938.85|928.05|938.77|927.97|2
1649675860000|2022-04-11 11:17:40|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649675900000|2022-04-11 11:18:20|938.85|928.05|938.5|927.7|938.85|928.05|938.5|927.7|2
1649675910000|2022-04-11 11:18:30|938.05|927.25|936.9|926.1|938.05|927.25|936.9|926.1|6
1649675940000|2022-04-11 11:19:00|936.65|925.85|935.95|925.15|936.9|926.1|935.95|925.15|5
1649675970000|2022-04-11 11:19:30|935.9|925.1|935.4|924.6|935.9|925.1|935.4|924.6|2
1649676010000|2022-04-11 11:20:10|935.3|924.5|934.9|924.1|935.3|924.5|934.9|924.1|2
1649676030000|2022-04-11 11:20:30|935.15|924.35|935.15|924.35|935.15|924.35|935.15|924.35|1
1649676040000|2022-04-11 11:20:40|935.4|924.6|935.9|925.1|936.02|925.22|935.4|924.6|5
1649676050000|2022-04-11 11:20:50|936.12|925.32|936.4|925.6|936.75|925.95|936.12|925.32|4
1649676070000|2022-04-11 11:21:10|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649676080000|2022-04-11 11:21:20|936.09|925.29|935.9|925.1|936.09|925.29|935.9|925.1|2
1649676100000|2022-04-11 11:21:40|935.8|925|935.8|925|935.8|925|935.8|925|1
1649676120000|2022-04-11 11:22:00|935.85|925.05|935.56|924.76|935.85|925.05|935.56|924.76|2
1649676130000|2022-04-11 11:22:10|935.85|925.05|935.4|924.6|935.85|925.05|935.4|924.6|2
1649676140000|2022-04-11 11:22:20|934.75|923.95|933.95|923.15|934.75|923.95|933.95|923.15|5
1649676150000|2022-04-11 11:22:30|933.9|923.1|933.9|923.1|933.9|923.1|933.7|922.9|3
1649676160000|2022-04-11 11:22:40|933.4|922.6|932.53|921.73|933.65|922.85|932.4|921.6|11
1649676170000|2022-04-11 11:22:50|932.9|922.1|932.9|922.1|932.9|922.1|932.72|921.92|3
1649676180000|2022-04-11 11:23:00|932.53|921.73|932.4|921.6|932.53|921.73|932.4|921.6|2
1649676190000|2022-04-11 11:23:10|932|921.2|931.69|920.89|932.4|921.6|931.69|920.89|5
1649676200000|2022-04-11 11:23:20|931.19|920.39|930.61|919.81|931.19|920.39|930.05|919.25|10
1649676210000|2022-04-11 11:23:30|930.46|919.66|931.9|921.1|931.9|921.1|930.46|919.66|14
1649676220000|2022-04-11 11:23:40|931.57|920.77|931.65|920.85|932.55|921.75|931.57|920.77|11
1649676230000|2022-04-11 11:23:50|931.9|921.1|932.14|921.34|932.14|921.34|930.9|920.1|14
1649676240000|2022-04-11 11:24:00|932.44|921.64|933.8|923|933.8|923|932.44|921.64|6
1649676250000|2022-04-11 11:24:10|933.4|922.6|933.4|922.6|933.65|922.85|933.23|922.43|5
1649676260000|2022-04-11 11:24:20|933.53|922.73|934.4|923.6|934.75|923.95|933.53|922.73|6
1649676270000|2022-04-11 11:24:30|934.65|923.85|933.9|923.1|934.65|923.85|933.9|923.1|4
1649676280000|2022-04-11 11:24:40|933.69|922.89|932.9|922.1|933.69|922.89|932.9|922.1|3
1649676290000|2022-04-11 11:24:50|932.7|921.9|932.4|921.6|932.7|921.9|932.4|921.6|2
1649676300000|2022-04-11 11:25:00|932.6|921.8|932.9|922.1|932.9|922.1|932.6|921.8|4
1649676310000|2022-04-11 11:25:10|933.12|922.32|933.75|922.95|933.75|922.95|933.12|922.32|11
1649676320000|2022-04-11 11:25:20|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1649676330000|2022-04-11 11:25:30|932.95|922.15|932.9|922.1|932.95|922.15|932.9|922.1|2
1649676340000|2022-04-11 11:25:40|933.12|922.32|933.4|922.6|933.85|923.05|933.12|922.32|5
1649676350000|2022-04-11 11:25:50|932.9|922.1|933.12|922.32|933.36|922.56|932.8|922|8
1649676360000|2022-04-11 11:26:00|933.1|922.3|933.75|922.95|933.75|922.95|933.1|922.3|5
1649676370000|2022-04-11 11:26:10|933.63|922.83|933.4|922.6|933.75|922.95|933.4|922.6|4
1649676380000|2022-04-11 11:26:20|932.9|922.1|933.5|922.7|933.5|922.7|932.9|922.1|8
1649676390000|2022-04-11 11:26:30|933.53|922.73|933.56|922.76|933.85|923.05|933.26|922.46|5
1649676400000|2022-04-11 11:26:40|933.8|923|933.4|922.6|933.8|923|933.4|922.6|2
1649676420000|2022-04-11 11:27:00|933.51|922.71|932.9|922.1|933.51|922.71|932.9|922.1|5
1649676430000|2022-04-11 11:27:10|932.54|921.74|932.15|921.35|932.54|921.74|932.15|921.35|3
1649676440000|2022-04-11 11:27:20|932.28|921.48|932.4|921.6|932.9|922.1|932.28|921.48|4
1649676450000|2022-04-11 11:27:30|931.9|921.1|932.85|922.05|932.85|922.05|931.9|921.1|2
1649676460000|2022-04-11 11:27:40|932.4|921.6|932.4|921.6|932.4|921.6|931.95|921.15|4
1649676480000|2022-04-11 11:28:00|932.65|921.85|931.9|921.1|932.65|921.85|931.9|921.1|3
1649676490000|2022-04-11 11:28:10|931.65|920.85|931.24|920.44|931.65|920.85|930.85|920.05|7
1649676500000|2022-04-11 11:28:20|931.49|920.69|931.9|921.1|931.9|921.1|931.49|920.69|12
1649676510000|2022-04-11 11:28:30|931.95|921.15|932.31|921.51|932.31|921.51|931.95|921.15|2
1649676520000|2022-04-11 11:28:40|932.4|921.6|932.4|921.6|932.85|922.05|932.4|921.6|3
1649676530000|2022-04-11 11:28:50|932.05|921.25|932.1|921.3|932.4|921.6|932.05|921.25|3
1649676540000|2022-04-11 11:29:00|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649676550000|2022-04-11 11:29:10|931.24|920.44|931|920.2|931.24|920.44|931|920.2|3
1649676560000|2022-04-11 11:29:20|930.9|920.1|930.71|919.91|930.9|920.1|930.71|919.91|3
1649676570000|2022-04-11 11:29:30|930.78|919.98|929.67|918.87|930.78|919.98|929.67|918.87|4
1649676580000|2022-04-11 11:29:40|929.71|918.91|930.55|919.75|930.75|919.95|929.71|918.91|8
1649676590000|2022-04-11 11:29:50|930.85|920.05|930.9|920.1|931.3|920.5|930.85|920.05|7
1649676600000|2022-04-11 11:30:00|931.4|920.6|930.9|920.1|931.4|920.6|930.8|920|4
1649676610000|2022-04-11 11:30:10|930.85|920.05|932.9|922.1|932.9|922.1|930.85|920.05|10
1649676620000|2022-04-11 11:30:20|933.4|922.6|932.81|922.01|933.4|922.6|932.45|921.65|6
1649676630000|2022-04-11 11:30:30|932.15|921.35|931.9|921.1|932.4|921.6|931.9|921.1|3
1649676660000|2022-04-11 11:31:00|931.85|921.05|931.4|920.6|931.85|921.05|931.4|920.6|2
1649676670000|2022-04-11 11:31:10|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1649676680000|2022-04-11 11:31:20|930.75|919.95|929.9|919.1|930.75|919.95|929.9|919.1|4
1649676690000|2022-04-11 11:31:30|930.19|919.39|930.4|919.6|930.4|919.6|930.19|919.39|2
1649676700000|2022-04-11 11:31:40|930.8|920|930.9|920.1|930.9|920.1|930.8|920|2
1649676710000|2022-04-11 11:31:50|930.85|920.05|930.85|920.05|930.85|920.05|930.85|920.05|1
1649676720000|2022-04-11 11:32:00|930.99|920.19|930.85|920.05|930.99|920.19|930.85|920.05|2
1649676730000|2022-04-11 11:32:10|930.9|920.1|930.85|920.05|930.9|920.1|930.85|920.05|2
1649676740000|2022-04-11 11:32:20|930.97|920.17|931.24|920.44|931.31|920.51|930.9|920.1|5
1649676750000|2022-04-11 11:32:30|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1649676760000|2022-04-11 11:32:40|931.04|920.24|930.9|920.1|931.05|920.25|930.9|920.1|4
1649676800000|2022-04-11 11:33:20|931.25|920.45|931.25|920.45|931.25|920.45|931.25|920.45|1
1649676810000|2022-04-11 11:33:30|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1649676850000|2022-04-11 11:34:10|930.5|919.7|929.67|918.87|930.5|919.7|929.6|918.8|8
1649676860000|2022-04-11 11:34:20|929.9|919.1|930.4|919.6|930.4|919.6|929.9|919.1|4
1649676870000|2022-04-11 11:34:30|930.6|919.8|930.95|920.15|930.95|920.15|930.6|919.8|3
1649676880000|2022-04-11 11:34:40|930.7|919.9|930.1|919.3|930.7|919.9|930.1|919.3|3
1649676890000|2022-04-11 11:34:50|929.75|918.95|929.64|918.84|929.75|918.95|929.31|918.51|6
1649676900000|2022-04-11 11:35:00|929.67|918.87|929.67|918.87|929.67|918.87|929.22|918.42|12
1649676910000|2022-04-11 11:35:10|929.68|918.88|929.9|919.1|929.9|919.1|929.67|918.87|7
1649676920000|2022-04-11 11:35:20|929.76|918.96|929.9|919.1|929.9|919.1|929.67|918.87|4
1649676930000|2022-04-11 11:35:30|929.67|918.87|929.05|918.25|929.67|918.87|928.9|918.1|5
1649676940000|2022-04-11 11:35:40|928.93|918.13|927.9|917.1|928.93|918.13|927.9|917.1|5
1649676950000|2022-04-11 11:35:50|928.18|917.38|927.39|916.59|928.4|917.6|927.39|916.59|7
1649676960000|2022-04-11 11:36:00|927.79|916.99|927.9|917.1|928.26|917.46|927.79|916.99|5
1649676970000|2022-04-11 11:36:10|927.79|916.99|927.81|917.01|927.81|917.01|927.79|916.99|2
1649676980000|2022-04-11 11:36:20|927.9|917.1|927.27|916.47|927.9|917.1|927.27|916.47|11
1649676990000|2022-04-11 11:36:30|927.4|916.6|928.4|917.6|928.4|917.6|927.35|916.55|8
1649677000000|2022-04-11 11:36:40|927.9|917.1|927.9|917.1|928.4|917.6|927.9|917.1|3
1649677010000|2022-04-11 11:36:50|927.69|916.89|927.7|916.9|927.9|917.1|927.69|916.89|3
1649677020000|2022-04-11 11:37:00|927.4|916.6|927.8|917|927.8|917|927.4|916.6|2
1649677030000|2022-04-11 11:37:10|927.9|917.1|928.28|917.48|928.4|917.6|927.9|917.1|7
1649677040000|2022-04-11 11:37:20|928.4|917.6|928.4|917.6|928.58|917.78|928.4|917.6|3
1649677050000|2022-04-11 11:37:30|927.9|917.1|927.4|916.6|927.9|917.1|927.4|916.6|4
1649677060000|2022-04-11 11:37:40|927.22|916.42|927.7|916.9|927.7|916.9|927.22|916.42|3
1649677070000|2022-04-11 11:37:50|927.4|916.6|927.75|916.95|927.75|916.95|927|916.2|6
1649677080000|2022-04-11 11:38:00|927.8|917|927.9|917.1|928.12|917.32|927.8|917|5
1649677100000|2022-04-11 11:38:20|927.85|917.05|927.85|917.05|927.85|917.05|927.85|917.05|1
1649677110000|2022-04-11 11:38:30|927.9|917.1|928.65|917.85|928.65|917.85|927.9|917.1|3
1649677120000|2022-04-11 11:38:40|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1649677140000|2022-04-11 11:39:00|928.85|918.05|930.4|919.6|930.4|919.6|928.85|918.05|15
1649677150000|2022-04-11 11:39:10|930.9|920.1|931.51|920.71|931.52|920.72|930.9|920.1|10
1649677160000|2022-04-11 11:39:20|931.52|920.72|932.4|921.6|932.59|921.79|931.51|920.71|10
1649677170000|2022-04-11 11:39:30|932.59|921.79|932.9|922.1|932.9|922.1|932.59|921.79|4
1649677180000|2022-04-11 11:39:40|933.2|922.4|933.9|923.1|933.91|923.11|933.2|922.4|4
1649677190000|2022-04-11 11:39:50|933.78|922.98|934.9|924.1|934.9|924.1|933.78|922.98|9
1649677200000|2022-04-11 11:40:00|934.53|923.73|933.4|922.6|934.53|923.73|933.4|922.6|7
1649677210000|2022-04-11 11:40:10|933.53|922.73|934.4|923.6|934.4|923.6|933.53|922.73|7
1649677230000|2022-04-11 11:40:30|934.52|923.72|934.7|923.9|934.9|924.1|934.25|923.45|11
1649677240000|2022-04-11 11:40:40|935.05|924.25|934.9|924.1|935.27|924.47|934.9|924.1|6
1649677250000|2022-04-11 11:40:50|934.4|923.6|934.8|924|934.9|924.1|934.4|923.6|5
1649677260000|2022-04-11 11:41:00|934.9|924.1|934.69|923.89|934.9|924.1|934.69|923.89|2
1649677270000|2022-04-11 11:41:10|934.4|923.6|934.25|923.45|934.4|923.6|934.21|923.41|3
1649677280000|2022-04-11 11:41:20|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649677320000|2022-04-11 11:42:00|933.85|923.05|933.9|923.1|933.9|923.1|933.85|923.05|2
1649677330000|2022-04-11 11:42:10|933.75|922.95|933.8|923|933.8|923|933.75|922.95|3
1649677340000|2022-04-11 11:42:20|933.7|922.9|932.95|922.15|933.7|922.9|932.95|922.15|4
1649677350000|2022-04-11 11:42:30|933.4|922.6|933.75|922.95|933.75|922.95|933.4|922.6|2
1649677370000|2022-04-11 11:42:50|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649677400000|2022-04-11 11:43:20|933.8|923|933.9|923.1|933.9|923.1|933.8|923|2
1649677410000|2022-04-11 11:43:30|934.4|923.6|934.9|924.1|934.9|924.1|934.4|923.6|10
1649677420000|2022-04-11 11:43:40|934.91|924.11|935.4|924.6|935.4|924.6|934.9|924.1|5
1649677430000|2022-04-11 11:43:50|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649677460000|2022-04-11 11:44:20|935.75|924.95|935.75|924.95|935.75|924.95|935.75|924.95|1
1649677470000|2022-04-11 11:44:30|935.35|924.55|935.75|924.95|935.75|924.95|935.35|924.55|3
1649677480000|2022-04-11 11:44:40|934.89|924.09|934.4|923.6|934.89|924.09|934.4|923.6|2
1649677500000|2022-04-11 11:45:00|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649677530000|2022-04-11 11:45:30|934.28|923.48|934.85|924.05|934.85|924.05|934.28|923.48|4
1649677560000|2022-04-11 11:46:00|934.9|924.1|934.93|924.13|934.94|924.14|934.9|924.1|12
1649677580000|2022-04-11 11:46:20|934.92|924.12|935.43|924.63|935.43|924.63|934.92|924.12|3
1649677590000|2022-04-11 11:46:30|935.51|924.71|936.7|925.9|936.7|925.9|935.51|924.71|6
1649677600000|2022-04-11 11:46:40|936.9|926.1|939.9|929.1|939.9|929.1|936.86|926.06|10
1649677610000|2022-04-11 11:46:50|939.49|928.69|938.9|928.1|939.49|928.69|938.9|928.1|3
1649677620000|2022-04-11 11:47:00|938.4|927.6|937.9|927.1|938.4|927.6|937.9|927.1|2
1649677630000|2022-04-11 11:47:10|937.8|927|937.3|926.5|937.8|927|937.3|926.5|3
1649677640000|2022-04-11 11:47:20|936.85|926.05|936.85|926.05|936.85|926.05|936.85|926.05|1
1649677650000|2022-04-11 11:47:30|936.57|925.77|936.4|925.6|936.62|925.82|936.4|925.6|4
1649677660000|2022-04-11 11:47:40|935.8|925|935.8|925|935.8|925|935.8|925|1
1649677680000|2022-04-11 11:48:00|935.4|924.6|934.9|924.1|935.4|924.6|934.9|924.1|5
1649677700000|2022-04-11 11:48:20|934.77|923.97|934.79|923.99|934.79|923.99|934.63|923.83|5
1649677710000|2022-04-11 11:48:30|934.69|923.89|934.75|923.95|934.79|923.99|934.66|923.86|9
1649677720000|2022-04-11 11:48:40|934.8|924|934.5|923.7|934.8|924|934.1|923.3|9
1649677730000|2022-04-11 11:48:50|934.47|923.67|934.4|923.6|934.47|923.67|933.95|923.15|5
1649677740000|2022-04-11 11:49:00|934.28|923.48|934.28|923.48|934.6|923.8|934.28|923.48|4
1649677750000|2022-04-11 11:49:10|934.7|923.9|934.4|923.6|934.7|923.9|934.4|923.6|2
1649677760000|2022-04-11 11:49:20|934.3|923.5|935.07|924.27|935.12|924.32|934.3|923.5|7
1649677770000|2022-04-11 11:49:30|935.67|924.87|935.4|924.6|935.75|924.95|935.4|924.6|3
1649677780000|2022-04-11 11:49:40|934.95|924.15|934.4|923.6|934.95|924.15|934.4|923.6|10
1649677800000|2022-04-11 11:50:00|933.9|923.1|934.59|923.79|934.6|923.8|933.9|923.1|4
1649677820000|2022-04-11 11:50:20|934.9|924.1|935.9|925.1|935.9|925.1|934.9|924.1|4
1649677830000|2022-04-11 11:50:30|935.4|924.6|935.4|924.6|935.4|924.6|935.4|924.6|1
1649677840000|2022-04-11 11:50:40|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649677870000|2022-04-11 11:51:10|934.85|924.05|934.85|924.05|934.85|924.05|934.85|924.05|1
1649677900000|2022-04-11 11:51:40|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649677920000|2022-04-11 11:52:00|934.85|924.05|934.85|924.05|934.85|924.05|934.4|923.6|3
1649677930000|2022-04-11 11:52:10|934.35|923.55|934.35|923.55|934.35|923.55|934.35|923.55|1
1649677940000|2022-04-11 11:52:20|933.9|923.1|933.98|923.18|934.03|923.23|933.9|923.1|3
1649677950000|2022-04-11 11:52:30|933.9|923.1|933.9|923.1|933.98|923.18|933.9|923.1|3
1649677960000|2022-04-11 11:52:40|933.93|923.13|933.8|923|933.93|923.13|933.8|923|3
1649677970000|2022-04-11 11:52:50|933.4|922.6|932.4|921.6|933.4|922.6|932.4|921.6|4
1649677980000|2022-04-11 11:53:00|932.9|922.1|933.06|922.26|933.09|922.29|932.4|921.6|10
1649677990000|2022-04-11 11:53:10|933.43|922.63|933.9|923.1|934.35|923.55|933.43|922.63|5
1649678000000|2022-04-11 11:53:20|933.75|922.95|933.75|922.95|933.75|922.95|933.75|922.95|1
1649678010000|2022-04-11 11:53:30|933.87|923.07|933.75|922.95|933.87|923.07|933.75|922.95|6
1649678030000|2022-04-11 11:53:50|933.4|922.6|932.9|922.1|933.45|922.65|932.9|922.1|4
1649678040000|2022-04-11 11:54:00|932.78|921.98|933.75|922.95|933.75|922.95|932.78|921.98|5
1649678050000|2022-04-11 11:54:10|933.25|922.45|933.75|922.95|933.75|922.95|933.25|922.45|8
1649678070000|2022-04-11 11:54:30|933.7|922.9|933.9|923.1|933.9|923.1|933.7|922.9|2
1649678090000|2022-04-11 11:54:50|934.2|923.4|934.51|923.71|934.7|923.9|934.2|923.4|5
1649678100000|2022-04-11 11:55:00|934.7|923.9|934.7|923.9|934.7|923.9|934.7|923.9|1
1649678110000|2022-04-11 11:55:10|934.53|923.73|933.6|922.8|934.53|923.73|933.6|922.8|5
1649678120000|2022-04-11 11:55:20|933.4|922.6|931.95|921.15|933.4|922.6|931.95|921.15|8
1649678130000|2022-04-11 11:55:30|931.9|921.1|931.9|921.1|931.9|921.1|931.69|920.89|4
1649678140000|2022-04-11 11:55:40|932.01|921.21|932.3|921.5|932.3|921.5|932.01|921.21|3
1649678150000|2022-04-11 11:55:50|932.6|921.8|932.15|921.35|932.6|921.8|932.13|921.33|4
1649678160000|2022-04-11 11:56:00|931.9|921.1|932.6|921.8|932.6|921.8|931.9|921.1|8
1649678170000|2022-04-11 11:56:10|932.35|921.55|932.35|921.55|932.35|921.55|932.35|921.55|1
1649678180000|2022-04-11 11:56:20|932.31|921.51|931.9|921.1|932.31|921.51|931.9|921.1|3
1649678190000|2022-04-11 11:56:30|931.81|921.01|931.69|920.89|931.81|921.01|931.69|920.89|3
1649678200000|2022-04-11 11:56:40|931.29|920.49|931.71|920.91|931.71|920.91|931.29|920.49|3
1649678220000|2022-04-11 11:57:00|931.85|921.05|931.67|920.87|931.85|921.05|931.67|920.87|2
1649678230000|2022-04-11 11:57:10|931.72|920.92|931.72|920.92|931.87|921.07|931.72|920.92|5
1649678240000|2022-04-11 11:57:20|931.58|920.78|931.83|921.03|931.83|921.03|931.57|920.77|4
1649678250000|2022-04-11 11:57:30|932.01|921.21|932.16|921.36|932.24|921.44|931.93|921.13|15
1649678260000|2022-04-11 11:57:40|932.11|921.31|932.17|921.37|932.17|921.37|932.04|921.24|10
1649678270000|2022-04-11 11:57:50|931.97|921.17|931.97|921.17|931.97|921.17|931.97|921.17|1
1649678280000|2022-04-11 11:58:00|932.07|921.27|931.99|921.19|932.07|921.27|931.96|921.16|6
1649678290000|2022-04-11 11:58:10|932.65|921.85|933.9|923.1|933.9|923.1|932.65|921.85|6
1649678310000|2022-04-11 11:58:30|934.28|923.48|934.4|923.6|934.4|923.6|934.28|923.48|3
1649678320000|2022-04-11 11:58:40|934.51|923.71|935.07|924.27|935.34|924.54|934.51|923.71|6
1649678330000|2022-04-11 11:58:50|935.19|924.39|934.9|924.1|935.19|924.39|934.9|924.1|5
1649678340000|2022-04-11 11:59:00|935.07|924.27|935.49|924.69|935.49|924.69|935.07|924.27|3
1649678350000|2022-04-11 11:59:10|935.61|924.81|934.9|924.1|935.95|925.15|934.9|924.1|9
1649678360000|2022-04-11 11:59:20|934.65|923.85|933.9|923.1|934.65|923.85|933.9|923.1|6
1649678370000|2022-04-11 11:59:30|934.4|923.6|934.9|924.1|934.9|924.1|934.4|923.6|10
1649678380000|2022-04-11 11:59:40|934.75|923.95|934.06|923.26|934.75|923.95|934.06|923.26|3
1649678390000|2022-04-11 11:59:50|933.54|922.74|932.85|922.05|933.54|922.74|932.85|922.05|3
1649678400000|2022-04-11 12:00:00|933.1|922.3|932.9|922.1|933.1|922.3|932.85|922.05|3
1649678410000|2022-04-11 12:00:10|933.4|922.6|933.93|923.13|933.93|923.13|933.15|922.35|6
1649678420000|2022-04-11 12:00:20|933.92|923.12|935.4|924.6|935.4|924.6|933.92|923.12|16
1649678430000|2022-04-11 12:00:30|935|924.2|935.9|925.1|935.9|925.1|934.9|924.1|6
1649678440000|2022-04-11 12:00:40|935.4|924.6|935.75|924.95|935.9|925.1|935.4|924.6|3
1649678450000|2022-04-11 12:00:50|935.9|925.1|935.9|925.1|935.9|925.1|935.63|924.83|3
1649678470000|2022-04-11 12:01:10|936.3|925.5|935.9|925.1|936.3|925.5|935.9|925.1|5
1649678480000|2022-04-11 12:01:20|936.28|925.48|936.63|925.83|936.63|925.83|936.25|925.45|3
1649678490000|2022-04-11 12:01:30|936.75|925.95|936.9|926.1|936.9|926.1|936.75|925.95|2
1649678500000|2022-04-11 12:01:40|936.5|925.7|935.9|925.1|936.9|926.1|935.82|925.02|11
1649678510000|2022-04-11 12:01:50|935.5|924.7|935.4|924.6|935.5|924.7|934.95|924.15|5
1649678520000|2022-04-11 12:02:00|934.95|924.15|934.95|924.15|934.95|924.15|934.95|924.15|1
1649678530000|2022-04-11 12:02:10|934.9|924.1|933.9|923.1|934.9|924.1|933.9|923.1|4
1649678550000|2022-04-11 12:02:30|933.75|922.95|932.95|922.15|933.75|922.95|932.95|922.15|4
1649678560000|2022-04-11 12:02:40|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1649678570000|2022-04-11 12:02:50|933.4|922.6|932.9|922.1|933.4|922.6|932.9|922.1|2
1649678580000|2022-04-11 12:03:00|932.73|921.93|931.69|920.89|932.73|921.93|931.67|920.87|9
1649678590000|2022-04-11 12:03:10|931|920.2|931|920.2|931|920.2|931|920.2|1
1649678600000|2022-04-11 12:03:20|930.9|920.1|930.15|919.35|930.9|920.1|930.15|919.35|3
1649678620000|2022-04-11 12:03:40|930.21|919.41|930.43|919.63|930.71|919.91|930.21|919.41|3
1649678630000|2022-04-11 12:03:50|930.71|919.91|930.71|919.91|930.71|919.91|930.71|919.91|1
1649678640000|2022-04-11 12:04:00|930.9|920.1|931.9|921.1|931.9|921.1|930.9|920.1|2
1649678650000|2022-04-11 12:04:10|931.71|920.91|931.4|920.6|931.71|920.91|931.4|920.6|4
1649678660000|2022-04-11 12:04:20|931.6|920.8|931.9|921.1|932.12|921.32|931.6|920.8|8
1649678670000|2022-04-11 12:04:30|932.12|921.32|932.57|921.77|932.57|921.77|931.9|921.1|5
1649678680000|2022-04-11 12:04:40|932.17|921.37|932.17|921.37|932.17|921.37|932.14|921.34|3
1649678690000|2022-04-11 12:04:50|932.8|922|932.9|922.1|933|922.2|932.8|922|3
1649678700000|2022-04-11 12:05:00|932.85|922.05|933.56|922.76|933.56|922.76|932.85|922.05|5
1649678710000|2022-04-11 12:05:10|933.9|923.1|934.9|924.1|934.9|924.1|933.86|923.06|10
1649678720000|2022-04-11 12:05:20|934.63|923.83|933.85|923.05|934.63|923.83|933.85|923.05|5
1649678730000|2022-04-11 12:05:30|933.45|922.65|933|922.2|933.45|922.65|933|922.2|2
1649678740000|2022-04-11 12:05:40|932.9|922.1|932.9|922.1|932.99|922.19|932.9|922.1|3
1649678750000|2022-04-11 12:05:50|932.65|921.85|932.4|921.6|932.9|922.1|932.4|921.6|3
1649678760000|2022-04-11 12:06:00|932.65|921.85|932.86|922.06|932.9|922.1|931.95|921.15|9
1649678770000|2022-04-11 12:06:10|932.88|922.08|933.9|923.1|933.9|923.1|932.88|922.08|3
1649678780000|2022-04-11 12:06:20|933.4|922.6|933.9|923.1|933.9|923.1|933.4|922.6|3
1649678790000|2022-04-11 12:06:30|933.4|922.6|932.9|922.1|933.4|922.6|932.9|922.1|2
1649678810000|2022-04-11 12:06:50|932.66|921.86|932.66|921.86|932.66|921.86|932.66|921.86|1
1649678820000|2022-04-11 12:07:00|932.7|921.9|932.4|921.6|932.7|921.9|932.4|921.6|3
1649678830000|2022-04-11 12:07:10|931.7|920.9|931.7|920.9|931.7|920.9|931.7|920.9|1
1649678840000|2022-04-11 12:07:20|931.73|920.93|931.4|920.6|931.73|920.93|931.28|920.48|4
1649678850000|2022-04-11 12:07:30|931.75|920.95|931.75|920.95|931.75|920.95|931.75|920.95|1
1649678860000|2022-04-11 12:07:40|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649678890000|2022-04-11 12:08:10|931.8|921|931.8|921|931.8|921|931.8|921|1
1649678900000|2022-04-11 12:08:20|931.9|921.1|931.9|921.1|932.26|921.46|931.9|921.1|7
1649678930000|2022-04-11 12:08:50|932.08|921.28|932|921.2|932.15|921.35|931.9|921.1|4
1649678940000|2022-04-11 12:09:00|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649678950000|2022-04-11 12:09:10|932.1|921.3|932.1|921.3|932.1|921.3|932.1|921.3|1
1649678960000|2022-04-11 12:09:20|932.6|921.8|932.4|921.6|932.6|921.8|931.95|921.15|4
1649678970000|2022-04-11 12:09:30|932.85|922.05|932.85|922.05|932.85|922.05|932.85|922.05|1
1649678990000|2022-04-11 12:09:50|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1649679030000|2022-04-11 12:10:30|932.8|922|931.95|921.15|932.9|922.1|931.95|921.15|4
1649679040000|2022-04-11 12:10:40|931.84|921.04|930.9|920.1|931.9|921.1|930.9|920.1|3
1649679050000|2022-04-11 12:10:50|930.85|920.05|931.7|920.9|931.7|920.9|930.71|919.91|6
1649679060000|2022-04-11 12:11:00|931.99|921.19|932.9|922.1|932.9|922.1|931.99|921.19|4
1649679070000|2022-04-11 12:11:10|933.4|922.6|933.9|923.1|933.9|923.1|933.05|922.25|5
1649679080000|2022-04-11 12:11:20|934.28|923.48|934.4|923.6|934.4|923.6|934.28|923.48|4
1649679090000|2022-04-11 12:11:30|934.28|923.48|933.95|923.15|934.28|923.48|933.9|923.1|3
1649679100000|2022-04-11 12:11:40|934.4|923.6|934.4|923.6|934.4|923.6|934.4|923.6|1
1649679120000|2022-04-11 12:12:00|933.9|923.1|934.85|924.05|934.85|924.05|933.9|923.1|4
1649679130000|2022-04-11 12:12:10|934.55|923.75|934.1|923.3|934.55|923.75|934.1|923.3|2
1649679150000|2022-04-11 12:12:30|934|923.2|936.5|925.7|936.5|925.7|934|923.2|8
1649679160000|2022-04-11 12:12:40|936.51|925.71|937.05|926.25|937.05|926.25|936.49|925.69|14
1649679170000|2022-04-11 12:12:50|937.35|926.55|937.86|927.06|937.86|927.06|937.35|926.55|2
1649679200000|2022-04-11 12:13:20|938.16|927.36|937.98|927.18|938.16|927.36|937.98|927.18|3
1649679210000|2022-04-11 12:13:30|938.02|927.22|937.98|927.18|938.02|927.22|937.98|927.18|2
1649679220000|2022-04-11 12:13:40|938.02|927.22|937.99|927.19|938.02|927.22|937.99|927.19|2
1649679230000|2022-04-11 12:13:50|938.7|927.9|938.65|927.85|938.7|927.9|938.12|927.32|5
1649679240000|2022-04-11 12:14:00|938.4|927.6|938.35|927.55|938.4|927.6|938.35|927.55|2
1649679250000|2022-04-11 12:14:10|938.55|927.75|938.25|927.45|938.55|927.75|938.25|927.45|2
1649679260000|2022-04-11 12:14:20|937.9|927.1|938.7|927.9|938.7|927.9|937.9|927.1|4
1649679270000|2022-04-11 12:14:30|938.3|927.5|938.3|927.5|938.3|927.5|938.3|927.5|1
1649679280000|2022-04-11 12:14:40|938.7|927.9|938.9|928.1|938.9|928.1|938.25|927.45|5
1649679290000|2022-04-11 12:14:50|938.6|927.8|938.7|927.9|938.7|927.9|938.3|927.5|3
1649679300000|2022-04-11 12:15:00|938.74|927.94|938.8|928|938.8|928|938.74|927.94|2
1649679310000|2022-04-11 12:15:10|938.76|927.96|938.4|927.6|938.76|927.96|938.4|927.6|2
1649679330000|2022-04-11 12:15:30|938.2|927.4|938.65|927.85|938.65|927.85|938.2|927.4|2
1649679350000|2022-04-11 12:15:50|938.9|928.1|938.7|927.9|938.9|928.1|938.7|927.9|2
1649679370000|2022-04-11 12:16:10|939|928.2|939|928.2|939|928.2|939|928.2|1
1649679400000|2022-04-11 12:16:40|939.35|928.55|939.8|929|939.8|929|939.35|928.55|3
1649679410000|2022-04-11 12:16:50|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649679460000|2022-04-11 12:17:40|939.55|928.75|939.35|928.55|939.85|929.05|939.35|928.55|3
1649679470000|2022-04-11 12:17:50|939.6|928.8|939.85|929.05|939.85|929.05|939.35|928.55|5
1649679480000|2022-04-11 12:18:00|939.45|928.65|939.45|928.65|939.45|928.65|939.45|928.65|1
1649679490000|2022-04-11 12:18:10|939.85|929.05|939.55|928.75|939.85|929.05|939.55|928.75|2
1649679500000|2022-04-11 12:18:20|939.68|928.88|939.85|929.05|939.85|929.05|939.68|928.88|2
1649679510000|2022-04-11 12:18:30|939.9|929.1|939.9|929.1|940.1|929.3|939.9|929.1|3
1649679540000|2022-04-11 12:19:00|939.4|928.6|939.4|928.6|939.4|928.6|939.4|928.6|1
1649679550000|2022-04-11 12:19:10|939.5|928.7|939.9|929.1|939.9|929.1|939.5|928.7|2
1649679570000|2022-04-11 12:19:30|940.1|929.3|940.1|929.3|940.1|929.3|940.1|929.3|1
1649679580000|2022-04-11 12:19:40|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649679600000|2022-04-11 12:20:00|940.28|929.48|940.75|929.95|940.75|929.95|940.28|929.48|3
1649679610000|2022-04-11 12:20:10|940.49|929.69|940.5|929.7|940.5|929.7|940.39|929.59|3
1649679620000|2022-04-11 12:20:20|940.4|929.6|940.4|929.6|940.4|929.6|940.4|929.6|1
1649679630000|2022-04-11 12:20:30|940.31|929.51|940.49|929.69|940.49|929.69|940.31|929.51|3
1649679640000|2022-04-11 12:20:40|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649679650000|2022-04-11 12:20:50|940.65|929.85|940.15|929.35|940.65|929.85|940.15|929.35|2
1649679660000|2022-04-11 12:21:00|939.9|929.1|939.69|928.89|939.9|929.1|939.39|928.59|7
1649679670000|2022-04-11 12:21:10|939.19|928.39|939.19|928.39|939.19|928.39|939.19|928.39|1
1649679680000|2022-04-11 12:21:20|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649679690000|2022-04-11 12:21:30|938.15|927.35|938.15|927.35|938.15|927.35|938.15|927.35|1
1649679700000|2022-04-11 12:21:40|938.53|927.73|938.15|927.35|938.53|927.73|938.15|927.35|2
1649679710000|2022-04-11 12:21:50|938.1|927.3|938.1|927.3|938.1|927.3|938.1|927.3|1
1649679720000|2022-04-11 12:22:00|938.48|927.68|938.48|927.68|938.48|927.68|938.48|927.68|1
1649679730000|2022-04-11 12:22:10|938.1|927.3|938.1|927.3|938.1|927.3|938.1|927.3|1
1649679750000|2022-04-11 12:22:30|938.15|927.35|938.65|927.85|938.65|927.85|938.15|927.35|2
1649679760000|2022-04-11 12:22:40|939.15|928.35|939.61|928.81|939.61|928.81|939.15|928.35|2
1649679770000|2022-04-11 12:22:50|939.62|928.82|939.9|929.1|939.9|929.1|939.61|928.81|11
1649679790000|2022-04-11 12:23:10|940.75|929.95|941.51|930.71|941.51|930.71|940.75|929.95|6
1649679800000|2022-04-11 12:23:20|941.75|930.95|941.9|931.1|941.9|931.1|941.75|930.95|2
1649679810000|2022-04-11 12:23:30|942|931.2|942|931.2|942|931.2|942|931.2|1
1649679820000|2022-04-11 12:23:40|942.05|931.25|941.9|931.1|942.05|931.25|941.9|931.1|2
1649679840000|2022-04-11 12:24:00|941.71|930.91|941.4|930.6|941.71|930.91|941.4|930.6|3
1649679870000|2022-04-11 12:24:30|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649679880000|2022-04-11 12:24:40|940.45|929.65|940|929.2|940.45|929.65|940|929.2|2
1649679900000|2022-04-11 12:25:00|939.9|929.1|939.8|929|939.9|929.1|939.8|929|2
1649679910000|2022-04-11 12:25:10|939.9|929.1|939.85|929.05|939.9|929.1|939.8|929|3
1649679930000|2022-04-11 12:25:30|939.4|928.6|938.9|928.1|939.51|928.71|938.9|928.1|4
1649679940000|2022-04-11 12:25:40|938.74|927.94|937.95|927.15|938.74|927.94|937.95|927.15|3
1649679950000|2022-04-11 12:25:50|937.9|927.1|937.9|927.1|937.9|927.1|937.4|926.6|6
1649679960000|2022-04-11 12:26:00|937.65|926.85|938.8|928|938.8|928|937.05|926.25|10
1649679970000|2022-04-11 12:26:10|938.9|928.1|939.4|928.6|939.4|928.6|938.9|928.1|3
1649679980000|2022-04-11 12:26:20|939.9|929.1|939.9|929.1|939.9|929.1|939|928.2|6
1649679990000|2022-04-11 12:26:30|939.75|928.95|939.9|929.1|939.9|929.1|939.75|928.95|3
1649680000000|2022-04-11 12:26:40|940|929.2|940|929.2|940|929.2|940|929.2|1
1649680010000|2022-04-11 12:26:50|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649680030000|2022-04-11 12:27:10|939.5|928.7|939.4|928.6|939.5|928.7|939.4|928.6|2
1649680040000|2022-04-11 12:27:20|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649680050000|2022-04-11 12:27:30|938.95|928.15|938.95|928.15|938.95|928.15|938.95|928.15|1
1649680080000|2022-04-11 12:28:00|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649680090000|2022-04-11 12:28:10|938.75|927.95|938.75|927.95|938.75|927.95|938.75|927.95|1
1649680110000|2022-04-11 12:28:30|938.4|927.6|937.9|927.1|938.4|927.6|937.9|927.1|2
1649680130000|2022-04-11 12:28:50|938.15|927.35|938.67|927.87|938.67|927.87|938.15|927.35|4
1649680140000|2022-04-11 12:29:00|938.9|928.1|938.4|927.6|938.9|928.1|938.4|927.6|4
1649680160000|2022-04-11 12:29:20|937.9|927.1|938.4|927.6|938.4|927.6|937.9|927.1|3
1649680170000|2022-04-11 12:29:30|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649680180000|2022-04-11 12:29:40|938.55|927.75|937.9|927.1|938.55|927.75|937.9|927.1|3
1649680190000|2022-04-11 12:29:50|938.28|927.48|938.34|927.54|938.36|927.56|938.28|927.48|3
1649680200000|2022-04-11 12:30:00|938.33|927.53|939|928.2|939|928.2|937.97|927.17|7
1649680210000|2022-04-11 12:30:10|938.9|928.1|937.9|927.1|938.9|928.1|937.9|927.1|4
1649680220000|2022-04-11 12:30:20|938.1|927.3|937.9|927.1|938.6|927.8|937.9|927.1|4
1649680230000|2022-04-11 12:30:30|938.4|927.6|938.65|927.85|938.65|927.85|938.4|927.6|2
1649680240000|2022-04-11 12:30:40|938.72|927.92|939.75|928.95|939.75|928.95|938.72|927.92|10
1649680260000|2022-04-11 12:31:00|939.85|929.05|939.85|929.05|939.85|929.05|939.85|929.05|1
1649680270000|2022-04-11 12:31:10|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649680280000|2022-04-11 12:31:20|940.15|929.35|940.15|929.35|940.15|929.35|939.9|929.1|3
1649680290000|2022-04-11 12:31:30|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649680300000|2022-04-11 12:31:40|940.15|929.35|939.9|929.1|940.15|929.35|939.9|929.1|2
1649680320000|2022-04-11 12:32:00|940.4|929.6|940.55|929.75|940.55|929.75|940.4|929.6|2
1649680330000|2022-04-11 12:32:10|940.9|930.1|940.4|929.6|940.9|930.1|940.29|929.49|4
1649680380000|2022-04-11 12:33:00|939.85|929.05|939.4|928.6|939.85|929.05|939.4|928.6|2
1649680410000|2022-04-11 12:33:30|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649680420000|2022-04-11 12:33:40|938.58|927.78|937.95|927.15|938.58|927.78|937.95|927.15|3
1649680430000|2022-04-11 12:33:50|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649680460000|2022-04-11 12:34:20|937.65|926.85|937.4|926.6|937.9|927.1|937.4|926.6|5
1649680480000|2022-04-11 12:34:40|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649680490000|2022-04-11 12:34:50|937.15|926.35|936.9|926.1|937.15|926.35|936.9|926.1|2
1649680520000|2022-04-11 12:35:20|937.06|926.26|936.9|926.1|937.06|926.26|936.9|926.1|2
1649680530000|2022-04-11 12:35:30|937.15|926.35|938.8|928|938.8|928|937.15|926.35|9
1649680540000|2022-04-11 12:35:40|938.4|927.6|938.4|927.6|938.4|927.6|938.4|927.6|1
1649680550000|2022-04-11 12:35:50|938.31|927.51|938.31|927.51|938.31|927.51|938.31|927.51|1
1649680560000|2022-04-11 12:36:00|937.9|927.1|937.9|927.1|938.28|927.48|937.9|927.1|3
1649680570000|2022-04-11 12:36:10|938.28|927.48|938.28|927.48|938.28|927.48|937.9|927.1|3
1649680580000|2022-04-11 12:36:20|938.3|927.5|938.9|928.1|939.5|928.7|938.3|927.5|8
1649680590000|2022-04-11 12:36:30|939.15|928.35|938.9|928.1|939.15|928.35|938.9|928.1|2
1649680600000|2022-04-11 12:36:40|939.15|928.35|939.65|928.85|939.65|928.85|939.15|928.35|3
1649680610000|2022-04-11 12:36:50|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649680620000|2022-04-11 12:37:00|939.7|928.9|939.15|928.35|939.7|928.9|939.15|928.35|4
1649680630000|2022-04-11 12:37:10|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649680650000|2022-04-11 12:37:30|938.4|927.6|938.4|927.6|938.4|927.6|938.4|927.6|1
1649680660000|2022-04-11 12:37:40|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649680700000|2022-04-11 12:38:20|937.85|927.05|937.9|927.1|937.9|927.1|937.85|927.05|2
1649680720000|2022-04-11 12:38:40|937.65|926.85|937.65|926.85|937.65|926.85|937.65|926.85|1
1649680730000|2022-04-11 12:38:50|937.66|926.86|939.4|928.6|939.4|928.6|937.66|926.86|16
1649680740000|2022-04-11 12:39:00|939.8|929|939.75|928.95|939.8|929|939.4|928.6|3
1649680750000|2022-04-11 12:39:10|939.41|928.61|939.3|928.5|939.41|928.61|939.3|928.5|3
1649680760000|2022-04-11 12:39:20|939.13|928.33|938.95|928.15|939.13|928.33|938.95|928.15|2
1649680770000|2022-04-11 12:39:30|939.4|928.6|939.9|929.1|939.9|929.1|939.31|928.51|5
1649680790000|2022-04-11 12:39:50|940.4|929.6|940.4|929.6|940.4|929.6|940.4|929.6|1
1649680810000|2022-04-11 12:40:10|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649680820000|2022-04-11 12:40:20|941.1|930.3|941.49|930.69|941.49|930.69|940.9|930.1|7
1649680830000|2022-04-11 12:40:30|941.85|931.05|941.85|931.05|941.85|931.05|941.85|931.05|1
1649680840000|2022-04-11 12:40:40|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1649680900000|2022-04-11 12:41:40|942.4|931.6|942.4|931.6|942.4|931.6|942.4|931.6|1
1649680920000|2022-04-11 12:42:00|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1649680930000|2022-04-11 12:42:10|941.95|931.15|941.95|931.15|941.95|931.15|941.95|931.15|1
1649680940000|2022-04-11 12:42:20|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1649680950000|2022-04-11 12:42:30|942.3|931.5|942.3|931.5|942.3|931.5|942.3|931.5|1
1649680960000|2022-04-11 12:42:40|942.4|931.6|942.4|931.6|942.4|931.6|942.4|931.6|1
1649680970000|2022-04-11 12:42:50|942.15|931.35|942|931.2|942.15|931.35|942|931.2|3
1649680980000|2022-04-11 12:43:00|941.9|931.1|942.36|931.56|942.36|931.56|941.9|931.1|2
1649680990000|2022-04-11 12:43:10|942.43|931.63|942.9|932.1|943.05|932.25|942.43|931.63|15
1649681020000|2022-04-11 12:43:40|942.85|932.05|942.85|932.05|942.85|932.05|942.85|932.05|1
1649681050000|2022-04-11 12:44:10|942.8|932|942.4|931.6|942.8|932|942.4|931.6|2
1649681060000|2022-04-11 12:44:20|941.9|931.1|941.85|931.05|941.9|931.1|941.85|931.05|2
1649681070000|2022-04-11 12:44:30|941.9|931.1|941.85|931.05|941.9|931.1|941.85|931.05|2
1649681080000|2022-04-11 12:44:40|941.4|930.6|941.4|930.6|941.4|930.6|940.95|930.15|3
1649681090000|2022-04-11 12:44:50|941.52|930.72|941.9|931.1|941.9|931.1|941.52|930.72|3
1649681100000|2022-04-11 12:45:00|942.03|931.23|942.39|931.59|942.4|931.6|941.9|931.1|7
1649681110000|2022-04-11 12:45:10|942.38|931.58|940.9|930.1|942.38|931.58|940.9|930.1|5
1649681140000|2022-04-11 12:45:40|940.5|929.7|940.4|929.6|940.85|930.05|940.4|929.6|3
1649681160000|2022-04-11 12:46:00|940.48|929.68|940.9|930.1|940.9|930.1|940.4|929.6|3
1649681170000|2022-04-11 12:46:10|940.8|930|940.8|930|940.8|930|940.8|930|1
1649681180000|2022-04-11 12:46:20|940.9|930.1|941.05|930.25|941.4|930.6|940.9|930.1|6
1649681190000|2022-04-11 12:46:30|941.4|930.6|941.9|931.1|941.9|931.1|941.4|930.6|2
1649681210000|2022-04-11 12:46:50|941.95|931.15|941.9|931.1|941.95|931.15|941.9|931.1|2
1649681230000|2022-04-11 12:47:10|942.4|931.6|942|931.2|942.4|931.6|942|931.2|2
1649681240000|2022-04-11 12:47:20|942.15|931.35|942.15|931.35|942.15|931.35|942.15|931.35|1
1649681250000|2022-04-11 12:47:30|942.4|931.6|942.9|932.1|942.9|932.1|942.4|931.6|2
1649681270000|2022-04-11 12:47:50|943|932.2|943|932.2|943|932.2|943|932.2|1
1649681290000|2022-04-11 12:48:10|943.2|932.4|943.5|932.7|943.5|932.7|943.2|932.4|3
1649681300000|2022-04-11 12:48:20|943.55|932.75|943.8|933|943.8|933|943.55|932.75|2
1649681310000|2022-04-11 12:48:30|943.9|933.1|943.9|933.1|943.9|933.1|943.85|933.05|4
1649681330000|2022-04-11 12:48:50|943.8|933|943.7|932.9|943.8|933|943.7|932.9|2
1649681340000|2022-04-11 12:49:00|943.9|933.1|943.9|933.1|943.9|933.1|943.75|932.95|3
1649681350000|2022-04-11 12:49:10|943.8|933|943.8|933|943.8|933|943.8|933|1
1649681360000|2022-04-11 12:49:20|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649681370000|2022-04-11 12:49:30|943.8|933|943.9|933.1|943.9|933.1|943.8|933|2
1649681380000|2022-04-11 12:49:40|943.85|933.05|943.57|932.77|943.85|933.05|943.07|932.27|5
1649681390000|2022-04-11 12:49:50|943.39|932.59|943.42|932.62|943.42|932.62|943.39|932.59|2
1649681400000|2022-04-11 12:50:00|943.39|932.59|943.07|932.27|943.42|932.62|943.07|932.27|6
1649681420000|2022-04-11 12:50:20|942.9|932.1|943.07|932.27|943.07|932.27|942.9|932.1|3
1649681430000|2022-04-11 12:50:30|943.46|932.66|943.07|932.27|943.46|932.66|943.07|932.27|2
1649681440000|2022-04-11 12:50:40|943.1|932.3|943.07|932.27|943.1|932.3|943.07|932.27|2
1649681450000|2022-04-11 12:50:50|943.25|932.45|943|932.2|943.37|932.57|943|932.2|5
1649681460000|2022-04-11 12:51:00|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1649681490000|2022-04-11 12:51:30|943.01|932.21|943.01|932.21|943.01|932.21|943.01|932.21|1
1649681500000|2022-04-11 12:51:40|943.56|932.76|943.57|932.77|943.57|932.77|943.56|932.76|2
1649681510000|2022-04-11 12:51:50|943.75|932.95|943.07|932.27|943.75|932.95|943.07|932.27|3
1649681520000|2022-04-11 12:52:00|942.96|932.16|942.14|931.34|942.96|932.16|942.14|931.34|2
1649681530000|2022-04-11 12:52:10|941.8|931|941.8|931|941.8|931|941.8|931|1
1649681550000|2022-04-11 12:52:30|941.65|930.85|940.9|930.1|941.65|930.85|940.9|930.1|7
1649681560000|2022-04-11 12:52:40|941.4|930.6|941.4|930.6|941.4|930.6|941.4|930.6|1
1649681570000|2022-04-11 12:52:50|941.45|930.65|941.45|930.65|941.45|930.65|941.45|930.65|1
1649681580000|2022-04-11 12:53:00|941.4|930.6|941.4|930.6|941.4|930.6|941.4|930.6|1
1649681590000|2022-04-11 12:53:10|941.35|930.55|941.35|930.55|941.35|930.55|941.35|930.55|1
1649681600000|2022-04-11 12:53:20|941.3|930.5|941.3|930.5|941.3|930.5|941.3|930.5|1
1649681620000|2022-04-11 12:53:40|941.55|930.75|941.55|930.75|941.55|930.75|941.55|930.75|1
1649681630000|2022-04-11 12:53:50|941.65|930.85|941.65|930.85|941.65|930.85|941.65|930.85|1
1649681640000|2022-04-11 12:54:00|941.5|930.7|941.4|930.6|941.5|930.7|941.4|930.6|2
1649681660000|2022-04-11 12:54:20|941.25|930.45|941.25|930.45|941.25|930.45|941.25|930.45|1
1649681670000|2022-04-11 12:54:30|941.55|930.75|941.55|930.75|941.55|930.75|941.55|930.75|1
1649681690000|2022-04-11 12:54:50|941.65|930.85|941.65|930.85|941.65|930.85|941.65|930.85|1
1649681710000|2022-04-11 12:55:10|941.43|930.63|941.43|930.63|941.43|930.63|941.43|930.63|1
1649681750000|2022-04-11 12:55:50|941.65|930.85|941.9|931.1|941.9|931.1|941.65|930.85|2
1649681760000|2022-04-11 12:56:00|942.15|931.35|942.75|931.95|942.75|931.95|942.15|931.35|2
1649681770000|2022-04-11 12:56:10|942.54|931.74|942.15|931.35|942.54|931.74|942.15|931.35|2
1649681780000|2022-04-11 12:56:20|942.28|931.48|942.15|931.35|942.45|931.65|942.15|931.35|3
1649681790000|2022-04-11 12:56:30|942.5|931.7|943.8|933|943.8|933|942.5|931.7|5
1649681800000|2022-04-11 12:56:40|943.6|932.8|943.6|932.8|943.6|932.8|943.6|932.8|1
1649681810000|2022-04-11 12:56:50|943.9|933.1|942.9|932.1|943.9|933.1|942.9|932.1|3
1649681840000|2022-04-11 12:57:20|942.5|931.7|942.5|931.7|942.5|931.7|942.5|931.7|1
1649681850000|2022-04-11 12:57:30|942.85|932.05|942.5|931.7|942.85|932.05|942.5|931.7|2
1649681860000|2022-04-11 12:57:40|942|931.2|940.61|929.81|942|931.2|940.61|929.81|7
1649681870000|2022-04-11 12:57:50|940.4|929.6|939.9|929.1|940.4|929.6|939.9|929.1|2
1649681880000|2022-04-11 12:58:00|939.7|928.9|939.4|928.6|939.7|928.9|939.4|928.6|2
1649681890000|2022-04-11 12:58:10|939.6|928.8|939.4|928.6|939.6|928.8|938.9|928.1|7
1649681900000|2022-04-11 12:58:20|939.85|929.05|939.9|929.1|939.9|929.1|939.85|929.05|2
1649681910000|2022-04-11 12:58:30|940.35|929.55|939.9|929.1|940.35|929.55|939.9|929.1|2
1649681930000|2022-04-11 12:58:50|940.27|929.47|940.32|929.52|940.4|929.6|940.27|929.47|3
1649681940000|2022-04-11 12:59:00|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649681950000|2022-04-11 12:59:10|939.85|929.05|939.85|929.05|939.85|929.05|939.85|929.05|1
1649681960000|2022-04-11 12:59:20|939.7|928.9|939.4|928.6|939.7|928.9|939.4|928.6|3
1649681970000|2022-04-11 12:59:30|939.28|928.48|939.55|928.75|939.55|928.75|938.99|928.19|3
1649681980000|2022-04-11 12:59:40|939.4|928.6|939.4|928.6|939.4|928.6|939.29|928.49|3
1649681990000|2022-04-11 12:59:50|939.85|929.05|939.85|929.05|939.85|929.05|939.85|929.05|1
1649682000000|2022-04-11 13:00:00|939.4|928.6|939.31|928.51|939.4|928.6|938.95|928.15|4
1649682010000|2022-04-11 13:00:10|939.4|928.6|940.79|929.99|940.79|929.99|939.4|928.6|5
1649682020000|2022-04-11 13:00:20|940.85|930.05|940.9|930.1|940.9|930.1|940.85|930.05|2
1649682040000|2022-04-11 13:00:40|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649682050000|2022-04-11 13:00:50|940.3|929.5|940.3|929.5|940.3|929.5|940.3|929.5|1
1649682060000|2022-04-11 13:01:00|939.95|929.15|940.4|929.6|940.4|929.6|939.95|929.15|3
1649682070000|2022-04-11 13:01:10|939.8|929|939.8|929|939.8|929|939.8|929|1
1649682100000|2022-04-11 13:01:40|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649682110000|2022-04-11 13:01:50|940.05|929.25|940.4|929.6|940.8|930|939.9|929.1|6
1649682120000|2022-04-11 13:02:00|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649682130000|2022-04-11 13:02:10|939.54|928.74|939.4|928.6|939.54|928.74|939.4|928.6|3
1649682140000|2022-04-11 13:02:20|939|928.2|939|928.2|939|928.2|939|928.2|1
1649682150000|2022-04-11 13:02:30|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649682160000|2022-04-11 13:02:40|938.99|928.19|939.5|928.7|939.5|928.7|938.99|928.19|7
1649682170000|2022-04-11 13:02:50|939.49|928.69|939.66|928.86|939.66|928.86|939.49|928.69|15
1649682180000|2022-04-11 13:03:00|939.65|928.85|939.65|928.85|939.66|928.86|939.65|928.85|3
1649682200000|2022-04-11 13:03:20|939.9|929.1|940.8|930|940.8|930|939.9|929.1|3
1649682210000|2022-04-11 13:03:30|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649682220000|2022-04-11 13:03:40|941.48|930.68|941.63|930.83|941.63|930.83|941.07|930.27|4
1649682230000|2022-04-11 13:03:50|941.28|930.48|940.9|930.1|941.28|930.48|940.9|930.1|2
1649682240000|2022-04-11 13:04:00|940.95|930.15|940.95|930.15|940.95|930.15|940.95|930.15|1
1649682260000|2022-04-11 13:04:20|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649682270000|2022-04-11 13:04:30|940.53|929.73|939.9|929.1|940.53|929.73|939.9|929.1|3
1649682290000|2022-04-11 13:04:50|940.8|930|940.4|929.6|940.8|930|940.4|929.6|2
1649682310000|2022-04-11 13:05:10|939.9|929.1|939.15|928.35|939.9|929.1|939.15|928.35|2
1649682330000|2022-04-11 13:05:30|938.9|928.1|938.85|928.05|938.9|928.1|938.85|928.05|2
1649682340000|2022-04-11 13:05:40|938.59|927.79|938.85|928.05|938.85|928.05|938.59|927.79|2
1649682350000|2022-04-11 13:05:50|938.59|927.79|937.76|926.96|938.59|927.79|937.76|926.96|4
1649682360000|2022-04-11 13:06:00|937.26|926.46|936.94|926.14|937.26|926.46|936.92|926.12|6
1649682370000|2022-04-11 13:06:10|936.9|926.1|935.89|925.09|936.9|926.1|935.89|925.09|5
1649682390000|2022-04-11 13:06:30|936.15|925.35|936.65|925.85|936.65|925.85|936.15|925.35|2
1649682400000|2022-04-11 13:06:40|936.7|925.9|936.7|925.9|936.71|925.91|936.7|925.9|7
1649682410000|2022-04-11 13:06:50|936.71|925.91|936.7|925.9|936.72|925.92|936.7|925.9|4
1649682420000|2022-04-11 13:07:00|936.72|925.92|937.16|926.36|937.34|926.54|936.7|925.9|10
1649682440000|2022-04-11 13:07:20|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649682450000|2022-04-11 13:07:30|937.03|926.23|937.03|926.23|937.03|926.23|937.03|926.23|1
1649682460000|2022-04-11 13:07:40|937.16|926.36|936.9|926.1|937.56|926.76|936.9|926.1|5
1649682470000|2022-04-11 13:07:50|936.77|925.97|937.07|926.27|937.16|926.36|936.77|925.97|7
1649682480000|2022-04-11 13:08:00|937.5|926.7|937.56|926.76|937.56|926.76|937.5|926.7|2
1649682490000|2022-04-11 13:08:10|937.4|926.6|937.1|926.3|937.4|926.6|937.1|926.3|3
1649682500000|2022-04-11 13:08:20|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649682510000|2022-04-11 13:08:30|936.62|925.82|936.4|925.6|936.9|926.1|936.4|925.6|3
1649682530000|2022-04-11 13:08:50|936.45|925.65|936.53|925.73|936.9|926.1|936.45|925.65|3
1649682540000|2022-04-11 13:09:00|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649682550000|2022-04-11 13:09:10|936.45|925.65|936.9|926.1|936.9|926.1|936.45|925.65|2
1649682560000|2022-04-11 13:09:20|936.68|925.88|936.85|926.05|936.85|926.05|936.68|925.88|2
1649682570000|2022-04-11 13:09:30|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649682580000|2022-04-11 13:09:40|936.8|926|936.8|926|936.8|926|936.8|926|1
1649682590000|2022-04-11 13:09:50|936.49|925.69|936.47|925.67|936.49|925.69|936.47|925.67|8
1649682600000|2022-04-11 13:10:00|936.48|925.68|936.47|925.67|936.48|925.68|936.01|925.21|8
1649682610000|2022-04-11 13:10:10|936.7|925.9|936.87|926.07|936.9|926.1|936.7|925.9|4
1649682620000|2022-04-11 13:10:20|937.4|926.6|937.64|926.84|937.65|926.85|937.4|926.6|16
1649682630000|2022-04-11 13:10:30|937.65|926.85|938.4|927.6|938.4|927.6|937.63|926.83|11
1649682640000|2022-04-11 13:10:40|938.18|927.38|938|927.2|938.18|927.38|938|927.2|3
1649682650000|2022-04-11 13:10:50|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649682680000|2022-04-11 13:11:20|937.8|927|937.45|926.65|937.8|927|937.45|926.65|2
1649682690000|2022-04-11 13:11:30|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649682700000|2022-04-11 13:11:40|936.4|925.6|936.05|925.25|936.4|925.6|936.05|925.25|2
1649682710000|2022-04-11 13:11:50|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649682720000|2022-04-11 13:12:00|934.9|924.1|934.31|923.51|934.9|924.1|934|923.2|5
1649682730000|2022-04-11 13:12:10|934.48|923.68|934.16|923.36|934.48|923.68|934.16|923.36|3
1649682740000|2022-04-11 13:12:20|933.9|923.1|933.4|922.6|933.9|923.1|932.9|922.1|8
1649682750000|2022-04-11 13:12:30|933.9|923.1|936|925.2|936|925.2|933.9|923.1|10
1649682760000|2022-04-11 13:12:40|936.07|925.27|937.9|927.1|937.9|927.1|936.07|925.27|15
1649682770000|2022-04-11 13:12:50|938.4|927.6|938.51|927.71|938.8|928|937.95|927.15|9
1649682780000|2022-04-11 13:13:00|938.85|928.05|939.4|928.6|939.4|928.6|938.85|928.05|6
1649682790000|2022-04-11 13:13:10|939.9|929.1|938.9|928.1|939.9|929.1|938.9|928.1|4
1649682800000|2022-04-11 13:13:20|939.1|928.3|938.9|928.1|939.1|928.3|938.9|928.1|2
1649682810000|2022-04-11 13:13:30|939.4|928.6|939.2|928.4|939.9|929.1|939.2|928.4|6
1649682820000|2022-04-11 13:13:40|939.11|928.31|937.9|927.1|939.11|928.31|937.9|927.1|5
1649682830000|2022-04-11 13:13:50|937.71|926.91|937|926.2|937.71|926.91|937|926.2|3
1649682840000|2022-04-11 13:14:00|936.8|926|936.5|925.7|936.8|926|936.5|925.7|2
1649682850000|2022-04-11 13:14:10|936.34|925.54|936.56|925.76|936.56|925.76|936.15|925.35|6
1649682860000|2022-04-11 13:14:20|937|926.2|936.3|925.5|937|926.2|936.3|925.5|4
1649682870000|2022-04-11 13:14:30|936.2|925.4|935.9|925.1|936.2|925.4|935.9|925.1|6
1649682880000|2022-04-11 13:14:40|935.65|924.85|935.85|925.05|935.85|925.05|935.25|924.45|8
1649682890000|2022-04-11 13:14:50|935.9|925.1|934.9|924.1|935.9|925.1|934.9|924.1|8
1649682900000|2022-04-11 13:15:00|935.04|924.24|935.61|924.81|935.75|924.95|934.9|924.1|8
1649682910000|2022-04-11 13:15:10|935.73|924.93|936.4|925.6|936.4|925.6|935.73|924.93|5
1649682920000|2022-04-11 13:15:20|936.2|925.4|936.4|925.6|936.4|925.6|936.2|925.4|2
1649682930000|2022-04-11 13:15:30|936.9|926.1|936.4|925.6|936.9|926.1|936.4|925.6|7
1649682940000|2022-04-11 13:15:40|936.85|926.05|936.85|926.05|936.85|926.05|936.85|926.05|1
1649682950000|2022-04-11 13:15:50|936.9|926.1|936.9|926.1|937.52|926.72|936.9|926.1|7
1649682960000|2022-04-11 13:16:00|936.58|925.78|936.58|925.78|936.58|925.78|936.58|925.78|1
1649682970000|2022-04-11 13:16:10|936.13|925.33|935.9|925.1|936.13|925.33|935.9|925.1|3
1649683080000|2022-04-11 13:18:00|936.2|925.4|936.4|925.6|936.55|925.75|935.95|925.15|5
1649683090000|2022-04-11 13:18:10|936.28|925.48|934.9|924.1|936.28|925.48|934.9|924.1|5
1649683100000|2022-04-11 13:18:20|935.07|924.27|935.47|924.67|935.57|924.77|935.07|924.27|3
1649683110000|2022-04-11 13:18:30|935.57|924.77|935.52|924.72|935.57|924.77|934.9|924.1|6
1649683130000|2022-04-11 13:18:50|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649683140000|2022-04-11 13:19:00|935.77|924.97|935.7|924.9|935.77|924.97|935.49|924.69|4
1649683150000|2022-04-11 13:19:10|935.9|925.1|935.53|924.73|935.9|925.1|935.2|924.4|5
1649683160000|2022-04-11 13:19:20|935.63|924.83|935.4|924.6|935.63|924.83|935.33|924.53|3
1649683170000|2022-04-11 13:19:30|934.9|924.1|935.56|924.76|935.56|924.76|934.9|924.1|8
1649683180000|2022-04-11 13:19:40|935.6|924.8|935.15|924.35|935.6|924.8|935.15|924.35|4
1649683190000|2022-04-11 13:19:50|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649683200000|2022-04-11 13:20:00|934.75|923.95|934.9|924.1|934.9|924.1|934.4|923.6|4
1649683210000|2022-04-11 13:20:10|935|924.2|934.9|924.1|935|924.2|934.9|924.1|2
1649683220000|2022-04-11 13:20:20|934.3|923.5|933.9|923.1|934.3|923.5|933.9|923.1|4
1649683230000|2022-04-11 13:20:30|933.73|922.93|932.85|922.05|933.9|923.1|932.4|921.6|12
1649683240000|2022-04-11 13:20:40|932.56|921.76|931.95|921.15|932.56|921.76|931.95|921.15|4
1649683250000|2022-04-11 13:20:50|931.9|921.1|931.19|920.39|931.9|921.1|931.19|920.39|3
1649683260000|2022-04-11 13:21:00|931.44|920.64|931.9|921.1|931.9|921.1|931.19|920.39|4
1649683270000|2022-04-11 13:21:10|932.15|921.35|931.9|921.1|932.8|922|931.9|921.1|6
1649683300000|2022-04-11 13:21:40|932.02|921.22|932.4|921.6|932.4|921.6|931.9|921.1|5
1649683310000|2022-04-11 13:21:50|932.65|921.85|932.8|922|932.8|922|932.65|921.85|2
1649683320000|2022-04-11 13:22:00|932.39|921.59|932.58|921.78|932.58|921.78|932.31|921.51|4
1649683330000|2022-04-11 13:22:10|932.4|921.6|932.8|922|932.8|922|932.4|921.6|2
1649683340000|2022-04-11 13:22:20|932.9|922.1|932.9|922.1|933.3|922.5|932.9|922.1|3
1649683370000|2022-04-11 13:22:50|932.8|922|932.91|922.11|932.91|922.11|932.8|922|2
1649683380000|2022-04-11 13:23:00|933.01|922.21|932.9|922.1|933.18|922.38|932.9|922.1|3
1649683390000|2022-04-11 13:23:10|933.13|922.33|933.13|922.33|933.13|922.33|933.13|922.33|1
1649683400000|2022-04-11 13:23:20|932.9|922.1|932.9|922.1|933.18|922.38|932.9|922.1|3
1649683410000|2022-04-11 13:23:30|933.13|922.33|933.4|922.6|933.4|922.6|933.13|922.33|5
1649683420000|2022-04-11 13:23:40|933.28|922.48|932.9|922.1|933.28|922.48|932.9|922.1|2
1649683430000|2022-04-11 13:23:50|933.4|922.6|933.53|922.73|933.74|922.94|933.4|922.6|7
1649683440000|2022-04-11 13:24:00|933.8|923|934.9|924.1|934.9|924.1|933.8|923|10
1649683460000|2022-04-11 13:24:20|935.2|924.4|934.9|924.1|935.2|924.4|934.9|924.1|2
1649683470000|2022-04-11 13:24:30|934.5|923.7|933.75|922.95|934.5|923.7|933.75|922.95|3
1649683480000|2022-04-11 13:24:40|933.9|923.1|934.36|923.56|934.4|923.6|933.9|923.1|5
1649683490000|2022-04-11 13:24:50|934.4|923.6|934.6|923.8|934.6|923.8|934.4|923.6|2
1649683500000|2022-04-11 13:25:00|934.4|923.6|933.9|923.1|934.4|923.6|933.9|923.1|4
1649683510000|2022-04-11 13:25:10|933.85|923.05|933.85|923.05|933.85|923.05|933.85|923.05|1
1649683520000|2022-04-11 13:25:20|933.4|922.6|933.4|922.6|933.5|922.7|932.95|922.15|5
1649683540000|2022-04-11 13:25:40|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1649683550000|2022-04-11 13:25:50|932.4|921.6|931.9|921.1|932.4|921.6|931.9|921.1|2
1649683560000|2022-04-11 13:26:00|931.79|920.99|931.24|920.44|931.9|921.1|931.24|920.44|4
1649683570000|2022-04-11 13:26:10|931.19|920.39|931.19|920.39|931.19|920.39|931.19|920.39|1
1649683580000|2022-04-11 13:26:20|931.15|920.35|930.21|919.41|931.15|920.35|930.21|919.41|4
1649683590000|2022-04-11 13:26:30|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1649683600000|2022-04-11 13:26:40|929.55|918.75|929.9|919.1|929.9|919.1|929.55|918.75|3
1649683610000|2022-04-11 13:26:50|930.21|919.41|930.71|919.91|930.71|919.91|930.21|919.41|2
1649683620000|2022-04-11 13:27:00|930.82|920.02|930.85|920.05|931.7|920.9|930.82|920.02|6
1649683630000|2022-04-11 13:27:10|930.9|920.1|931.85|921.05|931.85|921.05|930.9|920.1|5
1649683660000|2022-04-11 13:27:40|931.9|921.1|932.4|921.6|932.4|921.6|931.9|921.1|2
1649683670000|2022-04-11 13:27:50|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649683680000|2022-04-11 13:28:00|931.95|921.15|931.25|920.45|931.95|921.15|931.25|920.45|3
1649683690000|2022-04-11 13:28:10|931.28|920.48|932.6|921.8|932.6|921.8|931.28|920.48|7
1649683710000|2022-04-11 13:28:30|932.8|922|932.8|922|932.8|922|932.4|921.6|3
1649683720000|2022-04-11 13:28:40|933.05|922.25|933.85|923.05|933.85|923.05|933.05|922.25|4
1649683730000|2022-04-11 13:28:50|933.55|922.75|933.6|922.8|933.6|922.8|933.4|922.6|3
1649683740000|2022-04-11 13:29:00|933.48|922.68|932.4|921.6|933.6|922.8|932.4|921.6|9
1649683750000|2022-04-11 13:29:10|932.23|921.43|931.44|920.64|932.23|921.43|931.44|920.64|8
1649683760000|2022-04-11 13:29:20|931.25|920.45|931.4|920.6|931.9|921.1|931.25|920.45|4
1649683770000|2022-04-11 13:29:30|931.53|920.73|930.71|919.91|931.9|921.1|930.71|919.91|10
1649683780000|2022-04-11 13:29:40|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1649683790000|2022-04-11 13:29:50|931.65|920.85|931.75|920.95|931.75|920.95|931.61|920.81|4
1649683800000|2022-04-11 13:30:00|931.76|920.96|932.66|921.86|932.66|921.86|931.7|920.9|6
1649683810000|2022-04-11 13:30:10|932.65|921.85|934.4|923.6|934.4|923.6|932.65|921.85|12
1649683820000|2022-04-11 13:30:20|934.6|923.8|934.9|924.1|934.9|924.1|934.6|923.8|2
1649683830000|2022-04-11 13:30:30|934.77|923.97|934.9|924.1|934.9|924.1|934.75|923.95|3
1649683840000|2022-04-11 13:30:40|934.4|923.6|933.9|923.1|934.9|924.1|933.9|923.1|5
1649683850000|2022-04-11 13:30:50|933.65|922.85|931.9|921.1|933.65|922.85|931.9|921.1|8
1649683860000|2022-04-11 13:31:00|932.03|921.23|932.4|921.6|932.4|921.6|932.03|921.23|2
1649683870000|2022-04-11 13:31:10|931.9|921.1|930.63|919.83|931.9|921.1|930.63|919.83|5
1649683880000|2022-04-11 13:31:20|930.25|919.45|928.95|918.15|930.25|919.45|928.95|918.15|4
1649683890000|2022-04-11 13:31:30|929.09|918.29|929.67|918.87|929.67|918.87|929.09|918.29|5
1649683900000|2022-04-11 13:31:40|929.85|919.05|929.67|918.87|929.85|919.05|929.1|918.3|6
1649683910000|2022-04-11 13:31:50|929.54|918.74|929.67|918.87|929.67|918.87|929.32|918.52|8
1649683920000|2022-04-11 13:32:00|929.9|919.1|930.48|919.68|930.48|919.68|929.8|919|8
1649683930000|2022-04-11 13:32:10|930.59|919.79|930.67|919.87|930.67|919.87|929.9|919.1|16
1649683940000|2022-04-11 13:32:20|930.69|919.89|930.62|919.82|930.69|919.89|930.55|919.75|10
1649683950000|2022-04-11 13:32:30|930.61|919.81|930.9|920.1|930.9|920.1|930.61|919.81|7
1649683960000|2022-04-11 13:32:40|930.75|919.95|929.9|919.1|930.75|919.95|929.9|919.1|11
1649683970000|2022-04-11 13:32:50|929.57|918.77|929.15|918.35|929.57|918.77|928.9|918.1|5
1649683980000|2022-04-11 13:33:00|928.9|918.1|926.9|916.1|928.9|918.1|926.9|916.1|11
1649683990000|2022-04-11 13:33:10|926.85|916.05|926.9|916.1|927.65|916.85|926.7|915.9|9
1649684000000|2022-04-11 13:33:20|926.86|916.06|926.9|916.1|926.9|916.1|926.86|916.06|2
1649684010000|2022-04-11 13:33:30|926.8|916|926.9|916.1|927.6|916.8|926.8|916|6
1649684020000|2022-04-11 13:33:40|927.05|916.25|926.9|916.1|927.34|916.54|926.9|916.1|5
1649684030000|2022-04-11 13:33:50|927.1|916.3|927.4|916.6|927.8|917|927.1|916.3|5
1649684040000|2022-04-11 13:34:00|927.15|916.35|927.6|916.8|927.6|916.8|927.15|916.35|2
1649684050000|2022-04-11 13:34:10|927.53|916.73|925.95|915.15|927.53|916.73|925.95|915.15|9
1649684060000|2022-04-11 13:34:20|925.92|915.12|925.78|914.98|925.92|915.12|924.9|914.1|9
1649684070000|2022-04-11 13:34:30|925.59|914.79|927.03|916.23|927.38|916.58|925.09|914.29|13
1649684080000|2022-04-11 13:34:40|926.85|916.05|926.7|915.9|926.85|916.05|926.4|915.6|3
1649684090000|2022-04-11 13:34:50|926.76|915.96|927.13|916.33|927.13|916.33|926.76|915.96|6
1649684100000|2022-04-11 13:35:00|927.5|916.7|929.9|919.1|930.1|919.3|927.5|916.7|10
1649684110000|2022-04-11 13:35:10|929.4|918.6|929.3|918.5|929.9|919.1|929.3|918.5|7
1649684120000|2022-04-11 13:35:20|929.8|919|929.75|918.95|929.8|919|929.75|918.95|2
1649684130000|2022-04-11 13:35:30|929.4|918.6|929.75|918.95|929.75|918.95|928.9|918.1|7
1649684140000|2022-04-11 13:35:40|929.9|919.1|928.4|917.6|929.9|919.1|928.4|917.6|9
1649684150000|2022-04-11 13:35:50|928.72|917.92|928.4|917.6|928.9|918.1|927.9|917.1|12
1649684160000|2022-04-11 13:36:00|928.49|917.69|929.81|919.01|929.9|919.1|928.49|917.69|9
1649684170000|2022-04-11 13:36:10|929.79|918.99|931.9|921.1|931.9|921.1|929.79|918.99|6
1649684180000|2022-04-11 13:36:20|931.99|921.19|931.9|921.1|931.99|921.19|931.9|921.1|8
1649684190000|2022-04-11 13:36:30|931.8|921|932.9|922.1|933.18|922.38|931.8|921|9
1649684200000|2022-04-11 13:36:40|932.17|921.37|932.65|921.85|932.65|921.85|932.05|921.25|5
1649684210000|2022-04-11 13:36:50|932.4|921.6|932.4|921.6|932.4|921.6|931.9|921.1|4
1649684220000|2022-04-11 13:37:00|932.9|922.1|932.4|921.6|932.9|922.1|932.2|921.4|4
1649684230000|2022-04-11 13:37:10|932.25|921.45|931.9|921.1|932.9|922.1|931.9|921.1|8
1649684240000|2022-04-11 13:37:20|931.4|920.6|931.05|920.25|931.4|920.6|931.05|920.25|3
1649684250000|2022-04-11 13:37:30|930.9|920.1|930.66|919.86|930.9|920.1|930.66|919.86|9
1649684260000|2022-04-11 13:37:40|930.4|919.6|929.85|919.05|930.4|919.6|929.85|919.05|2
1649684270000|2022-04-11 13:37:50|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1649684280000|2022-04-11 13:38:00|930.4|919.6|930.9|920.1|930.9|920.1|930.4|919.6|3
1649684290000|2022-04-11 13:38:10|930.69|919.89|929.9|919.1|930.69|919.89|929.9|919.1|3
1649684300000|2022-04-11 13:38:20|930.4|919.6|930.9|920.1|930.9|920.1|930.4|919.6|2
1649684310000|2022-04-11 13:38:30|930.69|919.89|928.2|917.4|930.69|919.89|928.2|917.4|8
1649684320000|2022-04-11 13:38:40|928.27|917.47|928.7|917.9|928.7|917.9|928.27|917.47|4
1649684330000|2022-04-11 13:38:50|928.4|917.6|927.9|917.1|928.4|917.6|927.9|917.1|3
1649684340000|2022-04-11 13:39:00|927.8|917|927.95|917.15|927.95|917.15|927.8|917|3
1649684350000|2022-04-11 13:39:10|927.75|916.95|927.75|916.95|927.75|916.95|927.75|916.95|1
1649684360000|2022-04-11 13:39:20|927.7|916.9|927|916.2|927.7|916.9|927|916.2|4
1649684370000|2022-04-11 13:39:30|927.3|916.5|926.9|916.1|927.6|916.8|926.9|916.1|5
1649684380000|2022-04-11 13:39:40|927.4|916.6|927.85|917.05|927.85|917.05|927.4|916.6|2
1649684390000|2022-04-11 13:39:50|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1649684400000|2022-04-11 13:40:00|928.4|917.6|929.4|918.6|929.4|918.6|928.4|917.6|5
1649684410000|2022-04-11 13:40:10|929.41|918.61|930.4|919.6|930.55|919.75|929.41|918.61|14
1649684420000|2022-04-11 13:40:20|930.28|919.48|929.53|918.73|930.28|919.48|929.53|918.73|5
1649684430000|2022-04-11 13:40:30|929.9|919.1|928.85|918.05|929.9|919.1|928.85|918.05|5
1649684440000|2022-04-11 13:40:40|928.9|918.1|927.9|917.1|928.9|918.1|927.9|917.1|5
1649684450000|2022-04-11 13:40:50|927.8|917|927.8|917|927.8|917|927.8|917|1
1649684460000|2022-04-11 13:41:00|927.4|916.6|927.38|916.58|927.4|916.6|926.85|916.05|6
1649684470000|2022-04-11 13:41:10|927.4|916.6|926.9|916.1|927.4|916.6|926.9|916.1|2
1649684480000|2022-04-11 13:41:20|927.2|916.4|926.9|916.1|927.4|916.6|926.9|916.1|5
1649684490000|2022-04-11 13:41:30|927|916.2|927.55|916.75|927.55|916.75|926.9|916.1|6
1649684500000|2022-04-11 13:41:40|927.4|916.6|926.9|916.1|927.4|916.6|926.9|916.1|4
1649684510000|2022-04-11 13:41:50|927.05|916.25|926.9|916.1|927.05|916.25|926.9|916.1|2
1649684520000|2022-04-11 13:42:00|926.65|915.85|927.55|916.75|927.55|916.75|926.65|915.85|7
1649684530000|2022-04-11 13:42:10|927.56|916.76|928.4|917.6|928.8|918|927.56|916.76|10
1649684540000|2022-04-11 13:42:20|928.32|917.52|928.4|917.6|928.4|917.6|928.32|917.52|2
1649684550000|2022-04-11 13:42:30|928|917.2|928.4|917.6|928.4|917.6|928|917.2|2
1649684560000|2022-04-11 13:42:40|927.75|916.95|928.29|917.49|928.5|917.7|927.75|916.95|7
1649684570000|2022-04-11 13:42:50|928.5|917.7|928.4|917.6|928.8|918|928.4|917.6|3
1649684580000|2022-04-11 13:43:00|928.31|917.51|927.9|917.1|928.31|917.51|927.9|917.1|2
1649684620000|2022-04-11 13:43:40|928.14|917.34|928.4|917.6|928.4|917.6|928.14|917.34|2
1649684640000|2022-04-11 13:44:00|927.9|917.1|928.95|918.15|929.49|918.69|927.9|917.1|9
1649684650000|2022-04-11 13:44:10|928.9|918.1|928.05|917.25|928.9|918.1|928.05|917.25|3
1649684660000|2022-04-11 13:44:20|928.4|917.6|927.9|917.1|928.4|917.6|927.9|917.1|2
1649684670000|2022-04-11 13:44:30|927.65|916.85|927.5|916.7|927.65|916.85|927.4|916.6|3
1649684680000|2022-04-11 13:44:40|927.4|916.6|929.19|918.39|929.6|918.8|926.9|916.1|14
1649684690000|2022-04-11 13:44:50|929.79|918.99|930.9|920.1|931.6|920.8|929.79|918.99|9
1649684700000|2022-04-11 13:45:00|930.65|919.85|930.4|919.6|930.9|920.1|929.95|919.15|9
1649684720000|2022-04-11 13:45:20|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1649684730000|2022-04-11 13:45:30|930.4|919.6|930.4|919.6|930.4|919.6|930.4|919.6|1
1649684740000|2022-04-11 13:45:40|929.9|919.1|930.4|919.6|930.4|919.6|929.9|919.1|4
1649684750000|2022-04-11 13:45:50|930.3|919.5|930.6|919.8|930.6|919.8|929.9|919.1|4
1649684760000|2022-04-11 13:46:00|930.4|919.6|930.6|919.8|930.6|919.8|929.95|919.15|6
1649684770000|2022-04-11 13:46:10|930.4|919.6|930.9|920.1|930.9|920.1|929.9|919.1|6
1649684780000|2022-04-11 13:46:20|930.72|919.92|930.05|919.25|930.9|920.1|930.05|919.25|5
1649684790000|2022-04-11 13:46:30|930.4|919.6|930.9|920.1|930.9|920.1|930.4|919.6|2
1649684810000|2022-04-11 13:46:50|930.4|919.6|930.4|919.6|930.4|919.6|930.4|919.6|1
1649684820000|2022-04-11 13:47:00|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1649684860000|2022-04-11 13:47:40|929.99|919.19|930.25|919.45|930.25|919.45|929.85|919.05|6
1649684870000|2022-04-11 13:47:50|930.75|919.95|931.58|920.78|931.58|920.78|930.75|919.95|5
1649684880000|2022-04-11 13:48:00|931.9|921.1|932.8|922|932.8|922|931.9|921.1|9
1649684900000|2022-04-11 13:48:20|932.9|922.1|933.9|923.1|933.9|923.1|932.9|922.1|4
1649684910000|2022-04-11 13:48:30|934.4|923.6|933.9|923.1|934.75|923.95|933.9|923.1|5
1649684920000|2022-04-11 13:48:40|934.3|923.5|934.4|923.6|934.4|923.6|934.3|923.5|2
1649684930000|2022-04-11 13:48:50|934.3|923.5|933.9|923.1|934.3|923.5|933.9|923.1|2
1649684940000|2022-04-11 13:49:00|934.4|923.6|934.9|924.1|935.12|924.32|934.4|923.6|4
1649684950000|2022-04-11 13:49:10|935.12|924.32|935.4|924.6|935.4|924.6|935.12|924.32|6
1649684960000|2022-04-11 13:49:20|935.5|924.7|935.75|924.95|935.75|924.95|935.4|924.6|4
1649684970000|2022-04-11 13:49:30|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649684990000|2022-04-11 13:49:50|936|925.2|935.9|925.1|936.2|925.4|935.9|925.1|6
1649685000000|2022-04-11 13:50:00|936.08|925.28|935.9|925.1|936.08|925.28|935.58|924.78|10
1649685010000|2022-04-11 13:50:10|935.95|925.15|936.25|925.45|936.25|925.45|935.95|925.15|4
1649685020000|2022-04-11 13:50:20|936.08|925.28|936.21|925.41|936.28|925.48|936.08|925.28|8
1649685030000|2022-04-11 13:50:30|936.7|925.9|936.58|925.78|936.7|925.9|936.58|925.78|2
1649685050000|2022-04-11 13:50:50|936.65|925.85|936.58|925.78|936.65|925.85|936.58|925.78|2
1649685060000|2022-04-11 13:51:00|936.54|925.74|936.08|925.28|936.54|925.74|936.07|925.27|5
1649685070000|2022-04-11 13:51:10|936.18|925.38|936.07|925.27|936.18|925.38|936.07|925.27|3
1649685080000|2022-04-11 13:51:20|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649685090000|2022-04-11 13:51:30|935.56|924.76|935.55|924.75|935.56|924.76|935.3|924.5|9
1649685100000|2022-04-11 13:51:40|935.4|924.6|935.4|924.6|935.7|924.9|935.4|924.6|3
1649685110000|2022-04-11 13:51:50|934.9|924.1|935.63|924.83|935.63|924.83|934.9|924.1|7
1649685120000|2022-04-11 13:52:00|935.28|924.48|934.74|923.94|935.28|924.48|934.74|923.94|6
1649685130000|2022-04-11 13:52:10|934.9|924.1|934.8|924|934.9|924.1|934.53|923.73|8
1649685140000|2022-04-11 13:52:20|935.02|924.22|935.4|924.6|935.7|924.9|935.02|924.22|7
1649685150000|2022-04-11 13:52:30|935.28|924.48|935.49|924.69|935.7|924.9|935.28|924.48|4
1649685160000|2022-04-11 13:52:40|935.4|924.6|935.85|925.05|935.85|925.05|934.9|924.1|7
1649685190000|2022-04-11 13:53:10|935.75|924.95|935.9|925.1|935.98|925.18|935.75|924.95|4
1649685200000|2022-04-11 13:53:20|936.02|925.22|935.9|925.1|936.02|925.22|935.9|925.1|2
1649685220000|2022-04-11 13:53:40|935.85|925.05|935.85|925.05|935.85|925.05|935.85|925.05|1
1649685240000|2022-04-11 13:54:00|935.9|925.1|935.9|925.1|936.05|925.25|935.9|925.1|3
1649685260000|2022-04-11 13:54:20|935.78|924.98|935.78|924.98|935.78|924.98|935.78|924.98|1
1649685270000|2022-04-11 13:54:30|935.32|924.52|934.95|924.15|935.32|924.52|934.95|924.15|4
1649685280000|2022-04-11 13:54:40|935.16|924.36|935.16|924.36|935.16|924.36|935.16|924.36|1
1649685290000|2022-04-11 13:54:50|934.95|924.15|935.31|924.51|935.66|924.86|934.95|924.15|6
1649685300000|2022-04-11 13:55:00|935.66|924.86|935.94|925.14|935.98|925.18|935.21|924.41|9
1649685310000|2022-04-11 13:55:10|935.98|925.18|936.58|925.78|936.6|925.8|935.98|925.18|5
1649685320000|2022-04-11 13:55:20|936.65|925.85|936.58|925.78|936.65|925.85|936.31|925.51|4
1649685330000|2022-04-11 13:55:30|936.6|925.8|936.6|925.8|936.6|925.8|936.6|925.8|1
1649685340000|2022-04-11 13:55:40|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649685350000|2022-04-11 13:55:50|936.63|925.83|936.9|926.1|936.9|926.1|936.63|925.83|5
1649685360000|2022-04-11 13:56:00|936.64|925.84|936.18|925.38|936.64|925.84|936.18|925.38|2
1649685370000|2022-04-11 13:56:10|936.12|925.32|936.57|925.77|936.57|925.77|936.12|925.32|2
1649685380000|2022-04-11 13:56:20|936.9|926.1|937.15|926.35|937.15|926.35|936.9|926.1|2
1649685390000|2022-04-11 13:56:30|937.45|926.65|937.4|926.6|937.45|926.65|937.15|926.35|3
1649685400000|2022-04-11 13:56:40|937.9|927.1|937.91|927.11|937.95|927.15|937.9|927.1|4
1649685410000|2022-04-11 13:56:50|937.15|926.35|937.15|926.35|937.15|926.35|937.15|926.35|1
1649685420000|2022-04-11 13:57:00|937.17|926.37|937|926.2|937.17|926.37|937|926.2|2
1649685430000|2022-04-11 13:57:10|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649685450000|2022-04-11 13:57:30|936.49|925.69|936.49|925.69|936.49|925.69|936.49|925.69|1
1649685470000|2022-04-11 13:57:50|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649685480000|2022-04-11 13:58:00|937.7|926.9|937.4|926.6|937.7|926.9|937.4|926.6|2
1649685500000|2022-04-11 13:58:20|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649685540000|2022-04-11 13:59:00|936.95|926.15|936.95|926.15|936.95|926.15|936.95|926.15|1
1649685550000|2022-04-11 13:59:10|937.4|926.6|937.4|926.6|937.4|926.6|937.4|926.6|1
1649685560000|2022-04-11 13:59:20|937.85|927.05|937.85|927.05|937.85|927.05|937.85|927.05|1
1649685580000|2022-04-11 13:59:40|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649685610000|2022-04-11 14:00:10|937.73|926.93|936.25|925.45|937.73|926.93|936.25|925.45|6
1649685620000|2022-04-11 14:00:20|936.15|925.35|936.9|926.1|936.9|926.1|936.15|925.35|4
1649685660000|2022-04-11 14:01:00|937.21|926.41|937.71|926.91|937.71|926.91|937.21|926.41|2
1649685670000|2022-04-11 14:01:10|937.85|927.05|938.36|927.56|938.36|927.56|937.85|927.05|5
1649685680000|2022-04-11 14:01:20|938.75|927.95|939.9|929.1|939.9|929.1|938.75|927.95|4
1649685700000|2022-04-11 14:01:40|940.2|929.4|940.4|929.6|940.8|930|939.9|929.1|14
1649685710000|2022-04-11 14:01:50|940.05|929.25|940.16|929.36|940.4|929.6|940.05|929.25|6
1649685720000|2022-04-11 14:02:00|940.31|929.51|940.9|930.1|940.9|930.1|940.31|929.51|8
1649685730000|2022-04-11 14:02:10|940.51|929.71|940.3|929.5|940.51|929.71|940.3|929.5|3
1649685740000|2022-04-11 14:02:20|940|929.2|940|929.2|940|929.2|940|929.2|1
1649685780000|2022-04-11 14:03:00|939.95|929.15|939.95|929.15|939.95|929.15|939.95|929.15|1
1649685790000|2022-04-11 14:03:10|939.9|929.1|938.91|928.11|939.9|929.1|938.9|928.1|9
1649685800000|2022-04-11 14:03:20|938.41|927.61|937.9|927.1|938.42|927.62|937.9|927.1|3
1649685840000|2022-04-11 14:04:00|937.65|926.85|937.4|926.6|937.9|927.1|937.4|926.6|3
1649685860000|2022-04-11 14:04:20|936.95|926.15|936.9|926.1|936.95|926.15|936.9|926.1|2
1649685910000|2022-04-11 14:05:10|936.75|925.95|936.1|925.3|936.9|926.1|936.1|925.3|8
1649685920000|2022-04-11 14:05:20|936.2|925.4|936.75|925.95|936.75|925.95|936.2|925.4|3
1649685930000|2022-04-11 14:05:30|937|926.2|937.4|926.6|937.4|926.6|937|926.2|2
1649685940000|2022-04-11 14:05:40|937|926.2|937|926.2|937|926.2|937|926.2|1
1649685950000|2022-04-11 14:05:50|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649685970000|2022-04-11 14:06:10|936.85|926.05|936.85|926.05|936.85|926.05|936.85|926.05|1
1649685990000|2022-04-11 14:06:30|937|926.2|937|926.2|937|926.2|937|926.2|1
1649686010000|2022-04-11 14:06:50|937.32|926.52|937.4|926.6|937.4|926.6|937.32|926.52|2
1649686020000|2022-04-11 14:07:00|938.05|927.25|938.4|927.6|938.4|927.6|938.05|927.25|2
1649686030000|2022-04-11 14:07:10|938.1|927.3|937.95|927.15|938.1|927.3|937.95|927.15|2
1649686050000|2022-04-11 14:07:30|937.9|927.1|938.9|928.1|938.9|928.1|937.9|927.1|4
1649686070000|2022-04-11 14:07:50|938.7|927.9|938.2|927.4|938.7|927.9|938.2|927.4|2
1649686080000|2022-04-11 14:08:00|937.9|927.1|937.9|927.1|937.9|927.1|937.73|926.93|3
1649686090000|2022-04-11 14:08:10|937.53|926.73|937.1|926.3|937.73|926.93|937.1|926.3|4
1649686100000|2022-04-11 14:08:20|937.4|926.6|936.95|926.15|937.9|927.1|936.95|926.15|10
1649686110000|2022-04-11 14:08:30|936.9|926.1|936.28|925.48|936.9|926.1|936.28|925.48|7
1649686130000|2022-04-11 14:08:50|935.9|925.1|935.25|924.45|935.9|925.1|935.25|924.45|6
1649686150000|2022-04-11 14:09:10|935|924.2|934.35|923.55|935|924.2|933.9|923.1|6
1649686160000|2022-04-11 14:09:20|934.09|923.29|934.05|923.25|934.2|923.4|933.95|923.15|4
1649686170000|2022-04-11 14:09:30|934.1|923.3|934.1|923.3|934.1|923.3|934.1|923.3|1
1649686180000|2022-04-11 14:09:40|934.35|923.55|934.35|923.55|934.35|923.55|934.35|923.55|1
1649686190000|2022-04-11 14:09:50|934.22|923.42|934.22|923.42|934.22|923.42|934.22|923.42|1
1649686200000|2022-04-11 14:10:00|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649686210000|2022-04-11 14:10:10|934.25|923.45|935.75|924.95|935.75|924.95|934.25|923.45|9
1649686220000|2022-04-11 14:10:20|935.9|925.1|935.39|924.59|936.3|925.5|935.38|924.58|10
1649686230000|2022-04-11 14:10:30|935.38|924.58|934.9|924.1|935.4|924.6|934.9|924.1|7
1649686250000|2022-04-11 14:10:50|935.05|924.25|935.05|924.25|935.05|924.25|935.05|924.25|1
1649686260000|2022-04-11 14:11:00|935|924.2|935|924.2|935|924.2|935|924.2|1
1649686270000|2022-04-11 14:11:10|935.4|924.6|935.4|924.6|935.4|924.6|935.4|924.6|1
1649686290000|2022-04-11 14:11:30|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649686320000|2022-04-11 14:12:00|934.95|924.15|934.95|924.15|934.95|924.15|934.95|924.15|1
1649686330000|2022-04-11 14:12:10|935.4|924.6|935.4|924.6|935.4|924.6|935.4|924.6|1
1649686340000|2022-04-11 14:12:20|935|924.2|935|924.2|935|924.2|935|924.2|1
1649686380000|2022-04-11 14:13:00|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649686390000|2022-04-11 14:13:10|935.28|924.48|934.9|924.1|935.28|924.48|934.9|924.1|4
1649686400000|2022-04-11 14:13:20|934.72|923.92|933.9|923.1|934.9|924.1|933.9|923.1|3
1649686410000|2022-04-11 14:13:30|933.63|922.83|933.4|922.6|933.63|922.83|933.4|922.6|2
1649686420000|2022-04-11 14:13:40|932.9|922.1|932.78|921.98|932.9|922.1|932.54|921.74|6
1649686430000|2022-04-11 14:13:50|932.77|921.97|932.9|922.1|932.9|922.1|932.77|921.97|2
1649686450000|2022-04-11 14:14:10|932.4|921.6|932|921.2|932.4|921.6|932|921.2|3
1649686460000|2022-04-11 14:14:20|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649686480000|2022-04-11 14:14:40|932.29|921.49|932.29|921.49|932.59|921.79|932.29|921.49|3
1649686490000|2022-04-11 14:14:50|932.59|921.79|933.26|922.46|933.26|922.46|932.59|921.79|4
1649686500000|2022-04-11 14:15:00|932.9|922.1|932.65|921.85|933.17|922.37|932.65|921.85|4
1649686510000|2022-04-11 14:15:10|932.4|921.6|931.95|921.15|932.4|921.6|931.95|921.15|2
1649686520000|2022-04-11 14:15:20|932.35|921.55|932.75|921.95|932.75|921.95|932.35|921.55|3
1649686530000|2022-04-11 14:15:30|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1649686540000|2022-04-11 14:15:40|933.4|922.6|933|922.2|933.4|922.6|933|922.2|2
1649686570000|2022-04-11 14:16:10|933.05|922.25|933.05|922.25|933.05|922.25|933.05|922.25|1
1649686580000|2022-04-11 14:16:20|933.4|922.6|933.4|922.6|933.4|922.6|933.4|922.6|1
1649686590000|2022-04-11 14:16:30|933.05|922.25|933.4|922.6|933.4|922.6|933.05|922.25|2
1649686600000|2022-04-11 14:16:40|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649686610000|2022-04-11 14:16:50|933.55|922.75|933.15|922.35|933.55|922.75|933.15|922.35|3
1649686620000|2022-04-11 14:17:00|933|922.2|933|922.2|933|922.2|933|922.2|1
1649686630000|2022-04-11 14:17:10|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1649686650000|2022-04-11 14:17:30|932.78|921.98|931.9|921.1|932.9|922.1|931.9|921.1|4
1649686660000|2022-04-11 14:17:40|932.28|921.48|931.9|921.1|932.28|921.48|931.9|921.1|2
1649686670000|2022-04-11 14:17:50|932|921.2|932|921.2|932|921.2|932|921.2|1
1649686680000|2022-04-11 14:18:00|931.95|921.15|931.95|921.15|931.95|921.15|931.95|921.15|1
1649686690000|2022-04-11 14:18:10|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649686730000|2022-04-11 14:18:50|931.85|921.05|931.69|920.89|931.85|921.05|931.69|920.89|2
1649686740000|2022-04-11 14:19:00|931.29|920.49|931.29|920.49|931.29|920.49|931.29|920.49|1
1649686780000|2022-04-11 14:19:40|931.25|920.45|931.24|920.44|931.29|920.49|931.24|920.44|3
1649686790000|2022-04-11 14:19:50|931.29|920.49|931.29|920.49|931.29|920.49|931.29|920.49|1
1649686800000|2022-04-11 14:20:00|931.24|920.44|931.34|920.54|931.34|920.54|931.24|920.44|2
1649686810000|2022-04-11 14:20:10|931.69|920.89|932|921.2|932|921.2|931.69|920.89|6
1649686820000|2022-04-11 14:20:20|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649686840000|2022-04-11 14:20:40|932|921.2|931.69|920.89|932|921.2|931.69|920.89|4
1649686860000|2022-04-11 14:21:00|931.24|920.44|931.69|920.89|931.69|920.89|931.24|920.44|2
1649686870000|2022-04-11 14:21:10|931.9|921.1|931.77|920.97|931.9|921.1|931.44|920.64|5
1649686880000|2022-04-11 14:21:20|931.9|921.1|931.9|921.1|931.9|921.1|931.77|920.97|3
1649686890000|2022-04-11 14:21:30|931.69|920.89|931.9|921.1|931.9|921.1|931.29|920.49|6
1649686900000|2022-04-11 14:21:40|931.71|920.91|931.69|920.89|931.71|920.91|931.69|920.89|2
1649686910000|2022-04-11 14:21:50|931.63|920.83|931.69|920.89|931.69|920.89|931.63|920.83|2
1649686950000|2022-04-11 14:22:30|931.29|920.49|931.69|920.89|931.69|920.89|931.29|920.49|2
1649686960000|2022-04-11 14:22:40|931.45|920.65|930.9|920.1|931.45|920.65|930.65|919.85|4
1649686970000|2022-04-11 14:22:50|930.85|920.05|930.9|920.1|930.9|920.1|930.6|919.8|4
1649686990000|2022-04-11 14:23:10|930.71|919.91|930.71|919.91|930.71|919.91|930.71|919.91|1
1649687000000|2022-04-11 14:23:20|930.29|919.49|929.17|918.37|930.29|919.49|929.17|918.37|8
1649687010000|2022-04-11 14:23:30|929.57|918.77|929.67|918.87|929.67|918.87|929.57|918.77|2
1649687020000|2022-04-11 14:23:40|929.85|919.05|930.15|919.35|930.15|919.35|929.85|919.05|3
1649687030000|2022-04-11 14:23:50|930.8|920|930.4|919.6|930.8|920|930.4|919.6|2
1649687040000|2022-04-11 14:24:00|929.9|919.1|929.9|919.1|929.9|919.1|929.71|918.91|3
1649687050000|2022-04-11 14:24:10|929.71|918.91|929.71|918.91|929.72|918.92|929.71|918.91|5
1649687060000|2022-04-11 14:24:20|929.7|918.9|929.67|918.87|929.72|918.92|929.67|918.87|6
1649687070000|2022-04-11 14:24:30|929.68|918.88|929.67|918.87|929.72|918.92|929.67|918.87|4
1649687090000|2022-04-11 14:24:50|929.17|918.37|929.17|918.37|929.17|918.37|929.17|918.37|1
1649687100000|2022-04-11 14:25:00|929.05|918.25|929.9|919.1|929.9|919.1|929.05|918.25|5
1649687110000|2022-04-11 14:25:10|930.15|919.35|930.4|919.6|930.4|919.6|930.15|919.35|2
1649687120000|2022-04-11 14:25:20|930.49|919.69|930.4|919.6|930.62|919.82|929.9|919.1|7
1649687130000|2022-04-11 14:25:30|930.75|919.95|930.75|919.95|930.75|919.95|930.75|919.95|1
1649687140000|2022-04-11 14:25:40|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1649687150000|2022-04-11 14:25:50|930.95|920.15|930.95|920.15|930.95|920.15|930.95|920.15|1
1649687160000|2022-04-11 14:26:00|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1649687170000|2022-04-11 14:26:10|931.15|920.35|931.9|921.1|931.9|921.1|931.15|920.35|5
1649687180000|2022-04-11 14:26:20|930.95|920.15|931.85|921.05|931.85|921.05|930.95|920.15|3
1649687190000|2022-04-11 14:26:30|931.53|920.73|931.52|920.72|931.53|920.73|931.52|920.72|2
1649687200000|2022-04-11 14:26:40|931.02|920.22|930.05|919.25|931.02|920.22|930.05|919.25|6
1649687210000|2022-04-11 14:26:50|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1649687220000|2022-04-11 14:27:00|929.8|919|929.27|918.47|929.8|919|929.27|918.47|3
1649687230000|2022-04-11 14:27:10|929.05|918.25|929.05|918.25|929.05|918.25|929.05|918.25|1
1649687240000|2022-04-11 14:27:20|929.17|918.37|929.72|918.92|929.74|918.94|929.17|918.37|14
1649687250000|2022-04-11 14:27:30|929.71|918.91|929.73|918.93|929.73|918.93|929.71|918.91|7
1649687260000|2022-04-11 14:27:40|929.72|918.92|930.85|920.05|930.85|920.05|929.72|918.92|9
1649687270000|2022-04-11 14:27:50|930.9|920.1|931.5|920.7|931.5|920.7|930.9|920.1|6
1649687280000|2022-04-11 14:28:00|931.9|921.1|932.4|921.6|932.63|921.83|931.9|921.1|5
1649687290000|2022-04-11 14:28:10|932.9|922.1|933.9|923.1|933.9|923.1|932.9|922.1|7
1649687300000|2022-04-11 14:28:20|934.7|923.9|933.95|923.15|934.7|923.9|933.9|923.1|5
1649687310000|2022-04-11 14:28:30|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649687320000|2022-04-11 14:28:40|933.65|922.85|933|922.2|933.65|922.85|933|922.2|3
1649687330000|2022-04-11 14:28:50|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1649687340000|2022-04-11 14:29:00|932.78|921.98|932.05|921.25|932.79|921.99|932.05|921.25|5
1649687350000|2022-04-11 14:29:10|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649687370000|2022-04-11 14:29:30|931.95|921.15|931.95|921.15|931.95|921.15|931.95|921.15|1
1649687380000|2022-04-11 14:29:40|931.9|921.1|932.05|921.25|932.05|921.25|931.9|921.1|2
1649687390000|2022-04-11 14:29:50|932|921.2|932|921.2|932|921.2|932|921.2|1
1649687400000|2022-04-11 14:30:00|932.07|921.27|931.77|920.97|932.11|921.31|931.76|920.96|9
1649687410000|2022-04-11 14:30:10|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649687420000|2022-04-11 14:30:20|932.06|921.26|932.85|922.05|932.85|922.05|932.06|921.26|3
1649687430000|2022-04-11 14:30:30|932.9|922.1|933.56|922.76|933.56|922.76|932.9|922.1|4
1649687440000|2022-04-11 14:30:40|933.9|923.1|934.9|924.1|934.9|924.1|933.9|923.1|3
1649687460000|2022-04-11 14:31:00|935.28|924.48|935.54|924.74|935.63|924.83|935.28|924.48|4
1649687470000|2022-04-11 14:31:10|935.9|925.1|936.9|926.1|936.9|926.1|935.9|925.1|4
1649687480000|2022-04-11 14:31:20|936.95|926.15|936.79|925.99|936.95|926.15|936.79|925.99|8
1649687490000|2022-04-11 14:31:30|936.8|926|936.95|926.15|936.95|926.15|936.58|925.78|6
1649687510000|2022-04-11 14:31:50|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649687520000|2022-04-11 14:32:00|936.63|925.83|936.59|925.79|936.77|925.97|936.59|925.79|3
1649687530000|2022-04-11 14:32:10|936.34|925.54|936.64|925.84|936.64|925.84|936.34|925.54|6
1649687540000|2022-04-11 14:32:20|936.76|925.96|936.24|925.44|936.77|925.97|936.24|925.44|5
1649687550000|2022-04-11 14:32:30|936.23|925.43|935.66|924.86|936.23|925.43|935.66|924.86|3
1649687560000|2022-04-11 14:32:40|935.57|924.77|934.9|924.1|935.57|924.77|934.9|924.1|3
1649687570000|2022-04-11 14:32:50|934.76|923.96|934.9|924.1|934.9|924.1|934.76|923.96|2
1649687580000|2022-04-11 14:33:00|934.4|923.6|933.58|922.78|934.4|923.6|933.58|922.78|3
1649687590000|2022-04-11 14:33:10|933.45|922.65|933.4|922.6|933.58|922.78|933.4|922.6|3
1649687600000|2022-04-11 14:33:20|932.78|921.98|932.58|921.78|932.9|922.1|931.95|921.15|5
1649687610000|2022-04-11 14:33:30|932.59|921.79|931.76|920.96|932.75|921.95|931.76|920.96|6
1649687620000|2022-04-11 14:33:40|931.9|921.1|931.9|921.1|931.9|921.1|931.76|920.96|3
1649687630000|2022-04-11 14:33:50|931.7|920.9|931.9|921.1|931.9|921.1|931.7|920.9|2
1649687640000|2022-04-11 14:34:00|932.4|921.6|932.8|922|932.8|922|932.4|921.6|2
1649687650000|2022-04-11 14:34:10|932.9|922.1|933.4|922.6|933.4|922.6|932.9|922.1|6
1649687660000|2022-04-11 14:34:20|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1649687670000|2022-04-11 14:34:30|933.17|922.37|933.54|922.74|933.54|922.74|933.17|922.37|5
1649687680000|2022-04-11 14:34:40|933.86|923.06|934.1|923.3|934.36|923.56|933.86|923.06|10
1649687690000|2022-04-11 14:34:50|933.79|922.99|933.9|923.1|933.9|923.1|933.45|922.65|10
1649687700000|2022-04-11 14:35:00|933.1|922.3|933.1|922.3|933.1|922.3|933.1|922.3|1
1649687720000|2022-04-11 14:35:20|933.4|922.6|933.75|922.95|933.81|923.01|933.4|922.6|3
1649687730000|2022-04-11 14:35:30|933.25|922.45|933.25|922.45|933.25|922.45|933.25|922.45|1
1649687740000|2022-04-11 14:35:40|933.05|922.25|933.05|922.25|933.05|922.25|933.05|922.25|1
1649687770000|2022-04-11 14:36:10|933|922.2|932.9|922.1|933|922.2|932.9|922.1|2
1649687780000|2022-04-11 14:36:20|932.78|921.98|932.4|921.6|932.9|922.1|932.4|921.6|5
1649687800000|2022-04-11 14:36:40|931.9|921.1|931.9|921.1|931.9|921.1|931.64|920.84|3
1649687810000|2022-04-11 14:36:50|931.55|920.75|931|920.2|931.55|920.75|931|920.2|3
1649687820000|2022-04-11 14:37:00|930.9|920.1|930.95|920.15|930.95|920.15|930.9|920.1|2
1649687830000|2022-04-11 14:37:10|931.4|920.6|931.9|921.1|931.9|921.1|931.4|920.6|4
1649687860000|2022-04-11 14:37:40|932.25|921.45|932.1|921.3|932.25|921.45|932.1|921.3|2
1649687880000|2022-04-11 14:38:00|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649687890000|2022-04-11 14:38:10|931.85|921.05|931.61|920.81|931.85|921.05|931.61|920.81|4
1649687900000|2022-04-11 14:38:20|931.62|920.82|931.51|920.71|931.62|920.82|931.4|920.6|3
1649687910000|2022-04-11 14:38:30|931.85|921.05|931.4|920.6|931.85|921.05|931.4|920.6|2
1649687920000|2022-04-11 14:38:40|930.9|920.1|930.56|919.76|930.9|920.1|930.56|919.76|3
1649687930000|2022-04-11 14:38:50|930.21|919.41|930.15|919.35|930.21|919.41|930.15|919.35|2
1649687940000|2022-04-11 14:39:00|930.21|919.41|930.21|919.41|930.21|919.41|930.21|919.41|1
1649687950000|2022-04-11 14:39:10|929.9|919.1|930|919.2|930.21|919.41|929.9|919.1|3
1649687980000|2022-04-11 14:39:40|930.15|919.35|930.15|919.35|930.15|919.35|930.15|919.35|1
1649688040000|2022-04-11 14:40:40|929.9|919.1|929.9|919.1|930.15|919.35|929.9|919.1|3
1649688060000|2022-04-11 14:41:00|929.5|918.7|929.5|918.7|929.5|918.7|929.5|918.7|1
1649688070000|2022-04-11 14:41:10|929.15|918.35|929.15|918.35|929.15|918.35|929.15|918.35|1
1649688080000|2022-04-11 14:41:20|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1649688100000|2022-04-11 14:41:40|928.47|917.67|928.5|917.7|928.5|917.7|928.47|917.67|2
1649688110000|2022-04-11 14:41:50|928.9|918.1|929.09|918.29|929.09|918.29|928.76|917.96|4
1649688120000|2022-04-11 14:42:00|929.38|918.58|929.57|918.77|929.66|918.86|929.17|918.37|8
1649688130000|2022-04-11 14:42:10|929.67|918.87|929.67|918.87|929.67|918.87|929.67|918.87|1
1649688150000|2022-04-11 14:42:30|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1649688160000|2022-04-11 14:42:40|930.25|919.45|929.9|919.1|930.25|919.45|929.9|919.1|4
1649688170000|2022-04-11 14:42:50|930.3|919.5|931.7|920.9|931.7|920.9|930.3|919.5|5
1649688180000|2022-04-11 14:43:00|931.9|921.1|932|921.2|932|921.2|931.9|921.1|2
1649688200000|2022-04-11 14:43:20|931.9|921.1|931.1|920.3|931.9|921.1|931.1|920.3|5
1649688210000|2022-04-11 14:43:30|930.9|920.1|930.1|919.3|930.9|920.1|930.1|919.3|2
1649688220000|2022-04-11 14:43:40|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1649688230000|2022-04-11 14:43:50|929.79|918.99|929.67|918.87|929.9|919.1|929.32|918.52|7
1649688240000|2022-04-11 14:44:00|929.8|919|929.67|918.87|929.8|919|929.67|918.87|2
1649688250000|2022-04-11 14:44:10|929.72|918.92|929.67|918.87|929.72|918.92|929.67|918.87|5
1649688270000|2022-04-11 14:44:30|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1649688280000|2022-04-11 14:44:40|928.75|917.95|928.9|918.1|928.9|918.1|928.75|917.95|4
1649688290000|2022-04-11 14:44:50|928.75|917.95|928.9|918.1|928.9|918.1|928.75|917.95|3
1649688300000|2022-04-11 14:45:00|928.64|917.84|928.9|918.1|928.9|918.1|928.64|917.84|3
1649688310000|2022-04-11 14:45:10|928.71|917.91|928.9|918.1|928.9|918.1|928.71|917.91|2
1649688320000|2022-04-11 14:45:20|929.1|918.3|928.9|918.1|929.1|918.3|928.9|918.1|2
1649688330000|2022-04-11 14:45:30|928.84|918.04|929.1|918.3|929.1|918.3|928.84|918.04|7
1649688340000|2022-04-11 14:45:40|928.25|917.45|927.9|917.1|928.25|917.45|927.85|917.05|4
1649688350000|2022-04-11 14:45:50|927.79|916.99|927.85|917.05|927.9|917.1|927.68|916.88|4
1649688360000|2022-04-11 14:46:00|927.4|916.6|926.9|916.1|927.4|916.6|926.9|916.1|3
1649688370000|2022-04-11 14:46:10|926.8|916|926.8|916|926.8|916|926.8|916|1
1649688380000|2022-04-11 14:46:20|925.95|915.15|925.95|915.15|925.95|915.15|925.92|915.12|5
1649688390000|2022-04-11 14:46:30|925.75|914.95|925.75|914.95|925.75|914.95|925.75|914.95|1
1649688400000|2022-04-11 14:46:40|925.05|914.25|925.9|915.1|925.9|915.1|925.05|914.25|6
1649688410000|2022-04-11 14:46:50|925.85|915.05|928.32|917.52|928.55|917.75|925.85|915.05|11
1649688420000|2022-04-11 14:47:00|928.4|917.6|929.9|919.1|929.9|919.1|928.4|917.6|13
1649688430000|2022-04-11 14:47:10|930|919.2|930.9|920.1|930.99|920.19|929.9|919.1|13
1649688450000|2022-04-11 14:47:30|930.4|919.6|929.9|919.1|930.9|920.1|929.9|919.1|5
1649688460000|2022-04-11 14:47:40|929.4|918.6|929.9|919.1|929.9|919.1|929.4|918.6|3
1649688470000|2022-04-11 14:47:50|929.4|918.6|929.4|918.6|929.4|918.6|929.4|918.6|1
1649688480000|2022-04-11 14:48:00|929.5|918.7|929.63|918.83|929.63|918.83|928.9|918.1|5
1649688490000|2022-04-11 14:48:10|929.9|919.1|930.4|919.6|930.8|920|929.83|919.03|4
1649688500000|2022-04-11 14:48:20|929.9|919.1|929.75|918.95|929.9|919.1|929.45|918.65|4
1649688510000|2022-04-11 14:48:30|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1649688540000|2022-04-11 14:49:00|930.15|919.35|930.63|919.83|930.63|919.83|930.15|919.35|3
1649688550000|2022-04-11 14:49:10|930.5|919.7|930.1|919.3|930.5|919.7|930.1|919.3|3
1649688560000|2022-04-11 14:49:20|929.9|919.1|929.49|918.69|929.9|919.1|929.49|918.69|2
1649688570000|2022-04-11 14:49:30|929.4|918.6|929.4|918.6|929.4|918.6|929.4|918.6|1
1649688580000|2022-04-11 14:49:40|928.9|918.1|928.9|918.1|928.9|918.1|928.79|917.99|3
1649688590000|2022-04-11 14:49:50|928.77|917.97|927.9|917.1|928.9|918.1|927.9|917.1|5
1649688600000|2022-04-11 14:50:00|927.64|916.84|926.4|915.6|927.64|916.84|926.4|915.6|8
1649688610000|2022-04-11 14:50:10|926.65|915.85|926.9|916.1|926.9|916.1|926.61|915.81|5
1649688620000|2022-04-11 14:50:20|927.18|916.38|927.4|916.6|927.9|917.1|927.05|916.25|9
1649688630000|2022-04-11 14:50:30|926.9|916.1|926.9|916.1|926.9|916.1|926.4|915.6|3
1649688640000|2022-04-11 14:50:40|926.4|915.6|926.4|915.6|926.75|915.95|926.4|915.6|5
1649688650000|2022-04-11 14:50:50|926.9|916.1|927.9|917.1|927.9|917.1|926.9|916.1|4
1649688660000|2022-04-11 14:51:00|928.31|917.51|928.9|918.1|928.9|918.1|928.31|917.51|6
1649688690000|2022-04-11 14:51:30|929.1|918.3|928.9|918.1|929.1|918.3|928.9|918.1|2
1649688710000|2022-04-11 14:51:50|928.85|918.05|928.85|918.05|928.85|918.05|928.85|918.05|1
1649688720000|2022-04-11 14:52:00|928.9|918.1|928.9|918.1|929.15|918.35|928.9|918.1|3
1649688730000|2022-04-11 14:52:10|928.76|917.96|927.9|917.1|928.9|918.1|927.85|917.05|9
1649688740000|2022-04-11 14:52:20|927.75|916.95|927.66|916.86|927.9|917.1|927.66|916.86|4
1649688750000|2022-04-11 14:52:30|927.75|916.95|928.4|917.6|928.85|918.05|927.7|916.9|12
1649688760000|2022-04-11 14:52:40|928.55|917.75|928.55|917.75|928.55|917.75|928.55|917.75|1
1649688770000|2022-04-11 14:52:50|928.4|917.6|929.07|918.27|929.07|918.27|928.4|917.6|5
1649688780000|2022-04-11 14:53:00|928.9|918.1|928.95|918.15|928.95|918.15|928.9|918.1|2
1649688800000|2022-04-11 14:53:20|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1649688810000|2022-04-11 14:53:30|929.02|918.22|929.92|919.12|929.92|919.12|929.02|918.22|2
1649688820000|2022-04-11 14:53:40|929.8|919|930.1|919.3|930.1|919.3|929.8|919|8
1649688830000|2022-04-11 14:53:50|929.99|919.19|928.9|918.1|930.1|919.3|928.9|918.1|7
1649688840000|2022-04-11 14:54:00|928.79|917.99|928.61|917.81|928.9|918.1|928.61|917.81|3
1649688850000|2022-04-11 14:54:10|928.16|917.36|928.61|917.81|928.62|917.82|928.16|917.36|6
1649688860000|2022-04-11 14:54:20|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1649688870000|2022-04-11 14:54:30|928.76|917.96|928.61|917.81|928.76|917.96|928.61|917.81|3
1649688880000|2022-04-11 14:54:40|927.95|917.15|927.95|917.15|927.95|917.15|927.95|917.15|1
1649688890000|2022-04-11 14:54:50|927.9|917.1|927.9|917.1|927.9|917.1|927.45|916.65|4
1649688900000|2022-04-11 14:55:00|927.4|916.6|926.9|916.1|927.4|916.6|926.9|916.1|3
1649688910000|2022-04-11 14:55:10|926.93|916.13|926.9|916.1|927.05|916.25|926.51|915.71|7
1649688920000|2022-04-11 14:55:20|926.71|915.91|926.5|915.7|926.9|916.1|926.15|915.35|9
1649688930000|2022-04-11 14:55:30|926.9|916.1|927.4|916.6|927.4|916.6|926.9|916.1|5
1649688940000|2022-04-11 14:55:40|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1649688970000|2022-04-11 14:56:10|927.1|916.3|927.39|916.59|927.45|916.65|927.1|916.3|5
1649688980000|2022-04-11 14:56:20|927.67|916.87|928.9|918.1|928.9|918.1|927.67|916.87|7
1649688990000|2022-04-11 14:56:30|929|918.2|929.43|918.63|929.43|918.63|929|918.2|3
1649689000000|2022-04-11 14:56:40|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1649689010000|2022-04-11 14:56:50|929.95|919.15|930.75|919.95|930.75|919.95|929.95|919.15|2
1649689020000|2022-04-11 14:57:00|930.9|920.1|930.9|920.1|930.9|920.1|930.72|919.92|3
1649689030000|2022-04-11 14:57:10|930.45|919.65|930.5|919.7|930.5|919.7|930.45|919.65|2
1649689040000|2022-04-11 14:57:20|930.01|919.21|929.76|918.96|930.01|919.21|929.76|918.96|3
1649689050000|2022-04-11 14:57:30|929.65|918.85|929.65|918.85|929.65|918.85|929.65|918.85|1
1649689060000|2022-04-11 14:57:40|929.91|919.11|929.91|919.11|929.91|919.11|929.91|919.11|1
1649689070000|2022-04-11 14:57:50|929.77|918.97|929.25|918.45|929.85|919.05|929.25|918.45|3
1649689100000|2022-04-11 14:58:20|929.75|918.95|929.9|919.1|929.9|919.1|929.65|918.85|3
1649689110000|2022-04-11 14:58:30|929.6|918.8|929.6|918.8|929.6|918.8|929.6|918.8|1
1649689120000|2022-04-11 14:58:40|929.1|918.3|927.9|917.1|929.1|918.3|927.9|917.1|5
1649689130000|2022-04-11 14:58:50|927.6|916.8|926.71|915.91|927.9|917.1|926.6|915.8|9
1649689140000|2022-04-11 14:59:00|926.56|915.76|926.71|915.91|926.71|915.91|926.53|915.73|5
1649689150000|2022-04-11 14:59:10|926.61|915.81|926.71|915.91|926.71|915.91|926.61|915.81|2
1649689160000|2022-04-11 14:59:20|926.21|915.41|926.21|915.41|926.21|915.41|926.21|915.41|1
1649689170000|2022-04-11 14:59:30|926|915.2|927.58|916.78|927.58|916.78|926|915.2|11
1649689180000|2022-04-11 14:59:40|927.75|916.95|927|916.2|927.95|917.15|927|916.2|6
1649689190000|2022-04-11 14:59:50|926.92|916.12|926.71|915.91|926.92|916.12|926.31|915.51|6
1649689200000|2022-04-11 15:00:00|926.8|916|926.75|915.95|926.9|916.1|926.58|915.78|8
1649689210000|2022-04-11 15:00:10|926.9|916.1|927.9|917.1|927.9|917.1|926.9|916.1|7
1649689220000|2022-04-11 15:00:20|928.28|917.48|928.4|917.6|928.4|917.6|928.28|917.48|2
1649689230000|2022-04-11 15:00:30|928.48|917.68|929|918.2|929|918.2|928.4|917.6|3
1649689240000|2022-04-11 15:00:40|929.05|918.25|929.85|919.05|929.85|919.05|929.05|918.25|4
1649689250000|2022-04-11 15:00:50|929.9|919.1|929.65|918.85|929.9|919.1|929.65|918.85|2
1649689260000|2022-04-11 15:01:00|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1649689270000|2022-04-11 15:01:10|929|918.2|929|918.2|929|918.2|929|918.2|1
1649689280000|2022-04-11 15:01:20|929.18|918.38|929.68|918.88|929.68|918.88|929.18|918.38|3
1649689290000|2022-04-11 15:01:30|929.53|918.73|929.18|918.38|929.53|918.73|929.18|918.38|2
1649689300000|2022-04-11 15:01:40|929|918.2|929|918.2|929|918.2|929|918.2|1
1649689310000|2022-04-11 15:01:50|928.9|918.1|928.7|917.9|928.9|918.1|928.7|917.9|2
1649689320000|2022-04-11 15:02:00|928.66|917.86|928.4|917.6|928.66|917.86|928.15|917.35|3
1649689330000|2022-04-11 15:02:10|928.6|917.8|929.4|918.6|929.4|918.6|928.6|917.8|4
1649689340000|2022-04-11 15:02:20|929.6|918.8|929.03|918.23|929.6|918.8|929.03|918.23|2
1649689360000|2022-04-11 15:02:40|928.98|918.18|928.99|918.19|929.2|918.4|928.98|918.18|4
1649689370000|2022-04-11 15:02:50|929.5|918.7|929.5|918.7|929.5|918.7|929.5|918.7|1
1649689380000|2022-04-11 15:03:00|929.85|919.05|929.98|919.18|930.3|919.5|929.85|919.05|4
1649689390000|2022-04-11 15:03:10|929.9|919.1|929.9|919.1|930.4|919.6|929.9|919.1|4
1649689400000|2022-04-11 15:03:20|930.45|919.65|930.97|920.17|930.97|920.17|930.45|919.65|4
1649689410000|2022-04-11 15:03:30|931.02|920.22|931.02|920.22|931.02|920.22|931.02|920.22|1
1649689420000|2022-04-11 15:03:40|931.21|920.41|931.64|920.84|931.64|920.84|931.21|920.41|5
1649689430000|2022-04-11 15:03:50|931.86|921.06|931.9|921.1|932.92|922.12|931.86|921.06|10
1649689450000|2022-04-11 15:04:10|930.95|920.15|931.62|920.82|931.62|920.82|930.95|920.15|6
1649689460000|2022-04-11 15:04:20|931.61|920.81|932.4|921.6|932.4|921.6|931.61|920.81|7
1649689470000|2022-04-11 15:04:30|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1649689480000|2022-04-11 15:04:40|933.06|922.26|933.06|922.26|933.06|922.26|933.06|922.26|1
1649689490000|2022-04-11 15:04:50|933.05|922.25|933.05|922.25|933.05|922.25|933.05|922.25|1
1649689500000|2022-04-11 15:05:00|932.8|922|933.37|922.57|933.37|922.57|932.45|921.65|8
1649689510000|2022-04-11 15:05:10|933.65|922.85|933.9|923.1|933.9|923.1|933.65|922.85|2
1649689520000|2022-04-11 15:05:20|934.3|923.5|934.9|924.1|934.9|924.1|933.9|923.1|5
1649689530000|2022-04-11 15:05:30|935.75|924.95|935.4|924.6|935.75|924.95|935.29|924.49|6
1649689550000|2022-04-11 15:05:50|934.9|924.1|934.95|924.15|935.4|924.6|934.9|924.1|6
1649689560000|2022-04-11 15:06:00|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649689570000|2022-04-11 15:06:10|934.4|923.6|933.85|923.05|934.4|923.6|933.85|923.05|7
1649689590000|2022-04-11 15:06:30|933.58|922.78|933.21|922.41|933.63|922.83|933.21|922.41|5
1649689600000|2022-04-11 15:06:40|933.56|922.76|933.56|922.76|933.56|922.76|933.56|922.76|1
1649689610000|2022-04-11 15:06:50|933.47|922.67|933.4|922.6|933.56|922.76|933.4|922.6|3
1649689620000|2022-04-11 15:07:00|932.9|922.1|933.51|922.71|933.51|922.71|932.9|922.1|7
1649689630000|2022-04-11 15:07:10|933.9|923.1|933.9|923.1|934.15|923.35|933.9|923.1|3
1649689640000|2022-04-11 15:07:20|934.85|924.05|934.4|923.6|934.85|924.05|934.4|923.6|2
1649689680000|2022-04-11 15:08:00|933.85|923.05|933.51|922.71|933.85|923.05|933.4|922.6|3
1649689690000|2022-04-11 15:08:10|933.4|922.6|933.4|922.6|933.4|922.6|933.4|922.6|1
1649689710000|2022-04-11 15:08:30|933.9|923.1|934.4|923.6|934.55|923.75|933.9|923.1|5
1649689720000|2022-04-11 15:08:40|934.85|924.05|934.85|924.05|934.85|924.05|934.85|924.05|1
1649689730000|2022-04-11 15:08:50|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649689740000|2022-04-11 15:09:00|934.77|923.97|934.67|923.87|934.77|923.97|934.47|923.67|6
1649689750000|2022-04-11 15:09:10|934.59|923.79|934.59|923.79|934.59|923.79|934.59|923.79|1
1649689760000|2022-04-11 15:09:20|934.51|923.71|934.59|923.79|934.68|923.88|934.51|923.71|3
1649689800000|2022-04-11 15:10:00|934.09|923.29|934.09|923.29|934.09|923.29|934.09|923.29|1
1649689810000|2022-04-11 15:10:10|934.59|923.79|934.59|923.79|934.59|923.79|934.59|923.79|1
1649689820000|2022-04-11 15:10:20|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649689830000|2022-04-11 15:10:30|934.4|923.6|934.4|923.6|934.4|923.6|934.4|923.6|1
1649689840000|2022-04-11 15:10:40|934.28|923.48|934.8|924|934.8|924|934.28|923.48|3
1649689850000|2022-04-11 15:10:50|934.4|923.6|934.4|923.6|934.4|923.6|934.4|923.6|1
1649689860000|2022-04-11 15:11:00|933.9|923.1|934.4|923.6|934.4|923.6|933.9|923.1|3
1649689870000|2022-04-11 15:11:10|934.15|923.35|934.4|923.6|934.4|923.6|934.15|923.35|3
1649689900000|2022-04-11 15:11:40|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649689940000|2022-04-11 15:12:20|934.22|923.42|934.64|923.84|934.64|923.84|934|923.2|6
1649689950000|2022-04-11 15:12:30|934.55|923.75|934.55|923.75|934.55|923.75|934.55|923.75|1
1649689960000|2022-04-11 15:12:40|934.9|924.1|935.67|924.87|935.8|925|934.9|924.1|5
1649689970000|2022-04-11 15:12:50|935.9|925.1|936.43|925.63|936.43|925.63|935.9|925.1|6
1649689980000|2022-04-11 15:13:00|936.58|925.78|936.58|925.78|936.58|925.78|936.58|925.78|1
1649689990000|2022-04-11 15:13:10|936.31|925.51|936.22|925.42|936.32|925.52|936.22|925.42|6
1649690000000|2022-04-11 15:13:20|936.23|925.43|936.23|925.43|936.58|925.78|936.2|925.4|11
1649690010000|2022-04-11 15:13:30|936.22|925.42|936.34|925.54|936.34|925.54|936.22|925.42|4
1649690020000|2022-04-11 15:13:40|936.75|925.95|936.75|925.95|936.75|925.95|936.75|925.95|1
1649690030000|2022-04-11 15:13:50|936.9|926.1|937.21|926.41|937.45|926.65|936.9|926.1|4
1649690040000|2022-04-11 15:14:00|937.5|926.7|937.9|927.1|938|927.2|937.5|926.7|6
1649690050000|2022-04-11 15:14:10|938.5|927.7|938.27|927.47|938.5|927.7|938.27|927.47|2
1649690070000|2022-04-11 15:14:30|938.55|927.75|938.55|927.75|938.55|927.75|938.55|927.75|1
1649690090000|2022-04-11 15:14:50|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649690100000|2022-04-11 15:15:00|939|928.2|939.51|928.71|939.51|928.71|939|928.2|5
1649690110000|2022-04-11 15:15:10|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649690120000|2022-04-11 15:15:20|939.75|928.95|938.9|928.1|939.75|928.95|938.9|928.1|3
1649690140000|2022-04-11 15:15:40|938.77|927.97|938.9|928.1|938.9|928.1|938.77|927.97|2
1649690150000|2022-04-11 15:15:50|938.55|927.75|938.05|927.25|938.55|927.75|938.05|927.25|2
1649690160000|2022-04-11 15:16:00|937.95|927.15|937.95|927.15|937.95|927.15|937.95|927.15|1
1649690170000|2022-04-11 15:16:10|938.35|927.55|938.8|928|938.8|928|938.35|927.55|2
1649690180000|2022-04-11 15:16:20|938.9|928.1|938.4|927.6|938.9|928.1|938.4|927.6|2
1649690190000|2022-04-11 15:16:30|938.9|928.1|938.55|927.75|938.9|928.1|938.55|927.75|2
1649690210000|2022-04-11 15:16:50|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649690220000|2022-04-11 15:17:00|938.6|927.8|938.1|927.3|938.9|928.1|938.1|927.3|5
1649690240000|2022-04-11 15:17:20|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649690260000|2022-04-11 15:17:40|938|927.2|938.4|927.6|938.4|927.6|938|927.2|2
1649690270000|2022-04-11 15:17:50|938.9|928.1|939.15|928.35|939.72|928.92|938.9|928.1|10
1649690280000|2022-04-11 15:18:00|939.25|928.45|939.9|929.1|939.9|929.1|939.25|928.45|8
1649690310000|2022-04-11 15:18:30|939.65|928.85|939.15|928.35|939.65|928.85|939.15|928.35|2
1649690320000|2022-04-11 15:18:40|938.9|928.1|938.28|927.48|938.9|928.1|938.28|927.48|7
1649690330000|2022-04-11 15:18:50|938.5|927.7|938.05|927.25|938.5|927.7|938|927.2|6
1649690340000|2022-04-11 15:19:00|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649690350000|2022-04-11 15:19:10|937.82|927.02|937.32|926.52|937.82|927.02|937.32|926.52|3
1649690360000|2022-04-11 15:19:20|937.34|926.54|937.77|926.97|937.77|926.97|937.34|926.54|3
1649690370000|2022-04-11 15:19:30|937.9|927.1|937.9|927.1|937.9|927.1|937.83|927.03|3
1649690380000|2022-04-11 15:19:40|937.83|927.03|937.77|926.97|937.9|927.1|937.77|926.97|9
1649690390000|2022-04-11 15:19:50|937.83|927.03|937.9|927.1|937.9|927.1|937.83|927.03|2
1649690410000|2022-04-11 15:20:10|937.4|926.6|937|926.2|937.4|926.6|937|926.2|2
1649690420000|2022-04-11 15:20:20|936.95|926.15|937.4|926.6|937.4|926.6|936.95|926.15|2
1649690430000|2022-04-11 15:20:30|937|926.2|937.4|926.6|937.4|926.6|937|926.2|2
1649690440000|2022-04-11 15:20:40|937.1|926.3|937.1|926.3|937.1|926.3|937.1|926.3|1
1649690450000|2022-04-11 15:20:50|936.95|926.15|936.9|926.1|936.95|926.15|936.9|926.1|2
1649690460000|2022-04-11 15:21:00|936.77|925.97|936.9|926.1|936.9|926.1|936.6|925.8|3
1649690470000|2022-04-11 15:21:10|936.77|925.97|936.9|926.1|936.9|926.1|936.77|925.97|2
1649690500000|2022-04-11 15:21:40|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1649690520000|2022-04-11 15:22:00|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649690530000|2022-04-11 15:22:10|935.58|924.78|934.9|924.1|935.58|924.78|934.76|923.96|5
1649690540000|2022-04-11 15:22:20|934.77|923.97|934.5|923.7|934.77|923.97|934.05|923.25|7
1649690560000|2022-04-11 15:22:40|934.95|924.15|934.72|923.92|934.95|924.15|934.72|923.92|3
1649690570000|2022-04-11 15:22:50|934.8|924|934.4|923.6|934.8|924|934.4|923.6|2
1649690580000|2022-04-11 15:23:00|934.7|923.9|934.8|924|934.8|924|934.7|923.9|2
1649690590000|2022-04-11 15:23:10|934.55|923.75|934.9|924.1|934.9|924.1|934.55|923.75|2
1649690600000|2022-04-11 15:23:20|934.75|923.95|934.9|924.1|934.9|924.1|934.75|923.95|2
1649690610000|2022-04-11 15:23:30|934.75|923.95|934.4|923.6|934.85|924.05|934.4|923.6|3
1649690630000|2022-04-11 15:23:50|933.9|923.1|933.9|923.1|934.28|923.48|933.9|923.1|3
1649690670000|2022-04-11 15:24:30|933.52|922.72|933.4|922.6|933.52|922.72|933.4|922.6|3
1649690680000|2022-04-11 15:24:40|932.9|922.1|932.65|921.85|932.9|922.1|932.65|921.85|4
1649690690000|2022-04-11 15:24:50|932.4|921.6|932.9|922.1|932.9|922.1|932.4|921.6|3
1649690700000|2022-04-11 15:25:00|932.85|922.05|932.85|922.05|932.85|922.05|932.85|922.05|1
1649690710000|2022-04-11 15:25:10|932.49|921.69|932.49|921.69|932.49|921.69|932.49|921.69|1
1649690720000|2022-04-11 15:25:20|932.4|921.6|932.4|921.6|932.4|921.6|932.4|921.6|1
1649690730000|2022-04-11 15:25:30|932.22|921.42|932.1|921.3|932.22|921.42|932.1|921.3|2
1649690740000|2022-04-11 15:25:40|931.9|921.1|930.9|920.1|931.9|921.1|930.71|919.91|7
1649690750000|2022-04-11 15:25:50|931.15|920.35|931.95|921.15|931.95|921.15|931.15|920.35|3
1649690760000|2022-04-11 15:26:00|931.9|921.1|931.44|920.64|931.9|921.1|931.44|920.64|4
1649690770000|2022-04-11 15:26:10|931.4|920.6|931.74|920.94|931.74|920.94|931.4|920.6|2
1649690780000|2022-04-11 15:26:20|931.76|920.96|931.9|921.1|931.9|921.1|931.76|920.96|3
1649690790000|2022-04-11 15:26:30|932.15|921.35|932.9|922.1|932.9|922.1|932.15|921.35|3
1649690820000|2022-04-11 15:27:00|932.65|921.85|931.9|921.1|932.65|921.85|931.9|921.1|5
1649690830000|2022-04-11 15:27:10|932.4|921.6|932.9|922.1|932.9|922.1|932.4|921.6|2
1649690840000|2022-04-11 15:27:20|932.75|921.95|932.75|921.95|932.75|921.95|932.75|921.95|1
1649690850000|2022-04-11 15:27:30|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1649690860000|2022-04-11 15:27:40|932.4|921.6|932.23|921.43|932.4|921.6|932.23|921.43|2
1649690870000|2022-04-11 15:27:50|932.4|921.6|932.9|922.1|932.9|922.1|932.4|921.6|5
1649690880000|2022-04-11 15:28:00|932.72|921.92|932.58|921.78|932.9|922.1|932.57|921.77|5
1649690890000|2022-04-11 15:28:10|932.9|922.1|932.4|921.6|932.9|922.1|932.4|921.6|5
1649690900000|2022-04-11 15:28:20|932.31|921.51|931.66|920.86|932.31|921.51|931.66|920.86|6
1649690920000|2022-04-11 15:28:40|931.4|920.6|931.4|920.6|931.4|920.6|931.4|920.6|1
1649690930000|2022-04-11 15:28:50|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1649690950000|2022-04-11 15:29:10|931.4|920.6|931.9|921.1|932.06|921.26|931.4|920.6|8
1649690970000|2022-04-11 15:29:30|931.8|921|931.94|921.14|932.13|921.33|931.8|921|5
1649690980000|2022-04-11 15:29:40|931.8|921|932.23|921.43|932.23|921.43|931.8|921|3
1649691000000|2022-04-11 15:30:00|931.9|921.1|932.01|921.21|932.01|921.21|931.05|920.25|7
1649691010000|2022-04-11 15:30:10|931.9|921.1|932.9|922.1|932.9|922.1|931.9|921.1|8
1649691020000|2022-04-11 15:30:20|932.4|921.6|932.4|921.6|932.4|921.6|932.4|921.6|1
1649691030000|2022-04-11 15:30:30|932.16|921.36|931.05|920.25|932.16|921.36|931.05|920.25|3
1649691040000|2022-04-11 15:30:40|931.64|920.84|931|920.2|931.64|920.84|931|920.2|3
1649691060000|2022-04-11 15:31:00|930.9|920.1|930.71|919.91|930.9|920.1|930.67|919.87|6
1649691070000|2022-04-11 15:31:10|930.26|919.46|930.26|919.46|930.26|919.46|930.26|919.46|1
1649691080000|2022-04-11 15:31:20|930.71|919.91|930.71|919.91|930.71|919.91|930.71|919.91|1
1649691090000|2022-04-11 15:31:30|930.41|919.61|930.71|919.91|930.71|919.91|930.41|919.61|4
1649691110000|2022-04-11 15:31:50|930.6|919.8|930.71|919.91|930.71|919.91|930.6|919.8|2
1649691120000|2022-04-11 15:32:00|930.85|920.05|930.85|920.05|930.85|920.05|930.85|920.05|1
1649691140000|2022-04-11 15:32:20|930.9|920.1|931.11|920.31|931.51|920.71|930.9|920.1|9
1649691150000|2022-04-11 15:32:30|931.51|920.71|931.9|921.1|931.9|921.1|931.51|920.71|2
1649691160000|2022-04-11 15:32:40|931.4|920.6|931.29|920.49|931.4|920.6|931.29|920.49|2
1649691170000|2022-04-11 15:32:50|930.95|920.15|931.9|921.1|931.9|921.1|930.95|920.15|3
1649691190000|2022-04-11 15:33:10|932|921.2|932.49|921.69|932.49|921.69|932|921.2|3
1649691200000|2022-04-11 15:33:20|932.4|921.6|932|921.2|932.52|921.72|932|921.2|3
1649691220000|2022-04-11 15:33:40|931.95|921.15|931.95|921.15|931.95|921.15|931.95|921.15|1
1649691250000|2022-04-11 15:34:10|932|921.2|932|921.2|932|921.2|932|921.2|1
1649691260000|2022-04-11 15:34:20|931.95|921.15|931.9|921.1|931.95|921.15|931.9|921.1|2
1649691270000|2022-04-11 15:34:30|931.55|920.75|931.9|921.1|931.9|921.1|931.55|920.75|2
1649691300000|2022-04-11 15:35:00|931.85|921.05|931.4|920.6|931.85|921.05|931.4|920.6|2
1649691310000|2022-04-11 15:35:10|931.29|920.49|931.9|921.1|931.9|921.1|931.29|920.49|3
1649691340000|2022-04-11 15:35:40|932.03|921.23|931.9|921.1|932.03|921.23|931.9|921.1|2
1649691360000|2022-04-11 15:36:00|932.19|921.39|932.65|921.85|932.65|921.85|932.19|921.39|4
1649691370000|2022-04-11 15:36:10|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1649691400000|2022-04-11 15:36:40|933.06|922.26|933.57|922.77|933.57|922.77|933.06|922.26|7
1649691420000|2022-04-11 15:37:00|933.85|923.05|933.85|923.05|933.85|923.05|933.85|923.05|1
1649691430000|2022-04-11 15:37:10|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649691470000|2022-04-11 15:37:50|934.08|923.28|934.31|923.51|934.31|923.51|933.9|923.1|3
1649691480000|2022-04-11 15:38:00|933.9|923.1|933.65|922.85|933.9|923.1|933.65|922.85|2
1649691490000|2022-04-11 15:38:10|933.5|922.7|933.5|922.7|933.5|922.7|933.5|922.7|1
1649691500000|2022-04-11 15:38:20|933|922.2|933.4|922.6|933.4|922.6|933|922.2|2
1649691530000|2022-04-11 15:38:50|933.74|922.94|933.9|923.1|933.9|923.1|933.74|922.94|5
1649691540000|2022-04-11 15:39:00|934.25|923.45|934.2|923.4|934.7|923.9|933.9|923.1|8
1649691550000|2022-04-11 15:39:10|933.95|923.15|933.95|923.15|933.95|923.15|933.95|923.15|1
1649691580000|2022-04-11 15:39:40|934|923.2|934|923.2|934|923.2|934|923.2|1
1649691610000|2022-04-11 15:40:10|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649691690000|2022-04-11 15:41:30|934.04|923.24|933.9|923.1|934.04|923.24|933.9|923.1|2
1649691700000|2022-04-11 15:41:40|934|923.2|934|923.2|934|923.2|934|923.2|1
1649691710000|2022-04-11 15:41:50|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649691740000|2022-04-11 15:42:20|933.72|922.92|933|922.2|933.72|922.92|933|922.2|2
1649691750000|2022-04-11 15:42:30|933.4|922.6|933.65|922.85|933.65|922.85|933.4|922.6|2
1649691770000|2022-04-11 15:42:50|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649691800000|2022-04-11 15:43:20|934.4|923.6|934.4|923.6|934.4|923.6|934.4|923.6|1
1649691820000|2022-04-11 15:43:40|934.7|923.9|934.8|924|934.8|924|934.7|923.9|2
1649691840000|2022-04-11 15:44:00|934.9|924.1|934.9|924.1|934.9|924.1|934.74|923.94|3
1649691850000|2022-04-11 15:44:10|934.73|923.93|934.85|924.05|934.9|924.1|934.73|923.93|3
1649691860000|2022-04-11 15:44:20|934.5|923.7|934.05|923.25|934.5|923.7|934.05|923.25|2
1649691870000|2022-04-11 15:44:30|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649691880000|2022-04-11 15:44:40|934.05|923.25|934.05|923.25|934.05|923.25|934.05|923.25|1
1649691890000|2022-04-11 15:44:50|934.4|923.6|934.9|924.1|934.9|924.1|934.4|923.6|2
1649691920000|2022-04-11 15:45:20|934.7|923.9|934.7|923.9|934.7|923.9|934.7|923.9|1
1649691930000|2022-04-11 15:45:30|934.4|923.6|934.9|924.1|934.9|924.1|934.4|923.6|3
1649691960000|2022-04-11 15:46:00|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649692000000|2022-04-11 15:46:40|933.8|923|933.8|923|933.8|923|933.8|923|1
1649692010000|2022-04-11 15:46:50|933.4|922.6|932.95|922.15|933.4|922.6|932.95|922.15|2
1649692020000|2022-04-11 15:47:00|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1649692030000|2022-04-11 15:47:10|932.5|921.7|932|921.2|932.5|921.7|932|921.2|2
1649692060000|2022-04-11 15:47:40|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649692090000|2022-04-11 15:48:10|931.77|920.97|930.71|919.91|931.77|920.97|930.66|919.86|8
1649692100000|2022-04-11 15:48:20|930.82|920.02|930.36|919.56|930.9|920.1|930.36|919.56|8
1649692110000|2022-04-11 15:48:30|930.71|919.91|930.71|919.91|930.71|919.91|930.71|919.91|1
1649692130000|2022-04-11 15:48:50|930.15|919.35|930.15|919.35|930.15|919.35|930.15|919.35|1
1649692140000|2022-04-11 15:49:00|929.9|919.1|929.67|918.87|929.9|919.1|929.57|918.77|5
1649692150000|2022-04-11 15:49:10|929.8|919|929.8|919|929.8|919|929.8|919|1
1649692160000|2022-04-11 15:49:20|929.9|919.1|930.75|919.95|930.75|919.95|929.9|919.1|3
1649692170000|2022-04-11 15:49:30|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1649692180000|2022-04-11 15:49:40|930.4|919.6|930.09|919.29|930.4|919.6|930.09|919.29|2
1649692190000|2022-04-11 15:49:50|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1649692200000|2022-04-11 15:50:00|930.07|919.27|929.9|919.1|930.07|919.27|929.9|919.1|2
1649692220000|2022-04-11 15:50:20|929.76|918.96|929.67|918.87|929.76|918.96|929.67|918.87|3
1649692230000|2022-04-11 15:50:30|929.05|918.25|929.05|918.25|929.05|918.25|929.05|918.25|1
1649692240000|2022-04-11 15:50:40|928.9|918.1|928|917.2|928.9|918.1|928|917.2|3
1649692250000|2022-04-11 15:50:50|928.27|917.47|928.59|917.79|928.59|917.79|928.27|917.47|3
1649692260000|2022-04-11 15:51:00|928.66|917.86|928.9|918.1|928.95|918.15|928.66|917.86|4
1649692290000|2022-04-11 15:51:30|928.77|917.97|928.77|917.97|928.77|917.97|928.77|917.97|1
1649692300000|2022-04-11 15:51:40|928.67|917.87|928.67|917.87|928.67|917.87|928.67|917.87|1
1649692310000|2022-04-11 15:51:50|928.75|917.95|928.9|918.1|928.9|918.1|928.75|917.95|6
1649692320000|2022-04-11 15:52:00|929.4|918.6|929.9|919.1|929.9|919.1|929.4|918.6|3
1649692330000|2022-04-11 15:52:10|930.03|919.23|929.9|919.1|930.03|919.23|929.9|919.1|2
1649692350000|2022-04-11 15:52:30|930.06|919.26|929.9|919.1|930.27|919.47|929.9|919.1|4
1649692360000|2022-04-11 15:52:40|929.25|918.45|928.96|918.16|929.25|918.45|928.96|918.16|6
1649692370000|2022-04-11 15:52:50|928.95|918.15|928.95|918.15|928.95|918.15|928.95|918.15|1
1649692390000|2022-04-11 15:53:10|929.05|918.25|929.48|918.68|929.48|918.68|929.01|918.21|3
1649692410000|2022-04-11 15:53:30|929.63|918.83|929.86|919.06|929.86|919.06|929.63|918.83|3
1649692420000|2022-04-11 15:53:40|929.83|919.03|929.68|918.88|929.86|919.06|929.68|918.88|5
1649692430000|2022-04-11 15:53:50|929.86|919.06|929.9|919.1|930.15|919.35|929.8|919|4
1649692440000|2022-04-11 15:54:00|929.8|919|929.8|919|929.8|919|929.8|919|1
1649692450000|2022-04-11 15:54:10|929.47|918.67|929.37|918.57|929.47|918.67|929.37|918.57|3
1649692460000|2022-04-11 15:54:20|928.98|918.18|928.28|917.48|928.98|918.18|928.15|917.35|5
1649692470000|2022-04-11 15:54:30|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1649692480000|2022-04-11 15:54:40|927.8|917|926.9|916.1|927.8|917|926.9|916.1|4
1649692490000|2022-04-11 15:54:50|927.35|916.55|927.35|916.55|927.35|916.55|927.35|916.55|1
1649692500000|2022-04-11 15:55:00|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1649692520000|2022-04-11 15:55:20|926.73|915.93|926.73|915.93|926.73|915.93|926.63|915.83|3
1649692530000|2022-04-11 15:55:30|926.69|915.89|926.54|915.74|926.69|915.89|926.47|915.67|4
1649692540000|2022-04-11 15:55:40|926.47|915.67|925.95|915.15|926.54|915.74|925.95|915.15|3
1649692550000|2022-04-11 15:55:50|925.92|915.12|924.9|914.1|925.95|915.15|924.9|914.1|5
1649692560000|2022-04-11 15:56:00|924.81|914.01|924.1|913.3|924.81|914.01|924.1|913.3|8
1649692570000|2022-04-11 15:56:10|923.9|913.1|923.75|912.95|923.9|913.1|923.4|912.6|7
1649692580000|2022-04-11 15:56:20|924.01|913.21|924.05|913.25|924.16|913.36|923.9|913.1|8
1649692590000|2022-04-11 15:56:30|923.9|913.1|923.3|912.5|924.16|913.36|923.3|912.5|7
1649692600000|2022-04-11 15:56:40|923.43|912.63|923.19|912.39|923.43|912.63|923.19|912.39|5
1649692610000|2022-04-11 15:56:50|923.13|912.33|923.13|912.33|923.37|912.57|923.13|912.33|4
1649692620000|2022-04-11 15:57:00|923.4|912.6|923.9|913.1|923.9|913.1|923.4|912.6|3
1649692630000|2022-04-11 15:57:10|923.85|913.05|923.9|913.1|923.9|913.1|923.85|913.05|3
1649692640000|2022-04-11 15:57:20|923.25|912.45|923.13|912.33|923.25|912.45|923.13|912.33|4
1649692650000|2022-04-11 15:57:30|923.25|912.45|923.13|912.33|923.25|912.45|923.13|912.33|4
1649692660000|2022-04-11 15:57:40|923.35|912.55|923.35|912.55|923.35|912.55|923.35|912.55|1
1649692670000|2022-04-11 15:57:50|923.55|912.75|923.55|912.75|923.55|912.75|923.55|912.75|1
1649692680000|2022-04-11 15:58:00|923.65|912.85|923.65|912.85|923.65|912.85|923.65|912.85|1
1649692690000|2022-04-11 15:58:10|923.45|912.65|923.6|912.8|923.6|912.8|923.35|912.55|4
1649692710000|2022-04-11 15:58:30|923.65|912.85|923.65|912.85|923.65|912.85|923.65|912.85|1
1649692740000|2022-04-11 15:59:00|923.55|912.75|923.6|912.8|923.6|912.8|923.55|912.75|2
1649692760000|2022-04-11 15:59:20|923.4|912.6|923.35|912.55|923.4|912.6|923.35|912.55|2
1649692770000|2022-04-11 15:59:30|922.95|912.15|923.9|913.1|923.9|913.1|922.95|912.15|4
1649692790000|2022-04-11 15:59:50|923.45|912.65|923.02|912.22|923.45|912.65|923.02|912.22|3
1649692800000|2022-04-11 16:00:00|922.95|912.15|922.95|912.15|922.95|912.15|922.95|912.15|1
1649692810000|2022-04-11 16:00:10|922.97|912.17|923.1|912.3|923.1|912.3|922.97|912.17|2
1649692820000|2022-04-11 16:00:20|922.99|912.19|923.9|913.1|924.18|913.38|922.99|912.19|10
1649692830000|2022-04-11 16:00:30|923.85|913.05|923.8|913|923.85|913.05|923.8|913|2
1649692840000|2022-04-11 16:00:40|923.91|913.11|924.19|913.39|924.19|913.39|923.91|913.11|6
1649692850000|2022-04-11 16:00:50|924.2|913.4|924.18|913.38|924.7|913.9|923.9|913.1|11
1649692860000|2022-04-11 16:01:00|924.12|913.32|924.18|913.38|924.31|913.51|924.1|913.3|5
1649692870000|2022-04-11 16:01:10|924.06|913.26|925.4|914.6|925.4|914.6|924.06|913.26|7
1649692880000|2022-04-11 16:01:20|925.65|914.85|926.9|916.1|926.9|916.1|925.65|914.85|8
1649692890000|2022-04-11 16:01:30|927.15|916.35|927.85|917.05|927.85|917.05|927.15|916.35|4
1649692900000|2022-04-11 16:01:40|927.9|917.1|927.9|917.1|927.9|917.1|927.68|916.88|3
1649692920000|2022-04-11 16:02:00|927.4|916.6|926.9|916.1|927.4|916.6|926.4|915.6|6
1649692930000|2022-04-11 16:02:10|926.85|916.05|926.4|915.6|926.85|916.05|926.4|915.6|2
1649692940000|2022-04-11 16:02:20|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1649692950000|2022-04-11 16:02:30|925.95|915.15|925.95|915.15|925.95|915.15|925.95|915.15|1
1649692960000|2022-04-11 16:02:40|926.4|915.6|926.97|916.17|926.97|916.17|926.4|915.6|4
1649692970000|2022-04-11 16:02:50|927.47|916.67|927.47|916.67|927.47|916.67|927.47|916.67|1
1649692980000|2022-04-11 16:03:00|927.85|917.05|927.9|917.1|927.9|917.1|927.85|917.05|2
1649692990000|2022-04-11 16:03:10|928.05|917.25|927.9|917.1|928.05|917.25|927.9|917.1|3
1649693000000|2022-04-11 16:03:20|926.97|916.17|926.97|916.17|926.97|916.17|926.97|916.17|1
1649693010000|2022-04-11 16:03:30|926.92|916.12|926.65|915.85|926.92|916.12|926.65|915.85|3
1649693020000|2022-04-11 16:03:40|926|915.2|925.9|915.1|926|915.2|925.9|915.1|2
1649693030000|2022-04-11 16:03:50|925.78|914.98|925.78|914.98|925.78|914.98|925.78|914.98|1
1649693040000|2022-04-11 16:04:00|925.9|915.1|923.77|912.97|925.9|915.1|923.77|912.97|18
1649693050000|2022-04-11 16:04:10|923.85|913.05|923.9|913.1|923.9|913.1|923.85|913.05|2
1649693060000|2022-04-11 16:04:20|923.88|913.08|924|913.2|924|913.2|923.85|913.05|9
1649693070000|2022-04-11 16:04:30|924.5|913.7|925.9|915.1|925.9|915.1|924.5|913.7|8
1649693080000|2022-04-11 16:04:40|925.85|915.05|929.02|918.22|929.4|918.6|925.79|914.99|18
1649693090000|2022-04-11 16:04:50|929.1|918.3|928.9|918.1|929.9|919.1|928.7|917.9|12
1649693100000|2022-04-11 16:05:00|928.5|917.7|929.4|918.6|929.4|918.6|928.5|917.7|4
1649693110000|2022-04-11 16:05:10|929.9|919.1|930.7|919.9|930.7|919.9|929.9|919.1|4
1649693120000|2022-04-11 16:05:20|930.4|919.6|930.05|919.25|930.4|919.6|930.05|919.25|2
1649693130000|2022-04-11 16:05:30|929.9|919.1|930.4|919.6|930.4|919.6|929.9|919.1|6
1649693140000|2022-04-11 16:05:40|930.32|919.52|930.75|919.95|930.75|919.95|930.25|919.45|7
1649693150000|2022-04-11 16:05:50|930.4|919.6|929.87|919.07|930.4|919.6|929.87|919.07|6
1649693160000|2022-04-11 16:06:00|929.83|919.03|929.35|918.55|929.83|919.03|929.35|918.55|2
1649693170000|2022-04-11 16:06:10|929.25|918.45|930.75|919.95|930.75|919.95|929.25|918.45|13
1649693180000|2022-04-11 16:06:20|930.63|919.83|930.55|919.75|930.85|920.05|930.55|919.75|4
1649693190000|2022-04-11 16:06:30|930|919.2|930|919.2|930|919.2|930|919.2|1
1649693200000|2022-04-11 16:06:40|930.35|919.55|930.35|919.55|930.55|919.75|930|919.2|6
1649693220000|2022-04-11 16:07:00|930.2|919.4|930.13|919.33|930.2|919.4|930.13|919.33|2
1649693240000|2022-04-11 16:07:20|930.05|919.25|930.05|919.25|930.05|919.25|930.05|919.25|1
1649693260000|2022-04-11 16:07:40|930|919.2|930|919.2|930|919.2|930|919.2|1
1649693310000|2022-04-11 16:08:30|929.9|919.1|929.05|918.25|929.9|919.1|929.05|918.25|2
1649693320000|2022-04-11 16:08:40|928.94|918.14|928.1|917.3|929.05|918.25|928.1|917.3|5
1649693330000|2022-04-11 16:08:50|927.9|917.1|928.28|917.48|928.9|918.1|927.9|917.1|12
1649693340000|2022-04-11 16:09:00|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1649693360000|2022-04-11 16:09:20|927.68|916.88|927.15|916.35|927.68|916.88|927.15|916.35|3
1649693370000|2022-04-11 16:09:30|926.9|916.1|926.69|915.89|926.9|916.1|926.51|915.71|6
1649693380000|2022-04-11 16:09:40|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1649693390000|2022-04-11 16:09:50|926.7|915.9|926.7|915.9|926.7|915.9|926.7|915.9|1
1649693400000|2022-04-11 16:10:00|926|915.2|926.1|915.3|926.1|915.3|925.9|915.1|3
1649693410000|2022-04-11 16:10:10|926.09|915.29|926.08|915.28|926.09|915.29|926.08|915.28|2
1649693420000|2022-04-11 16:10:20|926.35|915.55|926.9|916.1|926.9|916.1|926.35|915.55|5
1649693430000|2022-04-11 16:10:30|926.86|916.06|927.6|916.8|927.6|916.8|926.86|916.06|2
1649693440000|2022-04-11 16:10:40|927.85|917.05|928.4|917.6|928.85|918.05|927.75|916.95|7
1649693450000|2022-04-11 16:10:50|928.49|917.69|928.4|917.6|928.49|917.69|928.4|917.6|2
1649693470000|2022-04-11 16:11:10|927.9|917.1|927.4|916.6|927.9|917.1|927.4|916.6|2
1649693480000|2022-04-11 16:11:20|926.9|916.1|926|915.2|926.9|916.1|926|915.2|5
1649693490000|2022-04-11 16:11:30|925.95|915.15|925.95|915.15|925.95|915.15|925.95|915.15|1
1649693500000|2022-04-11 16:11:40|926.05|915.25|926.05|915.25|926.45|915.65|926.05|915.25|3
1649693510000|2022-04-11 16:11:50|926.4|915.6|927.7|916.9|927.7|916.9|926.4|915.6|10
1649693520000|2022-04-11 16:12:00|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1649693530000|2022-04-11 16:12:10|928.2|917.4|928.7|917.9|928.7|917.9|928.2|917.4|2
1649693550000|2022-04-11 16:12:30|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1649693560000|2022-04-11 16:12:40|929.45|918.65|929.55|918.75|929.56|918.76|929.05|918.25|6
1649693570000|2022-04-11 16:12:50|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1649693580000|2022-04-11 16:13:00|929|918.2|928.9|918.1|929|918.2|928.55|917.75|4
1649693600000|2022-04-11 16:13:20|928.6|917.8|928.6|917.8|928.6|917.8|928.6|917.8|1
1649693610000|2022-04-11 16:13:30|928.5|917.7|928|917.2|928.5|917.7|928|917.2|2
1649693620000|2022-04-11 16:13:40|927.9|917.1|927.61|916.81|927.9|917.1|927.61|916.81|2
1649693630000|2022-04-11 16:13:50|927.4|916.6|926.9|916.1|927.4|916.6|926.9|916.1|2
1649693670000|2022-04-11 16:14:30|927.2|916.4|927.75|916.95|927.75|916.95|927.2|916.4|2
1649693690000|2022-04-11 16:14:50|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1649693700000|2022-04-11 16:15:00|927.95|917.15|927.9|917.1|927.95|917.15|927.75|916.95|4
1649693720000|2022-04-11 16:15:20|928.4|917.6|928.4|917.6|928.8|918|928.4|917.6|3
1649693750000|2022-04-11 16:15:50|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1649693790000|2022-04-11 16:16:30|929.12|918.32|930.01|919.21|930.14|919.34|928.95|918.15|8
1649693800000|2022-04-11 16:16:40|929.93|919.13|930.75|919.95|930.75|919.95|929.93|919.13|11
1649693810000|2022-04-11 16:16:50|930.9|920.1|931|920.2|931|920.2|930.9|920.1|2
1649693820000|2022-04-11 16:17:00|931.4|920.6|931.4|920.6|931.4|920.6|931.3|920.5|5
1649693840000|2022-04-11 16:17:20|931|920.2|931.4|920.6|931.4|920.6|931|920.2|2
1649693850000|2022-04-11 16:17:30|931.05|920.25|931.4|920.6|931.4|920.6|931.05|920.25|2
1649693860000|2022-04-11 16:17:40|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649693870000|2022-04-11 16:17:50|931.4|920.6|931.4|920.6|931.4|920.6|931.4|920.6|1
1649693880000|2022-04-11 16:18:00|931.53|920.73|931.61|920.81|931.61|920.81|931.46|920.66|3
1649693890000|2022-04-11 16:18:10|931.37|920.57|931.2|920.4|931.37|920.57|931.2|920.4|3
1649693910000|2022-04-11 16:18:30|931.4|920.6|931.62|920.82|931.62|920.82|931.4|920.6|3
1649693930000|2022-04-11 16:18:50|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649693950000|2022-04-11 16:19:10|932.07|921.27|932.1|921.3|932.1|921.3|932.07|921.27|2
1649693960000|2022-04-11 16:19:20|932.07|921.27|931.9|921.1|932.07|921.27|931.9|921.1|2
1649693970000|2022-04-11 16:19:30|931.4|920.6|931.28|920.48|931.4|920.6|930.9|920.1|3
1649693980000|2022-04-11 16:19:40|930.9|920.1|931.4|920.6|931.4|920.6|930.9|920.1|4
1649694000000|2022-04-11 16:20:00|931.95|921.15|931.95|921.15|931.95|921.15|931.95|921.15|1
1649694010000|2022-04-11 16:20:10|931.9|921.1|930.9|920.1|931.9|921.1|930.9|920.1|2
1649694050000|2022-04-11 16:20:50|930.63|919.83|930.63|919.83|930.8|920|930.49|919.69|4
1649694060000|2022-04-11 16:21:00|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1649694070000|2022-04-11 16:21:10|930.5|919.7|930.5|919.7|930.5|919.7|930.5|919.7|1
1649694080000|2022-04-11 16:21:20|930|919.2|930|919.2|930|919.2|930|919.2|1
1649694090000|2022-04-11 16:21:30|929.9|919.1|929.8|919|929.9|919.1|929.8|919|2
1649694110000|2022-04-11 16:21:50|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1649694120000|2022-04-11 16:22:00|929.69|918.89|929.15|918.35|929.9|919.1|929.15|918.35|5
1649694130000|2022-04-11 16:22:10|929.05|918.25|928.05|917.25|929.05|918.25|928.05|917.25|3
1649694140000|2022-04-11 16:22:20|927.95|917.15|927.95|917.15|927.95|917.15|927.95|917.15|1
1649694150000|2022-04-11 16:22:30|928.13|917.33|928.56|917.76|928.62|917.82|928.13|917.33|4
1649694160000|2022-04-11 16:22:40|928.75|917.95|928.05|917.25|928.75|917.95|928.05|917.25|3
1649694170000|2022-04-11 16:22:50|928.4|917.6|928|917.2|928.4|917.6|928|917.2|2
1649694180000|2022-04-11 16:23:00|927.95|917.15|927.9|917.1|927.95|917.15|927.9|917.1|2
1649694190000|2022-04-11 16:23:10|927.76|916.96|927.65|916.85|927.76|916.96|926.9|916.1|7
1649694210000|2022-04-11 16:23:30|927.9|917.1|927.42|916.62|927.9|917.1|927.42|916.62|3
1649694230000|2022-04-11 16:23:50|927.29|916.49|927.29|916.49|927.29|916.49|927.29|916.49|1
1649694240000|2022-04-11 16:24:00|926.9|916.1|926.64|915.84|926.9|916.1|926.58|915.78|5
1649694250000|2022-04-11 16:24:10|926.39|915.59|926.15|915.35|926.39|915.59|926.15|915.35|2
1649694270000|2022-04-11 16:24:30|925.9|915.1|925.28|914.48|925.9|915.1|925.28|914.48|4
1649694280000|2022-04-11 16:24:40|925.78|914.98|925.43|914.63|925.9|915.1|925.43|914.63|5
1649694290000|2022-04-11 16:24:50|925.46|914.66|925.79|914.99|925.79|914.99|925.46|914.66|3
1649694300000|2022-04-11 16:25:00|925.95|915.15|925.95|915.15|925.95|915.15|925.95|915.15|1
1649694310000|2022-04-11 16:25:10|925.84|915.04|925.79|914.99|925.84|915.04|925.71|914.91|3
1649694340000|2022-04-11 16:25:40|925.78|914.98|925.43|914.63|925.78|914.98|925.43|914.63|2
1649694350000|2022-04-11 16:25:50|925.05|914.25|924.9|914.1|925.05|914.25|924.9|914.1|2
1649694360000|2022-04-11 16:26:00|924.75|913.95|924.85|914.05|924.85|914.05|924.21|913.41|7
1649694370000|2022-04-11 16:26:10|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1649694380000|2022-04-11 16:26:20|924.49|913.69|924.72|913.92|924.85|914.05|924.49|913.69|3
1649694390000|2022-04-11 16:26:30|924.25|913.45|923.9|913.1|924.25|913.45|923.9|913.1|2
1649694420000|2022-04-11 16:27:00|923.85|913.05|923.65|912.85|923.85|913.05|923.65|912.85|2
1649694430000|2022-04-11 16:27:10|923.05|912.25|923.05|912.25|923.05|912.25|923.05|912.25|1
1649694440000|2022-04-11 16:27:20|923.1|912.3|923.1|912.3|923.1|912.3|923.1|912.3|1
1649694450000|2022-04-11 16:27:30|923.14|912.34|923.85|913.05|923.85|913.05|923.14|912.34|3
1649694460000|2022-04-11 16:27:40|923.6|912.8|923.6|912.8|923.6|912.8|923.6|912.8|1
1649694470000|2022-04-11 16:27:50|923.05|912.25|922.15|911.35|923.05|912.25|922.15|911.35|4
1649694480000|2022-04-11 16:28:00|922.3|911.5|922.3|911.5|922.3|911.5|922.3|911.5|1
1649694490000|2022-04-11 16:28:10|922.8|912|922.3|911.5|922.8|912|922.3|911.5|3
1649694500000|2022-04-11 16:28:20|922.27|911.47|922.25|911.45|922.27|911.47|922.25|911.45|2
1649694510000|2022-04-11 16:28:30|922.05|911.25|921.4|910.6|922.05|911.25|921.4|910.6|3
1649694520000|2022-04-11 16:28:40|921.78|910.98|921.9|911.1|921.9|911.1|921.78|910.98|2
1649694530000|2022-04-11 16:28:50|921.25|910.45|921.25|910.45|921.25|910.45|921.25|910.45|1
1649694540000|2022-04-11 16:29:00|921.75|910.95|921.7|910.9|921.75|910.95|921.7|910.9|2
1649694550000|2022-04-11 16:29:10|921.85|911.05|922.9|912.1|922.9|912.1|921.85|911.05|5
1649694560000|2022-04-11 16:29:20|922.7|911.9|922.4|911.6|922.9|912.1|922.4|911.6|4
1649694570000|2022-04-11 16:29:30|922.65|911.85|921.95|911.15|922.8|912|921.95|911.15|5
1649694580000|2022-04-11 16:29:40|921.8|911|921.1|910.3|921.9|911.1|921.1|910.3|4
1649694590000|2022-04-11 16:29:50|920.9|910.1|920.9|910.1|920.9|910.1|920.88|910.08|3
1649694600000|2022-04-11 16:30:00|920.86|910.06|920.05|909.25|920.86|910.06|920.05|909.25|3
1649694610000|2022-04-11 16:30:10|920.36|909.56|920.9|910.1|921.55|910.75|920.36|909.56|11
1649694620000|2022-04-11 16:30:20|921.4|910.6|924.4|913.6|924.4|913.6|921.4|910.6|16
1649694630000|2022-04-11 16:30:30|924.9|914.1|923.9|913.1|924.9|914.1|923.9|913.1|6
1649694640000|2022-04-11 16:30:40|923.7|912.9|923.5|912.7|923.9|913.1|923.5|912.7|6
1649694650000|2022-04-11 16:30:50|923.9|913.1|922.9|912.1|923.9|913.1|922.75|911.95|6
1649694660000|2022-04-11 16:31:00|923.19|912.39|922.9|912.1|923.4|912.6|922.9|912.1|5
1649694670000|2022-04-11 16:31:10|923.15|912.35|923.05|912.25|923.4|912.6|923.05|912.25|5
1649694680000|2022-04-11 16:31:20|922.9|912.1|922.4|911.6|922.9|912.1|922.4|911.6|2
1649694690000|2022-04-11 16:31:30|921.9|911.1|922.4|911.6|922.85|912.05|921.9|911.1|11
1649694710000|2022-04-11 16:31:50|921.9|911.1|922.25|911.45|922.5|911.7|921.9|911.1|5
1649694720000|2022-04-11 16:32:00|922.4|911.6|922|911.2|922.4|911.6|922|911.2|2
1649694740000|2022-04-11 16:32:20|921.84|911.04|920.56|909.76|921.9|911.1|920.56|909.76|7
1649694750000|2022-04-11 16:32:30|920.86|910.06|919.05|908.25|920.86|910.06|919.05|908.25|5
1649694760000|2022-04-11 16:32:40|919.4|908.6|919.4|908.6|919.9|909.1|919.4|908.6|3
1649694770000|2022-04-11 16:32:50|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1649694780000|2022-04-11 16:33:00|918.5|907.7|918.4|907.6|919.12|908.32|918.4|907.6|6
1649694790000|2022-04-11 16:33:10|918.9|908.1|917.6|906.8|918.9|908.1|917.6|906.8|8
1649694800000|2022-04-11 16:33:20|917.91|907.11|918.7|907.9|918.7|907.9|917.91|907.11|2
1649694810000|2022-04-11 16:33:30|918.9|908.1|919.9|909.1|919.9|909.1|918.88|908.08|12
1649694820000|2022-04-11 16:33:40|919.8|909|919.8|909|919.8|909|919.8|909|1
1649694830000|2022-04-11 16:33:50|919.75|908.95|919.75|908.95|919.75|908.95|919.75|908.95|1
1649694840000|2022-04-11 16:34:00|919.9|909.1|920.75|909.95|920.75|909.95|919.9|909.1|5
1649694850000|2022-04-11 16:34:10|920.4|909.6|919.95|909.15|920.4|909.6|919.95|909.15|2
1649694860000|2022-04-11 16:34:20|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1649694870000|2022-04-11 16:34:30|920.15|909.35|920.05|909.25|920.15|909.35|920.05|909.25|2
1649694890000|2022-04-11 16:34:50|919.95|909.15|919.95|909.15|919.95|909.15|919.95|909.15|1
1649694900000|2022-04-11 16:35:00|920.4|909.6|920.9|910.1|920.9|910.1|920.4|909.6|2
1649694920000|2022-04-11 16:35:20|921.05|910.25|920.9|910.1|921.25|910.45|920.9|910.1|3
1649694930000|2022-04-11 16:35:30|921.02|910.22|921.75|910.95|921.75|910.95|920.9|910.1|5
1649694960000|2022-04-11 16:36:00|921.4|910.6|920.9|910.1|921.4|910.6|920.9|910.1|3
1649694970000|2022-04-11 16:36:10|921.19|910.39|921.8|911|921.8|911|921.19|910.39|3
1649694980000|2022-04-11 16:36:20|921.9|911.1|922.2|911.4|922.81|912.01|921.9|911.1|5
1649695000000|2022-04-11 16:36:40|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1649695010000|2022-04-11 16:36:50|921.85|911.05|921.85|911.05|921.85|911.05|921.85|911.05|1
1649695030000|2022-04-11 16:37:10|921.95|911.15|921.9|911.1|921.95|911.15|921.9|911.1|2
1649695040000|2022-04-11 16:37:20|921.5|910.7|921.05|910.25|921.5|910.7|921.05|910.25|3
1649695050000|2022-04-11 16:37:30|921.4|910.6|921.9|911.1|921.9|911.1|921.4|910.6|2
1649695060000|2022-04-11 16:37:40|921.95|911.15|921.95|911.15|921.95|911.15|921.95|911.15|1
1649695070000|2022-04-11 16:37:50|922.25|911.45|922.4|911.6|922.5|911.7|922.25|911.45|5
1649695090000|2022-04-11 16:38:10|922.85|912.05|923.75|912.95|923.75|912.95|922.85|912.05|4
1649695100000|2022-04-11 16:38:20|923.9|913.1|924.4|913.6|924.4|913.6|923.9|913.1|3
1649695110000|2022-04-11 16:38:30|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1649695120000|2022-04-11 16:38:40|924.5|913.7|923.9|913.1|924.9|914.1|923.8|913|9
1649695130000|2022-04-11 16:38:50|923.4|912.6|922.9|912.1|923.4|912.6|922.9|912.1|2
1649695140000|2022-04-11 16:39:00|923.4|912.6|924.62|913.82|924.9|914.1|923.4|912.6|8
1649695150000|2022-04-11 16:39:10|924.9|914.1|924.4|913.6|924.9|914.1|924|913.2|5
1649695160000|2022-04-11 16:39:20|924.05|913.25|924.05|913.25|924.05|913.25|924.05|913.25|1
1649695170000|2022-04-11 16:39:30|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1649695180000|2022-04-11 16:39:40|924.15|913.35|924.4|913.6|924.65|913.85|924.15|913.35|3
1649695190000|2022-04-11 16:39:50|924.65|913.85|924.9|914.1|924.9|914.1|924.65|913.85|2
1649695200000|2022-04-11 16:40:00|924.85|914.05|924.9|914.1|924.9|914.1|924.85|914.05|2
1649695210000|2022-04-11 16:40:10|923.95|913.15|923.95|913.15|923.95|913.15|923.95|913.15|1
1649695230000|2022-04-11 16:40:30|924.4|913.6|924.6|913.8|924.6|913.8|924.4|913.6|2
1649695240000|2022-04-11 16:40:40|924.48|913.68|924.4|913.6|924.48|913.68|924.05|913.25|4
1649695260000|2022-04-11 16:41:00|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1649695290000|2022-04-11 16:41:30|923.4|912.6|923.4|912.6|923.4|912.6|923.4|912.6|1
1649695300000|2022-04-11 16:41:40|922.9|912.1|922.9|912.1|923.4|912.6|922.9|912.1|4
1649695330000|2022-04-11 16:42:10|923.4|912.6|923.4|912.6|923.7|912.9|923.28|912.48|4
1649695340000|2022-04-11 16:42:20|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1649695360000|2022-04-11 16:42:40|923.4|912.6|923.4|912.6|923.4|912.6|923.4|912.6|1
1649695380000|2022-04-11 16:43:00|922.6|911.8|922.6|911.8|922.6|911.8|922.6|911.8|1
1649695390000|2022-04-11 16:43:10|922.15|911.35|922.15|911.35|922.15|911.35|922.15|911.35|1
1649695400000|2022-04-11 16:43:20|921.9|911.1|921.75|910.95|921.9|911.1|921.4|910.6|5
1649695410000|2022-04-11 16:43:30|921.9|911.1|922.05|911.25|922.39|911.59|921.89|911.09|17
1649695420000|2022-04-11 16:43:40|922.4|911.6|922.4|911.6|922.66|911.86|922.4|911.6|4
1649695440000|2022-04-11 16:44:00|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1649695450000|2022-04-11 16:44:10|923.18|912.38|923.18|912.38|923.18|912.38|922.9|912.1|3
1649695460000|2022-04-11 16:44:20|923.27|912.47|923.75|912.95|923.75|912.95|923.27|912.47|2
1649695470000|2022-04-11 16:44:30|923.4|912.6|922.9|912.1|923.4|912.6|922.9|912.1|3
1649695480000|2022-04-11 16:44:40|923.17|912.37|922.9|912.1|923.4|912.6|922.9|912.1|5
1649695520000|2022-04-11 16:45:20|923.15|912.35|923.4|912.6|923.4|912.6|923.15|912.35|3
1649695530000|2022-04-11 16:45:30|923.9|913.1|926.22|915.42|926.55|915.75|923.9|913.1|12
1649695540000|2022-04-11 16:45:40|925.95|915.15|925.95|915.15|925.95|915.15|925.95|915.15|1
1649695550000|2022-04-11 16:45:50|925.9|915.1|926.4|915.6|926.4|915.6|925.9|915.1|3
1649695560000|2022-04-11 16:46:00|926.85|916.05|926.9|916.1|927.25|916.45|926.85|916.05|5
1649695570000|2022-04-11 16:46:10|926.7|915.9|926.45|915.65|926.7|915.9|926.2|915.4|3
1649695580000|2022-04-11 16:46:20|926.2|915.4|926.01|915.21|926.2|915.4|926.01|915.21|4
1649695590000|2022-04-11 16:46:30|926.19|915.39|925.85|915.05|926.19|915.39|924.95|914.15|4
1649695600000|2022-04-11 16:46:40|926|915.2|926.83|916.03|926.83|916.03|926|915.2|7
1649695610000|2022-04-11 16:46:50|926.7|915.9|926.9|916.1|927.14|916.34|926.7|915.9|4
1649695620000|2022-04-11 16:47:00|926.87|916.07|926.37|915.57|926.87|916.07|926.37|915.57|3
1649695640000|2022-04-11 16:47:20|926.47|915.67|926.05|915.25|926.87|916.07|926.05|915.25|4
1649695650000|2022-04-11 16:47:30|926.1|915.3|926.1|915.3|926.1|915.3|926.1|915.3|1
1649695660000|2022-04-11 16:47:40|926.23|915.43|926.65|915.85|926.65|915.85|926.15|915.35|6
1649695670000|2022-04-11 16:47:50|926.87|916.07|926.87|916.07|927.02|916.22|926.87|916.07|4
1649695680000|2022-04-11 16:48:00|926.75|915.95|926.45|915.65|926.87|916.07|926.45|915.65|3
1649695690000|2022-04-11 16:48:10|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1649695700000|2022-04-11 16:48:20|927.15|916.35|927.9|917.1|927.9|917.1|927.15|916.35|4
1649695730000|2022-04-11 16:48:50|928|917.2|928|917.2|928|917.2|928|917.2|1
1649695750000|2022-04-11 16:49:10|927.95|917.15|927.9|917.1|927.95|917.15|927.9|917.1|2
1649695770000|2022-04-11 16:49:30|928.04|917.24|928.04|917.24|928.04|917.24|928.04|917.24|1
1649695780000|2022-04-11 16:49:40|927.9|917.1|928|917.2|928|917.2|927.9|917.1|2
1649695810000|2022-04-11 16:50:10|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1649695820000|2022-04-11 16:50:20|928.15|917.35|928.15|917.35|928.15|917.35|928.15|917.35|1
1649695830000|2022-04-11 16:50:30|928.4|917.6|928.15|917.35|928.9|918.1|928.15|917.35|5
1649695840000|2022-04-11 16:50:40|928.25|917.45|928.9|918.1|928.9|918.1|928.15|917.35|5
1649695880000|2022-04-11 16:51:20|929.21|918.41|929.21|918.41|929.21|918.41|929.13|918.33|3
1649695890000|2022-04-11 16:51:30|929.66|918.86|929.71|918.91|929.71|918.91|929.66|918.86|2
1649695900000|2022-04-11 16:51:40|929.86|919.06|929.75|918.95|929.86|919.06|929.71|918.91|3
1649695920000|2022-04-11 16:52:00|929.71|918.91|929.71|918.91|929.71|918.91|929.34|918.54|7
1649695930000|2022-04-11 16:52:10|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1649695940000|2022-04-11 16:52:20|929.75|918.95|929.75|918.95|929.75|918.95|929.75|918.95|1
1649695960000|2022-04-11 16:52:40|929.9|919.1|929.9|919.1|930.3|919.5|929.9|919.1|3
1649695980000|2022-04-11 16:53:00|929.75|918.95|929.46|918.66|929.75|918.95|929.21|918.41|7
1649695990000|2022-04-11 16:53:10|929.71|918.91|929.75|918.95|929.75|918.95|929.21|918.41|15
1649696000000|2022-04-11 16:53:20|929.66|918.86|929.66|918.86|929.66|918.86|929.66|918.86|1
1649696010000|2022-04-11 16:53:30|929.75|918.95|929.75|918.95|929.75|918.95|929.75|918.95|1
1649696020000|2022-04-11 16:53:40|929.71|918.91|929.21|918.41|929.71|918.91|929.21|918.41|2
1649696040000|2022-04-11 16:54:00|928.9|918.1|928.51|917.71|928.9|918.1|928.51|917.71|6
1649696050000|2022-04-11 16:54:10|928.11|917.31|928.11|917.31|928.11|917.31|928.11|917.31|1
1649696080000|2022-04-11 16:54:40|928.26|917.46|928.26|917.46|928.26|917.46|928.21|917.41|3
1649696090000|2022-04-11 16:54:50|928.37|917.57|928.37|917.57|928.39|917.59|928.37|917.57|4
1649696100000|2022-04-11 16:55:00|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1649696150000|2022-04-11 16:55:50|928.89|918.09|928.88|918.08|928.89|918.09|928.58|917.78|4
1649696160000|2022-04-11 16:56:00|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1649696190000|2022-04-11 16:56:30|928.89|918.09|928.1|917.3|928.89|918.09|928.1|917.3|3
1649696200000|2022-04-11 16:56:40|928.05|917.25|927.45|916.65|928.05|917.25|927.45|916.65|4
1649696210000|2022-04-11 16:56:50|927.25|916.45|927.25|916.45|927.25|916.45|927.25|916.45|1
1649696220000|2022-04-11 16:57:00|927.5|916.7|927.77|916.97|927.77|916.97|927.5|916.7|3
1649696240000|2022-04-11 16:57:20|927.67|916.87|927.9|917.1|927.9|917.1|927.67|916.87|2
1649696250000|2022-04-11 16:57:30|928.2|917.4|928.8|918|928.8|918|928.2|917.4|2
1649696260000|2022-04-11 16:57:40|929.15|918.35|928.9|918.1|929.15|918.35|928.9|918.1|2
1649696270000|2022-04-11 16:57:50|929.05|918.25|929.4|918.6|929.4|918.6|929.05|918.25|2
1649696280000|2022-04-11 16:58:00|929.9|919.1|929.9|919.1|930.09|919.29|929.9|919.1|4
1649696300000|2022-04-11 16:58:20|929.77|918.97|929.9|919.1|929.9|919.1|929.14|918.34|4
1649696330000|2022-04-11 16:58:50|929.95|919.15|929.98|919.18|929.98|919.18|929.95|919.15|2
1649696340000|2022-04-11 16:59:00|930.33|919.53|930.33|919.53|930.33|919.53|930.33|919.53|1
1649696350000|2022-04-11 16:59:10|930.32|919.52|930.09|919.29|930.33|919.53|930.09|919.29|3
1649696360000|2022-04-11 16:59:20|930.21|919.41|930.21|919.41|930.21|919.41|930.21|919.41|1
1649696370000|2022-04-11 16:59:30|930.07|919.27|929.05|918.25|930.07|919.27|929.05|918.25|3
1649696380000|2022-04-11 16:59:40|929.39|918.59|928.9|918.1|929.39|918.59|928.9|918.1|2
1649696400000|2022-04-11 17:00:00|929.02|918.22|929.9|919.1|930.19|919.39|929.02|918.22|11
1649696410000|2022-04-11 17:00:10|929.92|919.12|932.03|921.23|932.17|921.37|929.92|919.12|9
1649696420000|2022-04-11 17:00:20|932.04|921.24|932.5|921.7|932.6|921.8|931.9|921.1|6
1649696430000|2022-04-11 17:00:30|932.2|921.4|932.35|921.55|932.35|921.55|932.18|921.38|4
1649696440000|2022-04-11 17:00:40|932.2|921.4|932.36|921.56|932.36|921.56|932.2|921.4|3
1649696450000|2022-04-11 17:00:50|932.35|921.55|932.05|921.25|932.4|921.6|932.05|921.25|6
1649696460000|2022-04-11 17:01:00|931.9|921.1|931.9|921.1|931.9|921.1|931.55|920.75|3
1649696470000|2022-04-11 17:01:10|932.3|921.5|931.95|921.15|932.3|921.5|931.95|921.15|2
1649696480000|2022-04-11 17:01:20|932.05|921.25|932.05|921.25|932.05|921.25|932.05|921.25|1
1649696490000|2022-04-11 17:01:30|932.3|921.5|932.3|921.5|932.3|921.5|932.3|921.5|1
1649696510000|2022-04-11 17:01:50|932.35|921.55|932.35|921.55|932.35|921.55|932.35|921.55|1
1649696520000|2022-04-11 17:02:00|932.3|921.5|932.3|921.5|932.3|921.5|932.3|921.5|1
1649696530000|2022-04-11 17:02:10|932.35|921.55|932.35|921.55|932.35|921.55|932.35|921.55|1
1649696540000|2022-04-11 17:02:20|932.4|921.6|932.4|921.6|932.6|921.8|932.4|921.6|6
1649696550000|2022-04-11 17:02:30|932.2|921.4|932.2|921.4|932.2|921.4|932.2|921.4|1
1649696570000|2022-04-11 17:02:50|932.35|921.55|932.75|921.95|932.75|921.95|932.35|921.55|4
1649696580000|2022-04-11 17:03:00|932.67|921.87|932.75|921.95|932.75|921.95|932.67|921.87|4
1649696600000|2022-04-11 17:03:20|932.67|921.87|932.63|921.83|932.77|921.97|932.63|921.83|3
1649696610000|2022-04-11 17:03:30|932.75|921.95|932.65|921.85|932.75|921.95|932.5|921.7|3
1649696620000|2022-04-11 17:03:40|932.55|921.75|932.55|921.75|932.55|921.75|932.55|921.75|1
1649696630000|2022-04-11 17:03:50|932|921.2|931.15|920.35|932|921.2|931.15|920.35|4
1649696640000|2022-04-11 17:04:00|931.4|920.6|931.3|920.5|931.9|921.1|931.3|920.5|5
1649696660000|2022-04-11 17:04:20|931|920.2|931|920.2|931|920.2|931|920.2|1
1649696670000|2022-04-11 17:04:30|931.4|920.6|931.4|920.6|931.4|920.6|931.4|920.6|1
1649696680000|2022-04-11 17:04:40|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649696690000|2022-04-11 17:04:50|931.76|920.96|931.53|920.73|931.9|921.1|931.38|920.58|7
1649696700000|2022-04-11 17:05:00|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649696750000|2022-04-11 17:05:50|932.06|921.26|932.45|921.65|932.45|921.65|932.06|921.26|3
1649696760000|2022-04-11 17:06:00|932.6|921.8|932.6|921.8|932.6|921.8|932.6|921.8|1
1649696770000|2022-04-11 17:06:10|932.75|921.95|932.75|921.95|932.75|921.95|932.75|921.95|1
1649696790000|2022-04-11 17:06:30|932.7|921.9|932.7|921.9|932.7|921.9|932.7|921.9|1
1649696810000|2022-04-11 17:06:50|932.75|921.95|932.5|921.7|932.75|921.95|932.5|921.7|3
1649696820000|2022-04-11 17:07:00|932.6|921.8|932.1|921.3|932.6|921.8|932.1|921.3|2
1649696830000|2022-04-11 17:07:10|932.01|921.21|930.9|920.1|932.01|921.21|930.9|920.1|5
1649696840000|2022-04-11 17:07:20|930.95|920.15|930.95|920.15|930.95|920.15|930.95|920.15|1
1649696870000|2022-04-11 17:07:50|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1649696900000|2022-04-11 17:08:20|931|920.2|931|920.2|931|920.2|931|920.2|1
1649696950000|2022-04-11 17:09:10|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1649696980000|2022-04-11 17:09:40|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649697000000|2022-04-11 17:10:00|931.4|920.6|930.9|920.1|931.4|920.6|930.9|920.1|3
1649697010000|2022-04-11 17:10:10|930.95|920.15|930.95|920.15|930.95|920.15|930.95|920.15|1
1649697040000|2022-04-11 17:10:40|930.86|920.06|930.9|920.1|930.9|920.1|930.58|919.78|3
1649697050000|2022-04-11 17:10:50|930.77|919.97|930.9|920.1|930.9|920.1|930.77|919.97|2
1649697070000|2022-04-11 17:11:10|930.37|919.57|930.27|919.47|930.9|920.1|930.27|919.47|9
1649697080000|2022-04-11 17:11:20|930.33|919.53|930.33|919.53|930.33|919.53|930.33|919.53|1
1649697090000|2022-04-11 17:11:30|930.52|919.72|930.33|919.53|930.71|919.91|930.33|919.53|4
1649697100000|2022-04-11 17:11:40|930.12|919.32|930.12|919.32|930.12|919.32|930.12|919.32|1
1649697120000|2022-04-11 17:12:00|930.02|919.22|930.02|919.22|930.02|919.22|930.02|919.22|1
1649697130000|2022-04-11 17:12:10|930.07|919.27|929.95|919.15|930.07|919.27|929.95|919.15|2
1649697140000|2022-04-11 17:12:20|930|919.2|929.9|919.1|930|919.2|929.75|918.95|4
1649697150000|2022-04-11 17:12:30|929.52|918.72|929.37|918.57|929.52|918.72|929.37|918.57|2
1649697160000|2022-04-11 17:12:40|929.25|918.45|928.9|918.1|929.25|918.45|928.9|918.1|2
1649697210000|2022-04-11 17:13:30|928.82|918.02|928.48|917.68|928.82|918.02|928.48|917.68|2
1649697220000|2022-04-11 17:13:40|928.35|917.55|928.2|917.4|928.35|917.55|928.2|917.4|3
1649697230000|2022-04-11 17:13:50|928.25|917.45|928.25|917.45|928.25|917.45|928.25|917.45|1
1649697240000|2022-04-11 17:14:00|928.28|917.48|928.3|917.5|928.3|917.5|928.28|917.48|2
1649697250000|2022-04-11 17:14:10|928.2|917.4|928.2|917.4|928.2|917.4|928.2|917.4|1
1649697260000|2022-04-11 17:14:20|928.1|917.3|926.94|916.14|928.1|917.3|926.9|916.1|9
1649697270000|2022-04-11 17:14:30|926.44|915.64|926.85|916.05|926.85|916.05|926.4|915.6|3
1649697280000|2022-04-11 17:14:40|926.9|916.1|928.4|917.6|928.4|917.6|926.9|916.1|6
1649697290000|2022-04-11 17:14:50|928.9|918.1|928.1|917.3|928.9|918.1|928.1|917.3|4
1649697300000|2022-04-11 17:15:00|927.95|917.15|927.95|917.15|927.95|917.15|927.95|917.15|1
1649697310000|2022-04-11 17:15:10|927.9|917.1|927.05|916.25|927.9|917.1|927.05|916.25|8
1649697330000|2022-04-11 17:15:30|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1649697340000|2022-04-11 17:15:40|926.7|915.9|924.85|914.05|926.7|915.9|924.68|913.88|10
1649697350000|2022-04-11 17:15:50|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1649697360000|2022-04-11 17:16:00|924.53|913.73|924.53|913.73|924.9|914.1|924.53|913.73|3
1649697370000|2022-04-11 17:16:10|924.5|913.7|922.97|912.17|924.5|913.7|922.97|912.17|7
1649697380000|2022-04-11 17:16:20|922.92|912.12|922.4|911.6|922.92|912.12|922.2|911.4|8
1649697390000|2022-04-11 17:16:30|921.95|911.15|921.4|910.6|921.95|911.15|920.88|910.08|11
1649697400000|2022-04-11 17:16:40|921.28|910.48|920.6|909.8|921.28|910.48|920.25|909.45|5
1649697410000|2022-04-11 17:16:50|920.15|909.35|918.9|908.1|920.15|909.35|918.9|908.1|4
1649697420000|2022-04-11 17:17:00|919.32|908.52|919.85|909.05|919.86|909.06|918.9|908.1|7
1649697430000|2022-04-11 17:17:10|919.75|908.95|918.4|907.6|919.75|908.95|918.4|907.6|5
1649697440000|2022-04-11 17:17:20|918.52|907.72|919.22|908.42|919.22|908.42|918.37|907.57|6
1649697450000|2022-04-11 17:17:30|918.9|908.1|919.9|909.1|920.22|909.42|918.9|908.1|8
1649697460000|2022-04-11 17:17:40|920.15|909.35|920.12|909.32|920.8|910|920.12|909.32|11
1649697470000|2022-04-11 17:17:50|919.9|909.1|919.65|908.85|919.9|909.1|919.4|908.6|3
1649697480000|2022-04-11 17:18:00|919.4|908.6|919.9|909.1|919.9|909.1|919.4|908.6|7
1649697490000|2022-04-11 17:18:10|920.58|909.78|922.8|912|922.8|912|920.58|909.78|12
1649697500000|2022-04-11 17:18:20|922.9|912.1|923.75|912.95|923.75|912.95|922.9|912.1|5
1649697510000|2022-04-11 17:18:30|923.32|912.52|922.9|912.1|923.5|912.7|922.9|912.1|6
1649697520000|2022-04-11 17:18:40|922.58|911.78|922.4|911.6|922.58|911.78|922.4|911.6|2
1649697530000|2022-04-11 17:18:50|921.85|911.05|921.9|911.1|922.14|911.34|921.85|911.05|3
1649697540000|2022-04-11 17:19:00|922.33|911.53|922.4|911.6|922.4|911.6|922.33|911.53|2
1649697550000|2022-04-11 17:19:10|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1649697560000|2022-04-11 17:19:20|922.4|911.6|923.17|912.37|923.17|912.37|922.4|911.6|9
1649697570000|2022-04-11 17:19:30|923.9|913.1|923.4|912.6|924.75|913.95|923.4|912.6|9
1649697580000|2022-04-11 17:19:40|923.65|912.85|923.4|912.6|923.65|912.85|923.29|912.49|4
1649697610000|2022-04-11 17:20:10|923.27|912.47|922.31|911.51|923.27|912.47|922.31|911.51|5
1649697620000|2022-04-11 17:20:20|921.9|911.1|921.9|911.1|922.26|911.46|921.9|911.1|9
1649697630000|2022-04-11 17:20:30|921.61|910.81|921.9|911.1|921.9|911.1|921.61|910.81|4
1649697640000|2022-04-11 17:20:40|921.7|910.9|921.75|910.95|921.75|910.95|921.7|910.9|2
1649697660000|2022-04-11 17:21:00|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1649697670000|2022-04-11 17:21:10|921.66|910.86|921.4|910.6|921.66|910.86|921.23|910.43|4
1649697680000|2022-04-11 17:21:20|921.7|910.9|921.74|910.94|921.74|910.94|921.57|910.77|4
1649697690000|2022-04-11 17:21:30|921.9|911.1|922|911.2|922.27|911.47|921.9|911.1|10
1649697700000|2022-04-11 17:21:40|921.9|911.1|921|910.2|921.9|911.1|921|910.2|5
1649697710000|2022-04-11 17:21:50|921.4|910.6|921.4|910.6|921.4|910.6|921.4|910.6|1
1649697740000|2022-04-11 17:22:20|921.05|910.25|921.85|911.05|921.85|911.05|921.05|910.25|5
1649697750000|2022-04-11 17:22:30|921.9|911.1|922.4|911.6|922.4|911.6|921.9|911.1|4
1649697760000|2022-04-11 17:22:40|922.9|912.1|924.85|914.05|924.85|914.05|922.9|912.1|8
1649697770000|2022-04-11 17:22:50|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1649697800000|2022-04-11 17:23:20|924.95|914.15|924.95|914.15|924.95|914.15|924.95|914.15|1
1649697820000|2022-04-11 17:23:40|925.05|914.25|925.05|914.25|925.05|914.25|925.05|914.25|1
1649697840000|2022-04-11 17:24:00|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1649697850000|2022-04-11 17:24:10|925|914.2|925|914.2|925|914.2|925|914.2|1
1649697860000|2022-04-11 17:24:20|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1649697870000|2022-04-11 17:24:30|924.4|913.6|924.9|914.1|924.9|914.1|924.4|913.6|4
1649697890000|2022-04-11 17:24:50|925.15|914.35|925.84|915.04|926.01|915.21|925.15|914.35|4
1649697900000|2022-04-11 17:25:00|925.71|914.91|925.9|915.1|925.9|915.1|925.71|914.91|2
1649697910000|2022-04-11 17:25:10|925.95|915.15|925.95|915.15|925.95|915.15|925.95|915.15|1
1649697920000|2022-04-11 17:25:20|925.85|915.05|925.4|914.6|925.85|915.05|925.4|914.6|2
1649697930000|2022-04-11 17:25:30|924.95|914.15|924.95|914.15|924.95|914.15|924.95|914.15|1
1649697940000|2022-04-11 17:25:40|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1649697950000|2022-04-11 17:25:50|924.73|913.93|923.9|913.1|924.73|913.93|923.23|912.43|9
1649697960000|2022-04-11 17:26:00|924.4|913.6|924.57|913.77|924.57|913.77|924.4|913.6|3
1649697970000|2022-04-11 17:26:10|924.75|913.95|924.9|914.1|924.9|914.1|924.75|913.95|2
1649697980000|2022-04-11 17:26:20|925.12|914.32|925.85|915.05|925.85|915.05|925.12|914.32|3
1649697990000|2022-04-11 17:26:30|925.98|915.18|925.9|915.1|926.03|915.23|925.9|915.1|9
1649698000000|2022-04-11 17:26:40|926.03|915.23|926.55|915.75|926.55|915.75|925.9|915.1|5
1649698010000|2022-04-11 17:26:50|926.68|915.88|926.2|915.4|926.83|916.03|926.2|915.4|4
1649698020000|2022-04-11 17:27:00|925.95|915.15|925.95|915.15|925.95|915.15|925.95|915.15|1
1649698030000|2022-04-11 17:27:10|926.2|915.4|926.2|915.4|926.2|915.4|926.2|915.4|1
1649698040000|2022-04-11 17:27:20|926.28|915.48|926.74|915.94|926.74|915.94|926.28|915.48|5
1649698050000|2022-04-11 17:27:30|926.9|916.1|926.99|916.19|927.4|916.6|926.9|916.1|4
1649698060000|2022-04-11 17:27:40|927.24|916.44|926.99|916.19|927.24|916.44|926.99|916.19|4
1649698070000|2022-04-11 17:27:50|927.4|916.6|927.3|916.5|927.4|916.6|927.3|916.5|3
1649698080000|2022-04-11 17:28:00|927.8|917|928.85|918.05|928.85|918.05|927.8|917|4
1649698090000|2022-04-11 17:28:10|928.9|918.1|928.9|918.1|929.05|918.25|928.9|918.1|3
1649698100000|2022-04-11 17:28:20|929.28|918.48|928.95|918.15|929.28|918.48|928.9|918.1|3
1649698110000|2022-04-11 17:28:30|929.27|918.47|928.69|917.89|929.27|918.47|928.56|917.76|5
1649698120000|2022-04-11 17:28:40|928.83|918.03|928.9|918.1|928.9|918.1|928.83|918.03|2
1649698130000|2022-04-11 17:28:50|929.08|918.28|929.25|918.45|929.25|918.45|929.08|918.28|3
1649698140000|2022-04-11 17:29:00|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1649698150000|2022-04-11 17:29:10|928.55|917.75|928.9|918.1|928.9|918.1|928.55|917.75|4
1649698160000|2022-04-11 17:29:20|928.55|917.75|928.55|917.75|928.55|917.75|928.55|917.75|1
1649698180000|2022-04-11 17:29:40|928.45|917.65|928.45|917.65|928.45|917.65|928.45|917.65|1
1649698190000|2022-04-11 17:29:50|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1649698200000|2022-04-11 17:30:00|928.75|917.95|928.75|917.95|928.75|917.95|928.75|917.95|1
1649698210000|2022-04-11 17:30:10|928.86|918.06|928.9|918.1|929.01|918.21|928.86|918.06|3
1649698220000|2022-04-11 17:30:20|929.05|918.25|929.4|918.6|929.4|918.6|929.05|918.25|3
1649698230000|2022-04-11 17:30:30|929.85|919.05|929.53|918.73|929.85|919.05|929.4|918.6|4
1649698270000|2022-04-11 17:31:10|929.85|919.05|930.01|919.21|930.09|919.29|929.85|919.05|6
1649698280000|2022-04-11 17:31:20|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1649698290000|2022-04-11 17:31:30|929.53|918.73|929.53|918.73|929.8|919|929.53|918.73|4
1649698300000|2022-04-11 17:31:40|929.49|918.69|929.53|918.73|929.53|918.73|929.49|918.69|2
1649698310000|2022-04-11 17:31:50|929.65|918.85|929.65|918.85|929.65|918.85|929.65|918.85|1
1649698320000|2022-04-11 17:32:00|929.3|918.5|929.7|918.9|929.7|918.9|929.3|918.5|4
1649698330000|2022-04-11 17:32:10|929.85|919.05|929.96|919.16|929.96|919.16|929.85|919.05|2
1649698340000|2022-04-11 17:32:20|929.85|919.05|929.31|918.51|929.85|919.05|929.31|918.51|3
1649698350000|2022-04-11 17:32:30|929.65|918.85|929.65|918.85|929.65|918.85|929.65|918.85|1
1649698370000|2022-04-11 17:32:50|929.8|919|929.8|919|929.8|919|929.8|919|1
1649698380000|2022-04-11 17:33:00|929.65|918.85|929.75|918.95|929.75|918.95|929.65|918.85|2
1649698390000|2022-04-11 17:33:10|929.84|919.04|930.09|919.29|930.09|919.29|929.84|919.04|4
1649698400000|2022-04-11 17:33:20|930.54|919.74|930.59|919.79|930.59|919.79|930.54|919.74|2
1649698410000|2022-04-11 17:33:30|930.7|919.9|930.7|919.9|930.7|919.9|930.7|919.9|1
1649698430000|2022-04-11 17:33:50|930.75|919.95|930.75|919.95|930.75|919.95|930.75|919.95|1
1649698440000|2022-04-11 17:34:00|930.65|919.85|930.75|919.95|930.75|919.95|930.65|919.85|2
1649698450000|2022-04-11 17:34:10|930.8|920|930.8|920|930.8|920|930.8|920|1
1649698460000|2022-04-11 17:34:20|930.65|919.85|930.65|919.85|930.65|919.85|930.65|919.85|1
1649698480000|2022-04-11 17:34:40|930.8|920|930.85|920.05|930.9|920.1|930.8|920|3
1649698490000|2022-04-11 17:34:50|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1649698500000|2022-04-11 17:35:00|930.85|920.05|930.9|920.1|930.9|920.1|930.85|920.05|3
1649698510000|2022-04-11 17:35:10|931.1|920.3|930.9|920.1|931.1|920.3|930.9|920.1|2
1649698520000|2022-04-11 17:35:20|931.05|920.25|930.9|920.1|931.05|920.25|930.9|920.1|2
1649698580000|2022-04-11 17:36:20|930.8|920|930.4|919.6|930.8|920|930.4|919.6|4
1649698590000|2022-04-11 17:36:30|929.95|919.15|929.95|919.15|929.95|919.15|929.95|919.15|1
1649698610000|2022-04-11 17:36:50|929.85|919.05|929.1|918.3|929.85|919.05|929.1|918.3|3
1649698630000|2022-04-11 17:37:10|928.98|918.18|927.9|917.1|928.98|918.18|927.9|917.1|4
1649698640000|2022-04-11 17:37:20|927.58|916.78|927.85|917.05|927.9|917.1|927.38|916.58|5
1649698650000|2022-04-11 17:37:30|927.53|916.73|927.53|916.73|927.53|916.73|927.53|916.73|1
1649698660000|2022-04-11 17:37:40|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1649698670000|2022-04-11 17:37:50|928.08|917.28|927.9|917.1|928.08|917.28|927.9|917.1|2
1649698740000|2022-04-11 17:39:00|927.5|916.7|927.85|917.05|927.85|917.05|927.45|916.65|3
1649698760000|2022-04-11 17:39:20|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1649698770000|2022-04-11 17:39:30|927.4|916.6|927.4|916.6|927.4|916.6|927.4|916.6|1
1649698790000|2022-04-11 17:39:50|927.35|916.55|926.9|916.1|927.35|916.55|926.9|916.1|2
1649698800000|2022-04-11 17:40:00|926.61|915.81|926.9|916.1|926.9|916.1|926.61|915.81|2
1649698830000|2022-04-11 17:40:30|927.4|916.6|927.66|916.86|927.72|916.92|927.4|916.6|3
1649698840000|2022-04-11 17:40:40|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1649698870000|2022-04-11 17:41:10|927.53|916.73|927.4|916.6|927.9|917.1|927.4|916.6|3
1649698880000|2022-04-11 17:41:20|926.99|916.19|926.99|916.19|926.99|916.19|926.99|916.19|1
1649698890000|2022-04-11 17:41:30|926.9|916.1|926|915.2|926.9|916.1|926|915.2|6
1649698900000|2022-04-11 17:41:40|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1649698910000|2022-04-11 17:41:50|925.83|915.03|925.53|914.73|925.83|915.03|925.53|914.73|2
1649698930000|2022-04-11 17:42:10|925.45|914.65|925.79|914.99|925.79|914.99|925.45|914.65|4
1649698940000|2022-04-11 17:42:20|925.78|914.98|925.78|914.98|925.9|915.1|925.78|914.98|3
1649698950000|2022-04-11 17:42:30|925.48|914.68|925.48|914.68|925.48|914.68|925.48|914.68|1
1649698970000|2022-04-11 17:42:50|925.78|914.98|925.43|914.63|925.78|914.98|925.43|914.63|2
1649698990000|2022-04-11 17:43:10|925.78|914.98|925.79|914.99|925.79|914.99|925.61|914.81|5
1649699010000|2022-04-11 17:43:30|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1649699030000|2022-04-11 17:43:50|926.2|915.4|926.4|915.6|926.4|915.6|925.9|915.1|4
1649699040000|2022-04-11 17:44:00|926.85|916.05|926.85|916.05|926.85|916.05|926.85|916.05|1
1649699060000|2022-04-11 17:44:20|926.75|915.95|926.4|915.6|926.75|915.95|926.4|915.6|2
1649699080000|2022-04-11 17:44:40|925.85|915.05|925.85|915.05|925.85|915.05|925.85|915.05|1
1649699090000|2022-04-11 17:44:50|925.78|914.98|925.78|914.98|925.78|914.98|925.77|914.97|3
1649699100000|2022-04-11 17:45:00|925.8|915|925.8|915|925.8|915|925.8|915|1
1649699110000|2022-04-11 17:45:10|925.9|915.1|926.75|915.95|926.75|915.95|925.9|915.1|3
1649699120000|2022-04-11 17:45:20|927|916.2|927.4|916.6|927.4|916.6|927|916.2|2
1649699130000|2022-04-11 17:45:30|927.9|917.1|927.9|917.1|928.09|917.29|927.9|917.1|3
1649699140000|2022-04-11 17:45:40|928.09|917.29|928.4|917.6|928.4|917.6|927.9|917.1|3
1649699150000|2022-04-11 17:45:50|928.85|918.05|928.85|918.05|928.85|918.05|928.85|918.05|1
1649699160000|2022-04-11 17:46:00|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1649699170000|2022-04-11 17:46:10|929.09|918.29|928.9|918.1|929.09|918.29|928.9|918.1|2
1649699180000|2022-04-11 17:46:20|929.09|918.29|928.4|917.6|929.09|918.29|928.4|917.6|3
1649699190000|2022-04-11 17:46:30|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1649699220000|2022-04-11 17:47:00|928.2|917.4|928.9|918.1|928.9|918.1|928.2|917.4|4
1649699230000|2022-04-11 17:47:10|929.06|918.26|928.9|918.1|929.2|918.4|928.9|918.1|4
1649699250000|2022-04-11 17:47:30|928.4|917.6|928.4|917.6|928.4|917.6|928.4|917.6|1
1649699270000|2022-04-11 17:47:50|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1649699330000|2022-04-11 17:48:50|928.45|917.65|928.8|918|928.8|918|928.45|917.65|2
1649699340000|2022-04-11 17:49:00|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1649699370000|2022-04-11 17:49:30|928.7|917.9|928.85|918.05|928.85|918.05|928.7|917.9|2
1649699380000|2022-04-11 17:49:40|928.99|918.19|929.3|918.5|929.65|918.85|928.9|918.1|5
1649699400000|2022-04-11 17:50:00|928.95|918.15|928.95|918.15|928.95|918.15|928.95|918.15|1
1649699410000|2022-04-11 17:50:10|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1649699490000|2022-04-11 17:51:30|928.98|918.18|929.38|918.58|929.38|918.58|928.98|918.18|3
1649699520000|2022-04-11 17:52:00|929.58|918.78|929.58|918.78|929.58|918.78|929.58|918.78|1
1649699540000|2022-04-11 17:52:20|929.9|919.1|929.9|919.1|930.25|919.45|929.9|919.1|6
1649699550000|2022-04-11 17:52:30|930.15|919.35|929.9|919.1|930.15|919.35|929.9|919.1|2
1649699570000|2022-04-11 17:52:50|930.7|919.9|930.7|919.9|930.7|919.9|930.7|919.9|1
1649699600000|2022-04-11 17:53:20|930.9|920.1|930.94|920.14|931.21|920.41|930.9|920.1|6
1649699610000|2022-04-11 17:53:30|930.9|920.1|930.94|920.14|930.96|920.16|930.9|920.1|3
1649699620000|2022-04-11 17:53:40|930.96|920.16|930.95|920.15|930.96|920.16|930.95|920.15|2
1649699630000|2022-04-11 17:53:50|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1649699650000|2022-04-11 17:54:10|930.95|920.15|930.96|920.16|930.96|920.16|930.95|920.15|2
1649699660000|2022-04-11 17:54:20|931.55|920.75|931.75|920.95|931.9|921.1|931.55|920.75|3
1649699680000|2022-04-11 17:54:40|931.6|920.8|930.96|920.16|931.6|920.8|930.96|920.16|5
1649699690000|2022-04-11 17:54:50|930.95|920.15|930.9|920.1|930.95|920.15|930.9|920.1|2
1649699710000|2022-04-11 17:55:10|930.81|920.01|930.81|920.01|930.81|920.01|930.81|920.01|1
1649699740000|2022-04-11 17:55:40|930.35|919.55|930.9|920.1|930.9|920.1|930|919.2|3
1649699750000|2022-04-11 17:55:50|930.51|919.71|930.41|919.61|930.51|919.71|930.41|919.61|3
1649699790000|2022-04-11 17:56:30|930.01|919.21|929.9|919.1|930.01|919.21|929.9|919.1|2
1649699800000|2022-04-11 17:56:40|929.85|919.05|929.9|919.1|929.9|919.1|929.85|919.05|2
1649699810000|2022-04-11 17:56:50|930.35|919.55|929.9|919.1|930.35|919.55|929.9|919.1|2
1649699820000|2022-04-11 17:57:00|930.55|919.75|930.35|919.55|930.55|919.75|930.35|919.55|2
1649699840000|2022-04-11 17:57:20|930.7|919.9|930.7|919.9|930.7|919.9|930.7|919.9|1
1649699880000|2022-04-11 17:58:00|930.55|919.75|930.55|919.75|930.55|919.75|930.55|919.75|1
1649699900000|2022-04-11 17:58:20|930.4|919.6|929.9|919.1|930.4|919.6|929.9|919.1|3
1649699930000|2022-04-11 17:58:50|930.2|919.4|930.29|919.49|930.29|919.49|930.2|919.4|2
1649699940000|2022-04-11 17:59:00|930.7|919.9|930.9|920.1|930.9|920.1|930.7|919.9|2
1649699950000|2022-04-11 17:59:10|930.93|920.13|930.93|920.13|930.93|920.13|930.93|920.13|1
1649699960000|2022-04-11 17:59:20|930.9|920.1|930.95|920.15|930.95|920.15|930.9|920.1|2
1649699980000|2022-04-11 17:59:40|931.65|920.85|931.65|920.85|931.65|920.85|931.65|920.85|1
1649700000000|2022-04-11 18:00:00|931.55|920.75|931.14|920.34|931.55|920.75|931.14|920.34|4
1649700010000|2022-04-11 18:00:10|931.1|920.3|931.1|920.3|931.1|920.3|931.1|920.3|1
1649700020000|2022-04-11 18:00:20|930.86|920.06|930.86|920.06|930.86|920.06|930.86|920.06|1
1649700030000|2022-04-11 18:00:30|930.4|919.6|929.9|919.1|930.4|919.6|929.9|919.1|2
1649700060000|2022-04-11 18:01:00|929.85|919.05|929.85|919.05|929.85|919.05|929.85|919.05|1
1649700070000|2022-04-11 18:01:10|929.54|918.74|929.4|918.6|929.54|918.74|929.4|918.6|2
1649700090000|2022-04-11 18:01:30|928.9|918.1|929.59|918.79|929.6|918.8|928.9|918.1|4
1649700100000|2022-04-11 18:01:40|929.9|919.1|930.15|919.35|930.15|919.35|929.9|919.1|3
1649700110000|2022-04-11 18:01:50|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1649700120000|2022-04-11 18:02:00|930.45|919.65|930.45|919.65|930.45|919.65|930.45|919.65|1
1649700130000|2022-04-11 18:02:10|930.32|919.52|930.93|920.13|930.93|920.13|930.3|919.5|4
1649700140000|2022-04-11 18:02:20|930.95|920.15|930.95|920.15|930.95|920.15|930.95|920.15|1
1649700160000|2022-04-11 18:02:40|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1649700180000|2022-04-11 18:03:00|930.5|919.7|929.9|919.1|930.5|919.7|929.9|919.1|3
1649700190000|2022-04-11 18:03:10|929.85|919.05|929.85|919.05|929.85|919.05|929.85|919.05|1
1649700200000|2022-04-11 18:03:20|929.75|918.95|929.4|918.6|929.75|918.95|929.4|918.6|2
1649700210000|2022-04-11 18:03:30|929.6|918.8|928.9|918.1|929.6|918.8|928.9|918.1|4
1649700220000|2022-04-11 18:03:40|929.3|918.5|929|918.2|929.3|918.5|929|918.2|2
1649700240000|2022-04-11 18:04:00|928.95|918.15|928.95|918.15|928.95|918.15|928.95|918.15|1
1649700250000|2022-04-11 18:04:10|929.35|918.55|929.8|919|929.8|919|929.35|918.55|4
1649700260000|2022-04-11 18:04:20|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1649700280000|2022-04-11 18:04:40|930.03|919.23|929.95|919.15|930.35|919.55|929.95|919.15|3
1649700300000|2022-04-11 18:05:00|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1649700320000|2022-04-11 18:05:20|929.76|918.96|929.9|919.1|929.9|919.1|929.76|918.96|2
1649700330000|2022-04-11 18:05:30|929.76|918.96|929.9|919.1|929.9|919.1|929.76|918.96|2
1649700340000|2022-04-11 18:05:40|930.35|919.55|930.2|919.4|930.35|919.55|930.2|919.4|2
1649700350000|2022-04-11 18:05:50|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1649700360000|2022-04-11 18:06:00|930.85|920.05|930.85|920.05|930.85|920.05|930.85|920.05|1
1649700370000|2022-04-11 18:06:10|930.9|920.1|931.31|920.51|931.31|920.51|930.9|920.1|3
1649700380000|2022-04-11 18:06:20|931.3|920.5|931.3|920.5|931.31|920.51|931.3|920.5|5
1649700390000|2022-04-11 18:06:30|931.31|920.51|931.3|920.5|931.31|920.51|931.3|920.5|4
1649700400000|2022-04-11 18:06:40|931.45|920.65|931.45|920.65|931.45|920.65|931.45|920.65|1
1649700410000|2022-04-11 18:06:50|931.5|920.7|931.5|920.7|931.5|920.7|931.5|920.7|1
1649700420000|2022-04-11 18:07:00|931.55|920.75|931.55|920.75|931.55|920.75|931.55|920.75|1
1649700430000|2022-04-11 18:07:10|931.7|920.9|931.9|921.1|931.9|921.1|931.7|920.9|2
1649700440000|2022-04-11 18:07:20|932.03|921.23|931.9|921.1|932.03|921.23|931.9|921.1|2
1649700470000|2022-04-11 18:07:50|931.85|921.05|931.85|921.05|931.85|921.05|931.85|921.05|1
1649700480000|2022-04-11 18:08:00|931.8|921|931.8|921|931.8|921|931.8|921|1
1649700490000|2022-04-11 18:08:10|931.89|921.09|931.99|921.19|931.99|921.19|931.89|921.09|2
1649700500000|2022-04-11 18:08:20|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649700570000|2022-04-11 18:09:30|931.75|920.95|931.75|920.95|931.75|920.95|931.75|920.95|1
1649700590000|2022-04-11 18:09:50|931.7|920.9|931.7|920.9|931.7|920.9|931.7|920.9|1
1649700600000|2022-04-11 18:10:00|931.47|920.67|931.4|920.6|931.47|920.67|931.2|920.4|5
1649700630000|2022-04-11 18:10:30|931.85|921.05|931.85|921.05|931.85|921.05|931.85|921.05|1
1649700640000|2022-04-11 18:10:40|931.94|921.14|931.99|921.19|931.99|921.19|931.94|921.14|2
1649700650000|2022-04-11 18:10:50|932.35|921.55|931.9|921.1|932.35|921.55|931.9|921.1|5
1649700710000|2022-04-11 18:11:50|931.53|920.73|930.9|920.1|931.53|920.73|930.9|920.1|3
1649700730000|2022-04-11 18:12:10|930.7|919.9|930.7|919.9|930.7|919.9|930.7|919.9|1
1649700750000|2022-04-11 18:12:30|930.4|919.6|930.23|919.43|930.4|919.6|930.23|919.43|2
1649700770000|2022-04-11 18:12:50|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1649700790000|2022-04-11 18:13:10|929.75|918.95|930.41|919.61|930.41|919.61|929.75|918.95|5
1649700800000|2022-04-11 18:13:20|930.54|919.74|930.05|919.25|930.55|919.75|930.05|919.25|10
1649700820000|2022-04-11 18:13:40|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1649700840000|2022-04-11 18:14:00|929.5|918.7|929.2|918.4|929.5|918.7|929.2|918.4|2
1649700850000|2022-04-11 18:14:10|929.12|918.32|929.12|918.32|929.12|918.32|929.12|918.32|1
1649700860000|2022-04-11 18:14:20|929.11|918.31|927.18|916.38|929.12|918.32|927.18|916.38|10
1649700880000|2022-04-11 18:14:40|927.19|916.39|927.18|916.38|927.19|916.39|927.18|916.38|2
1649700890000|2022-04-11 18:14:50|927.23|916.43|927.7|916.9|927.7|916.9|927.23|916.43|3
1649700900000|2022-04-11 18:15:00|927.63|916.83|926.95|916.15|927.63|916.83|926.95|916.15|2
1649700910000|2022-04-11 18:15:10|926.9|916.1|926.4|915.6|926.9|916.1|926.4|915.6|5
1649700920000|2022-04-11 18:15:20|925.95|915.15|925.95|915.15|925.95|915.15|925.95|915.15|1
1649700950000|2022-04-11 18:15:50|925.92|915.12|925.6|914.8|925.92|915.12|925.6|914.8|2
1649700960000|2022-04-11 18:16:00|925.48|914.68|924.9|914.1|925.48|914.68|924.9|914.1|3
1649700980000|2022-04-11 18:16:20|924.58|913.78|924.32|913.52|924.58|913.78|924.32|913.52|3
1649700990000|2022-04-11 18:16:30|924.31|913.51|924.31|913.51|924.31|913.51|924.31|913.51|1
1649701000000|2022-04-11 18:16:40|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1649701030000|2022-04-11 18:17:10|924.28|913.48|924.9|914.1|924.9|914.1|924.28|913.48|3
1649701040000|2022-04-11 18:17:20|924.75|913.95|924.75|913.95|924.75|913.95|924.75|913.95|1
1649701080000|2022-04-11 18:18:00|924.8|914|924.8|914|924.8|914|924.8|914|1
1649701100000|2022-04-11 18:18:20|924.4|913.6|923.9|913.1|924.4|913.6|923.9|913.1|3
1649701120000|2022-04-11 18:18:40|923.71|912.91|923.71|912.91|923.71|912.91|923.71|912.91|1
1649701130000|2022-04-11 18:18:50|923.9|913.1|923.9|913.1|923.9|913.1|923.07|912.27|6
1649701210000|2022-04-11 18:20:10|924.4|913.6|924.4|913.6|924.4|913.6|924.4|913.6|1
1649701230000|2022-04-11 18:20:30|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1649701240000|2022-04-11 18:20:40|925.3|914.5|925.85|915.05|925.85|915.05|925|914.2|4
1649701250000|2022-04-11 18:20:50|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1649701270000|2022-04-11 18:21:10|926|915.2|926|915.2|926|915.2|926|915.2|1
1649701280000|2022-04-11 18:21:20|926.4|915.6|926.4|915.6|926.4|915.6|926.4|915.6|1
1649701290000|2022-04-11 18:21:30|925.95|915.15|925.95|915.15|925.95|915.15|925.95|915.15|1
1649701300000|2022-04-11 18:21:40|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1649701310000|2022-04-11 18:21:50|925.4|914.6|925.4|914.6|925.4|914.6|925.4|914.6|1
1649701320000|2022-04-11 18:22:00|925.65|914.85|925.6|914.8|925.65|914.85|925.6|914.8|2
1649701330000|2022-04-11 18:22:10|925.58|914.78|926.4|915.6|926.4|915.6|925.58|914.78|6
1649701340000|2022-04-11 18:22:20|926.12|915.32|925.9|915.1|926.19|915.39|925.9|915.1|3
1649701350000|2022-04-11 18:22:30|924.9|914.1|925.4|914.6|925.4|914.6|924.9|914.1|3
1649701360000|2022-04-11 18:22:40|925.9|915.1|925.98|915.18|925.98|915.18|925.86|915.06|9
1649701370000|2022-04-11 18:22:50|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1649701380000|2022-04-11 18:23:00|926.85|916.05|926.85|916.05|926.85|916.05|926.85|916.05|1
1649701420000|2022-04-11 18:23:40|926.8|916|926.8|916|926.8|916|926.8|916|1
1649701430000|2022-04-11 18:23:50|926.85|916.05|926.3|915.5|926.85|916.05|926.3|915.5|3
1649701440000|2022-04-11 18:24:00|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1649701510000|2022-04-11 18:25:10|926.2|915.4|925.9|915.1|926.2|915.4|925.9|915.1|2
1649701540000|2022-04-11 18:25:40|926.2|915.4|925.9|915.1|926.2|915.4|925.9|915.1|2
1649701550000|2022-04-11 18:25:50|925.99|915.19|925.99|915.19|925.99|915.19|925.99|915.19|1
1649701560000|2022-04-11 18:26:00|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1649701580000|2022-04-11 18:26:20|926.4|915.6|926.8|916|926.8|916|926.05|915.25|4
1649701600000|2022-04-11 18:26:40|926.95|916.15|926.95|916.15|926.95|916.15|926.95|916.15|1
1649701620000|2022-04-11 18:27:00|926.85|916.05|926.9|916.1|926.9|916.1|926.85|916.05|2
1649701650000|2022-04-11 18:27:30|926.8|916|926.4|915.6|926.8|916|926.4|915.6|3
1649701680000|2022-04-11 18:28:00|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1649701700000|2022-04-11 18:28:20|925.85|915.05|925.35|914.55|925.85|915.05|925.35|914.55|2
1649701710000|2022-04-11 18:28:30|925.85|915.05|926.2|915.4|926.2|915.4|925.78|914.98|5
1649701720000|2022-04-11 18:28:40|926.15|915.35|925.9|915.1|926.5|915.7|925.9|915.1|4
1649701760000|2022-04-11 18:29:20|926.55|915.75|927.29|916.49|927.29|916.49|926.55|915.75|5
1649701770000|2022-04-11 18:29:30|927.7|916.9|928.4|917.6|928.4|917.6|927.7|916.9|3
1649701780000|2022-04-11 18:29:40|928.7|917.9|928.7|917.9|928.7|917.9|928.7|917.9|1
1649701790000|2022-04-11 18:29:50|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1649701800000|2022-04-11 18:30:00|929.28|918.48|929.65|918.85|929.65|918.85|929.28|918.48|2
1649701810000|2022-04-11 18:30:10|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1649701820000|2022-04-11 18:30:20|929.79|918.99|929.9|919.1|929.9|919.1|929.79|918.99|2
1649701830000|2022-04-11 18:30:30|929.15|918.35|928.55|917.75|929.15|918.35|928.3|917.5|10
1649701840000|2022-04-11 18:30:40|928.54|917.74|928.55|917.75|928.55|917.75|928.54|917.74|2
1649701860000|2022-04-11 18:31:00|928.9|918.1|927.75|916.95|928.9|918.1|927.75|916.95|7
1649701870000|2022-04-11 18:31:10|927.25|916.45|926.9|916.1|927.25|916.45|926.9|916.1|2
1649701880000|2022-04-11 18:31:20|926.53|915.73|926.4|915.6|926.53|915.73|926.4|915.6|2
1649701890000|2022-04-11 18:31:30|926.29|915.49|925.85|915.05|926.29|915.49|925.85|915.05|3
1649701900000|2022-04-11 18:31:40|926.1|915.3|926.45|915.65|926.46|915.66|926.1|915.3|6
1649701910000|2022-04-11 18:31:50|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1649701920000|2022-04-11 18:32:00|926.85|916.05|926.85|916.05|926.85|916.05|926.85|916.05|1
1649701940000|2022-04-11 18:32:20|926.9|916.1|927.4|916.6|927.4|916.6|926.9|916.1|2
1649701960000|2022-04-11 18:32:40|927.67|916.87|928.8|918|928.8|918|927.67|916.87|11
1649701980000|2022-04-11 18:33:00|928.9|918.1|929.4|918.6|929.4|918.6|928.9|918.1|2
1649702040000|2022-04-11 18:34:00|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1649702060000|2022-04-11 18:34:20|929.85|919.05|929.85|919.05|929.85|919.05|929.85|919.05|1
1649702070000|2022-04-11 18:34:30|929.4|918.6|929.49|918.69|929.5|918.7|929.4|918.6|6
1649702090000|2022-04-11 18:34:50|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1649702120000|2022-04-11 18:35:20|929.6|918.8|929.9|919.1|929.9|919.1|929.4|918.6|5
1649702130000|2022-04-11 18:35:30|929.53|918.73|928.95|918.15|929.9|919.1|928.95|918.15|4
1649702150000|2022-04-11 18:35:50|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1649702180000|2022-04-11 18:36:20|928.17|917.37|928.05|917.25|928.17|917.37|928.05|917.25|2
1649702220000|2022-04-11 18:37:00|928.4|917.6|928.4|917.6|928.4|917.6|928.4|917.6|1
1649702240000|2022-04-11 18:37:20|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1649702260000|2022-04-11 18:37:40|928.07|917.27|928.7|917.9|928.7|917.9|928.07|917.27|3
1649702270000|2022-04-11 18:37:50|928.49|917.69|928.49|917.69|928.49|917.69|928.49|917.69|1
1649702280000|2022-04-11 18:38:00|928.39|917.59|928.9|918.1|928.9|918.1|928.15|917.35|6
1649702330000|2022-04-11 18:38:50|928.4|917.6|927.9|917.1|928.4|917.6|927.9|917.1|2
1649702340000|2022-04-11 18:39:00|927.5|916.7|927.85|917.05|927.85|917.05|927.5|916.7|3
1649702350000|2022-04-11 18:39:10|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1649702380000|2022-04-11 18:39:40|927.85|917.05|927.85|917.05|927.85|917.05|927.85|917.05|1
1649702400000|2022-04-11 18:40:00|927.9|917.1|928.85|918.05|928.85|918.05|927.9|917.1|4
1649702410000|2022-04-11 18:40:10|928.9|918.1|929.3|918.5|929.3|918.5|928.9|918.1|2
1649702440000|2022-04-11 18:40:40|928.7|917.9|928.4|917.6|928.7|917.9|928.4|917.6|2
1649702450000|2022-04-11 18:40:50|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1649702460000|2022-04-11 18:41:00|927|916.2|927|916.2|927|916.2|927|916.2|1
1649702480000|2022-04-11 18:41:20|926.85|916.05|926.9|916.1|927|916.2|926.85|916.05|3
1649702500000|2022-04-11 18:41:40|926.4|915.6|925.94|915.14|926.4|915.6|925.9|915.1|5
1649702510000|2022-04-11 18:41:50|926.44|915.64|926.9|916.1|926.9|916.1|926.44|915.64|2
1649702660000|2022-04-11 18:44:20|926.49|915.69|925.95|915.15|926.49|915.69|925.95|915.15|3
1649702680000|2022-04-11 18:44:40|926.25|915.45|926.4|915.6|926.4|915.6|925.95|915.15|4
1649702710000|2022-04-11 18:45:10|926.9|916.1|927.85|917.05|927.85|917.05|926.9|916.1|4
1649702730000|2022-04-11 18:45:30|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1649702750000|2022-04-11 18:45:50|927.75|916.95|927.4|916.6|927.75|916.95|927.4|916.6|2
1649702770000|2022-04-11 18:46:10|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1649702800000|2022-04-11 18:46:40|927.4|916.6|927.83|917.03|927.83|917.03|927.4|916.6|6
1649702810000|2022-04-11 18:46:50|927.88|917.08|928.8|918|928.8|918|927.84|917.04|8
1649702830000|2022-04-11 18:47:10|928.85|918.05|928.05|917.25|928.85|918.05|928.05|917.25|3
1649702850000|2022-04-11 18:47:30|928.4|917.6|928.4|917.6|928.4|917.6|928.4|917.6|1
1649702880000|2022-04-11 18:48:00|928.8|918|928.05|917.25|928.8|918|928.05|917.25|3
1649702890000|2022-04-11 18:48:10|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1649702910000|2022-04-11 18:48:30|928.45|917.65|928.8|918|928.8|918|928.45|917.65|2
1649702940000|2022-04-11 18:49:00|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1649702990000|2022-04-11 18:49:50|929.09|918.29|929.4|918.6|929.4|918.6|928.9|918.1|6
1649703000000|2022-04-11 18:50:00|929.7|918.9|929.4|918.6|929.7|918.9|929.4|918.6|2
1649703010000|2022-04-11 18:50:10|928.9|918.1|929.1|918.3|929.1|918.3|928.9|918.1|2
1649703020000|2022-04-11 18:50:20|929.6|918.8|929.8|919|929.8|919|928.95|918.15|6
1649703030000|2022-04-11 18:50:30|929.4|918.6|928.95|918.15|929.4|918.6|928.95|918.15|3
1649703040000|2022-04-11 18:50:40|929.4|918.6|929.4|918.6|929.4|918.6|929.4|918.6|1
1649703060000|2022-04-11 18:51:00|929.9|919.1|929.9|919.1|930.14|919.34|929.9|919.1|5
1649703100000|2022-04-11 18:51:40|930.01|919.21|930.14|919.34|930.14|919.34|930.01|919.21|2
1649703120000|2022-04-11 18:52:00|930.54|919.74|930.54|919.74|930.54|919.74|930.54|919.74|1
1649703150000|2022-04-11 18:52:30|930.14|919.34|929.9|919.1|930.14|919.34|929.9|919.1|2
1649703160000|2022-04-11 18:52:40|930.35|919.55|930.35|919.55|930.35|919.55|930.35|919.55|1
1649703170000|2022-04-11 18:52:50|930.75|919.95|930.75|919.95|930.75|919.95|930.75|919.95|1
1649703180000|2022-04-11 18:53:00|930.8|920|930.8|920|930.8|920|930.8|920|1
1649703240000|2022-04-11 18:54:00|930.6|919.8|930.6|919.8|930.6|919.8|930.6|919.8|1
1649703250000|2022-04-11 18:54:10|930.7|919.9|930.7|919.9|930.7|919.9|930.7|919.9|1
1649703270000|2022-04-11 18:54:30|930.75|919.95|930.75|919.95|930.75|919.95|930.75|919.95|1
1649703280000|2022-04-11 18:54:40|930.3|919.5|930.3|919.5|930.3|919.5|930.3|919.5|1
1649703290000|2022-04-11 18:54:50|930.75|919.95|930.75|919.95|930.75|919.95|930.75|919.95|1
1649703320000|2022-04-11 18:55:20|930.85|920.05|930.85|920.05|930.85|920.05|930.85|920.05|1
1649703360000|2022-04-11 18:56:00|930.77|919.97|929.98|919.18|930.77|919.97|929.9|919.1|7
1649703370000|2022-04-11 18:56:10|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1649703390000|2022-04-11 18:56:30|929.98|919.18|929.98|919.18|929.98|919.18|929.98|919.18|1
1649703420000|2022-04-11 18:57:00|930.1|919.3|930.23|919.43|930.23|919.43|930.1|919.3|3
1649703450000|2022-04-11 18:57:30|930.65|919.85|930.32|919.52|930.65|919.85|930.32|919.52|4
1649703460000|2022-04-11 18:57:40|930.17|919.37|930.17|919.37|930.17|919.37|930.17|919.37|1
1649703470000|2022-04-11 18:57:50|930.32|919.52|930.4|919.6|930.4|919.6|930.32|919.52|3
1649703480000|2022-04-11 18:58:00|930.47|919.67|930.4|919.6|930.47|919.67|930.4|919.6|2
1649703490000|2022-04-11 18:58:10|930.68|919.88|930.9|920.1|930.9|920.1|930.68|919.88|3
1649703500000|2022-04-11 18:58:20|930.75|919.95|930.75|919.95|930.75|919.95|930.75|919.95|1
1649703540000|2022-04-11 18:59:00|930.9|920.1|931.64|920.84|931.64|920.84|930.9|920.1|5
1649703550000|2022-04-11 18:59:10|931.85|921.05|931.85|921.05|931.85|921.05|931.85|921.05|1
1649703560000|2022-04-11 18:59:20|932.15|921.35|932.1|921.3|932.49|921.69|932.1|921.3|7
1649703580000|2022-04-11 18:59:40|932.01|921.21|931.81|921.01|932.01|921.21|931.81|921.01|2
1649703590000|2022-04-11 18:59:50|932.01|921.21|931.9|921.1|932.1|921.3|931.9|921.1|3
1649703600000|2022-04-11 19:00:00|932.1|921.3|932.22|921.42|932.22|921.42|932.1|921.3|3
1649703610000|2022-04-11 19:00:10|932.1|921.3|932.21|921.41|932.21|921.41|932.1|921.3|2
1649703620000|2022-04-11 19:00:20|931.9|921.1|931.9|921.1|931.9|921.1|931.83|921.03|3
1649703630000|2022-04-11 19:00:30|931.78|920.98|931.78|920.98|931.78|920.98|931.78|920.98|1
1649703640000|2022-04-11 19:00:40|931.81|921.01|931.78|920.98|931.81|921.01|931.78|920.98|2
1649703650000|2022-04-11 19:00:50|931.3|920.5|931.3|920.5|931.3|920.5|931.3|920.5|1
1649703660000|2022-04-11 19:01:00|930.95|920.15|931.16|920.36|931.16|920.36|930.9|920.1|4
1649703670000|2022-04-11 19:01:10|931.41|920.61|931.66|920.86|931.66|920.86|931.41|920.61|2
1649703680000|2022-04-11 19:01:20|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649703710000|2022-04-11 19:01:50|931.95|921.15|931.95|921.15|931.95|921.15|931.95|921.15|1
1649703720000|2022-04-11 19:02:00|932|921.2|932.59|921.79|932.59|921.79|932|921.2|3
1649703740000|2022-04-11 19:02:20|932.8|922|932.8|922|932.8|922|932.8|922|1
1649703770000|2022-04-11 19:02:50|932.63|921.83|932.41|921.61|932.63|921.83|932.27|921.47|6
1649703780000|2022-04-11 19:03:00|932.3|921.5|932.23|921.43|932.3|921.5|932.23|921.43|3
1649703790000|2022-04-11 19:03:10|932.27|921.47|932.54|921.74|932.54|921.74|932.27|921.47|2
1649703800000|2022-04-11 19:03:20|932.27|921.47|932.27|921.47|932.54|921.74|932.27|921.47|3
1649703810000|2022-04-11 19:03:30|932.23|921.43|932.05|921.25|932.23|921.43|932.05|921.25|2
1649703820000|2022-04-11 19:03:40|932.09|921.29|932.34|921.54|932.34|921.54|932.09|921.29|2
1649703830000|2022-04-11 19:03:50|932.59|921.79|932.8|922|932.8|922|932.59|921.79|2
1649703840000|2022-04-11 19:04:00|932.7|921.9|932.59|921.79|932.7|921.9|932.57|921.77|3
1649703850000|2022-04-11 19:04:10|932.52|921.72|932.07|921.27|932.52|921.72|932.07|921.27|2
1649703860000|2022-04-11 19:04:20|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649703870000|2022-04-11 19:04:30|931.76|920.96|931.9|921.1|931.9|921.1|931.76|920.96|2
1649703880000|2022-04-11 19:04:40|931.65|920.85|931.1|920.3|931.65|920.85|931.1|920.3|2
1649703890000|2022-04-11 19:04:50|931.25|920.45|931.7|920.9|931.7|920.9|931.25|920.45|2
1649703900000|2022-04-11 19:05:00|931.95|921.15|931.95|921.15|931.95|921.15|931.95|921.15|1
1649703920000|2022-04-11 19:05:20|932|921.2|932.39|921.59|932.39|921.59|932|921.2|3
1649703930000|2022-04-11 19:05:30|932.59|921.79|932.09|921.29|932.59|921.79|932.09|921.29|2
1649703940000|2022-04-11 19:05:40|931.95|921.15|931.95|921.15|931.95|921.15|931.95|921.15|1
1649703960000|2022-04-11 19:06:00|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649703990000|2022-04-11 19:06:30|932.09|921.29|932.09|921.29|932.09|921.29|932.07|921.27|3
1649704000000|2022-04-11 19:06:40|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649704020000|2022-04-11 19:07:00|931.77|920.97|931.7|920.9|931.9|921.1|931.5|920.7|12
1649704030000|2022-04-11 19:07:10|931.71|920.91|931.9|921.1|931.9|921.1|931.7|920.9|17
1649704040000|2022-04-11 19:07:20|931.4|920.6|930.9|920.1|931.4|920.6|930.9|920.1|2
1649704080000|2022-04-11 19:08:00|930.95|920.15|930.95|920.15|930.95|920.15|930.95|920.15|1
1649704100000|2022-04-11 19:08:20|930.9|920.1|930.9|920.1|930.9|920.1|930.62|919.82|4
1649704130000|2022-04-11 19:08:50|930.77|919.97|930.9|920.1|930.9|920.1|930.75|919.95|5
1649704140000|2022-04-11 19:09:00|930.75|919.95|930.9|920.1|930.9|920.1|930.75|919.95|2
1649704170000|2022-04-11 19:09:30|931|920.2|931|920.2|931|920.2|931|920.2|1
1649704180000|2022-04-11 19:09:40|930.9|920.1|930.2|919.4|930.9|920.1|930.2|919.4|9
1649704200000|2022-04-11 19:10:00|929.95|919.15|930.4|919.6|930.4|919.6|929.95|919.15|2
1649704230000|2022-04-11 19:10:30|930.63|919.83|930.8|920|930.8|920|930.63|919.83|3
1649704240000|2022-04-11 19:10:40|930.45|919.65|930|919.2|930.45|919.65|930|919.2|3
1649704250000|2022-04-11 19:10:50|930.05|919.25|930.05|919.25|930.05|919.25|930.05|919.25|1
1649704260000|2022-04-11 19:11:00|930|919.2|930|919.2|930|919.2|930|919.2|1
1649704270000|2022-04-11 19:11:10|930.05|919.25|930.05|919.25|930.05|919.25|930.05|919.25|1
1649704280000|2022-04-11 19:11:20|929.94|919.14|929.65|918.85|929.94|919.14|929.65|918.85|2
1649704290000|2022-04-11 19:11:30|929.55|918.75|929.55|918.75|929.55|918.75|929.55|918.75|1
1649704320000|2022-04-11 19:12:00|929.5|918.7|929|918.2|929.5|918.7|929|918.2|2
1649704330000|2022-04-11 19:12:10|928.9|918.1|928.25|917.45|928.9|918.1|928.25|917.45|3
1649704350000|2022-04-11 19:12:30|928.13|917.33|926.95|916.15|928.13|917.33|926.95|916.15|5
1649704360000|2022-04-11 19:12:40|927.4|916.6|927.4|916.6|927.64|916.84|926.9|916.1|7
1649704370000|2022-04-11 19:12:50|927.28|916.48|927.7|916.9|927.7|916.9|927|916.2|4
1649704400000|2022-04-11 19:13:20|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1649704460000|2022-04-11 19:14:20|927.5|916.7|927.05|916.25|927.5|916.7|927.05|916.25|3
1649704470000|2022-04-11 19:14:30|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1649704490000|2022-04-11 19:14:50|926.5|915.7|926.05|915.25|926.5|915.7|926.05|915.25|2
1649704500000|2022-04-11 19:15:00|926.4|915.6|926.4|915.6|926.44|915.64|926.19|915.39|5
1649704510000|2022-04-11 19:15:10|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1649704550000|2022-04-11 19:15:50|925.78|914.98|925.78|914.98|925.78|914.98|925.78|914.98|1
1649704560000|2022-04-11 19:16:00|925.33|914.53|925.05|914.25|925.33|914.53|925.05|914.25|2
1649704580000|2022-04-11 19:16:20|925.1|914.3|925.1|914.3|925.1|914.3|925.1|914.3|1
1649704590000|2022-04-11 19:16:30|925.28|914.48|925.78|914.98|925.78|914.98|925.28|914.48|2
1649704610000|2022-04-11 19:16:50|926.02|915.22|925.9|915.1|926.02|915.22|925.9|915.1|2
1649704620000|2022-04-11 19:17:00|926.08|915.28|926.8|916|926.8|916|925.9|915.1|4
1649704630000|2022-04-11 19:17:10|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1649704700000|2022-04-11 19:18:20|927.4|916.6|927.4|916.6|927.4|916.6|927.4|916.6|1
1649704710000|2022-04-11 19:18:30|927.19|916.39|926.9|916.1|927.19|916.39|926.9|916.1|5
1649704730000|2022-04-11 19:18:50|926.64|915.84|926.64|915.84|926.64|915.84|926.63|915.83|3
1649704740000|2022-04-11 19:19:00|926.63|915.83|926.54|915.74|926.75|915.95|926.54|915.74|13
1649704750000|2022-04-11 19:19:10|926.55|915.75|926.54|915.74|926.55|915.75|926.18|915.38|6
1649704760000|2022-04-11 19:19:20|926.55|915.75|925.9|915.1|926.55|915.75|925.9|915.1|9
1649704800000|2022-04-11 19:20:00|925.83|915.03|925.83|915.03|925.83|915.03|925.83|915.03|1
1649704810000|2022-04-11 19:20:10|925.9|915.1|926.8|916|926.8|916|925.9|915.1|3
1649704820000|2022-04-11 19:20:20|926.4|915.6|926.4|915.6|926.8|916|926.4|915.6|5
1649704830000|2022-04-11 19:20:30|926.58|915.78|926.4|915.6|926.75|915.95|926.4|915.6|4
1649704840000|2022-04-11 19:20:40|926.9|916.1|927.15|916.35|927.15|916.35|926.9|916.1|2
1649704850000|2022-04-11 19:20:50|927.53|916.73|927.4|916.6|927.53|916.73|927.4|916.6|2
1649704860000|2022-04-11 19:21:00|927.05|916.25|926.9|916.1|927.28|916.48|926.9|916.1|4
1649704890000|2022-04-11 19:21:30|926.2|915.4|926.4|915.6|926.65|915.85|926.2|915.4|3
1649704900000|2022-04-11 19:21:40|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1649704920000|2022-04-11 19:22:00|926.05|915.25|925.9|915.1|926.51|915.71|925.9|915.1|6
1649704940000|2022-04-11 19:22:20|925.83|915.03|925.78|914.98|925.83|915.03|925.75|914.95|4
1649704950000|2022-04-11 19:22:30|925.21|914.41|923.9|913.1|925.21|914.41|923.9|913.1|7
1649704960000|2022-04-11 19:22:40|923.75|912.95|923.9|913.1|923.9|913.1|923.49|912.69|5
1649704970000|2022-04-11 19:22:50|923.6|912.8|923.9|913.1|923.9|913.1|923.02|912.22|6
1649704980000|2022-04-11 19:23:00|924.12|913.32|923.9|913.1|924.6|913.8|923.9|913.1|7
1649704990000|2022-04-11 19:23:10|924.4|913.6|925.4|914.6|925.4|914.6|924.4|913.6|9
1649705000000|2022-04-11 19:23:20|925.9|915.1|926.7|915.9|926.7|915.9|925.9|915.1|4
1649705010000|2022-04-11 19:23:30|926.4|915.6|925.9|915.1|926.4|915.6|925.9|915.1|2
1649705020000|2022-04-11 19:23:40|925.53|914.73|925.4|914.6|925.53|914.73|925.4|914.6|2
1649705030000|2022-04-11 19:23:50|925.5|914.7|925.4|914.6|925.53|914.73|925.4|914.6|3
1649705040000|2022-04-11 19:24:00|925.53|914.73|924.9|914.1|925.53|914.73|924.9|914.1|3
1649705060000|2022-04-11 19:24:20|925.8|915|925.8|915|925.8|915|925.8|915|1
1649705080000|2022-04-11 19:24:40|925.2|914.4|924.9|914.1|925.34|914.54|924.9|914.1|4
1649705090000|2022-04-11 19:24:50|924.35|913.55|923.95|913.15|924.35|913.55|923.95|913.15|2
1649705100000|2022-04-11 19:25:00|924.04|913.24|924.4|913.6|924.4|913.6|924.04|913.24|4
1649705120000|2022-04-11 19:25:20|924.7|913.9|924.8|914|924.8|914|924.7|913.9|2
1649705130000|2022-04-11 19:25:30|924.4|913.6|924.4|913.6|924.4|913.6|924.4|913.6|1
1649705140000|2022-04-11 19:25:40|923.8|913|923.8|913|923.8|913|923.8|913|1
1649705150000|2022-04-11 19:25:50|923.7|912.9|923.7|912.9|923.7|912.9|923.7|912.9|1
1649705170000|2022-04-11 19:26:10|924.03|913.23|924.7|913.9|924.7|913.9|923.9|913.1|3
1649705180000|2022-04-11 19:26:20|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1649705190000|2022-04-11 19:26:30|925.15|914.35|924.9|914.1|925.15|914.35|924.9|914.1|2
1649705230000|2022-04-11 19:27:10|924.53|913.73|923.9|913.1|924.53|913.73|923.9|913.1|3
1649705240000|2022-04-11 19:27:20|923.74|912.94|922.9|912.1|923.74|912.94|922.66|911.86|5
1649705250000|2022-04-11 19:27:30|922.4|911.6|922.16|911.36|922.4|911.6|921.9|911.1|3
1649705260000|2022-04-11 19:27:40|922.66|911.86|922.11|911.31|922.66|911.86|922.11|911.31|2
1649705270000|2022-04-11 19:27:50|921.9|911.1|921.65|910.85|921.9|911.1|921.65|910.85|6
1649705280000|2022-04-11 19:28:00|920.88|910.08|921.65|910.85|921.65|910.85|920.37|909.57|9
1649705290000|2022-04-11 19:28:10|921.85|911.05|920.9|910.1|921.85|911.05|920.86|910.06|6
1649705300000|2022-04-11 19:28:20|921.22|910.42|920.9|910.1|921.22|910.42|920.86|910.06|8
1649705310000|2022-04-11 19:28:30|921.19|910.39|921.9|911.1|921.9|911.1|920.9|910.1|10
1649705320000|2022-04-11 19:28:40|922.9|912.1|921.65|910.85|922.9|912.1|921.65|910.85|6
1649705330000|2022-04-11 19:28:50|921.13|910.33|920.86|910.06|921.13|910.33|920.82|910.02|5
1649705350000|2022-04-11 19:29:10|920.94|910.14|920.91|910.11|920.94|910.14|920.86|910.06|3
1649705360000|2022-04-11 19:29:20|921.3|910.5|921.75|910.95|921.75|910.95|921.3|910.5|2
1649705370000|2022-04-11 19:29:30|921.63|910.83|921.1|910.3|921.75|910.95|921.1|910.3|11
1649705380000|2022-04-11 19:29:40|920.9|910.1|920.95|910.15|921.15|910.35|920.9|910.1|5
1649705390000|2022-04-11 19:29:50|920.9|910.1|920.61|909.81|921.04|910.24|920.61|909.81|5
1649705400000|2022-04-11 19:30:00|920.86|910.06|920.86|910.06|920.86|910.06|920.36|909.56|3
1649705410000|2022-04-11 19:30:10|920.87|910.07|920.88|910.08|921.23|910.43|920.86|910.06|8
1649705420000|2022-04-11 19:30:20|920.9|910.1|921.4|910.6|921.4|910.6|920.9|910.1|4
1649705430000|2022-04-11 19:30:30|921.12|910.32|921.4|910.6|921.4|910.6|920.9|910.1|8
1649705440000|2022-04-11 19:30:40|921.51|910.71|921.4|910.6|921.9|911.1|921.4|910.6|4
1649705450000|2022-04-11 19:30:50|921.25|910.45|920.86|910.06|921.25|910.45|920.86|910.06|2
1649705460000|2022-04-11 19:31:00|920.61|909.81|920|909.2|920.61|909.81|920|909.2|4
1649705480000|2022-04-11 19:31:20|919.9|909.1|919.06|908.26|919.9|909.1|918.9|908.1|5
1649705490000|2022-04-11 19:31:30|918.9|908.1|919.28|908.48|919.58|908.78|918.9|908.1|8
1649705500000|2022-04-11 19:31:40|918.9|908.1|919.2|908.4|919.4|908.6|918.9|908.1|8
1649705510000|2022-04-11 19:31:50|919.29|908.49|918.75|907.95|919.29|908.49|918.75|907.95|6
1649705520000|2022-04-11 19:32:00|918.87|908.07|918.82|908.02|919.02|908.22|918.7|907.9|6
1649705530000|2022-04-11 19:32:10|918.7|907.9|918.85|908.05|918.88|908.08|918.7|907.9|5
1649705540000|2022-04-11 19:32:20|918.75|907.95|918.75|907.95|918.75|907.95|918.75|907.95|1
1649705550000|2022-04-11 19:32:30|918.25|907.45|918.1|907.3|918.6|907.8|918.1|907.3|5
1649705570000|2022-04-11 19:32:50|918.6|907.8|918.9|908.1|919.54|908.74|918.6|907.8|10
1649705580000|2022-04-11 19:33:00|918.74|907.94|918.4|907.6|918.9|908.1|918.4|907.6|4
1649705600000|2022-04-11 19:33:20|917.4|906.6|916.9|906.1|917.4|906.6|916.9|906.1|3
1649705610000|2022-04-11 19:33:30|917.09|906.29|917.83|907.03|917.83|907.03|917.09|906.29|6
1649705620000|2022-04-11 19:33:40|917.68|906.88|917.86|907.06|917.87|907.07|917.68|906.88|4
1649705630000|2022-04-11 19:33:50|917.82|907.02|918.9|908.1|919.09|908.29|917.82|907.02|5
1649705640000|2022-04-11 19:34:00|919.05|908.25|919.61|908.81|919.72|908.92|918.9|908.1|9
1649705650000|2022-04-11 19:34:10|919.62|908.82|919.9|909.1|919.9|909.1|919.61|908.81|10
1649705660000|2022-04-11 19:34:20|920.16|909.36|920.26|909.46|920.41|909.61|920.16|909.36|6
1649705670000|2022-04-11 19:34:30|919.85|909.05|919.9|909.1|919.9|909.1|919.85|909.05|2
1649705680000|2022-04-11 19:34:40|920.03|909.23|919.9|909.1|920.03|909.23|919.9|909.1|2
1649705690000|2022-04-11 19:34:50|920|909.2|919.8|909|920.06|909.26|919.8|909|5
1649705700000|2022-04-11 19:35:00|919.69|908.89|919.24|908.44|919.69|908.89|918.78|907.98|11
1649705710000|2022-04-11 19:35:10|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1649705720000|2022-04-11 19:35:20|919.8|909|919.45|908.65|919.8|909|919.45|908.65|2
1649705730000|2022-04-11 19:35:30|919.5|908.7|919.05|908.25|919.5|908.7|919.05|908.25|2
1649705740000|2022-04-11 19:35:40|918.9|908.1|919.4|908.6|919.4|908.6|918.9|908.1|2
1649705750000|2022-04-11 19:35:50|919.49|908.69|919.49|908.69|919.49|908.69|919.49|908.69|1
1649705760000|2022-04-11 19:36:00|919.4|908.6|919.4|908.6|919.4|908.6|918.9|908.1|4
1649705780000|2022-04-11 19:36:20|919.6|908.8|919.28|908.48|919.6|908.8|918.9|908.1|4
1649705790000|2022-04-11 19:36:30|919.12|908.32|917.4|906.6|919.12|908.32|917.4|906.6|9
1649705800000|2022-04-11 19:36:40|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1649705810000|2022-04-11 19:36:50|916.79|905.99|916.79|905.99|916.79|905.99|916.79|905.99|1
1649705840000|2022-04-11 19:37:20|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1649705850000|2022-04-11 19:37:30|917.06|906.26|916.9|906.1|917.06|906.26|916.9|906.1|5
1649705870000|2022-04-11 19:37:50|917.6|906.8|917.6|906.8|917.6|906.8|917.6|906.8|1
1649705880000|2022-04-11 19:38:00|917.9|907.1|918.2|907.4|918.2|907.4|917.9|907.1|2
1649705890000|2022-04-11 19:38:10|918.06|907.26|917.9|907.1|918.06|907.26|917.9|907.1|4
1649705900000|2022-04-11 19:38:20|918.3|907.5|917.9|907.1|918.3|907.5|917.9|907.1|3
1649705930000|2022-04-11 19:38:50|917.54|906.74|917.66|906.86|917.66|906.86|917.54|906.74|2
1649705940000|2022-04-11 19:39:00|917.67|906.87|917.9|907.1|917.9|907.1|917.66|906.86|8
1649705950000|2022-04-11 19:39:10|918.03|907.23|917.9|907.1|918.03|907.23|917.9|907.1|2
1649705960000|2022-04-11 19:39:20|918.2|907.4|918.7|907.9|918.7|907.9|918.2|907.4|3
1649705970000|2022-04-11 19:39:30|918.75|907.95|917.9|907.1|918.75|907.95|917.9|907.1|4
1649705980000|2022-04-11 19:39:40|918.2|907.4|918.7|907.9|918.7|907.9|918.2|907.4|2
1649705990000|2022-04-11 19:39:50|918.2|907.4|917.9|907.1|918.2|907.4|917.9|907.1|2
1649706000000|2022-04-11 19:40:00|918.12|907.32|918.9|908.1|918.9|908.1|918.12|907.32|3
1649706010000|2022-04-11 19:40:10|919.15|908.35|919.85|909.05|919.9|909.1|919.15|908.35|5
1649706020000|2022-04-11 19:40:20|919.25|908.45|918.9|908.1|919.25|908.45|918.9|908.1|3
1649706030000|2022-04-11 19:40:30|918.85|908.05|918.85|908.05|918.85|908.05|918.85|908.05|1
1649706040000|2022-04-11 19:40:40|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1649706050000|2022-04-11 19:40:50|919.01|908.21|918.9|908.1|919.4|908.6|918.9|908.1|11
1649706060000|2022-04-11 19:41:00|919.15|908.35|919.5|908.7|919.5|908.7|918.9|908.1|6
1649706070000|2022-04-11 19:41:10|919.51|908.71|919.9|909.1|920.14|909.34|919.51|908.71|7
1649706080000|2022-04-11 19:41:20|919.62|908.82|918.9|908.1|919.65|908.85|918.9|908.1|7
1649706090000|2022-04-11 19:41:30|919.28|908.48|919.7|908.9|919.7|908.9|919.28|908.48|3
1649706100000|2022-04-11 19:41:40|919.2|908.4|918.9|908.1|919.2|908.4|918.9|908.1|2
1649706120000|2022-04-11 19:42:00|918.7|907.9|918.7|907.9|918.7|907.9|918.7|907.9|1
1649706130000|2022-04-11 19:42:10|918.8|908|917.9|907.1|918.8|908|917.9|907.1|5
1649706150000|2022-04-11 19:42:30|917.69|906.89|917.4|906.6|917.9|907.1|917.4|906.6|5
1649706160000|2022-04-11 19:42:40|917.9|907.1|917.62|906.82|917.9|907.1|916.9|906.1|5
1649706170000|2022-04-11 19:42:50|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1649706200000|2022-04-11 19:43:20|918.75|907.95|918.75|907.95|918.75|907.95|918.75|907.95|1
1649706210000|2022-04-11 19:43:30|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1649706240000|2022-04-11 19:44:00|919.15|908.35|918.9|908.1|919.15|908.35|918.9|908.1|2
1649706290000|2022-04-11 19:44:50|919.85|909.05|919.85|909.05|919.85|909.05|919.85|909.05|1
1649706300000|2022-04-11 19:45:00|919.8|909|918.9|908.1|919.8|909|918.9|908.1|4
1649706330000|2022-04-11 19:45:30|919.13|908.33|918.9|908.1|919.13|908.33|918.9|908.1|2
1649706380000|2022-04-11 19:46:20|918.61|907.81|918.4|907.6|918.61|907.81|918.4|907.6|2
1649706390000|2022-04-11 19:46:30|917.94|907.14|917.81|907.01|917.94|907.14|917.81|907.01|2
1649706400000|2022-04-11 19:46:40|917.44|906.64|917.74|906.94|917.77|906.97|917.44|906.64|5
1649706410000|2022-04-11 19:46:50|917.76|906.96|917.87|907.07|917.87|907.07|917.73|906.93|5
1649706420000|2022-04-11 19:47:00|917.74|906.94|918.04|907.24|918.04|907.24|917.74|906.94|3
1649706430000|2022-04-11 19:47:10|917.9|907.1|918.04|907.24|918.22|907.42|917.9|907.1|4
1649706440000|2022-04-11 19:47:20|917.9|907.1|918.08|907.28|918.21|907.41|917.9|907.1|6
1649706450000|2022-04-11 19:47:30|918.21|907.41|919.4|908.6|919.65|908.85|918.21|907.41|8
1649706470000|2022-04-11 19:47:50|919.19|908.39|919.65|908.85|919.65|908.85|919.19|908.39|4
1649706480000|2022-04-11 19:48:00|919.8|909|919.34|908.54|919.8|909|919.34|908.54|3
1649706490000|2022-04-11 19:48:10|919.59|908.79|919.7|908.9|919.7|908.9|919.59|908.79|3
1649706500000|2022-04-11 19:48:20|919.9|909.1|920.7|909.9|920.7|909.9|919.9|909.1|3
1649706510000|2022-04-11 19:48:30|920.4|909.6|920.32|909.52|920.4|909.6|920|909.2|5
1649706530000|2022-04-11 19:48:50|919.9|909.1|919.9|909.1|920.4|909.6|919.9|909.1|5
1649706540000|2022-04-11 19:49:00|920.4|909.6|920.8|910|920.8|910|920.4|909.6|2
1649706550000|2022-04-11 19:49:10|920.85|910.05|920.85|910.05|920.85|910.05|920.85|910.05|1
1649706560000|2022-04-11 19:49:20|920.4|909.6|919.9|909.1|920.4|909.6|919.9|909.1|3
1649706570000|2022-04-11 19:49:30|920.3|909.5|920.8|910|920.8|910|920.3|909.5|3
1649706580000|2022-04-11 19:49:40|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1649706590000|2022-04-11 19:49:50|921.4|910.6|921.85|911.05|921.85|911.05|920.9|910.1|8
1649706600000|2022-04-11 19:50:00|921.9|911.1|921.7|910.9|921.9|911.1|921.4|910.6|6
1649706610000|2022-04-11 19:50:10|921.55|910.75|920.9|910.1|921.55|910.75|920.9|910.1|3
1649706630000|2022-04-11 19:50:30|921.05|910.25|921.05|910.25|921.05|910.25|921.05|910.25|1
1649706640000|2022-04-11 19:50:40|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1649706750000|2022-04-11 19:52:30|920.61|909.81|920.61|909.81|920.61|909.81|920.61|909.81|1
1649706760000|2022-04-11 19:52:40|920.9|910.1|919.4|908.6|920.9|910.1|919.4|908.6|10
1649706770000|2022-04-11 19:52:50|919.28|908.48|919.21|908.41|919.28|908.48|919.21|908.41|2
1649706780000|2022-04-11 19:53:00|918.85|908.05|918.85|908.05|918.85|908.05|918.85|908.05|1
1649706790000|2022-04-11 19:53:10|919.15|908.35|919.61|908.81|919.61|908.81|919.1|908.3|3
1649706810000|2022-04-11 19:53:30|919.11|908.31|919.12|908.32|919.12|908.32|919.08|908.28|3
1649706820000|2022-04-11 19:53:40|919.52|908.72|919.52|908.72|919.52|908.72|919.52|908.72|1
1649706830000|2022-04-11 19:53:50|919.59|908.79|919.8|909|919.8|909|919.59|908.79|2
1649706850000|2022-04-11 19:54:10|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1649706880000|2022-04-11 19:54:40|919.61|908.81|918.5|907.7|919.9|909.1|918.5|907.7|5
1649706900000|2022-04-11 19:55:00|918.9|908.1|919.72|908.92|919.72|908.92|918.9|908.1|13
1649706930000|2022-04-11 19:55:30|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1649706940000|2022-04-11 19:55:40|920.35|909.55|920.4|909.6|920.85|910.05|920.35|909.55|3
1649706950000|2022-04-11 19:55:50|920.1|909.3|920.9|910.1|920.9|910.1|920|909.2|4
1649706960000|2022-04-11 19:56:00|920.95|910.15|920.95|910.15|920.95|910.15|920.95|910.15|1
1649706970000|2022-04-11 19:56:10|921.4|910.6|921.4|910.6|921.4|910.6|921.4|910.6|1
1649706980000|2022-04-11 19:56:20|921.58|910.78|921.59|910.79|921.59|910.79|921.4|910.6|3
1649706990000|2022-04-11 19:56:30|921.64|910.84|921.59|910.79|921.64|910.84|921.59|910.79|2
1649707000000|2022-04-11 19:56:40|921.68|910.88|921.59|910.79|921.8|911|921.59|910.79|3
1649707020000|2022-04-11 19:57:00|921.52|910.72|921.52|910.72|921.73|910.93|921.52|910.72|3
1649707030000|2022-04-11 19:57:10|921.09|910.29|921.09|910.29|921.09|910.29|921.09|910.29|1
1649707080000|2022-04-11 19:58:00|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1649707130000|2022-04-11 19:58:50|920.7|909.9|920.4|909.6|920.7|909.9|920.4|909.6|3
1649707150000|2022-04-11 19:59:10|920.77|909.97|919.95|909.15|920.77|909.97|919.92|909.12|4
1649707160000|2022-04-11 19:59:20|919.15|908.35|918.9|908.1|919.45|908.65|918.9|908.1|5
1649707170000|2022-04-11 19:59:30|919.19|908.39|919.85|909.05|919.85|909.05|919.19|908.39|4
1649707180000|2022-04-11 19:59:40|919.8|909|919.8|909|919.8|909|919.8|909|1
1649707200000|2022-04-11 20:00:00|919.9|909.1|918.9|908.1|919.9|909.1|918.9|908.1|4
1649707210000|2022-04-11 20:00:10|918.85|908.05|919.7|908.9|919.7|908.9|918.85|908.05|4
1649707220000|2022-04-11 20:00:20|919.9|909.1|920.4|909.6|920.4|909.6|919.9|909.1|2
1649707230000|2022-04-11 20:00:30|920.8|910|921.9|911.1|921.9|911.1|920.8|910|7
1649707240000|2022-04-11 20:00:40|921.75|910.95|921.68|910.88|921.75|910.95|921.68|910.88|2
1649707250000|2022-04-11 20:00:50|921.8|911|921.8|911|921.8|911|921.8|911|1
1649707260000|2022-04-11 20:01:00|921.68|910.88|920.9|910.1|921.68|910.88|920.9|910.1|6
1649707270000|2022-04-11 20:01:10|921.04|910.24|921.18|910.38|921.18|910.38|921.04|910.24|2
1649707280000|2022-04-11 20:01:20|921.58|910.78|921.58|910.78|921.58|910.78|921.58|910.78|1
1649707300000|2022-04-11 20:01:40|921.75|910.95|921.75|910.95|921.75|910.95|921.75|910.95|1
1649707310000|2022-04-11 20:01:50|921.68|910.88|921.41|910.61|921.68|910.88|921.41|910.61|2
1649707320000|2022-04-11 20:02:00|921.31|910.51|921.31|910.51|921.31|910.51|921.31|910.51|1
1649707330000|2022-04-11 20:02:10|921.03|910.23|921.03|910.23|921.03|910.23|921.03|910.23|1
1649707340000|2022-04-11 20:02:20|920.9|910.1|920.4|909.6|920.9|910.1|920.4|909.6|2
1649707360000|2022-04-11 20:02:40|919.9|909.1|920.4|909.6|920.4|909.6|919.9|909.1|2
1649707390000|2022-04-11 20:03:10|920.56|909.76|921.12|910.32|921.12|910.32|920.56|909.76|3
1649707400000|2022-04-11 20:03:20|921.18|910.38|921.58|910.78|921.58|910.78|921.18|910.38|2
1649707410000|2022-04-11 20:03:30|921.18|910.38|921.18|910.38|921.18|910.38|921.18|910.38|1
1649707420000|2022-04-11 20:03:40|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1649707430000|2022-04-11 20:03:50|920.79|909.99|919.52|908.72|920.79|909.99|919.52|908.72|9
1649707440000|2022-04-11 20:04:00|919.4|908.6|918.9|908.1|919.4|908.6|918.9|908.1|2
1649707450000|2022-04-11 20:04:10|918.79|907.99|918.85|908.05|918.9|908.1|918.79|907.99|3
1649707460000|2022-04-11 20:04:20|918.54|907.74|917.4|906.6|918.6|907.8|917.4|906.6|12
1649707470000|2022-04-11 20:04:30|916.9|906.1|916.8|906|916.9|906.1|916.71|905.91|5
1649707480000|2022-04-11 20:04:40|916.9|906.1|917.85|907.05|917.85|907.05|916.9|906.1|4
1649707490000|2022-04-11 20:04:50|917.61|906.81|917.4|906.6|917.61|906.81|917.15|906.35|6
1649707500000|2022-04-11 20:05:00|917.6|906.8|916.9|906.1|917.6|906.8|916.9|906.1|4
1649707510000|2022-04-11 20:05:10|916.85|906.05|916.85|906.05|916.85|906.05|916.85|906.05|1
1649707520000|2022-04-11 20:05:20|916.79|905.99|916.79|905.99|916.79|905.99|916.17|905.37|6
1649707530000|2022-04-11 20:05:30|916|905.2|914.4|903.6|916|905.2|914.4|903.6|10
1649707540000|2022-04-11 20:05:40|914.9|904.1|914.7|903.9|914.9|904.1|914.2|903.4|5
1649707550000|2022-04-11 20:05:50|914.42|903.62|914.8|904|914.8|904|914.2|903.4|4
1649707560000|2022-04-11 20:06:00|914.9|904.1|915.13|904.33|915.55|904.75|914.9|904.1|8
1649707570000|2022-04-11 20:06:10|915.03|904.23|915.03|904.23|915.03|904.23|915.03|904.23|1
1649707580000|2022-04-11 20:06:20|914.9|904.1|913.95|903.15|914.9|904.1|913.92|903.12|8
1649707590000|2022-04-11 20:06:30|913.75|902.95|912.78|901.98|913.75|902.95|912.2|901.4|10
1649707600000|2022-04-11 20:06:40|912.5|901.7|912.15|901.35|912.78|901.98|912.15|901.35|4
1649707610000|2022-04-11 20:06:50|912.05|901.25|910.9|900.1|912.05|901.25|910.69|899.89|8
1649707620000|2022-04-11 20:07:00|910.73|899.93|909.4|898.6|910.73|899.93|909.4|898.6|8
1649707630000|2022-04-11 20:07:10|908.9|898.1|908.8|898|908.9|898.1|908|897.2|5
1649707640000|2022-04-11 20:07:20|908.9|898.1|911.8|901|911.8|901|908.9|898.1|15
1649707650000|2022-04-11 20:07:30|911.4|900.6|912.4|901.6|912.4|901.6|911.32|900.52|10
1649707660000|2022-04-11 20:07:40|912.6|901.8|913.4|902.6|913.48|902.68|912.6|901.8|6
1649707670000|2022-04-11 20:07:50|912.9|902.1|912.9|902.1|912.9|902.1|912.85|902.05|3
1649707680000|2022-04-11 20:08:00|912.4|901.6|910.4|899.6|912.53|901.73|910.4|899.6|8
1649707690000|2022-04-11 20:08:10|910.56|899.76|910.9|900.1|911.4|900.6|910.56|899.76|6
1649707700000|2022-04-11 20:08:20|911.75|900.95|911.9|901.1|912.19|901.39|911.75|900.95|6
1649707710000|2022-04-11 20:08:30|911.4|900.6|911.5|900.7|911.5|900.7|911.4|900.6|2
1649707720000|2022-04-11 20:08:40|911.53|900.73|911.4|900.6|911.53|900.73|911.4|900.6|2
1649707730000|2022-04-11 20:08:50|910.9|900.1|911.04|900.24|911.16|900.36|910.1|899.3|9
1649707740000|2022-04-11 20:09:00|910.9|900.1|911.85|901.05|911.85|901.05|910.9|900.1|3
1649707750000|2022-04-11 20:09:10|911.9|901.1|911.95|901.15|912.8|902|911.9|901.1|11
1649707760000|2022-04-11 20:09:20|912.4|901.6|912.75|901.95|912.75|901.95|911.9|901.1|5
1649707770000|2022-04-11 20:09:30|912.4|901.6|912.4|901.6|912.4|901.6|912.4|901.6|1
1649707780000|2022-04-11 20:09:40|911.9|901.1|911.9|901.1|912.28|901.48|911.9|901.1|3
1649707790000|2022-04-11 20:09:50|912.3|901.5|912.15|901.35|912.4|901.6|911.9|901.1|7
1649707800000|2022-04-11 20:10:00|912.4|901.6|913|902.2|913|902.2|912.4|901.6|5
1649707810000|2022-04-11 20:10:10|912.9|902.1|913.4|902.6|913.4|902.6|912.9|902.1|2
1649707820000|2022-04-11 20:10:20|912.9|902.1|913.9|903.1|913.9|903.1|912.9|902.1|6
1649707830000|2022-04-11 20:10:30|913.7|902.9|913.8|903|913.8|903|913.4|902.6|3
1649707840000|2022-04-11 20:10:40|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1649707850000|2022-04-11 20:10:50|913.75|902.95|913.75|902.95|913.75|902.95|913.75|902.95|1
1649707860000|2022-04-11 20:11:00|913.4|902.6|913.1|902.3|913.6|902.8|913.1|902.3|10
1649707870000|2022-04-11 20:11:10|913.35|902.55|912.88|902.08|913.35|902.55|912.45|901.65|5
1649707900000|2022-04-11 20:11:40|912.9|902.1|912.05|901.25|912.9|902.1|912.05|901.25|2
1649707910000|2022-04-11 20:11:50|912.15|901.35|912.15|901.35|912.15|901.35|912.15|901.35|1
1649707920000|2022-04-11 20:12:00|911.9|901.1|911.9|901.1|912.09|901.29|911.9|901.1|3
1649707940000|2022-04-11 20:12:20|912.9|902.1|912.9|902.1|912.95|902.15|912.9|902.1|3
1649707950000|2022-04-11 20:12:30|912.95|902.15|912.99|902.19|912.99|902.19|912.95|902.15|2
1649707970000|2022-04-11 20:12:50|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1649707980000|2022-04-11 20:13:00|912.95|902.15|912.95|902.15|912.95|902.15|912.95|902.15|1
1649707990000|2022-04-11 20:13:10|912.99|902.19|913.44|902.64|913.44|902.64|912.99|902.19|2
1649708000000|2022-04-11 20:13:20|913.75|902.95|913.9|903.1|913.9|903.1|913.75|902.95|2
1649708040000|2022-04-11 20:14:00|913.8|903|913.4|902.6|913.8|903|913.4|902.6|2
1649708050000|2022-04-11 20:14:10|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1649708060000|2022-04-11 20:14:20|912.67|901.87|911.9|901.1|912.9|902.1|911.9|901.1|6
1649708070000|2022-04-11 20:14:30|911.65|900.85|911.28|900.48|911.65|900.85|911.28|900.48|3
1649708080000|2022-04-11 20:14:40|911.4|900.6|911|900.2|911.64|900.84|911|900.2|10
1649708090000|2022-04-11 20:14:50|911.15|900.35|911.29|900.49|911.29|900.49|911.15|900.35|2
1649708100000|2022-04-11 20:15:00|910.79|899.99|910.88|900.08|910.89|900.09|910.79|899.99|8
1649708110000|2022-04-11 20:15:10|910.89|900.09|911.6|900.8|911.6|900.8|910.88|900.08|9
1649708120000|2022-04-11 20:15:20|911.71|900.91|912.65|901.85|912.65|901.85|911.71|900.91|4
1649708130000|2022-04-11 20:15:30|912.7|901.9|913.09|902.29|913.2|902.4|912.7|901.9|5
1649708140000|2022-04-11 20:15:40|913.06|902.26|913.95|903.15|913.95|903.15|913.06|902.26|15
1649708150000|2022-04-11 20:15:50|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1649708160000|2022-04-11 20:16:00|913.53|902.73|912.9|902.1|913.9|903.1|912.9|902.1|6
1649708180000|2022-04-11 20:16:20|913.05|902.25|912.9|902.1|913.07|902.27|912.9|902.1|4
1649708200000|2022-04-11 20:16:40|913.17|902.37|912.9|902.1|913.46|902.66|912.9|902.1|4
1649708210000|2022-04-11 20:16:50|913|902.2|913.9|903.1|913.9|903.1|913|902.2|4
1649708220000|2022-04-11 20:17:00|913.51|902.71|913.3|902.5|913.51|902.71|913.16|902.36|6
1649708230000|2022-04-11 20:17:10|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1649708240000|2022-04-11 20:17:20|913.3|902.5|913.28|902.48|913.6|902.8|913.28|902.48|6
1649708250000|2022-04-11 20:17:30|913.16|902.36|912.78|901.98|913.16|902.36|912.47|901.67|5
1649708260000|2022-04-11 20:17:40|912.77|901.97|912.61|901.81|912.9|902.1|911.95|901.15|9
1649708270000|2022-04-11 20:17:50|912.4|901.6|912.4|901.6|912.4|901.6|912.4|901.6|1
1649708280000|2022-04-11 20:18:00|912.56|901.76|912.56|901.76|912.57|901.77|912.56|901.76|3
1649708290000|2022-04-11 20:18:10|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1649708300000|2022-04-11 20:18:20|913.02|902.22|913.12|902.32|913.12|902.32|912.9|902.1|4
1649708310000|2022-04-11 20:18:30|913.4|902.6|913.8|903|913.8|903|913.12|902.32|4
1649708320000|2022-04-11 20:18:40|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1649708350000|2022-04-11 20:19:10|913.95|903.15|913.95|903.15|913.95|903.15|913.95|903.15|1
1649708360000|2022-04-11 20:19:20|914.24|903.44|914.9|904.1|914.9|904.1|914.24|903.44|3
1649708370000|2022-04-11 20:19:30|914.72|903.92|914.9|904.1|914.9|904.1|914.72|903.92|2
1649708460000|2022-04-11 20:21:00|914.82|904.02|913.9|903.1|914.82|904.02|913.9|903.1|4
1649708470000|2022-04-11 20:21:10|913.77|902.97|913.68|902.88|913.9|903.1|913.68|902.88|4
1649708480000|2022-04-11 20:21:20|913.63|902.83|912.9|902.1|913.63|902.83|912.79|901.99|9
1649708490000|2022-04-11 20:21:30|912.75|901.95|911.58|900.78|912.75|901.95|911.58|900.78|7
1649708500000|2022-04-11 20:21:40|911.7|900.9|911.7|900.9|911.7|900.9|911.7|900.9|1
1649708520000|2022-04-11 20:22:00|911.75|900.95|911.57|900.77|911.75|900.95|911.57|900.77|3
1649708530000|2022-04-11 20:22:10|911.64|900.84|910.77|899.97|911.64|900.84|910.77|899.97|7
1649708540000|2022-04-11 20:22:20|910.9|900.1|910.9|900.1|911.01|900.21|910.9|900.1|3
1649708550000|2022-04-11 20:22:30|911.66|900.86|911.54|900.74|911.95|901.15|911.54|900.74|6
1649708560000|2022-04-11 20:22:40|911.65|900.85|911.65|900.85|911.65|900.85|911.65|900.85|1
1649708570000|2022-04-11 20:22:50|911.9|901.1|911.4|900.6|911.9|901.1|911.4|900.6|3
1649708590000|2022-04-11 20:23:10|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1649708600000|2022-04-11 20:23:20|911.8|901|911.8|901|911.8|901|911.8|901|1
1649708620000|2022-04-11 20:23:40|911.4|900.6|911.22|900.42|911.48|900.68|911.22|900.42|4
1649708630000|2022-04-11 20:23:50|910.9|900.1|910.9|900.1|910.9|900.1|910.9|900.1|1
1649708640000|2022-04-11 20:24:00|910.69|899.89|910.9|900.1|910.9|900.1|910.69|899.89|2
1649708670000|2022-04-11 20:24:30|910.69|899.89|910.4|899.6|910.9|900.1|910.4|899.6|5
1649708680000|2022-04-11 20:24:40|909.75|898.95|909.75|898.95|909.75|898.95|909.75|898.95|1
1649708690000|2022-04-11 20:24:50|909.74|898.94|909.74|898.94|909.74|898.94|909.74|898.94|1
1649708700000|2022-04-11 20:25:00|909.83|899.03|910.55|899.75|910.55|899.75|909.83|899.03|4
1649708710000|2022-04-11 20:25:10|910.54|899.74|910.04|899.24|910.55|899.75|910.04|899.24|6
1649708720000|2022-04-11 20:25:20|909.9|899.1|910|899.2|910|899.2|909.9|899.1|4
1649708730000|2022-04-11 20:25:30|909.99|899.19|909.9|899.1|910|899.2|909.9|899.1|4
1649708740000|2022-04-11 20:25:40|910.15|899.35|910.15|899.35|910.15|899.35|910.15|899.35|1
1649708750000|2022-04-11 20:25:50|910.85|900.05|912.65|901.85|912.65|901.85|910.85|900.05|8
1649708760000|2022-04-11 20:26:00|912.9|902.1|913.9|903.1|914.9|904.1|912.9|902.1|12
1649708770000|2022-04-11 20:26:10|913.62|902.82|912.9|902.1|913.9|903.1|912.9|902.1|8
1649708780000|2022-04-11 20:26:20|913.32|902.52|913.4|902.6|913.4|902.6|912.9|902.1|4
1649708790000|2022-04-11 20:26:30|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1649708800000|2022-04-11 20:26:40|914.4|903.6|914.4|903.6|914.4|903.6|914.4|903.6|1
1649708810000|2022-04-11 20:26:50|914.1|903.3|914.4|903.6|914.4|903.6|914.1|903.3|2
1649708820000|2022-04-11 20:27:00|914.9|904.1|914.73|903.93|914.9|904.1|914.57|903.77|3
1649708830000|2022-04-11 20:27:10|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1649708840000|2022-04-11 20:27:20|914.4|903.6|913.9|903.1|914.4|903.6|913.9|903.1|3
1649708860000|2022-04-11 20:27:40|914.28|903.48|914.9|904.1|914.9|904.1|914.28|903.48|5
1649708890000|2022-04-11 20:28:10|915.06|904.26|916.38|905.58|916.65|905.85|915.06|904.26|13
1649708900000|2022-04-11 20:28:20|916.75|905.95|916.7|905.9|916.75|905.95|916.7|905.9|2
1649708920000|2022-04-11 20:28:40|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1649708930000|2022-04-11 20:28:50|917.5|906.7|917.7|906.9|917.83|907.03|917.5|906.7|7
1649708940000|2022-04-11 20:29:00|917.9|907.1|919.4|908.6|919.4|908.6|917.9|907.1|6
1649708950000|2022-04-11 20:29:10|919.3|908.5|919|908.2|919.32|908.52|918.9|908.1|4
1649708960000|2022-04-11 20:29:20|918.95|908.15|918.9|908.1|919|908.2|918.9|908.1|3
1649708970000|2022-04-11 20:29:30|918.8|908|919.9|909.1|919.9|909.1|918.8|908|5
1649708980000|2022-04-11 20:29:40|919.4|908.6|919.4|908.6|919.4|908.6|918.9|908.1|4
1649708990000|2022-04-11 20:29:50|919.28|908.48|919.4|908.6|919.75|908.95|918.9|908.1|9
1649709000000|2022-04-11 20:30:00|919.8|909|918.4|907.6|919.8|909|918.4|907.6|5
1649709010000|2022-04-11 20:30:10|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1649709020000|2022-04-11 20:30:20|917.99|907.19|918.72|907.92|918.9|908.1|917.99|907.19|10
1649709030000|2022-04-11 20:30:30|918.83|908.03|920.6|909.8|920.6|909.8|918.83|908.03|4
1649709040000|2022-04-11 20:30:40|920.4|909.6|921.64|910.84|921.64|910.84|920.4|909.6|6
1649709050000|2022-04-11 20:30:50|921.85|911.05|921.9|911.1|922.1|911.3|921.85|911.05|5
1649709060000|2022-04-11 20:31:00|921.85|911.05|921.27|910.47|921.85|911.05|921.27|910.47|11
1649709070000|2022-04-11 20:31:10|920.9|910.1|921.53|910.73|921.53|910.73|920.9|910.1|4
1649709080000|2022-04-11 20:31:20|921.78|910.98|921.78|910.98|921.78|910.98|921.78|910.98|1
1649709090000|2022-04-11 20:31:30|921.8|911|921.78|910.98|921.8|911|921.78|910.98|2
1649709110000|2022-04-11 20:31:50|921.28|910.48|921.28|910.48|921.28|910.48|921.28|910.48|1
1649709120000|2022-04-11 20:32:00|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1649709130000|2022-04-11 20:32:10|921.09|910.29|921.28|910.48|921.28|910.48|921.09|910.29|2
1649709150000|2022-04-11 20:32:30|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1649709160000|2022-04-11 20:32:40|921.18|910.38|921.16|910.36|921.63|910.83|921.16|910.36|7
1649709170000|2022-04-11 20:32:50|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1649709200000|2022-04-11 20:33:20|921.06|910.26|920.9|910.1|921.06|910.26|920.9|910.1|2
1649709220000|2022-04-11 20:33:40|921.18|910.38|920.61|909.81|921.28|910.48|920.61|909.81|7
1649709230000|2022-04-11 20:33:50|920.66|909.86|920.53|909.73|920.9|910.1|920.4|909.6|8
1649709240000|2022-04-11 20:34:00|920.8|910|920.85|910.05|920.85|910.05|920.8|910|2
1649709250000|2022-04-11 20:34:10|920.9|910.1|920.9|910.1|920.9|910.1|920.1|909.3|5
1649709260000|2022-04-11 20:34:20|920.4|909.6|920.3|909.5|920.8|910|919.95|909.15|4
1649709270000|2022-04-11 20:34:30|920.8|910|920.8|910|920.8|910|920.8|910|1
1649709290000|2022-04-11 20:34:50|920.9|910.1|920.9|910.1|921.09|910.29|920.9|910.1|3
1649709300000|2022-04-11 20:35:00|921.09|910.29|921.9|911.1|922.3|911.5|921.09|910.29|9
1649709310000|2022-04-11 20:35:10|921.85|911.05|921.85|911.05|921.85|911.05|921.85|911.05|1
1649709320000|2022-04-11 20:35:20|921.78|910.98|920.9|910.1|921.78|910.98|920.9|910.1|5
1649709330000|2022-04-11 20:35:30|920.79|909.99|920.9|910.1|921.11|910.31|920.79|909.99|6
1649709360000|2022-04-11 20:36:00|921.08|910.28|920.9|910.1|921.53|910.73|920.9|910.1|4
1649709430000|2022-04-11 20:37:10|920.7|909.9|920.7|909.9|920.7|909.9|920.7|909.9|1
1649709440000|2022-04-11 20:37:20|920.9|910.1|921.53|910.73|921.78|910.98|920.82|910.02|11
1649709450000|2022-04-11 20:37:30|921.46|910.66|920.4|909.6|921.46|910.66|920.4|909.6|6
1649709470000|2022-04-11 20:37:50|919.9|909.1|920.02|909.22|920.03|909.23|919.9|909.1|3
1649709480000|2022-04-11 20:38:00|919.95|909.15|919.8|909|920.1|909.3|919.8|909|4
1649709490000|2022-04-11 20:38:10|919.73|908.93|918.9|908.1|919.73|908.93|918.9|908.1|4
1649709520000|2022-04-11 20:38:40|918.85|908.05|918.4|907.6|918.85|908.05|918.4|907.6|3
1649709530000|2022-04-11 20:38:50|918|907.2|917.95|907.15|918|907.2|917.95|907.15|2
1649709540000|2022-04-11 20:39:00|918.4|907.6|918.62|907.82|918.75|907.95|918.4|907.6|3
1649709580000|2022-04-11 20:39:40|918.4|907.6|918.17|907.37|918.4|907.6|918.17|907.37|2
1649709590000|2022-04-11 20:39:50|918.25|907.45|918.51|907.71|918.51|907.71|918.25|907.45|4
1649709600000|2022-04-11 20:40:00|918.8|908|918.8|908|918.8|908|918.8|908|1
1649709610000|2022-04-11 20:40:10|918.7|907.9|917.74|906.94|918.7|907.9|917.74|906.94|6
1649709660000|2022-04-11 20:41:00|917.8|907|917.8|907|917.8|907|917.8|907|1
1649709670000|2022-04-11 20:41:10|917.75|906.95|917.75|906.95|917.75|906.95|917.75|906.95|1
1649709680000|2022-04-11 20:41:20|917.55|906.75|917.9|907.1|917.9|907.1|917.55|906.75|5
1649709690000|2022-04-11 20:41:30|917.8|907|916.9|906.1|917.9|907.1|916.9|906.1|3
1649709700000|2022-04-11 20:41:40|916.86|906.06|916|905.2|916.86|906.06|916|905.2|4
1649709710000|2022-04-11 20:41:50|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1649709720000|2022-04-11 20:42:00|915.53|904.73|915.53|904.73|915.56|904.76|915.53|904.73|3
1649709730000|2022-04-11 20:42:10|915.78|904.98|915.55|904.75|915.78|904.98|915.03|904.23|6
1649709740000|2022-04-11 20:42:20|915.54|904.74|914.9|904.1|915.58|904.78|914.9|904.1|11
1649709750000|2022-04-11 20:42:30|914.83|904.03|914.83|904.03|914.83|904.03|914.83|904.03|1
1649709760000|2022-04-11 20:42:40|914.7|903.9|914.9|904.1|914.9|904.1|914.7|903.9|3
1649709770000|2022-04-11 20:42:50|914.65|903.85|914.9|904.1|914.9|904.1|914.65|903.85|2
1649709780000|2022-04-11 20:43:00|914.6|903.8|914.4|903.6|914.6|903.8|914.4|903.6|3
1649709790000|2022-04-11 20:43:10|913.9|903.1|913.99|903.19|913.99|903.19|913.9|903.1|2
1649709800000|2022-04-11 20:43:20|914.8|904|915.01|904.21|915.01|904.21|914.8|904|3
1649709810000|2022-04-11 20:43:30|915|904.2|915.01|904.21|915.01|904.21|914.9|904.1|6
1649709820000|2022-04-11 20:43:40|915.4|904.6|915.9|905.1|915.9|905.1|915.4|904.6|2
1649709830000|2022-04-11 20:43:50|916.03|905.23|915.9|905.1|916.03|905.23|915.9|905.1|2
1649709840000|2022-04-11 20:44:00|916.1|905.3|915.9|905.1|916.1|905.3|915.9|905.1|2
1649709850000|2022-04-11 20:44:10|915.4|904.6|914.4|903.6|915.4|904.6|914.4|903.6|3
1649709860000|2022-04-11 20:44:20|914.49|903.69|914.4|903.6|914.65|903.85|914.4|903.6|3
1649709880000|2022-04-11 20:44:40|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1649709900000|2022-04-11 20:45:00|914.07|903.27|915.25|904.45|915.51|904.71|913.9|903.1|10
1649709910000|2022-04-11 20:45:10|914.9|904.1|914.65|903.85|915.12|904.32|914.54|903.74|8
1649709920000|2022-04-11 20:45:20|914.4|903.6|914.7|903.9|914.7|903.9|914.4|903.6|2
1649709960000|2022-04-11 20:46:00|914.8|904|914.8|904|914.8|904|914.8|904|1
1649709970000|2022-04-11 20:46:10|914.49|903.69|914.4|903.6|914.49|903.69|914.4|903.6|2
1649709980000|2022-04-11 20:46:20|914.5|903.7|914.65|903.85|914.65|903.85|914.5|903.7|3
1649710000000|2022-04-11 20:46:40|914.9|904.1|915.15|904.35|915.19|904.39|914.9|904.1|3
1649710010000|2022-04-11 20:46:50|915.5|904.7|915.62|904.82|915.63|904.83|915.5|904.7|9
1649710020000|2022-04-11 20:47:00|915.61|904.81|915.9|905.1|915.9|905.1|915.61|904.81|3
1649710050000|2022-04-11 20:47:30|916.05|905.25|916.4|905.6|916.4|905.6|915.9|905.1|4
1649710060000|2022-04-11 20:47:40|916.6|905.8|916.9|906.1|916.9|906.1|916.6|905.8|3
1649710080000|2022-04-11 20:48:00|917|906.2|917|906.2|917|906.2|917|906.2|1
1649710090000|2022-04-11 20:48:10|916.95|906.15|917.56|906.76|917.56|906.76|916.95|906.15|3
1649710100000|2022-04-11 20:48:20|917.31|906.51|917.31|906.51|917.31|906.51|917.31|906.51|1
1649710110000|2022-04-11 20:48:30|917.05|906.25|918.4|907.6|918.4|907.6|917.05|906.25|9
1649710130000|2022-04-11 20:48:50|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1649710140000|2022-04-11 20:49:00|919.15|908.35|919.4|908.6|919.65|908.85|919.15|908.35|3
1649710180000|2022-04-11 20:49:40|918.9|908.1|918.29|907.49|918.9|908.1|918.29|907.49|3
1649710190000|2022-04-11 20:49:50|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1649710200000|2022-04-11 20:50:00|917.75|906.95|916.9|906.1|917.75|906.95|916.78|905.98|7
1649710220000|2022-04-11 20:50:20|916.69|905.89|915.4|904.6|916.69|905.89|915.4|904.6|12
1649710230000|2022-04-11 20:50:30|915.27|904.47|914.54|903.74|915.27|904.47|914.4|903.6|11
1649710240000|2022-04-11 20:50:40|914.55|903.75|915.48|904.68|915.48|904.68|914.54|903.74|10
1649710250000|2022-04-11 20:50:50|915.47|904.67|915.9|905.1|916.3|905.5|915.47|904.67|9
1649710260000|2022-04-11 20:51:00|915.76|904.96|915.26|904.46|915.9|905.1|915.26|904.46|10
1649710270000|2022-04-11 20:51:10|915.66|904.86|915.66|904.86|915.66|904.86|915.66|904.86|1
1649710310000|2022-04-11 20:51:50|915.76|904.96|915.76|904.96|915.76|904.96|915.76|904.96|1
1649710320000|2022-04-11 20:52:00|915.85|905.05|915.85|905.05|915.85|905.05|915.85|905.05|1
1649710330000|2022-04-11 20:52:10|915.61|904.81|915.61|904.81|915.61|904.81|915.61|904.81|1
1649710340000|2022-04-11 20:52:20|915.69|904.89|916.9|906.1|916.9|906.1|915.69|904.89|8
1649710380000|2022-04-11 20:53:00|915.94|905.14|915.15|904.35|915.94|905.14|915.15|904.35|3
1649710390000|2022-04-11 20:53:10|914.9|904.1|914.9|904.1|914.9|904.1|914.75|903.95|7
1649710400000|2022-04-11 20:53:20|914.78|903.98|914.4|903.6|914.9|904.1|914.4|903.6|7
1649710410000|2022-04-11 20:53:30|913.8|903|913.71|902.91|913.8|903|913.49|902.69|4
1649710420000|2022-04-11 20:53:40|913.75|902.95|913.28|902.48|913.75|902.95|913.28|902.48|3
1649710440000|2022-04-11 20:54:00|912.9|902.1|913.12|902.32|913.13|902.33|912.9|902.1|8
1649710450000|2022-04-11 20:54:10|913.1|902.3|913.8|903|913.8|903|913.1|902.3|3
1649710470000|2022-04-11 20:54:30|913.54|902.74|913.75|902.95|913.75|902.95|913.4|902.6|3
1649710500000|2022-04-11 20:55:00|913.9|903.1|914.45|903.65|914.45|903.65|913.88|903.08|7
1649710510000|2022-04-11 20:55:10|914.72|903.92|914.9|904.1|914.9|904.1|914.58|903.78|5
1649710550000|2022-04-11 20:55:50|915.06|904.26|915.67|904.87|915.67|904.87|915.06|904.26|3
1649710570000|2022-04-11 20:56:10|915.27|904.47|915.27|904.47|915.42|904.62|915.27|904.47|3
1649710590000|2022-04-11 20:56:30|915.16|904.36|914.28|903.48|915.16|904.36|914.28|903.48|4
1649710600000|2022-04-11 20:56:40|914.05|903.25|914|903.2|914.28|903.48|914|903.2|3
1649710610000|2022-04-11 20:56:50|913.8|903|913.55|902.75|913.8|903|913.55|902.75|2
1649710620000|2022-04-11 20:57:00|913.8|903|913.8|903|913.8|903|913.8|903|1
1649710630000|2022-04-11 20:57:10|913.9|903.1|914.2|903.4|914.29|903.49|913.9|903.1|9
1649710640000|2022-04-11 20:57:20|914.28|903.48|914.35|903.55|914.35|903.55|914.2|903.4|3
1649710650000|2022-04-11 20:57:30|914.47|903.67|914.15|903.35|914.47|903.67|914.15|903.35|3
1649710660000|2022-04-11 20:57:40|914.02|903.22|913.98|903.18|914.02|903.22|913.05|902.25|7
1649710670000|2022-04-11 20:57:50|914.07|903.27|914.17|903.37|914.47|903.67|914.07|903.27|5
1649710680000|2022-04-11 20:58:00|914.47|903.67|914.07|903.27|914.47|903.67|914.07|903.27|7
1649710690000|2022-04-11 20:58:10|913.9|903.1|912.73|901.93|913.9|903.1|912.33|901.53|6
1649710700000|2022-04-11 20:58:20|912.58|901.78|912.18|901.38|912.58|901.78|912.18|901.38|6
1649710710000|2022-04-11 20:58:30|912.17|901.37|912.08|901.28|912.18|901.38|912.08|901.28|15
1649710720000|2022-04-11 20:58:40|912.58|901.78|912.58|901.78|912.8|902|912.58|901.78|4
1649710730000|2022-04-11 20:58:50|912.7|901.9|912.7|901.9|912.7|901.9|912.7|901.9|1
1649710740000|2022-04-11 20:59:00|912.75|901.95|912.75|901.95|912.75|901.95|912.75|901.95|1
1649710760000|2022-04-11 20:59:20|912.8|902|912.8|902|912.8|902|912.8|902|1
1649710770000|2022-04-11 20:59:30|912.78|901.98|912.8|902|912.81|902.01|912.78|901.98|6
1649710780000|2022-04-11 20:59:40|912.81|902.01|912.8|902|912.81|902.01|912.8|902|16
1649710790000|2022-04-11 20:59:50|912.81|902.01|912.37|901.57|912.85|902.05|912.28|901.48|14
1649710800000|2022-04-11 21:00:00|912.29|901.49|911.95|901.15|912.29|901.49|911.95|901.15|3
1649710810000|2022-04-11 21:00:10|912.03|901.23|913.94|903.14|914.13|903.33|912.03|901.23|18
1649710820000|2022-04-11 21:00:20|913.95|903.15|914.9|904.1|915.04|904.24|913.95|903.15|22
1649710830000|2022-04-11 21:00:30|915.16|904.36|915.55|904.75|915.55|904.75|915.16|904.36|13
1649710840000|2022-04-11 21:00:40|915.54|904.74|915.66|904.86|915.86|905.06|915.54|904.74|20
1649710850000|2022-04-11 21:00:50|915.67|904.87|915.85|905.05|915.86|905.06|915.66|904.86|17
1649710860000|2022-04-11 21:01:00|915.86|905.06|915.9|905.1|915.9|905.1|915.85|905.05|6
1649710870000|2022-04-11 21:01:10|915.98|905.18|915.97|905.17|916.3|905.5|915.97|905.17|14
1649710880000|2022-04-11 21:01:20|915.96|905.16|915.96|905.16|915.96|905.16|915.96|905.16|1
1649710890000|2022-04-11 21:01:30|915.85|905.05|915.85|905.05|915.86|905.06|915.85|905.05|3
1649710900000|2022-04-11 21:01:40|915.86|905.06|915.89|905.09|915.89|905.09|915.85|905.05|10
1649710910000|2022-04-11 21:01:50|915.87|905.07|915.88|905.08|915.89|905.09|915.87|905.07|5
1649710920000|2022-04-11 21:02:00|915.83|905.03|915.8|905|915.83|905.03|915.8|905|2
1649710930000|2022-04-11 21:02:10|915.62|904.82|914.99|904.19|915.62|904.82|914.99|904.19|5
1649710940000|2022-04-11 21:02:20|915.1|904.3|915.05|904.25|915.56|904.76|915.05|904.25|6
1649710950000|2022-04-11 21:02:30|915.17|904.37|915.15|904.35|915.17|904.37|915.15|904.35|2
1649710960000|2022-04-11 21:02:40|915|904.2|915|904.2|915|904.2|915|904.2|1
1649710970000|2022-04-11 21:02:50|914.9|904.1|914.77|903.97|914.9|904.1|914.77|903.97|2
1649710980000|2022-04-11 21:03:00|914.89|904.09|914.9|904.1|914.9|904.1|914.83|904.03|3
1649710990000|2022-04-11 21:03:10|915|904.2|915|904.2|915|904.2|915|904.2|1
1649711010000|2022-04-11 21:03:30|915.04|904.24|915.68|904.88|915.68|904.88|915.04|904.24|5
1649711020000|2022-04-11 21:03:40|915.67|904.87|915.82|905.02|915.82|905.02|915.67|904.87|4
1649711040000|2022-04-11 21:04:00|915.9|905.1|915.89|905.09|915.9|905.1|915.89|905.09|2
1649711050000|2022-04-11 21:04:10|915.9|905.1|915.15|904.35|915.9|905.1|915.15|904.35|10
1649711060000|2022-04-11 21:04:20|915|904.2|914.96|904.16|915.56|904.76|914.96|904.16|9
1649711070000|2022-04-11 21:04:30|914.92|904.12|914.89|904.09|914.92|904.12|914.76|903.96|5
1649711080000|2022-04-11 21:04:40|914.81|904.01|914.81|904.01|914.81|904.01|914.81|904.01|1
1649711110000|2022-04-11 21:05:10|914.63|903.83|913.9|903.1|914.63|903.83|913.89|903.09|10
1649711130000|2022-04-11 21:05:30|913.85|903.05|913.54|902.74|913.85|903.05|913.54|902.74|11
1649711140000|2022-04-11 21:05:40|913.5|902.7|912.9|902.1|913.5|902.7|912.9|902.1|5
1649711150000|2022-04-11 21:05:50|912.68|901.88|911.88|901.08|912.7|901.9|911.88|901.08|13
1649711160000|2022-04-11 21:06:00|912|901.2|912|901.2|912|901.2|912|901.2|1
1649711170000|2022-04-11 21:06:10|911.89|901.09|911.16|900.36|911.89|901.09|911.16|900.36|6
1649711180000|2022-04-11 21:06:20|910.95|900.15|911.12|900.32|911.54|900.74|910.93|900.13|13
1649711190000|2022-04-11 21:06:30|911.01|900.21|910.89|900.09|911.01|900.21|910.89|900.09|4
1649711210000|2022-04-11 21:06:50|910.79|899.99|909.96|899.16|910.79|899.99|909.96|899.16|10
1649711220000|2022-04-11 21:07:00|909.9|899.1|910.59|899.79|910.59|899.79|909.9|899.1|10
1649711230000|2022-04-11 21:07:10|910.62|899.82|910.93|900.13|910.93|900.13|910.62|899.82|5
1649711240000|2022-04-11 21:07:20|911.17|900.37|910.36|899.56|911.17|900.37|910.16|899.36|12
1649711250000|2022-04-11 21:07:30|910.29|899.49|910.21|899.41|910.36|899.56|910.21|899.41|4
1649711260000|2022-04-11 21:07:40|910.42|899.62|910.49|899.69|910.49|899.69|910.23|899.43|6
1649711270000|2022-04-11 21:07:50|910.42|899.62|910.28|899.48|910.42|899.62|910.17|899.37|4
1649711280000|2022-04-11 21:08:00|910.36|899.56|910.75|899.95|910.75|899.95|910.36|899.56|6
1649711290000|2022-04-11 21:08:10|910.79|899.99|910.8|900|910.8|900|910.79|899.99|4
1649711300000|2022-04-11 21:08:20|910.79|899.99|910.33|899.53|910.79|899.99|910.33|899.53|3
1649711310000|2022-04-11 21:08:30|910.24|899.44|910.18|899.38|910.24|899.44|910.12|899.32|4
1649711320000|2022-04-11 21:08:40|910.25|899.45|910.59|899.79|910.59|899.79|909.9|899.1|17
1649711330000|2022-04-11 21:08:50|910.51|899.71|910.75|899.95|910.75|899.95|910.51|899.71|3
1649711340000|2022-04-11 21:09:00|910.83|900.03|911.49|900.69|911.49|900.69|910.83|900.03|9
1649711350000|2022-04-11 21:09:10|911.69|900.89|912.15|901.35|912.58|901.78|911.69|900.89|14
1649711360000|2022-04-11 21:09:20|912.16|901.36|911.35|900.55|912.16|901.36|911.35|900.55|15
1649711370000|2022-04-11 21:09:30|911.3|900.5|911.02|900.22|911.66|900.86|911.01|900.21|10
1649711380000|2022-04-11 21:09:40|911.04|900.24|911.49|900.69|911.49|900.69|911.04|900.24|2
1649711390000|2022-04-11 21:09:50|911.61|900.81|910.98|900.18|911.62|900.82|910.98|900.18|13
1649711400000|2022-04-11 21:10:00|910.85|900.05|910.85|900.05|910.85|900.05|910.85|900.05|1
1649711410000|2022-04-11 21:10:10|910.9|900.1|910.9|900.1|910.9|900.1|910.9|900.1|1
1649711450000|2022-04-11 21:10:50|910.85|900.05|910.85|900.05|910.85|900.05|910.85|900.05|1
1649711460000|2022-04-11 21:11:00|910.63|899.83|910.35|899.55|910.63|899.83|910.35|899.55|2
1649711470000|2022-04-11 21:11:10|910.27|899.47|910.05|899.25|910.27|899.47|910.05|899.25|2
1649711480000|2022-04-11 21:11:20|909.9|899.1|909.9|899.1|909.9|899.1|909.9|899.1|1
1649711490000|2022-04-11 21:11:30|910|899.2|909.95|899.15|910|899.2|909.95|899.15|2
1649711500000|2022-04-11 21:11:40|909.9|899.1|909.71|898.91|909.9|899.1|909.62|898.82|5
1649711510000|2022-04-11 21:11:50|909.64|898.84|909.77|898.97|909.77|898.97|909.64|898.84|3
1649711520000|2022-04-11 21:12:00|909.94|899.14|912.49|901.69|912.49|901.69|909.94|899.14|12
1649711530000|2022-04-11 21:12:10|912.51|901.71|912.4|901.6|912.9|902.1|912.4|901.6|8
1649711540000|2022-04-11 21:12:20|911.9|901.1|911.53|900.73|911.9|901.1|911.53|900.73|2
1649711550000|2022-04-11 21:12:30|911.9|901.1|911.12|900.32|911.9|901.1|911.12|900.32|6
1649711560000|2022-04-11 21:12:40|911.11|900.31|910.57|899.77|911.18|900.38|910.57|899.77|7
1649711570000|2022-04-11 21:12:50|910.47|899.67|909.95|899.15|910.47|899.67|909.95|899.15|3
1649711580000|2022-04-11 21:13:00|909.9|899.1|909.9|899.1|909.9|899.1|909.9|899.1|1
1649711590000|2022-04-11 21:13:10|910.03|899.23|910.05|899.25|910.4|899.6|910.03|899.23|6
1649711600000|2022-04-11 21:13:20|910.85|900.05|910.85|900.05|910.85|900.05|910.85|900.05|1
1649711630000|2022-04-11 21:13:50|910.9|900.1|910.9|900.1|910.97|900.17|910.9|900.1|3
1649711640000|2022-04-11 21:14:00|911.8|901|911.4|900.6|911.8|901|911.4|900.6|2
1649711650000|2022-04-11 21:14:10|911.55|900.75|911.4|900.6|911.55|900.75|911.4|900.6|2
1649711670000|2022-04-11 21:14:30|911.85|901.05|911.85|901.05|911.85|901.05|911.85|901.05|1
1649711700000|2022-04-11 21:15:00|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1649711710000|2022-04-11 21:15:10|912.07|901.27|912.17|901.37|912.17|901.37|911.9|901.1|3
1649711720000|2022-04-11 21:15:20|911.9|901.1|912|901.2|912|901.2|911.9|901.1|2
1649711750000|2022-04-11 21:15:50|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1649711760000|2022-04-11 21:16:00|912|901.2|912|901.2|912|901.2|912|901.2|1
1649711770000|2022-04-11 21:16:10|912.4|901.6|912.9|902.1|912.9|902.1|912.4|901.6|2
1649711790000|2022-04-11 21:16:30|913.45|902.65|913.45|902.65|913.45|902.65|913.45|902.65|1
1649711800000|2022-04-11 21:16:40|913.8|903|913.25|902.45|913.9|903.1|913.25|902.45|4
1649711820000|2022-04-11 21:17:00|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1649711850000|2022-04-11 21:17:30|912.85|902.05|912.85|902.05|912.85|902.05|912.85|902.05|1
1649711870000|2022-04-11 21:17:50|912.8|902|912.8|902|912.8|902|912.8|902|1
1649711880000|2022-04-11 21:18:00|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1649721610000|2022-04-12 00:00:10|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1649721620000|2022-04-12 00:00:20|904.25|893.45|904.9|894.1|904.9|894.1|904.25|893.45|3
1649721630000|2022-04-12 00:00:30|904.94|894.14|905.8|895|905.8|895|904.94|894.14|6
1649721640000|2022-04-12 00:00:40|905.9|895.1|905.9|895.1|905.9|895.1|905.9|895.1|1
1649721650000|2022-04-12 00:00:50|906.01|895.21|906.03|895.23|906.1|895.3|905.9|895.1|4
1649721660000|2022-04-12 00:01:00|905.9|895.1|906.01|895.21|906.01|895.21|905.69|894.89|6
1649721670000|2022-04-12 00:01:10|905.1|894.3|905.1|894.3|905.1|894.3|905.1|894.3|1
1649721680000|2022-04-12 00:01:20|905.4|894.6|905.9|895.1|905.9|895.1|905.4|894.6|3
1649721710000|2022-04-12 00:01:50|906.07|895.27|905.9|895.1|906.07|895.27|905.9|895.1|2
1649721720000|2022-04-12 00:02:00|906.2|895.4|906.8|896|906.8|896|906.2|895.4|3
1649721730000|2022-04-12 00:02:10|906.35|895.55|906.9|896.1|906.9|896.1|906.35|895.55|3
1649721740000|2022-04-12 00:02:20|907|896.2|907|896.2|907|896.2|907|896.2|1
1649721750000|2022-04-12 00:02:30|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1649721770000|2022-04-12 00:02:50|907|896.2|906.9|896.1|907|896.2|906.9|896.1|2
1649721780000|2022-04-12 00:03:00|906.89|896.09|906|895.2|906.89|896.09|906|895.2|2
1649721790000|2022-04-12 00:03:10|906.14|895.34|906|895.2|906.14|895.34|906|895.2|2
1649721800000|2022-04-12 00:03:20|906.24|895.44|906.74|895.94|906.8|896|906.24|895.44|5
1649721810000|2022-04-12 00:03:30|906.62|895.82|906.62|895.82|906.62|895.82|906.62|895.82|1
1649721820000|2022-04-12 00:03:40|906.74|895.94|906.77|895.97|906.77|895.97|906.74|895.94|2
1649721830000|2022-04-12 00:03:50|906.85|896.05|906.85|896.05|906.85|896.05|906.85|896.05|1
1649721840000|2022-04-12 00:04:00|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1649721850000|2022-04-12 00:04:10|907|896.2|907.05|896.25|907.08|896.28|906.9|896.1|4
1649721860000|2022-04-12 00:04:20|907.08|896.28|907.05|896.25|907.08|896.28|907.05|896.25|2
1649721870000|2022-04-12 00:04:30|907.36|896.56|907.43|896.63|907.43|896.63|907.36|896.56|4
1649721890000|2022-04-12 00:04:50|907.36|896.56|907.38|896.58|907.38|896.58|907.3|896.5|5
1649721900000|2022-04-12 00:05:00|907.53|896.73|907.53|896.73|907.53|896.73|907.53|896.73|1
1649721910000|2022-04-12 00:05:10|907.26|896.46|907.26|896.46|907.26|896.46|907.26|896.46|1
1649721920000|2022-04-12 00:05:20|907.39|896.59|907.48|896.68|907.48|896.68|907.26|896.46|4
1649721930000|2022-04-12 00:05:30|907.05|896.25|907.05|896.25|907.05|896.25|907.05|896.25|1
1649721940000|2022-04-12 00:05:40|906.9|896.1|906.82|896.02|906.9|896.1|906.82|896.02|2
1649721950000|2022-04-12 00:05:50|906.6|895.8|906.1|895.3|906.6|895.8|906.1|895.3|2
1649721960000|2022-04-12 00:06:00|905.9|895.1|905.9|895.1|905.9|895.1|905.9|895.1|1
1649721990000|2022-04-12 00:06:30|905.8|895|905.8|895|905.8|895|905.8|895|1
1649722000000|2022-04-12 00:06:40|905.63|894.83|905.63|894.83|905.63|894.83|905.63|894.83|1
1649722010000|2022-04-12 00:06:50|905.59|894.79|905.53|894.73|905.63|894.83|905.53|894.73|4
1649722020000|2022-04-12 00:07:00|905.43|894.63|905.63|894.83|905.64|894.84|905.13|894.33|13
1649722030000|2022-04-12 00:07:10|905.64|894.84|905.63|894.83|905.64|894.84|905.13|894.33|11
1649722040000|2022-04-12 00:07:20|905.13|894.33|904.7|893.9|905.13|894.33|904.7|893.9|3
1649722050000|2022-04-12 00:07:30|904.15|893.35|903.77|892.97|904.15|893.35|903.77|892.97|3
1649722060000|2022-04-12 00:07:40|903.59|892.79|902.95|892.15|903.59|892.79|902.95|892.15|3
1649722070000|2022-04-12 00:07:50|902.9|892.1|902.23|891.43|902.9|892.1|902.23|891.43|5
1649722080000|2022-04-12 00:08:00|901.98|891.18|901.98|891.18|902.12|891.32|901.98|891.18|3
1649722090000|2022-04-12 00:08:10|902.12|891.32|901.63|890.83|902.12|891.32|901.63|890.83|7
1649722100000|2022-04-12 00:08:20|901.05|890.25|901.05|890.25|901.05|890.25|901.05|890.25|1
1649722110000|2022-04-12 00:08:30|900.9|890.1|901.15|890.35|901.3|890.5|900.9|890.1|3
1649722120000|2022-04-12 00:08:40|900.9|890.1|901.75|890.95|901.75|890.95|900.9|890.1|2
1649722130000|2022-04-12 00:08:50|901.25|890.45|901.25|890.45|901.25|890.45|901.25|890.45|1
1649722140000|2022-04-12 00:09:00|901.75|890.95|901.75|890.95|901.75|890.95|901.75|890.95|1
1649722150000|2022-04-12 00:09:10|901.59|890.79|901.7|890.9|901.7|890.9|901.59|890.79|2
1649722160000|2022-04-12 00:09:20|901.63|890.83|901.8|891|901.8|891|901.63|890.83|2
1649722170000|2022-04-12 00:09:30|901.3|890.5|901.3|890.5|901.3|890.5|901.3|890.5|1
1649722190000|2022-04-12 00:09:50|900.87|890.07|900.85|890.05|900.87|890.07|900.85|890.05|2
1649722200000|2022-04-12 00:10:00|900.45|889.65|900.45|889.65|900.45|889.65|900.45|889.65|1
1649722210000|2022-04-12 00:10:10|900.46|889.66|900.85|890.05|900.96|890.16|900.46|889.66|9
1649722220000|2022-04-12 00:10:20|900.5|889.7|900.85|890.05|900.85|890.05|900.5|889.7|3
1649722230000|2022-04-12 00:10:30|900.8|890|900.8|890|900.8|890|900.8|890|1
1649722250000|2022-04-12 00:10:50|900.25|889.45|900.25|889.45|900.25|889.45|900.25|889.45|1
1649722260000|2022-04-12 00:11:00|900.15|889.35|900.85|890.05|900.85|890.05|900.15|889.35|5
1649722270000|2022-04-12 00:11:10|900.9|890.1|900.9|890.1|900.9|890.1|900.9|890.1|1
1649722280000|2022-04-12 00:11:20|900.87|890.07|900.5|889.7|900.87|890.07|900.5|889.7|3
1649722290000|2022-04-12 00:11:30|900.85|890.05|900.05|889.25|900.85|890.05|900.05|889.25|2
1649722300000|2022-04-12 00:11:40|900.35|889.55|900.85|890.05|900.85|890.05|900.3|889.5|4
1649722310000|2022-04-12 00:11:50|900.9|890.1|901.1|890.3|901.1|890.3|900.9|890.1|4
1649722320000|2022-04-12 00:12:00|901.35|890.55|900.9|890.1|901.35|890.55|900.9|890.1|3
1649722330000|2022-04-12 00:12:10|901.19|890.39|901.19|890.39|901.19|890.39|901.19|890.39|1
1649722340000|2022-04-12 00:12:20|901.05|890.25|900.9|890.1|901.05|890.25|900.9|890.1|2
1649722350000|2022-04-12 00:12:30|901.05|890.25|900.9|890.1|901.05|890.25|900.9|890.1|2
1649722360000|2022-04-12 00:12:40|900.73|889.93|899.9|889.1|900.73|889.93|899.9|889.1|4
1649722370000|2022-04-12 00:12:50|900.14|889.34|899.9|889.1|900.14|889.34|899.9|889.1|2
1649722380000|2022-04-12 00:13:00|900.3|889.5|900|889.2|900.3|889.5|899.9|889.1|3
1649722390000|2022-04-12 00:13:10|900.3|889.5|900|889.2|900.3|889.5|900|889.2|2
1649722410000|2022-04-12 00:13:30|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1649722420000|2022-04-12 00:13:40|899.72|888.92|899.57|888.77|899.72|888.92|899.18|888.38|8
1649722430000|2022-04-12 00:13:50|899.13|888.33|899.13|888.33|899.13|888.33|899.13|888.33|1
1649722440000|2022-04-12 00:14:00|899.03|888.23|899.03|888.23|899.03|888.23|899.03|888.23|1
1649722450000|2022-04-12 00:14:10|899.25|888.45|901.66|890.86|901.66|890.86|899.25|888.45|17
1649722460000|2022-04-12 00:14:20|901.67|890.87|903.4|892.6|903.4|892.6|901.67|890.87|11
1649722470000|2022-04-12 00:14:30|903.9|893.1|903.15|892.35|903.9|893.1|903.15|892.35|6
1649722480000|2022-04-12 00:14:40|902.9|892.1|903.12|892.32|903.4|892.6|902.5|891.7|10
1649722490000|2022-04-12 00:14:50|903.67|892.87|903.75|892.95|903.75|892.95|903.67|892.87|2
1649722510000|2022-04-12 00:15:10|903.49|892.69|904.85|894.05|904.85|894.05|903.49|892.69|6
1649722520000|2022-04-12 00:15:20|904.9|894.1|905.7|894.9|905.7|894.9|904.9|894.1|3
1649722540000|2022-04-12 00:15:40|905.54|894.74|904.95|894.15|905.54|894.74|904.95|894.15|2
1649722550000|2022-04-12 00:15:50|905.1|894.3|905.55|894.75|905.55|894.75|905.1|894.3|2
1649722560000|2022-04-12 00:16:00|905.62|894.82|906.4|895.6|906.85|896.05|905.62|894.82|5
1649722570000|2022-04-12 00:16:10|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1649722590000|2022-04-12 00:16:30|906.63|895.83|906.63|895.83|906.63|895.83|906.63|895.83|1
1649722600000|2022-04-12 00:16:40|905.95|895.15|906.13|895.33|906.13|895.33|905.95|895.15|2
1649722610000|2022-04-12 00:16:50|905.9|895.1|905.52|894.72|905.9|895.1|905.52|894.72|2
1649722620000|2022-04-12 00:17:00|905.4|894.6|904.22|893.42|905.4|894.6|904.22|893.42|4
1649722630000|2022-04-12 00:17:10|904|893.2|903.9|893.1|904|893.2|903.9|893.1|2
1649722640000|2022-04-12 00:17:20|903.63|892.83|902.9|892.1|903.63|892.83|902.9|892.1|3
1649722650000|2022-04-12 00:17:30|903.12|892.32|905.46|894.66|905.69|894.89|903.12|892.32|19
1649722660000|2022-04-12 00:17:40|905.47|894.67|906.65|895.85|906.65|895.85|905.47|894.67|11
1649722670000|2022-04-12 00:17:50|906.9|896.1|906.28|895.48|906.9|896.1|906.28|895.48|11
1649722680000|2022-04-12 00:18:00|905.9|895.1|905.9|895.1|906.15|895.35|905.9|895.1|3
1649722690000|2022-04-12 00:18:10|906.15|895.35|906.85|896.05|906.85|896.05|905.9|895.1|5
1649722700000|2022-04-12 00:18:20|906.8|896|906.4|895.6|906.8|896|906.4|895.6|2
1649722710000|2022-04-12 00:18:30|906|895.2|906.49|895.69|906.5|895.7|906|895.2|8
1649722720000|2022-04-12 00:18:40|906.51|895.71|906.49|895.69|906.51|895.71|906.29|895.49|6
1649722730000|2022-04-12 00:18:50|906.5|895.7|906.9|896.1|906.9|896.1|906.47|895.67|6
1649722740000|2022-04-12 00:19:00|906.6|895.8|906.9|896.1|906.9|896.1|906.6|895.8|6
1649722750000|2022-04-12 00:19:10|906.4|895.6|904.4|893.6|906.4|895.6|904.29|893.49|10
1649722760000|2022-04-12 00:19:20|904.9|894.1|905.05|894.25|905.05|894.25|904.4|893.6|6
1649722770000|2022-04-12 00:19:30|905.34|894.54|905.4|894.6|905.65|894.85|905.15|894.35|7
1649722780000|2022-04-12 00:19:40|905.75|894.95|905.9|895.1|905.9|895.1|905.75|894.95|2
1649722800000|2022-04-12 00:20:00|906.4|895.6|905.9|895.1|906.4|895.6|905.9|895.1|2
1649722830000|2022-04-12 00:20:30|906.25|895.45|906.25|895.45|906.25|895.45|906.25|895.45|1
1649722840000|2022-04-12 00:20:40|906.12|895.32|906.8|896|906.8|896|906.12|895.32|8
1649722850000|2022-04-12 00:20:50|906.88|896.08|907.05|896.25|907.38|896.58|906.88|896.08|6
1649722860000|2022-04-12 00:21:00|907.43|896.63|907.4|896.6|907.43|896.63|907.4|896.6|2
1649722870000|2022-04-12 00:21:10|907.36|896.56|907.38|896.58|907.38|896.58|907.36|896.56|2
1649722880000|2022-04-12 00:21:20|906.9|896.1|906.9|896.1|907.01|896.21|906.9|896.1|3
1649722910000|2022-04-12 00:21:50|907|896.2|907.05|896.25|907.05|896.25|906.9|896.1|3
1649722920000|2022-04-12 00:22:00|907.08|896.28|907.53|896.73|907.53|896.73|907.08|896.28|3
1649722940000|2022-04-12 00:22:20|907.08|896.28|907.9|897.1|907.9|897.1|907.08|896.28|7
1649722950000|2022-04-12 00:22:30|908.15|897.35|908.4|897.6|908.4|897.6|907.85|897.05|4
1649722960000|2022-04-12 00:22:40|908.85|898.05|908.9|898.1|908.9|898.1|908.85|898.05|2
1649723000000|2022-04-12 00:23:20|908.53|897.73|907.9|897.1|908.53|897.73|907.9|897.1|3
1649723010000|2022-04-12 00:23:30|908.75|897.95|908.75|897.95|908.75|897.95|908.75|897.95|1
1649723030000|2022-04-12 00:23:50|908.9|898.1|908.9|898.1|908.9|898.1|908.9|898.1|1
1649723070000|2022-04-12 00:24:30|908.53|897.73|908.53|897.73|908.53|897.73|908.53|897.73|1
1649723080000|2022-04-12 00:24:40|908.9|898.1|908.4|897.6|908.9|898.1|908.4|897.6|9
1649723090000|2022-04-12 00:24:50|908.85|898.05|908.85|898.05|908.85|898.05|908.85|898.05|1
1649723100000|2022-04-12 00:25:00|908.9|898.1|908.9|898.1|908.9|898.1|908.9|898.1|1
1649723110000|2022-04-12 00:25:10|908.75|897.95|908.9|898.1|908.9|898.1|908.4|897.6|3
1649723160000|2022-04-12 00:26:00|909.05|898.25|908.99|898.19|909.15|898.35|908.9|898.1|5
1649723170000|2022-04-12 00:26:10|908.9|898.1|909.02|898.22|909.2|898.4|908.9|898.1|5
1649723190000|2022-04-12 00:26:30|909.85|899.05|909.85|899.05|909.85|899.05|909.85|899.05|1
1649723220000|2022-04-12 00:27:00|909.8|899|909.8|899|909.8|899|909.8|899|1
1649723230000|2022-04-12 00:27:10|909.9|899.1|909.9|899.1|909.9|899.1|909.9|899.1|1
1649723240000|2022-04-12 00:27:20|910.03|899.23|909.9|899.1|910.03|899.23|909.9|899.1|2
1649723250000|2022-04-12 00:27:30|910.25|899.45|910.75|899.95|910.75|899.95|910.25|899.45|2
1649723260000|2022-04-12 00:27:40|910.85|900.05|910.4|899.6|910.85|900.05|910.4|899.6|2
1649723280000|2022-04-12 00:28:00|909.85|899.05|909.67|898.87|909.85|899.05|909.55|898.75|4
1649723310000|2022-04-12 00:28:30|909.56|898.76|909.56|898.76|909.56|898.76|909.56|898.76|1
1649723320000|2022-04-12 00:28:40|909.67|898.87|908.95|898.15|909.67|898.87|908.95|898.15|3
1649723330000|2022-04-12 00:28:50|908.7|897.9|908.4|897.6|908.7|897.9|908.4|897.6|2
1649723340000|2022-04-12 00:29:00|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1649723350000|2022-04-12 00:29:10|908.25|897.45|908.4|897.6|908.4|897.6|907.9|897.1|3
1649723360000|2022-04-12 00:29:20|908.49|897.69|908.9|898.1|908.9|898.1|908.49|897.69|4
1649723400000|2022-04-12 00:30:00|909.07|898.27|908.95|898.15|909.25|898.45|908.9|898.1|4
1649723410000|2022-04-12 00:30:10|909.25|898.45|909.4|898.6|909.4|898.6|909.25|898.45|2
1649723420000|2022-04-12 00:30:20|909.56|898.76|910|899.2|910.4|899.6|909.56|898.76|5
1649723440000|2022-04-12 00:30:40|909.95|899.15|910.97|900.17|911.03|900.23|909.95|899.15|7
1649723450000|2022-04-12 00:30:50|911.03|900.23|911.03|900.23|911.03|900.23|911.03|900.23|1
1649723470000|2022-04-12 00:31:10|910.9|900.1|910.9|900.1|910.9|900.1|910.9|900.1|1
1649723560000|2022-04-12 00:32:40|910.97|900.17|910.9|900.1|910.97|900.17|910.9|900.1|2
1649723570000|2022-04-12 00:32:50|911.03|900.23|910.97|900.17|911.08|900.28|910.97|900.17|3
1649723580000|2022-04-12 00:33:00|911.23|900.43|911.85|901.05|911.85|901.05|911.01|900.21|5
1649723590000|2022-04-12 00:33:10|911.9|901.1|912.4|901.6|912.4|901.6|911.9|901.1|5
1649723600000|2022-04-12 00:33:20|912.7|901.9|912.9|902.1|912.9|902.1|912.7|901.9|2
1649723610000|2022-04-12 00:33:30|913|902.2|913.15|902.35|913.15|902.35|912.9|902.1|3
1649723620000|2022-04-12 00:33:40|913.23|902.43|912.4|901.6|913.4|902.6|912.4|901.6|4
1649723630000|2022-04-12 00:33:50|912.25|901.45|910.9|900.1|912.25|901.45|910.9|900.1|5
1649723640000|2022-04-12 00:34:00|910.85|900.05|909.9|899.1|910.85|900.05|909.9|899.1|3
1649723650000|2022-04-12 00:34:10|909.4|898.6|909.4|898.6|909.6|898.8|909.19|898.39|7
1649723660000|2022-04-12 00:34:20|909.85|899.05|909.85|899.05|910.03|899.23|909.85|899.05|3
1649723670000|2022-04-12 00:34:30|909.4|898.6|909.85|899.05|909.85|899.05|909.4|898.6|2
1649723680000|2022-04-12 00:34:40|909.7|898.9|909.8|899|909.8|899|909.7|898.9|2
1649723700000|2022-04-12 00:35:00|909.9|899.1|909.9|899.1|909.9|899.1|909.9|899.1|1
1649723710000|2022-04-12 00:35:10|910.08|899.28|909.9|899.1|910.08|899.28|909.9|899.1|2
1649723740000|2022-04-12 00:35:40|910.08|899.28|910.85|900.05|910.85|900.05|909.9|899.1|10
1649723760000|2022-04-12 00:36:00|910.75|899.95|910.75|899.95|910.75|899.95|910.75|899.95|1
1649723770000|2022-04-12 00:36:10|910.85|900.05|910.4|899.6|910.85|900.05|910.4|899.6|2
1649723780000|2022-04-12 00:36:20|909.9|899.1|909.9|899.1|910.4|899.6|909.9|899.1|4
1649723790000|2022-04-12 00:36:30|910.15|899.35|910.4|899.6|910.4|899.6|910.15|899.35|2
1649723800000|2022-04-12 00:36:40|910.5|899.7|911.4|900.6|911.4|900.6|910.5|899.7|3
1649723810000|2022-04-12 00:36:50|911.85|901.05|911.85|901.05|911.85|901.05|911.85|901.05|1
1649723820000|2022-04-12 00:37:00|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1649723860000|2022-04-12 00:37:40|911.8|901|911.8|901|911.8|901|911.8|901|1
1649723870000|2022-04-12 00:37:50|911.85|901.05|911.85|901.05|911.85|901.05|911.85|901.05|1
1649723880000|2022-04-12 00:38:00|911.8|901|911.4|900.6|911.8|901|911.4|900.6|2
1649723890000|2022-04-12 00:38:10|911.85|901.05|911.85|901.05|911.85|901.05|911.85|901.05|1
1649723900000|2022-04-12 00:38:20|911.2|900.4|911.7|900.9|911.7|900.9|911.2|900.4|2
1649723910000|2022-04-12 00:38:30|911.6|900.8|911.65|900.85|911.7|900.9|911.6|900.8|5
1649723920000|2022-04-12 00:38:40|911.55|900.75|911.65|900.85|911.65|900.85|911.55|900.75|4
1649723930000|2022-04-12 00:38:50|911.85|901.05|911.85|901.05|911.85|901.05|911.85|901.05|1
1649723940000|2022-04-12 00:39:00|911.75|900.95|911.9|901.1|911.9|901.1|911.75|900.95|2
1649723950000|2022-04-12 00:39:10|912.4|901.6|912.7|901.9|912.7|901.9|912.4|901.6|2
1649723960000|2022-04-12 00:39:20|912.4|901.6|913.85|903.05|913.85|903.05|912.4|901.6|6
1649723970000|2022-04-12 00:39:30|913.9|903.1|913.9|903.1|914.4|903.6|913.9|903.1|8
1649723980000|2022-04-12 00:39:40|914.05|903.25|914.4|903.6|914.4|903.6|914.05|903.25|4
1649724000000|2022-04-12 00:40:00|914.8|904|914.8|904|914.8|904|914.8|904|1
1649724020000|2022-04-12 00:40:20|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1649724030000|2022-04-12 00:40:30|915.25|904.45|915.3|904.5|915.3|904.5|915.25|904.45|2
1649724040000|2022-04-12 00:40:40|915.4|904.6|915.4|904.6|915.4|904.6|915.4|904.6|1
1649724060000|2022-04-12 00:41:00|915.25|904.45|914.9|904.1|915.25|904.45|914.9|904.1|2
1649724070000|2022-04-12 00:41:10|915.4|904.6|915.4|904.6|915.4|904.6|915.4|904.6|1
1649724140000|2022-04-12 00:42:20|915.92|905.12|915.93|905.13|916.23|905.43|915.92|905.12|6
1649724160000|2022-04-12 00:42:40|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1649724170000|2022-04-12 00:42:50|915.92|905.12|915.92|905.12|915.92|905.12|915.9|905.1|5
1649724180000|2022-04-12 00:43:00|915.93|905.13|915.93|905.13|916.18|905.38|915.93|905.13|3
1649724190000|2022-04-12 00:43:10|916.15|905.35|915.93|905.13|916.15|905.35|915.93|905.13|2
1649724200000|2022-04-12 00:43:20|916.55|905.75|916.55|905.75|916.55|905.75|916.55|905.75|1
1649724210000|2022-04-12 00:43:30|916.65|905.85|916.65|905.85|916.65|905.85|916.65|905.85|1
1649724220000|2022-04-12 00:43:40|916.8|906|916.8|906|916.8|906|916.8|906|1
1649724230000|2022-04-12 00:43:50|916.75|905.95|916.33|905.53|916.75|905.95|916.33|905.53|3
1649724240000|2022-04-12 00:44:00|916.23|905.43|916.23|905.43|916.23|905.43|916.23|905.43|1
1649724250000|2022-04-12 00:44:10|916.45|905.65|916.33|905.53|916.45|905.65|916.33|905.53|2
1649724260000|2022-04-12 00:44:20|915.93|905.13|915.93|905.13|916.34|905.54|915.93|905.13|5
1649724270000|2022-04-12 00:44:30|915.88|905.08|915.88|905.08|915.88|905.08|915.88|905.08|1
1649724280000|2022-04-12 00:44:40|915.85|905.05|915.85|905.05|915.85|905.05|915.85|905.05|1
1649724290000|2022-04-12 00:44:50|915.75|904.95|915.75|904.95|915.75|904.95|915.75|904.95|1
1649724300000|2022-04-12 00:45:00|915.85|905.05|915.4|904.6|915.85|905.05|915.4|904.6|3
1649724310000|2022-04-12 00:45:10|915.07|904.27|914.59|903.79|915.07|904.27|914.59|903.79|3
1649724320000|2022-04-12 00:45:20|914.9|904.1|915.62|904.82|915.9|905.1|914.9|904.1|6
1649724330000|2022-04-12 00:45:30|915.9|905.1|915.9|905.1|915.9|905.1|915.61|904.81|6
1649724340000|2022-04-12 00:45:40|916.15|905.35|916.87|906.07|916.87|906.07|916.15|905.35|2
1649724350000|2022-04-12 00:45:50|916.9|906.1|916.87|906.07|917.2|906.4|916.87|906.07|4
1649724360000|2022-04-12 00:46:00|916.9|906.1|916.87|906.07|917.15|906.35|916.87|906.07|6
1649724370000|2022-04-12 00:46:10|916.72|905.92|916.72|905.92|916.72|905.92|916.72|905.92|1
1649724380000|2022-04-12 00:46:20|916.37|905.57|915.9|905.1|916.37|905.57|915.9|905.1|2
1649724390000|2022-04-12 00:46:30|916.2|905.4|916.89|906.09|916.89|906.09|915.9|905.1|6
1649724410000|2022-04-12 00:46:50|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1649724420000|2022-04-12 00:47:00|916.87|906.07|916.87|906.07|916.87|906.07|916.87|906.07|1
1649724430000|2022-04-12 00:47:10|916.89|906.09|916.74|905.94|916.89|906.09|916.74|905.94|2
1649724440000|2022-04-12 00:47:20|916.39|905.59|915.9|905.1|916.54|905.74|915.9|905.1|3
1649724490000|2022-04-12 00:48:10|915.99|905.19|915.9|905.1|916.05|905.25|915.9|905.1|3
1649724500000|2022-04-12 00:48:20|916.1|905.3|915.9|905.1|916.1|905.3|915.9|905.1|3
1649724510000|2022-04-12 00:48:30|916.15|905.35|916|905.2|916.35|905.55|916|905.2|3
1649724530000|2022-04-12 00:48:50|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1649724540000|2022-04-12 00:49:00|915.85|905.05|915.85|905.05|915.85|905.05|915.85|905.05|1
1649724550000|2022-04-12 00:49:10|915.4|904.6|915.4|904.6|915.4|904.6|915.4|904.6|1
1649724560000|2022-04-12 00:49:20|915.28|904.48|915.65|904.85|915.65|904.85|915.28|904.48|4
1649724570000|2022-04-12 00:49:30|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1649724610000|2022-04-12 00:50:10|916.21|905.41|915.9|905.1|916.27|905.47|915.9|905.1|3
1649724620000|2022-04-12 00:50:20|916.39|905.59|916.52|905.72|916.89|906.09|916.39|905.59|5
1649724630000|2022-04-12 00:50:30|916.87|906.07|915.9|905.1|916.87|906.07|915.9|905.1|2
1649724640000|2022-04-12 00:50:40|915.65|904.85|915.4|904.6|915.65|904.85|914.9|904.1|7
1649724650000|2022-04-12 00:50:50|915.3|904.5|915.7|904.9|915.7|904.9|915.25|904.45|6
1649724660000|2022-04-12 00:51:00|915.85|905.05|915.4|904.6|915.85|905.05|915.4|904.6|4
1649724670000|2022-04-12 00:51:10|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1649724750000|2022-04-12 00:52:30|915.1|904.3|915.1|904.3|915.1|904.3|915.1|904.3|1
1649724760000|2022-04-12 00:52:40|915.2|904.4|915.2|904.4|915.2|904.4|915.2|904.4|1
1649724770000|2022-04-12 00:52:50|915.35|904.55|914.8|904|915.4|904.6|914.8|904|5
1649724800000|2022-04-12 00:53:20|914.6|903.8|914.6|903.8|914.6|903.8|914.6|903.8|1
1649724810000|2022-04-12 00:53:30|914.68|903.88|915|904.2|915.35|904.55|914.68|903.88|5
1649724820000|2022-04-12 00:53:40|914.9|904.1|914.9|904.1|915.11|904.31|914.9|904.1|3
1649724830000|2022-04-12 00:53:50|915.35|904.55|915.35|904.55|915.35|904.55|915.35|904.55|1
1649724840000|2022-04-12 00:54:00|915|904.2|914.9|904.1|915|904.2|914.9|904.1|2
1649724850000|2022-04-12 00:54:10|915.35|904.55|914.9|904.1|915.35|904.55|914.9|904.1|3
1649724860000|2022-04-12 00:54:20|914.75|903.95|914.84|904.04|914.84|904.04|914.75|903.95|2
1649724900000|2022-04-12 00:55:00|914.6|903.8|914.6|903.8|914.6|903.8|914.6|903.8|1
1649724920000|2022-04-12 00:55:20|914.5|903.7|914.16|903.36|914.5|903.7|914.16|903.36|4
1649724930000|2022-04-12 00:55:30|914.6|903.8|914.9|904.1|914.9|904.1|914.6|903.8|2
1649724940000|2022-04-12 00:55:40|914.75|903.95|914.37|903.57|914.75|903.95|914.22|903.42|5
1649724950000|2022-04-12 00:55:50|914.02|903.22|913.95|903.15|914.02|903.22|913.95|903.15|2
1649724960000|2022-04-12 00:56:00|913.9|903.1|912.69|901.89|913.9|903.1|912.69|901.89|9
1649724970000|2022-04-12 00:56:10|912.4|901.6|912.9|902.1|912.9|902.1|912.4|901.6|5
1649724980000|2022-04-12 00:56:20|912.53|901.73|911.91|901.11|912.9|902.1|911.91|901.11|8
1649724990000|2022-04-12 00:56:30|912|901.2|911.9|901.1|912|901.2|911.9|901.1|2
1649725000000|2022-04-12 00:56:40|911.75|900.95|910.9|900.1|911.75|900.95|910.81|900.01|5
1649725010000|2022-04-12 00:56:50|911.04|900.24|911.7|900.9|911.7|900.9|911.04|900.24|3
1649725030000|2022-04-12 00:57:10|911.5|900.7|911.05|900.25|911.5|900.7|911.05|900.25|2
1649725040000|2022-04-12 00:57:20|911.55|900.75|911.55|900.75|911.55|900.75|911.55|900.75|1
1649725060000|2022-04-12 00:57:40|911.1|900.3|911.1|900.3|911.1|900.3|911.1|900.3|1
1649725070000|2022-04-12 00:57:50|911.4|900.6|911.3|900.5|911.8|901|911.3|900.5|4
1649725080000|2022-04-12 00:58:00|910.9|900.1|910.9|900.1|910.9|900.1|910.9|900.1|1
1649725110000|2022-04-12 00:58:30|911.05|900.25|911.05|900.25|911.05|900.25|911.05|900.25|1
1649725120000|2022-04-12 00:58:40|910.9|900.1|910.9|900.1|911.01|900.21|910.9|900.1|3
1649725130000|2022-04-12 00:58:50|910.93|900.13|910.95|900.15|910.95|900.15|910.93|900.13|2
1649725140000|2022-04-12 00:59:00|911.8|901|911.8|901|911.8|901|911.8|901|1
1649725150000|2022-04-12 00:59:10|911.4|900.6|911.3|900.5|911.4|900.6|911.3|900.5|2
1649725170000|2022-04-12 00:59:30|911.8|901|911.8|901|911.8|901|911.8|901|1
1649725200000|2022-04-12 01:00:00|911.7|900.9|911.9|901.1|911.9|901.1|911.7|900.9|2
1649725210000|2022-04-12 01:00:10|912.7|901.9|912.9|902.1|912.9|902.1|912.7|901.9|2
1649725220000|2022-04-12 01:00:20|913.05|902.25|913.05|902.25|913.05|902.25|913.05|902.25|1
1649725240000|2022-04-12 01:00:40|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1649725250000|2022-04-12 01:00:50|912.7|901.9|912.4|901.6|912.7|901.9|912.4|901.6|2
1649725260000|2022-04-12 01:01:00|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1649725270000|2022-04-12 01:01:10|912.05|901.25|911.9|901.1|912.05|901.25|911.9|901.1|2
1649725340000|2022-04-12 01:02:20|911.77|900.97|911.35|900.55|911.77|900.97|911.35|900.55|2
1649725350000|2022-04-12 01:02:30|911.05|900.25|911.27|900.47|911.27|900.47|910.9|900.1|6
1649725360000|2022-04-12 01:02:40|911.77|900.97|911.85|901.05|911.85|901.05|911.77|900.97|2
1649725380000|2022-04-12 01:03:00|911.35|900.55|911.35|900.55|911.35|900.55|911.35|900.55|1
1649725400000|2022-04-12 01:03:20|911.05|900.25|911.05|900.25|911.05|900.25|911.05|900.25|1
1649725410000|2022-04-12 01:03:30|910.9|900.1|910.49|899.69|910.9|900.1|910.49|899.69|3
1649725420000|2022-04-12 01:03:40|910.09|899.29|909.35|898.55|910.09|899.29|909.35|898.55|9
1649725430000|2022-04-12 01:03:50|909.72|898.92|909.85|899.05|909.85|899.05|909.66|898.86|3
1649725440000|2022-04-12 01:04:00|909.86|899.06|910.35|899.55|910.35|899.55|909.85|899.05|13
1649725470000|2022-04-12 01:04:30|910.4|899.6|910.4|899.6|910.4|899.6|910.4|899.6|1
1649725500000|2022-04-12 01:05:00|910.8|900|910.8|900|910.8|900|910.8|900|1
1649725510000|2022-04-12 01:05:10|910.85|900.05|910.9|900.1|911.04|900.24|910.85|900.05|4
1649725520000|2022-04-12 01:05:20|911.19|900.39|911.85|901.05|911.85|901.05|911.19|900.39|3
1649725530000|2022-04-12 01:05:30|911.4|900.6|911.4|900.6|911.4|900.6|911.4|900.6|1
1649725540000|2022-04-12 01:05:40|910.9|900.1|911.4|900.6|911.4|900.6|910.9|900.1|2
1649725550000|2022-04-12 01:05:50|911.9|901.1|912.4|901.6|912.4|901.6|911.9|901.1|3
1649725560000|2022-04-12 01:06:00|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1649725570000|2022-04-12 01:06:10|912.95|902.15|912.95|902.15|912.95|902.15|912.95|902.15|1
1649725580000|2022-04-12 01:06:20|913.4|902.6|913.4|902.6|913.4|902.6|913.4|902.6|1
1649725600000|2022-04-12 01:06:40|912.9|902.1|912.75|901.95|912.9|902.1|912.44|901.64|4
1649725610000|2022-04-12 01:06:50|912.9|902.1|912.85|902.05|912.9|902.1|912.85|902.05|2
1649725620000|2022-04-12 01:07:00|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1649725660000|2022-04-12 01:07:40|913.28|902.48|913.9|903.1|913.9|903.1|913.28|902.48|3
1649725710000|2022-04-12 01:08:30|914.65|903.85|913.9|903.1|914.65|903.85|913.9|903.1|6
1649725720000|2022-04-12 01:08:40|914.05|903.25|914.4|903.6|914.4|903.6|914.05|903.25|2
1649725740000|2022-04-12 01:09:00|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1649725800000|2022-04-12 01:10:00|915.15|904.35|915.9|905.1|915.9|905.1|915.15|904.35|3
1649725840000|2022-04-12 01:10:40|915.8|905|915.9|905.1|915.9|905.1|915.8|905|2
1649725860000|2022-04-12 01:11:00|915.79|904.99|915.4|904.6|915.9|905.1|915.4|904.6|3
1649725880000|2022-04-12 01:11:20|914.95|904.15|915.4|904.6|915.4|904.6|914.95|904.15|2
1649725900000|2022-04-12 01:11:40|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1649725910000|2022-04-12 01:11:50|916.5|905.7|916.5|905.7|916.5|905.7|916.5|905.7|1
1649725920000|2022-04-12 01:12:00|916.87|906.07|916.68|905.88|916.87|906.07|916.68|905.88|3
1649725930000|2022-04-12 01:12:10|916.75|905.95|916.87|906.07|916.87|906.07|916.75|905.95|2
1649725960000|2022-04-12 01:12:40|916.75|905.95|916.82|906.02|916.87|906.07|916.75|905.95|5
1649725970000|2022-04-12 01:12:50|916.87|906.07|916.87|906.07|916.87|906.07|916.87|906.07|1
1649725990000|2022-04-12 01:13:10|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1649726020000|2022-04-12 01:13:40|917.14|906.34|916.9|906.1|917.2|906.4|916.9|906.1|4
1649726050000|2022-04-12 01:14:10|916.61|905.81|916.4|905.6|916.61|905.81|916.4|905.6|5
1649726060000|2022-04-12 01:14:20|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1649726070000|2022-04-12 01:14:30|916.8|906|916.8|906|916.8|906|916.8|906|1
1649726100000|2022-04-12 01:15:00|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1649726120000|2022-04-12 01:15:20|917.14|906.34|917.6|906.8|917.6|906.8|917.14|906.34|2
1649726130000|2022-04-12 01:15:30|917.65|906.85|917.65|906.85|917.65|906.85|917.65|906.85|1
1649726160000|2022-04-12 01:16:00|917.61|906.81|917.25|906.45|917.61|906.81|917.25|906.45|2
1649726170000|2022-04-12 01:16:10|917|906.2|917|906.2|917|906.2|917|906.2|1
1649726190000|2022-04-12 01:16:30|916.4|905.6|916.4|905.6|916.4|905.6|916.4|905.6|1
1649726210000|2022-04-12 01:16:50|916|905.2|916|905.2|916|905.2|916|905.2|1
1649726220000|2022-04-12 01:17:00|915.9|905.1|915.9|905.1|916.28|905.48|915.9|905.1|3
1649726300000|2022-04-12 01:18:20|915.95|905.15|916.61|905.81|916.61|905.81|915.95|905.15|4
1649726310000|2022-04-12 01:18:30|916.7|905.9|916.7|905.9|916.7|905.9|916.7|905.9|1
1649726320000|2022-04-12 01:18:40|916.9|906.1|917.2|906.4|917.2|906.4|916.9|906.1|3
1649726340000|2022-04-12 01:19:00|916.95|906.15|917.25|906.45|917.25|906.45|916.95|906.15|4
1649726370000|2022-04-12 01:19:30|917.7|906.9|917.7|906.9|917.7|906.9|917.7|906.9|1
1649726400000|2022-04-12 01:20:00|917.3|906.5|917.3|906.5|917.3|906.5|917.3|906.5|1
1649726410000|2022-04-12 01:20:10|917.2|906.4|917.05|906.25|917.2|906.4|917.05|906.25|2
1649726430000|2022-04-12 01:20:30|916.95|906.15|916.95|906.15|916.95|906.15|916.95|906.15|1
1649726450000|2022-04-12 01:20:50|916.9|906.1|917.2|906.4|917.2|906.4|916.9|906.1|3
1649726460000|2022-04-12 01:21:00|917.14|906.34|917.14|906.34|917.14|906.34|917.14|906.34|1
1649726470000|2022-04-12 01:21:10|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1649726490000|2022-04-12 01:21:30|916.65|905.85|916.4|905.6|916.65|905.85|916.4|905.6|3
1649726500000|2022-04-12 01:21:40|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1649726600000|2022-04-12 01:23:20|915.65|904.85|915.15|904.35|915.9|905.1|915.05|904.25|7
1649726640000|2022-04-12 01:24:00|915.05|904.25|915.05|904.25|915.05|904.25|915.05|904.25|1
1649726660000|2022-04-12 01:24:20|915.45|904.65|915.45|904.65|915.45|904.65|915.45|904.65|1
1649726670000|2022-04-12 01:24:30|915.5|904.7|915.5|904.7|915.5|904.7|915.5|904.7|1
1649726680000|2022-04-12 01:24:40|915.55|904.75|915.55|904.75|915.55|904.75|915.55|904.75|1
1649726690000|2022-04-12 01:24:50|915.7|904.9|915.9|905.1|915.9|905.1|915.7|904.9|2
1649726700000|2022-04-12 01:25:00|915.95|905.15|915.95|905.15|915.95|905.15|915.95|905.15|1
1649726720000|2022-04-12 01:25:20|915.85|905.05|915.85|905.05|915.85|905.05|915.85|905.05|1
1649726730000|2022-04-12 01:25:30|915.53|904.73|914.9|904.1|915.53|904.73|914.9|904.1|3
1649726750000|2022-04-12 01:25:50|914.78|903.98|914.9|904.1|914.9|904.1|914.78|903.98|2
1649726770000|2022-04-12 01:26:10|914.65|903.85|914|903.2|914.65|903.85|914|903.2|4
1649726780000|2022-04-12 01:26:20|913.88|903.08|913.9|903.1|914|903.2|913.88|903.08|3
1649726790000|2022-04-12 01:26:30|913.85|903.05|913.85|903.05|913.85|903.05|913.85|903.05|1
1649726800000|2022-04-12 01:26:40|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1649726840000|2022-04-12 01:27:20|914.19|903.39|914.4|903.6|914.4|903.6|914.15|903.35|5
1649726850000|2022-04-12 01:27:30|914.58|903.78|915.9|905.1|915.9|905.1|914.58|903.78|12
1649726860000|2022-04-12 01:27:40|916.7|905.9|916.7|905.9|916.7|905.9|916.7|905.9|1
1649726870000|2022-04-12 01:27:50|916.9|906.1|917.65|906.85|917.65|906.85|916.9|906.1|3
1649726890000|2022-04-12 01:28:10|917.75|906.95|917.9|907.1|917.9|907.1|917.75|906.95|2
1649726900000|2022-04-12 01:28:20|917.88|907.08|918.9|908.1|918.9|908.1|917.88|907.08|6
1649726930000|2022-04-12 01:28:50|918.4|907.6|917.5|906.7|918.4|907.6|917.5|906.7|5
1649726940000|2022-04-12 01:29:00|917.79|906.99|917.9|907.1|918|907.2|917.45|906.65|7
1649726950000|2022-04-12 01:29:10|917.72|906.92|917.5|906.7|917.9|907.1|917.35|906.55|9
1649726960000|2022-04-12 01:29:20|917.9|907.1|917.4|906.6|917.9|907.1|917.31|906.51|5
1649726970000|2022-04-12 01:29:30|917.5|906.7|917.4|906.6|917.54|906.74|917.4|906.6|4
1649726980000|2022-04-12 01:29:40|917.5|906.7|917.4|906.6|917.5|906.7|917.4|906.6|2
1649726990000|2022-04-12 01:29:50|917.5|906.7|917.85|907.05|917.85|907.05|917.5|906.7|4
1649727000000|2022-04-12 01:30:00|917.7|906.9|917.7|906.9|917.7|906.9|917.7|906.9|1
1649727010000|2022-04-12 01:30:10|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1649727080000|2022-04-12 01:31:20|917.4|906.6|917.4|906.6|917.4|906.6|917.4|906.6|1
1649727090000|2022-04-12 01:31:30|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1649727100000|2022-04-12 01:31:40|916.85|906.05|916.85|906.05|916.85|906.05|916.85|906.05|1
1649727110000|2022-04-12 01:31:50|916.4|905.6|915.9|905.1|916.4|905.6|915.9|905.1|2
1649727120000|2022-04-12 01:32:00|915.6|904.8|914.77|903.97|915.9|905.1|914.77|903.97|5
1649727130000|2022-04-12 01:32:10|914.88|904.08|914.9|904.1|914.9|904.1|914.4|903.6|8
1649727140000|2022-04-12 01:32:20|915.03|904.23|915.52|904.72|915.52|904.72|915.03|904.23|2
1649727150000|2022-04-12 01:32:30|915.51|904.71|914.9|904.1|915.51|904.71|914.9|904.1|4
1649727180000|2022-04-12 01:33:00|914.95|904.15|914.95|904.15|914.95|904.15|914.95|904.15|1
1649727190000|2022-04-12 01:33:10|915.4|904.6|915.9|905.1|915.9|905.1|915.4|904.6|2
1649727200000|2022-04-12 01:33:20|915.65|904.85|915.54|904.74|915.65|904.85|915.4|904.6|6
1649727210000|2022-04-12 01:33:30|916.04|905.24|916.04|905.24|916.04|905.24|915.9|905.1|3
1649727220000|2022-04-12 01:33:40|915.9|905.1|915.9|905.1|916.04|905.24|915.9|905.1|3
1649727240000|2022-04-12 01:34:00|915.4|904.6|914.95|904.15|915.4|904.6|914.95|904.15|2
1649727250000|2022-04-12 01:34:10|914.84|904.04|913.9|903.1|914.9|904.1|913.9|903.1|4
1649727280000|2022-04-12 01:34:40|914.15|903.35|914.4|903.6|914.4|903.6|913.95|903.15|5
1649727310000|2022-04-12 01:35:10|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1649727320000|2022-04-12 01:35:20|914.3|903.5|914.9|904.1|914.9|904.1|914.3|903.5|3
1649727330000|2022-04-12 01:35:30|915.1|904.3|915.1|904.3|915.1|904.3|915.1|904.3|1
1649727340000|2022-04-12 01:35:40|914.9|904.1|914.9|904.1|915.1|904.3|914.9|904.1|3
1649727360000|2022-04-12 01:36:00|915.3|904.5|915.66|904.86|915.66|904.86|915.3|904.5|2
1649727370000|2022-04-12 01:36:10|915.85|905.05|915|904.2|915.85|905.05|915|904.2|3
1649727400000|2022-04-12 01:36:40|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1649727540000|2022-04-12 01:39:00|914.85|904.05|914.85|904.05|914.85|904.05|914.85|904.05|1
1649727550000|2022-04-12 01:39:10|914.75|903.95|914|903.2|914.75|903.95|914|903.2|3
1649727560000|2022-04-12 01:39:20|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1649727590000|2022-04-12 01:39:50|913.85|903.05|913.85|903.05|913.85|903.05|913.85|903.05|1
1649727600000|2022-04-12 01:40:00|913.8|903|913.8|903|913.8|903|913.8|903|1
1649727640000|2022-04-12 01:40:40|913.4|902.6|913.4|902.6|913.4|902.6|913.4|902.6|1
1649727660000|2022-04-12 01:41:00|913.5|902.7|912.9|902.1|913.5|902.7|912.9|902.1|3
1649727670000|2022-04-12 01:41:10|913.03|902.23|912.9|902.1|913.1|902.3|912.9|902.1|3
1649727700000|2022-04-12 01:41:40|912.75|901.95|912|901.2|912.75|901.95|912|901.2|3
1649727710000|2022-04-12 01:41:50|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1649727740000|2022-04-12 01:42:20|911.65|900.85|911.65|900.85|911.65|900.85|911.65|900.85|1
1649727750000|2022-04-12 01:42:30|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1649727780000|2022-04-12 01:43:00|911.85|901.05|911.85|901.05|911.85|901.05|911.85|901.05|1
1649727790000|2022-04-12 01:43:10|911.57|900.77|911.57|900.77|911.57|900.77|911.57|900.77|1
1649727800000|2022-04-12 01:43:20|911.46|900.66|911.57|900.77|911.57|900.77|911.07|900.27|5
1649727840000|2022-04-12 01:44:00|911.8|901|911.32|900.52|911.8|901|911.32|900.52|3
1649727850000|2022-04-12 01:44:10|911.57|900.77|911.48|900.68|911.57|900.77|911.48|900.68|2
1649727860000|2022-04-12 01:44:20|911.57|900.77|911.57|900.77|911.57|900.77|911.57|900.77|1
1649727870000|2022-04-12 01:44:30|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1649727880000|2022-04-12 01:44:40|912.4|901.6|913.5|902.7|913.51|902.71|912.4|901.6|7
1649727890000|2022-04-12 01:44:50|913.51|902.71|913.9|903.1|913.9|903.1|913.5|902.7|5
1649727900000|2022-04-12 01:45:00|913.95|903.15|913.9|903.1|913.95|903.15|913.9|903.1|2
1649727910000|2022-04-12 01:45:10|914.4|903.6|914.4|903.6|914.4|903.6|914.4|903.6|1
1649727920000|2022-04-12 01:45:20|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1649727940000|2022-04-12 01:45:40|914.4|903.6|913.2|902.4|914.4|903.6|913.2|902.4|5
1649727950000|2022-04-12 01:45:50|913.1|902.3|912.28|901.48|913.1|902.3|911.9|901.1|6
1649727960000|2022-04-12 01:46:00|912.7|901.9|912.9|902.1|912.95|902.15|912.7|901.9|5
1649727980000|2022-04-12 01:46:20|913.85|903.05|913.4|902.6|913.85|903.05|913.4|902.6|2
1649727990000|2022-04-12 01:46:30|913.35|902.55|912.95|902.15|913.35|902.55|912.95|902.15|2
1649728010000|2022-04-12 01:46:50|913.24|902.44|913.24|902.44|913.24|902.44|913.24|902.44|1
1649728020000|2022-04-12 01:47:00|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1649728030000|2022-04-12 01:47:10|913.07|902.27|913.9|903.1|913.9|903.1|912.9|902.1|3
1649728040000|2022-04-12 01:47:20|913.4|902.6|913.23|902.43|913.4|902.6|913.23|902.43|2
1649728050000|2022-04-12 01:47:30|913.43|902.63|912.9|902.1|913.6|902.8|912.9|902.1|5
1649728070000|2022-04-12 01:47:50|913.2|902.4|913|902.2|913.2|902.4|912.9|902.1|4
1649728080000|2022-04-12 01:48:00|913.5|902.7|913.05|902.25|913.5|902.7|913.05|902.25|2
1649728090000|2022-04-12 01:48:10|913.4|902.6|913.49|902.69|913.49|902.69|913.4|902.6|2
1649728100000|2022-04-12 01:48:20|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1649728110000|2022-04-12 01:48:30|914.28|903.48|914.9|904.1|914.9|904.1|914.28|903.48|3
1649728120000|2022-04-12 01:48:40|914.4|903.6|914.4|903.6|914.4|903.6|914.4|903.6|1
1649728130000|2022-04-12 01:48:50|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1649728140000|2022-04-12 01:49:00|913.67|902.87|913.4|902.6|913.75|902.95|913.4|902.6|3
1649728150000|2022-04-12 01:49:10|913.25|902.45|912.95|902.15|913.25|902.45|912.95|902.15|2
1649728170000|2022-04-12 01:49:30|913.4|902.6|913|902.2|913.4|902.6|913|902.2|2
1649728220000|2022-04-12 01:50:20|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1649728230000|2022-04-12 01:50:30|911.95|901.15|911.95|901.15|911.95|901.15|911.95|901.15|1
1649728250000|2022-04-12 01:50:50|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1649728270000|2022-04-12 01:51:10|912.3|901.5|912.3|901.5|912.3|901.5|912.3|901.5|1
1649728280000|2022-04-12 01:51:20|912.8|902|912.9|902.1|912.9|902.1|912.8|902|2
1649728290000|2022-04-12 01:51:30|912.96|902.16|913.7|902.9|913.7|902.9|912.96|902.16|4
1649728320000|2022-04-12 01:52:00|913.9|903.1|914.26|903.46|914.26|903.46|913.9|903.1|2
1649728330000|2022-04-12 01:52:10|914.66|903.86|913.9|903.1|914.73|903.93|913.9|903.1|4
1649728340000|2022-04-12 01:52:20|913.51|902.71|913.38|902.58|913.51|902.71|913.38|902.58|2
1649728350000|2022-04-12 01:52:30|913.34|902.54|913.4|902.6|913.4|902.6|912.9|902.1|6
1649728360000|2022-04-12 01:52:40|913.75|902.95|913.75|902.95|913.75|902.95|913.75|902.95|1
1649728380000|2022-04-12 01:53:00|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1649728430000|2022-04-12 01:53:50|912.75|901.95|912.75|901.95|912.75|901.95|912.75|901.95|1
1649728440000|2022-04-12 01:54:00|912.9|902.1|912.9|902.1|913.15|902.35|912.9|902.1|3
1649728460000|2022-04-12 01:54:20|913.05|902.25|912.9|902.1|913.05|902.25|912.9|902.1|2
1649728470000|2022-04-12 01:54:30|913.15|902.35|913.15|902.35|913.15|902.35|913.15|902.35|1
1649728480000|2022-04-12 01:54:40|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1649728490000|2022-04-12 01:54:50|913.2|902.4|913.2|902.4|913.2|902.4|913.2|902.4|1
1649728500000|2022-04-12 01:55:00|912.99|902.19|913.8|903|913.8|903|912.99|902.19|3
1649728510000|2022-04-12 01:55:10|913.9|903.1|914.4|903.6|914.4|903.6|913.7|902.9|5
1649728520000|2022-04-12 01:55:20|914.3|903.5|914.2|903.4|914.3|903.5|913.93|903.13|5
1649728540000|2022-04-12 01:55:40|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1649728550000|2022-04-12 01:55:50|913.98|903.18|914.65|903.85|914.65|903.85|913.98|903.18|2
1649728560000|2022-04-12 01:56:00|914.55|903.75|914.55|903.75|914.55|903.75|914.55|903.75|1
1649728580000|2022-04-12 01:56:20|914.28|903.48|914.05|903.25|914.28|903.48|914.05|903.25|2
1649728590000|2022-04-12 01:56:30|913.97|903.17|913.97|903.17|913.97|903.17|913.97|903.17|1
1649728610000|2022-04-12 01:56:50|913.9|903.1|913.9|903.1|913.98|903.18|913.9|903.1|5
1649728620000|2022-04-12 01:57:00|913.76|902.96|913.76|902.96|913.76|902.96|913.76|902.96|1
1649728660000|2022-04-12 01:57:40|913.84|903.04|914.65|903.85|914.65|903.85|913.76|902.96|20
1649728670000|2022-04-12 01:57:50|914.9|904.1|914.9|904.1|914.9|904.1|914.65|903.85|3
1649728680000|2022-04-12 01:58:00|915.05|904.25|915.6|904.8|915.6|904.8|915.05|904.25|2
1649728690000|2022-04-12 01:58:10|915.8|905|915.8|905|915.8|905|915.8|905|1
1649728700000|2022-04-12 01:58:20|915.73|904.93|915.73|904.93|915.73|904.93|915.73|904.93|1
1649728710000|2022-04-12 01:58:30|915.68|904.88|915.68|904.88|915.68|904.88|915.68|904.88|1
1649728740000|2022-04-12 01:59:00|915.4|904.6|915.4|904.6|915.4|904.6|915.4|904.6|1
1649728780000|2022-04-12 01:59:40|915.2|904.4|915.2|904.4|915.2|904.4|915.2|904.4|1
1649728800000|2022-04-12 02:00:00|915.85|905.05|915.85|905.05|915.85|905.05|915.85|905.05|1
1649728810000|2022-04-12 02:00:10|915.73|904.93|915.53|904.73|915.73|904.93|915.53|904.73|2
1649728840000|2022-04-12 02:00:40|915.8|905|915.8|905|915.8|905|915.8|905|1
1649728850000|2022-04-12 02:00:50|915.62|904.82|915.53|904.73|915.62|904.82|915.53|904.73|3
1649728860000|2022-04-12 02:01:00|915.73|904.93|915.73|904.93|915.73|904.93|915.73|904.93|1
1649728870000|2022-04-12 02:01:10|915.78|904.98|915.9|905.1|915.9|905.1|915.78|904.98|2
1649728880000|2022-04-12 02:01:20|915.85|905.05|915.85|905.05|915.85|905.05|915.85|905.05|1
1649728900000|2022-04-12 02:01:40|915.81|905.01|915.73|904.93|915.81|905.01|915.73|904.93|2
1649728910000|2022-04-12 02:01:50|915.32|904.52|915.88|905.08|915.88|905.08|915.32|904.52|3
1649728920000|2022-04-12 02:02:00|915.81|905.01|916.25|905.45|916.3|905.5|915.81|905.01|5
1649728930000|2022-04-12 02:02:10|916.75|905.95|916.19|905.39|916.75|905.95|916.19|905.39|3
1649728940000|2022-04-12 02:02:20|916.13|905.33|916|905.2|916.13|905.33|916|905.2|2
1649728950000|2022-04-12 02:02:30|915.9|905.1|915.9|905.1|915.9|905.1|915.77|904.97|3
1649728970000|2022-04-12 02:02:50|915.95|905.15|915.95|905.15|915.95|905.15|915.95|905.15|1
1649728980000|2022-04-12 02:03:00|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1649729010000|2022-04-12 02:03:30|915.92|905.12|916.14|905.34|916.16|905.36|915.92|905.12|4
1649729030000|2022-04-12 02:03:50|916.16|905.36|916.5|905.7|916.5|905.7|916.16|905.36|2
1649729040000|2022-04-12 02:04:00|916.85|906.05|916.85|906.05|916.85|906.05|916.85|906.05|1
1649729060000|2022-04-12 02:04:20|916.8|906|916.8|906|916.8|906|916.8|906|1
1649729080000|2022-04-12 02:04:40|916.85|906.05|916.85|906.05|916.85|906.05|916.85|906.05|1
1649729090000|2022-04-12 02:04:50|916.9|906.1|916.9|906.1|917.3|906.5|916.9|906.1|3
1649729120000|2022-04-12 02:05:20|917.25|906.45|916.9|906.1|917.25|906.45|916.9|906.1|2
1649729150000|2022-04-12 02:05:50|917.03|906.23|916.9|906.1|917.15|906.35|916.9|906.1|3
1649729160000|2022-04-12 02:06:00|917.25|906.45|916.9|906.1|917.25|906.45|916.9|906.1|2
1649729170000|2022-04-12 02:06:10|917.09|906.29|917.09|906.29|917.09|906.29|917.09|906.29|1
1649729190000|2022-04-12 02:06:30|917.47|906.67|917.44|906.64|917.47|906.67|917.44|906.64|4
1649729200000|2022-04-12 02:06:40|917.47|906.67|917.44|906.64|917.47|906.67|917.44|906.64|2
1649729220000|2022-04-12 02:07:00|917.25|906.45|917.2|906.4|917.3|906.5|917.2|906.4|5
1649729230000|2022-04-12 02:07:10|917.25|906.45|916.52|905.72|917.25|906.45|916.52|905.72|4
1649729260000|2022-04-12 02:07:40|916.55|905.75|916.9|906.1|916.9|906.1|916.55|905.75|2
1649729270000|2022-04-12 02:07:50|916.8|906|916.8|906|916.8|906|916.8|906|1
1649729280000|2022-04-12 02:08:00|916.4|905.6|916.4|905.6|916.4|905.6|916.4|905.6|1
1649729300000|2022-04-12 02:08:20|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1649729310000|2022-04-12 02:08:30|916.12|905.32|916.8|906|916.8|906|916.12|905.32|3
1649729320000|2022-04-12 02:08:40|916.85|906.05|916.85|906.05|916.85|906.05|916.85|906.05|1
1649729330000|2022-04-12 02:08:50|916.4|905.6|916.4|905.6|916.4|905.6|916.4|905.6|1
1649729340000|2022-04-12 02:09:00|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1649729370000|2022-04-12 02:09:30|915.5|904.7|915.5|904.7|915.5|904.7|914.9|904.1|8
1649729380000|2022-04-12 02:09:40|915.57|904.77|915.9|905.1|915.9|905.1|915.57|904.77|8
1649729390000|2022-04-12 02:09:50|915.84|905.04|916.85|906.05|916.85|906.05|915.84|905.04|7
1649729400000|2022-04-12 02:10:00|916.95|906.15|917|906.2|917|906.2|916.9|906.1|4
1649729410000|2022-04-12 02:10:10|917.47|906.67|917.09|906.29|917.47|906.67|917.09|906.29|5
1649729420000|2022-04-12 02:10:20|917.2|906.4|917.2|906.4|917.2|906.4|917.2|906.4|1
1649729430000|2022-04-12 02:10:30|917.37|906.57|917.42|906.62|917.42|906.62|917.09|906.29|3
1649729440000|2022-04-12 02:10:40|917.12|906.32|917.09|906.29|917.12|906.32|916.9|906.1|4
1649729450000|2022-04-12 02:10:50|917.12|906.32|916.9|906.1|917.12|906.32|916.9|906.1|2
1649729460000|2022-04-12 02:11:00|916.8|906|916.8|906|916.8|906|916.8|906|1
1649729480000|2022-04-12 02:11:20|916.58|905.78|915.9|905.1|916.58|905.78|915.9|905.1|2
1649729490000|2022-04-12 02:11:30|916.08|905.28|915.9|905.1|916.08|905.28|915.9|905.1|4
1649729500000|2022-04-12 02:11:40|916.08|905.28|916.08|905.28|916.08|905.28|916.08|905.28|1
1649729510000|2022-04-12 02:11:50|916.58|905.78|916.58|905.78|916.58|905.78|916.58|905.78|1
1649729520000|2022-04-12 02:12:00|916.08|905.28|916.08|905.28|916.08|905.28|916.08|905.28|1
1649729560000|2022-04-12 02:12:40|916.85|906.05|916.85|906.05|916.85|906.05|916.85|906.05|1
1649729570000|2022-04-12 02:12:50|916.58|905.78|916.58|905.78|916.58|905.78|916.58|905.78|1
1649729580000|2022-04-12 02:13:00|916.32|905.52|916.85|906.05|916.85|906.05|916.23|905.43|4
1649729610000|2022-04-12 02:13:30|916.75|905.95|916.75|905.95|916.75|905.95|916.75|905.95|1
1649729620000|2022-04-12 02:13:40|916.85|906.05|917|906.2|917|906.2|916.85|906.05|2
1649729630000|2022-04-12 02:13:50|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1649729670000|2022-04-12 02:14:30|916.66|905.86|916.49|905.69|916.75|905.95|916.49|905.69|3
1649729680000|2022-04-12 02:14:40|916.4|905.6|915.9|905.1|916.4|905.6|915.9|905.1|2
1649729690000|2022-04-12 02:14:50|915.74|904.94|914.99|904.19|915.74|904.94|914.99|904.19|5
1649729700000|2022-04-12 02:15:00|915.49|904.69|915|904.2|915.49|904.69|914.9|904.1|7
1649729710000|2022-04-12 02:15:10|915.5|904.7|915.5|904.7|915.5|904.7|915.5|904.7|1
1649729720000|2022-04-12 02:15:20|915.9|905.1|914.95|904.15|915.9|905.1|914.95|904.15|4
1649729730000|2022-04-12 02:15:30|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1649729740000|2022-04-12 02:15:40|914.7|903.9|913.9|903.1|914.7|903.9|913.9|903.1|2
1649729760000|2022-04-12 02:16:00|913.94|903.14|913.9|903.1|913.94|903.14|913.9|903.1|2
1649729790000|2022-04-12 02:16:30|913.7|902.9|912.9|902.1|913.7|902.9|912.9|902.1|3
1649729830000|2022-04-12 02:17:10|912.7|901.9|912.2|901.4|912.7|901.9|912.2|901.4|3
1649729840000|2022-04-12 02:17:20|912.4|901.6|912|901.2|912.55|901.75|912|901.2|7
1649729850000|2022-04-12 02:17:30|911.9|901.1|911.9|901.1|911.9|901.1|911.67|900.87|3
1649729860000|2022-04-12 02:17:40|912.1|901.3|911.9|901.1|912.1|901.3|911.9|901.1|2
1649729870000|2022-04-12 02:17:50|912.17|901.37|912.19|901.39|912.19|901.39|912.17|901.37|2
1649729880000|2022-04-12 02:18:00|912.44|901.64|911.9|901.1|912.44|901.64|911.9|901.1|5
1649729890000|2022-04-12 02:18:10|911.75|900.95|911.66|900.86|911.75|900.95|911.66|900.86|3
1649729900000|2022-04-12 02:18:20|911.75|900.95|911.57|900.77|911.75|900.95|911.57|900.77|3
1649729910000|2022-04-12 02:18:30|911.07|900.27|911.12|900.32|911.21|900.41|911.07|900.27|3
1649729930000|2022-04-12 02:18:50|911.17|900.37|913.11|902.31|913.25|902.45|911.07|900.27|15
1649729940000|2022-04-12 02:19:00|913.25|902.45|912.75|901.95|913.25|902.45|912.35|901.55|5
1649729950000|2022-04-12 02:19:10|912.9|902.1|912.95|902.15|913.8|903|912.9|902.1|6
1649729960000|2022-04-12 02:19:20|912.9|902.1|911.9|901.1|912.9|902.1|911.9|901.1|3
1649729970000|2022-04-12 02:19:30|912.28|901.48|912.4|901.6|912.65|901.85|912.28|901.48|3
1649729980000|2022-04-12 02:19:40|912.3|901.5|911.57|900.77|912.3|901.5|911.33|900.53|7
1649729990000|2022-04-12 02:19:50|911.22|900.42|911.57|900.77|911.67|900.87|911.22|900.42|5
1649730010000|2022-04-12 02:20:10|911.75|900.95|912.18|901.38|912.18|901.38|911.75|900.95|2
1649730020000|2022-04-12 02:20:20|911.9|901.1|911.9|901.1|912.4|901.6|911.9|901.1|4
1649730090000|2022-04-12 02:21:30|911.57|900.77|911.57|900.77|911.57|900.77|911.57|900.77|1
1649730100000|2022-04-12 02:21:40|911.46|900.66|911.57|900.77|911.57|900.77|911.12|900.32|3
1649730110000|2022-04-12 02:21:50|911.47|900.67|911.57|900.77|911.57|900.77|911.47|900.67|2
1649730120000|2022-04-12 02:22:00|911.47|900.67|911.56|900.76|911.57|900.77|911.47|900.67|3
1649730130000|2022-04-12 02:22:10|911.67|900.87|912.66|901.86|912.66|901.86|911.67|900.87|3
1649730140000|2022-04-12 02:22:20|912.26|901.46|912.4|901.6|912.4|901.6|912.26|901.46|2
1649730180000|2022-04-12 02:23:00|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1649730200000|2022-04-12 02:23:20|911.95|901.15|911.95|901.15|911.95|901.15|911.95|901.15|1
1649730220000|2022-04-12 02:23:40|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1649730240000|2022-04-12 02:24:00|911.85|901.05|911.85|901.05|911.85|901.05|911.85|901.05|1
1649730270000|2022-04-12 02:24:30|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1649730320000|2022-04-12 02:25:20|912.4|901.6|912.4|901.6|912.4|901.6|912.4|901.6|1
1649730340000|2022-04-12 02:25:40|912|901.2|911.9|901.1|912|901.2|911.9|901.1|2
1649730350000|2022-04-12 02:25:50|911.81|901.01|911.04|900.24|911.81|901.01|910.99|900.19|8
1649730360000|2022-04-12 02:26:00|911.19|900.39|910.7|899.9|911.19|900.39|910.52|899.72|7
1649730370000|2022-04-12 02:26:10|910.9|900.1|910.63|899.83|910.9|900.1|910.46|899.66|10
1649730380000|2022-04-12 02:26:20|910.64|899.84|910.66|899.86|910.66|899.86|910.62|899.82|4
1649730390000|2022-04-12 02:26:30|910.9|900.1|910.9|900.1|910.9|900.1|910.9|900.1|1
1649730400000|2022-04-12 02:26:40|910.95|900.15|910.13|899.33|910.95|900.15|910.13|899.33|8
1649730410000|2022-04-12 02:26:50|909.95|899.15|910.27|899.47|910.27|899.47|909.95|899.15|3
1649730420000|2022-04-12 02:27:00|910.13|899.33|910.3|899.5|910.46|899.66|910.05|899.25|7
1649730430000|2022-04-12 02:27:10|910.65|899.85|910.14|899.34|910.65|899.85|910.13|899.33|6
1649730440000|2022-04-12 02:27:20|910.9|900.1|910.9|900.1|910.9|900.1|910.9|900.1|1
1649730460000|2022-04-12 02:27:40|910.68|899.88|910.95|900.15|910.95|900.15|910.68|899.88|3
1649730470000|2022-04-12 02:27:50|910.98|900.18|910.94|900.14|910.98|900.18|910.94|900.14|2
1649730480000|2022-04-12 02:28:00|910.9|900.1|910.9|900.1|910.98|900.18|910.9|900.1|4
1649730520000|2022-04-12 02:28:40|910.94|900.14|910.9|900.1|910.94|900.14|910.9|900.1|4
1649730580000|2022-04-12 02:29:40|910.85|900.05|910.85|900.05|910.85|900.05|910.85|900.05|1
1649730590000|2022-04-12 02:29:50|910.63|899.83|910.18|899.38|910.63|899.83|910.18|899.38|3
1649730600000|2022-04-12 02:30:00|910.05|899.25|910.42|899.62|910.42|899.62|910|899.2|6
1649730610000|2022-04-12 02:30:10|910.29|899.49|910.46|899.66|910.46|899.66|910.29|899.49|7
1649730630000|2022-04-12 02:30:30|910.6|899.8|910.72|899.92|910.87|900.07|910.6|899.8|3
1649730640000|2022-04-12 02:30:40|910.75|899.95|910.75|899.95|910.75|899.95|910.75|899.95|1
1649730670000|2022-04-12 02:31:10|910.62|899.82|910.59|899.79|910.62|899.82|910.59|899.79|2
1649730680000|2022-04-12 02:31:20|910.44|899.64|910.13|899.33|910.44|899.64|910.13|899.33|8
1649730690000|2022-04-12 02:31:30|910.45|899.65|910.52|899.72|910.52|899.72|910.45|899.65|2
1649730700000|2022-04-12 02:31:40|910.45|899.65|910.45|899.65|910.45|899.65|910.45|899.65|1
1649730710000|2022-04-12 02:31:50|910.05|899.25|910.05|899.25|910.05|899.25|910.05|899.25|1
1649730730000|2022-04-12 02:32:10|910|899.2|910|899.2|910|899.2|910|899.2|1
1649730740000|2022-04-12 02:32:20|910.18|899.38|910.45|899.65|910.45|899.65|910.18|899.38|5
1649730760000|2022-04-12 02:32:40|910.46|899.66|910.45|899.65|910.46|899.66|910.45|899.65|2
1649730770000|2022-04-12 02:32:50|910.46|899.66|910.45|899.65|910.47|899.67|910.41|899.61|8
1649730780000|2022-04-12 02:33:00|910.63|899.83|910.63|899.83|910.64|899.84|910.35|899.55|10
1649730800000|2022-04-12 02:33:20|910.13|899.33|910.13|899.33|910.13|899.33|910.13|899.33|1
1649730810000|2022-04-12 02:33:30|909.94|899.14|909.9|899.1|909.94|899.14|909.45|898.65|3
1649730820000|2022-04-12 02:33:40|909.35|898.55|909.35|898.55|909.35|898.55|909.35|898.55|1
1649730830000|2022-04-12 02:33:50|908.95|898.15|909.05|898.25|909.05|898.25|908.95|898.15|2
1649730840000|2022-04-12 02:34:00|908.9|898.1|907.9|897.1|908.9|898.1|907.9|897.1|6
1649730850000|2022-04-12 02:34:10|908.43|897.63|907.9|897.1|908.43|897.63|907.9|897.1|2
1649730880000|2022-04-12 02:34:40|907.62|896.82|907.85|897.05|907.9|897.1|907.62|896.82|3
1649730890000|2022-04-12 02:34:50|907.53|896.73|907.6|896.8|907.85|897.05|907.53|896.73|3
1649730900000|2022-04-12 02:35:00|907.65|896.85|908.6|897.8|908.6|897.8|907.65|896.85|4
1649730920000|2022-04-12 02:35:20|908.9|898.1|908.9|898.1|909.06|898.26|908.9|898.1|3
1649730930000|2022-04-12 02:35:30|909.25|898.45|909.75|898.95|909.75|898.95|909.25|898.45|2
1649730940000|2022-04-12 02:35:40|909.25|898.45|908.9|898.1|909.25|898.45|908.9|898.1|2
1649730970000|2022-04-12 02:36:10|908.8|898|908.4|897.6|908.8|898|908.4|897.6|2
1649730980000|2022-04-12 02:36:20|908.75|897.95|908.4|897.6|908.75|897.95|908.4|897.6|2
1649730990000|2022-04-12 02:36:30|908.56|897.76|908.4|897.6|908.56|897.76|908.4|897.6|2
1649731010000|2022-04-12 02:36:50|907.85|897.05|909.9|899.1|910.28|899.48|907.85|897.05|13
1649731020000|2022-04-12 02:37:00|910.28|899.48|911.15|900.35|911.15|900.35|910|899.2|7
1649731030000|2022-04-12 02:37:10|911.4|900.6|911.15|900.35|911.85|901.05|911.15|900.35|5
1649731050000|2022-04-12 02:37:30|910.9|900.1|910.9|900.1|910.9|900.1|910.9|900.1|1
1649731060000|2022-04-12 02:37:40|911.15|900.35|911.15|900.35|911.15|900.35|911.15|900.35|1
1649731070000|2022-04-12 02:37:50|910.9|900.1|910.9|900.1|911.4|900.6|910.9|900.1|4
1649731090000|2022-04-12 02:38:10|911.28|900.48|911.28|900.48|911.58|900.78|911.08|900.28|4
1649731100000|2022-04-12 02:38:20|910.9|900.1|910.9|900.1|911.28|900.48|910.9|900.1|3
1649731170000|2022-04-12 02:39:30|911.4|900.6|911|900.2|911.4|900.6|911|900.2|2
1649731190000|2022-04-12 02:39:50|910.9|900.1|910.9|900.1|910.9|900.1|910.9|900.1|1
1649731200000|2022-04-12 02:40:00|911.07|900.27|911.85|901.05|911.85|901.05|910.9|900.1|4
1649731210000|2022-04-12 02:40:10|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1649731260000|2022-04-12 02:41:00|912|901.2|911.9|901.1|912.3|901.5|911.9|901.1|4
1649731280000|2022-04-12 02:41:20|912.4|901.6|912.4|901.6|912.4|901.6|912.4|901.6|1
1649731320000|2022-04-12 02:42:00|912.9|902.1|912.9|902.1|913.1|902.3|912.9|902.1|4
1649731330000|2022-04-12 02:42:10|913.1|902.3|913.52|902.72|913.52|902.72|913.1|902.3|3
1649731340000|2022-04-12 02:42:20|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1649731370000|2022-04-12 02:42:50|913.85|903.05|913.85|903.05|913.85|903.05|913.85|903.05|1
1649731380000|2022-04-12 02:43:00|913.52|902.72|912.9|902.1|913.52|902.72|912.9|902.1|3
1649731400000|2022-04-12 02:43:20|912.55|901.75|912.05|901.25|912.55|901.75|912.05|901.25|3
1649731420000|2022-04-12 02:43:40|911.85|901.05|911.85|901.05|911.85|901.05|911.85|901.05|1
1649731460000|2022-04-12 02:44:20|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1649731500000|2022-04-12 02:45:00|911.75|900.95|911.75|900.95|911.75|900.95|911.75|900.95|1
1649731510000|2022-04-12 02:45:10|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1649731520000|2022-04-12 02:45:20|911.85|901.05|911.85|901.05|911.85|901.05|911.85|901.05|1
1649731540000|2022-04-12 02:45:40|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1649731550000|2022-04-12 02:45:50|912.05|901.25|912.7|901.9|912.7|901.9|911.9|901.1|5
1649731570000|2022-04-12 02:46:10|912.2|901.4|912.4|901.6|912.4|901.6|911.9|901.1|5
1649731580000|2022-04-12 02:46:20|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1649731590000|2022-04-12 02:46:30|912.87|902.07|913.9|903.1|913.9|903.1|912.87|902.07|6
1649731640000|2022-04-12 02:47:20|913.4|902.6|913|902.2|913.4|902.6|913|902.2|2
1649731650000|2022-04-12 02:47:30|912.95|902.15|913.4|902.6|913.4|902.6|912.95|902.15|2
1649731660000|2022-04-12 02:47:40|912.95|902.15|913.4|902.6|913.4|902.6|912.95|902.15|2
1649731670000|2022-04-12 02:47:50|913.9|903.1|914.4|903.6|914.4|903.6|913.9|903.1|12
1649731680000|2022-04-12 02:48:00|914.15|903.35|914.4|903.6|914.85|904.05|914.15|903.35|5
1649731690000|2022-04-12 02:48:10|913.95|903.15|913.95|903.15|913.95|903.15|913.95|903.15|1
1649731720000|2022-04-12 02:48:40|913.9|903.1|913.52|902.72|913.9|903.1|913.52|902.72|5
1649731730000|2022-04-12 02:48:50|913.53|902.73|913.52|902.72|913.53|902.73|913.52|902.72|2
1649731740000|2022-04-12 02:49:00|913.53|902.73|913.62|902.82|913.62|902.82|913.18|902.38|11
1649731750000|2022-04-12 02:49:10|913.69|902.89|913.9|903.1|913.9|903.1|913.69|902.89|2
1649731800000|2022-04-12 02:50:00|913.85|903.05|913.85|903.05|913.85|903.05|913.85|903.05|1
1649731810000|2022-04-12 02:50:10|913.4|902.6|913.9|903.1|913.9|903.1|913.4|902.6|2
1649731830000|2022-04-12 02:50:30|913.8|903|913.4|902.6|913.8|903|913.4|902.6|3
1649731860000|2022-04-12 02:51:00|913.32|902.52|912.9|902.1|913.4|902.6|912.9|902.1|3
1649731880000|2022-04-12 02:51:20|912.85|902.05|912.85|902.05|912.85|902.05|912.85|902.05|1
1649731890000|2022-04-12 02:51:30|912.96|902.16|913.05|902.25|913.15|902.35|912.96|902.16|4
1649731900000|2022-04-12 02:51:40|913.15|902.35|913.15|902.35|913.15|902.35|913.15|902.35|1
1649731920000|2022-04-12 02:52:00|912.95|902.15|913.45|902.65|913.45|902.65|912.95|902.15|3
1649731930000|2022-04-12 02:52:10|913.55|902.75|913.6|902.8|913.6|902.8|913.55|902.75|2
1649731940000|2022-04-12 02:52:20|913.5|902.7|913.55|902.75|913.55|902.75|913.5|902.7|2
1649731950000|2022-04-12 02:52:30|913.4|902.6|913.55|902.75|913.55|902.75|913.4|902.6|3
1649731960000|2022-04-12 02:52:40|913.15|902.35|912.9|902.1|913.15|902.35|912.9|902.1|2
1649731980000|2022-04-12 02:53:00|912.85|902.05|912.4|901.6|912.85|902.05|912.4|901.6|3
1649731990000|2022-04-12 02:53:10|911.9|901.1|911.25|900.45|911.9|901.1|911.25|900.45|3
1649732000000|2022-04-12 02:53:20|911.17|900.37|910.9|900.1|911.17|900.37|910.9|900.1|2
1649732040000|2022-04-12 02:54:00|911.04|900.24|911.17|900.37|911.17|900.37|910.9|900.1|4
1649732050000|2022-04-12 02:54:10|911.57|900.77|911.57|900.77|911.57|900.77|911.57|900.77|1
1649732060000|2022-04-12 02:54:20|911.76|900.96|912.39|901.59|912.4|901.6|911.76|900.96|4
1649732070000|2022-04-12 02:54:30|912.8|902|912.9|902.1|913|902.2|912.8|902|5
1649732080000|2022-04-12 02:54:40|913|902.2|912.9|902.1|913|902.2|912.9|902.1|3
1649732100000|2022-04-12 02:55:00|912.88|902.08|912.9|902.1|912.9|902.1|912.88|902.08|2
1649732140000|2022-04-12 02:55:40|912.7|901.9|912.7|901.9|912.7|901.9|912.7|901.9|1
1649732150000|2022-04-12 02:55:50|912.8|902|912.8|902|912.8|902|912.8|902|1
1649732170000|2022-04-12 02:56:10|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1649732210000|2022-04-12 02:56:50|912.75|901.95|912.75|901.95|912.75|901.95|912.75|901.95|1
1649732220000|2022-04-12 02:57:00|912.25|901.45|911.9|901.1|912.6|901.8|911.9|901.1|8
1649732230000|2022-04-12 02:57:10|912.35|901.55|912.35|901.55|912.35|901.55|912.35|901.55|1
1649732240000|2022-04-12 02:57:20|912.5|901.7|912.5|901.7|912.5|901.7|912.5|901.7|1
1649732250000|2022-04-12 02:57:30|912.55|901.75|912.55|901.75|912.55|901.75|912.55|901.75|1
1649732260000|2022-04-12 02:57:40|912.3|901.5|911.9|901.1|912.3|901.5|911.9|901.1|2
1649732280000|2022-04-12 02:58:00|912.3|901.5|911.9|901.1|912.3|901.5|911.9|901.1|3
1649732300000|2022-04-12 02:58:20|912.3|901.5|912.75|901.95|912.75|901.95|912.3|901.5|2
1649732310000|2022-04-12 02:58:30|912.65|901.85|912.9|902.1|912.9|902.1|912.35|901.55|5
1649732320000|2022-04-12 02:58:40|912.5|901.7|912.9|902.1|912.9|902.1|912.5|901.7|2
1649732340000|2022-04-12 02:59:00|912.7|901.9|912.7|901.9|912.7|901.9|912.7|901.9|1
1649732350000|2022-04-12 02:59:10|912.5|901.7|912.5|901.7|912.5|901.7|912.5|901.7|1
1649732370000|2022-04-12 02:59:30|912.45|901.65|912.09|901.29|912.45|901.65|912.08|901.28|5
1649732380000|2022-04-12 02:59:40|912.08|901.28|912.09|901.29|912.09|901.29|912.08|901.28|2
1649732390000|2022-04-12 02:59:50|912.08|901.28|912.07|901.27|912.08|901.28|912.07|901.27|4
1649732400000|2022-04-12 03:00:00|912.28|901.48|912.07|901.27|912.28|901.48|912.07|901.27|2
1649732410000|2022-04-12 03:00:10|911.98|901.18|911.98|901.18|911.98|901.18|911.98|901.18|1
1649732420000|2022-04-12 03:00:20|911.9|901.1|911.75|900.95|911.9|901.1|911.75|900.95|2
1649732430000|2022-04-12 03:00:30|911.7|900.9|911.9|901.1|911.95|901.15|911.7|900.9|4
1649732450000|2022-04-12 03:00:50|911.85|901.05|912.5|901.7|912.5|901.7|911.85|901.05|3
1649732470000|2022-04-12 03:01:10|912.85|902.05|913|902.2|913.15|902.35|912.85|902.05|4
1649732510000|2022-04-12 03:01:50|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1649732540000|2022-04-12 03:02:20|912.8|902|912.8|902|912.8|902|912.8|902|1
1649732580000|2022-04-12 03:03:00|912.9|902.1|913.2|902.4|913.2|902.4|912.9|902.1|2
1649732590000|2022-04-12 03:03:10|913.45|902.65|913.2|902.4|913.45|902.65|913.12|902.32|5
1649732610000|2022-04-12 03:03:30|913.13|902.33|913.34|902.54|913.34|902.54|913.13|902.33|3
1649732620000|2022-04-12 03:03:40|913.47|902.67|914.7|903.9|914.7|903.9|913.47|902.67|4
1649732630000|2022-04-12 03:03:50|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1649732650000|2022-04-12 03:04:10|915.2|904.4|914.9|904.1|915.2|904.4|914.9|904.1|2
1649732660000|2022-04-12 03:04:20|915.45|904.65|915|904.2|915.45|904.65|915|904.2|2
1649732700000|2022-04-12 03:05:00|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1649732740000|2022-04-12 03:05:40|914.5|903.7|914.5|903.7|914.5|903.7|914.5|903.7|1
1649732750000|2022-04-12 03:05:50|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1649732760000|2022-04-12 03:06:00|915.1|904.3|914.9|904.1|915.1|904.3|914.9|904.1|2
1649732830000|2022-04-12 03:07:10|914.53|903.73|914.4|903.6|914.53|903.73|914.4|903.6|3
1649732840000|2022-04-12 03:07:20|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1649732860000|2022-04-12 03:07:40|913.4|902.6|913.4|902.6|913.4|902.6|913.4|902.6|1
1649732880000|2022-04-12 03:08:00|913.5|902.7|913.51|902.71|913.51|902.71|913.5|902.7|2
1649732890000|2022-04-12 03:08:10|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1649732920000|2022-04-12 03:08:40|914.04|903.24|914.9|904.1|914.9|904.1|913.9|903.1|7
1649732940000|2022-04-12 03:09:00|914.85|904.05|914.85|904.05|914.85|904.05|914.85|904.05|1
1649732960000|2022-04-12 03:09:20|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1649732980000|2022-04-12 03:09:40|914.88|904.08|914.9|904.1|914.9|904.1|914.88|904.08|2
1649732990000|2022-04-12 03:09:50|915.3|904.5|915.3|904.5|915.3|904.5|915.3|904.5|1
1649733000000|2022-04-12 03:10:00|915.13|904.33|914.95|904.15|915.13|904.33|914.95|904.15|2
1649733010000|2022-04-12 03:10:10|915.3|904.5|914.9|904.1|915.3|904.5|914.9|904.1|3
1649733060000|2022-04-12 03:11:00|914.98|904.18|914.98|904.18|914.98|904.18|914.98|904.18|1
1649733070000|2022-04-12 03:11:10|914.9|904.1|914.9|904.1|914.98|904.18|914.9|904.1|3
1649733080000|2022-04-12 03:11:20|914.98|904.18|914.98|904.18|914.98|904.18|914.98|904.18|1
1649733090000|2022-04-12 03:11:30|915.42|904.62|915.03|904.23|915.42|904.62|915.03|904.23|3
1649733100000|2022-04-12 03:11:40|915.36|904.56|915.03|904.23|915.36|904.56|915.03|904.23|2
1649733110000|2022-04-12 03:11:50|915.43|904.63|915.43|904.63|915.43|904.63|915.43|904.63|1
1649733120000|2022-04-12 03:12:00|915.65|904.85|915.65|904.85|915.65|904.85|915.65|904.85|1
1649733130000|2022-04-12 03:12:10|915.9|905.1|915.65|904.85|915.9|905.1|915.65|904.85|2
1649733140000|2022-04-12 03:12:20|915.53|904.73|915.15|904.35|915.53|904.73|915.15|904.35|4
1649733180000|2022-04-12 03:13:00|915.3|904.5|914.95|904.15|915.3|904.5|914.95|904.15|2
1649733210000|2022-04-12 03:13:30|915.4|904.6|915.05|904.25|915.4|904.6|915.05|904.25|2
1649733230000|2022-04-12 03:13:50|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1649733280000|2022-04-12 03:14:40|915.15|904.35|914.9|904.1|915.15|904.35|914.9|904.1|2
1649733350000|2022-04-12 03:15:50|914.45|903.65|915.2|904.4|915.2|904.4|913.95|903.15|5
1649733360000|2022-04-12 03:16:00|914.9|904.1|915|904.2|915.4|904.6|914.9|904.1|5
1649733370000|2022-04-12 03:16:10|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1649733380000|2022-04-12 03:16:20|914.51|903.71|914.25|903.45|914.51|903.71|914.25|903.45|3
1649733390000|2022-04-12 03:16:30|913.9|903.1|913.05|902.25|913.9|903.1|913.05|902.25|3
1649733400000|2022-04-12 03:16:40|913.18|902.38|913.63|902.83|913.63|902.83|913.05|902.25|8
1649733410000|2022-04-12 03:16:50|913.45|902.65|913.9|903.1|913.9|903.1|913.45|902.65|5
1649733430000|2022-04-12 03:17:10|914.4|903.6|914.2|903.4|914.4|903.6|914.2|903.4|2
1649733440000|2022-04-12 03:17:20|913.9|903.1|913.65|902.85|913.9|903.1|913.65|902.85|2
1649733450000|2022-04-12 03:17:30|913.15|902.35|913.15|902.35|913.15|902.35|913.15|902.35|1
1649733460000|2022-04-12 03:17:40|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1649733480000|2022-04-12 03:18:00|912.61|901.81|912.95|902.15|912.95|902.15|912.4|901.6|7
1649733490000|2022-04-12 03:18:10|912.82|902.02|912.9|902.1|912.95|902.15|912.82|902.02|3
1649733520000|2022-04-12 03:18:40|912.31|901.51|912.4|901.6|912.4|901.6|912.31|901.51|2
1649733530000|2022-04-12 03:18:50|912.6|901.8|912.65|901.85|912.65|901.85|912.52|901.72|3
1649733540000|2022-04-12 03:19:00|912.9|902.1|912.2|901.4|912.9|902.1|912.2|901.4|5
1649733570000|2022-04-12 03:19:30|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1649733590000|2022-04-12 03:19:50|911.8|901|911.8|901|911.8|901|911.8|901|1
1649733610000|2022-04-12 03:20:10|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1649733640000|2022-04-12 03:20:40|911.72|900.92|911.8|901|911.8|901|911.72|900.92|2
1649733650000|2022-04-12 03:20:50|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1649733660000|2022-04-12 03:21:00|912.3|901.5|912|901.2|912.3|901.5|912|901.2|3
1649733670000|2022-04-12 03:21:10|912.06|901.26|912.06|901.26|912.06|901.26|912.06|901.26|1
1649733680000|2022-04-12 03:21:20|912.05|901.25|912.4|901.6|912.4|901.6|911.9|901.1|5
1649733690000|2022-04-12 03:21:30|912.9|902.1|913.4|902.6|913.4|902.6|912.9|902.1|3
1649733700000|2022-04-12 03:21:40|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1649733740000|2022-04-12 03:22:20|913.5|902.7|912.9|902.1|913.5|902.7|912.9|902.1|3
1649733750000|2022-04-12 03:22:30|912.72|901.92|912.85|902.05|912.9|902.1|912.72|901.92|3
1649733760000|2022-04-12 03:22:40|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1649733780000|2022-04-12 03:23:00|912.75|901.95|912.9|902.1|912.9|902.1|912.75|901.95|2
1649733840000|2022-04-12 03:24:00|912.45|901.65|912.45|901.65|912.45|901.65|912.45|901.65|1
1649733860000|2022-04-12 03:24:20|912.4|901.6|912.53|901.73|912.66|901.86|912.4|901.6|4
1649733880000|2022-04-12 03:24:40|912.4|901.6|912.64|901.84|912.64|901.84|912.4|901.6|2
1649733890000|2022-04-12 03:24:50|912.3|901.5|912.64|901.84|912.64|901.84|912.3|901.5|2
1649733900000|2022-04-12 03:25:00|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1649733910000|2022-04-12 03:25:10|912.95|902.15|912.95|902.15|912.95|902.15|912.95|902.15|1
1649733920000|2022-04-12 03:25:20|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1649733930000|2022-04-12 03:25:30|912.85|902.05|912.85|902.05|912.85|902.05|912.85|902.05|1
1649733960000|2022-04-12 03:26:00|912.9|902.1|912.75|901.95|912.9|902.1|912.75|901.95|2
1649733970000|2022-04-12 03:26:10|912.6|901.8|912.9|902.1|912.9|902.1|912.29|901.49|5
1649734090000|2022-04-12 03:28:10|913.3|902.5|913.3|902.5|913.3|902.5|913.3|902.5|1
1649734120000|2022-04-12 03:28:40|913.45|902.65|913.45|902.65|913.45|902.65|913.45|902.65|1
1649734130000|2022-04-12 03:28:50|913.05|902.25|913.05|902.25|913.05|902.25|913.05|902.25|1
1649734140000|2022-04-12 03:29:00|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1649734160000|2022-04-12 03:29:20|912.91|902.11|912.91|902.11|912.91|902.11|912.91|902.11|1
1649734190000|2022-04-12 03:29:50|912.77|901.97|912.72|901.92|912.85|902.05|912.72|901.92|3
1649734200000|2022-04-12 03:30:00|912.4|901.6|912.4|901.6|912.4|901.6|912.4|901.6|1
1649734210000|2022-04-12 03:30:10|912.74|901.94|912.74|901.94|912.77|901.97|912.74|901.94|3
1649734280000|2022-04-12 03:31:20|912.84|902.04|912.61|901.81|912.84|902.04|912.61|901.81|2
1649734300000|2022-04-12 03:31:40|912.25|901.45|912.25|901.45|912.25|901.45|912.25|901.45|1
1649734320000|2022-04-12 03:32:00|912.2|901.4|912.1|901.3|912.2|901.4|912.1|901.3|2
1649734350000|2022-04-12 03:32:30|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1649734380000|2022-04-12 03:33:00|912.09|901.29|912.09|901.29|912.09|901.29|912.09|901.29|1
1649734390000|2022-04-12 03:33:10|912.4|901.6|912.23|901.43|912.4|901.6|912.21|901.41|4
1649734410000|2022-04-12 03:33:30|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1649734420000|2022-04-12 03:33:40|911.74|900.94|911.74|900.94|911.74|900.94|911.74|900.94|1
1649734430000|2022-04-12 03:33:50|911.85|901.05|911.85|901.05|911.85|901.05|911.85|901.05|1
1649734440000|2022-04-12 03:34:00|911.74|900.94|911.74|900.94|911.74|900.94|911.74|900.94|1
1649734460000|2022-04-12 03:34:20|911.8|901|911.8|901|911.8|901|911.8|901|1
1649734470000|2022-04-12 03:34:30|911.85|901.05|911.85|901.05|911.85|901.05|911.85|901.05|1
1649734500000|2022-04-12 03:35:00|911.74|900.94|911.74|900.94|911.74|900.94|911.74|900.94|1
1649734510000|2022-04-12 03:35:10|911.37|900.57|911.24|900.44|911.37|900.57|911.15|900.35|4
1649734520000|2022-04-12 03:35:20|910.9|900.1|910.9|900.1|910.9|900.1|910.9|900.1|1
1649734540000|2022-04-12 03:35:40|911.03|900.23|912.9|902.1|912.9|902.1|910.9|900.1|12
1649734550000|2022-04-12 03:35:50|913.4|902.6|913.9|903.1|913.9|903.1|913.34|902.54|5
1649734560000|2022-04-12 03:36:00|913.7|902.9|913.7|902.9|913.7|902.9|913.7|902.9|1
1649734580000|2022-04-12 03:36:20|913.8|903|914|903.2|914|903.2|913.8|903|2
1649734600000|2022-04-12 03:36:40|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1649734650000|2022-04-12 03:37:30|914.35|903.55|913.9|903.1|914.35|903.55|913.9|903.1|3
1649734660000|2022-04-12 03:37:40|914.6|903.8|914.6|903.8|914.6|903.8|914.6|903.8|1
1649734680000|2022-04-12 03:38:00|914.55|903.75|914.01|903.21|914.55|903.75|914.01|903.21|2
1649734700000|2022-04-12 03:38:20|914.21|903.41|914.6|903.8|914.6|903.8|914.21|903.41|2
1649734730000|2022-04-12 03:38:50|914.65|903.85|914.65|903.85|914.65|903.85|914.65|903.85|1
1649734740000|2022-04-12 03:39:00|914.75|903.95|914.9|904.1|914.9|904.1|914.75|903.95|2
1649734760000|2022-04-12 03:39:20|914.8|904|914.8|904|914.8|904|914.8|904|1
1649734800000|2022-04-12 03:40:00|914.75|903.95|914.75|903.95|914.75|903.95|914.75|903.95|1
1649734810000|2022-04-12 03:40:10|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1649734950000|2022-04-12 03:42:30|915.09|904.29|914.9|904.1|915.52|904.72|914.9|904.1|4
1649734960000|2022-04-12 03:42:40|915.35|904.55|915.77|904.97|915.77|904.97|915.35|904.55|2
1649734970000|2022-04-12 03:42:50|915.92|905.12|915.93|905.13|916.06|905.26|915.92|905.12|4
1649734980000|2022-04-12 03:43:00|916.28|905.48|915.92|905.12|916.28|905.48|915.92|905.12|4
1649734990000|2022-04-12 03:43:10|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1649735000000|2022-04-12 03:43:20|915.92|905.12|915.93|905.13|916.33|905.53|915.92|905.12|5
1649735020000|2022-04-12 03:43:40|916.33|905.53|916.33|905.53|916.33|905.53|916.33|905.53|1
1649735040000|2022-04-12 03:44:00|916.75|905.95|916.8|906|916.8|906|916.75|905.95|2
1649735050000|2022-04-12 03:44:10|916.7|905.9|916.7|905.9|916.7|905.9|916.7|905.9|1
1649735060000|2022-04-12 03:44:20|916.6|905.8|916.43|905.63|916.6|905.8|916.43|905.63|3
1649735070000|2022-04-12 03:44:30|915.93|905.13|915.93|905.13|915.93|905.13|915.93|905.13|1
1649735100000|2022-04-12 03:45:00|915.92|905.12|915.92|905.12|915.92|905.12|915.92|905.12|1
1649735110000|2022-04-12 03:45:10|915.93|905.13|916.5|905.7|916.5|905.7|915.93|905.13|2
1649735120000|2022-04-12 03:45:20|916.55|905.75|916.75|905.95|916.75|905.95|916.55|905.75|2
1649735130000|2022-04-12 03:45:30|916.18|905.38|915.93|905.13|916.18|905.38|915.93|905.13|2
1649735160000|2022-04-12 03:46:00|916.75|905.95|916.75|905.95|916.75|905.95|916.75|905.95|1
1649735190000|2022-04-12 03:46:30|916.8|906|916.8|906|916.8|906|916.8|906|1
1649735230000|2022-04-12 03:47:10|916.43|905.63|916.43|905.63|916.43|905.63|916.43|905.63|1
1649735240000|2022-04-12 03:47:20|916.57|905.77|916.43|905.63|916.57|905.77|916.43|905.63|2
1649735250000|2022-04-12 03:47:30|916.62|905.82|916.43|905.63|916.65|905.85|916.17|905.37|5
1649735260000|2022-04-12 03:47:40|916.75|905.95|916.75|905.95|916.75|905.95|916.75|905.95|1
1649735270000|2022-04-12 03:47:50|916.7|905.9|915.93|905.13|916.7|905.9|915.93|905.13|3
1649735290000|2022-04-12 03:48:10|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1649735380000|2022-04-12 03:49:40|915.92|905.12|915.92|905.12|915.92|905.12|915.92|905.12|1
1649735400000|2022-04-12 03:50:00|916.07|905.27|915.93|905.13|916.39|905.59|915.93|905.13|3
1649735420000|2022-04-12 03:50:20|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1649735550000|2022-04-12 03:52:30|915|904.2|915|904.2|915|904.2|915|904.2|1
1649735570000|2022-04-12 03:52:50|914.95|904.15|914.95|904.15|914.95|904.15|914.95|904.15|1
1649735590000|2022-04-12 03:53:10|915.93|905.13|915.93|905.13|915.93|905.13|915.93|905.13|1
1649735610000|2022-04-12 03:53:30|916.39|905.59|915.93|905.13|916.39|905.59|915.93|905.13|3
1649735630000|2022-04-12 03:53:50|916.47|905.67|916.33|905.53|916.47|905.67|916.33|905.53|4
1649735640000|2022-04-12 03:54:00|915.93|905.13|915.93|905.13|915.93|905.13|915.93|905.13|1
1649735650000|2022-04-12 03:54:10|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1649735680000|2022-04-12 03:54:40|915.95|905.15|916|905.2|916|905.2|915.95|905.15|2
1649735700000|2022-04-12 03:55:00|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1649735720000|2022-04-12 03:55:20|915.78|904.98|915.7|904.9|915.78|904.98|915.46|904.66|4
1649735730000|2022-04-12 03:55:30|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1649735740000|2022-04-12 03:55:40|915.75|904.95|915.75|904.95|915.75|904.95|915.75|904.95|1
1649735760000|2022-04-12 03:56:00|915.91|905.11|915.92|905.12|915.92|905.12|915.91|905.11|2
1649735800000|2022-04-12 03:56:40|916.21|905.41|916.21|905.41|916.21|905.41|916.21|905.41|1
1649735820000|2022-04-12 03:57:00|916.16|905.36|916.16|905.36|916.16|905.36|916.16|905.36|1
1649735880000|2022-04-12 03:58:00|916.5|905.7|916.5|905.7|916.5|905.7|916.5|905.7|1
1649735920000|2022-04-12 03:58:40|916.2|905.4|916.2|905.4|916.2|905.4|916.2|905.4|1
1649735930000|2022-04-12 03:58:50|916.15|905.35|916.15|905.35|916.15|905.35|916.15|905.35|1
1649735950000|2022-04-12 03:59:10|916.4|905.6|916.55|905.75|916.55|905.75|916.4|905.6|2
1649735970000|2022-04-12 03:59:30|916.6|905.8|916.6|905.8|916.6|905.8|916.6|905.8|1
1649735990000|2022-04-12 03:59:50|917.02|906.22|917.12|906.32|917.12|906.32|917.02|906.22|2
1649736000000|2022-04-12 04:00:00|917.14|906.34|917.14|906.34|917.14|906.34|917.14|906.34|1
1649736020000|2022-04-12 04:00:20|917.17|906.37|917.17|906.37|917.17|906.37|917.17|906.37|1
1649736030000|2022-04-12 04:00:30|917.37|906.57|917.17|906.37|917.37|906.57|917.17|906.37|2
1649736040000|2022-04-12 04:00:40|917.18|906.38|917.18|906.38|917.24|906.44|917.18|906.38|3
1649736050000|2022-04-12 04:00:50|917.37|906.57|917.18|906.38|917.37|906.57|917.18|906.38|2
1649736060000|2022-04-12 04:01:00|917.28|906.48|917.28|906.48|917.28|906.48|917.28|906.48|1
1649736070000|2022-04-12 04:01:10|917.32|906.52|917.18|906.38|917.42|906.62|917.18|906.38|5
1649736080000|2022-04-12 04:01:20|917.23|906.43|917.26|906.46|917.48|906.68|917.23|906.43|5
1649736100000|2022-04-12 04:01:40|917.51|906.71|917.29|906.49|917.59|906.79|917.26|906.46|6
1649736110000|2022-04-12 04:01:50|917.31|906.51|917.33|906.53|917.58|906.78|917.31|906.51|5
1649736120000|2022-04-12 04:02:00|917.34|906.54|917.34|906.54|917.34|906.54|917.34|906.54|1
1649736130000|2022-04-12 04:02:10|917.59|906.79|917.34|906.54|917.59|906.79|917.34|906.54|2
1649736140000|2022-04-12 04:02:20|917.67|906.87|917.4|906.6|917.67|906.87|917.37|906.57|3
1649736150000|2022-04-12 04:02:30|917.7|906.9|917.7|906.9|917.7|906.9|917.7|906.9|1
1649736190000|2022-04-12 04:03:10|917.38|906.58|917.3|906.5|917.38|906.58|917.3|906.5|3
1649736220000|2022-04-12 04:03:40|917.25|906.45|917.25|906.45|917.25|906.45|917.25|906.45|1
1649736240000|2022-04-12 04:04:00|917.02|906.22|917.02|906.22|917.02|906.22|917.02|906.22|1
1649736250000|2022-04-12 04:04:10|917.12|906.32|917.12|906.32|917.12|906.32|917.12|906.32|1
1649736280000|2022-04-12 04:04:40|917.02|906.22|917.02|906.22|917.02|906.22|917.02|906.22|1
1649736290000|2022-04-12 04:04:50|917.05|906.25|917.25|906.45|917.36|906.56|917.05|906.25|5
1649736300000|2022-04-12 04:05:00|917.35|906.55|917.25|906.45|917.35|906.55|917.25|906.45|2
1649736320000|2022-04-12 04:05:20|917.2|906.4|917.2|906.4|917.2|906.4|917.2|906.4|1
1649736330000|2022-04-12 04:05:30|917.07|906.27|917.07|906.27|917.07|906.27|917.07|906.27|1
1649736350000|2022-04-12 04:05:50|916.97|906.17|916.97|906.17|916.97|906.17|916.97|906.17|1
1649736410000|2022-04-12 04:06:50|917|906.2|917|906.2|917|906.2|917|906.2|1
1649736420000|2022-04-12 04:07:00|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1649736430000|2022-04-12 04:07:10|916.85|906.05|916.9|906.1|916.9|906.1|916.85|906.05|2
1649736450000|2022-04-12 04:07:30|916.77|905.97|916.64|905.84|916.77|905.97|916.64|905.84|2
1649736470000|2022-04-12 04:07:50|916.05|905.25|916.05|905.25|916.05|905.25|916.05|905.25|1
1649736500000|2022-04-12 04:08:20|916.54|905.74|916.9|906.1|916.9|906.1|916.39|905.59|4
1649736540000|2022-04-12 04:09:00|916.68|905.88|916.24|905.44|916.9|906.1|916.24|905.44|5
1649736550000|2022-04-12 04:09:10|916.64|905.84|916.9|906.1|916.9|906.1|916.64|905.84|4
1649736650000|2022-04-12 04:10:50|916.93|906.13|916.93|906.13|916.93|906.13|916.93|906.13|1
1649736670000|2022-04-12 04:11:10|917.1|906.3|917.1|906.3|917.1|906.3|917.1|906.3|1
1649736690000|2022-04-12 04:11:30|916.9|906.1|916.63|905.83|916.9|906.1|916.63|905.83|3
1649736700000|2022-04-12 04:11:40|916.15|905.35|915.9|905.1|916.15|905.35|915.9|905.1|2
1649736710000|2022-04-12 04:11:50|915.75|904.95|915.4|904.6|915.75|904.95|915.05|904.25|4
1649736720000|2022-04-12 04:12:00|915.68|904.88|915.85|905.05|915.85|905.05|915.68|904.88|3
1649736730000|2022-04-12 04:12:10|915.9|905.1|916.85|906.05|916.85|906.05|915.9|905.1|2
1649736760000|2022-04-12 04:12:40|916.4|905.6|916.4|905.6|916.4|905.6|916.4|905.6|1
1649736770000|2022-04-12 04:12:50|916|905.2|916|905.2|916|905.2|916|905.2|1
1649736780000|2022-04-12 04:13:00|915.95|905.15|915.9|905.1|915.95|905.15|915.9|905.1|2
1649736840000|2022-04-12 04:14:00|915.4|904.6|915.4|904.6|915.4|904.6|915.4|904.6|1
1649736860000|2022-04-12 04:14:20|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1649736870000|2022-04-12 04:14:30|915.65|904.85|915.15|904.35|915.65|904.85|915.15|904.35|2
1649736880000|2022-04-12 04:14:40|915.3|904.5|915.05|904.25|915.3|904.5|915.05|904.25|2
1649736890000|2022-04-12 04:14:50|915.35|904.55|915.8|905|915.8|905|915.35|904.55|2
1649736900000|2022-04-12 04:15:00|915.4|904.6|915.1|904.3|915.4|904.6|915.1|904.3|2
1649736910000|2022-04-12 04:15:10|915.4|904.6|915.65|904.85|915.65|904.85|915.4|904.6|2
1649736920000|2022-04-12 04:15:20|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1649737020000|2022-04-12 04:17:00|916.25|905.45|915.9|905.1|916.25|905.45|915.9|905.1|2
1649737030000|2022-04-12 04:17:10|916.28|905.48|915.9|905.1|916.28|905.48|915.9|905.1|2
1649737050000|2022-04-12 04:17:30|916.4|905.6|916.75|905.95|916.75|905.95|916.4|905.6|2
1649737080000|2022-04-12 04:18:00|916.85|906.05|916.85|906.05|916.85|906.05|916.85|906.05|1
1649737090000|2022-04-12 04:18:10|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1649737110000|2022-04-12 04:18:30|917.13|906.33|917.48|906.68|917.48|906.68|917.13|906.33|4
1649737120000|2022-04-12 04:18:40|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1649737130000|2022-04-12 04:18:50|917.95|907.15|918.4|907.6|918.4|907.6|917.95|907.15|2
1649737140000|2022-04-12 04:19:00|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1649737190000|2022-04-12 04:19:50|919.15|908.35|919.65|908.85|919.65|908.85|919.15|908.35|2
1649737200000|2022-04-12 04:20:00|919.8|909|919.4|908.6|919.8|909|919.4|908.6|2
1649737210000|2022-04-12 04:20:10|919.33|908.53|919.53|908.73|919.67|908.87|919.33|908.53|5
1649737220000|2022-04-12 04:20:20|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1649737250000|2022-04-12 04:20:50|920.19|909.39|919.9|909.1|920.19|909.39|919.9|909.1|4
1649737280000|2022-04-12 04:21:20|920.19|909.39|920.19|909.39|920.19|909.39|920.19|909.39|1
1649737290000|2022-04-12 04:21:30|920.28|909.48|919.9|909.1|920.28|909.48|919.9|909.1|3
1649737370000|2022-04-12 04:22:50|919.85|909.05|919.85|909.05|919.85|909.05|919.85|909.05|1
1649737380000|2022-04-12 04:23:00|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1649737450000|2022-04-12 04:24:10|919.95|909.15|919.9|909.1|919.95|909.15|919.9|909.1|2
1649737470000|2022-04-12 04:24:30|919.95|909.15|919.95|909.15|919.95|909.15|919.95|909.15|1
1649737480000|2022-04-12 04:24:40|920.03|909.23|920.9|910.1|920.9|910.1|919.99|909.19|6
1649737490000|2022-04-12 04:24:50|921.02|910.22|921.14|910.34|921.39|910.59|920.9|910.1|8
1649737500000|2022-04-12 04:25:00|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1649737520000|2022-04-12 04:25:20|921.1|910.3|922.64|911.84|922.76|911.96|921.1|910.3|8
1649737530000|2022-04-12 04:25:30|922.63|911.83|922.4|911.6|922.65|911.85|922.4|911.6|5
1649737550000|2022-04-12 04:25:50|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1649737560000|2022-04-12 04:26:00|922.28|911.48|921.9|911.1|922.28|911.48|921.9|911.1|4
1649737570000|2022-04-12 04:26:10|922.28|911.48|922.9|912.1|923.05|912.25|922.28|911.48|5
1649737580000|2022-04-12 04:26:20|922.5|911.7|922.5|911.7|922.5|911.7|922.5|911.7|1
1649737590000|2022-04-12 04:26:30|922|911.2|921.9|911.1|922|911.2|921.9|911.1|2
1649737640000|2022-04-12 04:27:20|921.66|910.86|921.9|911.1|921.9|911.1|921.66|910.86|2
1649737660000|2022-04-12 04:27:40|922.25|911.45|921.9|911.1|922.25|911.45|921.9|911.1|2
1649737690000|2022-04-12 04:28:10|921.7|910.9|921.9|911.1|921.9|911.1|921.7|910.9|2
1649737700000|2022-04-12 04:28:20|921.73|910.93|921.4|910.6|921.73|910.93|921.4|910.6|3
1649737710000|2022-04-12 04:28:30|921.67|910.87|921.4|910.6|921.75|910.95|921.35|910.55|4
1649737720000|2022-04-12 04:28:40|921.6|910.8|921.4|910.6|921.6|910.8|921.4|910.6|3
1649737730000|2022-04-12 04:28:50|921.74|910.94|921.4|910.6|921.8|911|921.4|910.6|3
1649737740000|2022-04-12 04:29:00|921.72|910.92|921.4|910.6|921.72|910.92|921.1|910.3|3
1649737790000|2022-04-12 04:29:50|921.72|910.92|922.9|912.1|922.9|912.1|921.72|910.92|8
1649737800000|2022-04-12 04:30:00|923.4|912.6|923.88|913.08|923.88|913.08|923.4|912.6|2
1649737810000|2022-04-12 04:30:10|923.73|912.93|923.45|912.65|923.88|913.08|923.45|912.65|3
1649737820000|2022-04-12 04:30:20|922.95|912.15|922.95|912.15|922.95|912.15|922.95|912.15|1
1649737840000|2022-04-12 04:30:40|923.38|912.58|923.89|913.09|923.89|913.09|923.38|912.58|8
1649737850000|2022-04-12 04:30:50|923.74|912.94|922.9|912.1|923.74|912.94|922.9|912.1|3
1649737860000|2022-04-12 04:31:00|923.08|912.28|923.4|912.6|923.4|912.6|923.08|912.28|3
1649737920000|2022-04-12 04:32:00|923.5|912.7|922.9|912.1|923.5|912.7|922.9|912.1|3
1649737930000|2022-04-12 04:32:10|922.75|911.95|922.75|911.95|922.75|911.95|922.75|911.95|1
1649737940000|2022-04-12 04:32:20|922.85|912.05|922.85|912.05|922.85|912.05|922.85|912.05|1
1649737960000|2022-04-12 04:32:40|922.9|912.1|923.2|912.4|923.2|912.4|922.9|912.1|2
1649737970000|2022-04-12 04:32:50|923.25|912.45|923.3|912.5|923.3|912.5|923.25|912.45|2
1649737980000|2022-04-12 04:33:00|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1649738130000|2022-04-12 04:35:30|923.25|912.45|923.25|912.45|923.25|912.45|923.25|912.45|1
1649738140000|2022-04-12 04:35:40|922.9|912.1|923.15|912.35|923.15|912.35|922.9|912.1|2
1649738160000|2022-04-12 04:36:00|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1649738400000|2022-04-12 04:40:00|922.95|912.15|922.95|912.15|922.95|912.15|922.95|912.15|1
1649738440000|2022-04-12 04:40:40|923.3|912.5|923.3|912.5|923.3|912.5|923.3|912.5|1
1649738450000|2022-04-12 04:40:50|923.45|912.65|923.45|912.65|923.45|912.65|923.45|912.65|1
1649738460000|2022-04-12 04:41:00|923.88|913.08|923.88|913.08|923.88|913.08|923.88|913.08|1
1649738540000|2022-04-12 04:42:20|923.89|913.09|923.89|913.09|923.89|913.09|923.89|913.09|1
1649738550000|2022-04-12 04:42:30|923.88|913.08|923.88|913.08|923.88|913.08|923.88|913.08|1
1649738570000|2022-04-12 04:42:50|923.89|913.09|924.17|913.37|924.17|913.37|923.89|913.09|6
1649738580000|2022-04-12 04:43:00|924.8|914|924.75|913.95|924.8|914|924.75|913.95|2
1649738590000|2022-04-12 04:43:10|924.9|914.1|925.62|914.82|925.9|915.1|924.9|914.1|11
1649738610000|2022-04-12 04:43:30|925.57|914.77|925.12|914.32|925.57|914.77|925.12|914.32|3
1649738620000|2022-04-12 04:43:40|925.17|914.37|925|914.2|925.17|914.37|925|914.2|2
1649738640000|2022-04-12 04:44:00|924.95|914.15|924.95|914.15|924.95|914.15|924.95|914.15|1
1649738650000|2022-04-12 04:44:10|925.1|914.3|925.1|914.3|925.1|914.3|925.1|914.3|1
1649738660000|2022-04-12 04:44:20|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1649738670000|2022-04-12 04:44:30|924.55|913.75|924.55|913.75|924.55|913.75|924.55|913.75|1
1649738680000|2022-04-12 04:44:40|924.05|913.25|924.05|913.25|924.05|913.25|924.05|913.25|1
1649738690000|2022-04-12 04:44:50|924.4|913.6|924|913.2|924.4|913.6|924|913.2|2
1649738700000|2022-04-12 04:45:00|924.4|913.6|924.4|913.6|924.4|913.6|924.4|913.6|1
1649738770000|2022-04-12 04:46:10|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1649739000000|2022-04-12 04:50:00|924|913.2|923.9|913.1|924|913.2|923.9|913.1|2
1649739010000|2022-04-12 04:50:10|923.65|912.85|923.15|912.35|923.65|912.85|923.15|912.35|3
1649739020000|2022-04-12 04:50:20|923.4|912.6|923.9|913.1|923.9|913.1|923.4|912.6|4
1649739030000|2022-04-12 04:50:30|924.05|913.25|924.05|913.25|924.05|913.25|924.05|913.25|1
1649739040000|2022-04-12 04:50:40|924.45|913.65|924.85|914.05|924.85|914.05|924.45|913.65|3
1649739060000|2022-04-12 04:51:00|924.6|913.8|924.9|914.1|924.9|914.1|924.6|913.8|5
1649739070000|2022-04-12 04:51:10|925|914.2|925.08|914.28|925.59|914.79|925|914.2|5
1649739080000|2022-04-12 04:51:20|924.98|914.18|924.5|913.7|925.07|914.27|924.41|913.61|10
1649739090000|2022-04-12 04:51:30|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1649739180000|2022-04-12 04:53:00|924.86|914.06|924.86|914.06|924.86|914.06|924.86|914.06|1
1649739190000|2022-04-12 04:53:10|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1649739230000|2022-04-12 04:53:50|924.86|914.06|924.86|914.06|924.86|914.06|924.86|914.06|1
1649739260000|2022-04-12 04:54:20|924.9|914.1|925.05|914.25|925.05|914.25|924.9|914.1|4
1649739270000|2022-04-12 04:54:30|925.4|914.6|925.4|914.6|925.4|914.6|925.4|914.6|1
1649739310000|2022-04-12 04:55:10|925.9|915.1|926.03|915.23|926.05|915.25|925.9|915.1|7
1649739320000|2022-04-12 04:55:20|926.04|915.24|926.05|915.25|926.26|915.46|926.03|915.23|5
1649739350000|2022-04-12 04:55:50|926.5|915.7|926.26|915.46|926.5|915.7|926.26|915.46|2
1649739360000|2022-04-12 04:56:00|926.7|915.9|926.7|915.9|926.7|915.9|926.7|915.9|1
1649739430000|2022-04-12 04:57:10|926.9|916.1|927.9|917.1|927.9|917.1|926.9|916.1|3
1649739440000|2022-04-12 04:57:20|927.88|917.08|928.9|918.1|929.25|918.45|927.87|917.07|7
1649739450000|2022-04-12 04:57:30|928.95|918.15|928.9|918.1|928.95|918.15|928.9|918.1|2
1649739480000|2022-04-12 04:58:00|929|918.2|929|918.2|929|918.2|929|918.2|1
1649739500000|2022-04-12 04:58:20|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1649739510000|2022-04-12 04:58:30|928.95|918.15|928.95|918.15|928.95|918.15|928.95|918.15|1
1649739520000|2022-04-12 04:58:40|928.87|918.07|928.21|917.41|928.87|918.07|928.21|917.41|2
1649739530000|2022-04-12 04:58:50|928.07|917.27|927.36|916.56|928.17|917.37|927.36|916.56|6
1649739540000|2022-04-12 04:59:00|927.15|916.35|927.05|916.25|927.15|916.35|927.05|916.25|2
1649739550000|2022-04-12 04:59:10|926.9|916.1|926.2|915.4|926.9|916.1|926.2|915.4|2
1649739570000|2022-04-12 04:59:30|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1649739590000|2022-04-12 04:59:50|926.15|915.35|926.4|915.6|926.4|915.6|926.15|915.35|2
1649739600000|2022-04-12 05:00:00|926.62|915.82|927.65|916.85|927.9|917.1|926.62|915.82|7
1649739610000|2022-04-12 05:00:10|927.4|916.6|926.9|916.1|927.4|916.6|926.9|916.1|2
1649739630000|2022-04-12 05:00:30|926.8|916|926.8|916|926.8|916|926.8|916|1
1649739640000|2022-04-12 05:00:40|926|915.2|926.1|915.3|926.1|915.3|926|915.2|2
1649739660000|2022-04-12 05:01:00|925.9|915.1|925.67|914.87|925.9|915.1|925.25|914.45|4
1649739690000|2022-04-12 05:01:30|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1649739740000|2022-04-12 05:02:20|925.95|915.15|925.95|915.15|925.95|915.15|925.95|915.15|1
1649739770000|2022-04-12 05:02:50|926.5|915.7|926.65|915.85|926.65|915.85|926.35|915.55|3
1649739780000|2022-04-12 05:03:00|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1649739850000|2022-04-12 05:04:10|926.97|916.17|927.2|916.4|927.41|916.61|926.97|916.17|3
1649739860000|2022-04-12 05:04:20|927.39|916.59|927.9|917.1|928|917.2|927.39|916.59|8
1649739890000|2022-04-12 05:04:50|927.55|916.75|927.45|916.65|927.55|916.75|927.35|916.55|4
1649739900000|2022-04-12 05:05:00|927.05|916.25|927.05|916.25|927.05|916.25|927.05|916.25|1
1649739920000|2022-04-12 05:05:20|926.95|916.15|926.95|916.15|926.95|916.15|926.95|916.15|1
1649739940000|2022-04-12 05:05:40|927.05|916.25|927.45|916.65|927.45|916.65|927.05|916.25|3
1649739950000|2022-04-12 05:05:50|927.55|916.75|927.9|917.1|927.9|917.1|927.55|916.75|2
1649740030000|2022-04-12 05:07:10|927.4|916.6|927.4|916.6|927.4|916.6|927.4|916.6|1
1649740040000|2022-04-12 05:07:20|926.9|916.1|926.9|916.1|927.28|916.48|926.9|916.1|3
1649740060000|2022-04-12 05:07:40|927.28|916.48|927.85|917.05|927.85|917.05|927.28|916.48|2
1649740080000|2022-04-12 05:08:00|927.9|917.1|927.15|916.35|927.9|917.1|927.15|916.35|3
1649740090000|2022-04-12 05:08:10|927.25|916.45|927|916.2|927.25|916.45|927|916.2|3
1649740100000|2022-04-12 05:08:20|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1649740220000|2022-04-12 05:10:20|926.95|916.15|926.95|916.15|926.95|916.15|926.95|916.15|1
1649740270000|2022-04-12 05:11:10|927.4|916.6|926.95|916.15|927.4|916.6|926.95|916.15|2
1649740280000|2022-04-12 05:11:20|927.15|916.35|927.49|916.69|927.85|917.05|927.15|916.35|3
1649740310000|2022-04-12 05:11:50|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1649740340000|2022-04-12 05:12:20|927.7|916.9|927.4|916.6|927.7|916.9|927.4|916.6|2
1649740360000|2022-04-12 05:12:40|927.1|916.3|927.1|916.3|927.1|916.3|927.1|916.3|1
1649740380000|2022-04-12 05:13:00|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1649740390000|2022-04-12 05:13:10|927.4|916.6|927.4|916.6|927.4|916.6|927.4|916.6|1
1649740440000|2022-04-12 05:14:00|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1649740490000|2022-04-12 05:14:50|927.95|917.15|928.4|917.6|928.4|917.6|927.95|917.15|2
1649740500000|2022-04-12 05:15:00|928.5|917.7|928.4|917.6|928.68|917.88|928.32|917.52|4
1649740510000|2022-04-12 05:15:10|928|917.2|928|917.2|928|917.2|928|917.2|1
1649740520000|2022-04-12 05:15:20|928.4|917.6|928|917.2|928.4|917.6|928|917.2|2
1649740530000|2022-04-12 05:15:30|928.4|917.6|928.4|917.6|928.4|917.6|928.4|917.6|1
1649740540000|2022-04-12 05:15:40|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1649740560000|2022-04-12 05:16:00|929.17|918.37|929.55|918.75|929.55|918.75|928.9|918.1|3
1649740580000|2022-04-12 05:16:20|929.45|918.65|929.62|918.82|929.75|918.95|929.45|918.65|3
1649740590000|2022-04-12 05:16:30|929.75|918.95|929.9|919.1|929.9|919.1|929.75|918.95|2
1649740630000|2022-04-12 05:17:10|930|919.2|929.9|919.1|930|919.2|929.9|919.1|2
1649740650000|2022-04-12 05:17:30|929.4|918.6|928.9|918.1|929.4|918.6|928.9|918.1|2
1649740750000|2022-04-12 05:19:10|929.25|918.45|929.75|918.95|929.75|918.95|929.25|918.45|2
1649740760000|2022-04-12 05:19:20|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1649740810000|2022-04-12 05:20:10|929.95|919.15|929.95|919.15|929.95|919.15|929.95|919.15|1
1649740820000|2022-04-12 05:20:20|930.09|919.29|929.9|919.1|930.6|919.8|929.9|919.1|4
1649740830000|2022-04-12 05:20:30|930.15|919.35|929.9|919.1|930.15|919.35|929.9|919.1|2
1649740840000|2022-04-12 05:20:40|930.65|919.85|930.75|919.95|930.75|919.95|930.4|919.6|3
1649740860000|2022-04-12 05:21:00|930.8|920|930.8|920|930.8|920|930.8|920|1
1649740870000|2022-04-12 05:21:10|930.69|919.89|930.8|920|930.8|920|930.69|919.89|2
1649740880000|2022-04-12 05:21:20|930.45|919.65|930.85|920.05|930.85|920.05|930.45|919.65|2
1649740890000|2022-04-12 05:21:30|930.96|920.16|930.9|920.1|931.01|920.21|930.9|920.1|5
1649740900000|2022-04-12 05:21:40|931.01|920.21|930.9|920.1|931.14|920.34|930.9|920.1|5
1649740910000|2022-04-12 05:21:50|931.05|920.25|931.05|920.25|931.14|920.34|930.9|920.1|5
1649740920000|2022-04-12 05:22:00|931.49|920.69|931.7|920.9|931.7|920.9|931.49|920.69|2
1649740930000|2022-04-12 05:22:10|931.49|920.69|931.75|920.95|931.86|921.06|931.49|920.69|7
1649740950000|2022-04-12 05:22:30|931.65|920.85|931.65|920.85|931.65|920.85|931.65|920.85|1
1649740960000|2022-04-12 05:22:40|931.64|920.84|931.64|920.84|931.64|920.84|931.64|920.84|1
1649740970000|2022-04-12 05:22:50|931.45|920.65|931.55|920.75|931.64|920.84|931.45|920.65|4
1649740980000|2022-04-12 05:23:00|931.4|920.6|931.44|920.64|931.64|920.84|931.4|920.6|4
1649741000000|2022-04-12 05:23:20|931.75|920.95|931.75|920.95|931.75|920.95|931.75|920.95|1
1649741020000|2022-04-12 05:23:40|931.8|921|930.9|920.1|931.8|921|930.9|920.1|8
1649741030000|2022-04-12 05:23:50|931.05|920.25|931.39|920.59|931.39|920.59|931.05|920.25|3
1649741050000|2022-04-12 05:24:10|931.85|921.05|931.85|921.05|931.85|921.05|931.85|921.05|1
1649741060000|2022-04-12 05:24:20|931.9|921.1|931.9|921.1|931.9|921.1|931.7|920.9|3
1649741070000|2022-04-12 05:24:30|931.65|920.85|931.65|920.85|931.65|920.85|931.65|920.85|1
1649741090000|2022-04-12 05:24:50|931.6|920.8|932.9|922.1|932.9|922.1|931.59|920.79|9
1649741100000|2022-04-12 05:25:00|932.1|921.3|932.1|921.3|932.1|921.3|932.1|921.3|1
1649741110000|2022-04-12 05:25:10|931.9|921.1|932.07|921.27|932.1|921.3|931.9|921.1|3
1649741120000|2022-04-12 05:25:20|931.9|921.1|932.07|921.27|932.07|921.27|931.9|921.1|2
1649741130000|2022-04-12 05:25:30|931.9|921.1|931.4|920.6|931.9|921.1|931.4|920.6|4
1649741140000|2022-04-12 05:25:40|931.54|920.74|931.65|920.85|931.65|920.85|931.54|920.74|3
1649741150000|2022-04-12 05:25:50|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649741160000|2022-04-12 05:26:00|932.01|921.21|931.9|921.1|932.01|921.21|931.9|921.1|2
1649741170000|2022-04-12 05:26:10|932.01|921.21|932.4|921.6|932.4|921.6|932.01|921.21|2
1649741180000|2022-04-12 05:26:20|932.75|921.95|932.9|922.1|932.9|922.1|932.75|921.95|2
1649741190000|2022-04-12 05:26:30|932.85|922.05|932.9|922.1|932.9|922.1|932.85|922.05|2
1649741210000|2022-04-12 05:26:50|932.88|922.08|932.9|922.1|932.9|922.1|932.88|922.08|2
1649741220000|2022-04-12 05:27:00|933.03|922.23|932.9|922.1|933.03|922.23|932.9|922.1|2
1649741230000|2022-04-12 05:27:10|932.85|922.05|932.8|922|932.85|922.05|932.8|922|2
1649741240000|2022-04-12 05:27:20|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1649741250000|2022-04-12 05:27:30|932.81|922.01|932.81|922.01|932.81|922.01|932.81|922.01|1
1649741260000|2022-04-12 05:27:40|932.4|921.6|932.4|921.6|932.4|921.6|932.4|921.6|1
1649741270000|2022-04-12 05:27:50|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649741290000|2022-04-12 05:28:10|932.2|921.4|932.7|921.9|932.7|921.9|932.2|921.4|2
1649741310000|2022-04-12 05:28:30|932.75|921.95|932.75|921.95|932.75|921.95|932.75|921.95|1
1649741320000|2022-04-12 05:28:40|932.65|921.85|932.65|921.85|932.65|921.85|932.65|921.85|1
1649741330000|2022-04-12 05:28:50|932.4|921.6|932.28|921.48|932.6|921.8|932.28|921.48|6
1649741340000|2022-04-12 05:29:00|931.9|921.1|931.9|921.1|932.4|921.6|931.9|921.1|4
1649741400000|2022-04-12 05:30:00|932.1|921.3|932.6|921.8|932.6|921.8|932.1|921.3|2
1649741410000|2022-04-12 05:30:10|932.85|922.05|932|921.2|932.85|922.05|932|921.2|4
1649741420000|2022-04-12 05:30:20|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649741440000|2022-04-12 05:30:40|931.8|921|931.52|920.72|931.8|921|931.52|920.72|2
1649741450000|2022-04-12 05:30:50|931.4|920.6|931|920.2|931.72|920.92|931|920.2|3
1649741460000|2022-04-12 05:31:00|930.9|920.1|930.05|919.25|930.9|920.1|930.05|919.25|3
1649741470000|2022-04-12 05:31:10|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1649741500000|2022-04-12 05:31:40|930.4|919.6|930.9|920.1|930.9|920.1|930.4|919.6|5
1649741510000|2022-04-12 05:31:50|931.48|920.68|931.4|920.6|931.5|920.7|931.4|920.6|3
1649741520000|2022-04-12 05:32:00|931.8|921|931|920.2|931.8|921|931|920.2|3
1649741530000|2022-04-12 05:32:10|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1649741540000|2022-04-12 05:32:20|930.85|920.05|930.85|920.05|930.85|920.05|930.85|920.05|1
1649741580000|2022-04-12 05:33:00|930.75|919.95|930.75|919.95|930.75|919.95|930.75|919.95|1
1649741600000|2022-04-12 05:33:20|930.57|919.77|929.9|919.1|930.57|919.77|929.9|919.1|3
1649741640000|2022-04-12 05:34:00|929.75|918.95|929.75|918.95|929.75|918.95|929.75|918.95|1
1649741650000|2022-04-12 05:34:10|929.8|919|929.8|919|929.8|919|929.8|919|1
1649741670000|2022-04-12 05:34:30|929.85|919.05|929.85|919.05|929.85|919.05|929.85|919.05|1
1649741720000|2022-04-12 05:35:20|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1649741780000|2022-04-12 05:36:20|929.82|919.02|929.82|919.02|929.82|919.02|929.82|919.02|1
1649741830000|2022-04-12 05:37:10|929.8|919|929.8|919|929.8|919|929.8|919|1
1649741850000|2022-04-12 05:37:30|929.75|918.95|929.4|918.6|929.75|918.95|929.4|918.6|2
1649741860000|2022-04-12 05:37:40|929.75|918.95|929.4|918.6|929.75|918.95|929.4|918.6|3
1649741870000|2022-04-12 05:37:50|929.85|919.05|929.85|919.05|929.85|919.05|929.85|919.05|1
1649741880000|2022-04-12 05:38:00|929.8|919|929.8|919|929.8|919|929.8|919|1
1649741900000|2022-04-12 05:38:20|929.85|919.05|929.85|919.05|929.85|919.05|929.85|919.05|1
1649741970000|2022-04-12 05:39:30|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1649742000000|2022-04-12 05:40:00|929.8|919|929.8|919|929.8|919|929.8|919|1
1649742030000|2022-04-12 05:40:30|929.91|919.11|929.9|919.1|930.15|919.35|929.9|919.1|4
1649742040000|2022-04-12 05:40:40|930.2|919.4|930.7|919.9|930.7|919.9|930.2|919.4|2
1649742050000|2022-04-12 05:40:50|930.8|920|930.8|920|930.8|920|930.8|920|1
1649742060000|2022-04-12 05:41:00|930.75|919.95|930.75|919.95|930.75|919.95|930.75|919.95|1
1649742070000|2022-04-12 05:41:10|930.85|920.05|930.87|920.07|930.88|920.08|930.83|920.03|4
1649742080000|2022-04-12 05:41:20|931.4|920.6|930.9|920.1|931.4|920.6|930.9|920.1|3
1649742090000|2022-04-12 05:41:30|931.35|920.55|931.75|920.95|931.75|920.95|931.35|920.55|2
1649742100000|2022-04-12 05:41:40|931.8|921|931.9|921.1|931.9|921.1|931.79|920.99|3
1649742110000|2022-04-12 05:41:50|931.95|921.15|931.9|921.1|931.95|921.15|931.9|921.1|2
1649742120000|2022-04-12 05:42:00|932.75|921.95|932.4|921.6|932.75|921.95|931.9|921.1|5
1649742140000|2022-04-12 05:42:20|932.75|921.95|932.75|921.95|932.75|921.95|932.75|921.95|1
1649742150000|2022-04-12 05:42:30|932.4|921.6|931.9|921.1|932.4|921.6|931.9|921.1|3
1649742160000|2022-04-12 05:42:40|931.8|921|931.8|921|931.8|921|931.8|921|1
1649742170000|2022-04-12 05:42:50|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649742180000|2022-04-12 05:43:00|931.85|921.05|931.85|921.05|931.85|921.05|931.85|921.05|1
1649742210000|2022-04-12 05:43:30|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649742250000|2022-04-12 05:44:10|931.95|921.15|931.95|921.15|931.95|921.15|931.95|921.15|1
1649742270000|2022-04-12 05:44:30|932.4|921.6|932.4|921.6|932.4|921.6|932.4|921.6|1
1649742290000|2022-04-12 05:44:50|932.75|921.95|932.75|921.95|932.75|921.95|932.75|921.95|1
1649742300000|2022-04-12 05:45:00|932.08|921.28|931.9|921.1|932.08|921.28|931.9|921.1|2
1649742320000|2022-04-12 05:45:20|932.23|921.43|931.9|921.1|932.4|921.6|931.9|921.1|3
1649742330000|2022-04-12 05:45:30|932.28|921.48|932.4|921.6|932.4|921.6|932.28|921.48|2
1649742340000|2022-04-12 05:45:40|932.9|922.1|933.9|923.1|933.9|923.1|932.9|922.1|3
1649742360000|2022-04-12 05:46:00|933.85|923.05|933.85|923.05|933.85|923.05|933.85|923.05|1
1649742380000|2022-04-12 05:46:20|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649742390000|2022-04-12 05:46:30|934.15|923.35|933.9|923.1|934.15|923.35|933.9|923.1|2
1649742400000|2022-04-12 05:46:40|934.28|923.48|933.9|923.1|934.28|923.48|933.9|923.1|2
1649742410000|2022-04-12 05:46:50|933.95|923.15|933.9|923.1|933.95|923.15|933.9|923.1|2
1649742490000|2022-04-12 05:48:10|934.3|923.5|934.85|924.05|934.85|924.05|934.3|923.5|3
1649742500000|2022-04-12 05:48:20|934.8|924|934.8|924|934.8|924|934.8|924|1
1649742510000|2022-04-12 05:48:30|934.85|924.05|934.85|924.05|934.85|924.05|934.85|924.05|1
1649742520000|2022-04-12 05:48:40|934.8|924|934.8|924|934.8|924|934.8|924|1
1649742570000|2022-04-12 05:49:30|934.4|923.6|934.4|923.6|934.4|923.6|934.4|923.6|1
1649742580000|2022-04-12 05:49:40|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649742600000|2022-04-12 05:50:00|934.4|923.6|934.41|923.61|934.66|923.86|934.13|923.33|7
1649742610000|2022-04-12 05:50:10|934.71|923.91|934.4|923.6|934.71|923.91|934.4|923.6|2
1649742620000|2022-04-12 05:50:20|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649742640000|2022-04-12 05:50:40|934.3|923.5|934.28|923.48|934.3|923.5|934.28|923.48|2
1649742660000|2022-04-12 05:51:00|934.7|923.9|934.4|923.6|934.7|923.9|934.4|923.6|5
1649742670000|2022-04-12 05:51:10|934.66|923.86|934.7|923.9|934.75|923.95|934.66|923.86|3
1649742680000|2022-04-12 05:51:20|934.8|924|934.8|924|934.8|924|934.8|924|1
1649742700000|2022-04-12 05:51:40|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649742710000|2022-04-12 05:51:50|935.02|924.22|935.4|924.6|936.06|925.26|935.02|924.22|12
1649742720000|2022-04-12 05:52:00|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649742730000|2022-04-12 05:52:10|934.8|924|934.8|924|934.8|924|934.8|924|1
1649742750000|2022-04-12 05:52:30|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649742770000|2022-04-12 05:52:50|935.25|924.45|934.9|924.1|935.25|924.45|934.9|924.1|3
1649742790000|2022-04-12 05:53:10|935.28|924.48|934.9|924.1|935.28|924.48|934.9|924.1|2
1649742800000|2022-04-12 05:53:20|935.28|924.48|935.15|924.35|935.28|924.48|934.9|924.1|3
1649742810000|2022-04-12 05:53:30|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649742820000|2022-04-12 05:53:40|935.15|924.35|934.9|924.1|935.4|924.6|934.9|924.1|5
1649742830000|2022-04-12 05:53:50|935.15|924.35|935.15|924.35|935.15|924.35|935.15|924.35|1
1649742840000|2022-04-12 05:54:00|935.25|924.45|934.9|924.1|935.63|924.83|934.9|924.1|6
1649742860000|2022-04-12 05:54:20|935.64|924.84|935.4|924.6|935.75|924.95|935.4|924.6|3
1649742870000|2022-04-12 05:54:30|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649742910000|2022-04-12 05:55:10|935.1|924.3|935.82|925.02|935.82|925.02|935.1|924.3|4
1649742920000|2022-04-12 05:55:20|935.36|924.56|935.37|924.57|935.37|924.57|935.36|924.56|2
1649742930000|2022-04-12 05:55:30|935.82|925.02|935.32|924.52|935.82|925.02|935.25|924.45|3
1649742940000|2022-04-12 05:55:40|935.69|924.89|935.85|925.05|935.85|925.05|935.69|924.89|3
1649742960000|2022-04-12 05:56:00|936.03|925.23|936.33|925.53|936.33|925.53|936.03|925.23|2
1649742970000|2022-04-12 05:56:10|936.3|925.5|935.9|925.1|936.3|925.5|935.9|925.1|3
1649743000000|2022-04-12 05:56:40|936.05|925.25|936.05|925.25|936.05|925.25|936.05|925.25|1
1649743020000|2022-04-12 05:57:00|936.15|925.35|936.05|925.25|936.15|925.35|936.05|925.25|2
1649743030000|2022-04-12 05:57:10|936|925.2|936|925.2|936|925.2|936|925.2|1
1649743070000|2022-04-12 05:57:50|935.9|925.1|935.32|924.52|935.9|925.1|935.3|924.5|3
1649743090000|2022-04-12 05:58:10|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649743110000|2022-04-12 05:58:30|935|924.2|935|924.2|935|924.2|935|924.2|1
1649743130000|2022-04-12 05:58:50|935.4|924.6|935.4|924.6|935.4|924.6|935.2|924.4|3
1649743140000|2022-04-12 05:59:00|935.2|924.4|935.9|925.1|935.9|925.1|935.2|924.4|5
1649743160000|2022-04-12 05:59:20|935.15|924.35|935.65|924.85|935.65|924.85|935.15|924.35|2
1649743170000|2022-04-12 05:59:30|935.5|924.7|935.95|925.15|935.95|925.15|935.5|924.7|5
1649743180000|2022-04-12 05:59:40|936.12|925.32|935.95|925.15|936.12|925.32|935.95|925.15|4
1649743200000|2022-04-12 06:00:00|936|925.2|936.48|925.68|936.48|925.68|936|925.2|4
1649743250000|2022-04-12 06:00:50|936.35|925.55|936.35|925.55|936.35|925.55|936.35|925.55|1
1649743260000|2022-04-12 06:01:00|936.1|925.3|936.1|925.3|936.1|925.3|936.1|925.3|1
1649743270000|2022-04-12 06:01:10|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649743280000|2022-04-12 06:01:20|935.95|925.15|935.95|925.15|935.95|925.15|935.95|925.15|1
1649743290000|2022-04-12 06:01:30|935.9|925.1|935.4|924.6|935.9|925.1|935.4|924.6|2
1649743300000|2022-04-12 06:01:40|934.9|924.1|934.7|923.9|934.9|924.1|934.7|923.9|2
1649743310000|2022-04-12 06:01:50|934.57|923.77|934.4|923.6|934.65|923.85|934.4|923.6|4
1649743320000|2022-04-12 06:02:00|934.65|923.85|934.4|923.6|934.65|923.85|934.4|923.6|2
1649743330000|2022-04-12 06:02:10|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649743350000|2022-04-12 06:02:30|933.78|922.98|933.78|922.98|933.78|922.98|933.78|922.98|1
1649743360000|2022-04-12 06:02:40|933.75|922.95|932.3|921.5|933.75|922.95|931.9|921.1|5
1649743370000|2022-04-12 06:02:50|932.25|921.45|931.9|921.1|932.25|921.45|931.9|921.1|2
1649743380000|2022-04-12 06:03:00|931.84|921.04|931.84|921.04|931.84|921.04|931.84|921.04|1
1649743400000|2022-04-12 06:03:20|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649743450000|2022-04-12 06:04:10|932.4|921.6|932.4|921.6|932.4|921.6|932.4|921.6|1
1649743460000|2022-04-12 06:04:20|932.85|922.05|932.85|922.05|932.85|922.05|932.85|922.05|1
1649743470000|2022-04-12 06:04:30|932.7|921.9|932.7|921.9|932.7|921.9|932.7|921.9|1
1649743490000|2022-04-12 06:04:50|932.8|922|932.8|922|932.8|922|932.8|922|1
1649743510000|2022-04-12 06:05:10|932.65|921.85|932.65|921.85|932.65|921.85|932.65|921.85|1
1649743530000|2022-04-12 06:05:30|932.15|921.35|931.97|921.17|932.15|921.35|931.95|921.15|4
1649743540000|2022-04-12 06:05:40|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649743560000|2022-04-12 06:06:00|931.95|921.15|931.95|921.15|931.95|921.15|931.95|921.15|1
1649743580000|2022-04-12 06:06:20|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649743590000|2022-04-12 06:06:30|931.98|921.18|931.9|921.1|931.98|921.18|931.9|921.1|2
1649743600000|2022-04-12 06:06:40|932.2|921.4|932.7|921.9|932.7|921.9|932.2|921.4|2
1649743610000|2022-04-12 06:06:50|932.75|921.95|931.97|921.17|932.75|921.95|931.97|921.17|3
1649743620000|2022-04-12 06:07:00|932.85|922.05|932.85|922.05|932.85|922.05|932.85|922.05|1
1649743630000|2022-04-12 06:07:10|932.9|922.1|932.85|922.05|932.9|922.1|932.85|922.05|2
1649743650000|2022-04-12 06:07:30|932.9|922.1|931.97|921.17|932.9|922.1|931.97|921.17|3
1649743680000|2022-04-12 06:08:00|932.25|921.45|932.25|921.45|932.25|921.45|932.25|921.45|1
1649743690000|2022-04-12 06:08:10|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1649743700000|2022-04-12 06:08:20|932.85|922.05|932.85|922.05|932.85|922.05|932.85|922.05|1
1649743710000|2022-04-12 06:08:30|932.75|921.95|932.75|921.95|932.75|921.95|932.75|921.95|1
1649743730000|2022-04-12 06:08:50|932.66|921.86|932.66|921.86|932.66|921.86|932.66|921.86|1
1649743740000|2022-04-12 06:09:00|932.3|921.5|932.75|921.95|932.75|921.95|932.3|921.5|2
1649743750000|2022-04-12 06:09:10|932.67|921.87|932.49|921.69|932.75|921.95|932.49|921.69|3
1649743760000|2022-04-12 06:09:20|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1649743870000|2022-04-12 06:11:10|933.16|922.36|932.95|922.15|933.4|922.6|932.9|922.1|5
1649743890000|2022-04-12 06:11:30|933.08|922.28|933.1|922.3|933.2|922.4|933.08|922.28|5
1649743910000|2022-04-12 06:11:50|933.3|922.5|933.3|922.5|933.3|922.5|933.3|922.5|1
1649743920000|2022-04-12 06:12:00|933.55|922.75|933.55|922.75|933.55|922.75|933.55|922.75|1
1649743940000|2022-04-12 06:12:20|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649743950000|2022-04-12 06:12:30|934.3|923.5|934.3|923.5|934.3|923.5|934.3|923.5|1
1649743960000|2022-04-12 06:12:40|934.75|923.95|934.75|923.95|934.75|923.95|934.75|923.95|1
1649743970000|2022-04-12 06:12:50|934.8|924|934.76|923.96|934.8|924|934.76|923.96|2
1649743980000|2022-04-12 06:13:00|934.26|923.46|934.26|923.46|934.26|923.46|934.26|923.46|1
1649743990000|2022-04-12 06:13:10|934.31|923.51|934.76|923.96|934.76|923.96|934.31|923.51|3
1649744000000|2022-04-12 06:13:20|934.9|924.1|934.83|924.03|934.9|924.1|934.83|924.03|2
1649744010000|2022-04-12 06:13:30|934.75|923.95|934.9|924.1|934.9|924.1|934.75|923.95|2
1649744020000|2022-04-12 06:13:40|934.76|923.96|934.76|923.96|934.76|923.96|934.76|923.96|1
1649744030000|2022-04-12 06:13:50|934.3|923.5|934.3|923.5|934.3|923.5|934.3|923.5|1
1649744060000|2022-04-12 06:14:20|934.45|923.65|934.45|923.65|934.45|923.65|934.45|923.65|1
1649744100000|2022-04-12 06:15:00|934.5|923.7|934.75|923.95|934.95|924.15|934.25|923.45|5
1649744110000|2022-04-12 06:15:10|934.63|923.83|934.25|923.45|934.63|923.83|934.25|923.45|2
1649744120000|2022-04-12 06:15:20|934.2|923.4|934.2|923.4|934.2|923.4|934.2|923.4|1
1649744140000|2022-04-12 06:15:40|933.9|923.1|934.1|923.3|934.6|923.8|933.9|923.1|6
1649744150000|2022-04-12 06:15:50|934.23|923.43|934.23|923.43|934.23|923.43|934.23|923.43|1
1649744170000|2022-04-12 06:16:10|933.9|923.1|934.11|923.31|934.11|923.31|933.9|923.1|3
1649744180000|2022-04-12 06:16:20|934.04|923.24|934.23|923.43|934.24|923.44|934.04|923.24|3
1649744190000|2022-04-12 06:16:30|934.14|923.34|934.23|923.43|934.23|923.43|934.14|923.34|2
1649744220000|2022-04-12 06:17:00|934.4|923.6|934.89|924.09|934.89|924.09|934.4|923.6|2
1649744270000|2022-04-12 06:17:50|934.95|924.15|934.95|924.15|934.95|924.15|934.95|924.15|1
1649744280000|2022-04-12 06:18:00|935|924.2|935.35|924.55|935.35|924.55|935|924.2|3
1649744290000|2022-04-12 06:18:10|935.22|924.42|935.22|924.42|935.22|924.42|935.22|924.42|1
1649744300000|2022-04-12 06:18:20|935.06|924.26|935.06|924.26|935.2|924.4|935.06|924.26|3
1649744310000|2022-04-12 06:18:30|935.21|924.41|935.11|924.31|935.21|924.41|935.11|924.31|2
1649744330000|2022-04-12 06:18:50|935.56|924.76|935.9|925.1|935.9|925.1|935.56|924.76|2
1649744360000|2022-04-12 06:19:20|935.56|924.76|935.56|924.76|935.56|924.76|935.56|924.76|1
1649744380000|2022-04-12 06:19:40|935.66|924.86|935.06|924.26|935.66|924.86|935.06|924.26|2
1649744400000|2022-04-12 06:20:00|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649744430000|2022-04-12 06:20:30|934.4|923.6|932.9|922.1|934.4|923.6|932.9|922.1|4
1649744450000|2022-04-12 06:20:50|933.15|922.35|933.61|922.81|933.64|922.84|933.1|922.3|7
1649744460000|2022-04-12 06:21:00|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649744490000|2022-04-12 06:21:30|933.85|923.05|933.85|923.05|933.85|923.05|933.85|923.05|1
1649744510000|2022-04-12 06:21:50|933.9|923.1|933.9|923.1|933.95|923.15|933.9|923.1|3
1649744520000|2022-04-12 06:22:00|934.28|923.48|933.9|923.1|934.28|923.48|933.9|923.1|2
1649744620000|2022-04-12 06:23:40|933.85|923.05|932.9|922.1|933.85|923.05|932.9|922.1|5
1649744630000|2022-04-12 06:23:50|933.28|922.48|933.75|922.95|933.75|922.95|933.28|922.48|3
1649744640000|2022-04-12 06:24:00|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649744670000|2022-04-12 06:24:30|933.5|922.7|933.53|922.73|933.53|922.73|933.5|922.7|2
1649744700000|2022-04-12 06:25:00|932.98|922.18|933.28|922.48|933.8|923|932.98|922.18|4
1649744720000|2022-04-12 06:25:20|933.05|922.25|933.28|922.48|933.75|922.95|933.05|922.25|3
1649744740000|2022-04-12 06:25:40|933.4|922.6|933.5|922.7|933.8|923|933.4|922.6|19
1649744750000|2022-04-12 06:25:50|933.53|922.73|933.53|922.73|933.9|923.1|933.5|922.7|5
1649744760000|2022-04-12 06:26:00|933.65|922.85|933.28|922.48|933.65|922.85|932.9|922.1|3
1649744800000|2022-04-12 06:26:40|933.43|922.63|933.43|922.63|933.43|922.63|933.43|922.63|1
1649744810000|2022-04-12 06:26:50|933.55|922.75|933.28|922.48|933.55|922.75|933.28|922.48|2
1649744820000|2022-04-12 06:27:00|933.7|922.9|933.4|922.6|933.7|922.9|933.4|922.6|5
1649744840000|2022-04-12 06:27:20|933.6|922.8|932.9|922.1|933.6|922.8|932.9|922.1|2
1649744850000|2022-04-12 06:27:30|932.65|921.85|932.28|921.48|932.65|921.85|931.9|921.1|4
1649744860000|2022-04-12 06:27:40|932.53|921.73|932.9|922.1|932.9|922.1|932.53|921.73|4
1649744870000|2022-04-12 06:27:50|932.85|922.05|932.85|922.05|932.85|922.05|932.85|922.05|1
1649744890000|2022-04-12 06:28:10|932.4|921.6|931.65|920.85|932.4|921.6|931.65|920.85|2
1649744910000|2022-04-12 06:28:30|931.4|920.6|931.15|920.35|931.65|920.85|931.15|920.35|7
1649744920000|2022-04-12 06:28:40|931.05|920.25|931.05|920.25|931.05|920.25|931.05|920.25|1
1649744930000|2022-04-12 06:28:50|931.15|920.35|931.35|920.55|931.35|920.55|931.15|920.35|2
1649744940000|2022-04-12 06:29:00|931.72|920.92|931.3|920.5|931.72|920.92|931.3|920.5|3
1649744950000|2022-04-12 06:29:10|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1649744960000|2022-04-12 06:29:20|930.6|919.8|930.1|919.3|930.9|920.1|930.1|919.3|4
1649744990000|2022-04-12 06:29:50|930.2|919.4|930.2|919.4|930.2|919.4|930.2|919.4|1
1649745000000|2022-04-12 06:30:00|930|919.2|928.69|917.89|930|919.2|928.69|917.89|8
1649745010000|2022-04-12 06:30:10|928.9|918.1|928.9|918.1|928.9|918.1|927.9|917.1|12
1649745020000|2022-04-12 06:30:20|929|918.2|928.9|918.1|929|918.2|928.9|918.1|2
1649745030000|2022-04-12 06:30:30|928.85|918.05|928.75|917.95|928.85|918.05|928.75|917.95|2
1649745040000|2022-04-12 06:30:40|928.65|917.85|927.9|917.1|928.65|917.85|927.9|917.1|3
1649745050000|2022-04-12 06:30:50|927.85|917.05|927.85|917.05|927.85|917.05|927.85|917.05|1
1649745070000|2022-04-12 06:31:10|927.75|916.95|927.75|916.95|927.75|916.95|927.75|916.95|1
1649745080000|2022-04-12 06:31:20|927.85|917.05|927.85|917.05|927.85|917.05|927.85|917.05|1
1649745110000|2022-04-12 06:31:50|927.59|916.79|926.94|916.14|927.59|916.79|926.85|916.05|6
1649745120000|2022-04-12 06:32:00|926.9|916.1|927.75|916.95|927.75|916.95|926.9|916.1|3
1649745130000|2022-04-12 06:32:10|927.87|917.07|929.4|918.6|929.52|918.72|927.87|917.07|18
1649745140000|2022-04-12 06:32:20|929.49|918.69|930.4|919.6|930.4|919.6|929.49|918.69|6
1649745150000|2022-04-12 06:32:30|930.85|920.05|930.85|920.05|930.85|920.05|930.85|920.05|1
1649745160000|2022-04-12 06:32:40|930.9|920.1|931.12|920.32|931.12|920.32|930.9|920.1|2
1649745170000|2022-04-12 06:32:50|931.75|920.95|931.66|920.86|931.75|920.95|931.3|920.5|6
1649745180000|2022-04-12 06:33:00|931.4|920.6|931.4|920.6|931.4|920.6|931.4|920.6|1
1649745190000|2022-04-12 06:33:10|931.51|920.71|932.28|921.48|932.6|921.8|931.51|920.71|9
1649745200000|2022-04-12 06:33:20|932.4|921.6|932.9|922.1|932.9|922.1|932.4|921.6|3
1649745220000|2022-04-12 06:33:40|932.85|922.05|932.85|922.05|932.85|922.05|932.85|922.05|1
1649745240000|2022-04-12 06:34:00|932.75|921.95|931.9|921.1|932.75|921.95|931.9|921.1|2
1649745250000|2022-04-12 06:34:10|931.8|921|931.8|921|931.8|921|931.8|921|1
1649745260000|2022-04-12 06:34:20|931.4|920.6|930.9|920.1|931.4|920.6|930.9|920.1|2
1649745280000|2022-04-12 06:34:40|930.76|919.96|930.68|919.88|930.76|919.96|930.68|919.88|3
1649745290000|2022-04-12 06:34:50|930.55|919.75|930.43|919.63|930.68|919.88|930.3|919.5|5
1649745300000|2022-04-12 06:35:00|930.63|919.83|930.85|920.05|930.85|920.05|930.63|919.83|5
1649745310000|2022-04-12 06:35:10|930.75|919.95|930.9|920.1|930.9|920.1|930.75|919.95|2
1649745360000|2022-04-12 06:36:00|931.15|920.35|930.9|920.1|931.15|920.35|930.9|920.1|2
1649745370000|2022-04-12 06:36:10|931.45|920.65|931.45|920.65|931.45|920.65|931.45|920.65|1
1649745400000|2022-04-12 06:36:40|931.25|920.45|931.25|920.45|931.25|920.45|931.25|920.45|1
1649745410000|2022-04-12 06:36:50|931.45|920.65|931.45|920.65|931.45|920.65|931.45|920.65|1
1649745420000|2022-04-12 06:37:00|931.8|921|931.9|921.1|932.28|921.48|931.57|920.77|5
1649745430000|2022-04-12 06:37:10|931.49|920.69|931.8|921|931.8|921|931.35|920.55|4
1649745440000|2022-04-12 06:37:20|931.68|920.88|931.15|920.35|931.68|920.88|931.15|920.35|4
1649745460000|2022-04-12 06:37:40|931.1|920.3|931.1|920.3|931.1|920.3|931.1|920.3|1
1649745480000|2022-04-12 06:38:00|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1649745490000|2022-04-12 06:38:10|931.2|920.4|931.2|920.4|931.2|920.4|931.2|920.4|1
1649745500000|2022-04-12 06:38:20|931.1|920.3|931.1|920.3|931.1|920.3|931.1|920.3|1
1649745510000|2022-04-12 06:38:30|931.15|920.35|931.15|920.35|931.2|920.4|931.15|920.35|3
1649745530000|2022-04-12 06:38:50|931.2|920.4|931.2|920.4|931.2|920.4|931|920.2|5
1649745540000|2022-04-12 06:39:00|931.15|920.35|931.2|920.4|931.2|920.4|931.15|920.35|2
1649745560000|2022-04-12 06:39:20|931.15|920.35|931.18|920.38|931.18|920.38|931.15|920.35|2
1649745570000|2022-04-12 06:39:30|931.2|920.4|931.95|921.15|932.35|921.55|931.2|920.4|6
1649745590000|2022-04-12 06:39:50|932.05|921.25|932|921.2|932.28|921.48|932|921.2|3
1649745600000|2022-04-12 06:40:00|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649745610000|2022-04-12 06:40:10|931.8|921|931.2|920.4|931.9|921.1|931.2|920.4|3
1649745620000|2022-04-12 06:40:20|931.4|920.6|931.4|920.6|931.4|920.6|931.4|920.6|1
1649745630000|2022-04-12 06:40:30|931.82|921.02|931.9|921.1|932|921.2|931.81|921.01|5
1649745670000|2022-04-12 06:41:10|932|921.2|932|921.2|932|921.2|932|921.2|1
1649745680000|2022-04-12 06:41:20|932.06|921.26|932|921.2|932.06|921.26|932|921.2|4
1649745710000|2022-04-12 06:41:50|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649745720000|2022-04-12 06:42:00|931.78|920.98|931.28|920.48|931.78|920.98|931.28|920.48|2
1649745730000|2022-04-12 06:42:10|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1649745750000|2022-04-12 06:42:30|930.4|919.6|930.4|919.6|930.4|919.6|930.4|919.6|1
1649745760000|2022-04-12 06:42:40|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1649745770000|2022-04-12 06:42:50|929.8|919|929.8|919|929.8|919|929.8|919|1
1649745780000|2022-04-12 06:43:00|929.58|918.78|929.8|919|929.8|919|929.58|918.78|4
1649745790000|2022-04-12 06:43:10|929.4|918.6|929.4|918.6|929.4|918.6|929.4|918.6|1
1649745800000|2022-04-12 06:43:20|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1649745820000|2022-04-12 06:43:40|928.73|917.93|928.28|917.48|928.73|917.93|928.28|917.48|4
1649745830000|2022-04-12 06:43:50|927.9|917.1|928.28|917.48|928.28|917.48|927.9|917.1|2
1649745840000|2022-04-12 06:44:00|927.9|917.1|928.9|918.1|928.9|918.1|927.9|917.1|6
1649745850000|2022-04-12 06:44:10|929.15|918.35|929.4|918.6|929.4|918.6|929.15|918.35|2
1649745860000|2022-04-12 06:44:20|929.9|919.1|929.2|918.4|929.9|919.1|929.2|918.4|4
1649745870000|2022-04-12 06:44:30|929.4|918.6|929.4|918.6|929.53|918.73|929.4|918.6|4
1649745880000|2022-04-12 06:44:40|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1649745900000|2022-04-12 06:45:00|929.28|918.48|929.4|918.6|929.4|918.6|929.28|918.48|2
1649745920000|2022-04-12 06:45:20|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1649745930000|2022-04-12 06:45:30|928.75|917.95|928.9|918.1|928.9|918.1|928.75|917.95|3
1649745950000|2022-04-12 06:45:50|929.17|918.37|929.65|918.85|929.65|918.85|929.17|918.37|3
1649745960000|2022-04-12 06:46:00|929.35|918.55|929.65|918.85|929.65|918.85|929.35|918.55|4
1649745980000|2022-04-12 06:46:20|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1649746020000|2022-04-12 06:47:00|930.3|919.5|930.4|919.6|930.4|919.6|930.3|919.5|2
1649746030000|2022-04-12 06:47:10|930.3|919.5|930.3|919.5|930.3|919.5|930.3|919.5|1
1649746060000|2022-04-12 06:47:40|930.75|919.95|930.3|919.5|930.75|919.95|930.3|919.5|2
1649746070000|2022-04-12 06:47:50|930.75|919.95|930.4|919.6|930.75|919.95|930.3|919.5|3
1649746080000|2022-04-12 06:48:00|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1649746090000|2022-04-12 06:48:10|930.15|919.35|929.9|919.1|930.15|919.35|929.9|919.1|2
1649746140000|2022-04-12 06:49:00|930.2|919.4|929.9|919.1|930.2|919.4|929.9|919.1|6
1649746160000|2022-04-12 06:49:20|929.85|919.05|929.4|918.6|929.85|919.05|929.4|918.6|2
1649746180000|2022-04-12 06:49:40|929.05|918.25|929.9|919.1|929.9|919.1|929.05|918.25|3
1649746210000|2022-04-12 06:50:10|929.85|919.05|929|918.2|929.85|919.05|929|918.2|3
1649746220000|2022-04-12 06:50:20|928.9|918.1|928.4|917.6|928.9|918.1|927.95|917.15|5
1649746230000|2022-04-12 06:50:30|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1649746240000|2022-04-12 06:50:40|928.04|917.24|928.04|917.24|928.04|917.24|928.04|917.24|1
1649746250000|2022-04-12 06:50:50|928.35|917.55|928.85|918.05|928.85|918.05|928.35|917.55|2
1649746260000|2022-04-12 06:51:00|928.6|917.8|929.03|918.23|929.03|918.23|928.51|917.71|11
1649746270000|2022-04-12 06:51:10|929.24|918.44|929.17|918.37|929.24|918.44|929.17|918.37|2
1649746300000|2022-04-12 06:51:40|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1649746310000|2022-04-12 06:51:50|929.05|918.25|928.9|918.1|929.05|918.25|928.9|918.1|2
1649746410000|2022-04-12 06:53:30|928.4|917.6|928.4|917.6|928.4|917.6|928.4|917.6|1
1649746420000|2022-04-12 06:53:40|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1649746440000|2022-04-12 06:54:00|927.75|916.95|927.75|916.95|927.75|916.95|927.75|916.95|1
1649746450000|2022-04-12 06:54:10|928|917.2|927.9|917.1|928.01|917.21|927.86|917.06|4
1649746460000|2022-04-12 06:54:20|928.8|918|928.9|918.1|928.9|918.1|928.8|918|2
1649746470000|2022-04-12 06:54:30|929.25|918.45|928.9|918.1|929.25|918.45|928.9|918.1|2
1649746510000|2022-04-12 06:55:10|928.7|917.9|928.5|917.7|928.7|917.9|928.18|917.38|8
1649746520000|2022-04-12 06:55:20|928.51|917.71|928.5|917.7|928.64|917.84|928.5|917.7|6
1649746560000|2022-04-12 06:56:00|928.56|917.76|928.5|917.7|928.56|917.76|928.4|917.6|5
1649746570000|2022-04-12 06:56:10|928.6|917.8|928.6|917.8|928.6|917.8|928.6|917.8|1
1649746590000|2022-04-12 06:56:30|928.69|917.89|929.01|918.21|929.14|918.34|928.69|917.89|5
1649746600000|2022-04-12 06:56:40|929.12|918.32|928.9|918.1|929.12|918.32|928.9|918.1|2
1649746640000|2022-04-12 06:57:20|928.94|918.14|928.94|918.14|928.94|918.14|928.94|918.14|1
1649746680000|2022-04-12 06:58:00|928.95|918.15|928.95|918.15|928.95|918.15|928.95|918.15|1
1649746700000|2022-04-12 06:58:20|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1649746720000|2022-04-12 06:58:40|929.1|918.3|929.34|918.54|929.49|918.69|929.1|918.3|4
1649746730000|2022-04-12 06:58:50|929.27|918.47|929.85|919.05|929.85|919.05|929.27|918.47|3
1649746760000|2022-04-12 06:59:20|929.84|919.04|929.9|919.1|929.9|919.1|929.84|919.04|2
1649746800000|2022-04-12 07:00:00|929.25|918.45|929.25|918.45|929.25|918.45|929.25|918.45|1
1649746820000|2022-04-12 07:00:20|929.39|918.59|929.84|919.04|929.84|919.04|929.3|918.5|5
1649746830000|2022-04-12 07:00:30|929.81|919.01|929.2|918.4|929.81|919.01|929.2|918.4|2
1649746850000|2022-04-12 07:00:50|929.34|918.54|929.48|918.68|929.48|918.68|929.34|918.54|2
1649746860000|2022-04-12 07:01:00|929.15|918.35|929.48|918.68|929.48|918.68|929.15|918.35|2
1649746870000|2022-04-12 07:01:10|929.34|918.54|929.53|918.73|929.67|918.87|929.34|918.54|5
1649746880000|2022-04-12 07:01:20|929.59|918.79|929.59|918.79|929.59|918.79|929.59|918.79|1
1649746890000|2022-04-12 07:01:30|929.78|918.98|929.15|918.35|929.78|918.98|929.15|918.35|3
1649746900000|2022-04-12 07:01:40|929.4|918.6|929.4|918.6|929.4|918.6|929.4|918.6|1
1649746910000|2022-04-12 07:01:50|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1649746920000|2022-04-12 07:02:00|929|918.2|929|918.2|929.74|918.94|929|918.2|6
1649746930000|2022-04-12 07:02:10|929.15|918.35|929.9|919.1|929.9|919.1|929.15|918.35|6
1649746960000|2022-04-12 07:02:40|929.4|918.6|929.4|918.6|929.4|918.6|929.4|918.6|1
1649746970000|2022-04-12 07:02:50|928.9|918.1|927.95|917.15|928.9|918.1|927.95|917.15|3
1649746980000|2022-04-12 07:03:00|928.4|917.6|927.9|917.1|928.4|917.6|927.9|917.1|6
1649747020000|2022-04-12 07:03:40|927.85|917.05|927.85|917.05|927.85|917.05|927.85|917.05|1
1649747100000|2022-04-12 07:05:00|927.53|916.73|926.95|916.15|927.53|916.73|926.95|916.15|3
1649747110000|2022-04-12 07:05:10|927.03|916.23|927.03|916.23|927.03|916.23|927.03|916.23|1
1649747120000|2022-04-12 07:05:20|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1649747130000|2022-04-12 07:05:30|926.95|916.15|927.03|916.23|927.03|916.23|926.95|916.15|2
1649747140000|2022-04-12 07:05:40|927.11|916.31|927.03|916.23|927.11|916.31|927.03|916.23|4
1649747150000|2022-04-12 07:05:50|927.11|916.31|927.03|916.23|927.11|916.31|927.03|916.23|4
1649747170000|2022-04-12 07:06:10|927.23|916.43|927.23|916.43|927.23|916.43|927.23|916.43|1
1649747180000|2022-04-12 07:06:20|927.24|916.44|927.23|916.43|927.24|916.44|927.23|916.43|2
1649747190000|2022-04-12 07:06:30|927.1|916.3|927.1|916.3|927.1|916.3|927.1|916.3|1
1649747210000|2022-04-12 07:06:50|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1649747230000|2022-04-12 07:07:10|927.15|916.35|927.88|917.08|927.88|917.08|927.15|916.35|3
1649747250000|2022-04-12 07:07:30|928.3|917.5|928.8|918|928.8|918|928.3|917.5|2
1649747260000|2022-04-12 07:07:40|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1649747280000|2022-04-12 07:08:00|928.85|918.05|928.85|918.05|928.85|918.05|928.85|918.05|1
1649747300000|2022-04-12 07:08:20|927.96|917.16|927.96|917.16|927.96|917.16|927.96|917.16|1
1649747310000|2022-04-12 07:08:30|928.3|917.5|928.8|918|928.8|918|928.3|917.5|2
1649747330000|2022-04-12 07:08:50|928.76|917.96|928.9|918.1|928.9|918.1|928.76|917.96|2
1649747340000|2022-04-12 07:09:00|928.1|917.3|928.4|917.6|928.4|917.6|928.1|917.3|2
1649747350000|2022-04-12 07:09:10|928.15|917.35|928.15|917.35|928.15|917.35|928.15|917.35|1
1649747360000|2022-04-12 07:09:20|928.4|917.6|928.4|917.6|928.4|917.6|928.4|917.6|1
1649747370000|2022-04-12 07:09:30|928.65|917.85|928.65|917.85|928.65|917.85|928.65|917.85|1
1649747380000|2022-04-12 07:09:40|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1649747410000|2022-04-12 07:10:10|928.71|917.91|928.8|918|928.8|918|928.71|917.91|2
1649747420000|2022-04-12 07:10:20|928.75|917.95|928.75|917.95|928.75|917.95|928.75|917.95|1
1649747430000|2022-04-12 07:10:30|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1649747440000|2022-04-12 07:10:40|929|918.2|929|918.2|929.3|918.5|929|918.2|4
1649747450000|2022-04-12 07:10:50|929.2|918.4|929.44|918.64|929.44|918.64|929.2|918.4|2
1649747460000|2022-04-12 07:11:00|929.2|918.4|929.39|918.59|929.39|918.59|929.2|918.4|2
1649747490000|2022-04-12 07:11:30|929.1|918.3|929.6|918.8|929.6|918.8|929.1|918.3|2
1649747500000|2022-04-12 07:11:40|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1649747530000|2022-04-12 07:12:10|929.65|918.85|928.9|918.1|929.65|918.85|928.9|918.1|4
1649747540000|2022-04-12 07:12:20|928.95|918.15|928.9|918.1|928.95|918.15|928.9|918.1|2
1649747550000|2022-04-12 07:12:30|928.93|918.13|928.9|918.1|928.93|918.13|928.9|918.1|2
1649747560000|2022-04-12 07:12:40|929.12|918.32|929.12|918.32|929.12|918.32|929.12|918.32|1
1649747570000|2022-04-12 07:12:50|929.15|918.35|929.75|918.95|929.75|918.95|929.12|918.32|5
1649747580000|2022-04-12 07:13:00|929.4|918.6|928.8|918|929.4|918.6|928.8|918|3
1649747590000|2022-04-12 07:13:10|928.6|917.8|928.6|917.8|928.6|917.8|928.6|917.8|1
1649747610000|2022-04-12 07:13:30|928.52|917.72|928.6|917.8|928.6|917.8|928.52|917.72|2
1649747640000|2022-04-12 07:14:00|928.67|917.87|928.6|917.8|928.67|917.87|928.6|917.8|2
1649747650000|2022-04-12 07:14:10|928.45|917.65|929.4|918.6|929.4|918.6|928.45|917.65|5
1649747660000|2022-04-12 07:14:20|929.49|918.69|929.9|919.1|930.7|919.9|929.49|918.69|11
1649747670000|2022-04-12 07:14:30|930.3|919.5|930.75|919.95|930.75|919.95|930.3|919.5|2
1649747680000|2022-04-12 07:14:40|930.85|920.05|930.85|920.05|930.85|920.05|930.85|920.05|1
1649747690000|2022-04-12 07:14:50|930.75|919.95|930.4|919.6|930.75|919.95|930.4|919.6|2
1649747700000|2022-04-12 07:15:00|929.9|919.1|930.4|919.6|930.4|919.6|929.9|919.1|6
1649747710000|2022-04-12 07:15:10|930.28|919.48|929.9|919.1|930.28|919.48|929.9|919.1|2
1649747730000|2022-04-12 07:15:30|929.96|919.16|930.65|919.85|930.65|919.85|929.9|919.1|5
1649747740000|2022-04-12 07:15:40|930.8|920|930.02|919.22|930.8|920|930.02|919.22|4
1649747750000|2022-04-12 07:15:50|930.39|919.59|930.8|920|930.8|920|930.39|919.59|4
1649747760000|2022-04-12 07:16:00|930.75|919.95|930.75|919.95|930.75|919.95|930.75|919.95|1
1649747770000|2022-04-12 07:16:10|930.52|919.72|930.52|919.72|930.52|919.72|930.52|919.72|1
1649747780000|2022-04-12 07:16:20|930.85|920.05|930.85|920.05|930.85|920.05|930.85|920.05|1
1649747810000|2022-04-12 07:16:50|930.88|920.08|930.9|920.1|931.04|920.24|930.88|920.08|4
1649747820000|2022-04-12 07:17:00|931.8|921|931.8|921|931.8|921|931.8|921|1
1649747830000|2022-04-12 07:17:10|931.85|921.05|931.85|921.05|931.85|921.05|931.85|921.05|1
1649747840000|2022-04-12 07:17:20|931.7|920.9|931.7|920.9|931.74|920.94|931.7|920.9|3
1649747860000|2022-04-12 07:17:40|931.65|920.85|931|920.2|931.65|920.85|931|920.2|4
1649747900000|2022-04-12 07:18:20|930.9|920.1|929.9|919.1|930.9|920.1|929.9|919.1|3
1649747960000|2022-04-12 07:19:20|930.4|919.6|930.4|919.6|930.4|919.6|930.15|919.35|4
1649747980000|2022-04-12 07:19:40|930.9|920.1|931.9|921.1|931.9|921.1|930.9|920.1|4
1649747990000|2022-04-12 07:19:50|932.15|921.35|931.9|921.1|932.15|921.35|931.9|921.1|2
1649748010000|2022-04-12 07:20:10|932.12|921.32|932.6|921.8|932.6|921.8|932.12|921.32|2
1649748020000|2022-04-12 07:20:20|931.9|921.1|932.15|921.35|932.15|921.35|931.9|921.1|5
1649748030000|2022-04-12 07:20:30|931.9|921.1|932|921.2|932.4|921.6|931.9|921.1|7
1649748040000|2022-04-12 07:20:40|932.4|921.6|932.75|921.95|932.75|921.95|932.4|921.6|2
1649748050000|2022-04-12 07:20:50|932.65|921.85|932.65|921.85|932.65|921.85|932.65|921.85|1
1649748060000|2022-04-12 07:21:00|932.85|922.05|932.85|922.05|932.85|922.05|932.85|922.05|1
1649748090000|2022-04-12 07:21:30|932.9|922.1|932.9|922.1|932.9|922.1|932.82|922.02|3
1649748110000|2022-04-12 07:21:50|932.4|921.6|932.4|921.6|932.4|921.6|932|921.2|5
1649748140000|2022-04-12 07:22:20|932.67|921.87|932.4|921.6|932.67|921.87|932.4|921.6|2
1649748150000|2022-04-12 07:22:30|932.3|921.5|932.4|921.6|932.66|921.86|932.3|921.5|3
1649748160000|2022-04-12 07:22:40|932.85|922.05|933.19|922.39|933.19|922.39|932.85|922.05|4
1649748170000|2022-04-12 07:22:50|933.69|922.89|933.69|922.89|933.69|922.89|933.69|922.89|1
1649748180000|2022-04-12 07:23:00|933.35|922.55|933.15|922.35|933.59|922.79|933.15|922.35|3
1649748190000|2022-04-12 07:23:10|933.44|922.64|933.59|922.79|933.59|922.79|933.39|922.59|4
1649748200000|2022-04-12 07:23:20|933.52|922.72|933.59|922.79|933.59|922.79|933.4|922.6|6
1649748220000|2022-04-12 07:23:40|933.19|922.39|933.06|922.26|933.19|922.39|932.9|922.1|5
1649748230000|2022-04-12 07:23:50|933.15|922.35|933.15|922.35|933.15|922.35|933.15|922.35|1
1649748240000|2022-04-12 07:24:00|933.65|922.85|933.5|922.7|933.65|922.85|933.5|922.7|3
1649748250000|2022-04-12 07:24:10|933.65|922.85|933.03|922.23|933.65|922.85|932.9|922.1|7
1649748260000|2022-04-12 07:24:20|932.9|922.1|933.11|922.31|933.15|922.35|932.9|922.1|5
1649748270000|2022-04-12 07:24:30|933.15|922.35|933.55|922.75|933.55|922.75|933.15|922.35|2
1649748280000|2022-04-12 07:24:40|933.15|922.35|933.15|922.35|933.39|922.59|933.15|922.35|5
1649748290000|2022-04-12 07:24:50|933.55|922.75|933.55|922.75|933.55|922.75|933.55|922.75|1
1649748300000|2022-04-12 07:25:00|933.42|922.62|933.15|922.35|933.45|922.65|933.15|922.35|4
1649748310000|2022-04-12 07:25:10|933.47|922.67|933.15|922.35|933.47|922.67|933.15|922.35|2
1649748320000|2022-04-12 07:25:20|933.42|922.62|933.15|922.35|933.55|922.75|933.15|922.35|6
1649748330000|2022-04-12 07:25:30|933.4|922.6|933.28|922.48|933.65|922.85|932.9|922.1|6
1649748340000|2022-04-12 07:25:40|932.9|922.1|933.28|922.48|933.28|922.48|932.9|922.1|8
1649748350000|2022-04-12 07:25:50|932.9|922.1|933.4|922.6|933.6|922.8|932.9|922.1|12
1649748360000|2022-04-12 07:26:00|933.28|922.48|933.28|922.48|933.6|922.8|932.9|922.1|5
1649748370000|2022-04-12 07:26:10|933.65|922.85|933.4|922.6|933.65|922.85|933.15|922.35|6
1649748380000|2022-04-12 07:26:20|933.59|922.79|933.4|922.6|933.59|922.79|933.4|922.6|2
1649748390000|2022-04-12 07:26:30|933.59|922.79|932.9|922.1|933.59|922.79|932.9|922.1|3
1649748400000|2022-04-12 07:26:40|932.8|922|932.9|922.1|932.9|922.1|932.8|922|2
1649748410000|2022-04-12 07:26:50|933.05|922.25|933.6|922.8|933.6|922.8|932.9|922.1|4
1649748430000|2022-04-12 07:27:10|933.75|922.95|933.75|922.95|933.75|922.95|933.75|922.95|1
1649748440000|2022-04-12 07:27:20|933.8|923|933.8|923|933.8|923|933.8|923|1
1649748470000|2022-04-12 07:27:50|933.55|922.75|934.35|923.55|934.35|923.55|933.55|922.75|2
1649748480000|2022-04-12 07:28:00|934.9|924.1|934.9|924.1|935.03|924.23|934.9|924.1|3
1649748490000|2022-04-12 07:28:10|935.03|924.23|934.9|924.1|935.49|924.69|934.9|924.1|5
1649748500000|2022-04-12 07:28:20|934.65|923.85|933.9|923.1|934.65|923.85|933.9|923.1|4
1649748510000|2022-04-12 07:28:30|933.8|923|933.8|923|933.8|923|933.8|923|1
1649748530000|2022-04-12 07:28:50|933.4|922.6|933.4|922.6|933.55|922.75|933.3|922.5|4
1649748540000|2022-04-12 07:29:00|933.8|923|933.8|923|933.8|923|933.8|923|1
1649748560000|2022-04-12 07:29:20|933.9|923.1|933.9|923.1|933.95|923.15|933.9|923.1|3
1649748590000|2022-04-12 07:29:50|934.2|923.4|934.7|923.9|934.7|923.9|934.2|923.4|2
1649748600000|2022-04-12 07:30:00|934.65|923.85|933.9|923.1|934.65|923.85|933.9|923.1|3
1649748610000|2022-04-12 07:30:10|934.03|923.23|933.9|923.1|934.03|923.23|933.9|923.1|2
1649748620000|2022-04-12 07:30:20|934.05|923.25|933.9|923.1|934.05|923.25|933.9|923.1|2
1649748660000|2022-04-12 07:31:00|933.4|922.6|932.85|922.05|933.4|922.6|932.85|922.05|2
1649748670000|2022-04-12 07:31:10|932.57|921.77|932.75|921.95|932.75|921.95|932.57|921.77|2
1649748680000|2022-04-12 07:31:20|932.57|921.77|932.4|921.6|932.57|921.77|932.4|921.6|2
1649748690000|2022-04-12 07:31:30|931.85|921.05|931.85|921.05|931.85|921.05|931.85|921.05|1
1649748710000|2022-04-12 07:31:50|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649748720000|2022-04-12 07:32:00|932|921.2|931.9|921.1|932.1|921.3|931.9|921.1|5
1649748730000|2022-04-12 07:32:10|932.15|921.35|931.9|921.1|932.15|921.35|931.9|921.1|4
1649748750000|2022-04-12 07:32:30|932.1|921.3|931.9|921.1|932.1|921.3|931.9|921.1|2
1649748800000|2022-04-12 07:33:20|932.4|921.6|932.4|921.6|932.4|921.6|932.4|921.6|1
1649748810000|2022-04-12 07:33:30|932.9|922.1|932.9|922.1|932.9|922.1|932.61|921.81|4
1649748910000|2022-04-12 07:35:10|932.49|921.69|932.4|921.6|932.5|921.7|932.4|921.6|3
1649748920000|2022-04-12 07:35:20|932.75|921.95|932.75|921.95|932.75|921.95|932.75|921.95|1
1649748940000|2022-04-12 07:35:40|932.8|922|932.8|922|932.8|922|932.8|922|1
1649748960000|2022-04-12 07:36:00|932.75|921.95|932.75|921.95|932.75|921.95|932.75|921.95|1
1649749010000|2022-04-12 07:36:50|932.85|922.05|932.85|922.05|932.85|922.05|932.85|922.05|1
1649749030000|2022-04-12 07:37:10|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1649749050000|2022-04-12 07:37:30|932.8|922|932.8|922|932.8|922|932.8|922|1
1649749070000|2022-04-12 07:37:50|932.75|921.95|932.75|921.95|932.75|921.95|932.75|921.95|1
1649749100000|2022-04-12 07:38:20|932.4|921.6|931.9|921.1|932.4|921.6|931.9|921.1|2
1649749120000|2022-04-12 07:38:40|931.8|921|931.8|921|931.8|921|931.8|921|1
1649749150000|2022-04-12 07:39:10|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649749160000|2022-04-12 07:39:20|932.04|921.24|931.9|921.1|932.04|921.24|931.9|921.1|3
1649749180000|2022-04-12 07:39:40|932.2|921.4|931.9|921.1|932.2|921.4|931.9|921.1|3
1649749200000|2022-04-12 07:40:00|932.05|921.25|931.9|921.1|932.05|921.25|931.9|921.1|3
1649749220000|2022-04-12 07:40:20|932.4|921.6|932.85|922.05|932.85|922.05|932.4|921.6|2
1649749250000|2022-04-12 07:40:50|932.8|922|932.8|922|932.8|922|932.8|922|1
1649749300000|2022-04-12 07:41:40|932.4|921.6|932.4|921.6|932.4|921.6|932.4|921.6|1
1649749320000|2022-04-12 07:42:00|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649749330000|2022-04-12 07:42:10|931.75|920.95|932.02|921.22|932.02|921.22|931.75|920.95|5
1649749340000|2022-04-12 07:42:20|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649749350000|2022-04-12 07:42:30|932.4|921.6|932.57|921.77|932.78|921.98|932.4|921.6|7
1649749360000|2022-04-12 07:42:40|932.56|921.76|932.57|921.77|932.78|921.98|932.56|921.76|7
1649749370000|2022-04-12 07:42:50|932.78|921.98|932.78|921.98|932.78|921.98|932.76|921.96|11
1649749380000|2022-04-12 07:43:00|932.76|921.96|933.28|922.48|933.28|922.48|932.76|921.96|11
1649749390000|2022-04-12 07:43:10|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1649749400000|2022-04-12 07:43:20|933.28|922.48|932.9|922.1|933.28|922.48|932.9|922.1|13
1649749430000|2022-04-12 07:43:50|932.75|921.95|931.9|921.1|932.75|921.95|931.9|921.1|2
1649749440000|2022-04-12 07:44:00|931.98|921.18|932.4|921.6|932.4|921.6|931.9|921.1|6
1649749460000|2022-04-12 07:44:20|932.75|921.95|932.75|921.95|932.75|921.95|932.75|921.95|1
1649749480000|2022-04-12 07:44:40|932.4|921.6|931.98|921.18|932.4|921.6|931.98|921.18|2
1649749490000|2022-04-12 07:44:50|931.9|921.1|931.9|921.1|932.05|921.25|931.9|921.1|6
1649749500000|2022-04-12 07:45:00|931.95|921.15|932.4|921.6|932.4|921.6|931.9|921.1|7
1649749510000|2022-04-12 07:45:10|932.52|921.72|932.9|922.1|933.2|922.4|932.52|921.72|5
1649749530000|2022-04-12 07:45:30|932.6|921.8|932|921.2|932.6|921.8|932|921.2|2
1649749540000|2022-04-12 07:45:40|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649749550000|2022-04-12 07:45:50|932.2|921.4|932.7|921.9|932.7|921.9|932.2|921.4|2
1649749560000|2022-04-12 07:46:00|932.8|922|932.8|922|932.8|922|932.8|922|1
1649749570000|2022-04-12 07:46:10|932.89|922.09|932.9|922.1|932.9|922.1|932.89|922.09|2
1649749600000|2022-04-12 07:46:40|932.99|922.19|932.9|922.1|933.05|922.25|932.9|922.1|3
1649749620000|2022-04-12 07:47:00|933.05|922.25|932.9|922.1|933.05|922.25|932.9|922.1|2
1649749630000|2022-04-12 07:47:10|933.4|922.6|933.85|923.05|933.85|923.05|933.4|922.6|2
1649749670000|2022-04-12 07:47:50|933.75|922.95|933.75|922.95|933.75|922.95|933.75|922.95|1
1649749720000|2022-04-12 07:48:40|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1649749730000|2022-04-12 07:48:50|933.28|922.48|932.9|922.1|933.4|922.6|932.9|922.1|10
1649749760000|2022-04-12 07:49:20|933.15|922.35|933.8|923|933.8|923|933.15|922.35|3
1649749810000|2022-04-12 07:50:10|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649749850000|2022-04-12 07:50:50|934.03|923.23|934.03|923.23|934.03|923.23|934.03|923.23|1
1649749860000|2022-04-12 07:51:00|934.15|923.35|933.9|923.1|934.15|923.35|933.9|923.1|3
1649749870000|2022-04-12 07:51:10|933.85|923.05|933.85|923.05|933.85|923.05|933.85|923.05|1
1649749910000|2022-04-12 07:51:50|933.96|923.16|933.9|923.1|934.14|923.34|933.9|923.1|5
1649750000000|2022-04-12 07:53:20|933.8|923|933.8|923|933.8|923|933.8|923|1
1649750010000|2022-04-12 07:53:30|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1649750020000|2022-04-12 07:53:40|932.87|922.07|932.87|922.07|932.87|922.07|932.87|922.07|1
1649750050000|2022-04-12 07:54:10|932.99|922.19|933.1|922.3|933.1|922.3|932.87|922.07|3
1649750060000|2022-04-12 07:54:20|933.6|922.8|934.25|923.45|934.25|923.45|933.6|922.8|3
1649750070000|2022-04-12 07:54:30|934.5|923.7|934.75|923.95|934.75|923.95|934.5|923.7|2
1649750080000|2022-04-12 07:54:40|934.4|923.6|934.4|923.6|934.4|923.6|934.4|923.6|1
1649750100000|2022-04-12 07:55:00|933.85|923.05|933.8|923|933.85|923.05|933.8|923|2
1649750110000|2022-04-12 07:55:10|933.9|923.1|934.8|924|934.8|924|933.9|923.1|4
1649750120000|2022-04-12 07:55:20|934.68|923.88|934.8|924|934.8|924|934.68|923.88|2
1649750140000|2022-04-12 07:55:40|934.5|923.7|934.85|924.05|934.85|924.05|934.1|923.3|5
1649750160000|2022-04-12 07:56:00|934.75|923.95|934.75|923.95|934.75|923.95|934.75|923.95|1
1649750190000|2022-04-12 07:56:30|934.87|924.07|935.02|924.22|935.02|924.22|934.87|924.07|2
1649750210000|2022-04-12 07:56:50|935.08|924.28|935.08|924.28|935.21|924.41|934.9|924.1|5
1649750220000|2022-04-12 07:57:00|935.25|924.45|935.33|924.53|935.39|924.59|935.08|924.28|10
1649750240000|2022-04-12 07:57:20|935|924.2|935|924.2|935.31|924.51|935|924.2|3
1649750250000|2022-04-12 07:57:30|934.9|924.1|935.02|924.22|935.14|924.34|934.9|924.1|4
1649750260000|2022-04-12 07:57:40|935.14|924.34|935.65|924.85|935.65|924.85|934.9|924.1|7
1649750270000|2022-04-12 07:57:50|935.62|924.82|935.71|924.91|935.71|924.91|935.56|924.76|3
1649750280000|2022-04-12 07:58:00|935.15|924.35|935.15|924.35|935.46|924.66|935.15|924.35|3
1649750300000|2022-04-12 07:58:20|935.05|924.25|935.05|924.25|935.05|924.25|935.05|924.25|1
1649750330000|2022-04-12 07:58:50|935.4|924.6|935.4|924.6|935.4|924.6|935.4|924.6|1
1649750340000|2022-04-12 07:59:00|935.25|924.45|935.4|924.6|935.4|924.6|935.15|924.35|4
1649750350000|2022-04-12 07:59:10|935.31|924.51|935.4|924.6|935.4|924.6|935.31|924.51|2
1649750380000|2022-04-12 07:59:40|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649750390000|2022-04-12 07:59:50|935.62|924.82|935.9|925.1|935.9|925.1|935.53|924.73|7
1649750400000|2022-04-12 08:00:00|935.98|925.18|935.95|925.15|936.13|925.33|935.95|925.15|6
1649750420000|2022-04-12 08:00:20|935.9|925.1|935.9|925.1|935.9|925.1|935.82|925.02|3
1649750430000|2022-04-12 08:00:30|935.4|924.6|935.4|924.6|935.4|924.6|935.4|924.6|1
1649750440000|2022-04-12 08:00:40|934.64|923.84|934.64|923.84|934.64|923.84|934.64|923.84|1
1649750450000|2022-04-12 08:00:50|934.85|924.05|934.85|924.05|934.85|924.05|934.85|924.05|1
1649750460000|2022-04-12 08:01:00|934.9|924.1|935.4|924.6|935.5|924.7|934.9|924.1|7
1649750470000|2022-04-12 08:01:10|935.5|924.7|935.5|924.7|935.6|924.8|935.5|924.7|3
1649750490000|2022-04-12 08:01:30|935.6|924.8|935.5|924.7|935.6|924.8|935.5|924.7|2
1649750500000|2022-04-12 08:01:40|935.48|924.68|935.48|924.68|935.48|924.68|935.48|924.68|1
1649750510000|2022-04-12 08:01:50|935.57|924.77|935.38|924.58|935.57|924.77|935.07|924.27|5
1649750520000|2022-04-12 08:02:00|935.39|924.59|935.5|924.7|935.51|924.71|935.38|924.58|4
1649750530000|2022-04-12 08:02:10|935.38|924.58|935.77|924.97|935.77|924.97|935|924.2|6
1649750550000|2022-04-12 08:02:30|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649750600000|2022-04-12 08:03:20|936.05|925.25|936.05|925.25|936.05|925.25|936.05|925.25|1
1649750610000|2022-04-12 08:03:30|935.9|925.1|935.65|924.85|935.9|925.1|935.65|924.85|2
1649750620000|2022-04-12 08:03:40|935.4|924.6|935.4|924.6|935.4|924.6|935.4|924.6|1
1649750630000|2022-04-12 08:03:50|935.62|924.82|935.62|924.82|935.62|924.82|935.4|924.6|3
1649750640000|2022-04-12 08:04:00|935.4|924.6|935.4|924.6|935.4|924.6|935.4|924.6|1
1649750650000|2022-04-12 08:04:10|935.65|924.85|935.65|924.85|935.65|924.85|935.65|924.85|1
1649750660000|2022-04-12 08:04:20|935.79|924.99|935.9|925.1|935.9|925.1|935.79|924.99|2
1649750680000|2022-04-12 08:04:40|935.81|925.01|935.98|925.18|935.98|925.18|935.81|925.01|3
1649750690000|2022-04-12 08:04:50|936.33|925.53|936.33|925.53|936.33|925.53|936.33|925.53|1
1649750700000|2022-04-12 08:05:00|936.61|925.81|937.86|927.06|937.9|927.1|936.61|925.81|6
1649750710000|2022-04-12 08:05:10|938.35|927.55|938.9|928.1|938.9|928.1|938.35|927.55|3
1649750720000|2022-04-12 08:05:20|938.85|928.05|938.85|928.05|938.85|928.05|938.85|928.05|1
1649750730000|2022-04-12 08:05:30|938.9|928.1|939.7|928.9|939.7|928.9|938.9|928.1|4
1649750740000|2022-04-12 08:05:40|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649750760000|2022-04-12 08:06:00|940.15|929.35|940.9|930.1|940.9|930.1|939.9|929.1|7
1649750770000|2022-04-12 08:06:10|940.99|930.19|940.85|930.05|940.99|930.19|940.85|930.05|3
1649750780000|2022-04-12 08:06:20|940.65|929.85|940.65|929.85|940.65|929.85|940.65|929.85|1
1649750790000|2022-04-12 08:06:30|940.6|929.8|940.7|929.9|940.7|929.9|940.1|929.3|6
1649750820000|2022-04-12 08:07:00|940.2|929.4|939.3|928.5|940.2|929.4|939.3|928.5|4
1649750830000|2022-04-12 08:07:10|939.05|928.25|939.05|928.25|939.05|928.25|939.05|928.25|1
1649750840000|2022-04-12 08:07:20|939|928.2|938.8|928|939|928.2|938.8|928|3
1649750860000|2022-04-12 08:07:40|938.3|927.5|938.28|927.48|938.7|927.9|938.28|927.48|8
1649750870000|2022-04-12 08:07:50|937.9|927.1|937.9|927.1|938.4|927.6|937.9|927.1|7
1649750890000|2022-04-12 08:08:10|938.32|927.52|939.53|928.73|939.53|928.73|938.3|927.5|7
1649750900000|2022-04-12 08:08:20|939.7|928.9|939.9|929.1|939.9|929.1|939.4|928.6|3
1649750930000|2022-04-12 08:08:50|939.53|928.73|938.9|928.1|939.7|928.9|938.9|928.1|16
1649750940000|2022-04-12 08:09:00|939|928.2|938.9|928.1|939|928.2|938.9|928.1|3
1649750950000|2022-04-12 08:09:10|939.75|928.95|939.75|928.95|939.75|928.95|939.75|928.95|1
1649750960000|2022-04-12 08:09:20|939.4|928.6|939.03|928.23|939.75|928.95|938.9|928.1|4
1649750970000|2022-04-12 08:09:30|939.1|928.3|938.9|928.1|939.1|928.3|938.9|928.1|2
1649751000000|2022-04-12 08:10:00|939.75|928.95|939.75|928.95|939.75|928.95|939.75|928.95|1
1649751010000|2022-04-12 08:10:10|939.9|929.1|939.9|929.1|940.25|929.45|939.9|929.1|6
1649751020000|2022-04-12 08:10:20|940|929.2|939.9|929.1|940.1|929.3|939.9|929.1|3
1649751030000|2022-04-12 08:10:30|940.75|929.95|940|929.2|940.75|929.95|940|929.2|4
1649751050000|2022-04-12 08:10:50|939.77|928.97|939.42|928.62|939.77|928.97|939.42|928.62|4
1649751060000|2022-04-12 08:11:00|939.43|928.63|939.55|928.75|939.7|928.9|939.42|928.62|8
1649751080000|2022-04-12 08:11:20|939.43|928.63|939.05|928.25|939.55|928.75|939.05|928.25|3
1649751090000|2022-04-12 08:11:30|939.35|928.55|939.55|928.75|939.55|928.75|939.1|928.3|3
1649751100000|2022-04-12 08:11:40|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649751130000|2022-04-12 08:12:10|940.3|929.5|940.3|929.5|940.3|929.5|940.3|929.5|1
1649751140000|2022-04-12 08:12:20|939.9|929.1|941.75|930.95|941.9|931.1|939.9|929.1|13
1649751150000|2022-04-12 08:12:30|942.26|931.46|942.4|931.6|942.85|932.05|941.9|931.1|6
1649751160000|2022-04-12 08:12:40|941.9|931.1|941.4|930.6|941.9|931.1|941.4|930.6|3
1649751170000|2022-04-12 08:12:50|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649751180000|2022-04-12 08:13:00|940.5|929.7|940.32|929.52|940.65|929.85|940.3|929.5|9
1649751190000|2022-04-12 08:13:10|940.4|929.6|941.9|931.1|941.9|931.1|940.4|929.6|5
1649751200000|2022-04-12 08:13:20|941.4|930.6|940.9|930.1|941.4|930.6|940.9|930.1|8
1649751210000|2022-04-12 08:13:30|940.95|930.15|941.4|930.6|941.4|930.6|940.95|930.15|2
1649751230000|2022-04-12 08:13:50|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649751250000|2022-04-12 08:14:10|941.4|930.6|941.9|931.1|941.9|931.1|941.4|930.6|2
1649751260000|2022-04-12 08:14:20|941.85|931.05|941.85|931.05|941.85|931.05|941.85|931.05|1
1649751280000|2022-04-12 08:14:40|941.68|930.88|941.9|931.1|941.9|931.1|941.68|930.88|2
1649751290000|2022-04-12 08:14:50|941.1|930.3|941.1|930.3|941.1|930.3|941.1|930.3|1
1649751300000|2022-04-12 08:15:00|941.5|930.7|941.4|930.6|941.6|930.8|941.2|930.4|5
1649751310000|2022-04-12 08:15:10|941.8|931|941.4|930.6|941.8|931|941.4|930.6|4
1649751320000|2022-04-12 08:15:20|941.3|930.5|941.9|931.1|941.9|931.1|941.3|930.5|3
1649751340000|2022-04-12 08:15:40|941.1|930.3|941.1|930.3|941.1|930.3|941.1|930.3|1
1649751360000|2022-04-12 08:16:00|941.48|930.68|941.9|931.1|941.9|931.1|941.48|930.68|3
1649751400000|2022-04-12 08:16:40|941.8|931|941.8|931|941.8|931|941.8|931|1
1649751420000|2022-04-12 08:17:00|941.4|930.6|941.3|930.5|941.6|930.8|941.3|930.5|4
1649751430000|2022-04-12 08:17:10|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649751450000|2022-04-12 08:17:30|941.4|930.6|941.65|930.85|941.65|930.85|941.4|930.6|2
1649751460000|2022-04-12 08:17:40|941.85|931.05|940.4|929.6|941.85|931.05|940.4|929.6|6
1649751470000|2022-04-12 08:17:50|939.75|928.95|939.4|928.6|939.75|928.95|939.4|928.6|2
1649751480000|2022-04-12 08:18:00|939.68|928.88|939.4|928.6|939.68|928.88|939.33|928.53|3
1649751490000|2022-04-12 08:18:10|939.6|928.8|938.9|928.1|939.6|928.8|938.9|928.1|5
1649751500000|2022-04-12 08:18:20|938.95|928.15|938.85|928.05|938.95|928.15|938.85|928.05|3
1649751530000|2022-04-12 08:18:50|938.8|928|938.8|928|938.8|928|938.8|928|1
1649751540000|2022-04-12 08:19:00|938.4|927.6|938.4|927.6|938.4|927.6|938.4|927.6|1
1649751550000|2022-04-12 08:19:10|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649751560000|2022-04-12 08:19:20|938.15|927.35|937.9|927.1|938.15|927.35|937.9|927.1|10
1649751570000|2022-04-12 08:19:30|938.15|927.35|938.4|927.6|938.65|927.85|938.15|927.35|4
1649751590000|2022-04-12 08:19:50|938.6|927.8|937.9|927.1|938.6|927.8|937.9|927.1|5
1649751600000|2022-04-12 08:20:00|938.3|927.5|938.15|927.35|938.3|927.5|937.9|927.1|5
1649751610000|2022-04-12 08:20:10|938.5|927.7|938.9|928.1|938.9|928.1|938.5|927.7|2
1649751620000|2022-04-12 08:20:20|938.97|928.17|939.28|928.48|939.47|928.67|938.97|928.17|4
1649751630000|2022-04-12 08:20:30|938.9|928.1|938.9|928.1|939.28|928.48|938.9|928.1|7
1649751640000|2022-04-12 08:20:40|938.4|927.6|938.9|928.1|938.9|928.1|938.3|927.5|8
1649751660000|2022-04-12 08:21:00|939.4|928.6|938.9|928.1|939.4|928.6|938.9|928.1|10
1649751690000|2022-04-12 08:21:30|939.28|928.48|939.4|928.6|939.65|928.85|939.28|928.48|3
1649751700000|2022-04-12 08:21:40|938.9|928.1|939.28|928.48|939.28|928.48|938.9|928.1|4
1649751710000|2022-04-12 08:21:50|938.9|928.1|939.28|928.48|939.4|928.6|938.9|928.1|11
1649751720000|2022-04-12 08:22:00|939.55|928.75|939.28|928.48|939.55|928.75|938.9|928.1|6
1649751730000|2022-04-12 08:22:10|939.4|928.6|938.9|928.1|939.7|928.9|938.9|928.1|4
1649751740000|2022-04-12 08:22:20|938.65|927.85|938.4|927.6|938.65|927.85|938.4|927.6|2
1649751760000|2022-04-12 08:22:40|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649751820000|2022-04-12 08:23:40|937.85|927.05|937.4|926.6|937.85|927.05|937.4|926.6|3
1649751830000|2022-04-12 08:23:50|937.3|926.5|936.9|926.1|937.3|926.5|936.9|926.1|2
1649751860000|2022-04-12 08:24:20|937.25|926.45|936.95|926.15|937.25|926.45|936.95|926.15|2
1649751900000|2022-04-12 08:25:00|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649751910000|2022-04-12 08:25:10|936.5|925.7|936|925.2|936.5|925.7|936|925.2|2
1649751920000|2022-04-12 08:25:20|936.5|925.7|936.6|925.8|936.6|925.8|936.13|925.33|11
1649751940000|2022-04-12 08:25:40|936.85|926.05|936.85|926.05|936.85|926.05|936.85|926.05|1
1649751950000|2022-04-12 08:25:50|936.9|926.1|936.9|926.1|936.9|926.1|936.8|926|3
1649751960000|2022-04-12 08:26:00|937.2|926.4|936.9|926.1|937.2|926.4|936.9|926.1|2
1649751980000|2022-04-12 08:26:20|936.85|926.05|936.85|926.05|936.85|926.05|936.85|926.05|1
1649751990000|2022-04-12 08:26:30|936.75|925.95|936.75|925.95|936.75|925.95|936.75|925.95|1
1649752000000|2022-04-12 08:26:40|936.8|926|936.8|926|936.8|926|936.8|926|1
1649752010000|2022-04-12 08:26:50|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649752020000|2022-04-12 08:27:00|937.35|926.55|937.35|926.55|937.35|926.55|937.35|926.55|1
1649752050000|2022-04-12 08:27:30|937.15|926.35|937.15|926.35|937.15|926.35|937.15|926.35|1
1649752060000|2022-04-12 08:27:40|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649752070000|2022-04-12 08:27:50|937.4|926.6|937.22|926.42|937.4|926.6|936.9|926.1|3
1649752080000|2022-04-12 08:28:00|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649752150000|2022-04-12 08:29:10|936.96|926.16|936.9|926.1|936.96|926.16|936.9|926.1|5
1649752170000|2022-04-12 08:29:30|937.25|926.45|936.95|926.15|937.25|926.45|936.95|926.15|2
1649752180000|2022-04-12 08:29:40|937.13|926.33|936.95|926.15|937.13|926.33|936.95|926.15|2
1649752190000|2022-04-12 08:29:50|937.08|926.28|936.9|926.1|937.08|926.28|936.9|926.1|2
1649752200000|2022-04-12 08:30:00|936.85|926.05|936.9|926.1|936.9|926.1|936.85|926.05|2
1649752230000|2022-04-12 08:30:30|937.08|926.28|936.95|926.15|937.2|926.4|936.95|926.15|3
1649752240000|2022-04-12 08:30:40|937.3|926.5|937.3|926.5|937.3|926.5|937.3|926.5|1
1649752250000|2022-04-12 08:30:50|937.75|926.95|937.75|926.95|937.75|926.95|937.75|926.95|1
1649752260000|2022-04-12 08:31:00|937.9|927.1|938.3|927.5|938.3|927.5|937.9|927.1|4
1649752270000|2022-04-12 08:31:10|937.95|927.15|938.32|927.52|938.32|927.52|937.95|927.15|2
1649752290000|2022-04-12 08:31:30|937.9|927.1|937.4|926.6|937.9|927.1|937.4|926.6|3
1649752300000|2022-04-12 08:31:40|936.9|926.1|936.9|926.1|936.9|926.1|936.4|925.6|6
1649752310000|2022-04-12 08:31:50|937.25|926.45|936.9|926.1|937.25|926.45|936.9|926.1|2
1649752320000|2022-04-12 08:32:00|937.37|926.57|937.84|927.04|937.9|927.1|937.37|926.57|5
1649752330000|2022-04-12 08:32:10|937.87|927.07|937.87|927.07|937.87|927.07|937.87|927.07|1
1649752350000|2022-04-12 08:32:30|938.12|927.32|938.12|927.32|938.12|927.32|938.12|927.32|1
1649752360000|2022-04-12 08:32:40|938.09|927.29|937.89|927.09|938.09|927.29|937.89|927.09|2
1649752370000|2022-04-12 08:32:50|938.25|927.45|937.9|927.1|938.25|927.45|937.9|927.1|2
1649752380000|2022-04-12 08:33:00|938.01|927.21|938.09|927.29|938.09|927.29|938.01|927.21|2
1649752400000|2022-04-12 08:33:20|938.25|927.45|938.25|927.45|938.25|927.45|938.25|927.45|1
1649752420000|2022-04-12 08:33:40|938.7|927.9|938.84|928.04|939.02|928.22|938.7|927.9|7
1649752430000|2022-04-12 08:33:50|938.85|928.05|938.85|928.05|938.88|928.08|938.84|928.04|9
1649752440000|2022-04-12 08:34:00|938.86|928.06|939.8|929|939.8|929|938.85|928.05|4
1649752450000|2022-04-12 08:34:10|939.75|928.95|939.4|928.6|939.75|928.95|939.4|928.6|2
1649752460000|2022-04-12 08:34:20|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649752480000|2022-04-12 08:34:40|939.03|928.23|938.9|928.1|939.03|928.23|938.9|928.1|2
1649752500000|2022-04-12 08:35:00|939.07|928.27|938.9|928.1|939.2|928.4|938.9|928.1|4
1649752530000|2022-04-12 08:35:30|939.4|928.6|939.4|928.6|939.4|928.6|939.4|928.6|1
1649752560000|2022-04-12 08:36:00|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649752590000|2022-04-12 08:36:30|939.75|928.95|939.75|928.95|939.75|928.95|939.75|928.95|1
1649752620000|2022-04-12 08:37:00|939.85|929.05|939.85|929.05|939.85|929.05|939.85|929.05|1
1649752630000|2022-04-12 08:37:10|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649752640000|2022-04-12 08:37:20|940.15|929.35|939.9|929.1|940.2|929.4|939.9|929.1|3
1649752670000|2022-04-12 08:37:50|939.77|928.97|939.77|928.97|939.77|928.97|939.77|928.97|1
1649752680000|2022-04-12 08:38:00|939.79|928.99|939.85|929.05|939.85|929.05|939.79|928.99|2
1649752690000|2022-04-12 08:38:10|939.8|929|939.8|929|939.8|929|939.8|929|1
1649752720000|2022-04-12 08:38:40|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649752820000|2022-04-12 08:40:20|940.17|929.37|939.9|929.1|940.17|929.37|939.9|929.1|3
1649752840000|2022-04-12 08:40:40|939.85|929.05|939.85|929.05|940.1|929.3|939.85|929.05|4
1649752850000|2022-04-12 08:40:50|939.9|929.1|940.65|929.85|940.65|929.85|939.9|929.1|3
1649752860000|2022-04-12 08:41:00|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649752870000|2022-04-12 08:41:10|941.04|930.24|940.9|930.1|941.04|930.24|940.9|930.1|2
1649752980000|2022-04-12 08:43:00|940.5|929.7|940.03|929.23|940.5|929.7|940.03|929.23|3
1649752990000|2022-04-12 08:43:10|939.9|929.1|939.9|929.1|940.05|929.25|939.9|929.1|3
1649753020000|2022-04-12 08:43:40|940|929.2|939.9|929.1|940|929.2|939.9|929.1|2
1649753040000|2022-04-12 08:44:00|940.28|929.48|940.3|929.5|940.3|929.5|940.28|929.48|2
1649753050000|2022-04-12 08:44:10|940.28|929.48|940.32|929.52|940.32|929.52|940.28|929.48|3
1649753060000|2022-04-12 08:44:20|940.41|929.61|941.01|930.21|941.01|930.21|940.41|929.61|4
1649753070000|2022-04-12 08:44:30|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649753110000|2022-04-12 08:45:10|940.4|929.6|940.4|929.6|940.4|929.6|940.4|929.6|1
1649753120000|2022-04-12 08:45:20|940.65|929.85|940.4|929.6|940.65|929.85|940.4|929.6|3
1649753130000|2022-04-12 08:45:30|940.29|929.49|940.4|929.6|940.4|929.6|940.29|929.49|2
1649753140000|2022-04-12 08:45:40|940|929.2|940.4|929.6|940.4|929.6|940|929.2|3
1649753150000|2022-04-12 08:45:50|940.1|929.3|940.4|929.6|940.75|929.95|940.1|929.3|4
1649753160000|2022-04-12 08:46:00|940.54|929.74|940.4|929.6|940.54|929.74|940.29|929.49|3
1649753170000|2022-04-12 08:46:10|940.03|929.23|940.4|929.6|940.69|929.89|940.03|929.23|3
1649753180000|2022-04-12 08:46:20|940.55|929.75|940.4|929.6|940.75|929.95|940.4|929.6|3
1649753190000|2022-04-12 08:46:30|940.3|929.5|940.4|929.6|940.4|929.6|940.3|929.5|2
1649753200000|2022-04-12 08:46:40|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649753260000|2022-04-12 08:47:40|939.7|928.9|939.9|929.1|939.9|929.1|939.7|928.9|2
1649753280000|2022-04-12 08:48:00|939.85|929.05|939.85|929.05|939.85|929.05|939.85|929.05|1
1649753290000|2022-04-12 08:48:10|939.4|928.6|939.4|928.6|939.8|929|939.4|928.6|3
1649753300000|2022-04-12 08:48:20|938.99|928.19|938.76|927.96|939.05|928.25|938.76|927.96|6
1649753310000|2022-04-12 08:48:30|938.9|928.1|937.9|927.1|938.9|928.1|937.9|927.1|4
1649753320000|2022-04-12 08:48:40|938.28|927.48|938.28|927.48|938.28|927.48|937.9|927.1|3
1649753330000|2022-04-12 08:48:50|937.9|927.1|938.28|927.48|938.28|927.48|937.9|927.1|2
1649753340000|2022-04-12 08:49:00|938.69|927.89|938.9|928.1|938.9|928.1|938.35|927.55|6
1649753350000|2022-04-12 08:49:10|939.25|928.45|939.4|928.6|939.4|928.6|938.9|928.1|3
1649753380000|2022-04-12 08:49:40|939.8|929|939.8|929|939.8|929|939.8|929|1
1649753390000|2022-04-12 08:49:50|939.75|928.95|939.75|928.95|939.75|928.95|939.75|928.95|1
1649753410000|2022-04-12 08:50:10|939.85|929.05|939.85|929.05|939.85|929.05|939.85|929.05|1
1649753430000|2022-04-12 08:50:30|939.75|928.95|939.75|928.95|939.75|928.95|939.75|928.95|1
1649753440000|2022-04-12 08:50:40|939.6|928.8|938.9|928.1|939.6|928.8|938.9|928.1|3
1649753450000|2022-04-12 08:50:50|939.15|928.35|938.9|928.1|939.15|928.35|938.9|928.1|2
1649753490000|2022-04-12 08:51:30|939.15|928.35|939.15|928.35|939.15|928.35|939.15|928.35|1
1649753500000|2022-04-12 08:51:40|939.8|929|939.8|929|939.8|929|939.8|929|1
1649753520000|2022-04-12 08:52:00|939.4|928.6|939.4|928.6|939.4|928.6|939.4|928.6|1
1649753530000|2022-04-12 08:52:10|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649753560000|2022-04-12 08:52:40|938.96|928.16|938.9|928.1|939|928.2|938.9|928.1|3
1649753570000|2022-04-12 08:52:50|939.2|928.4|939.2|928.4|939.2|928.4|939.2|928.4|1
1649753580000|2022-04-12 08:53:00|939.07|928.27|938.9|928.1|939.07|928.27|938.9|928.1|2
1649753600000|2022-04-12 08:53:20|939.03|928.23|939.1|928.3|939.1|928.3|939.03|928.23|2
1649753610000|2022-04-12 08:53:30|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649753620000|2022-04-12 08:53:40|938.93|928.13|938.9|928.1|938.95|928.15|938.9|928.1|3
1649753640000|2022-04-12 08:54:00|938.93|928.13|938.9|928.1|938.95|928.15|938.9|928.1|3
1649753650000|2022-04-12 08:54:10|939.3|928.5|939.3|928.5|939.3|928.5|939.3|928.5|1
1649753660000|2022-04-12 08:54:20|939.25|928.45|939.25|928.45|939.25|928.45|939.25|928.45|1
1649753680000|2022-04-12 08:54:40|939.55|928.75|939.3|928.5|939.55|928.75|939.3|928.5|3
1649753690000|2022-04-12 08:54:50|939.75|928.95|939.64|928.84|939.75|928.95|939.64|928.84|2
1649753700000|2022-04-12 08:55:00|939.29|928.49|939.29|928.49|939.29|928.49|939.29|928.49|1
1649753720000|2022-04-12 08:55:20|939.2|928.4|939.29|928.49|939.29|928.49|938.95|928.15|3
1649753730000|2022-04-12 08:55:30|939.39|928.59|939.29|928.49|939.69|928.89|939.29|928.49|3
1649753760000|2022-04-12 08:56:00|939.31|928.51|939.29|928.49|939.65|928.85|939.29|928.49|4
1649753770000|2022-04-12 08:56:10|939.04|928.24|939.04|928.24|939.04|928.24|939.04|928.24|1
1649753780000|2022-04-12 08:56:20|939.44|928.64|939.04|928.24|939.44|928.64|939.04|928.24|5
1649753790000|2022-04-12 08:56:30|939.49|928.69|939.04|928.24|939.49|928.69|939.04|928.24|2
1649753800000|2022-04-12 08:56:40|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649753820000|2022-04-12 08:57:00|938.6|927.8|938.6|927.8|938.6|927.8|938.6|927.8|1
1649753880000|2022-04-12 08:58:00|938.45|927.65|938.55|927.75|938.55|927.75|938.45|927.65|2
1649753890000|2022-04-12 08:58:10|938.4|927.6|938.4|927.6|938.6|927.8|938.4|927.6|3
1649753900000|2022-04-12 08:58:20|938.5|927.7|937.85|927.05|938.5|927.7|937.85|927.05|5
1649753920000|2022-04-12 08:58:40|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649753940000|2022-04-12 08:59:00|937.86|927.06|937.9|927.1|937.9|927.1|937.8|927|3
1649753950000|2022-04-12 08:59:10|938.5|927.7|938.5|927.7|938.5|927.7|938.5|927.7|1
1649753960000|2022-04-12 08:59:20|938.55|927.75|938.55|927.75|938.55|927.75|938.55|927.75|1
1649753980000|2022-04-12 08:59:40|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649753990000|2022-04-12 08:59:50|938.53|927.73|938.53|927.73|938.53|927.73|938.53|927.73|1
1649754000000|2022-04-12 09:00:00|938.9|928.1|938.4|927.6|938.9|928.1|937.9|927.1|10
1649754010000|2022-04-12 09:00:10|938.8|928|939.65|928.85|939.65|928.85|938.8|928|4
1649754020000|2022-04-12 09:00:20|938.9|928.1|938.9|928.1|939.25|928.45|938.9|928.1|3
1649754030000|2022-04-12 09:00:30|938.4|927.6|937.9|927.1|938.4|927.6|937.9|927.1|2
1649754070000|2022-04-12 09:01:10|937.4|926.6|937.4|926.6|937.4|926.6|937.23|926.43|3
1649754080000|2022-04-12 09:01:20|936.9|926.1|936.9|926.1|937.26|926.46|936.9|926.1|6
1649754110000|2022-04-12 09:01:50|936.81|926.01|936.4|925.6|936.9|926.1|936.4|925.6|3
1649754120000|2022-04-12 09:02:00|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649754130000|2022-04-12 09:02:10|936.3|925.5|936.5|925.7|936.5|925.7|935.95|925.15|8
1649754140000|2022-04-12 09:02:20|936.61|925.81|936.9|926.1|937.25|926.45|936.61|925.81|6
1649754180000|2022-04-12 09:03:00|936.85|926.05|936.85|926.05|936.85|926.05|936.85|926.05|1
1649754200000|2022-04-12 09:03:20|936.8|926|936.8|926|936.8|926|936.8|926|1
1649754230000|2022-04-12 09:03:50|936.7|925.9|936.7|925.9|936.7|925.9|936.7|925.9|1
1649754270000|2022-04-12 09:04:30|936.55|925.75|935.9|925.1|936.55|925.75|935.9|925.1|3
1649754290000|2022-04-12 09:04:50|935.75|924.95|935.75|924.95|935.9|925.1|935.75|924.95|3
1649754300000|2022-04-12 09:05:00|935.7|924.9|935.7|924.9|935.7|924.9|935.7|924.9|1
1649754330000|2022-04-12 09:05:30|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649754350000|2022-04-12 09:05:50|935.75|924.95|935.75|924.95|935.75|924.95|935.75|924.95|1
1649754360000|2022-04-12 09:06:00|935.8|925|934.9|924.1|935.8|925|934.85|924.05|8
1649754370000|2022-04-12 09:06:10|934.8|924|934.4|923.6|934.9|924.1|934.28|923.48|8
1649754380000|2022-04-12 09:06:20|933.9|923.1|934.8|924|934.8|924|933.9|923.1|5
1649754400000|2022-04-12 09:06:40|934.65|923.85|934.6|923.8|934.65|923.85|934.6|923.8|2
1649754410000|2022-04-12 09:06:50|934.8|924|934.8|924|934.8|924|934.8|924|1
1649754420000|2022-04-12 09:07:00|934.85|924.05|934.85|924.05|934.85|924.05|934.85|924.05|1
1649754430000|2022-04-12 09:07:10|934.4|923.6|933.9|923.1|934.4|923.6|933.9|923.1|3
1649754500000|2022-04-12 09:08:20|934.05|923.25|934.4|923.6|934.4|923.6|933.9|923.1|3
1649754520000|2022-04-12 09:08:40|934.7|923.9|934.7|923.9|934.7|923.9|934.7|923.9|1
1649754540000|2022-04-12 09:09:00|934.65|923.85|933.9|923.1|934.65|923.85|933.9|923.1|2
1649754600000|2022-04-12 09:10:00|934|923.2|933.9|923.1|934|923.2|933.9|923.1|2
1649754620000|2022-04-12 09:10:20|934.25|923.45|934.75|923.95|934.75|923.95|934.25|923.45|2
1649754630000|2022-04-12 09:10:30|934.9|924.1|935.05|924.25|935.06|924.26|934.9|924.1|3
1649754640000|2022-04-12 09:10:40|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649754670000|2022-04-12 09:11:10|934.8|924|934.8|924|934.8|924|934.8|924|1
1649754690000|2022-04-12 09:11:30|934.7|923.9|934.2|923.4|934.7|923.9|934.2|923.4|2
1649754700000|2022-04-12 09:11:40|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649754710000|2022-04-12 09:11:50|934|923.2|934.5|923.7|934.5|923.7|934|923.2|2
1649754720000|2022-04-12 09:12:00|934.75|923.95|934.75|923.95|934.75|923.95|934.75|923.95|1
1649754730000|2022-04-12 09:12:10|934.8|924|934.8|924|934.8|924|934.8|924|1
1649754740000|2022-04-12 09:12:20|934.65|923.85|933.9|923.1|934.65|923.85|933.9|923.1|2
1649754800000|2022-04-12 09:13:20|934.15|923.35|934.65|923.85|934.65|923.85|934.15|923.35|2
1649754810000|2022-04-12 09:13:30|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649754840000|2022-04-12 09:14:00|934.75|923.95|934.75|923.95|934.75|923.95|934.75|923.95|1
1649754870000|2022-04-12 09:14:30|934.7|923.9|934.7|923.9|934.7|923.9|934.7|923.9|1
1649754880000|2022-04-12 09:14:40|934.75|923.95|934.75|923.95|934.75|923.95|934.75|923.95|1
1649754900000|2022-04-12 09:15:00|934.8|924|933.95|923.15|934.8|924|933.95|923.15|3
1649754910000|2022-04-12 09:15:10|933.9|923.1|934.4|923.6|934.4|923.6|933.9|923.1|5
1649754920000|2022-04-12 09:15:20|934.9|924.1|935.4|924.6|935.4|924.6|934.9|924.1|3
1649754930000|2022-04-12 09:15:30|935.7|924.9|935.75|924.95|935.75|924.95|935.7|924.9|2
1649754940000|2022-04-12 09:15:40|935.7|924.9|935.7|924.9|935.7|924.9|935.7|924.9|1
1649754960000|2022-04-12 09:16:00|935.8|925|935.9|925.1|935.9|925.1|935.8|925|2
1649754970000|2022-04-12 09:16:10|936|925.2|936.6|925.8|936.6|925.8|935.9|925.1|4
1649754980000|2022-04-12 09:16:20|935.9|925.1|935.9|925.1|936.16|925.36|935.9|925.1|3
1649754990000|2022-04-12 09:16:30|935.75|924.95|935.75|924.95|935.75|924.95|935.75|924.95|1
1649755000000|2022-04-12 09:16:40|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649755010000|2022-04-12 09:16:50|935.72|924.92|935.17|924.37|935.9|925.1|934.9|924.1|5
1649755020000|2022-04-12 09:17:00|935.05|924.25|935.05|924.25|935.26|924.46|934.9|924.1|4
1649755030000|2022-04-12 09:17:10|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649755080000|2022-04-12 09:18:00|934.95|924.15|934.9|924.1|934.95|924.15|934.9|924.1|2
1649755090000|2022-04-12 09:18:10|935.05|924.25|934.9|924.1|935.05|924.25|934.9|924.1|2
1649755100000|2022-04-12 09:18:20|935|924.2|935.5|924.7|935.5|924.7|935|924.2|2
1649755110000|2022-04-12 09:18:30|935.65|924.85|936.05|925.25|936.25|925.45|935.65|924.85|3
1649755120000|2022-04-12 09:18:40|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649755130000|2022-04-12 09:18:50|935.85|925.05|935.65|924.85|935.85|925.05|935.65|924.85|2
1649755140000|2022-04-12 09:19:00|935.85|925.05|935.85|925.05|935.85|925.05|935.85|925.05|1
1649755190000|2022-04-12 09:19:50|935.65|924.85|935.65|924.85|935.65|924.85|935.65|924.85|1
1649755220000|2022-04-12 09:20:20|935.4|924.6|934.9|924.1|935.4|924.6|934.9|924.1|2
1649755230000|2022-04-12 09:20:30|934.8|924|934.9|924.1|934.9|924.1|934.8|924|2
1649755280000|2022-04-12 09:21:20|935|924.2|934.9|924.1|935|924.2|934.9|924.1|3
1649755290000|2022-04-12 09:21:30|935.15|924.35|935.65|924.85|935.65|924.85|934.9|924.1|4
1649755340000|2022-04-12 09:22:20|934.9|924.1|934.9|924.1|935|924.2|934.9|924.1|3
1649755350000|2022-04-12 09:22:30|935.05|924.25|934.9|924.1|935.05|924.25|934.9|924.1|5
1649755370000|2022-04-12 09:22:50|934.7|923.9|934.7|923.9|934.7|923.9|934.7|923.9|1
1649755380000|2022-04-12 09:23:00|934.52|923.72|933.9|923.1|934.53|923.73|933.9|923.1|7
1649755410000|2022-04-12 09:23:30|934.05|923.25|934.4|923.6|934.4|923.6|933.9|923.1|5
1649755420000|2022-04-12 09:23:40|934.49|923.69|934.9|924.1|934.99|924.19|934.49|923.69|9
1649755440000|2022-04-12 09:24:00|934.8|924|934.8|924|934.8|924|934.8|924|1
1649755460000|2022-04-12 09:24:20|934.9|924.1|935.03|924.23|935.03|924.23|934.9|924.1|2
1649755490000|2022-04-12 09:24:50|935.29|924.49|935.05|924.25|935.29|924.49|934.9|924.1|5
1649755500000|2022-04-12 09:25:00|935.08|924.28|934.9|924.1|935.3|924.5|934.9|924.1|4
1649755510000|2022-04-12 09:25:10|935.15|924.35|934.9|924.1|935.55|924.75|934.9|924.1|4
1649755540000|2022-04-12 09:25:40|934.95|924.15|934.9|924.1|934.95|924.15|934.9|924.1|2
1649755560000|2022-04-12 09:26:00|935.35|924.55|935.35|924.55|935.35|924.55|935.35|924.55|1
1649755570000|2022-04-12 09:26:10|935.68|924.88|935.9|925.1|935.9|925.1|935.68|924.88|3
1649755580000|2022-04-12 09:26:20|936.54|925.74|936.1|925.3|936.54|925.74|935.9|925.1|4
1649755590000|2022-04-12 09:26:30|936.54|925.74|936.29|925.49|936.54|925.74|936.29|925.49|2
1649755600000|2022-04-12 09:26:40|936.32|925.52|936.19|925.39|936.54|925.74|936.19|925.39|3
1649755610000|2022-04-12 09:26:50|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649755620000|2022-04-12 09:27:00|935.85|925.05|935.9|925.1|935.9|925.1|935.85|925.05|2
1649755640000|2022-04-12 09:27:20|936.05|925.25|935.9|925.1|936.05|925.25|935.9|925.1|2
1649755650000|2022-04-12 09:27:30|936.05|925.25|935.9|925.1|936.05|925.25|935.9|925.1|3
1649755660000|2022-04-12 09:27:40|936.05|925.25|935.9|925.1|936.05|925.25|935.9|925.1|2
1649755680000|2022-04-12 09:28:00|935.85|925.05|935.9|925.1|936.05|925.25|935.85|925.05|4
1649755700000|2022-04-12 09:28:20|936.25|925.45|936.75|925.95|936.75|925.95|936.25|925.45|2
1649755730000|2022-04-12 09:28:50|936.85|926.05|936.4|925.6|936.85|926.05|936.4|925.6|2
1649755740000|2022-04-12 09:29:00|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649755750000|2022-04-12 09:29:10|936.03|925.23|935.9|925.1|936.15|925.35|935.9|925.1|3
1649755760000|2022-04-12 09:29:20|935.93|925.13|935.93|925.13|935.93|925.13|935.93|925.13|1
1649755780000|2022-04-12 09:29:40|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649755790000|2022-04-12 09:29:50|935.96|925.16|935.9|925.1|935.96|925.16|935.9|925.1|2
1649755800000|2022-04-12 09:30:00|936.1|925.3|936.9|926.1|936.9|926.1|935.9|925.1|6
1649755860000|2022-04-12 09:31:00|937.4|926.6|937.4|926.6|937.51|926.71|937|926.2|7
1649755880000|2022-04-12 09:31:20|937.6|926.8|936.9|926.1|937.6|926.8|936.9|926.1|2
1649755890000|2022-04-12 09:31:30|937.1|926.3|936.9|926.1|937.1|926.3|936.9|926.1|2
1649755910000|2022-04-12 09:31:50|937.1|926.3|936.9|926.1|937.1|926.3|936.9|926.1|2
1649755920000|2022-04-12 09:32:00|937.12|926.32|936.9|926.1|937.2|926.4|936.9|926.1|4
1649755940000|2022-04-12 09:32:20|936.95|926.15|936.9|926.1|936.95|926.15|936.9|926.1|2
1649755990000|2022-04-12 09:33:10|936.85|926.05|936.4|925.6|936.85|926.05|936.4|925.6|2
1649756000000|2022-04-12 09:33:20|935.7|924.9|935.7|924.9|935.7|924.9|935.7|924.9|1
1649756010000|2022-04-12 09:33:30|935.4|924.6|935.15|924.35|935.5|924.7|935.15|924.35|5
1649756020000|2022-04-12 09:33:40|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649756030000|2022-04-12 09:33:50|934.85|924.05|934.9|924.1|934.9|924.1|934.85|924.05|2
1649756060000|2022-04-12 09:34:20|935.12|924.32|935.12|924.32|935.12|924.32|935.12|924.32|1
1649756080000|2022-04-12 09:34:40|935.03|924.23|935.28|924.48|935.28|924.48|935.03|924.23|4
1649756090000|2022-04-12 09:34:50|935.6|924.8|935.28|924.48|935.6|924.8|935.28|924.48|4
1649756100000|2022-04-12 09:35:00|935.3|924.5|936.1|925.3|936.44|925.64|935.3|924.5|9
1649756120000|2022-04-12 09:35:20|935.9|925.1|935.9|925.1|936.1|925.3|935.9|925.1|5
1649756150000|2022-04-12 09:35:50|936|925.2|935.9|925.1|936|925.2|935.9|925.1|3
1649756160000|2022-04-12 09:36:00|936|925.2|935.9|925.1|936|925.2|935.9|925.1|2
1649756180000|2022-04-12 09:36:20|935.95|925.15|935.9|925.1|935.95|925.15|935.9|925.1|2
1649756190000|2022-04-12 09:36:30|936.35|925.55|936|925.2|936.35|925.55|936|925.2|2
1649756200000|2022-04-12 09:36:40|936.4|925.6|937.01|926.21|937.01|926.21|936.4|925.6|3
1649756210000|2022-04-12 09:36:50|937.29|926.49|937.07|926.27|937.29|926.49|936.95|926.15|3
1649756220000|2022-04-12 09:37:00|937.06|926.26|936.9|926.1|937.06|926.26|936.85|926.05|5
1649756230000|2022-04-12 09:37:10|936.88|926.08|936.9|926.1|936.9|926.1|936.88|926.08|2
1649756240000|2022-04-12 09:37:20|936.88|926.08|936.9|926.1|936.9|926.1|936.88|926.08|2
1649756260000|2022-04-12 09:37:40|937|926.2|937|926.2|937.17|926.37|937|926.2|3
1649756280000|2022-04-12 09:38:00|936.93|926.13|937.04|926.24|937.04|926.24|936.93|926.13|2
1649756290000|2022-04-12 09:38:10|936.9|926.1|938.15|927.35|938.32|927.52|936.9|926.1|9
1649756300000|2022-04-12 09:38:20|938.4|927.6|937.9|927.1|938.4|927.6|937.9|927.1|3
1649756310000|2022-04-12 09:38:30|938.1|927.3|939|928.2|939|928.2|938.1|927.3|6
1649756320000|2022-04-12 09:38:40|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649756340000|2022-04-12 09:39:00|938.8|928|938.4|927.6|938.8|928|938.4|927.6|2
1649756360000|2022-04-12 09:39:20|938.75|927.95|938.75|927.95|938.75|927.95|938.75|927.95|1
1649756390000|2022-04-12 09:39:50|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649756430000|2022-04-12 09:40:30|938.4|927.6|938.4|927.6|938.4|927.6|938.4|927.6|1
1649756440000|2022-04-12 09:40:40|938.75|927.95|937.9|927.1|938.75|927.95|937.9|927.1|2
1649756460000|2022-04-12 09:41:00|938.15|927.35|937.9|927.1|938.15|927.35|937.9|927.1|3
1649756470000|2022-04-12 09:41:10|938.75|927.95|938.75|927.95|938.75|927.95|938.75|927.95|1
1649756480000|2022-04-12 09:41:20|938.4|927.6|937.9|927.1|938.4|927.6|937.9|927.1|2
1649756530000|2022-04-12 09:42:10|937.82|927.02|937.53|926.73|937.9|927.1|937.4|926.6|4
1649756580000|2022-04-12 09:43:00|937.8|927|937.8|927|937.8|927|937.8|927|1
1649756590000|2022-04-12 09:43:10|937.75|926.95|937.75|926.95|937.75|926.95|937.75|926.95|1
1649756630000|2022-04-12 09:43:50|937.4|926.6|937.4|926.6|937.4|926.6|937.4|926.6|1
1649756640000|2022-04-12 09:44:00|937.6|926.8|937.48|926.68|937.6|926.8|937.18|926.38|4
1649756650000|2022-04-12 09:44:10|937.65|926.85|937.9|927.1|937.9|927.1|937.4|926.6|3
1649756660000|2022-04-12 09:44:20|937.97|927.17|937.9|927.1|937.98|927.18|937.9|927.1|4
1649756700000|2022-04-12 09:45:00|938.3|927.5|937.95|927.15|938.3|927.5|937.95|927.15|3
1649756710000|2022-04-12 09:45:10|938.05|927.25|937.95|927.15|938.05|927.25|937.95|927.15|2
1649756720000|2022-04-12 09:45:20|937.99|927.19|937.99|927.19|937.99|927.19|937.99|927.19|1
1649756730000|2022-04-12 09:45:30|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649756740000|2022-04-12 09:45:40|938.1|927.3|937.9|927.1|938.1|927.3|937.9|927.1|2
1649756750000|2022-04-12 09:45:50|938.1|927.3|937.9|927.1|938.1|927.3|937.9|927.1|3
1649756760000|2022-04-12 09:46:00|937.99|927.19|937.96|927.16|937.99|927.19|937.96|927.16|2
1649756770000|2022-04-12 09:46:10|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649756800000|2022-04-12 09:46:40|937.66|926.86|937.75|926.95|937.75|926.95|937.66|926.86|2
1649756820000|2022-04-12 09:47:00|937.72|926.92|937.8|927|937.8|927|937.72|926.92|2
1649756830000|2022-04-12 09:47:10|937.7|926.9|937.7|926.9|937.7|926.9|937.7|926.9|1
1649756880000|2022-04-12 09:48:00|937.56|926.76|937.57|926.77|937.57|926.77|937.56|926.76|2
1649756900000|2022-04-12 09:48:20|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649756910000|2022-04-12 09:48:30|937.75|926.95|936.9|926.1|937.75|926.95|936.9|926.1|4
1649756980000|2022-04-12 09:49:40|937.12|926.32|937.9|927.1|937.9|927.1|937.12|926.32|4
1649757000000|2022-04-12 09:50:00|937.8|927|937.4|926.6|937.8|927|937.4|926.6|2
1649757010000|2022-04-12 09:50:10|937.73|926.93|937.9|927.1|937.9|927.1|937.73|926.93|2
1649757020000|2022-04-12 09:50:20|937.99|927.19|938.19|927.39|938.19|927.39|937.99|927.19|2
1649757030000|2022-04-12 09:50:30|938.1|927.3|938.1|927.3|938.1|927.3|938.1|927.3|1
1649757040000|2022-04-12 09:50:40|938.08|927.28|938.1|927.3|938.1|927.3|938.05|927.25|3
1649757060000|2022-04-12 09:51:00|938.13|927.33|938.1|927.3|938.13|927.33|938.1|927.3|2
1649757090000|2022-04-12 09:51:30|938|927.2|938.1|927.3|938.1|927.3|938|927.2|3
1649757120000|2022-04-12 09:52:00|938.13|927.33|938.1|927.3|938.13|927.33|938.1|927.3|2
1649757160000|2022-04-12 09:52:40|937.9|927.1|937.4|926.6|937.9|927.1|937.25|926.45|3
1649757170000|2022-04-12 09:52:50|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649757180000|2022-04-12 09:53:00|937.05|926.25|937.07|926.27|937.35|926.55|937.05|926.25|3
1649757190000|2022-04-12 09:53:10|936.93|926.13|936.9|926.1|936.93|926.13|936.9|926.1|2
1649757200000|2022-04-12 09:53:20|936.8|926|936.8|926|936.8|926|936.8|926|1
1649757220000|2022-04-12 09:53:40|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1649757230000|2022-04-12 09:53:50|936.57|925.77|936.57|925.77|936.68|925.88|936.57|925.77|4
1649757240000|2022-04-12 09:54:00|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649757280000|2022-04-12 09:54:40|937.4|926.6|937.4|926.6|937.4|926.6|937.4|926.6|1
1649757290000|2022-04-12 09:54:50|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649757300000|2022-04-12 09:55:00|937.93|927.13|937.97|927.17|937.97|927.17|937.89|927.09|5
1649757320000|2022-04-12 09:55:20|938.3|927.5|938.3|927.5|938.3|927.5|938.3|927.5|1
1649757330000|2022-04-12 09:55:30|938.02|927.22|938.42|927.62|938.42|927.62|938.02|927.22|3
1649757350000|2022-04-12 09:55:50|938.74|927.94|938.84|928.04|938.84|928.04|938.74|927.94|2
1649757360000|2022-04-12 09:56:00|939.1|928.3|938.9|928.1|939.1|928.3|938.9|928.1|2
1649757380000|2022-04-12 09:56:20|939.05|928.25|938.9|928.1|939.05|928.25|938.9|928.1|2
1649757390000|2022-04-12 09:56:30|939.15|928.35|938.9|928.1|939.15|928.35|938.9|928.1|2
1649757410000|2022-04-12 09:56:50|938.85|928.05|938.9|928.1|938.9|928.1|938.85|928.05|3
1649757420000|2022-04-12 09:57:00|938.89|928.09|938.9|928.1|938.9|928.1|938.85|928.05|4
1649757430000|2022-04-12 09:57:10|938.75|927.95|938.63|927.83|938.75|927.95|938.63|927.83|2
1649757460000|2022-04-12 09:57:40|938.4|927.6|938.23|927.43|938.4|927.6|938.23|927.43|2
1649757470000|2022-04-12 09:57:50|938.63|927.83|938.9|928.1|939.15|928.35|938.63|927.83|5
1649757480000|2022-04-12 09:58:00|939.15|928.35|939.1|928.3|939.15|928.35|938.9|928.1|3
1649757490000|2022-04-12 09:58:10|939.45|928.65|939.54|928.74|939.54|928.74|939.45|928.65|3
1649757500000|2022-04-12 09:58:20|939.57|928.77|939.59|928.79|939.59|928.79|939.57|928.77|2
1649757540000|2022-04-12 09:59:00|939.44|928.64|939.44|928.64|939.44|928.64|939.44|928.64|1
1649757550000|2022-04-12 09:59:10|939.39|928.59|939.39|928.59|939.39|928.59|939.39|928.59|1
1649757560000|2022-04-12 09:59:20|939.35|928.55|939.2|928.4|939.35|928.55|939.2|928.4|2
1649757570000|2022-04-12 09:59:30|939.35|928.55|939.04|928.24|939.35|928.55|938.9|928.1|4
1649757590000|2022-04-12 09:59:50|939.16|928.36|939.28|928.48|939.37|928.57|939.16|928.36|7
1649757600000|2022-04-12 10:00:00|939.04|928.24|939.16|928.36|939.16|928.36|939.04|928.24|2
1649757620000|2022-04-12 10:00:20|939.04|928.24|939.16|928.36|939.16|928.36|939.04|928.24|2
1649757630000|2022-04-12 10:00:30|939.04|928.24|939.24|928.44|939.28|928.48|939.04|928.24|4
1649757660000|2022-04-12 10:01:00|939.29|928.49|939.28|928.48|939.29|928.49|939.28|928.48|2
1649757680000|2022-04-12 10:01:20|939.43|928.63|939.43|928.63|939.43|928.63|939.43|928.63|1
1649757710000|2022-04-12 10:01:50|939.39|928.59|939.43|928.63|939.43|928.63|939.39|928.59|2
1649757720000|2022-04-12 10:02:00|939.39|928.59|939.43|928.63|939.43|928.63|939.39|928.59|2
1649757730000|2022-04-12 10:02:10|939.55|928.75|939.75|928.95|939.75|928.95|939.55|928.75|2
1649757760000|2022-04-12 10:02:40|939.9|929.1|939.9|929.1|939.9|929.1|939.75|928.95|3
1649757770000|2022-04-12 10:02:50|940.17|929.37|940.2|929.4|940.37|929.57|940.17|929.37|4
1649757790000|2022-04-12 10:03:10|940.4|929.6|940.4|929.6|940.4|929.6|940.27|929.47|3
1649757800000|2022-04-12 10:03:20|940.35|929.55|940.4|929.6|940.4|929.6|940.35|929.55|2
1649757820000|2022-04-12 10:03:40|940.15|929.35|940.78|929.98|940.78|929.98|940.15|929.35|3
1649757830000|2022-04-12 10:03:50|940.4|929.6|940.15|929.35|940.4|929.6|940.15|929.35|2
1649757840000|2022-04-12 10:04:00|939.9|929.1|939.9|929.1|939.9|929.1|939.7|928.9|4
1649757890000|2022-04-12 10:04:50|939.65|928.85|939.9|929.1|939.9|929.1|939.65|928.85|3
1649757910000|2022-04-12 10:05:10|939.23|928.43|939.4|928.6|939.4|928.6|939.23|928.43|2
1649757920000|2022-04-12 10:05:20|939.15|928.35|939.4|928.6|939.4|928.6|939.15|928.35|3
1649757930000|2022-04-12 10:05:30|938.9|928.1|938.4|927.6|938.9|928.1|938.4|927.6|5
1649757940000|2022-04-12 10:05:40|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649757950000|2022-04-12 10:05:50|938.06|927.26|937.9|927.1|938.06|927.26|937.9|927.1|4
1649757990000|2022-04-12 10:06:30|937.99|927.19|937.9|927.1|938.1|927.3|937.9|927.1|3
1649758000000|2022-04-12 10:06:40|937.99|927.19|937.9|927.1|937.99|927.19|937.9|927.1|2
1649758030000|2022-04-12 10:07:10|938.06|927.26|938.06|927.26|938.06|927.26|937.9|927.1|3
1649758040000|2022-04-12 10:07:20|938.15|927.35|938.15|927.35|938.15|927.35|937.9|927.1|5
1649758050000|2022-04-12 10:07:30|938.06|927.26|937.9|927.1|938.06|927.26|937.9|927.1|2
1649758080000|2022-04-12 10:08:00|938.05|927.25|937.9|927.1|938.05|927.25|937.9|927.1|2
1649758100000|2022-04-12 10:08:20|938.4|927.6|938.4|927.6|938.4|927.6|938|927.2|4
1649758130000|2022-04-12 10:08:50|938.51|927.71|939.08|928.28|939.46|928.66|938.51|927.71|6
1649758140000|2022-04-12 10:09:00|939.01|928.21|938.9|928.1|939.37|928.57|938.9|928.1|4
1649758150000|2022-04-12 10:09:10|938.85|928.05|938.85|928.05|938.85|928.05|938.85|928.05|1
1649758160000|2022-04-12 10:09:20|938.75|927.95|938.31|927.51|938.75|927.95|938.31|927.51|3
1649758170000|2022-04-12 10:09:30|937.85|927.05|937.9|927.1|937.9|927.1|937.85|927.05|2
1649758180000|2022-04-12 10:09:40|938.09|927.29|938.9|928.1|939.34|928.54|938.09|927.29|9
1649758210000|2022-04-12 10:10:10|939.01|928.21|938.9|928.1|939.01|928.21|938.9|928.1|2
1649758220000|2022-04-12 10:10:20|938.74|927.94|938.74|927.94|938.75|927.95|938.74|927.94|3
1649758230000|2022-04-12 10:10:30|938.59|927.79|938.74|927.94|938.74|927.94|938.59|927.79|2
1649758260000|2022-04-12 10:11:00|938.59|927.79|938.74|927.94|938.74|927.94|938.59|927.79|2
1649758270000|2022-04-12 10:11:10|938.77|927.97|938.74|927.94|938.77|927.97|938.74|927.94|2
1649758310000|2022-04-12 10:11:50|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649758330000|2022-04-12 10:12:10|938.8|928|938.8|928|938.8|928|938.8|928|1
1649758350000|2022-04-12 10:12:30|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649758390000|2022-04-12 10:13:10|939.03|928.23|938.9|928.1|939.03|928.23|938.9|928.1|2
1649758440000|2022-04-12 10:14:00|939.06|928.26|938.9|928.1|939.15|928.35|938.9|928.1|3
1649758460000|2022-04-12 10:14:20|939.31|928.51|939.31|928.51|939.31|928.51|939.3|928.5|5
1649758470000|2022-04-12 10:14:30|939.01|928.21|938.9|928.1|939.1|928.3|938.9|928.1|3
1649758520000|2022-04-12 10:15:20|939.1|928.3|939.6|928.8|939.6|928.8|939.1|928.3|2
1649758540000|2022-04-12 10:15:40|939.8|929|939.8|929|939.8|929|939.8|929|1
1649758550000|2022-04-12 10:15:50|939.75|928.95|939.75|928.95|939.75|928.95|939.75|928.95|1
1649758560000|2022-04-12 10:16:00|939.8|929|939.8|929|939.8|929|939.8|929|1
1649758580000|2022-04-12 10:16:20|939.75|928.95|938.95|928.15|939.75|928.95|938.95|928.15|2
1649758590000|2022-04-12 10:16:30|938.9|928.1|938.69|927.89|938.9|928.1|938.69|927.89|2
1649758600000|2022-04-12 10:16:40|938.5|927.7|937.9|927.1|938.5|927.7|937.9|927.1|2
1649758610000|2022-04-12 10:16:50|938.25|927.45|937.9|927.1|938.25|927.45|937.9|927.1|2
1649758650000|2022-04-12 10:17:30|937.93|927.13|937.9|927.1|937.93|927.13|937.9|927.1|2
1649758690000|2022-04-12 10:18:10|937.75|926.95|936.95|926.15|937.75|926.95|936.95|926.15|4
1649758720000|2022-04-12 10:18:40|936.9|926.1|936.9|926.1|936.95|926.15|936.9|926.1|3
1649758740000|2022-04-12 10:19:00|936.98|926.18|937.48|926.68|937.48|926.68|936.98|926.18|2
1649758750000|2022-04-12 10:19:10|937.8|927|937.8|927|937.8|927|937.8|927|1
1649758760000|2022-04-12 10:19:20|937.4|926.6|937.4|926.6|937.58|926.78|937.4|926.6|3
1649758790000|2022-04-12 10:19:50|937.72|926.92|937.85|927.05|937.85|927.05|937.72|926.92|2
1649758800000|2022-04-12 10:20:00|937.8|927|937.8|927|937.8|927|937.8|927|1
1649758840000|2022-04-12 10:20:40|937.4|926.6|936.9|926.1|937.4|926.6|936.9|926.1|3
1649758850000|2022-04-12 10:20:50|937.28|926.48|937.8|927|937.8|927|937.28|926.48|3
1649758890000|2022-04-12 10:21:30|937.4|926.6|937.4|926.6|937.4|926.6|937.4|926.6|1
1649758900000|2022-04-12 10:21:40|937.03|926.23|936.9|926.1|937.03|926.23|936.9|926.1|2
1649758920000|2022-04-12 10:22:00|937.2|926.4|937.28|926.48|937.7|926.9|937.2|926.4|3
1649758940000|2022-04-12 10:22:20|937.46|926.66|937.46|926.66|937.46|926.66|937.46|926.66|1
1649758950000|2022-04-12 10:22:30|937.4|926.6|937.4|926.6|937.4|926.6|937.4|926.6|1
1649758970000|2022-04-12 10:22:50|936.96|926.16|936.9|926.1|936.96|926.16|936.9|926.1|2
1649758990000|2022-04-12 10:23:10|937.05|926.25|936.9|926.1|937.05|926.25|936.9|926.1|2
1649759050000|2022-04-12 10:24:10|936.5|925.7|936.5|925.7|936.5|925.7|936.5|925.7|1
1649759060000|2022-04-12 10:24:20|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1649759070000|2022-04-12 10:24:30|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649759090000|2022-04-12 10:24:50|936.1|925.3|936.65|925.85|936.65|925.85|935.9|925.1|5
1649759100000|2022-04-12 10:25:00|936.55|925.75|936.3|925.5|936.55|925.75|935.9|925.1|3
1649759110000|2022-04-12 10:25:10|936.72|925.92|936.72|925.92|936.72|925.92|936.72|925.92|1
1649759120000|2022-04-12 10:25:20|936.8|926|936.4|925.6|936.8|926|936.4|925.6|2
1649759130000|2022-04-12 10:25:30|936.53|925.73|936.4|925.6|936.6|925.8|936.4|925.6|3
1649759150000|2022-04-12 10:25:50|936.29|925.49|936.29|925.49|936.29|925.49|936.29|925.49|1
1649759160000|2022-04-12 10:26:00|935.99|925.19|936.19|925.39|936.38|925.58|935.99|925.19|4
1649759170000|2022-04-12 10:26:10|935.98|925.18|936.1|925.3|936.44|925.64|935.98|925.18|3
1649759180000|2022-04-12 10:26:20|935.9|925.1|936.1|925.3|936.1|925.3|935.9|925.1|2
1649759190000|2022-04-12 10:26:30|935.9|925.1|935.9|925.1|935.9|925.1|935.73|924.93|3
1649759200000|2022-04-12 10:26:40|935.4|924.6|935.27|924.47|935.4|924.6|935|924.2|4
1649759220000|2022-04-12 10:27:00|934.9|924.1|934.9|924.1|935.1|924.3|934.9|924.1|5
1649759240000|2022-04-12 10:27:20|935.03|924.23|934.9|924.1|935.03|924.23|934.9|924.1|2
1649759250000|2022-04-12 10:27:30|935.25|924.45|936.02|925.22|936.02|925.22|935.25|924.45|6
1649759260000|2022-04-12 10:27:40|935.9|925.1|936.85|926.05|936.85|926.05|935.9|925.1|5
1649759270000|2022-04-12 10:27:50|936.63|925.83|936.8|926|936.8|926|936.45|925.65|3
1649759280000|2022-04-12 10:28:00|936.63|925.83|936.8|926|936.8|926|936.63|925.83|2
1649759290000|2022-04-12 10:28:10|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649759310000|2022-04-12 10:28:30|936.85|926.05|936.85|926.05|936.85|926.05|936.85|926.05|1
1649759320000|2022-04-12 10:28:40|936.8|926|936.8|926|936.8|926|936.8|926|1
1649759340000|2022-04-12 10:29:00|936.7|925.9|936.7|925.9|936.7|925.9|936.7|925.9|1
1649759380000|2022-04-12 10:29:40|936.75|925.95|936.4|925.6|936.75|925.95|936.4|925.6|2
1649759400000|2022-04-12 10:30:00|936.35|925.55|935.95|925.15|936.35|925.55|935.95|925.15|2
1649759410000|2022-04-12 10:30:10|936.35|925.55|935.95|925.15|936.35|925.55|935.95|925.15|2
1649759440000|2022-04-12 10:30:40|936.12|925.32|936.9|926.1|937.02|926.22|935.95|925.15|7
1649759450000|2022-04-12 10:30:50|936.77|925.97|936.78|925.98|936.78|925.98|936.77|925.97|2
1649759460000|2022-04-12 10:31:00|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649759490000|2022-04-12 10:31:30|937.25|926.45|936.95|926.15|937.25|926.45|936.95|926.15|2
1649759500000|2022-04-12 10:31:40|937.4|926.6|937.9|927.1|937.9|927.1|937.4|926.6|2
1649759530000|2022-04-12 10:32:10|938.2|927.4|938.28|927.48|938.7|927.9|938.2|927.4|3
1649759540000|2022-04-12 10:32:20|937.9|927.1|937.9|927.1|938.28|927.48|937.9|927.1|3
1649759550000|2022-04-12 10:32:30|938.17|927.37|937.48|926.68|938.17|927.37|937.48|926.68|4
1649759560000|2022-04-12 10:32:40|937.6|926.8|937.48|926.68|937.6|926.8|937.48|926.68|2
1649759580000|2022-04-12 10:33:00|937.6|926.8|937.48|926.68|937.6|926.8|937.48|926.68|2
1649759600000|2022-04-12 10:33:20|937.68|926.88|937.67|926.87|937.68|926.88|937.45|926.65|4
1649759610000|2022-04-12 10:33:30|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649759620000|2022-04-12 10:33:40|938.1|927.3|937.9|927.1|938.1|927.3|937.9|927.1|2
1649759630000|2022-04-12 10:33:50|938.28|927.48|938.28|927.48|938.28|927.48|938.28|927.48|1
1649759640000|2022-04-12 10:34:00|938.7|927.9|938.8|928|938.8|928|938.7|927.9|2
1649759650000|2022-04-12 10:34:10|938.3|927.5|938.3|927.5|938.3|927.5|938.3|927.5|1
1649759660000|2022-04-12 10:34:20|938.75|927.95|938.75|927.95|938.75|927.95|938.75|927.95|1
1649759670000|2022-04-12 10:34:30|938.45|927.65|938.62|927.82|938.62|927.82|938.34|927.54|3
1649759690000|2022-04-12 10:34:50|938.82|928.02|938.9|928.1|939.2|928.4|938.82|928.02|5
1649759700000|2022-04-12 10:35:00|939.28|928.48|938.9|928.1|939.28|928.48|938.9|928.1|2
1649759720000|2022-04-12 10:35:20|939.46|928.66|939.9|929.1|939.9|929.1|939.46|928.66|3
1649759750000|2022-04-12 10:35:50|939.99|929.19|939.9|929.1|940.05|929.25|939.9|929.1|3
1649759760000|2022-04-12 10:36:00|940.15|929.35|939.9|929.1|940.15|929.35|939.9|929.1|2
1649759770000|2022-04-12 10:36:10|940.25|929.45|940.25|929.45|940.25|929.45|940.05|929.25|4
1649759790000|2022-04-12 10:36:30|940.05|929.25|940.25|929.45|940.25|929.45|940.05|929.25|3
1649759810000|2022-04-12 10:36:50|940.05|929.25|940.25|929.45|940.25|929.45|940.05|929.25|3
1649759820000|2022-04-12 10:37:00|940.19|929.39|940.25|929.45|940.25|929.45|940.19|929.39|2
1649759830000|2022-04-12 10:37:10|940.15|929.35|940.15|929.35|940.15|929.35|940.15|929.35|1
1649759840000|2022-04-12 10:37:20|940.19|929.39|940.25|929.45|940.25|929.45|940.19|929.39|2
1649759910000|2022-04-12 10:38:30|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649759940000|2022-04-12 10:39:00|940.15|929.35|939.9|929.1|940.15|929.35|939.9|929.1|2
1649759950000|2022-04-12 10:39:10|940.25|929.45|940.25|929.45|940.25|929.45|940.25|929.45|1
1649759960000|2022-04-12 10:39:20|940.63|929.83|940.97|930.17|940.98|930.18|940.63|929.83|6
1649759970000|2022-04-12 10:39:30|941.05|930.25|941.45|930.65|941.45|930.65|941.05|930.25|3
1649759980000|2022-04-12 10:39:40|941.5|930.7|941.45|930.65|941.5|930.7|941.45|930.65|2
1649760000000|2022-04-12 10:40:00|941.27|930.47|941.32|930.52|941.35|930.55|941.27|930.47|6
1649760010000|2022-04-12 10:40:10|941.35|930.55|941.32|930.52|941.35|930.55|941.32|930.52|2
1649760030000|2022-04-12 10:40:30|941.3|930.5|940.99|930.19|941.3|930.5|940.99|930.19|5
1649760050000|2022-04-12 10:40:50|941.3|930.5|941.02|930.22|941.3|930.5|941.02|930.22|2
1649760060000|2022-04-12 10:41:00|941.07|930.27|940.9|930.1|941.13|930.33|940.9|930.1|5
1649760070000|2022-04-12 10:41:10|940.7|929.9|939.9|929.1|940.7|929.9|939.9|929.1|5
1649760090000|2022-04-12 10:41:30|940.2|929.4|939.95|929.15|940.2|929.4|939.95|929.15|2
1649760100000|2022-04-12 10:41:40|940.1|929.3|939.95|929.15|940.2|929.4|939.95|929.15|4
1649760120000|2022-04-12 10:42:00|940|929.2|939.9|929.1|940.05|929.25|939.9|929.1|3
1649760130000|2022-04-12 10:42:10|940.15|929.35|939.9|929.1|940.15|929.35|939.9|929.1|2
1649760140000|2022-04-12 10:42:20|940.05|929.25|939.9|929.1|940.15|929.35|939.9|929.1|5
1649760160000|2022-04-12 10:42:40|940.07|929.27|939.9|929.1|940.2|929.4|939.9|929.1|3
1649760180000|2022-04-12 10:43:00|940.1|929.3|939.9|929.1|940.1|929.3|939.9|929.1|3
1649760190000|2022-04-12 10:43:10|940.03|929.23|939.9|929.1|940.03|929.23|939.9|929.1|2
1649760210000|2022-04-12 10:43:30|940.03|929.23|939.9|929.1|940.1|929.3|939.9|929.1|3
1649760240000|2022-04-12 10:44:00|940.15|929.35|939.9|929.1|940.15|929.35|939.9|929.1|2
1649760260000|2022-04-12 10:44:20|940.15|929.35|939.9|929.1|940.15|929.35|939.9|929.1|2
1649760270000|2022-04-12 10:44:30|940.15|929.35|939.9|929.1|940.15|929.35|939.9|929.1|2
1649760300000|2022-04-12 10:45:00|940.05|929.25|939.9|929.1|940.06|929.26|939.9|929.1|8
1649760310000|2022-04-12 10:45:10|940.8|930|940.8|930|940.8|930|940.8|930|1
1649760320000|2022-04-12 10:45:20|940.87|930.07|940.97|930.17|940.97|930.17|940.87|930.07|2
1649760340000|2022-04-12 10:45:40|941.13|930.33|941.02|930.22|941.25|930.45|941.02|930.22|3
1649760360000|2022-04-12 10:46:00|941.15|930.35|941.02|930.22|941.25|930.45|941.02|930.22|3
1649760400000|2022-04-12 10:46:40|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649760410000|2022-04-12 10:46:50|940.85|930.05|940.85|930.05|940.85|930.05|940.85|930.05|1
1649760420000|2022-04-12 10:47:00|940.8|930|940.8|930|940.8|930|940.8|930|1
1649760430000|2022-04-12 10:47:10|940.4|929.6|939.9|929.1|940.4|929.6|939.9|929.1|2
1649760450000|2022-04-12 10:47:30|940.02|929.22|940.54|929.74|940.54|929.74|940.02|929.22|2
1649760460000|2022-04-12 10:47:40|940.61|929.81|940.9|930.1|940.9|930.1|940.61|929.81|7
1649760470000|2022-04-12 10:47:50|941.05|930.25|940.98|930.18|941.2|930.4|940.98|930.18|6
1649760480000|2022-04-12 10:48:00|941.08|930.28|940.99|930.19|941.2|930.4|940.99|930.19|3
1649760490000|2022-04-12 10:48:10|941.28|930.48|941.05|930.25|941.28|930.48|941.05|930.25|2
1649760540000|2022-04-12 10:49:00|941.3|930.5|941.27|930.47|941.3|930.5|941.27|930.47|4
1649760600000|2022-04-12 10:50:00|941.33|930.53|941.35|930.55|941.35|930.55|941.33|930.53|2
1649760630000|2022-04-12 10:50:30|941.3|930.5|941.27|930.47|941.3|930.5|941.15|930.35|3
1649760650000|2022-04-12 10:50:50|941.4|930.6|941.45|930.65|941.45|930.65|941.4|930.6|3
1649760670000|2022-04-12 10:51:10|941.35|930.55|941.05|930.25|941.43|930.63|941.05|930.25|3
1649760680000|2022-04-12 10:51:20|941.21|930.41|941.27|930.47|941.27|930.47|941.21|930.41|2
1649760710000|2022-04-12 10:51:50|941.55|930.75|941.55|930.75|941.55|930.75|941.55|930.75|1
1649760720000|2022-04-12 10:52:00|941.6|930.8|941.9|931.1|941.9|931.1|941.6|930.8|2
1649760730000|2022-04-12 10:52:10|941.8|931|941.9|931.1|941.9|931.1|941.8|931|2
1649760750000|2022-04-12 10:52:30|941.8|931|941.8|931|941.8|931|941.8|931|1
1649760760000|2022-04-12 10:52:40|941.75|930.95|941.75|930.95|941.75|930.95|941.75|930.95|1
1649760780000|2022-04-12 10:53:00|941.7|930.9|941.7|930.9|941.7|930.9|941.7|930.9|1
1649760820000|2022-04-12 10:53:40|941.65|930.85|941.65|930.85|941.65|930.85|941.65|930.85|1
1649760830000|2022-04-12 10:53:50|941.8|931|941.8|931|941.8|931|941.8|931|1
1649760860000|2022-04-12 10:54:20|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1649760900000|2022-04-12 10:55:00|941.97|931.17|941.9|931.1|941.97|931.17|941.88|931.08|3
1649760910000|2022-04-12 10:55:10|941.75|930.95|941.75|930.95|941.75|930.95|941.75|930.95|1
1649760930000|2022-04-12 10:55:30|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1649760940000|2022-04-12 10:55:40|941.7|930.9|941.7|930.9|941.7|930.9|941.7|930.9|1
1649760960000|2022-04-12 10:56:00|941.5|930.7|941.23|930.43|941.5|930.7|941.21|930.41|3
1649760970000|2022-04-12 10:56:10|941.18|930.38|941.23|930.43|941.23|930.43|941.18|930.38|3
1649760980000|2022-04-12 10:56:20|941.11|930.31|941.23|930.43|941.23|930.43|941.11|930.31|2
1649761020000|2022-04-12 10:57:00|940.93|930.13|940.93|930.13|940.93|930.13|940.93|930.13|1
1649761060000|2022-04-12 10:57:40|940.43|929.63|940.43|929.63|940.43|929.63|940.43|929.63|1
1649761080000|2022-04-12 10:58:00|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649761090000|2022-04-12 10:58:10|939.85|929.05|939.72|928.92|939.85|929.05|939.72|928.92|2
1649761100000|2022-04-12 10:58:20|939.5|928.7|939.5|928.7|939.5|928.7|939.5|928.7|1
1649761110000|2022-04-12 10:58:30|939.85|929.05|939.9|929.1|939.9|929.1|939.85|929.05|2
1649761130000|2022-04-12 10:58:50|939.8|929|939.7|928.9|939.8|929|939.7|928.9|2
1649761140000|2022-04-12 10:59:00|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649761150000|2022-04-12 10:59:10|940.15|929.35|940.32|929.52|940.32|929.52|940.15|929.35|2
1649761170000|2022-04-12 10:59:30|940.7|929.9|940.7|929.9|940.7|929.9|940.7|929.9|1
1649761220000|2022-04-12 11:00:20|940.66|929.86|940.66|929.86|940.66|929.86|940.66|929.86|1
1649761230000|2022-04-12 11:00:30|940.61|929.81|940.61|929.81|940.61|929.81|940.61|929.81|1
1649761240000|2022-04-12 11:00:40|940.66|929.86|940.66|929.86|940.66|929.86|940.66|929.86|1
1649761260000|2022-04-12 11:01:00|940.7|929.9|940.7|929.9|940.7|929.9|940.7|929.9|1
1649761270000|2022-04-12 11:01:10|940.9|930.1|940.9|930.1|941.2|930.4|940.9|930.1|4
1649761280000|2022-04-12 11:01:20|940.97|930.17|940.9|930.1|940.97|930.17|940.9|930.1|2
1649761300000|2022-04-12 11:01:40|940.99|930.19|940.99|930.19|940.99|930.19|940.99|930.19|1
1649761310000|2022-04-12 11:01:50|941.16|930.36|940.9|930.1|941.3|930.5|940.9|930.1|3
1649761330000|2022-04-12 11:02:10|941.07|930.27|940.9|930.1|941.07|930.27|940.9|930.1|2
1649761350000|2022-04-12 11:02:30|940.85|930.05|940.85|930.05|940.85|930.05|940.85|930.05|1
1649761400000|2022-04-12 11:03:20|940.95|930.15|940.95|930.15|940.95|930.15|940.95|930.15|1
1649761410000|2022-04-12 11:03:30|941|930.2|941|930.2|941|930.2|941|930.2|1
1649761440000|2022-04-12 11:04:00|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649761450000|2022-04-12 11:04:10|940.95|930.15|940.95|930.15|940.95|930.15|940.95|930.15|1
1649761480000|2022-04-12 11:04:40|941.1|930.3|941.35|930.55|941.35|930.55|941.1|930.3|6
1649761500000|2022-04-12 11:05:00|941.01|930.21|941.37|930.57|941.37|930.57|941.01|930.21|2
1649761530000|2022-04-12 11:05:30|941.06|930.26|941.06|930.26|941.06|930.26|941.06|930.26|1
1649761540000|2022-04-12 11:05:40|941.01|930.21|941|930.2|941.01|930.21|941|930.2|2
1649761550000|2022-04-12 11:05:50|941.1|930.3|941.1|930.3|941.1|930.3|941.1|930.3|1
1649761570000|2022-04-12 11:06:10|941.2|930.4|941.2|930.4|941.2|930.4|941.2|930.4|1
1649761590000|2022-04-12 11:06:30|941.15|930.35|941.15|930.35|941.15|930.35|941.15|930.35|1
1649761680000|2022-04-12 11:08:00|940.9|930.1|940.4|929.6|940.9|930.1|940.4|929.6|3
1649761700000|2022-04-12 11:08:20|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649761710000|2022-04-12 11:08:30|940.4|929.6|940.4|929.6|940.4|929.6|940.4|929.6|1
1649761730000|2022-04-12 11:08:50|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649761780000|2022-04-12 11:09:40|940.85|930.05|940.85|930.05|940.85|930.05|940.85|930.05|1
1649761790000|2022-04-12 11:09:50|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649761820000|2022-04-12 11:10:20|940.98|930.18|940.98|930.18|940.98|930.18|940.98|930.18|1
1649761850000|2022-04-12 11:10:50|941.03|930.23|941.14|930.34|941.14|930.34|941.03|930.23|4
1649761920000|2022-04-12 11:12:00|941.45|930.65|941.45|930.65|941.45|930.65|941.45|930.65|1
1649761940000|2022-04-12 11:12:20|941.3|930.5|941.42|930.62|941.42|930.62|941.3|930.5|2
1649761960000|2022-04-12 11:12:40|941.5|930.7|941.5|930.7|941.5|930.7|941.5|930.7|1
1649761970000|2022-04-12 11:12:50|941.35|930.55|941.35|930.55|941.35|930.55|941.35|930.55|1
1649762000000|2022-04-12 11:13:20|941.47|930.67|941.45|930.65|941.47|930.67|941.35|930.55|4
1649762030000|2022-04-12 11:13:50|941.43|930.63|941.45|930.65|941.45|930.65|941.43|930.63|2
1649762060000|2022-04-12 11:14:20|941.55|930.75|941.55|930.75|941.55|930.75|941.55|930.75|1
1649762070000|2022-04-12 11:14:30|941.43|930.63|941.45|930.65|941.45|930.65|941.43|930.63|2
1649762090000|2022-04-12 11:14:50|941.55|930.75|941.55|930.75|941.55|930.75|941.55|930.75|1
1649762110000|2022-04-12 11:15:10|941.33|930.53|941.95|931.15|941.95|931.15|941.33|930.53|5
1649762120000|2022-04-12 11:15:20|941.9|931.1|941.95|931.15|941.95|931.15|941.9|931.1|2
1649762130000|2022-04-12 11:15:30|942.4|931.6|942.9|932.1|943.37|932.57|942.4|931.6|6
1649762140000|2022-04-12 11:15:40|943.04|932.24|942.69|931.89|943.04|932.24|942.69|931.89|3
1649762150000|2022-04-12 11:15:50|942.4|931.6|942.85|932.05|942.9|932.1|942.4|931.6|7
1649762160000|2022-04-12 11:16:00|942.93|932.13|942.9|932.1|943.37|932.57|942.9|932.1|5
1649762170000|2022-04-12 11:16:10|943|932.2|943|932.2|943|932.2|943|932.2|1
1649762180000|2022-04-12 11:16:20|943.16|932.36|943.57|932.77|943.85|933.05|943.16|932.36|5
1649762200000|2022-04-12 11:16:40|943.3|932.5|943.52|932.72|943.52|932.72|943.3|932.5|5
1649762210000|2022-04-12 11:16:50|943.54|932.74|943.52|932.72|943.54|932.74|943.52|932.72|2
1649762220000|2022-04-12 11:17:00|943.54|932.74|943.26|932.46|943.54|932.74|943.15|932.35|5
1649762240000|2022-04-12 11:17:20|943.39|932.59|943.42|932.62|943.42|932.62|943.39|932.59|2
1649762250000|2022-04-12 11:17:30|943.39|932.59|943.42|932.62|943.42|932.62|943.39|932.59|2
1649762260000|2022-04-12 11:17:40|943.54|932.74|943.9|933.1|943.9|933.1|943.54|932.74|2
1649762270000|2022-04-12 11:17:50|944.25|933.45|944.25|933.45|944.25|933.45|944.25|933.45|1
1649762280000|2022-04-12 11:18:00|944.11|933.31|944.41|933.61|944.7|933.9|944.11|933.31|6
1649762290000|2022-04-12 11:18:10|944.48|933.68|944.48|933.68|944.48|933.68|944.48|933.68|1
1649762310000|2022-04-12 11:18:30|944.26|933.46|944.18|933.38|944.26|933.46|944.18|933.38|2
1649762320000|2022-04-12 11:18:40|944.03|933.23|944.03|933.23|944.03|933.23|944.03|933.23|1
1649762340000|2022-04-12 11:19:00|944.13|933.33|944.13|933.33|944.13|933.33|944.13|933.33|1
1649762350000|2022-04-12 11:19:10|944.15|933.35|944.18|933.38|944.18|933.38|944.15|933.35|3
1649762360000|2022-04-12 11:19:20|944.16|933.36|944.65|933.85|944.75|933.95|944.16|933.36|3
1649762370000|2022-04-12 11:19:30|944.9|934.1|944.9|934.1|945|934.2|944.9|934.1|3
1649762380000|2022-04-12 11:19:40|945.03|934.23|945.03|934.23|945.03|934.23|945.03|934.23|1
1649762390000|2022-04-12 11:19:50|945.35|934.55|945.3|934.5|945.45|934.65|944.9|934.1|5
1649762400000|2022-04-12 11:20:00|945.25|934.45|945.2|934.4|945.25|934.45|945.2|934.4|2
1649762410000|2022-04-12 11:20:10|945.1|934.3|945.25|934.45|945.4|934.6|945.1|934.3|5
1649762430000|2022-04-12 11:20:30|945.2|934.4|945.2|934.4|945.2|934.4|945.2|934.4|1
1649762440000|2022-04-12 11:20:40|945.1|934.3|944.94|934.14|945.1|934.3|944.79|933.99|3
1649762460000|2022-04-12 11:21:00|944.89|934.09|944.94|934.14|944.94|934.14|944.89|934.09|2
1649762470000|2022-04-12 11:21:10|944.67|933.87|944.67|933.87|944.67|933.87|944.67|933.87|1
1649762480000|2022-04-12 11:21:20|944.63|933.83|944.63|933.83|944.63|933.83|944.63|933.83|1
1649762490000|2022-04-12 11:21:30|944.56|933.76|944.63|933.83|944.63|933.83|944.56|933.76|4
1649762510000|2022-04-12 11:21:50|944.51|933.71|944.54|933.74|944.54|933.74|944.51|933.71|2
1649762520000|2022-04-12 11:22:00|944.43|933.63|944.54|933.74|944.63|933.83|944.43|933.63|5
1649762530000|2022-04-12 11:22:10|944.4|933.6|944.4|933.6|944.54|933.74|944.15|933.35|7
1649762540000|2022-04-12 11:22:20|944.43|933.63|944.67|933.87|944.67|933.87|944.43|933.63|7
1649762550000|2022-04-12 11:22:30|944.94|934.14|944.94|934.14|944.94|934.14|944.94|934.14|1
1649762560000|2022-04-12 11:22:40|945.4|934.6|945.3|934.5|945.4|934.6|945.3|934.5|2
1649762590000|2022-04-12 11:23:10|945.1|934.3|945.2|934.4|945.2|934.4|945.1|934.3|2
1649762600000|2022-04-12 11:23:20|945.35|934.55|945.25|934.45|945.35|934.55|945.25|934.45|2
1649762620000|2022-04-12 11:23:40|944.99|934.19|945.9|935.1|945.9|935.1|944.99|934.19|4
1649762650000|2022-04-12 11:24:10|945.5|934.7|945.5|934.7|945.51|934.71|945.49|934.69|5
1649762660000|2022-04-12 11:24:20|945.2|934.4|945.45|934.65|945.51|934.71|945.19|934.39|15
1649762670000|2022-04-12 11:24:30|945.6|934.8|945.9|935.1|945.9|935.1|945.6|934.8|7
1649762680000|2022-04-12 11:24:40|945.63|934.83|945.49|934.69|945.63|934.83|945.49|934.69|2
1649762700000|2022-04-12 11:25:00|945.9|935.1|945.97|935.17|945.97|935.17|945.9|935.1|2
1649762710000|2022-04-12 11:25:10|946.4|935.6|946.42|935.62|946.42|935.62|946.4|935.6|2
1649762720000|2022-04-12 11:25:20|946.3|935.5|946.3|935.5|946.4|935.6|946.3|935.5|3
1649762760000|2022-04-12 11:26:00|946.37|935.57|946.3|935.5|946.37|935.57|946.3|935.5|2
1649762820000|2022-04-12 11:27:00|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649762830000|2022-04-12 11:27:10|946.15|935.35|946.5|935.7|946.65|935.85|946.15|935.35|4
1649762840000|2022-04-12 11:27:20|946.59|935.79|946.63|935.83|946.65|935.85|946.44|935.64|14
1649762850000|2022-04-12 11:27:30|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1649762860000|2022-04-12 11:27:40|946.71|935.91|946.5|935.7|946.9|936.1|946.05|935.25|10
1649762870000|2022-04-12 11:27:50|946.56|935.76|946.61|935.81|946.61|935.81|946.5|935.7|4
1649762880000|2022-04-12 11:28:00|946.95|936.15|947.75|936.95|947.75|936.95|946.95|936.15|3
1649762890000|2022-04-12 11:28:10|947.9|937.1|947.9|937.1|947.9|937.1|947.6|936.8|4
1649762900000|2022-04-12 11:28:20|947.4|936.6|946.9|936.1|947.4|936.6|946.9|936.1|2
1649762960000|2022-04-12 11:29:20|947.13|936.33|947.63|936.83|947.64|936.84|947.13|936.33|4
1649762970000|2022-04-12 11:29:30|947.88|937.08|947.88|937.08|947.88|937.08|947.88|937.08|1
1649763010000|2022-04-12 11:30:10|947.89|937.09|947.65|936.85|947.89|937.09|947.65|936.85|5
1649763020000|2022-04-12 11:30:20|947.6|936.8|947.88|937.08|947.88|937.08|947.6|936.8|4
1649763040000|2022-04-12 11:30:40|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1649763090000|2022-04-12 11:31:30|947.95|937.15|947.95|937.15|947.95|937.15|947.95|937.15|1
1649763100000|2022-04-12 11:31:40|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1649763120000|2022-04-12 11:32:00|947.67|936.87|947.9|937.1|947.9|937.1|947.67|936.87|2
1649763130000|2022-04-12 11:32:10|947.73|936.93|947.49|936.69|947.9|937.1|947.49|936.69|3
1649763140000|2022-04-12 11:32:20|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1649763150000|2022-04-12 11:32:30|947.65|936.85|947|936.2|947.65|936.85|947|936.2|3
1649763160000|2022-04-12 11:32:40|947.4|936.6|947.49|936.69|947.49|936.69|947.23|936.43|4
1649763170000|2022-04-12 11:32:50|947.9|937.1|947.95|937.15|947.95|937.15|947.9|937.1|2
1649763180000|2022-04-12 11:33:00|948.2|937.4|948.1|937.3|948.2|937.4|948.1|937.3|2
1649763190000|2022-04-12 11:33:10|948.28|937.48|948.38|937.58|948.38|937.58|948.28|937.48|2
1649763200000|2022-04-12 11:33:20|948.5|937.7|948.5|937.7|948.5|937.7|948.5|937.7|1
1649763210000|2022-04-12 11:33:30|948.43|937.63|947.96|937.16|948.43|937.63|947.83|937.03|6
1649763220000|2022-04-12 11:33:40|948|937.2|948|937.2|948|937.2|948|937.2|1
1649763240000|2022-04-12 11:34:00|947.9|937.1|947.35|936.55|947.9|937.1|947.35|936.55|3
1649763250000|2022-04-12 11:34:10|947.45|936.65|947.9|937.1|947.9|937.1|947.45|936.65|5
1649763310000|2022-04-12 11:35:10|948.4|937.6|947.9|937.1|948.4|937.6|947.9|937.1|4
1649763330000|2022-04-12 11:35:30|947.7|936.9|947.7|936.9|947.7|936.9|947.7|936.9|1
1649763340000|2022-04-12 11:35:40|947.59|936.79|946.95|936.15|947.59|936.79|946.95|936.15|3
1649763350000|2022-04-12 11:35:50|946.77|935.97|946.4|935.6|946.9|936.1|946.4|935.6|6
1649763360000|2022-04-12 11:36:00|945.9|935.1|945.4|934.6|945.9|935.1|945.4|934.6|4
1649763370000|2022-04-12 11:36:10|945.43|934.63|945.4|934.6|945.55|934.75|945.4|934.6|3
1649763400000|2022-04-12 11:36:40|944.9|934.1|944.9|934.1|945.15|934.35|944.9|934.1|3
1649763410000|2022-04-12 11:36:50|945.23|934.43|946.9|936.1|946.9|936.1|945.23|934.43|5
1649763420000|2022-04-12 11:37:00|946.71|935.91|946.4|935.6|946.9|936.1|946.4|935.6|6
1649763440000|2022-04-12 11:37:20|945.9|935.1|945.9|935.1|946.28|935.48|945.9|935.1|3
1649763480000|2022-04-12 11:38:00|945.85|935.05|945.85|935.05|945.85|935.05|945.85|935.05|1
1649763490000|2022-04-12 11:38:10|945.8|935|945.8|935|945.8|935|945.8|935|1
1649763520000|2022-04-12 11:38:40|945.4|934.6|944.9|934.1|945.4|934.6|944.9|934.1|3
1649763560000|2022-04-12 11:39:20|945.12|934.32|945.91|935.11|945.91|935.11|944.9|934.1|8
1649763570000|2022-04-12 11:39:30|945.92|935.12|945.95|935.15|945.96|935.16|945.91|935.11|8
1649763590000|2022-04-12 11:39:50|946.4|935.6|946.8|936|946.8|936|946.4|935.6|3
1649763600000|2022-04-12 11:40:00|946.4|935.6|946.4|935.6|946.4|935.6|946.4|935.6|1
1649763610000|2022-04-12 11:40:10|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649763630000|2022-04-12 11:40:30|945.85|935.05|945.85|935.05|945.85|935.05|945.85|935.05|1
1649763640000|2022-04-12 11:40:40|945.98|935.18|945.9|935.1|945.98|935.18|945.9|935.1|2
1649763650000|2022-04-12 11:40:50|946.03|935.23|946.03|935.23|946.03|935.23|946.03|935.23|1
1649763660000|2022-04-12 11:41:00|946.45|935.65|945.9|935.1|946.45|935.65|945.9|935.1|3
1649763670000|2022-04-12 11:41:10|946.07|935.27|946.2|935.4|946.2|935.4|945.9|935.1|3
1649763680000|2022-04-12 11:41:20|946.1|935.3|946.1|935.3|946.1|935.3|946.1|935.3|1
1649763710000|2022-04-12 11:41:50|946.6|935.8|946.9|936.1|946.9|936.1|946.6|935.8|3
1649763750000|2022-04-12 11:42:30|947.03|936.23|946.9|936.1|947.03|936.23|946.9|936.1|2
1649763760000|2022-04-12 11:42:40|946.75|935.95|946.27|935.47|946.75|935.95|946.27|935.47|3
1649763770000|2022-04-12 11:42:50|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649763790000|2022-04-12 11:43:10|945.8|935|945.8|935|945.8|935|945.8|935|1
1649763800000|2022-04-12 11:43:20|945.75|934.95|945.75|934.95|945.75|934.95|945.75|934.95|1
1649763810000|2022-04-12 11:43:30|945.8|935|945.8|935|945.8|935|945.8|935|1
1649763830000|2022-04-12 11:43:50|945.66|934.86|945.66|934.86|945.7|934.9|945.21|934.41|5
1649763840000|2022-04-12 11:44:00|945.8|935|945.8|935|945.8|935|945.8|935|1
1649763860000|2022-04-12 11:44:20|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649763870000|2022-04-12 11:44:30|946.04|935.24|945.9|935.1|946.04|935.24|945.9|935.1|2
1649763880000|2022-04-12 11:44:40|946.04|935.24|946.57|935.77|946.57|935.77|945.9|935.1|4
1649763890000|2022-04-12 11:44:50|946.58|935.78|946.9|936.1|946.9|936.1|946.58|935.78|2
1649763900000|2022-04-12 11:45:00|946.76|935.96|946.65|935.85|946.9|936.1|946.65|935.85|3
1649763910000|2022-04-12 11:45:10|946.45|935.65|946.4|935.6|946.57|935.77|946.28|935.48|4
1649763920000|2022-04-12 11:45:20|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1649763930000|2022-04-12 11:45:30|947.05|936.25|947.15|936.35|947.15|936.35|946.9|936.1|4
1649763950000|2022-04-12 11:45:50|947.7|936.9|947.9|937.1|947.9|937.1|947.4|936.6|3
1649763970000|2022-04-12 11:46:10|947.75|936.95|947.75|936.95|947.75|936.95|947.75|936.95|1
1649763990000|2022-04-12 11:46:30|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1649764040000|2022-04-12 11:47:20|947.85|937.05|947.12|936.32|947.85|937.05|946.9|936.1|6
1649764050000|2022-04-12 11:47:30|946.9|936.1|946.33|935.53|947|936.2|946.33|935.53|6
1649764060000|2022-04-12 11:47:40|945.9|935.1|945.4|934.6|945.9|935.1|945.4|934.6|4
1649764070000|2022-04-12 11:47:50|944.9|934.1|943.95|933.15|944.9|934.1|943.95|933.15|4
1649764080000|2022-04-12 11:48:00|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649764090000|2022-04-12 11:48:10|943.53|932.73|942.9|932.1|943.53|932.73|942.9|932.1|4
1649764120000|2022-04-12 11:48:40|943.28|932.48|943.4|932.6|943.4|932.6|943.28|932.48|2
1649764130000|2022-04-12 11:48:50|943.9|933.1|944.5|933.7|944.5|933.7|943.9|933.1|6
1649764150000|2022-04-12 11:49:10|944.54|933.74|944.2|933.4|944.9|934.1|944.2|933.4|7
1649764170000|2022-04-12 11:49:30|944.27|933.47|944.4|933.6|944.4|933.6|944.27|933.47|2
1649764180000|2022-04-12 11:49:40|943.9|933.1|943.9|933.1|944.07|933.27|943.9|933.1|3
1649764240000|2022-04-12 11:50:40|944.07|933.27|943.9|933.1|944.07|933.27|943.9|933.1|2
1649764260000|2022-04-12 11:51:00|944.15|933.35|945.4|934.6|945.4|934.6|944.15|933.35|11
1649764270000|2022-04-12 11:51:10|945.85|935.05|945.69|934.89|945.85|935.05|945.62|934.82|3
1649764280000|2022-04-12 11:51:20|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649764290000|2022-04-12 11:51:30|946.19|935.39|945.9|935.1|946.19|935.39|945.9|935.1|2
1649764330000|2022-04-12 11:52:10|945.53|934.73|945.9|935.1|945.9|935.1|945.34|934.54|6
1649764410000|2022-04-12 11:53:30|945.59|934.79|945.8|935|945.8|935|945.29|934.49|4
1649764420000|2022-04-12 11:53:40|945.53|934.73|945.53|934.73|945.53|934.73|945.53|934.73|1
1649764440000|2022-04-12 11:54:00|945.8|935|945.9|935.1|945.9|935.1|945.66|934.86|3
1649764480000|2022-04-12 11:54:40|945.65|934.85|945.15|934.35|945.65|934.85|945.15|934.35|2
1649764490000|2022-04-12 11:54:50|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649764500000|2022-04-12 11:55:00|944.84|934.04|944.4|933.6|944.84|934.04|944.4|933.6|3
1649764510000|2022-04-12 11:55:10|943.75|932.95|943.75|932.95|943.75|932.95|943.75|932.95|1
1649764520000|2022-04-12 11:55:20|943.7|932.9|943.7|932.9|943.7|932.9|943.7|932.9|1
1649764530000|2022-04-12 11:55:30|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649764540000|2022-04-12 11:55:40|944.2|933.4|944.7|933.9|944.7|933.9|944.2|933.4|2
1649764560000|2022-04-12 11:56:00|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649764570000|2022-04-12 11:56:10|944.95|934.15|945.9|935.1|945.9|935.1|944.95|934.15|2
1649764580000|2022-04-12 11:56:20|946.1|935.3|945.9|935.1|946.1|935.3|945.9|935.1|2
1649764700000|2022-04-12 11:58:20|945.75|934.95|945.75|934.95|945.75|934.95|945.75|934.95|1
1649764720000|2022-04-12 11:58:40|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649764740000|2022-04-12 11:59:00|945.85|935.05|945.85|935.05|945.85|935.05|945.85|935.05|1
1649764750000|2022-04-12 11:59:10|945.75|934.95|945.75|934.95|945.75|934.95|945.75|934.95|1
1649764760000|2022-04-12 11:59:20|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649764780000|2022-04-12 11:59:40|946.09|935.29|945.9|935.1|946.09|935.29|945.9|935.1|2
1649764790000|2022-04-12 11:59:50|945.98|935.18|945.98|935.18|945.98|935.18|945.98|935.18|1
1649764800000|2022-04-12 12:00:00|946.1|935.3|946.8|936|946.8|936|946.1|935.3|5
1649764810000|2022-04-12 12:00:10|946.68|935.88|946.18|935.38|946.68|935.88|946.18|935.38|6
1649764830000|2022-04-12 12:00:30|946|935.2|946.4|935.6|946.4|935.6|946|935.2|2
1649764850000|2022-04-12 12:00:50|946.25|935.45|946.25|935.45|946.25|935.45|946.25|935.45|1
1649764860000|2022-04-12 12:01:00|946.1|935.3|946.1|935.3|946.1|935.3|946.1|935.3|1
1649764900000|2022-04-12 12:01:40|945.9|935.1|945.18|934.38|945.9|935.1|945.05|934.25|4
1649764910000|2022-04-12 12:01:50|945.17|934.37|945.17|934.37|945.17|934.37|945.17|934.37|1
1649764920000|2022-04-12 12:02:00|944.9|934.1|944.9|934.1|944.9|934.1|944.77|933.97|3
1649764930000|2022-04-12 12:02:10|944.95|934.15|944.95|934.15|944.95|934.15|944.95|934.15|1
1649764960000|2022-04-12 12:02:40|945|934.2|945|934.2|945|934.2|945|934.2|1
1649764980000|2022-04-12 12:03:00|945.34|934.54|946.65|935.85|946.65|935.85|945.31|934.51|9
1649764990000|2022-04-12 12:03:10|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1649765000000|2022-04-12 12:03:20|946.8|936|946.25|935.45|946.8|936|946.25|935.45|3
1649765010000|2022-04-12 12:03:30|946|935.2|946|935.2|946|935.2|946|935.2|1
1649765020000|2022-04-12 12:03:40|946.17|935.37|946.17|935.37|946.17|935.37|946.17|935.37|1
1649765030000|2022-04-12 12:03:50|946.14|935.34|946.17|935.37|946.17|935.37|946.1|935.3|4
1649765040000|2022-04-12 12:04:00|946.55|935.75|946.67|935.87|946.67|935.87|946.55|935.75|3
1649765080000|2022-04-12 12:04:40|945.95|935.15|945.95|935.15|945.95|935.15|945.95|935.15|1
1649765090000|2022-04-12 12:04:50|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649765100000|2022-04-12 12:05:00|945.95|935.15|945.95|935.15|945.95|935.15|945.95|935.15|1
1649765120000|2022-04-12 12:05:20|946.17|935.37|946.9|936.1|947.19|936.39|946.17|935.37|8
1649765130000|2022-04-12 12:05:30|947.25|936.45|947.45|936.65|947.45|936.65|946.9|936.1|5
1649765140000|2022-04-12 12:05:40|947.3|936.5|946.9|936.1|947.3|936.5|946.9|936.1|2
1649765160000|2022-04-12 12:06:00|947.04|936.24|947.55|936.75|947.55|936.75|947.04|936.24|3
1649765170000|2022-04-12 12:06:10|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1649765210000|2022-04-12 12:06:50|947.8|937|947.52|936.72|947.8|937|947.52|936.72|3
1649765220000|2022-04-12 12:07:00|947.37|936.57|946.95|936.15|947.37|936.57|946.95|936.15|2
1649765230000|2022-04-12 12:07:10|946.9|936.1|947.1|936.3|947.1|936.3|946.9|936.1|2
1649765240000|2022-04-12 12:07:20|946.9|936.1|947.1|936.3|947.1|936.3|946.9|936.1|2
1649765270000|2022-04-12 12:07:50|947.25|936.45|947.25|936.45|947.25|936.45|947.25|936.45|1
1649765280000|2022-04-12 12:08:00|947.43|936.63|947.23|936.43|947.43|936.63|947.2|936.4|4
1649765290000|2022-04-12 12:08:10|947.05|936.25|947.58|936.78|947.58|936.78|947.05|936.25|3
1649765300000|2022-04-12 12:08:20|947.6|936.8|947.58|936.78|947.75|936.95|947.4|936.6|5
1649765310000|2022-04-12 12:08:30|947.4|936.6|947.4|936.6|947.4|936.6|947.4|936.6|1
1649765320000|2022-04-12 12:08:40|947.32|936.52|947.9|937.1|947.9|937.1|947.32|936.52|3
1649765340000|2022-04-12 12:09:00|947.79|936.99|947.9|937.1|947.9|937.1|947.45|936.65|3
1649765350000|2022-04-12 12:09:10|947.76|936.96|947.9|937.1|947.9|937.1|947.43|936.63|4
1649765360000|2022-04-12 12:09:20|947.7|936.9|947.7|936.9|947.7|936.9|947.7|936.9|1
1649765370000|2022-04-12 12:09:30|947.9|937.1|947.9|937.1|947.9|937.1|947.75|936.95|4
1649765380000|2022-04-12 12:09:40|948.05|937.25|948.05|937.25|948.05|937.25|948.05|937.25|1
1649765390000|2022-04-12 12:09:50|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1649765400000|2022-04-12 12:10:00|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1649765450000|2022-04-12 12:10:50|947.04|936.24|946.9|936.1|947.23|936.43|946.9|936.1|5
1649765470000|2022-04-12 12:11:10|947.02|936.22|947.02|936.22|947.02|936.22|946.9|936.1|3
1649765480000|2022-04-12 12:11:20|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1649765490000|2022-04-12 12:11:30|946.6|935.8|946.1|935.3|946.6|935.8|946.1|935.3|3
1649765500000|2022-04-12 12:11:40|946.25|935.45|946.22|935.42|946.25|935.45|946.22|935.42|2
1649765510000|2022-04-12 12:11:50|946.15|935.35|946.15|935.35|946.15|935.35|946.15|935.35|1
1649765520000|2022-04-12 12:12:00|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649765530000|2022-04-12 12:12:10|945.75|934.95|945.65|934.85|945.75|934.95|945.25|934.45|3
1649765540000|2022-04-12 12:12:20|945.69|934.89|945.4|934.6|945.9|935.1|945.4|934.6|3
1649765590000|2022-04-12 12:13:10|944.9|934.1|944.6|933.8|944.9|934.1|944.6|933.8|3
1649765600000|2022-04-12 12:13:20|944.57|933.77|944.65|933.85|944.65|933.85|944.57|933.77|2
1649765610000|2022-04-12 12:13:30|944.57|933.77|943.9|933.1|944.57|933.77|943.6|932.8|5
1649765620000|2022-04-12 12:13:40|943.4|932.6|942.9|932.1|943.4|932.6|942.9|932.1|2
1649765630000|2022-04-12 12:13:50|943.15|932.35|942.9|932.1|943.15|932.35|942.9|932.1|2
1649765640000|2022-04-12 12:14:00|943.5|932.7|943.73|932.93|943.96|933.16|943.5|932.7|9
1649765650000|2022-04-12 12:14:10|943.6|932.8|943.6|932.8|943.75|932.95|943.6|932.8|5
1649765660000|2022-04-12 12:14:20|943.65|932.85|943.65|932.85|943.65|932.85|943.65|932.85|1
1649765680000|2022-04-12 12:14:40|943.8|933|943.8|933|943.8|933|943.8|933|1
1649765700000|2022-04-12 12:15:00|943.85|933.05|943.85|933.05|943.85|933.05|943.85|933.05|1
1649765710000|2022-04-12 12:15:10|943.8|933|941.9|931.1|943.8|933|941.9|931.1|6
1649765720000|2022-04-12 12:15:20|942.11|931.31|941.9|931.1|942.11|931.31|941.9|931.1|2
1649765750000|2022-04-12 12:15:50|941.8|931|941.75|930.95|941.8|931|941.75|930.95|2
1649765760000|2022-04-12 12:16:00|941.64|930.84|941|930.2|941.64|930.84|941|930.2|4
1649765770000|2022-04-12 12:16:10|941.14|930.34|941.1|930.3|941.14|930.34|941.1|930.3|2
1649765780000|2022-04-12 12:16:20|941.34|930.54|941.34|930.54|941.34|930.54|941.14|930.34|6
1649765790000|2022-04-12 12:16:30|941.33|930.53|941.14|930.34|941.34|930.54|941.14|930.34|3
1649765800000|2022-04-12 12:16:40|941.36|930.56|941.64|930.84|941.64|930.84|941.36|930.56|2
1649765810000|2022-04-12 12:16:50|941.72|930.92|941.9|931.1|941.9|931.1|941.72|930.92|2
1649765820000|2022-04-12 12:17:00|941.75|930.95|941.75|930.95|941.75|930.95|941.75|930.95|1
1649765840000|2022-04-12 12:17:20|941.9|931.1|941.64|930.84|941.9|931.1|941.64|930.84|3
1649765850000|2022-04-12 12:17:30|941.69|930.89|941.14|930.34|941.69|930.89|941.1|930.3|5
1649765870000|2022-04-12 12:17:50|941.25|930.45|940.85|930.05|941.25|930.45|940.85|930.05|4
1649765880000|2022-04-12 12:18:00|940.98|930.18|941.24|930.44|941.24|930.44|940.98|930.18|3
1649765890000|2022-04-12 12:18:10|941.03|930.23|940.9|930.1|941.03|930.23|940.9|930.1|2
1649765900000|2022-04-12 12:18:20|940.69|929.89|940.67|929.87|940.69|929.89|940.67|929.87|2
1649765910000|2022-04-12 12:18:30|940.61|929.81|940.49|929.69|940.61|929.81|940.49|929.69|2
1649765920000|2022-04-12 12:18:40|939.9|929.1|940|929.2|940|929.2|939.9|929.1|2
1649765930000|2022-04-12 12:18:50|940.13|929.33|940.68|929.88|940.68|929.88|940.03|929.23|5
1649765940000|2022-04-12 12:19:00|940.85|930.05|940.85|930.05|940.85|930.05|940.85|930.05|1
1649765950000|2022-04-12 12:19:10|940.8|930|940.8|930|940.8|930|940.8|930|1
1649765960000|2022-04-12 12:19:20|940.7|929.9|940.7|929.9|940.7|929.9|940.7|929.9|1
1649765980000|2022-04-12 12:19:40|940.61|929.81|940.05|929.25|940.61|929.81|940.05|929.25|3
1649765990000|2022-04-12 12:19:50|939.95|929.15|940.11|929.31|940.11|929.31|939.95|929.15|2
1649766000000|2022-04-12 12:20:00|940.4|929.6|940.9|930.1|941.05|930.25|940.37|929.57|8
1649766010000|2022-04-12 12:20:10|940.75|929.95|940.75|929.95|940.75|929.95|940.75|929.95|1
1649766020000|2022-04-12 12:20:20|940.61|929.81|940.75|929.95|940.75|929.95|940.61|929.81|2
1649766030000|2022-04-12 12:20:30|940.8|930|940.8|930|940.8|930|940.8|930|1
1649766050000|2022-04-12 12:20:50|940.9|930.1|940.61|929.81|940.9|930.1|940.61|929.81|3
1649766060000|2022-04-12 12:21:00|940.49|929.69|940.49|929.69|940.49|929.69|940.49|929.69|1
1649766070000|2022-04-12 12:21:10|940.75|929.95|940.61|929.81|940.75|929.95|940.61|929.81|3
1649766080000|2022-04-12 12:21:20|940.67|929.87|940.11|929.31|940.75|929.95|940.11|929.31|6
1649766090000|2022-04-12 12:21:30|940.41|929.61|940.41|929.61|940.41|929.61|940.41|929.61|1
1649766100000|2022-04-12 12:21:40|940.11|929.31|939.95|929.15|940.11|929.31|939.95|929.15|2
1649766110000|2022-04-12 12:21:50|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649766120000|2022-04-12 12:22:00|939.4|928.6|939.29|928.49|939.54|928.74|938.9|928.1|7
1649766130000|2022-04-12 12:22:10|939.1|928.3|939.5|928.7|939.5|928.7|938.9|928.1|5
1649766140000|2022-04-12 12:22:20|939.2|928.4|938.9|928.1|939.2|928.4|938.9|928.1|6
1649766150000|2022-04-12 12:22:30|938.8|928|937.95|927.15|938.8|928|937.95|927.15|4
1649766160000|2022-04-12 12:22:40|937.75|926.95|937.75|926.95|937.75|926.95|937.75|926.95|1
1649766170000|2022-04-12 12:22:50|937.6|926.8|937.8|927|937.8|927|937.6|926.8|2
1649766180000|2022-04-12 12:23:00|937.7|926.9|937.7|926.9|937.7|926.9|937.7|926.9|1
1649766190000|2022-04-12 12:23:10|937.52|926.72|936.94|926.14|937.52|926.72|936.94|926.14|3
1649766200000|2022-04-12 12:23:20|936.9|926.1|935.9|925.1|936.9|926.1|935.9|925.1|6
1649766210000|2022-04-12 12:23:30|935.89|925.09|935.05|924.25|935.89|925.09|935.05|924.25|6
1649766220000|2022-04-12 12:23:40|935.44|924.64|935.44|924.64|935.44|924.64|935.44|924.64|1
1649766230000|2022-04-12 12:23:50|935.55|924.75|935.55|924.75|935.55|924.75|935.55|924.75|1
1649766240000|2022-04-12 12:24:00|935.89|925.09|936.18|925.38|936.18|925.38|935.89|925.09|3
1649766250000|2022-04-12 12:24:10|936.05|925.25|936.06|925.26|936.06|925.26|935.9|925.1|5
1649766260000|2022-04-12 12:24:20|936.27|925.47|936.15|925.35|936.27|925.47|935.9|925.1|4
1649766270000|2022-04-12 12:24:30|936.69|925.89|936.9|926.1|936.9|926.1|936.69|925.89|3
1649766280000|2022-04-12 12:24:40|937.15|926.35|937.4|926.6|937.4|926.6|936.9|926.1|3
1649766290000|2022-04-12 12:24:50|937.85|927.05|937.85|927.05|937.85|927.05|937.85|927.05|1
1649766300000|2022-04-12 12:25:00|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649766310000|2022-04-12 12:25:10|937.85|927.05|937.85|927.05|937.85|927.05|937.85|927.05|1
1649766330000|2022-04-12 12:25:30|937.75|926.95|937.75|926.95|937.75|926.95|937.75|926.95|1
1649766340000|2022-04-12 12:25:40|937.8|927|937.8|927|937.8|927|937.8|927|1
1649766350000|2022-04-12 12:25:50|937.75|926.95|937.24|926.44|937.75|926.95|937.24|926.44|3
1649766360000|2022-04-12 12:26:00|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649766370000|2022-04-12 12:26:10|936.1|925.3|936.6|925.8|936.6|925.8|936.1|925.3|2
1649766380000|2022-04-12 12:26:20|936.9|926.1|937.53|926.73|937.65|926.85|936.87|926.07|5
1649766390000|2022-04-12 12:26:30|937.55|926.75|938.09|927.29|938.43|927.63|937.55|926.75|5
1649766400000|2022-04-12 12:26:40|937.9|927.1|937.65|926.85|937.9|927.1|937.65|926.85|2
1649766410000|2022-04-12 12:26:50|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649766420000|2022-04-12 12:27:00|937.88|927.08|938.65|927.85|938.65|927.85|937.88|927.08|2
1649766440000|2022-04-12 12:27:20|938.75|927.95|937.9|927.1|938.75|927.95|937.9|927.1|3
1649766450000|2022-04-12 12:27:30|938.4|927.6|938.9|928.1|939.55|928.75|938.4|927.6|7
1649766470000|2022-04-12 12:27:50|938.7|927.9|938.7|927.9|938.7|927.9|938.7|927.9|1
1649766480000|2022-04-12 12:28:00|938.4|927.6|937.9|927.1|938.4|927.6|937.9|927.1|2
1649766490000|2022-04-12 12:28:10|937.8|927|937.54|926.74|937.8|927|936.9|926.1|9
1649766500000|2022-04-12 12:28:20|937.85|927.05|938.4|927.6|938.4|927.6|937.85|927.05|5
1649766510000|2022-04-12 12:28:30|938.7|927.9|938.7|927.9|938.7|927.9|938.7|927.9|1
1649766520000|2022-04-12 12:28:40|938.9|928.1|938.4|927.6|938.9|928.1|938.4|927.6|3
1649766530000|2022-04-12 12:28:50|938.5|927.7|938.75|927.95|938.9|928.1|938.4|927.6|5
1649766540000|2022-04-12 12:29:00|938.58|927.78|938.4|927.6|938.58|927.78|938.4|927.6|2
1649766550000|2022-04-12 12:29:10|938.8|928|938.8|928|938.8|928|938.8|928|1
1649766560000|2022-04-12 12:29:20|938.4|927.6|938.4|927.6|938.4|927.6|938.4|927.6|1
1649766570000|2022-04-12 12:29:30|938.53|927.73|938.9|928.1|939.03|928.23|938.53|927.73|3
1649766590000|2022-04-12 12:29:50|939.03|928.23|939.65|928.85|939.9|929.1|938.9|928.1|9
1649766600000|2022-04-12 12:30:00|939.9|929.1|945.17|934.37|945.17|934.37|939.9|929.1|18
1649766610000|2022-04-12 12:30:10|945.92|935.12|946.84|936.04|946.84|936.04|945.92|935.12|11
1649766620000|2022-04-12 12:30:20|946.83|936.03|947.9|937.1|948.91|938.11|946.83|936.03|10
1649766630000|2022-04-12 12:30:30|947.4|936.6|948.41|937.61|949.1|938.3|947.4|936.6|13
1649766640000|2022-04-12 12:30:40|948.6|937.8|948.91|938.11|949.12|938.32|948.4|937.6|10
1649766650000|2022-04-12 12:30:50|948.41|937.61|947.9|937.1|948.41|937.61|947.4|936.6|8
1649766660000|2022-04-12 12:31:00|947.62|936.82|947.4|936.6|947.62|936.82|947.4|936.6|4
1649766670000|2022-04-12 12:31:10|946.9|936.1|945.4|934.6|946.9|936.1|945.4|934.6|5
1649766680000|2022-04-12 12:31:20|945.32|934.52|942.4|931.6|945.32|934.52|942.4|931.6|14
1649766690000|2022-04-12 12:31:30|942.35|931.55|942.02|931.22|943.4|932.6|942.02|931.22|16
1649766700000|2022-04-12 12:31:40|941.8|931|941.92|931.12|942.2|931.4|941.32|930.52|14
1649766710000|2022-04-12 12:31:50|942.15|931.35|944.12|933.32|944.25|933.45|941.9|931.1|17
1649766720000|2022-04-12 12:32:00|944.22|933.42|945.15|934.35|945.15|934.35|944.22|933.42|6
1649766730000|2022-04-12 12:32:10|945.48|934.68|947.15|936.35|947.4|936.6|945.4|934.6|9
1649766740000|2022-04-12 12:32:20|947.4|936.6|946.4|935.6|947.7|936.9|946.4|935.6|8
1649766750000|2022-04-12 12:32:30|946.59|935.79|946.32|935.52|946.6|935.8|946.1|935.3|11
1649766760000|2022-04-12 12:32:40|945.9|935.1|946.9|936.1|946.9|936.1|945.9|935.1|5
1649766770000|2022-04-12 12:32:50|946.4|935.6|947.9|937.1|947.95|937.15|946.4|935.6|5
1649766780000|2022-04-12 12:33:00|947.65|936.85|947.4|936.6|947.65|936.85|947.4|936.6|2
1649766790000|2022-04-12 12:33:10|947.49|936.69|947.25|936.45|947.49|936.69|947.25|936.45|5
1649766800000|2022-04-12 12:33:20|947.9|937.1|947.9|937.1|948.05|937.25|947.9|937.1|3
1649766810000|2022-04-12 12:33:30|947.85|937.05|947.15|936.35|947.85|937.05|946.9|936.1|7
1649766820000|2022-04-12 12:33:40|947.19|936.39|947.9|937.1|947.93|937.13|947.15|936.35|9
1649766830000|2022-04-12 12:33:50|947.85|937.05|947.9|937.1|947.9|937.1|947.85|937.05|2
1649766840000|2022-04-12 12:34:00|947.99|937.19|947.9|937.1|947.99|937.19|947.4|936.6|6
1649766850000|2022-04-12 12:34:10|947.85|937.05|948.91|938.11|948.92|938.12|947.85|937.05|8
1649766860000|2022-04-12 12:34:20|948.87|938.07|948.91|938.11|948.91|938.11|948.86|938.06|3
1649766880000|2022-04-12 12:34:40|948.92|938.12|948.9|938.1|948.92|938.12|948.9|938.1|9
1649766890000|2022-04-12 12:34:50|948.92|938.12|948.9|938.1|948.92|938.12|948.9|938.1|3
1649766900000|2022-04-12 12:35:00|948.91|938.11|948.91|938.11|948.91|938.11|948.91|938.11|1
1649766910000|2022-04-12 12:35:10|948.06|937.26|947.79|936.99|948.15|937.35|947.79|936.99|8
1649766920000|2022-04-12 12:35:20|947.83|937.03|947.54|936.74|947.83|937.03|947.29|936.49|10
1649766930000|2022-04-12 12:35:30|947.29|936.49|945.65|934.85|947.7|936.9|945.4|934.6|17
1649766940000|2022-04-12 12:35:40|946.15|935.35|946.4|935.6|946.4|935.6|945.9|935.1|8
1649766950000|2022-04-12 12:35:50|946.47|935.67|946.19|935.39|946.48|935.68|946.19|935.39|6
1649766960000|2022-04-12 12:36:00|945.9|935.1|945.9|935.1|946.19|935.39|945.9|935.1|3
1649766970000|2022-04-12 12:36:10|945.95|935.15|946.9|936.1|946.9|936.1|945.9|935.1|5
1649766980000|2022-04-12 12:36:20|947.15|936.35|946.9|936.1|947.15|936.35|946.9|936.1|2
1649766990000|2022-04-12 12:36:30|946.4|935.6|945.4|934.6|946.4|935.6|945.4|934.6|7
1649767010000|2022-04-12 12:36:50|945.8|935|945.8|935|946.05|935.25|945.8|935|4
1649767020000|2022-04-12 12:37:00|945.9|935.1|945.9|935.1|945.9|935.1|945.4|934.6|4
1649767030000|2022-04-12 12:37:10|945.53|934.73|944.9|934.1|945.55|934.75|944.9|934.1|3
1649767050000|2022-04-12 12:37:30|944.8|934|944.9|934.1|945.15|934.35|944.49|933.69|7
1649767060000|2022-04-12 12:37:40|945.15|934.35|944.9|934.1|945.4|934.6|944.9|934.1|6
1649767070000|2022-04-12 12:37:50|945.15|934.35|945.9|935.1|946.02|935.22|945.15|934.35|6
1649767080000|2022-04-12 12:38:00|946.09|935.29|946.5|935.7|946.79|935.99|946.09|935.29|9
1649767090000|2022-04-12 12:38:10|946.53|935.73|947.3|936.5|947.5|936.7|946.5|935.7|7
1649767100000|2022-04-12 12:38:20|947.68|936.88|947.9|937.1|947.9|937.1|947.68|936.88|4
1649767120000|2022-04-12 12:38:40|948|937.2|947.9|937.1|948|937.2|947.9|937.1|2
1649767130000|2022-04-12 12:38:50|948.4|937.6|948|937.2|948.4|937.6|948|937.2|3
1649767150000|2022-04-12 12:39:10|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1649767160000|2022-04-12 12:39:20|948.25|937.45|949.16|938.36|949.16|938.36|948.25|937.45|4
1649767170000|2022-04-12 12:39:30|948.91|938.11|949.9|939.1|949.9|939.1|948.91|938.11|8
1649767180000|2022-04-12 12:39:40|949.65|938.85|949.11|938.31|949.65|938.85|949.1|938.3|3
1649767190000|2022-04-12 12:39:50|949.52|938.72|949.9|939.1|950.2|939.4|949.52|938.72|4
1649767200000|2022-04-12 12:40:00|949.8|939|949.9|939.1|949.9|939.1|949.8|939|2
1649767210000|2022-04-12 12:40:10|950.2|939.4|949.9|939.1|950.25|939.45|949.9|939.1|5
1649767220000|2022-04-12 12:40:20|949.88|939.08|949.9|939.1|949.9|939.1|949.85|939.05|3
1649767230000|2022-04-12 12:40:30|949.85|939.05|949.35|938.55|949.85|939.05|949.35|938.55|4
1649767240000|2022-04-12 12:40:40|949.6|938.8|949.37|938.57|949.6|938.8|948.9|938.1|5
1649767250000|2022-04-12 12:40:50|948.9|938.1|949.87|939.07|949.87|939.07|948.9|938.1|4
1649767260000|2022-04-12 12:41:00|949.9|939.1|949.88|939.08|949.9|939.1|949.85|939.05|6
1649767270000|2022-04-12 12:41:10|950.23|939.43|950.23|939.43|950.23|939.43|950.2|939.4|3
1649767280000|2022-04-12 12:41:20|950.2|939.4|950.23|939.43|950.23|939.43|950.2|939.4|6
1649767290000|2022-04-12 12:41:30|950.2|939.4|950.23|939.43|950.23|939.43|950.2|939.4|4
1649767300000|2022-04-12 12:41:40|950.2|939.4|950.23|939.43|950.23|939.43|950.2|939.4|4
1649767310000|2022-04-12 12:41:50|950.2|939.4|948.9|938.1|950.23|939.43|948.9|938.1|14
1649767320000|2022-04-12 12:42:00|949.25|938.45|948.4|937.6|949.25|938.45|948.4|937.6|3
1649767330000|2022-04-12 12:42:10|947.8|937|948.4|937.6|948.4|937.6|947.49|936.69|7
1649767340000|2022-04-12 12:42:20|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1649767350000|2022-04-12 12:42:30|949|938.2|949.35|938.55|949.35|938.55|948.9|938.1|7
1649767360000|2022-04-12 12:42:40|949.7|938.9|949.9|939.1|950.25|939.45|949.7|938.9|5
1649767370000|2022-04-12 12:42:50|950.5|939.7|950.96|940.16|950.96|940.16|950.5|939.7|4
1649767380000|2022-04-12 12:43:00|951.11|940.31|950.97|940.17|951.11|940.31|950.9|940.1|9
1649767390000|2022-04-12 12:43:10|951.16|940.36|951.9|941.1|952.3|941.5|951.16|940.36|9
1649767400000|2022-04-12 12:43:20|951.51|940.71|951.21|940.41|951.51|940.71|951.01|940.21|7
1649767410000|2022-04-12 12:43:30|951.36|940.56|950.4|939.6|951.36|940.56|950.4|939.6|5
1649767420000|2022-04-12 12:43:40|949.9|939.1|949.95|939.15|950|939.2|949.9|939.1|3
1649767430000|2022-04-12 12:43:50|949.9|939.1|950.95|940.15|950.95|940.15|949.9|939.1|3
1649767440000|2022-04-12 12:44:00|950.86|940.06|951.55|940.75|951.55|940.75|950.79|939.99|3
1649767450000|2022-04-12 12:44:10|951.45|940.65|951.01|940.21|951.45|940.65|951.01|940.21|2
1649767460000|2022-04-12 12:44:20|951.35|940.55|951.9|941.1|951.9|941.1|951.35|940.55|3
1649767470000|2022-04-12 12:44:30|952.3|941.5|951.9|941.1|952.3|941.5|951.9|941.1|2
1649767480000|2022-04-12 12:44:40|951.4|940.6|950.69|939.89|951.4|940.6|950.69|939.89|7
1649767490000|2022-04-12 12:44:50|950.6|939.8|950.45|939.65|950.75|939.95|949.9|939.1|9
1649767500000|2022-04-12 12:45:00|950.86|940.06|950.96|940.16|950.96|940.16|950.81|940.01|3
1649767510000|2022-04-12 12:45:10|951.01|940.21|951.01|940.21|951.5|940.7|951.01|940.21|4
1649767520000|2022-04-12 12:45:20|951.21|940.41|951.01|940.21|951.31|940.51|951.01|940.21|3
1649767530000|2022-04-12 12:45:30|951.4|940.6|951.01|940.21|951.75|940.95|951.01|940.21|7
1649767540000|2022-04-12 12:45:40|951.34|940.54|951.17|940.37|951.45|940.65|951.01|940.21|6
1649767550000|2022-04-12 12:45:50|951.41|940.61|951.75|940.95|951.75|940.95|951.12|940.32|3
1649767560000|2022-04-12 12:46:00|951.83|941.03|951.7|940.9|951.83|941.03|951.7|940.9|2
1649767580000|2022-04-12 12:46:20|951.5|940.7|951.5|940.7|951.5|940.7|951.5|940.7|1
1649767590000|2022-04-12 12:46:30|951.41|940.61|950.9|940.1|951.41|940.61|950.9|940.1|7
1649767600000|2022-04-12 12:46:40|950.6|939.8|950.9|940.1|950.9|940.1|950.4|939.6|3
1649767610000|2022-04-12 12:46:50|950.85|940.05|950.96|940.16|950.96|940.16|950.85|940.05|5
1649767620000|2022-04-12 12:47:00|951.01|940.21|950.96|940.16|951.01|940.21|950.96|940.16|2
1649767630000|2022-04-12 12:47:10|950.9|940.1|950.99|940.19|951.01|940.21|950.9|940.1|7
1649767640000|2022-04-12 12:47:20|951.01|940.21|950.9|940.1|951.01|940.21|950.9|940.1|2
1649767650000|2022-04-12 12:47:30|950.6|939.8|950.9|940.1|950.9|940.1|950.6|939.8|2
1649767660000|2022-04-12 12:47:40|950.4|939.6|950.4|939.6|950.4|939.6|950.4|939.6|1
1649767670000|2022-04-12 12:47:50|950.53|939.73|950.9|940.1|950.9|940.1|950.53|939.73|4
1649767690000|2022-04-12 12:48:10|951.01|940.21|950.96|940.16|951.01|940.21|950.96|940.16|4
1649767700000|2022-04-12 12:48:20|951.45|940.65|951.46|940.66|951.46|940.66|951.45|940.65|2
1649767710000|2022-04-12 12:48:30|951.41|940.61|951.84|941.04|951.84|941.04|951.41|940.61|3
1649767720000|2022-04-12 12:48:40|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1649767740000|2022-04-12 12:49:00|952|941.2|952.15|941.35|952.3|941.5|951.9|941.1|7
1649767750000|2022-04-12 12:49:10|952.4|941.6|952.4|941.6|952.4|941.6|952.4|941.6|1
1649767760000|2022-04-12 12:49:20|952.55|941.75|951.9|941.1|952.55|941.75|951.9|941.1|2
1649767770000|2022-04-12 12:49:30|952.25|941.45|951.9|941.1|952.25|941.45|951.9|941.1|5
1649767780000|2022-04-12 12:49:40|951.77|940.97|951.4|940.6|951.9|941.1|951.4|940.6|3
1649767790000|2022-04-12 12:49:50|951.29|940.49|951.4|940.6|951.64|940.84|951.29|940.49|3
1649767800000|2022-04-12 12:50:00|951.15|940.35|950.9|940.1|951.15|940.35|950.76|939.96|6
1649767810000|2022-04-12 12:50:10|950.81|940.01|948.9|938.1|950.81|940.01|948.9|938.1|9
1649767820000|2022-04-12 12:50:20|948.8|938|949.81|939.01|949.9|939.1|948.8|938|8
1649767830000|2022-04-12 12:50:30|949.82|939.02|950.3|939.5|950.8|940|949.81|939.01|18
1649767840000|2022-04-12 12:50:40|950.28|939.48|950.3|939.5|950.3|939.5|950.28|939.48|4
1649767850000|2022-04-12 12:50:50|950.4|939.6|950.4|939.6|950.9|940.1|949.9|939.1|6
1649767860000|2022-04-12 12:51:00|950.47|939.67|950.4|939.6|950.67|939.87|950.35|939.55|4
1649767870000|2022-04-12 12:51:10|950.77|939.97|950.9|940.1|950.9|940.1|950.4|939.6|8
1649767880000|2022-04-12 12:51:20|951.1|940.3|950.9|940.1|951.1|940.3|950.9|940.1|2
1649767890000|2022-04-12 12:51:30|951.1|940.3|950.9|940.1|951.1|940.3|950.9|940.1|4
1649767910000|2022-04-12 12:51:50|951.2|940.4|951.2|940.4|951.2|940.4|951.2|940.4|1
1649767920000|2022-04-12 12:52:00|950.9|940.1|950.95|940.15|951.25|940.45|950.9|940.1|3
1649767930000|2022-04-12 12:52:10|951.08|940.28|950.95|940.15|951.2|940.4|950.95|940.15|3
1649767940000|2022-04-12 12:52:20|951.15|940.35|951.92|941.12|951.92|941.12|951.1|940.3|7
1649767950000|2022-04-12 12:52:30|952.19|941.39|951.92|941.12|952.19|941.39|951.92|941.12|2
1649767960000|2022-04-12 12:52:40|952.34|941.54|952.17|941.37|952.34|941.54|952.15|941.35|5
1649767970000|2022-04-12 12:52:50|952.19|941.39|952.4|941.6|952.4|941.6|952.19|941.39|2
1649767990000|2022-04-12 12:53:10|952.7|941.9|952.39|941.59|952.7|941.9|952.39|941.59|3
1649768000000|2022-04-12 12:53:20|951.94|941.14|951.92|941.12|952.09|941.29|951.92|941.12|3
1649768010000|2022-04-12 12:53:30|951.94|941.14|951.9|941.1|952.3|941.5|951.9|941.1|9
1649768020000|2022-04-12 12:53:40|952.3|941.5|952.4|941.6|952.4|941.6|951.95|941.15|10
1649768030000|2022-04-12 12:53:50|951.95|941.15|952.4|941.6|952.4|941.6|951.95|941.15|2
1649768040000|2022-04-12 12:54:00|952.75|941.95|952.75|941.95|952.75|941.95|952.75|941.95|1
1649768050000|2022-04-12 12:54:10|952.77|941.97|952.7|941.9|952.77|941.97|952.63|941.83|3
1649768060000|2022-04-12 12:54:20|952.25|941.45|951.95|941.15|952.25|941.45|951.95|941.15|2
1649768080000|2022-04-12 12:54:40|951.9|941.1|951.9|941.1|952.31|941.51|951.55|940.75|7
1649768090000|2022-04-12 12:54:50|951.77|940.97|951.64|940.84|951.77|940.97|951.64|940.84|4
1649768100000|2022-04-12 12:55:00|951.77|940.97|951.64|940.84|951.77|940.97|951.61|940.81|3
1649768110000|2022-04-12 12:55:10|951.8|941|951.9|941.1|951.9|941.1|951.64|940.84|3
1649768120000|2022-04-12 12:55:20|952.4|941.6|952.4|941.6|952.4|941.6|952.4|941.6|1
1649768130000|2022-04-12 12:55:30|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1649768140000|2022-04-12 12:55:40|952.65|941.85|952.28|941.48|952.65|941.85|951.9|941.1|6
1649768150000|2022-04-12 12:55:50|952.3|941.5|952.15|941.35|952.4|941.6|951.9|941.1|10
1649768160000|2022-04-12 12:56:00|951.9|941.1|951.9|941.1|952.15|941.35|951.9|941.1|3
1649768170000|2022-04-12 12:56:10|952.15|941.35|952.57|941.77|952.57|941.77|952.15|941.35|3
1649768180000|2022-04-12 12:56:20|952.16|941.36|952.65|941.85|952.66|941.86|952.16|941.36|8
1649768190000|2022-04-12 12:56:30|952.4|941.6|952.65|941.85|952.65|941.85|952.4|941.6|6
1649768200000|2022-04-12 12:56:40|952.4|941.6|953.15|942.35|953.15|942.35|952.4|941.6|9
1649768210000|2022-04-12 12:56:50|953|942.2|953.42|942.62|953.42|942.62|953|942.2|5
1649768220000|2022-04-12 12:57:00|953.01|942.21|953.01|942.21|953.01|942.21|953.01|942.21|1
1649768230000|2022-04-12 12:57:10|953.03|942.23|953.01|942.21|953.05|942.25|953.01|942.21|3
1649768250000|2022-04-12 12:57:30|953.02|942.22|953.42|942.62|953.72|942.92|953.01|942.21|5
1649768260000|2022-04-12 12:57:40|953.48|942.68|953.42|942.62|953.48|942.68|953.27|942.47|7
1649768280000|2022-04-12 12:58:00|953.32|942.52|952.9|942.1|953.32|942.52|952.9|942.1|2
1649768290000|2022-04-12 12:58:10|953.35|942.55|953.67|942.87|953.67|942.87|953|942.2|4
1649768300000|2022-04-12 12:58:20|953.58|942.78|953.82|943.02|953.82|943.02|953.58|942.78|2
1649768310000|2022-04-12 12:58:30|953.87|943.07|953.87|943.07|953.87|943.07|953.87|943.07|1
1649768320000|2022-04-12 12:58:40|953.82|943.02|953.82|943.02|953.87|943.07|953.82|943.02|3
1649768340000|2022-04-12 12:59:00|953.87|943.07|954.21|943.41|954.36|943.56|953.87|943.07|6
1649768350000|2022-04-12 12:59:10|954.28|943.48|954.21|943.41|954.28|943.48|954.15|943.35|8
1649768360000|2022-04-12 12:59:20|954.53|943.73|954.53|943.73|954.53|943.73|954.4|943.6|4
1649768370000|2022-04-12 12:59:30|954.32|943.52|954|943.2|954.32|943.52|954|943.2|4
1649768380000|2022-04-12 12:59:40|954.32|943.52|954.15|943.35|954.54|943.74|954|943.2|9
1649768390000|2022-04-12 12:59:50|954.41|943.61|954.15|943.35|954.41|943.61|954.15|943.35|2
1649768400000|2022-04-12 13:00:00|954.41|943.61|954.1|943.3|954.66|943.86|954.1|943.3|8
1649768410000|2022-04-12 13:00:10|954.26|943.46|954.72|943.92|954.72|943.92|954.1|943.3|7
1649768420000|2022-04-12 13:00:20|954.59|943.79|954.4|943.6|954.72|943.92|954.4|943.6|4
1649768430000|2022-04-12 13:00:30|953.9|943.1|953.9|943.1|953.9|943.1|953.72|942.92|3
1649768440000|2022-04-12 13:00:40|953.05|942.25|952.9|942.1|953.05|942.25|952.9|942.1|2
1649768450000|2022-04-12 13:00:50|952.61|941.81|952.8|942|952.8|942|952.61|941.81|5
1649768460000|2022-04-12 13:01:00|952.49|941.69|951.9|941.1|952.6|941.8|951.9|941.1|4
1649768470000|2022-04-12 13:01:10|951.76|940.96|951.74|940.94|951.76|940.96|951.74|940.94|2
1649768480000|2022-04-12 13:01:20|951.9|941.1|951.4|940.6|951.9|941.1|951.4|940.6|7
1649768490000|2022-04-12 13:01:30|951.55|940.75|951.9|941.1|952|941.2|950.9|940.1|8
1649768500000|2022-04-12 13:01:40|951.89|941.09|951.97|941.17|952.01|941.21|951.89|941.09|5
1649768510000|2022-04-12 13:01:50|952.11|941.31|952.33|941.53|952.33|941.53|952.05|941.25|3
1649768520000|2022-04-12 13:02:00|952.83|942.03|952.87|942.07|952.87|942.07|952.83|942.03|2
1649768540000|2022-04-12 13:02:20|953.05|942.25|953.05|942.25|953.05|942.25|953.05|942.25|1
1649768550000|2022-04-12 13:02:30|953.4|942.6|953.4|942.6|953.4|942.6|953.4|942.6|1
1649768560000|2022-04-12 13:02:40|953.35|942.55|953.92|943.12|953.92|943.12|953.35|942.55|3
1649768570000|2022-04-12 13:02:50|953.8|943|954.04|943.24|954.22|943.42|953.8|943|7
1649768580000|2022-04-12 13:03:00|954.22|943.42|954.22|943.42|954.22|943.42|953.9|943.1|4
1649768590000|2022-04-12 13:03:10|954.62|943.82|954.26|943.46|954.62|943.82|954.17|943.37|4
1649768600000|2022-04-12 13:03:20|953.94|943.14|954.08|943.28|954.08|943.28|953.94|943.14|2
1649768610000|2022-04-12 13:03:30|953.94|943.14|954.08|943.28|954.08|943.28|953.94|943.14|2
1649768620000|2022-04-12 13:03:40|954.26|943.46|954.1|943.3|954.26|943.46|953.94|943.14|9
1649768630000|2022-04-12 13:03:50|953.94|943.14|954.1|943.3|954.12|943.32|953.94|943.14|10
1649768640000|2022-04-12 13:04:00|954.12|943.32|953.9|943.1|954.12|943.32|953.75|942.95|6
1649768650000|2022-04-12 13:04:10|953.78|942.98|954.02|943.22|954.1|943.3|953.78|942.98|5
1649768660000|2022-04-12 13:04:20|954.05|943.25|954.33|943.53|954.47|943.67|954.05|943.25|5
1649768670000|2022-04-12 13:04:30|954.65|943.85|954.47|943.67|954.65|943.85|954.47|943.67|2
1649768680000|2022-04-12 13:04:40|954.33|943.53|954.47|943.67|954.47|943.67|954.33|943.53|4
1649768690000|2022-04-12 13:04:50|954.46|943.66|954.47|943.67|954.47|943.67|954.46|943.66|2
1649768700000|2022-04-12 13:05:00|954.14|943.34|954.14|943.34|954.32|943.52|954.14|943.34|3
1649768710000|2022-04-12 13:05:10|954.47|943.67|954.66|943.86|954.66|943.86|954.41|943.61|4
1649768720000|2022-04-12 13:05:20|954.4|943.6|954.59|943.79|954.66|943.86|954.05|943.25|11
1649768730000|2022-04-12 13:05:30|954.05|943.25|952.15|941.35|954.37|943.57|951.9|941.1|12
1649768740000|2022-04-12 13:05:40|951.99|941.19|952.28|941.48|952.6|941.8|951.99|941.19|3
1649768750000|2022-04-12 13:05:50|951.99|941.19|951.9|941.1|952.6|941.8|951.9|941.1|4
1649768760000|2022-04-12 13:06:00|952.15|941.35|951.9|941.1|952.15|941.35|951.63|940.83|6
1649768770000|2022-04-12 13:06:10|952.2|941.4|951.9|941.1|952.2|941.4|951.9|941.1|3
1649768780000|2022-04-12 13:06:20|951.65|940.85|951.65|940.85|951.65|940.85|951.65|940.85|1
1649768790000|2022-04-12 13:06:30|951.82|941.02|951.5|940.7|951.82|941.02|951.5|940.7|4
1649768800000|2022-04-12 13:06:40|951.65|940.85|951.63|940.83|951.82|941.02|951.17|940.37|4
1649768810000|2022-04-12 13:06:50|951.82|941.02|951.63|940.83|951.82|941.02|951.55|940.75|3
1649768830000|2022-04-12 13:07:10|951.23|940.43|951.23|940.43|951.23|940.43|951.17|940.37|3
1649768840000|2022-04-12 13:07:20|951.5|940.7|951.23|940.43|951.5|940.7|951.17|940.37|6
1649768850000|2022-04-12 13:07:30|951.25|940.45|951.22|940.42|951.47|940.67|951.07|940.27|7
1649768860000|2022-04-12 13:07:40|951.12|940.32|951.32|940.52|951.32|940.52|951.07|940.27|4
1649768870000|2022-04-12 13:07:50|951.49|940.69|950.96|940.16|951.49|940.69|950.96|940.16|3
1649768880000|2022-04-12 13:08:00|950.84|940.04|950.78|939.98|950.84|940.04|950.78|939.98|15
1649768890000|2022-04-12 13:08:10|950.8|940|950.78|939.98|950.84|940.04|950.78|939.98|4
1649768910000|2022-04-12 13:08:30|950.53|939.73|950.65|939.85|950.78|939.98|950.53|939.73|3
1649768920000|2022-04-12 13:08:40|950.51|939.71|949.65|938.85|950.76|939.96|949.65|938.85|6
1649768930000|2022-04-12 13:08:50|949.9|939.1|949.4|938.6|949.9|939.1|949|938.2|12
1649768940000|2022-04-12 13:09:00|949.85|939.05|949.85|939.05|949.85|939.05|949.85|939.05|1
1649768950000|2022-04-12 13:09:10|949.79|938.99|950.45|939.65|950.9|940.1|949.65|938.85|15
1649768960000|2022-04-12 13:09:20|950.46|939.66|951.4|940.6|951.56|940.76|950.45|939.65|12
1649768970000|2022-04-12 13:09:30|951.66|940.86|951.9|941.1|951.9|941.1|951.66|940.86|4
1649769000000|2022-04-12 13:10:00|951.95|941.15|951.9|941.1|951.95|941.15|951.9|941.1|2
1649769010000|2022-04-12 13:10:10|951.62|940.82|951.62|940.82|951.62|940.82|951.62|940.82|1
1649769020000|2022-04-12 13:10:20|951.4|940.6|951.28|940.48|951.4|940.6|951.28|940.48|2
1649769030000|2022-04-12 13:10:30|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1649769060000|2022-04-12 13:11:00|950.4|939.6|950.85|940.05|950.85|940.05|950.4|939.6|2
1649769080000|2022-04-12 13:11:20|949.9|939.1|950.65|939.85|950.65|939.85|949.9|939.1|3
1649769090000|2022-04-12 13:11:30|950.9|940.1|951.9|941.1|952.1|941.3|950.9|940.1|8
1649769110000|2022-04-12 13:11:50|951.4|940.6|950.9|940.1|951.4|940.6|950.9|940.1|3
1649769120000|2022-04-12 13:12:00|950.8|940|950.52|939.72|950.8|940|950.52|939.72|2
1649769140000|2022-04-12 13:12:20|949.9|939.1|950.9|940.1|950.9|940.1|949.9|939.1|4
1649769150000|2022-04-12 13:12:30|951.29|940.49|951.7|940.9|951.7|940.9|951.29|940.49|3
1649769170000|2022-04-12 13:12:50|951.49|940.69|951.9|941.1|951.9|941.1|951.49|940.69|3
1649769180000|2022-04-12 13:13:00|951.61|940.81|951.23|940.43|951.7|940.9|951.23|940.43|8
1649769190000|2022-04-12 13:13:10|950.95|940.15|950.95|940.15|950.95|940.15|950.95|940.15|1
1649769210000|2022-04-12 13:13:30|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1649769220000|2022-04-12 13:13:40|950.6|939.8|950.3|939.5|950.6|939.8|950.1|939.3|4
1649769230000|2022-04-12 13:13:50|950.45|939.65|950.45|939.65|950.45|939.65|950.45|939.65|1
1649769240000|2022-04-12 13:14:00|950.05|939.25|950.65|939.85|950.65|939.85|950.05|939.25|3
1649769250000|2022-04-12 13:14:10|950.74|939.94|950.9|940.1|950.9|940.1|950.74|939.94|2
1649769260000|2022-04-12 13:14:20|950.98|940.18|951.66|940.86|951.8|941|950.98|940.18|10
1649769270000|2022-04-12 13:14:30|951.49|940.69|951.9|941.1|951.9|941.1|951.49|940.69|8
1649769300000|2022-04-12 13:15:00|951.55|940.75|950.55|939.75|951.65|940.85|950.55|939.75|6
1649769310000|2022-04-12 13:15:10|950.44|939.64|949.9|939.1|950.44|939.64|949.9|939.1|2
1649769320000|2022-04-12 13:15:20|949.95|939.15|949.9|939.1|949.95|939.15|949.9|939.1|2
1649769330000|2022-04-12 13:15:30|950.28|939.48|950.9|940.1|950.9|940.1|950.28|939.48|4
1649769340000|2022-04-12 13:15:40|951.25|940.45|951.25|940.45|951.25|940.45|951.25|940.45|1
1649769350000|2022-04-12 13:15:50|951.75|940.95|951.85|941.05|951.85|941.05|951.72|940.92|3
1649769360000|2022-04-12 13:16:00|951.4|940.6|952.1|941.3|952.55|941.75|951.4|940.6|7
1649769370000|2022-04-12 13:16:10|951.9|941.1|952.49|941.69|952.65|941.85|951.9|941.1|6
1649769380000|2022-04-12 13:16:20|952.9|942.1|953.29|942.49|953.59|942.79|952.9|942.1|6
1649769390000|2022-04-12 13:16:30|953.4|942.6|952.9|942.1|953.4|942.6|952.9|942.1|2
1649769400000|2022-04-12 13:16:40|952.73|941.93|952.49|941.69|952.85|942.05|952.45|941.65|4
1649769410000|2022-04-12 13:16:50|952.7|941.9|952.9|942.1|952.9|942.1|952.3|941.5|4
1649769420000|2022-04-12 13:17:00|952.59|941.79|952.53|941.73|952.7|941.9|952.4|941.6|4
1649769440000|2022-04-12 13:17:20|952.9|942.1|953.32|942.52|953.62|942.82|952.9|942.1|7
1649769450000|2022-04-12 13:17:30|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1649769470000|2022-04-12 13:17:50|953|942.2|952.9|942.1|953|942.2|952.9|942.1|2
1649769480000|2022-04-12 13:18:00|953.15|942.35|952.9|942.1|953.15|942.35|952.9|942.1|3
1649769500000|2022-04-12 13:18:20|952.85|942.05|952.85|942.05|952.85|942.05|952.85|942.05|1
1649769510000|2022-04-12 13:18:30|952.9|942.1|953.4|942.6|953.4|942.6|952.9|942.1|3
1649769520000|2022-04-12 13:18:40|953.45|942.65|953.45|942.65|953.7|942.9|953.2|942.4|4
1649769530000|2022-04-12 13:18:50|953.2|942.4|953.9|943.1|953.9|943.1|953.2|942.4|4
1649769540000|2022-04-12 13:19:00|953.85|943.05|953.4|942.6|953.85|943.05|953.4|942.6|2
1649769550000|2022-04-12 13:19:10|952.9|942.1|952.9|942.1|952.9|942.1|952.8|942|3
1649769580000|2022-04-12 13:19:40|953.15|942.35|952.9|942.1|953.15|942.35|952.9|942.1|3
1649769590000|2022-04-12 13:19:50|952.73|941.93|952.05|941.25|952.73|941.93|952.05|941.25|2
1649769600000|2022-04-12 13:20:00|951.9|941.1|951.4|940.6|951.9|941.1|951.4|940.6|3
1649769610000|2022-04-12 13:20:10|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1649769620000|2022-04-12 13:20:20|950.65|939.85|950.4|939.6|950.65|939.85|950.4|939.6|2
1649769630000|2022-04-12 13:20:30|950.45|939.65|949.9|939.1|950.45|939.65|949.9|939.1|2
1649769650000|2022-04-12 13:20:50|949.66|938.86|949.9|939.1|949.9|939.1|949.66|938.86|2
1649769660000|2022-04-12 13:21:00|949.8|939|949.58|938.78|949.8|939|949.03|938.23|11
1649769670000|2022-04-12 13:21:10|949.85|939.05|950.01|939.21|950.01|939.21|949.85|939.05|3
1649769680000|2022-04-12 13:21:20|950.15|939.35|950.8|940|950.8|940|949.98|939.18|5
1649769690000|2022-04-12 13:21:30|950.61|939.81|950.7|939.9|950.7|939.9|950.59|939.79|4
1649769700000|2022-04-12 13:21:40|950.4|939.6|950.4|939.6|950.4|939.6|950.4|939.6|1
1649769720000|2022-04-12 13:22:00|950.05|939.25|950.4|939.6|950.8|940|950.05|939.25|4
1649769730000|2022-04-12 13:22:10|950.13|939.33|950.4|939.6|950.58|939.78|950.13|939.33|4
1649769740000|2022-04-12 13:22:20|950.18|939.38|950.4|939.6|950.4|939.6|950|939.2|3
1649769750000|2022-04-12 13:22:30|950.5|939.7|950.5|939.7|950.5|939.7|950.5|939.7|1
1649769760000|2022-04-12 13:22:40|950.51|939.71|950.9|940.1|950.9|940.1|950.51|939.71|4
1649769800000|2022-04-12 13:23:20|951.2|940.4|950.9|940.1|951.2|940.4|950.9|940.1|2
1649769810000|2022-04-12 13:23:30|950.95|940.15|950.95|940.15|950.95|940.15|950.95|940.15|1
1649769830000|2022-04-12 13:23:50|951.1|940.3|951|940.2|951.4|940.6|951|940.2|3
1649769840000|2022-04-12 13:24:00|951.18|940.38|951|940.2|951.35|940.55|951|940.2|3
1649769850000|2022-04-12 13:24:10|950.93|940.13|950.9|940.1|950.95|940.15|950.9|940.1|3
1649769860000|2022-04-12 13:24:20|950.45|939.65|950.45|939.65|950.45|939.65|950.45|939.65|1
1649769870000|2022-04-12 13:24:30|950.75|939.95|950.8|940|950.8|940|950.28|939.48|4
1649769880000|2022-04-12 13:24:40|950.9|940.1|950.9|940.1|951.25|940.45|950.9|940.1|4
1649769890000|2022-04-12 13:24:50|951.25|940.45|950.9|940.1|951.25|940.45|950.9|940.1|3
1649769900000|2022-04-12 13:25:00|950.96|940.16|950.78|939.98|950.96|940.16|950.75|939.95|5
1649769910000|2022-04-12 13:25:10|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1649769960000|2022-04-12 13:26:00|950.8|940|950.8|940|950.8|940|950.8|940|1
1649769970000|2022-04-12 13:26:10|950.9|940.1|950.9|940.1|951.05|940.25|950.9|940.1|3
1649769990000|2022-04-12 13:26:30|951|940.2|950.9|940.1|951.05|940.25|950.9|940.1|3
1649770030000|2022-04-12 13:27:10|951|940.2|950.9|940.1|951.05|940.25|950.9|940.1|3
1649770040000|2022-04-12 13:27:20|951|940.2|950.9|940.1|951.05|940.25|950.9|940.1|3
1649770050000|2022-04-12 13:27:30|951.28|940.48|951.28|940.48|951.28|940.48|951.28|940.48|1
1649770060000|2022-04-12 13:27:40|951.3|940.5|951.7|940.9|951.7|940.9|951.3|940.5|3
1649770070000|2022-04-12 13:27:50|951.9|941.1|951.9|941.1|951.93|941.13|951.9|941.1|3
1649770080000|2022-04-12 13:28:00|952.05|941.25|951.9|941.1|952.05|941.25|951.9|941.1|2
1649770100000|2022-04-12 13:28:20|952.25|941.45|952.9|942.1|952.9|942.1|952.25|941.45|4
1649770130000|2022-04-12 13:28:50|953.03|942.23|952.9|942.1|953.15|942.35|952.9|942.1|3
1649770140000|2022-04-12 13:29:00|952.65|941.85|952.15|941.35|952.65|941.85|952.15|941.35|2
1649770150000|2022-04-12 13:29:10|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1649770160000|2022-04-12 13:29:20|951.49|940.69|951.49|940.69|951.49|940.69|951.49|940.69|1
1649770170000|2022-04-12 13:29:30|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1649770190000|2022-04-12 13:29:50|952.25|941.45|952.9|942.1|953.01|942.21|952.25|941.45|4
1649770210000|2022-04-12 13:30:10|952.53|941.73|952.7|941.9|952.7|941.9|952.53|941.73|2
1649770220000|2022-04-12 13:30:20|952.4|941.6|952.4|941.6|952.4|941.6|952.4|941.6|1
1649770230000|2022-04-12 13:30:30|951.56|940.76|951.56|940.76|951.56|940.76|951.56|940.76|1
1649770240000|2022-04-12 13:30:40|951.75|940.95|951.36|940.56|951.75|940.95|950.99|940.19|10
1649770250000|2022-04-12 13:30:50|950.99|940.19|951.85|941.05|951.85|941.05|950.99|940.19|7
1649770260000|2022-04-12 13:31:00|951.75|940.95|951.8|941|951.8|941|951.75|940.95|2
1649770270000|2022-04-12 13:31:10|951.53|940.73|951.89|941.09|951.9|941.1|951.53|940.73|4
1649770280000|2022-04-12 13:31:20|951.87|941.07|951.9|941.1|952.38|941.58|951.87|941.07|12
1649770300000|2022-04-12 13:31:40|952|941.2|951.53|940.73|952|941.2|951.53|940.73|4
1649770310000|2022-04-12 13:31:50|951.65|940.85|951.65|940.85|951.65|940.85|951.65|940.85|1
1649770320000|2022-04-12 13:32:00|951.43|940.63|951.43|940.63|951.55|940.75|951.05|940.25|4
1649770330000|2022-04-12 13:32:10|951.45|940.65|952.25|941.45|952.25|941.45|951.45|940.65|4
1649770340000|2022-04-12 13:32:20|952.07|941.27|951.9|941.1|952.07|941.27|951.9|941.1|2
1649770350000|2022-04-12 13:32:30|951.61|940.81|951.9|941.1|952.15|941.35|951.61|940.81|6
1649770360000|2022-04-12 13:32:40|951.95|941.15|951.9|941.1|952|941.2|951.9|941.1|3
1649770370000|2022-04-12 13:32:50|951.65|940.85|951.15|940.35|951.65|940.85|951.15|940.35|2
1649770380000|2022-04-12 13:33:00|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1649770390000|2022-04-12 13:33:10|950.75|939.95|950.9|940.1|950.9|940.1|950.75|939.95|4
1649770400000|2022-04-12 13:33:20|950.75|939.95|949.03|938.23|950.9|940.1|948.9|938.1|8
1649770410000|2022-04-12 13:33:30|949.02|938.22|948.85|938.05|949.02|938.22|947.9|937.1|5
1649770420000|2022-04-12 13:33:40|948.4|937.6|947.9|937.1|948.4|937.6|947.9|937.1|6
1649770430000|2022-04-12 13:33:50|948.4|937.6|947.4|936.6|948.4|937.6|947.4|936.6|6
1649770440000|2022-04-12 13:34:00|947.28|936.48|946.9|936.1|947.7|936.9|946.9|936.1|9
1649770450000|2022-04-12 13:34:10|946.55|935.75|946.55|935.75|946.55|935.75|946.55|935.75|1
1649770460000|2022-04-12 13:34:20|946.9|936.1|946.05|935.25|946.9|936.1|946.05|935.25|3
1649770470000|2022-04-12 13:34:30|946.55|935.75|946.55|935.75|946.55|935.75|946.55|935.75|1
1649770480000|2022-04-12 13:34:40|946.9|936.1|947.9|937.1|948.05|937.25|946.9|936.1|8
1649770490000|2022-04-12 13:34:50|948.15|937.35|947.9|937.1|948.4|937.6|947.9|937.1|6
1649770500000|2022-04-12 13:35:00|948.3|937.5|948.3|937.5|948.3|937.5|947.9|937.1|3
1649770510000|2022-04-12 13:35:10|948.28|937.48|947.9|937.1|948.4|937.6|947.9|937.1|7
1649770520000|2022-04-12 13:35:20|947.55|936.75|947.57|936.77|947.57|936.77|947.22|936.42|3
1649770530000|2022-04-12 13:35:30|947.7|936.9|948.07|937.27|948.23|937.43|947.7|936.9|8
1649770540000|2022-04-12 13:35:40|948.23|937.43|947.9|937.1|948.23|937.43|947.9|937.1|3
1649770550000|2022-04-12 13:35:50|947.4|936.6|946.9|936.1|947.4|936.6|946.9|936.1|2
1649770560000|2022-04-12 13:36:00|946.75|935.95|946.74|935.94|946.75|935.95|946.74|935.94|6
1649770570000|2022-04-12 13:36:10|946.46|935.66|946.65|935.85|946.8|936|946.46|935.66|6
1649770580000|2022-04-12 13:36:20|946.6|935.8|946.1|935.3|946.6|935.8|946.1|935.3|2
1649770600000|2022-04-12 13:36:40|945.9|935.1|945.18|934.38|945.9|935.1|944.9|934.1|9
1649770610000|2022-04-12 13:36:50|945.2|934.4|945.05|934.25|945.3|934.5|944.9|934.1|7
1649770620000|2022-04-12 13:37:00|945.08|934.28|945.74|934.94|945.9|935.1|945.08|934.28|8
1649770630000|2022-04-12 13:37:10|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649770640000|2022-04-12 13:37:20|945.74|934.94|945.58|934.78|945.74|934.94|945.58|934.78|2
1649770650000|2022-04-12 13:37:30|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649770660000|2022-04-12 13:37:40|944.05|933.25|943.4|932.6|944.05|933.25|942.95|932.15|6
1649770670000|2022-04-12 13:37:50|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1649770700000|2022-04-12 13:38:20|943.15|932.35|943.65|932.85|943.74|932.94|942.9|932.1|7
1649770710000|2022-04-12 13:38:30|943.9|933.1|944.7|933.9|944.85|934.05|943.9|933.1|5
1649770720000|2022-04-12 13:38:40|944.8|934|944.8|934|944.8|934|944.8|934|1
1649770730000|2022-04-12 13:38:50|944.9|934.1|944.9|934.1|944.9|934.1|944.8|934|4
1649770740000|2022-04-12 13:39:00|945|934.2|944.9|934.1|945.15|934.35|944.9|934.1|4
1649770750000|2022-04-12 13:39:10|945|934.2|944.9|934.1|945|934.2|944.9|934.1|2
1649770760000|2022-04-12 13:39:20|945.05|934.25|944.9|934.1|945.05|934.25|944.9|934.1|2
1649770770000|2022-04-12 13:39:30|945.3|934.5|945.85|935.05|945.85|935.05|945.3|934.5|5
1649770780000|2022-04-12 13:39:40|945.4|934.6|945.4|934.6|945.7|934.9|945.4|934.6|3
1649770790000|2022-04-12 13:39:50|944.96|934.16|944.9|934.1|945|934.2|944.9|934.1|3
1649770800000|2022-04-12 13:40:00|945.2|934.4|945.9|935.1|945.9|935.1|944.9|934.1|4
1649770810000|2022-04-12 13:40:10|945.5|934.7|945.05|934.25|945.55|934.75|945.05|934.25|4
1649770820000|2022-04-12 13:40:20|945.31|934.51|944.9|934.1|945.31|934.51|944.75|933.95|4
1649770830000|2022-04-12 13:40:30|944.69|933.89|944.21|933.41|944.69|933.89|944.21|933.41|4
1649770840000|2022-04-12 13:40:40|943.8|933|943.9|933.1|943.9|933.1|943.8|933|2
1649770860000|2022-04-12 13:41:00|943.8|933|943.8|933|943.8|933|943.8|933|1
1649770870000|2022-04-12 13:41:10|943.92|933.12|943.9|933.1|944|933.2|943.8|933|5
1649770900000|2022-04-12 13:41:40|944.29|933.49|944.55|933.75|944.55|933.75|944.1|933.3|6
1649770910000|2022-04-12 13:41:50|944.65|933.85|944.4|933.6|944.65|933.85|944.4|933.6|2
1649770920000|2022-04-12 13:42:00|944.65|933.85|944.65|933.85|944.65|933.85|944.65|933.85|1
1649770930000|2022-04-12 13:42:10|944.75|933.95|944.75|933.95|944.75|933.95|944.75|933.95|1
1649770940000|2022-04-12 13:42:20|944.9|934.1|944.9|934.1|945.29|934.49|944.9|934.1|4
1649770950000|2022-04-12 13:42:30|945.05|934.25|944.9|934.1|945.05|934.25|944.9|934.1|2
1649770970000|2022-04-12 13:42:50|944.85|934.05|944.85|934.05|944.85|934.05|944.85|934.05|1
1649770980000|2022-04-12 13:43:00|944.98|934.18|945.7|934.9|945.7|934.9|944.9|934.1|6
1649770990000|2022-04-12 13:43:10|945.85|935.05|945.1|934.3|945.85|935.05|945.1|934.3|2
1649771010000|2022-04-12 13:43:30|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649771080000|2022-04-12 13:44:40|944.66|933.86|944.9|934.1|944.9|934.1|944.4|933.6|10
1649771090000|2022-04-12 13:44:50|944.82|934.02|946.75|935.95|946.75|935.95|944.82|934.02|13
1649771100000|2022-04-12 13:45:00|946.9|936.1|945.9|935.1|946.9|936.1|945.9|935.1|4
1649771110000|2022-04-12 13:45:10|945.47|934.67|945.4|934.6|945.48|934.68|945.4|934.6|4
1649771120000|2022-04-12 13:45:20|945.6|934.8|946.42|935.62|946.42|935.62|945.6|934.8|7
1649771130000|2022-04-12 13:45:30|946.41|935.61|946.75|935.95|946.75|935.95|946.41|935.61|7
1649771150000|2022-04-12 13:45:50|946.35|935.55|945.9|935.1|946.35|935.55|945.9|935.1|3
1649771170000|2022-04-12 13:46:10|946.4|935.6|946.85|936.05|946.85|936.05|946.4|935.6|2
1649771180000|2022-04-12 13:46:20|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1649771210000|2022-04-12 13:46:50|946.4|935.6|945.9|935.1|946.4|935.6|945.9|935.1|4
1649771220000|2022-04-12 13:47:00|946.15|935.35|946.75|935.95|946.85|936.05|946.15|935.35|5
1649771230000|2022-04-12 13:47:10|946.85|936.05|947.7|936.9|947.7|936.9|946.85|936.05|5
1649771240000|2022-04-12 13:47:20|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1649771260000|2022-04-12 13:47:40|947.4|936.6|947.4|936.6|947.4|936.6|947.28|936.48|3
1649771270000|2022-04-12 13:47:50|947.31|936.51|947.4|936.6|947.4|936.6|947.29|936.49|3
1649771280000|2022-04-12 13:48:00|947.85|937.05|947.4|936.6|947.85|937.05|947.4|936.6|2
1649771290000|2022-04-12 13:48:10|946.9|936.1|947.4|936.6|947.85|937.05|946.9|936.1|5
1649771300000|2022-04-12 13:48:20|947.53|936.73|947.4|936.6|947.65|936.85|947.4|936.6|3
1649771320000|2022-04-12 13:48:40|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1649771330000|2022-04-12 13:48:50|946.7|935.9|946.65|935.85|946.9|936.1|946.65|935.85|3
1649771340000|2022-04-12 13:49:00|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1649771350000|2022-04-12 13:49:10|946.95|936.15|946.9|936.1|946.95|936.15|946.85|936.05|5
1649771360000|2022-04-12 13:49:20|946.7|935.9|946.55|935.75|946.7|935.9|946.55|935.75|3
1649771370000|2022-04-12 13:49:30|946.23|935.43|946.07|935.27|946.23|935.43|946.07|935.27|4
1649771380000|2022-04-12 13:49:40|945.9|935.1|945.53|934.73|945.9|935.1|945.53|934.73|5
1649771390000|2022-04-12 13:49:50|945.4|934.6|945.4|934.6|945.4|934.6|945.4|934.6|1
1649771400000|2022-04-12 13:50:00|945.65|934.85|945.49|934.69|945.65|934.85|945.4|934.6|4
1649771410000|2022-04-12 13:50:10|945.85|935.05|945.85|935.05|945.85|935.05|945.85|935.05|1
1649771420000|2022-04-12 13:50:20|945.4|934.6|945.4|934.6|945.4|934.6|945.4|934.6|1
1649771430000|2022-04-12 13:50:30|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649771440000|2022-04-12 13:50:40|945.03|934.23|945.65|934.85|945.65|934.85|945.03|934.23|2
1649771450000|2022-04-12 13:50:50|945.9|935.1|946.8|936|946.8|936|945.9|935.1|5
1649771490000|2022-04-12 13:51:30|946.85|936.05|946.85|936.05|946.85|936.05|946.85|936.05|1
1649771500000|2022-04-12 13:51:40|946.8|936|946.8|936|946.8|936|946.8|936|1
1649771510000|2022-04-12 13:51:50|946.4|935.6|945.9|935.1|946.4|935.6|945.9|935.1|2
1649771530000|2022-04-12 13:52:10|946.2|935.4|946.2|935.4|946.2|935.4|946.2|935.4|1
1649771540000|2022-04-12 13:52:20|945.95|935.15|945.95|935.15|945.95|935.15|945.95|935.15|1
1649771560000|2022-04-12 13:52:40|946.08|935.28|945.95|935.15|946.08|935.28|945.95|935.15|2
1649771570000|2022-04-12 13:52:50|946.2|935.4|945.9|935.1|946.2|935.4|945.9|935.1|4
1649771580000|2022-04-12 13:53:00|946.15|935.35|946.15|935.35|946.15|935.35|946.15|935.35|1
1649771590000|2022-04-12 13:53:10|946.3|935.5|945.9|935.1|946.3|935.5|945.9|935.1|2
1649771600000|2022-04-12 13:53:20|946.05|935.25|945.9|935.1|946.05|935.25|945.9|935.1|2
1649771640000|2022-04-12 13:54:00|946.4|935.6|946.4|935.6|946.4|935.6|946.4|935.6|1
1649771660000|2022-04-12 13:54:20|946.15|935.35|946.15|935.35|946.15|935.35|946.15|935.35|1
1649771680000|2022-04-12 13:54:40|946.25|935.45|946.25|935.45|946.25|935.45|946.25|935.45|1
1649771700000|2022-04-12 13:55:00|946.2|935.4|946.2|935.4|946.2|935.4|946.2|935.4|1
1649771710000|2022-04-12 13:55:10|945.91|935.11|945.91|935.11|945.91|935.11|945.91|935.11|1
1649771760000|2022-04-12 13:56:00|946.15|935.35|946.15|935.35|946.15|935.35|946.15|935.35|1
1649771800000|2022-04-12 13:56:40|945.95|935.15|945.95|935.15|945.95|935.15|945.95|935.15|1
1649771820000|2022-04-12 13:57:00|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649771830000|2022-04-12 13:57:10|946|935.2|946.15|935.35|946.15|935.35|946|935.2|2
1649771850000|2022-04-12 13:57:30|945.9|935.1|945.75|934.95|945.9|935.1|945.75|934.95|3
1649771860000|2022-04-12 13:57:40|945.5|934.7|945.5|934.7|945.5|934.7|945.4|934.6|3
1649771870000|2022-04-12 13:57:50|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649771880000|2022-04-12 13:58:00|945.05|934.25|944.59|933.79|945.4|934.6|944.14|933.34|7
1649771890000|2022-04-12 13:58:10|944|933.2|944|933.2|944|933.2|944|933.2|1
1649771900000|2022-04-12 13:58:20|944.09|933.29|944.09|933.29|944.09|933.29|944.09|933.29|1
1649771910000|2022-04-12 13:58:30|944|933.2|944.59|933.79|944.81|934.01|944|933.2|4
1649771920000|2022-04-12 13:58:40|944.31|933.51|944|933.2|944.31|933.51|944|933.2|2
1649771940000|2022-04-12 13:59:00|944.14|933.34|943.95|933.15|944.4|933.6|943.95|933.15|11
1649771950000|2022-04-12 13:59:10|944.09|933.29|943.9|933.1|944.09|933.29|943.9|933.1|2
1649771990000|2022-04-12 13:59:50|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1649772000000|2022-04-12 14:00:00|943.4|932.6|943.4|932.6|943.9|933.1|943.4|932.6|5
1649772010000|2022-04-12 14:00:10|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1649772020000|2022-04-12 14:00:20|942.75|931.95|942.9|932.1|942.9|932.1|942.75|931.95|2
1649772030000|2022-04-12 14:00:30|942.7|931.9|942.2|931.4|942.7|931.9|942.2|931.4|2
1649772040000|2022-04-12 14:00:40|942|931.2|942|931.2|942|931.2|942|931.2|1
1649772050000|2022-04-12 14:00:50|941.9|931.1|942.14|931.34|942.14|931.34|941.9|931.1|2
1649772060000|2022-04-12 14:01:00|942.05|931.25|942.14|931.34|942.7|931.9|942.05|931.25|7
1649772080000|2022-04-12 14:01:20|941.9|931.1|941.85|931.05|941.9|931.1|941.85|931.05|2
1649772090000|2022-04-12 14:01:30|941.75|930.95|941.75|930.95|941.75|930.95|941.75|930.95|1
1649772100000|2022-04-12 14:01:40|941.49|930.69|941.49|930.69|941.49|930.69|941.49|930.69|1
1649772110000|2022-04-12 14:01:50|941.46|930.66|941.46|930.66|941.61|930.81|941.25|930.45|5
1649772120000|2022-04-12 14:02:00|941.6|930.8|941.9|931.1|941.9|931.1|941.58|930.78|3
1649772140000|2022-04-12 14:02:20|941.72|930.92|941.23|930.43|941.72|930.92|941.23|930.43|3
1649772150000|2022-04-12 14:02:30|941.03|930.23|941.03|930.23|941.03|930.23|941.03|930.23|1
1649772160000|2022-04-12 14:02:40|940.9|930.1|940.7|929.9|940.9|930.1|940.5|929.7|4
1649772170000|2022-04-12 14:02:50|940.2|929.4|939.9|929.1|940.2|929.4|939.8|929|10
1649772250000|2022-04-12 14:04:10|939.98|929.18|940.11|929.31|940.61|929.81|939.98|929.18|4
1649772260000|2022-04-12 14:04:20|940.61|929.81|940.74|929.94|940.9|930.1|940.61|929.81|6
1649772270000|2022-04-12 14:04:30|940.61|929.81|940.36|929.56|940.61|929.81|940.36|929.56|2
1649772280000|2022-04-12 14:04:40|940.4|929.6|940.05|929.25|940.63|929.83|940.05|929.25|12
1649772290000|2022-04-12 14:04:50|939.95|929.15|939.95|929.15|939.95|929.15|939.95|929.15|1
1649772310000|2022-04-12 14:05:10|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649772340000|2022-04-12 14:05:40|940.1|929.3|940.8|930|940.8|930|939.9|929.1|5
1649772360000|2022-04-12 14:06:00|940.91|930.11|941.9|931.1|941.9|931.1|940.91|930.11|4
1649772400000|2022-04-12 14:06:40|942.28|931.48|942.4|931.6|942.7|931.9|942.28|931.48|7
1649772410000|2022-04-12 14:06:50|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1649772420000|2022-04-12 14:07:00|941.75|930.95|941.75|930.95|941.75|930.95|941.75|930.95|1
1649772430000|2022-04-12 14:07:10|941.9|931.1|941.85|931.05|941.9|931.1|941.57|930.77|4
1649772440000|2022-04-12 14:07:20|941.57|930.77|940.9|930.1|941.57|930.77|940.9|930.1|3
1649772450000|2022-04-12 14:07:30|940.73|929.93|940.78|929.98|940.8|930|940.4|929.6|6
1649772460000|2022-04-12 14:07:40|940.4|929.6|940.4|929.6|940.78|929.98|940.4|929.6|3
1649772480000|2022-04-12 14:08:00|940.65|929.85|940.9|930.1|940.9|930.1|940.1|929.3|7
1649772500000|2022-04-12 14:08:20|940.7|929.9|940.61|929.81|940.7|929.9|940.61|929.81|2
1649772510000|2022-04-12 14:08:30|940.45|929.65|939.95|929.15|940.45|929.65|939.95|929.15|2
1649772520000|2022-04-12 14:08:40|940.11|929.31|940.64|929.84|940.64|929.84|940.11|929.31|3
1649772530000|2022-04-12 14:08:50|940.61|929.81|940.11|929.31|940.61|929.81|940.11|929.31|2
1649772540000|2022-04-12 14:09:00|940.12|929.32|940.11|929.31|940.12|929.32|940.11|929.31|2
1649772550000|2022-04-12 14:09:10|940.12|929.32|940.12|929.32|940.12|929.32|940.12|929.32|1
1649772560000|2022-04-12 14:09:20|940.11|929.31|940.75|929.95|940.75|929.95|940.11|929.31|3
1649772570000|2022-04-12 14:09:30|940.85|930.05|940.16|929.36|940.85|930.05|940.16|929.36|3
1649772600000|2022-04-12 14:10:00|940.25|929.45|940.74|929.94|940.74|929.94|940.25|929.45|3
1649772620000|2022-04-12 14:10:20|940.75|929.95|940.9|930.1|940.9|930.1|940.74|929.94|5
1649772630000|2022-04-12 14:10:30|941.25|930.45|940.9|930.1|941.25|930.45|940.9|930.1|2
1649772640000|2022-04-12 14:10:40|941.45|930.65|941.45|930.65|941.45|930.65|941.45|930.65|1
1649772650000|2022-04-12 14:10:50|941.8|931|941.8|931|941.9|931.1|941.8|931|3
1649772670000|2022-04-12 14:11:10|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1649772680000|2022-04-12 14:11:20|942.2|931.4|941.95|931.15|942.2|931.4|941.95|931.15|2
1649772700000|2022-04-12 14:11:40|941.8|931|941.67|930.87|941.8|931|941.67|930.87|2
1649772710000|2022-04-12 14:11:50|941.19|930.39|941.17|930.37|941.19|930.39|941.17|930.37|2
1649772720000|2022-04-12 14:12:00|941.05|930.25|941.05|930.25|941.05|930.25|941.05|930.25|1
1649772730000|2022-04-12 14:12:10|940.9|930.1|940.9|930.1|940.9|930.1|940.75|929.95|3
1649772740000|2022-04-12 14:12:20|940.79|929.99|940.79|929.99|940.79|929.99|940.39|929.59|3
1649772750000|2022-04-12 14:12:30|940.59|929.79|940.79|929.99|940.79|929.99|940.54|929.74|4
1649772760000|2022-04-12 14:12:40|940.85|930.05|940.85|930.05|940.85|930.05|940.85|930.05|1
1649772770000|2022-04-12 14:12:50|940.79|929.99|940.79|929.99|940.79|929.99|940.79|929.99|1
1649772780000|2022-04-12 14:13:00|940.49|929.69|940.1|929.3|940.79|929.99|940.1|929.3|4
1649772790000|2022-04-12 14:13:10|940|929.2|940|929.2|940|929.2|940|929.2|1
1649772800000|2022-04-12 14:13:20|939.88|929.08|939.9|929.1|939.9|929.1|939.85|929.05|3
1649772810000|2022-04-12 14:13:30|939.4|928.6|938.9|928.1|939.4|928.6|938.9|928.1|4
1649772820000|2022-04-12 14:13:40|938.8|928|938.8|928|938.8|928|938.8|928|1
1649772830000|2022-04-12 14:13:50|938.52|927.72|938.36|927.56|938.52|927.72|937.95|927.15|11
1649772840000|2022-04-12 14:14:00|938.37|927.57|938.85|928.05|938.85|928.05|938.37|927.57|3
1649772850000|2022-04-12 14:14:10|938.9|928.1|938.9|928.1|939|928.2|938.9|928.1|3
1649772870000|2022-04-12 14:14:30|939.05|928.25|940.03|929.23|940.03|929.23|939.05|928.25|4
1649772880000|2022-04-12 14:14:40|939.9|929.1|940.07|929.27|940.28|929.48|939.9|929.1|9
1649772890000|2022-04-12 14:14:50|939.9|929.1|939.9|929.1|940.07|929.27|939.9|929.1|5
1649772900000|2022-04-12 14:15:00|940.07|929.27|940.19|929.39|940.53|929.73|940.07|929.27|5
1649772910000|2022-04-12 14:15:10|939.9|929.1|939.9|929.1|940.19|929.39|939.9|929.1|5
1649772930000|2022-04-12 14:15:30|939.15|928.35|938.9|928.1|939.15|928.35|938.9|928.1|3
1649772940000|2022-04-12 14:15:40|938.85|928.05|938.4|927.6|938.85|928.05|938.4|927.6|4
1649772950000|2022-04-12 14:15:50|938.28|927.48|937.9|927.1|938.28|927.48|937.9|927.1|4
1649772970000|2022-04-12 14:16:10|937.85|927.05|937.85|927.05|937.85|927.05|937.85|927.05|1
1649772980000|2022-04-12 14:16:20|937.9|927.1|938.03|927.23|938.04|927.24|937.9|927.1|4
1649772990000|2022-04-12 14:16:30|938.14|927.34|938.2|927.4|938.4|927.6|938.14|927.34|5
1649773000000|2022-04-12 14:16:40|937.9|927.1|937.63|926.83|937.9|927.1|937.28|926.48|4
1649773020000|2022-04-12 14:17:00|937.6|926.8|937.13|926.33|937.63|926.83|937.13|926.33|4
1649773030000|2022-04-12 14:17:10|937|926.2|937.13|926.33|937.13|926.33|937|926.2|2
1649773050000|2022-04-12 14:17:30|937.08|926.28|937.63|926.83|937.63|926.83|937.08|926.28|3
1649773060000|2022-04-12 14:17:40|937.9|927.1|938.4|927.6|938.4|927.6|937.9|927.1|5
1649773070000|2022-04-12 14:17:50|938.8|928|938.4|927.6|938.8|928|938.4|927.6|2
1649773080000|2022-04-12 14:18:00|938.55|927.75|937.95|927.15|938.55|927.75|937.9|927.1|3
1649773090000|2022-04-12 14:18:10|937.96|927.16|937.9|927.1|937.96|927.16|937.9|927.1|2
1649773100000|2022-04-12 14:18:20|938|927.2|938.75|927.95|938.75|927.95|938|927.2|3
1649773110000|2022-04-12 14:18:30|938.8|928|938.8|928|938.8|928|938.8|928|1
1649773120000|2022-04-12 14:18:40|938.4|927.6|937.9|927.1|938.4|927.6|937.9|927.1|4
1649773130000|2022-04-12 14:18:50|938.4|927.6|937.9|927.1|938.75|927.95|937.9|927.1|6
1649773140000|2022-04-12 14:19:00|936.94|926.14|936.92|926.12|936.94|926.14|936.92|926.12|2
1649773150000|2022-04-12 14:19:10|936.94|926.14|936.92|926.12|936.94|926.14|936.9|926.1|3
1649773160000|2022-04-12 14:19:20|936.93|926.13|937.15|926.35|937.15|926.35|936.92|926.12|3
1649773170000|2022-04-12 14:19:30|936.9|926.1|936.05|925.25|936.9|926.1|936.05|925.25|4
1649773180000|2022-04-12 14:19:40|935.93|925.13|935.6|924.8|935.93|925.13|935.6|924.8|4
1649773190000|2022-04-12 14:19:50|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649773210000|2022-04-12 14:20:10|935.8|925|935.7|924.9|935.8|925|935.61|924.81|3
1649773220000|2022-04-12 14:20:20|935.65|924.85|935.65|924.85|935.65|924.85|935.65|924.85|1
1649773230000|2022-04-12 14:20:30|935.89|925.09|935.89|925.09|935.89|925.09|935.89|925.09|1
1649773240000|2022-04-12 14:20:40|935.9|925.1|935.9|925.1|935.91|925.11|935.9|925.1|3
1649773250000|2022-04-12 14:20:50|935.91|925.11|936.8|926|936.9|926.1|935.9|925.1|6
1649773260000|2022-04-12 14:21:00|936.85|926.05|936.85|926.05|936.85|926.05|936.85|926.05|1
1649773270000|2022-04-12 14:21:10|937.09|926.29|936.9|926.1|937.28|926.48|936.9|926.1|7
1649773280000|2022-04-12 14:21:20|937.06|926.26|936.9|926.1|937.06|926.26|936.9|926.1|2
1649773290000|2022-04-12 14:21:30|937.05|926.25|937.08|926.28|937.36|926.56|937.05|926.25|4
1649773300000|2022-04-12 14:21:40|937.07|926.27|936.39|925.59|937.08|926.28|936.39|925.59|6
1649773310000|2022-04-12 14:21:50|936.02|925.22|937.55|926.75|937.55|926.75|936.02|925.22|8
1649773320000|2022-04-12 14:22:00|937.64|926.84|937.53|926.73|938.14|927.34|937.53|926.73|7
1649773330000|2022-04-12 14:22:10|937.4|926.6|936.9|926.1|937.4|926.6|936.9|926.1|2
1649773340000|2022-04-12 14:22:20|937.1|926.3|937.18|926.38|937.18|926.38|936.9|926.1|3
1649773350000|2022-04-12 14:22:30|936.9|926.1|936.49|925.69|937.06|926.26|936.47|925.67|8
1649773360000|2022-04-12 14:22:40|936|925.2|935.99|925.19|936|925.2|935.99|925.19|2
1649773380000|2022-04-12 14:23:00|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649773400000|2022-04-12 14:23:20|935.55|924.75|935.05|924.25|935.55|924.75|935.05|924.25|4
1649773410000|2022-04-12 14:23:30|934.9|924.1|933.97|923.17|934.9|924.1|933.9|923.1|4
1649773420000|2022-04-12 14:23:40|933.9|923.1|933.9|923.1|933.95|923.15|933.8|923|6
1649773430000|2022-04-12 14:23:50|933.88|923.08|933.9|923.1|933.9|923.1|933.85|923.05|4
1649773440000|2022-04-12 14:24:00|933.75|922.95|932.9|922.1|933.75|922.95|932.9|922.1|5
1649773450000|2022-04-12 14:24:10|932.8|922|930.82|920.02|932.8|922|930.82|920.02|10
1649773460000|2022-04-12 14:24:20|930.8|920|929.58|918.78|930.8|920|929.58|918.78|8
1649773470000|2022-04-12 14:24:30|929.67|918.87|929.9|919.1|930.1|919.3|929.17|918.37|15
1649773480000|2022-04-12 14:24:40|929.75|918.95|929.9|919.1|930.05|919.25|929.75|918.95|6
1649773490000|2022-04-12 14:24:50|929.75|918.95|930.29|919.49|930.29|919.49|929.75|918.95|7
1649773500000|2022-04-12 14:25:00|930.05|919.25|930.6|919.8|930.6|919.8|930.05|919.25|4
1649773510000|2022-04-12 14:25:10|930.71|919.91|931.03|920.23|931.15|920.35|930.71|919.91|6
1649773520000|2022-04-12 14:25:20|930.9|920.1|930.8|920|931.2|920.4|930.8|920|7
1649773530000|2022-04-12 14:25:30|930.7|919.9|930.4|919.6|931.01|920.21|930.08|919.28|11
1649773540000|2022-04-12 14:25:40|930.15|919.35|930.08|919.28|930.47|919.67|930.04|919.24|7
1649773550000|2022-04-12 14:25:50|930.32|919.52|930.04|919.24|930.32|919.52|930.04|919.24|2
1649773560000|2022-04-12 14:26:00|930.15|919.35|930.22|919.42|930.57|919.77|930.15|919.35|4
1649773570000|2022-04-12 14:26:10|930.33|919.53|930.72|919.92|930.87|920.07|930.33|919.53|4
1649773580000|2022-04-12 14:26:20|930.62|919.82|930.22|919.42|930.62|919.82|930.22|919.42|2
1649773600000|2022-04-12 14:26:40|930.67|919.87|930.67|919.87|930.67|919.87|930.67|919.87|1
1649773610000|2022-04-12 14:26:50|930.85|920.05|931.05|920.25|931.05|920.25|930.85|920.05|6
1649773620000|2022-04-12 14:27:00|930.9|920.1|930.47|919.67|930.9|920.1|930.47|919.67|2
1649773630000|2022-04-12 14:27:10|930.57|919.77|930.72|919.92|930.88|920.08|930.57|919.77|6
1649773640000|2022-04-12 14:27:20|930.57|919.77|930.04|919.24|930.57|919.77|930.04|919.24|5
1649773650000|2022-04-12 14:27:30|930.17|919.37|929.8|919|930.17|919.37|929.8|919|3
1649773670000|2022-04-12 14:27:50|929.67|918.87|928.4|917.6|929.67|918.87|928.4|917.6|4
1649773680000|2022-04-12 14:28:00|928.45|917.65|927.9|917.1|928.45|917.65|927.9|917.1|4
1649773690000|2022-04-12 14:28:10|927.8|917|927.7|916.9|927.9|917.1|927.7|916.9|3
1649773700000|2022-04-12 14:28:20|927.9|917.1|927.19|916.39|927.9|917.1|926.9|916.1|8
1649773710000|2022-04-12 14:28:30|926.84|916.04|927.4|916.6|927.7|916.9|926.84|916.04|9
1649773720000|2022-04-12 14:28:40|926.85|916.05|926.9|916.1|926.96|916.16|926.75|915.95|7
1649773730000|2022-04-12 14:28:50|926.6|915.8|926.45|915.65|926.6|915.8|926.45|915.65|2
1649773740000|2022-04-12 14:29:00|926.7|915.9|926.25|915.45|926.7|915.9|926.25|915.45|4
1649773750000|2022-04-12 14:29:10|926.5|915.7|926|915.2|926.5|915.7|926|915.2|4
1649773760000|2022-04-12 14:29:20|926.8|916|926.9|916.1|926.93|916.13|926.8|916|3
1649773780000|2022-04-12 14:29:40|926.75|915.95|926.75|915.95|926.75|915.95|926.75|915.95|1
1649773800000|2022-04-12 14:30:00|926.85|916.05|927.65|916.85|927.65|916.85|926.85|916.05|4
1649773810000|2022-04-12 14:30:10|927.9|917.1|926.9|916.1|927.9|917.1|926.9|916.1|4
1649773820000|2022-04-12 14:30:20|927.05|916.25|927.9|917.1|927.9|917.1|927.05|916.25|5
1649773830000|2022-04-12 14:30:30|928.05|917.25|928.9|918.1|929.12|918.32|928.05|917.25|5
1649773840000|2022-04-12 14:30:40|928.85|918.05|928.9|918.1|928.9|918.1|928.85|918.05|2
1649773850000|2022-04-12 14:30:50|929.12|918.32|928.9|918.1|929.28|918.48|928.9|918.1|6
1649773860000|2022-04-12 14:31:00|928.97|918.17|929.28|918.48|929.28|918.48|928.9|918.1|6
1649773870000|2022-04-12 14:31:10|928.9|918.1|928.4|917.6|928.9|918.1|928.4|917.6|3
1649773880000|2022-04-12 14:31:20|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1649773890000|2022-04-12 14:31:30|927.85|917.05|927.71|916.91|927.85|917.05|927.71|916.91|2
1649773900000|2022-04-12 14:31:40|927.15|916.35|927.21|916.41|927.6|916.8|927.1|916.3|11
1649773910000|2022-04-12 14:31:50|927.59|916.79|927.9|917.1|928.13|917.33|927.59|916.79|9
1649773950000|2022-04-12 14:32:30|927.85|917.05|927.71|916.91|927.85|917.05|927.71|916.91|2
1649773960000|2022-04-12 14:32:40|927.45|916.65|927.73|916.93|927.73|916.93|927.25|916.45|7
1649773970000|2022-04-12 14:32:50|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1649773980000|2022-04-12 14:33:00|928.27|917.47|928.9|918.1|929.15|918.35|927.9|917.1|13
1649773990000|2022-04-12 14:33:10|929.3|918.5|929|918.2|929.3|918.5|929|918.2|2
1649774000000|2022-04-12 14:33:20|929.32|918.52|929.4|918.6|929.4|918.6|929|918.2|3
1649774010000|2022-04-12 14:33:30|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1649774040000|2022-04-12 14:34:00|928.83|918.03|928.9|918.1|928.9|918.1|928.83|918.03|2
1649774050000|2022-04-12 14:34:10|929.1|918.3|928.9|918.1|929.1|918.3|928.9|918.1|2
1649774060000|2022-04-12 14:34:20|929.73|918.93|929.49|918.69|929.73|918.93|929.49|918.69|10
1649774070000|2022-04-12 14:34:30|929.5|918.7|931.09|920.29|931.09|920.29|929.49|918.69|15
1649774080000|2022-04-12 14:34:40|930.9|920.1|931.4|920.6|931.4|920.6|930.9|920.1|4
1649774090000|2022-04-12 14:34:50|931.6|920.8|931.4|920.6|931.6|920.8|931.29|920.49|3
1649774100000|2022-04-12 14:35:00|931.65|920.85|932.4|921.6|932.65|921.85|931.28|920.48|12
1649774110000|2022-04-12 14:35:10|932.3|921.5|932.9|922.1|932.9|922.1|931.9|921.1|6
1649774120000|2022-04-12 14:35:20|933.1|922.3|932.9|922.1|933.1|922.3|932.9|922.1|2
1649774130000|2022-04-12 14:35:30|933.3|922.5|933.4|922.6|933.9|923.1|933.3|922.5|8
1649774140000|2022-04-12 14:35:40|933.32|922.52|933.4|922.6|933.4|922.6|933|922.2|3
1649774150000|2022-04-12 14:35:50|933.32|922.52|933.4|922.6|933.7|922.9|933.32|922.52|4
1649774160000|2022-04-12 14:36:00|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1649774170000|2022-04-12 14:36:10|932.62|921.82|932.15|921.35|932.62|921.82|931.9|921.1|9
1649774180000|2022-04-12 14:36:20|931.9|921.1|932.15|921.35|932.15|921.35|931.9|921.1|2
1649774190000|2022-04-12 14:36:30|932.53|921.73|932.4|921.6|932.65|921.85|932.4|921.6|3
1649774200000|2022-04-12 14:36:40|932.75|921.95|932.4|921.6|932.85|922.05|932.4|921.6|3
1649774210000|2022-04-12 14:36:50|931.9|921.1|932.19|921.39|932.19|921.39|931.9|921.1|2
1649774220000|2022-04-12 14:37:00|932.63|921.83|932.4|921.6|932.63|921.83|932.4|921.6|3
1649774230000|2022-04-12 14:37:10|931.8|921|931.59|920.79|931.8|921|931.59|920.79|2
1649774240000|2022-04-12 14:37:20|931.45|920.65|931.49|920.69|931.57|920.77|931.45|920.65|5
1649774250000|2022-04-12 14:37:30|931.57|920.77|931.49|920.69|931.6|920.8|931.05|920.25|9
1649774260000|2022-04-12 14:37:40|931.46|920.66|931.09|920.29|931.6|920.8|931.09|920.29|4
1649774270000|2022-04-12 14:37:50|931.46|920.66|931.46|920.66|931.59|920.79|931.12|920.32|5
1649774280000|2022-04-12 14:38:00|931.09|920.29|930.9|920.1|931.46|920.66|930.9|920.1|5
1649774290000|2022-04-12 14:38:10|930.4|919.6|929.8|919|930.4|919.6|929.4|918.6|5
1649774300000|2022-04-12 14:38:20|929.4|918.6|929.4|918.6|929.7|918.9|928.9|918.1|9
1649774310000|2022-04-12 14:38:30|929.72|918.92|929.9|919.1|929.9|919.1|929.4|918.6|3
1649774340000|2022-04-12 14:39:00|930.01|919.21|930.94|920.14|930.94|920.14|929.9|919.1|4
1649774350000|2022-04-12 14:39:10|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1649774360000|2022-04-12 14:39:20|930.94|920.14|930.94|920.14|930.94|920.14|930.9|920.1|5
1649774370000|2022-04-12 14:39:30|930.97|920.17|930.96|920.16|930.97|920.17|930.9|920.1|5
1649774380000|2022-04-12 14:39:40|931.22|920.42|930.94|920.14|931.22|920.42|930.9|920.1|4
1649774390000|2022-04-12 14:39:50|931.25|920.45|930.97|920.17|931.25|920.45|930.97|920.17|4
1649774400000|2022-04-12 14:40:00|930.93|920.13|930.9|920.1|930.93|920.13|930.38|919.58|10
1649774410000|2022-04-12 14:40:10|930.53|919.73|930.8|920|930.9|920.1|930.4|919.6|9
1649774420000|2022-04-12 14:40:20|930.4|919.6|930.4|919.6|930.4|919.6|930.4|919.6|1
1649774430000|2022-04-12 14:40:30|930.05|919.25|930.35|919.55|930.35|919.55|930.05|919.25|2
1649774440000|2022-04-12 14:40:40|930.84|920.04|930.9|920.1|931.17|920.37|930.84|920.04|9
1649774460000|2022-04-12 14:41:00|930.65|919.85|930|919.2|930.9|920.1|930|919.2|4
1649774470000|2022-04-12 14:41:10|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1649774480000|2022-04-12 14:41:20|929.8|919|929.4|918.6|929.8|919|929.4|918.6|3
1649774500000|2022-04-12 14:41:40|929.25|918.45|929.7|918.9|929.7|918.9|929.25|918.45|3
1649774510000|2022-04-12 14:41:50|929.4|918.6|929.4|918.6|929.4|918.6|929.4|918.6|1
1649774520000|2022-04-12 14:42:00|929.3|918.5|929.4|918.6|929.4|918.6|929.3|918.5|2
1649774530000|2022-04-12 14:42:10|929.7|918.9|929.7|918.9|929.7|918.9|929.7|918.9|1
1649774540000|2022-04-12 14:42:20|929.85|919.05|929.85|919.05|929.85|919.05|929.85|919.05|1
1649774550000|2022-04-12 14:42:30|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1649774580000|2022-04-12 14:43:00|929.4|918.6|929|918.2|929.4|918.6|929|918.2|2
1649774590000|2022-04-12 14:43:10|928.75|917.95|928.75|917.95|928.75|917.95|928.75|917.95|1
1649774610000|2022-04-12 14:43:30|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1649774640000|2022-04-12 14:44:00|928.7|917.9|928.9|918.1|928.9|918.1|928.65|917.85|3
1649774650000|2022-04-12 14:44:10|928.65|917.85|927.95|917.15|928.65|917.85|927.95|917.15|2
1649774660000|2022-04-12 14:44:20|928.5|917.7|928.9|918.1|928.9|918.1|928.5|917.7|3
1649774720000|2022-04-12 14:45:20|928.8|918|928.8|918|928.8|918|928.8|918|1
1649774740000|2022-04-12 14:45:40|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1649774760000|2022-04-12 14:46:00|929.35|918.55|929.85|919.05|929.85|919.05|929|918.2|6
1649774770000|2022-04-12 14:46:10|929.9|919.1|930.94|920.14|931.17|920.37|929.9|919.1|6
1649774780000|2022-04-12 14:46:20|930.9|920.1|930.94|920.14|930.94|920.14|930.9|920.1|2
1649774790000|2022-04-12 14:46:30|930.97|920.17|930.96|920.16|930.97|920.17|930.96|920.16|4
1649774800000|2022-04-12 14:46:40|931.32|920.52|931.32|920.52|931.32|920.52|931.32|920.52|1
1649774810000|2022-04-12 14:46:50|931.6|920.8|931.55|920.75|931.6|920.8|931.1|920.3|5
1649774820000|2022-04-12 14:47:00|931.22|920.42|930.97|920.17|931.22|920.42|930.97|920.17|2
1649774840000|2022-04-12 14:47:20|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1649774850000|2022-04-12 14:47:30|930.8|920|930.8|920|930.8|920|930.8|920|1
1649774870000|2022-04-12 14:47:50|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1649774880000|2022-04-12 14:48:00|930.97|920.17|930.97|920.17|930.97|920.17|930.94|920.14|3
1649774890000|2022-04-12 14:48:10|930.69|919.89|930.47|919.67|930.69|919.89|930.47|919.67|2
1649774900000|2022-04-12 14:48:20|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1649774920000|2022-04-12 14:48:40|929.85|919.05|929.85|919.05|929.85|919.05|929.85|919.05|1
1649774930000|2022-04-12 14:48:50|929.75|918.95|929.75|918.95|929.75|918.95|929.75|918.95|1
1649774940000|2022-04-12 14:49:00|929.85|919.05|929.85|919.05|929.85|919.05|929.85|919.05|1
1649774950000|2022-04-12 14:49:10|929.7|918.9|929.4|918.6|929.7|918.9|929.4|918.6|2
1649774960000|2022-04-12 14:49:20|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1649774980000|2022-04-12 14:49:40|929.15|918.35|929.4|918.6|929.4|918.6|928.9|918.1|5
1649774990000|2022-04-12 14:49:50|929.8|919|929.9|919.1|929.9|919.1|929.8|919|2
1649775020000|2022-04-12 14:50:20|929.7|918.9|929.7|918.9|929.7|918.9|929.7|918.9|1
1649775030000|2022-04-12 14:50:30|929.4|918.6|928.9|918.1|929.4|918.6|928.9|918.1|2
1649775080000|2022-04-12 14:51:20|928.7|917.9|927.9|917.1|928.7|917.9|927.9|917.1|5
1649775110000|2022-04-12 14:51:50|927.85|917.05|927.85|917.05|927.85|917.05|927.85|917.05|1
1649775140000|2022-04-12 14:52:20|927.9|917.1|928.21|917.41|928.21|917.41|927.9|917.1|2
1649775150000|2022-04-12 14:52:30|928.32|917.52|928.82|918.02|928.82|918.02|928.32|917.52|2
1649775170000|2022-04-12 14:52:50|929.3|918.5|928.9|918.1|929.3|918.5|928.9|918.1|2
1649775180000|2022-04-12 14:53:00|929.4|918.6|928.9|918.1|929.4|918.6|928.9|918.1|2
1649775190000|2022-04-12 14:53:10|929.3|918.5|928.9|918.1|929.55|918.75|928.9|918.1|4
1649775240000|2022-04-12 14:54:00|928.85|918.05|928.85|918.05|928.85|918.05|928.85|918.05|1
1649775250000|2022-04-12 14:54:10|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1649775260000|2022-04-12 14:54:20|928.13|917.33|927.9|917.1|928.39|917.59|927.9|917.1|4
1649775270000|2022-04-12 14:54:30|928.45|917.65|927.9|917.1|928.45|917.65|927.9|917.1|2
1649775280000|2022-04-12 14:54:40|928.35|917.55|928.8|918|928.8|918|928.35|917.55|2
1649775310000|2022-04-12 14:55:10|928.4|917.6|927.9|917.1|928.4|917.6|927.9|917.1|2
1649775330000|2022-04-12 14:55:30|927.75|916.95|927.9|917.1|927.9|917.1|927.75|916.95|2
1649775340000|2022-04-12 14:55:40|928.7|917.9|928.9|918.1|928.9|918.1|928.7|917.9|2
1649775350000|2022-04-12 14:55:50|928.95|918.15|927.69|916.89|928.95|918.15|927.69|916.89|6
1649775360000|2022-04-12 14:56:00|927.64|916.84|927.9|917.1|927.9|917.1|927.64|916.84|3
1649775370000|2022-04-12 14:56:10|928.7|917.9|928.9|918.1|928.9|918.1|928.7|917.9|2
1649775380000|2022-04-12 14:56:20|928.75|917.95|928.9|918.1|928.9|918.1|928.75|917.95|3
1649775400000|2022-04-12 14:56:40|929.03|918.23|928.9|918.1|929.2|918.4|928.9|918.1|3
1649775420000|2022-04-12 14:57:00|929.15|918.35|928.9|918.1|929.15|918.35|928.9|918.1|3
1649775430000|2022-04-12 14:57:10|928.65|917.85|928.8|918|928.8|918|928.65|917.85|2
1649775440000|2022-04-12 14:57:20|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1649775460000|2022-04-12 14:57:40|929.07|918.27|928.84|918.04|929.07|918.27|928.84|918.04|3
1649775470000|2022-04-12 14:57:50|928.66|917.86|928.9|918.1|929.19|918.39|928.66|917.86|6
1649775480000|2022-04-12 14:58:00|929.07|918.27|928.9|918.1|929.07|918.27|928.9|918.1|4
1649775490000|2022-04-12 14:58:10|928.85|918.05|928.85|918.05|928.85|918.05|928.85|918.05|1
1649775500000|2022-04-12 14:58:20|928.46|917.66|928.83|918.03|928.83|918.03|928.46|917.66|2
1649775510000|2022-04-12 14:58:30|928.66|917.86|928.94|918.14|928.94|918.14|928.66|917.86|4
1649775520000|2022-04-12 14:58:40|928.83|918.03|928.9|918.1|928.9|918.1|928.83|918.03|4
1649775540000|2022-04-12 14:59:00|928.72|917.92|928.71|917.91|928.72|917.92|928.66|917.86|3
1649775550000|2022-04-12 14:59:10|928.6|917.8|928.21|917.41|928.6|917.8|928.21|917.41|2
1649775560000|2022-04-12 14:59:20|928.05|917.25|928.05|917.25|928.05|917.25|928.05|917.25|1
1649775570000|2022-04-12 14:59:30|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1649775580000|2022-04-12 14:59:40|927.45|916.65|927.65|916.85|927.9|917.1|927.45|916.65|6
1649775590000|2022-04-12 14:59:50|927.4|916.6|927.9|917.1|927.9|917.1|927.4|916.6|4
1649775600000|2022-04-12 15:00:00|927.05|916.25|927.46|916.66|927.46|916.66|927.05|916.25|3
1649775620000|2022-04-12 15:00:20|927.21|916.41|927.21|916.41|927.21|916.41|927.21|916.41|1
1649775640000|2022-04-12 15:00:40|927.05|916.25|927.21|916.41|927.21|916.41|927.05|916.25|2
1649775650000|2022-04-12 15:00:50|927.2|916.4|927.71|916.91|927.71|916.91|927.2|916.4|3
1649775660000|2022-04-12 15:01:00|927.9|917.1|927.95|917.15|928.3|917.5|927.9|917.1|3
1649775680000|2022-04-12 15:01:20|928.11|917.31|928|917.2|928.11|917.31|928|917.2|2
1649775690000|2022-04-12 15:01:30|928.45|917.65|928|917.2|928.45|917.65|928|917.2|2
1649775700000|2022-04-12 15:01:40|928.16|917.36|928.05|917.25|928.5|917.7|928.05|917.25|3
1649775710000|2022-04-12 15:01:50|927.95|917.15|927.95|917.15|927.95|917.15|927.95|917.15|1
1649775740000|2022-04-12 15:02:20|928.83|918.03|928.83|918.03|928.83|918.03|928.83|918.03|1
1649775750000|2022-04-12 15:02:30|928.87|918.07|928.9|918.1|929.45|918.65|928.87|918.07|3
1649775760000|2022-04-12 15:02:40|929.06|918.26|929.4|918.6|929.4|918.6|929.06|918.26|2
1649775770000|2022-04-12 15:02:50|929.8|919|929.9|919.1|929.9|919.1|929.8|919|2
1649775800000|2022-04-12 15:03:20|929.65|918.85|929.8|919|929.8|919|929.65|918.85|2
1649775810000|2022-04-12 15:03:30|929.4|918.6|929.4|918.6|929.4|918.6|929.4|918.6|1
1649775820000|2022-04-12 15:03:40|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1649775840000|2022-04-12 15:04:00|930.19|919.39|930.69|919.89|930.69|919.89|930.19|919.39|4
1649775850000|2022-04-12 15:04:10|930.29|919.49|930.29|919.49|930.29|919.49|930.29|919.49|1
1649775860000|2022-04-12 15:04:20|930.79|919.99|930.79|919.99|930.79|919.99|930.79|919.99|1
1649775890000|2022-04-12 15:04:50|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1649775900000|2022-04-12 15:05:00|930.97|920.17|930.97|920.17|930.97|920.17|930.97|920.17|1
1649775910000|2022-04-12 15:05:10|931.4|920.6|930.97|920.17|931.4|920.6|930.97|920.17|2
1649775920000|2022-04-12 15:05:20|931.04|920.24|930.97|920.17|931.04|920.24|930.97|920.17|2
1649775930000|2022-04-12 15:05:30|931.31|920.51|931.32|920.52|931.32|920.52|931.31|920.51|2
1649775940000|2022-04-12 15:05:40|931.31|920.51|931.32|920.52|931.32|920.52|931.31|920.51|2
1649775960000|2022-04-12 15:06:00|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1649775970000|2022-04-12 15:06:10|930.25|919.45|930.27|919.47|930.27|919.47|930.25|919.45|2
1649775980000|2022-04-12 15:06:20|930.22|919.42|930.22|919.42|930.22|919.42|930.22|919.42|1
1649776000000|2022-04-12 15:06:40|930.92|920.12|930.92|920.12|930.92|920.12|930.92|920.12|1
1649776030000|2022-04-12 15:07:10|930.9|920.1|930.94|920.14|930.94|920.14|930.9|920.1|2
1649776040000|2022-04-12 15:07:20|930.97|920.17|930.97|920.17|930.97|920.17|930.97|920.17|1
1649776060000|2022-04-12 15:07:40|931.3|920.5|931.25|920.45|931.3|920.5|931.25|920.45|2
1649776080000|2022-04-12 15:08:00|931.29|920.49|931.25|920.45|931.29|920.49|931.25|920.45|2
1649776120000|2022-04-12 15:08:40|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1649776140000|2022-04-12 15:09:00|930.8|920|930.4|919.6|930.8|920|930.4|919.6|2
1649776150000|2022-04-12 15:09:10|930.6|919.8|929.9|919.1|930.6|919.8|929.9|919.1|2
1649776160000|2022-04-12 15:09:20|929.8|919|929.8|919|929.8|919|929.8|919|1
1649776170000|2022-04-12 15:09:30|929.95|919.15|929.9|919.1|929.95|919.15|929.8|919|3
1649776220000|2022-04-12 15:10:20|929.4|918.6|929.4|918.6|929.4|918.6|929.4|918.6|1
1649776230000|2022-04-12 15:10:30|929.8|919|929.8|919|929.8|919|929.8|919|1
1649776250000|2022-04-12 15:10:50|930.02|919.22|930.57|919.77|930.57|919.77|930.02|919.22|3
1649776260000|2022-04-12 15:11:00|930.22|919.42|930.22|919.42|930.22|919.42|930.22|919.42|1
1649776270000|2022-04-12 15:11:10|930.75|919.95|930.75|919.95|930.75|919.95|930.75|919.95|1
1649776290000|2022-04-12 15:11:30|930.85|920.05|930.85|920.05|930.85|920.05|930.85|920.05|1
1649776300000|2022-04-12 15:11:40|930.4|919.6|929.9|919.1|930.4|919.6|929.9|919.1|2
1649776310000|2022-04-12 15:11:50|930.04|919.24|930.62|919.82|930.62|919.82|930.04|919.24|3
1649776320000|2022-04-12 15:12:00|930.85|920.05|930.85|920.05|930.85|920.05|930.85|920.05|1
1649776360000|2022-04-12 15:12:40|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1649776370000|2022-04-12 15:12:50|930.94|920.14|930.97|920.17|930.97|920.17|930.94|920.14|2
1649776380000|2022-04-12 15:13:00|931.22|920.42|931.9|921.1|931.9|921.1|931.22|920.42|3
1649776390000|2022-04-12 15:13:10|932.15|921.35|931.9|921.1|932.15|921.35|931.9|921.1|2
1649776400000|2022-04-12 15:13:20|932.4|921.6|932.4|921.6|932.4|921.6|932.4|921.6|1
1649776410000|2022-04-12 15:13:30|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1649776420000|2022-04-12 15:13:40|933.03|922.23|933.4|922.6|933.58|922.78|932.9|922.1|7
1649776430000|2022-04-12 15:13:50|933.9|923.1|933.9|923.1|934.1|923.3|933.9|923.1|3
1649776460000|2022-04-12 15:14:20|934|923.2|933.9|923.1|934.05|923.25|933.9|923.1|3
1649776470000|2022-04-12 15:14:30|934.35|923.55|934.4|923.6|934.85|924.05|934.35|923.55|5
1649776490000|2022-04-12 15:14:50|934.8|924|934.4|923.6|934.8|924|934.4|923.6|2
1649776500000|2022-04-12 15:15:00|934.08|923.28|933.9|923.1|934.25|923.45|933.9|923.1|3
1649776510000|2022-04-12 15:15:10|934.2|923.4|934.9|924.1|934.9|924.1|933.9|923.1|4
1649776560000|2022-04-12 15:16:00|934.85|924.05|934.85|924.05|934.85|924.05|934.85|924.05|1
1649776570000|2022-04-12 15:16:10|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649776580000|2022-04-12 15:16:20|934.8|924|933.9|923.1|934.8|924|933.9|923.1|5
1649776590000|2022-04-12 15:16:30|934.12|923.32|934.85|924.05|934.85|924.05|933.9|923.1|6
1649776610000|2022-04-12 15:16:50|934.65|923.85|934.6|923.8|934.65|923.85|934.4|923.6|3
1649776630000|2022-04-12 15:17:10|934.8|924|934.8|924|934.8|924|934.8|924|1
1649776660000|2022-04-12 15:17:40|934.75|923.95|934.75|923.95|934.75|923.95|934.75|923.95|1
1649776670000|2022-04-12 15:17:50|934.4|923.6|934.6|923.8|934.6|923.8|934.4|923.6|2
1649776680000|2022-04-12 15:18:00|934.4|923.6|933.9|923.1|934.4|923.6|933.9|923.1|2
1649776700000|2022-04-12 15:18:20|934.19|923.39|934.28|923.48|934.28|923.48|934.19|923.39|2
1649776710000|2022-04-12 15:18:30|933.9|923.1|934.4|923.6|934.4|923.6|933.9|923.1|2
1649776720000|2022-04-12 15:18:40|934.7|923.9|934.8|924|934.8|924|934.7|923.9|3
1649776730000|2022-04-12 15:18:50|934.85|924.05|934.85|924.05|934.85|924.05|934.85|924.05|1
1649776740000|2022-04-12 15:19:00|934.4|923.6|934.4|923.6|934.4|923.6|933.95|923.15|5
1649776760000|2022-04-12 15:19:20|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649776770000|2022-04-12 15:19:30|934.98|924.18|934.9|924.1|934.98|924.18|934.9|924.1|2
1649776780000|2022-04-12 15:19:40|935.3|924.5|934.95|924.15|935.3|924.5|934.95|924.15|2
1649776790000|2022-04-12 15:19:50|935.4|924.6|935.4|924.6|935.85|925.05|935.4|924.6|3
1649776810000|2022-04-12 15:20:10|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649776840000|2022-04-12 15:20:40|935.85|925.05|935.85|925.05|935.85|925.05|935.85|925.05|1
1649776860000|2022-04-12 15:21:00|935.95|925.15|936.08|925.28|936.08|925.28|935.95|925.15|3
1649776870000|2022-04-12 15:21:10|936.23|925.43|936.48|925.68|936.48|925.68|936.23|925.43|2
1649776880000|2022-04-12 15:21:20|936.75|925.95|936.85|926.05|936.85|926.05|936.58|925.78|4
1649776890000|2022-04-12 15:21:30|936.58|925.78|936.58|925.78|936.58|925.78|936.58|925.78|1
1649776900000|2022-04-12 15:21:40|936.43|925.63|937.55|926.75|937.55|926.75|936.43|925.63|7
1649776910000|2022-04-12 15:21:50|937.9|927.1|937.94|927.14|937.94|927.14|937.9|927.1|2
1649776920000|2022-04-12 15:22:00|937.9|927.1|937.4|926.6|937.9|927.1|937.23|926.43|4
1649776960000|2022-04-12 15:22:40|937.25|926.45|936.95|926.15|937.25|926.45|936.95|926.15|2
1649776970000|2022-04-12 15:22:50|937.85|927.05|937.85|927.05|937.85|927.05|937.85|927.05|1
1649776980000|2022-04-12 15:23:00|937.4|926.6|937.4|926.6|937.4|926.6|937.4|926.6|1
1649776990000|2022-04-12 15:23:10|937.78|926.98|937.78|926.98|937.78|926.98|937.78|926.98|1
1649777000000|2022-04-12 15:23:20|937.85|927.05|937.9|927.1|938.02|927.22|937.85|927.05|4
1649777040000|2022-04-12 15:24:00|938.1|927.3|937.9|927.1|938.1|927.3|937.9|927.1|2
1649777050000|2022-04-12 15:24:10|938.2|927.4|938.2|927.4|938.2|927.4|938.2|927.4|1
1649777060000|2022-04-12 15:24:20|937.95|927.15|937.95|927.15|938.3|927.5|937.95|927.15|4
1649777070000|2022-04-12 15:24:30|938.3|927.5|937.95|927.15|938.3|927.5|937.95|927.15|2
1649777080000|2022-04-12 15:24:40|938.1|927.3|937.9|927.1|938.1|927.3|937.9|927.1|3
1649777090000|2022-04-12 15:24:50|937.98|927.18|937.9|927.1|937.98|927.18|937.9|927.1|2
1649777100000|2022-04-12 15:25:00|938.08|927.28|937.95|927.15|938.08|927.28|937.95|927.15|2
1649777110000|2022-04-12 15:25:10|938.3|927.5|937.95|927.15|938.3|927.5|937.95|927.15|2
1649777120000|2022-04-12 15:25:20|938.25|927.45|937.9|927.1|938.25|927.45|937.9|927.1|2
1649777150000|2022-04-12 15:25:50|938.02|927.22|937.9|927.1|938.02|927.22|937.9|927.1|2
1649777180000|2022-04-12 15:26:20|938.18|927.38|938|927.2|938.18|927.38|938|927.2|2
1649777200000|2022-04-12 15:26:40|938.12|927.32|937.95|927.15|938.25|927.45|937.95|927.15|3
1649777210000|2022-04-12 15:26:50|937.9|927.1|938.4|927.6|938.4|927.6|937.9|927.1|2
1649777220000|2022-04-12 15:27:00|938.75|927.95|938.85|928.05|938.85|928.05|938.75|927.95|2
1649777230000|2022-04-12 15:27:10|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649777300000|2022-04-12 15:28:20|938.85|928.05|938.65|927.85|938.85|928.05|938.54|927.74|9
1649777330000|2022-04-12 15:28:50|938.9|928.1|938.9|928.1|939.44|928.64|938.9|928.1|4
1649777370000|2022-04-12 15:29:30|939.1|928.3|938.9|928.1|939.1|928.3|938.9|928.1|2
1649777390000|2022-04-12 15:29:50|939.2|928.4|938.9|928.1|939.2|928.4|938.9|928.1|2
1649777400000|2022-04-12 15:30:00|939.2|928.4|938.9|928.1|939.2|928.4|938.9|928.1|6
1649777410000|2022-04-12 15:30:10|939.3|928.5|939.58|928.78|939.58|928.78|938.95|928.15|6
1649777420000|2022-04-12 15:30:20|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649777440000|2022-04-12 15:30:40|940.07|929.27|939.9|929.1|940.07|929.27|939.9|929.1|2
1649777450000|2022-04-12 15:30:50|940.07|929.27|940.07|929.27|940.07|929.27|939.9|929.1|3
1649777460000|2022-04-12 15:31:00|940.28|929.48|939.9|929.1|940.28|929.48|939.9|929.1|7
1649777470000|2022-04-12 15:31:10|939.4|928.6|939.4|928.6|939.4|928.6|939.4|928.6|1
1649777480000|2022-04-12 15:31:20|938.9|928.1|938.57|927.77|938.9|928.1|938.56|927.76|3
1649777490000|2022-04-12 15:31:30|938.4|927.6|937.9|927.1|938.4|927.6|937.9|927.1|7
1649777520000|2022-04-12 15:32:00|937.65|926.85|937.53|926.73|937.9|927.1|937.15|926.35|7
1649777530000|2022-04-12 15:32:10|937.7|926.9|937.9|927.1|938.01|927.21|937.7|926.9|4
1649777550000|2022-04-12 15:32:30|938.05|927.25|937.9|927.1|938.15|927.35|937.9|927.1|3
1649777560000|2022-04-12 15:32:40|938.3|927.5|938.65|927.85|938.8|928|938.3|927.5|4
1649777570000|2022-04-12 15:32:50|938.75|927.95|938.65|927.85|938.75|927.95|938.65|927.85|4
1649777580000|2022-04-12 15:33:00|938.9|928.1|938.9|928.1|938.9|928.1|938.71|927.91|3
1649777590000|2022-04-12 15:33:10|938.71|927.91|938.4|927.6|938.9|928.1|938.4|927.6|5
1649777620000|2022-04-12 15:33:40|938.58|927.78|938.75|927.95|938.75|927.95|938.58|927.78|2
1649777640000|2022-04-12 15:34:00|938.7|927.9|937.9|927.1|938.8|928|937.9|927.1|4
1649777660000|2022-04-12 15:34:20|938.19|927.39|937.9|927.1|938.19|927.39|937.9|927.1|2
1649777690000|2022-04-12 15:34:50|937.67|926.87|937.23|926.43|937.67|926.87|937|926.2|4
1649777700000|2022-04-12 15:35:00|936.9|926.1|936.9|926.1|937.51|926.71|936.9|926.1|4
1649777720000|2022-04-12 15:35:20|937.15|926.35|936.9|926.1|937.15|926.35|936.9|926.1|2
1649777740000|2022-04-12 15:35:40|937.06|926.26|936.9|926.1|937.06|926.26|936.9|926.1|2
1649777790000|2022-04-12 15:36:30|936.85|926.05|936.7|925.9|936.85|926.05|936.4|925.6|5
1649777800000|2022-04-12 15:36:40|936.9|926.1|938.9|928.1|938.9|928.1|936.88|926.08|8
1649777810000|2022-04-12 15:36:50|938.77|927.97|938.27|927.47|938.77|927.97|938.27|927.47|2
1649777820000|2022-04-12 15:37:00|938.9|928.1|938.4|927.6|938.9|928.1|938.4|927.6|13
1649777830000|2022-04-12 15:37:10|937.9|927.1|937.65|926.85|937.9|927.1|937.56|926.76|3
1649777840000|2022-04-12 15:37:20|937.4|926.6|936.9|926.1|937.6|926.8|936.9|926.1|3
1649777880000|2022-04-12 15:38:00|937.2|926.4|936.9|926.1|937.2|926.4|936.9|926.1|2
1649777900000|2022-04-12 15:38:20|937.28|926.48|937.68|926.88|937.68|926.88|937.28|926.48|2
1649777930000|2022-04-12 15:38:50|937.8|927|937.8|927|937.8|927|937.68|926.88|3
1649777940000|2022-04-12 15:39:00|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649777970000|2022-04-12 15:39:30|937.4|926.6|937.4|926.6|937.8|927|937.4|926.6|3
1649778000000|2022-04-12 15:40:00|937.68|926.88|937.4|926.6|937.85|927.05|937.4|926.6|3
1649778010000|2022-04-12 15:40:10|937.5|926.7|937.4|926.6|937.85|927.05|937.4|926.6|4
1649778020000|2022-04-12 15:40:20|937.5|926.7|937.9|927.1|937.9|927.1|937.4|926.6|6
1649778040000|2022-04-12 15:40:40|938.2|927.4|937.9|927.1|938.2|927.4|937.9|927.1|2
1649778050000|2022-04-12 15:40:50|938.1|927.3|937.9|927.1|938.1|927.3|937.9|927.1|2
1649778060000|2022-04-12 15:41:00|938.2|927.4|937.9|927.1|938.2|927.4|937.9|927.1|2
1649778070000|2022-04-12 15:41:10|938.3|927.5|938.35|927.55|938.35|927.55|937.95|927.15|3
1649778080000|2022-04-12 15:41:20|938.65|927.85|938.75|927.95|938.75|927.95|938.65|927.85|3
1649778090000|2022-04-12 15:41:30|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649778100000|2022-04-12 15:41:40|939.06|928.26|939.08|928.28|939.21|928.41|938.9|928.1|4
1649778110000|2022-04-12 15:41:50|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649778120000|2022-04-12 15:42:00|939.45|928.65|939.45|928.65|939.45|928.65|939.45|928.65|1
1649778130000|2022-04-12 15:42:10|939.8|929|939.8|929|939.8|929|939.63|928.83|3
1649778140000|2022-04-12 15:42:20|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649778160000|2022-04-12 15:42:40|940.15|929.35|939.9|929.1|940.15|929.35|939.9|929.1|2
1649778170000|2022-04-12 15:42:50|940.15|929.35|940.15|929.35|940.15|929.35|940.15|929.35|1
1649778200000|2022-04-12 15:43:20|940.3|929.5|940.3|929.5|940.3|929.5|940.3|929.5|1
1649778210000|2022-04-12 15:43:30|940.8|930|940.58|929.78|940.9|930.1|940.45|929.65|5
1649778220000|2022-04-12 15:43:40|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649778230000|2022-04-12 15:43:50|940.98|930.18|940.99|930.19|941.04|930.24|940.9|930.1|5
1649778240000|2022-04-12 15:44:00|940.9|930.1|940.95|930.15|940.95|930.15|940.9|930.1|2
1649778250000|2022-04-12 15:44:10|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649778290000|2022-04-12 15:44:50|940.98|930.18|940.98|930.18|940.98|930.18|940.98|930.18|1
1649778300000|2022-04-12 15:45:00|941.04|930.24|941.04|930.24|941.04|930.24|941.04|930.24|1
1649778320000|2022-04-12 15:45:20|941.29|930.49|941.34|930.54|941.34|930.54|941.26|930.46|4
1649778340000|2022-04-12 15:45:40|941.04|930.24|940.4|929.6|941.04|930.24|940.4|929.6|4
1649778350000|2022-04-12 15:45:50|940.65|929.85|939.9|929.1|940.65|929.85|939.9|929.1|3
1649778360000|2022-04-12 15:46:00|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649778380000|2022-04-12 15:46:20|940.57|929.77|940.57|929.77|940.57|929.77|940.57|929.77|1
1649778390000|2022-04-12 15:46:30|940.4|929.6|940.4|929.6|940.4|929.6|940.4|929.6|1
1649778420000|2022-04-12 15:47:00|940.18|929.38|940|929.2|940.35|929.55|940|929.2|4
1649778440000|2022-04-12 15:47:20|939.9|929.1|938.9|928.1|939.9|929.1|938.9|928.1|5
1649778550000|2022-04-12 15:49:10|938.8|928|938.4|927.6|938.8|928|938.4|927.6|2
1649778570000|2022-04-12 15:49:30|938.49|927.69|939.09|928.29|939.09|928.29|938.49|927.69|3
1649778580000|2022-04-12 15:49:40|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649778620000|2022-04-12 15:50:20|938.66|927.86|938.75|927.95|938.75|927.95|938.66|927.86|2
1649778630000|2022-04-12 15:50:30|938.4|927.6|938.28|927.48|938.4|927.6|938.28|927.48|2
1649778640000|2022-04-12 15:50:40|938.73|927.93|938.73|927.93|938.73|927.93|938.73|927.93|1
1649778650000|2022-04-12 15:50:50|938.85|928.05|938.85|928.05|938.85|928.05|938.85|928.05|1
1649778660000|2022-04-12 15:51:00|939.28|928.48|939.09|928.29|939.28|928.48|938.9|928.1|7
1649778670000|2022-04-12 15:51:10|939.1|928.3|939.1|928.3|939.1|928.3|939.1|928.3|1
1649778690000|2022-04-12 15:51:30|939.3|928.5|939.41|928.61|939.41|928.61|939.3|928.5|2
1649778700000|2022-04-12 15:51:40|939.42|928.62|939.8|929|939.8|929|939.42|928.62|2
1649778740000|2022-04-12 15:52:20|939.55|928.75|939.28|928.48|939.55|928.75|939.28|928.48|5
1649778750000|2022-04-12 15:52:30|939.38|928.58|939.38|928.58|939.38|928.58|939.38|928.58|1
1649778760000|2022-04-12 15:52:40|939.8|929|939.8|929|939.8|929|939.8|929|1
1649778790000|2022-04-12 15:53:10|939.41|928.61|939.3|928.5|939.7|928.9|939.3|928.5|4
1649778800000|2022-04-12 15:53:20|939.29|928.49|938.9|928.1|939.29|928.49|938.9|928.1|2
1649778820000|2022-04-12 15:53:40|939.03|928.23|939.86|929.06|939.86|929.06|939.03|928.23|9
1649778830000|2022-04-12 15:53:50|940.3|929.5|939.9|929.1|940.3|929.5|939.9|929.1|3
1649778840000|2022-04-12 15:54:00|940.4|929.6|940.9|930.1|940.9|930.1|940.4|929.6|2
1649778860000|2022-04-12 15:54:20|940.81|930.01|940.9|930.1|940.9|930.1|940.81|930.01|2
1649778880000|2022-04-12 15:54:40|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649778890000|2022-04-12 15:54:50|939.8|929|939.8|929|939.8|929|939.8|929|1
1649778900000|2022-04-12 15:55:00|939.6|928.8|939.45|928.65|939.6|928.8|939.1|928.3|3
1649778920000|2022-04-12 15:55:20|939.35|928.55|939.35|928.55|939.35|928.55|939.35|928.55|1
1649778950000|2022-04-12 15:55:50|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649778970000|2022-04-12 15:56:10|939.85|929.05|940.04|929.24|940.04|929.24|939.85|929.05|2
1649778980000|2022-04-12 15:56:20|939.93|929.13|939.83|929.03|939.93|929.13|939.83|929.03|2
1649778990000|2022-04-12 15:56:30|939.88|929.08|939.88|929.08|939.88|929.08|939.88|929.08|1
1649779000000|2022-04-12 15:56:40|939.78|928.98|939.56|928.76|939.78|928.98|939.38|928.58|4
1649779010000|2022-04-12 15:56:50|939.38|928.58|938.9|928.1|939.38|928.58|938.9|928.1|3
1649779020000|2022-04-12 15:57:00|938.87|928.07|938.87|928.07|938.87|928.07|938.87|928.07|1
1649779080000|2022-04-12 15:58:00|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649779090000|2022-04-12 15:58:10|938.88|928.08|938.71|927.91|938.88|928.08|938.71|927.91|3
1649779100000|2022-04-12 15:58:20|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649779130000|2022-04-12 15:58:50|938|927.2|938|927.2|938|927.2|938|927.2|1
1649779140000|2022-04-12 15:59:00|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649779150000|2022-04-12 15:59:10|937.85|927.05|935.9|925.1|937.85|927.05|935.9|925.1|10
1649779160000|2022-04-12 15:59:20|935.4|924.6|934.9|924.1|935.4|924.6|934.9|924.1|5
1649779190000|2022-04-12 15:59:50|934.84|924.04|934.9|924.1|934.9|924.1|934.84|924.04|2
1649779200000|2022-04-12 16:00:00|935.55|924.75|935.85|925.05|935.85|925.05|935.55|924.75|2
1649779210000|2022-04-12 16:00:10|935.75|924.95|935.9|925.1|935.9|925.1|935.75|924.95|2
1649779220000|2022-04-12 16:00:20|935.75|924.95|935.76|924.96|935.76|924.96|935.75|924.95|2
1649779230000|2022-04-12 16:00:30|935.91|925.11|935.91|925.11|935.91|925.11|935.91|925.11|1
1649779240000|2022-04-12 16:00:40|935.66|924.86|934.71|923.91|935.66|924.86|934.71|923.91|6
1649779250000|2022-04-12 16:00:50|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649779260000|2022-04-12 16:01:00|935.11|924.31|935.16|924.36|935.3|924.5|935.11|924.31|3
1649779270000|2022-04-12 16:01:10|935.17|924.37|935.91|925.11|935.91|925.11|935.17|924.37|4
1649779280000|2022-04-12 16:01:20|935.92|925.12|936.9|926.1|937.45|926.65|935.92|925.12|6
1649779290000|2022-04-12 16:01:30|937.45|926.65|937.48|926.68|937.51|926.71|937.18|926.38|5
1649779300000|2022-04-12 16:01:40|937.84|927.04|936.9|926.1|937.84|927.04|936.9|926.1|3
1649779320000|2022-04-12 16:02:00|936.74|925.94|936.08|925.28|936.74|925.94|936.08|925.28|3
1649779330000|2022-04-12 16:02:10|935.9|925.1|935.62|924.82|935.9|925.1|935.62|924.82|2
1649779340000|2022-04-12 16:02:20|935.59|924.79|935.12|924.32|935.62|924.82|935.12|924.32|3
1649779350000|2022-04-12 16:02:30|935.23|924.43|935.17|924.37|935.23|924.43|935.17|924.37|2
1649779360000|2022-04-12 16:02:40|935.62|924.82|935.85|925.05|935.85|925.05|935.62|924.82|2
1649779370000|2022-04-12 16:02:50|935.62|924.82|935.12|924.32|935.62|924.82|935.12|924.32|2
1649779380000|2022-04-12 16:03:00|934.9|924.1|934.3|923.5|934.9|924.1|934.3|923.5|3
1649779390000|2022-04-12 16:03:10|934.55|923.75|933.9|923.1|934.9|924.1|933.9|923.1|7
1649779410000|2022-04-12 16:03:30|933.63|922.83|933.63|922.83|933.63|922.83|933.63|922.83|1
1649779420000|2022-04-12 16:03:40|933.3|922.5|933.1|922.3|933.3|922.5|933.1|922.3|3
1649779430000|2022-04-12 16:03:50|933.25|922.45|933.27|922.47|933.27|922.47|933.13|922.33|6
1649779440000|2022-04-12 16:04:00|933.05|922.25|933.05|922.25|933.08|922.28|932.9|922.1|5
1649779450000|2022-04-12 16:04:10|932.9|922.1|932.9|922.1|933.08|922.28|932.9|922.1|6
1649779460000|2022-04-12 16:04:20|933.15|922.35|932.9|922.1|933.15|922.35|932.9|922.1|3
1649779470000|2022-04-12 16:04:30|933.8|923|933.8|923|933.8|923|933.8|923|1
1649779480000|2022-04-12 16:04:40|933.85|923.05|933.49|922.69|933.85|923.05|933.49|922.69|2
1649779500000|2022-04-12 16:05:00|933.55|922.75|933.8|923|933.8|923|933.55|922.75|2
1649779510000|2022-04-12 16:05:10|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649779520000|2022-04-12 16:05:20|934.06|923.26|933.9|923.1|934.36|923.56|933.9|923.1|6
1649779530000|2022-04-12 16:05:30|934.4|923.6|934.4|923.6|934.4|923.6|934.4|923.6|1
1649779540000|2022-04-12 16:05:40|934.75|923.95|934.75|923.95|934.75|923.95|934.75|923.95|1
1649779570000|2022-04-12 16:06:10|934.59|923.79|934.7|923.9|934.7|923.9|934.25|923.45|3
1649779580000|2022-04-12 16:06:20|934.5|923.7|934|923.2|934.5|923.7|934|923.2|2
1649779590000|2022-04-12 16:06:30|933.97|923.17|933.97|923.17|933.97|923.17|933.97|923.17|1
1649779610000|2022-04-12 16:06:50|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649779620000|2022-04-12 16:07:00|933.05|922.25|933.05|922.25|933.05|922.25|933.05|922.25|1
1649779630000|2022-04-12 16:07:10|932.9|922.1|932.63|921.83|932.9|922.1|932.63|921.83|5
1649779640000|2022-04-12 16:07:20|932.13|921.33|932.13|921.33|932.13|921.33|932.13|921.33|1
1649779680000|2022-04-12 16:08:00|932.63|921.83|932.28|921.48|932.63|921.83|932.28|921.48|5
1649779690000|2022-04-12 16:08:10|932.32|921.52|932.13|921.33|932.32|921.52|932.13|921.33|3
1649779700000|2022-04-12 16:08:20|932.53|921.73|932.8|922|932.8|922|932.53|921.73|3
1649779710000|2022-04-12 16:08:30|932.95|922.15|933.12|922.32|933.12|922.32|932.95|922.15|2
1649779720000|2022-04-12 16:08:40|933.15|922.35|933.65|922.85|933.8|923|933.15|922.35|6
1649779730000|2022-04-12 16:08:50|933.9|923.1|933.61|922.81|933.9|923.1|933.4|922.6|5
1649779740000|2022-04-12 16:09:00|933.9|923.1|934.8|924|934.8|924|933.9|923.1|6
1649779750000|2022-04-12 16:09:10|934.65|923.85|934.75|923.95|934.75|923.95|934.65|923.85|2
1649779760000|2022-04-12 16:09:20|934.25|923.45|934.15|923.35|934.25|923.45|934.15|923.35|2
1649779770000|2022-04-12 16:09:30|934.2|923.4|934.2|923.4|934.2|923.4|934.2|923.4|1
1649779780000|2022-04-12 16:09:40|934.45|923.65|935.03|924.23|935.03|924.23|934.45|923.65|8
1649779790000|2022-04-12 16:09:50|934.9|924.1|935.03|924.23|935.03|924.23|934.9|924.1|2
1649779800000|2022-04-12 16:10:00|935.25|924.45|935.1|924.3|935.25|924.45|934.9|924.1|7
1649779810000|2022-04-12 16:10:10|934.9|924.1|934.9|924.1|934.9|924.1|934.65|923.85|3
1649779830000|2022-04-12 16:10:30|934.4|923.6|934.4|923.6|934.4|923.6|934.4|923.6|1
1649779840000|2022-04-12 16:10:40|934.65|923.85|934.9|924.1|934.9|924.1|934.65|923.85|2
1649779920000|2022-04-12 16:12:00|935.1|924.3|935.35|924.55|935.6|924.8|935.1|924.3|3
1649779930000|2022-04-12 16:12:10|935.6|924.8|935.9|925.1|936.02|925.22|935.6|924.8|4
1649779940000|2022-04-12 16:12:20|936.03|925.23|935.9|925.1|936.1|925.3|935.9|925.1|3
1649779950000|2022-04-12 16:12:30|936.15|925.35|936.4|925.6|936.4|925.6|935.9|925.1|3
1649779960000|2022-04-12 16:12:40|936|925.2|936.45|925.65|936.45|925.65|936|925.2|2
1649779970000|2022-04-12 16:12:50|936.36|925.56|936.4|925.6|936.4|925.6|936.36|925.56|2
1649779980000|2022-04-12 16:13:00|936.36|925.56|936.4|925.6|936.4|925.6|936.36|925.56|2
1649779990000|2022-04-12 16:13:10|936.32|925.52|936.35|925.55|936.4|925.6|936.32|925.52|3
1649780000000|2022-04-12 16:13:20|936.72|925.92|936.86|926.06|936.86|926.06|936.69|925.89|4
1649780010000|2022-04-12 16:13:30|936.9|926.1|937|926.2|937|926.2|936.9|926.1|2
1649780020000|2022-04-12 16:13:40|937.22|926.42|936.79|925.99|937.52|926.72|936.79|925.99|9
1649780030000|2022-04-12 16:13:50|936.8|926|936.85|926.05|936.85|926.05|936.15|925.35|7
1649780040000|2022-04-12 16:14:00|936.6|925.8|936.1|925.3|936.6|925.8|936.1|925.3|2
1649780050000|2022-04-12 16:14:10|936|925.2|936|925.2|936|925.2|936|925.2|1
1649780060000|2022-04-12 16:14:20|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649780070000|2022-04-12 16:14:30|935.4|924.6|935.4|924.6|935.4|924.6|935.4|924.6|1
1649780080000|2022-04-12 16:14:40|934.9|924.1|934.9|924.1|935.15|924.35|934.9|924.1|3
1649780090000|2022-04-12 16:14:50|935.4|924.6|936.1|925.3|936.1|925.3|935.4|924.6|3
1649780100000|2022-04-12 16:15:00|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649780120000|2022-04-12 16:15:20|936.15|925.35|935.9|925.1|936.15|925.35|935.9|925.1|3
1649780130000|2022-04-12 16:15:30|936.2|925.4|936.2|925.4|936.2|925.4|936.2|925.4|1
1649780140000|2022-04-12 16:15:40|935.9|925.1|936.9|926.1|936.9|926.1|935.9|925.1|3
1649780150000|2022-04-12 16:15:50|937.08|926.28|936.9|926.1|937.08|926.28|936.9|926.1|2
1649780160000|2022-04-12 16:16:00|937.4|926.6|937.4|926.6|937.4|926.6|937|926.2|4
1649780170000|2022-04-12 16:16:10|937.9|927.1|938.02|927.22|938.02|927.22|937.9|927.1|2
1649780180000|2022-04-12 16:16:20|937.9|927.1|938.23|927.43|938.23|927.43|937.9|927.1|4
1649780190000|2022-04-12 16:16:30|938.54|927.74|938.62|927.82|938.62|927.82|938.54|927.74|2
1649780200000|2022-04-12 16:16:40|938.73|927.93|938.73|927.93|938.73|927.93|938.73|927.93|1
1649780210000|2022-04-12 16:16:50|938.9|928.1|939.05|928.25|939.05|928.25|938.9|928.1|2
1649780220000|2022-04-12 16:17:00|939.15|928.35|939.05|928.25|939.41|928.61|939|928.2|6
1649780230000|2022-04-12 16:17:10|939.51|928.71|938.9|928.1|939.51|928.71|938.9|928.1|5
1649780240000|2022-04-12 16:17:20|939.05|928.25|938.9|928.1|939.05|928.25|938.9|928.1|2
1649780250000|2022-04-12 16:17:30|939.1|928.3|939.28|928.48|939.58|928.78|939.1|928.3|7
1649780260000|2022-04-12 16:17:40|939.4|928.6|939.9|929.1|940.27|929.47|939.4|928.6|7
1649780270000|2022-04-12 16:17:50|940.15|929.35|940.65|929.85|940.65|929.85|940.15|929.35|2
1649780280000|2022-04-12 16:18:00|940.72|929.92|940.97|930.17|940.97|930.17|940.72|929.92|2
1649780290000|2022-04-12 16:18:10|940.99|930.19|940.9|930.1|941.24|930.44|940.9|930.1|3
1649780300000|2022-04-12 16:18:20|940.4|929.6|940.27|929.47|940.4|929.6|940.26|929.46|4
1649780310000|2022-04-12 16:18:30|940.26|929.46|940.26|929.46|940.27|929.47|940.26|929.46|5
1649780320000|2022-04-12 16:18:40|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649780330000|2022-04-12 16:18:50|939.8|929|939.4|928.6|939.8|929|939.4|928.6|2
1649780340000|2022-04-12 16:19:00|939.53|928.73|939.4|928.6|939.53|928.73|939.4|928.6|2
1649780350000|2022-04-12 16:19:10|939.65|928.85|939.5|928.7|939.65|928.85|939.4|928.6|5
1649780360000|2022-04-12 16:19:20|939.6|928.8|939.9|929.1|940|929.2|939.6|928.8|6
1649780370000|2022-04-12 16:19:30|939.7|928.9|939.71|928.91|939.71|928.91|939.7|928.9|2
1649780380000|2022-04-12 16:19:40|939.9|929.1|940.4|929.6|940.7|929.9|939.9|929.1|3
1649780390000|2022-04-12 16:19:50|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649780400000|2022-04-12 16:20:00|939.61|928.81|939.61|928.81|939.62|928.82|939.61|928.81|3
1649780410000|2022-04-12 16:20:10|939.62|928.82|938.95|928.15|939.9|929.1|938.95|928.15|5
1649780420000|2022-04-12 16:20:20|939.2|928.4|938.9|928.1|939.2|928.4|938.9|928.1|6
1649780440000|2022-04-12 16:20:40|939.08|928.28|939.08|928.28|939.08|928.28|939.08|928.28|1
1649780460000|2022-04-12 16:21:00|939.46|928.66|939.08|928.28|939.46|928.66|939.08|928.28|4
1649780470000|2022-04-12 16:21:10|938.9|928.1|939.08|928.28|939.21|928.41|938.9|928.1|4
1649780480000|2022-04-12 16:21:20|938.9|928.1|939.08|928.28|939.08|928.28|938.9|928.1|2
1649780490000|2022-04-12 16:21:30|939.21|928.41|938.9|928.1|939.21|928.41|938.9|928.1|5
1649780510000|2022-04-12 16:21:50|939.45|928.65|939.59|928.79|939.77|928.97|939.45|928.65|4
1649780550000|2022-04-12 16:22:30|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649780590000|2022-04-12 16:23:10|939.4|928.6|939.4|928.6|939.4|928.6|939.4|928.6|1
1649780600000|2022-04-12 16:23:20|939.25|928.45|939.08|928.28|939.25|928.45|938.9|928.1|3
1649780610000|2022-04-12 16:23:30|939.07|928.27|938.69|927.89|939.07|928.27|938.69|927.89|3
1649780620000|2022-04-12 16:23:40|938.9|928.1|938.63|927.83|938.9|928.1|938.45|927.65|8
1649780630000|2022-04-12 16:23:50|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649780650000|2022-04-12 16:24:10|938.63|927.83|938.5|927.7|938.63|927.83|938.5|927.7|2
1649780660000|2022-04-12 16:24:20|938.4|927.6|937.9|927.1|938.4|927.6|937.9|927.1|4
1649780680000|2022-04-12 16:24:40|938.2|927.4|937.9|927.1|938.2|927.4|937.9|927.1|2
1649780690000|2022-04-12 16:24:50|938.15|927.35|937.9|927.1|938.15|927.35|937.9|927.1|3
1649780700000|2022-04-12 16:25:00|938.03|927.23|938.09|927.29|938.1|927.3|937.9|927.1|6
1649780710000|2022-04-12 16:25:10|937.9|927.1|936.9|926.1|937.9|927.1|936.9|926.1|3
1649780720000|2022-04-12 16:25:20|936.77|925.97|936.4|925.6|936.77|925.97|936.15|925.35|7
1649780730000|2022-04-12 16:25:30|936.65|925.85|936.58|925.78|936.65|925.85|936.06|925.26|8
1649780740000|2022-04-12 16:25:40|936.8|926|936.4|925.6|936.8|926|936.4|925.6|2
1649780750000|2022-04-12 16:25:50|936.49|925.69|936.9|926.1|936.9|926.1|936.49|925.69|3
1649780760000|2022-04-12 16:26:00|935.9|925.1|935.9|925.1|935.9|925.1|935.78|924.98|3
1649780770000|2022-04-12 16:26:10|935.4|924.6|935.4|924.6|935.4|924.6|935.4|924.6|1
1649780790000|2022-04-12 16:26:30|934.9|924.1|934.9|924.1|935.03|924.23|934.9|924.1|3
1649780810000|2022-04-12 16:26:50|934.38|923.58|933.9|923.1|934.4|923.6|933.9|923.1|3
1649780820000|2022-04-12 16:27:00|933.73|922.93|933.8|923|933.8|923|933.55|922.75|6
1649780830000|2022-04-12 16:27:10|933.89|923.09|933.9|923.1|933.99|923.19|933.89|923.09|5
1649780840000|2022-04-12 16:27:20|933.85|923.05|933.85|923.05|933.85|923.05|933.85|923.05|1
1649780850000|2022-04-12 16:27:30|933.75|922.95|932.95|922.15|933.75|922.95|932.95|922.15|3
1649780860000|2022-04-12 16:27:40|932.9|922.1|932|921.2|932.9|922.1|932|921.2|4
1649780870000|2022-04-12 16:27:50|931.93|921.13|931.69|920.89|931.93|921.13|931.69|920.89|2
1649780880000|2022-04-12 16:28:00|931.9|921.1|931.9|921.1|931.9|921.1|931.85|921.05|3
1649780890000|2022-04-12 16:28:10|931.69|920.89|931.9|921.1|931.9|921.1|931.57|920.77|5
1649780900000|2022-04-12 16:28:20|931.75|920.95|931.9|921.1|931.9|921.1|931.75|920.95|2
1649780910000|2022-04-12 16:28:30|931.77|920.97|931.69|920.89|931.77|920.97|931.29|920.49|4
1649780930000|2022-04-12 16:28:50|931.85|921.05|932.02|921.22|932.02|921.22|931.85|921.05|5
1649780940000|2022-04-12 16:29:00|932.13|921.33|931.9|921.1|932.33|921.53|931.9|921.1|8
1649780970000|2022-04-12 16:29:30|932.15|921.35|932.7|921.9|932.7|921.9|932.15|921.35|3
1649780980000|2022-04-12 16:29:40|932.85|922.05|932.85|922.05|932.85|922.05|932.85|922.05|1
1649781000000|2022-04-12 16:30:00|932.97|922.17|933.57|922.77|933.57|922.77|932.9|922.1|7
1649781010000|2022-04-12 16:30:10|933.47|922.67|932.9|922.1|933.47|922.67|932.9|922.1|3
1649781040000|2022-04-12 16:30:40|932.55|921.75|932.4|921.6|932.9|922.1|932.4|921.6|3
1649781050000|2022-04-12 16:30:50|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649781060000|2022-04-12 16:31:00|931.85|921.05|931.85|921.05|931.85|921.05|931.85|921.05|1
1649781070000|2022-04-12 16:31:10|931.69|920.89|931|920.2|931.72|920.92|931|920.2|5
1649781080000|2022-04-12 16:31:20|931.19|920.39|931.69|920.89|931.69|920.89|931.19|920.39|2
1649781090000|2022-04-12 16:31:30|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649781100000|2022-04-12 16:31:40|932.15|921.35|932.4|921.6|932.4|921.6|932.15|921.35|3
1649781110000|2022-04-12 16:31:50|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1649781120000|2022-04-12 16:32:00|932.85|922.05|932.28|921.48|932.85|922.05|932.28|921.48|3
1649781130000|2022-04-12 16:32:10|931.9|921.1|932.15|921.35|932.15|921.35|931.9|921.1|3
1649781140000|2022-04-12 16:32:20|932.7|921.9|932.68|921.88|932.7|921.9|932.28|921.48|4
1649781150000|2022-04-12 16:32:30|932.85|922.05|932.9|922.1|932.9|922.1|932.85|922.05|2
1649781190000|2022-04-12 16:33:10|933.2|922.4|933.3|922.5|933.3|922.5|932.9|922.1|4
1649781200000|2022-04-12 16:33:20|933.4|922.6|934.5|923.7|934.5|923.7|933.4|922.6|7
1649781210000|2022-04-12 16:33:30|934.9|924.1|934.9|924.1|934.9|924.1|934.61|923.81|4
1649781240000|2022-04-12 16:34:00|934.85|924.05|933.9|923.1|934.85|924.05|933.9|923.1|4
1649781250000|2022-04-12 16:34:10|933.99|923.19|933.9|923.1|934.03|923.23|933.9|923.1|4
1649781270000|2022-04-12 16:34:30|933.99|923.19|934.6|923.8|934.6|923.8|933.99|923.19|4
1649781280000|2022-04-12 16:34:40|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649781290000|2022-04-12 16:34:50|934.65|923.85|934.49|923.69|934.65|923.85|934.49|923.69|4
1649781300000|2022-04-12 16:35:00|933.99|923.19|934.12|923.32|934.12|923.32|933.76|922.96|6
1649781310000|2022-04-12 16:35:10|933.99|923.19|933.99|923.19|933.99|923.19|933.99|923.19|1
1649781330000|2022-04-12 16:35:30|933.9|923.1|934.4|923.6|934.4|923.6|933.9|923.1|4
1649781350000|2022-04-12 16:35:50|933.9|923.1|934.25|923.45|934.25|923.45|933.9|923.1|2
1649781360000|2022-04-12 16:36:00|934.4|923.6|934.4|923.6|934.4|923.6|934.05|923.25|3
1649781380000|2022-04-12 16:36:20|933.9|923.1|932.4|921.6|933.91|923.11|932.32|921.52|10
1649781390000|2022-04-12 16:36:30|932.7|921.9|932.7|921.9|932.7|921.9|932.7|921.9|1
1649781400000|2022-04-12 16:36:40|932.58|921.78|932.3|921.5|932.6|921.8|932.3|921.5|3
1649781410000|2022-04-12 16:36:50|932.45|921.65|932.9|922.1|932.9|922.1|932.45|921.65|4
1649781420000|2022-04-12 16:37:00|933.03|922.23|933.03|922.23|933.03|922.23|933.03|922.23|1
1649781430000|2022-04-12 16:37:10|932.9|922.1|932.9|922.1|933.1|922.3|932.9|922.1|3
1649781440000|2022-04-12 16:37:20|933.1|922.3|932.9|922.1|933.1|922.3|932.9|922.1|2
1649781450000|2022-04-12 16:37:30|933.4|922.6|933.8|923|933.8|923|933.4|922.6|2
1649781460000|2022-04-12 16:37:40|933.85|923.05|933.85|923.05|933.85|923.05|933.85|923.05|1
1649781480000|2022-04-12 16:38:00|933.4|922.6|933.8|923|933.8|923|933.4|922.6|3
1649781490000|2022-04-12 16:38:10|933.65|922.85|933.75|922.95|933.75|922.95|933.65|922.85|2
1649781500000|2022-04-12 16:38:20|933.4|922.6|932.9|922.1|933.4|922.6|932.9|922.1|2
1649781520000|2022-04-12 16:38:40|932.76|921.96|932.9|922.1|933.18|922.38|932.76|921.96|7
1649781530000|2022-04-12 16:38:50|933.04|922.24|932.9|922.1|933.18|922.38|932.9|922.1|3
1649781540000|2022-04-12 16:39:00|933.04|922.24|932.9|922.1|933.04|922.24|932.9|922.1|12
1649781550000|2022-04-12 16:39:10|932.71|921.91|932.9|922.1|932.9|922.1|932.4|921.6|4
1649781560000|2022-04-12 16:39:20|932.67|921.87|932.59|921.79|932.75|921.95|932.58|921.78|4
1649781590000|2022-04-12 16:39:50|932.8|922|932.4|921.6|932.8|922|932.4|921.6|2
1649781600000|2022-04-12 16:40:00|931.9|921.1|931.19|920.39|931.9|921.1|931.19|920.39|4
1649781610000|2022-04-12 16:40:10|931|920.2|931|920.2|931|920.2|931|920.2|1
1649781620000|2022-04-12 16:40:20|931.19|920.39|931.19|920.39|931.19|920.39|931|920.2|3
1649781630000|2022-04-12 16:40:30|931|920.2|930.9|920.1|931|920.2|930.77|919.97|4
1649781640000|2022-04-12 16:40:40|931|920.2|931.19|920.39|931.19|920.39|930.9|920.1|4
1649781650000|2022-04-12 16:40:50|931.13|920.33|931.69|920.89|931.69|920.89|931.13|920.33|4
1649781660000|2022-04-12 16:41:00|931.56|920.76|931.29|920.49|931.56|920.76|931.29|920.49|3
1649781670000|2022-04-12 16:41:10|931.69|920.89|931.8|921|931.8|921|931.69|920.89|2
1649781680000|2022-04-12 16:41:20|931.69|920.89|931.69|920.89|931.7|920.9|931.69|920.89|5
1649781690000|2022-04-12 16:41:30|931.4|920.6|931.4|920.6|931.4|920.6|931.4|920.6|1
1649781700000|2022-04-12 16:41:40|931.54|920.74|931.65|920.85|931.65|920.85|931.54|920.74|3
1649781710000|2022-04-12 16:41:50|931.75|920.95|931.9|921.1|932|921.2|931.75|920.95|3
1649781720000|2022-04-12 16:42:00|931.85|921.05|931.85|921.05|931.85|921.05|931.85|921.05|1
1649781730000|2022-04-12 16:42:10|931.7|920.9|931.29|920.49|931.7|920.9|931.29|920.49|3
1649781740000|2022-04-12 16:42:20|931.09|920.29|931.28|920.48|931.28|920.48|931.09|920.29|2
1649781750000|2022-04-12 16:42:30|930.9|920.1|931.28|920.48|931.28|920.48|930.9|920.1|4
1649781760000|2022-04-12 16:42:40|931.4|920.6|931.85|921.05|931.85|921.05|931.4|920.6|2
1649781770000|2022-04-12 16:42:50|931.45|920.65|931.85|921.05|931.85|921.05|931.45|920.65|2
1649781780000|2022-04-12 16:43:00|931.4|920.6|931.4|920.6|931.4|920.6|931.4|920.6|1
1649781790000|2022-04-12 16:43:10|930.9|920.1|931.15|920.35|931.15|920.35|930.9|920.1|4
1649781800000|2022-04-12 16:43:20|931.3|920.5|931.8|921|931.8|921|931.3|920.5|3
1649781810000|2022-04-12 16:43:30|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649781820000|2022-04-12 16:43:40|932.15|921.35|932.15|921.35|932.15|921.35|932.15|921.35|1
1649781830000|2022-04-12 16:43:50|932.2|921.4|931.9|921.1|932.2|921.4|931.9|921.1|3
1649781860000|2022-04-12 16:44:20|932.15|921.35|932.65|921.85|932.65|921.85|932.15|921.35|2
1649781890000|2022-04-12 16:44:50|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1649781900000|2022-04-12 16:45:00|933.06|922.26|932.9|922.1|933.42|922.62|932.9|922.1|5
1649781910000|2022-04-12 16:45:10|933.01|922.21|932.9|922.1|933.1|922.3|932.9|922.1|3
1649781920000|2022-04-12 16:45:20|932.75|921.95|932.53|921.73|932.75|921.95|932.53|921.73|3
1649781930000|2022-04-12 16:45:30|932.83|922.03|932.9|922.1|932.97|922.17|932.83|922.03|3
1649781940000|2022-04-12 16:45:40|933.15|922.35|932.9|922.1|933.15|922.35|932.9|922.1|2
1649781960000|2022-04-12 16:46:00|933.3|922.5|933.3|922.5|933.3|922.5|933.3|922.5|1
1649781970000|2022-04-12 16:46:10|933.75|922.95|933.85|923.05|933.85|923.05|933.58|922.78|3
1649781980000|2022-04-12 16:46:20|933.4|922.6|932.9|922.1|933.4|922.6|932.9|922.1|2
1649781990000|2022-04-12 16:46:30|933.1|922.3|932.9|922.1|933.1|922.3|932.9|922.1|2
1649782020000|2022-04-12 16:47:00|932.81|922.01|932.15|921.35|932.81|922.01|932.15|921.35|4
1649782030000|2022-04-12 16:47:10|932.24|921.44|932.49|921.69|932.64|921.84|932.05|921.25|5
1649782040000|2022-04-12 16:47:20|932.69|921.89|932.74|921.94|932.74|921.94|932.24|921.44|7
1649782060000|2022-04-12 16:47:40|932.24|921.44|932.24|921.44|932.24|921.44|932.24|921.44|1
1649782120000|2022-04-12 16:48:40|931.9|921.1|932.65|921.85|932.65|921.85|931.9|921.1|4
1649782140000|2022-04-12 16:49:00|932.85|922.05|932.85|922.05|932.85|922.05|932.85|922.05|1
1649782150000|2022-04-12 16:49:10|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1649782160000|2022-04-12 16:49:20|933|922.2|932.9|922.1|933|922.2|932.9|922.1|2
1649782170000|2022-04-12 16:49:30|933.15|922.35|933.63|922.83|933.63|922.83|933.15|922.35|2
1649782190000|2022-04-12 16:49:50|933.8|923|933.8|923|933.8|923|933.8|923|1
1649782200000|2022-04-12 16:50:00|933.75|922.95|933.75|922.95|933.75|922.95|933.75|922.95|1
1649782210000|2022-04-12 16:50:10|933.8|923|933.9|923.1|933.9|923.1|933.8|923|2
1649782220000|2022-04-12 16:50:20|934.3|923.5|934.4|923.6|934.4|923.6|933.9|923.1|3
1649782230000|2022-04-12 16:50:30|934.5|923.7|935|924.2|935|924.2|934.5|923.7|4
1649782240000|2022-04-12 16:50:40|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649782250000|2022-04-12 16:50:50|935.06|924.26|934.9|924.1|935.06|924.26|934.9|924.1|6
1649782260000|2022-04-12 16:51:00|935.15|924.35|935.15|924.35|935.15|924.35|934.9|924.1|5
1649782270000|2022-04-12 16:51:10|934.9|924.1|935.2|924.4|935.55|924.75|934.9|924.1|8
1649782280000|2022-04-12 16:51:20|935.32|924.52|935.2|924.4|935.32|924.52|935.2|924.4|2
1649782290000|2022-04-12 16:51:30|935.65|924.85|935.3|924.5|935.65|924.85|935.3|924.5|2
1649782310000|2022-04-12 16:51:50|935.55|924.75|934.9|924.1|935.55|924.75|934.9|924.1|4
1649782330000|2022-04-12 16:52:10|935.05|924.25|934.9|924.1|935.05|924.25|934.9|924.1|2
1649782350000|2022-04-12 16:52:30|935.2|924.4|935.6|924.8|935.6|924.8|935.2|924.4|2
1649782370000|2022-04-12 16:52:50|935.65|924.85|935.55|924.75|935.65|924.85|935.55|924.75|4
1649782380000|2022-04-12 16:53:00|935.54|924.74|934.9|924.1|935.55|924.75|934.9|924.1|10
1649782390000|2022-04-12 16:53:10|935|924.2|934.99|924.19|935.06|924.26|934.99|924.19|5
1649782400000|2022-04-12 16:53:20|934.89|924.09|934.89|924.09|934.89|924.09|934.89|924.09|1
1649782440000|2022-04-12 16:54:00|934.9|924.1|934.99|924.19|935.06|924.26|934.9|924.1|6
1649782450000|2022-04-12 16:54:10|935.06|924.26|935|924.2|935.06|924.26|935|924.2|2
1649782480000|2022-04-12 16:54:40|935.26|924.46|935.23|924.43|935.26|924.46|935.23|924.43|2
1649782500000|2022-04-12 16:55:00|935.26|924.46|935.23|924.43|935.26|924.46|935.23|924.43|2
1649782520000|2022-04-12 16:55:20|935.03|924.23|935.03|924.23|935.03|924.23|935.03|924.23|1
1649782530000|2022-04-12 16:55:30|935.16|924.36|935.16|924.36|935.16|924.36|935.16|924.36|1
1649782550000|2022-04-12 16:55:50|935.33|924.53|935.19|924.39|935.33|924.53|935.19|924.39|3
1649782560000|2022-04-12 16:56:00|935.23|924.43|935.13|924.33|935.23|924.43|935.13|924.33|4
1649782580000|2022-04-12 16:56:20|935.3|924.5|935.19|924.39|935.3|924.5|935.19|924.39|3
1649782590000|2022-04-12 16:56:30|935.27|924.47|935.19|924.39|935.27|924.47|935.19|924.39|2
1649782600000|2022-04-12 16:56:40|935|924.2|934.9|924.1|935|924.2|934.9|924.1|2
1649782610000|2022-04-12 16:56:50|934.1|923.3|933.9|923.1|934.1|923.3|933.9|923.1|2
1649782640000|2022-04-12 16:57:20|933.79|922.99|933.79|922.99|933.79|922.99|933.79|922.99|1
1649782650000|2022-04-12 16:57:30|933.27|922.47|933.25|922.45|933.27|922.47|933.25|922.45|2
1649782660000|2022-04-12 16:57:40|933.71|922.91|933.91|923.11|933.91|923.11|933.71|922.91|2
1649782670000|2022-04-12 16:57:50|933.89|923.09|934.92|924.12|934.92|924.12|933.89|923.09|6
1649782680000|2022-04-12 16:58:00|934.94|924.14|934.92|924.12|934.94|924.14|934.92|924.12|2
1649782690000|2022-04-12 16:58:10|935.19|924.39|935.9|925.1|935.9|925.1|935.19|924.39|3
1649782700000|2022-04-12 16:58:20|935.7|924.9|935.55|924.75|935.71|924.91|935.24|924.44|8
1649782710000|2022-04-12 16:58:30|935.45|924.65|935.25|924.45|935.45|924.65|935.25|924.45|3
1649782740000|2022-04-12 16:59:00|935.15|924.35|935.21|924.41|935.23|924.43|935.15|924.35|4
1649782750000|2022-04-12 16:59:10|934.86|924.06|934.58|923.78|934.9|924.1|934.58|923.78|3
1649782760000|2022-04-12 16:59:20|934.08|923.28|934.08|923.28|934.08|923.28|934.08|923.28|1
1649782770000|2022-04-12 16:59:30|934.05|923.25|934.05|923.25|934.05|923.25|934.05|923.25|1
1649782780000|2022-04-12 16:59:40|933.9|923.1|933.9|923.1|934.08|923.28|933.9|923.1|3
1649782790000|2022-04-12 16:59:50|934.08|923.28|934.08|923.28|934.12|923.32|934.08|923.28|3
1649782800000|2022-04-12 17:00:00|934.3|923.5|934.58|923.78|934.58|923.78|934.13|923.33|3
1649782810000|2022-04-12 17:00:10|934.62|923.82|934.62|923.82|934.62|923.82|934.62|923.82|1
1649782820000|2022-04-12 17:00:20|934.08|923.28|934.34|923.54|934.34|923.54|934.08|923.28|2
1649782830000|2022-04-12 17:00:30|934.22|923.42|934.51|923.71|934.51|923.71|934.08|923.28|6
1649782840000|2022-04-12 17:00:40|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649782850000|2022-04-12 17:00:50|934.94|924.14|934.9|924.1|934.95|924.15|934.9|924.1|4
1649782860000|2022-04-12 17:01:00|935.06|924.26|934.9|924.1|935.06|924.26|934.9|924.1|2
1649782870000|2022-04-12 17:01:10|934.85|924.05|934.85|924.05|934.85|924.05|934.85|924.05|1
1649782920000|2022-04-12 17:02:00|934.52|923.72|933.9|923.1|934.52|923.72|933.9|923.1|5
1649782930000|2022-04-12 17:02:10|933.4|922.6|932.9|922.1|933.9|923.1|932.9|922.1|6
1649782940000|2022-04-12 17:02:20|933.15|922.35|932.9|922.1|933.15|922.35|932.9|922.1|2
1649782950000|2022-04-12 17:02:30|933.4|922.6|933.75|922.95|933.75|922.95|933.4|922.6|2
1649782960000|2022-04-12 17:02:40|933.6|922.8|933.1|922.3|933.6|922.8|933.1|922.3|4
1649782980000|2022-04-12 17:03:00|932.9|922.1|932.74|921.94|932.9|922.1|932.74|921.94|2
1649782990000|2022-04-12 17:03:10|932.65|921.85|932.65|921.85|932.74|921.94|932.65|921.85|3
1649783000000|2022-04-12 17:03:20|932.23|921.43|932.12|921.32|932.23|921.43|932.05|921.25|3
1649783010000|2022-04-12 17:03:30|932.05|921.25|932.21|921.41|932.22|921.42|932.05|921.25|5
1649783020000|2022-04-12 17:03:40|932.23|921.43|932.24|921.44|932.24|921.44|932.23|921.43|2
1649783030000|2022-04-12 17:03:50|932.55|921.75|932.23|921.43|932.55|921.75|932.23|921.43|2
1649783070000|2022-04-12 17:04:30|932.35|921.55|932.35|921.55|932.35|921.55|932.35|921.55|1
1649783080000|2022-04-12 17:04:40|932.65|921.85|932.9|922.1|932.9|922.1|932.65|921.85|4
1649783090000|2022-04-12 17:04:50|933|922.2|932.9|922.1|933|922.2|932.9|922.1|2
1649783100000|2022-04-12 17:05:00|933.2|922.4|933.7|922.9|933.7|922.9|933.2|922.4|2
1649783110000|2022-04-12 17:05:10|933.82|923.02|934.03|923.23|934.03|923.23|933.82|923.02|2
1649783120000|2022-04-12 17:05:20|933.9|923.1|933.9|923.1|934.03|923.23|933.9|923.1|3
1649783130000|2022-04-12 17:05:30|934.24|923.44|933.9|923.1|934.24|923.44|933.9|923.1|3
1649783150000|2022-04-12 17:05:50|933.15|922.35|933.65|922.85|933.65|922.85|933.15|922.35|2
1649783160000|2022-04-12 17:06:00|933.85|923.05|933.9|923.1|933.9|923.1|933.85|923.05|2
1649783190000|2022-04-12 17:06:30|934.05|923.25|933.9|923.1|934.24|923.44|933.9|923.1|4
1649783210000|2022-04-12 17:06:50|934.01|923.21|934.01|923.21|934.01|923.21|934.01|923.21|1
1649783220000|2022-04-12 17:07:00|934.38|923.58|934.31|923.51|934.38|923.58|934.31|923.51|4
1649783240000|2022-04-12 17:07:20|934.41|923.61|934.43|923.63|934.43|923.63|934.41|923.61|2
1649783250000|2022-04-12 17:07:30|934.59|923.79|934.9|924.1|934.9|924.1|934.31|923.51|4
1649783260000|2022-04-12 17:07:40|935.2|924.4|935.9|925.1|935.9|925.1|934.9|924.1|7
1649783270000|2022-04-12 17:07:50|936.23|925.43|935.9|925.1|936.5|925.7|935.9|925.1|10
1649783290000|2022-04-12 17:08:10|935.84|925.04|935.84|925.04|935.84|925.04|935.84|925.04|1
1649783300000|2022-04-12 17:08:20|935.34|924.54|935.34|924.54|935.34|924.54|935.34|924.54|1
1649783310000|2022-04-12 17:08:30|935|924.2|935.4|924.6|935.4|924.6|935|924.2|4
1649783330000|2022-04-12 17:08:50|935.25|924.45|935.25|924.45|935.25|924.45|935.25|924.45|1
1649783350000|2022-04-12 17:09:10|934.9|924.1|933.9|923.1|934.9|924.1|933.9|923.1|4
1649783380000|2022-04-12 17:09:40|934.15|923.35|934.7|923.9|934.7|923.9|934.15|923.35|3
1649783390000|2022-04-12 17:09:50|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649783400000|2022-04-12 17:10:00|934.99|924.19|934.9|924.1|934.99|924.19|934.9|924.1|2
1649783410000|2022-04-12 17:10:10|935.05|924.25|934.9|924.1|935.05|924.25|934.9|924.1|2
1649783460000|2022-04-12 17:11:00|935|924.2|935.15|924.35|935.15|924.35|934.9|924.1|3
1649783470000|2022-04-12 17:11:10|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649783500000|2022-04-12 17:11:40|935.16|924.36|935.16|924.36|935.16|924.36|935.16|924.36|1
1649783510000|2022-04-12 17:11:50|934.99|924.19|934.9|924.1|935.05|924.25|934.9|924.1|3
1649783520000|2022-04-12 17:12:00|934.75|923.95|934.75|923.95|934.75|923.95|934.75|923.95|1
1649783530000|2022-04-12 17:12:10|934.95|924.15|934.9|924.1|934.95|924.15|934.75|923.95|3
1649783570000|2022-04-12 17:12:50|935.2|924.4|935.15|924.35|935.7|924.9|935.15|924.35|3
1649783580000|2022-04-12 17:13:00|935.7|924.9|935.4|924.6|935.7|924.9|935.08|924.28|3
1649783590000|2022-04-12 17:13:10|935.3|924.5|935.9|925.1|936.1|925.3|935.3|924.5|8
1649783600000|2022-04-12 17:13:20|936.15|925.35|936.9|926.1|936.95|926.15|935.9|925.1|5
1649783610000|2022-04-12 17:13:30|937|926.2|936.9|926.1|937|926.2|936.9|926.1|2
1649783620000|2022-04-12 17:13:40|937.1|926.3|936.4|925.6|937.25|926.45|936.4|925.6|5
1649783640000|2022-04-12 17:14:00|936.35|925.55|935.9|925.1|936.35|925.55|935.85|925.05|3
1649783660000|2022-04-12 17:14:20|936.05|925.25|936.05|925.25|936.05|925.25|936.05|925.25|1
1649783670000|2022-04-12 17:14:30|936.3|925.5|936.9|926.1|936.9|926.1|936.29|925.49|4
1649783680000|2022-04-12 17:14:40|936.7|925.9|936.7|925.9|936.7|925.9|936.7|925.9|1
1649783690000|2022-04-12 17:14:50|936.75|925.95|936.75|925.95|936.75|925.95|936.75|925.95|1
1649783700000|2022-04-12 17:15:00|936.05|925.25|936.05|925.25|936.05|925.25|936.05|925.25|1
1649783720000|2022-04-12 17:15:20|936.25|925.45|936.75|925.95|936.9|926.1|936.25|925.45|4
1649783730000|2022-04-12 17:15:30|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649783740000|2022-04-12 17:15:40|936.7|925.9|936.2|925.4|936.7|925.9|936.2|925.4|3
1649783750000|2022-04-12 17:15:50|935.94|925.14|935.94|925.14|935.94|925.14|935.94|925.14|1
1649783770000|2022-04-12 17:16:10|936.18|925.38|936.18|925.38|936.18|925.38|936.18|925.38|1
1649783780000|2022-04-12 17:16:20|936.17|925.37|936.18|925.38|936.18|925.38|936.17|925.37|2
1649783790000|2022-04-12 17:16:30|936.11|925.31|936.18|925.38|936.18|925.38|936.11|925.31|2
1649783800000|2022-04-12 17:16:40|935.95|925.15|935.95|925.15|935.95|925.15|935.95|925.15|1
1649783830000|2022-04-12 17:17:10|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649783840000|2022-04-12 17:17:20|935.78|924.98|935.78|924.98|935.78|924.98|935.4|924.6|3
1649783850000|2022-04-12 17:17:30|935.82|925.02|935.9|925.1|935.9|925.1|935.75|924.95|3
1649783870000|2022-04-12 17:17:50|936.01|925.21|935.9|925.1|936.01|925.21|935.9|925.1|2
1649783890000|2022-04-12 17:18:10|936.01|925.21|936.55|925.75|936.55|925.75|936.01|925.21|3
1649783900000|2022-04-12 17:18:20|936.83|926.03|936.87|926.07|936.87|926.07|936.83|926.03|4
1649783910000|2022-04-12 17:18:30|936.83|926.03|936.87|926.07|936.87|926.07|936.83|926.03|2
1649783920000|2022-04-12 17:18:40|936.83|926.03|936.83|926.03|936.83|926.03|936.83|926.03|1
1649783940000|2022-04-12 17:19:00|937.23|926.43|937.04|926.24|937.23|926.43|936.9|926.1|7
1649783950000|2022-04-12 17:19:10|936.9|926.1|937.04|926.24|937.04|926.24|936.9|926.1|2
1649783960000|2022-04-12 17:19:20|936.9|926.1|937.04|926.24|937.04|926.24|936.9|926.1|2
1649783970000|2022-04-12 17:19:30|937.1|926.3|937.27|926.47|937.43|926.63|937.1|926.3|4
1649783980000|2022-04-12 17:19:40|937.07|926.27|937.05|926.25|937.24|926.44|937.05|926.25|4
1649783990000|2022-04-12 17:19:50|937.04|926.24|937.04|926.24|937.04|926.24|937.04|926.24|1
1649784000000|2022-04-12 17:20:00|937.17|926.37|937.06|926.26|937.33|926.53|936.9|926.1|7
1649784020000|2022-04-12 17:20:20|937.25|926.45|937.25|926.45|937.25|926.45|937.25|926.45|1
1649784030000|2022-04-12 17:20:30|937.3|926.5|937.76|926.96|937.76|926.96|937.3|926.5|2
1649784040000|2022-04-12 17:20:40|937.78|926.98|937.83|927.03|937.88|927.08|937.78|926.98|3
1649784050000|2022-04-12 17:20:50|937.53|926.73|937|926.2|937.53|926.73|937|926.2|3
1649784060000|2022-04-12 17:21:00|936.8|926|936.9|926.1|936.92|926.12|936.8|926|3
1649784100000|2022-04-12 17:21:40|937.3|926.5|937.88|927.08|937.88|927.08|937.3|926.5|4
1649784110000|2022-04-12 17:21:50|937.86|927.06|937.86|927.06|937.86|927.06|937.86|927.06|1
1649784120000|2022-04-12 17:22:00|937.49|926.69|936.9|926.1|937.49|926.69|936.9|926.1|3
1649784130000|2022-04-12 17:22:10|937.2|926.4|936.9|926.1|937.2|926.4|936.9|926.1|2
1649784170000|2022-04-12 17:22:50|936.65|925.85|936.9|926.1|937.02|926.22|936.65|925.85|4
1649784180000|2022-04-12 17:23:00|937.02|926.22|937.02|926.22|937.21|926.41|936.9|926.1|4
1649784190000|2022-04-12 17:23:10|936.9|926.1|936.9|926.1|937|926.2|936.9|926.1|3
1649784200000|2022-04-12 17:23:20|936.85|926.05|936.85|926.05|936.85|926.05|936.85|926.05|1
1649784210000|2022-04-12 17:23:30|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1649784220000|2022-04-12 17:23:40|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649784250000|2022-04-12 17:24:10|935.97|925.17|935.97|925.17|936.08|925.28|935.93|925.13|4
1649784270000|2022-04-12 17:24:30|936.18|925.38|935.97|925.17|936.18|925.38|935.97|925.17|2
1649784280000|2022-04-12 17:24:40|936.72|925.92|936.9|926.1|936.9|926.1|936.65|925.85|3
1649784300000|2022-04-12 17:25:00|936.85|926.05|936.9|926.1|936.91|926.11|936.85|926.05|3
1649784340000|2022-04-12 17:25:40|936.75|925.95|936.9|926.1|936.9|926.1|936.75|925.95|2
1649784350000|2022-04-12 17:25:50|936.75|925.95|936.9|926.1|936.9|926.1|936.75|925.95|3
1649784370000|2022-04-12 17:26:10|936.65|925.85|936.9|926.1|936.9|926.1|936.65|925.85|2
1649784380000|2022-04-12 17:26:20|936.53|925.73|936.34|925.54|936.53|925.73|936.22|925.42|6
1649784390000|2022-04-12 17:26:30|936.22|925.42|935.9|925.1|936.22|925.42|935.9|925.1|2
1649784420000|2022-04-12 17:27:00|935.8|925|935.8|925|935.8|925|935.8|925|1
1649784430000|2022-04-12 17:27:10|935.7|924.9|934.9|924.1|935.7|924.9|934.9|924.1|3
1649784480000|2022-04-12 17:28:00|935.05|924.25|934.9|924.1|935.05|924.25|934.9|924.1|2
1649784490000|2022-04-12 17:28:10|934.95|924.15|934.9|924.1|934.95|924.15|934.9|924.1|2
1649784500000|2022-04-12 17:28:20|934.85|924.05|934.85|924.05|934.85|924.05|934.85|924.05|1
1649784510000|2022-04-12 17:28:30|934.9|924.1|935.4|924.6|935.4|924.6|934.9|924.1|5
1649784520000|2022-04-12 17:28:40|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649784540000|2022-04-12 17:29:00|935.85|925.05|935.85|925.05|935.85|925.05|935.85|925.05|1
1649784550000|2022-04-12 17:29:10|935.9|925.1|936.9|926.1|936.9|926.1|935.9|925.1|8
1649784570000|2022-04-12 17:29:30|936.65|925.85|935.9|925.1|936.65|925.85|935.9|925.1|4
1649784580000|2022-04-12 17:29:40|935.75|924.95|935.4|924.6|935.75|924.95|935.4|924.6|3
1649784590000|2022-04-12 17:29:50|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649784600000|2022-04-12 17:30:00|935.03|924.23|934.9|924.1|935.1|924.3|934.9|924.1|3
1649784630000|2022-04-12 17:30:30|934.8|924|934.9|924.1|934.9|924.1|934.8|924|2
1649784640000|2022-04-12 17:30:40|935|924.2|935.7|924.9|935.7|924.9|934.9|924.1|5
1649784650000|2022-04-12 17:30:50|935.79|924.99|936.15|925.35|936.4|925.6|935.7|924.9|7
1649784660000|2022-04-12 17:31:00|936.5|925.7|936.75|925.95|936.75|925.95|936.5|925.7|2
1649784690000|2022-04-12 17:31:30|936.73|925.93|936.66|925.86|936.73|925.93|936.58|925.78|3
1649784710000|2022-04-12 17:31:50|936.85|926.05|935.9|925.1|936.85|926.05|935.9|925.1|3
1649784720000|2022-04-12 17:32:00|935.53|924.73|935.9|925.1|935.9|925.1|935.53|924.73|4
1649784730000|2022-04-12 17:32:10|936.3|925.5|936.1|925.3|936.3|925.5|936.1|925.3|2
1649784740000|2022-04-12 17:32:20|936.45|925.65|936.1|925.3|936.45|925.65|935.9|925.1|3
1649784750000|2022-04-12 17:32:30|936.08|925.28|936.53|925.73|936.65|925.85|935.9|925.1|6
1649784760000|2022-04-12 17:32:40|936.54|925.74|936.9|926.1|936.9|926.1|936.54|925.74|3
1649784770000|2022-04-12 17:32:50|936.8|926|936.8|926|936.8|926|936.8|926|1
1649784800000|2022-04-12 17:33:20|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1649784820000|2022-04-12 17:33:40|935.8|925|935.8|925|935.8|925|935.8|925|1
1649784830000|2022-04-12 17:33:50|935.61|924.81|935.4|924.6|935.61|924.81|935.4|924.6|2
1649784840000|2022-04-12 17:34:00|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649784850000|2022-04-12 17:34:10|935.23|924.43|934.9|924.1|935.23|924.43|934.9|924.1|3
1649784920000|2022-04-12 17:35:20|935.15|924.35|935.4|924.6|935.4|924.6|935.15|924.35|2
1649784940000|2022-04-12 17:35:40|935.85|925.05|935.85|925.05|935.85|925.05|935.85|925.05|1
1649784990000|2022-04-12 17:36:30|936.08|925.28|935.9|925.1|936.13|925.33|935.9|925.1|3
1649785000000|2022-04-12 17:36:40|936.28|925.48|936.06|925.26|936.28|925.48|935.9|925.1|4
1649785010000|2022-04-12 17:36:50|935.9|925.1|935.9|925.1|936.07|925.27|935.9|925.1|9
1649785060000|2022-04-12 17:37:40|936.02|925.22|935.9|925.1|936.33|925.53|935.9|925.1|3
1649785070000|2022-04-12 17:37:50|936.18|925.38|936.09|925.29|936.48|925.68|936.09|925.29|3
1649785080000|2022-04-12 17:38:00|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649785090000|2022-04-12 17:38:10|935.7|924.9|934.9|924.1|935.7|924.9|934.9|924.1|2
1649785100000|2022-04-12 17:38:20|935.28|924.48|934.9|924.1|935.28|924.48|934.9|924.1|3
1649785150000|2022-04-12 17:39:10|934.4|923.6|933.9|923.1|934.4|923.6|933.9|923.1|2
1649785180000|2022-04-12 17:39:40|933.57|922.77|933.4|922.6|933.57|922.77|933.4|922.6|2
1649785190000|2022-04-12 17:39:50|932.95|922.15|932.95|922.15|932.95|922.15|932.95|922.15|1
1649785200000|2022-04-12 17:40:00|932.86|922.06|932.52|921.72|932.86|922.06|932.52|921.72|7
1649785210000|2022-04-12 17:40:10|932.15|921.35|932.15|921.35|932.52|921.72|932.15|921.35|3
1649785220000|2022-04-12 17:40:20|932.18|921.38|932.15|921.35|932.18|921.38|932.15|921.35|2
1649785230000|2022-04-12 17:40:30|932|921.2|932.15|921.35|932.15|921.35|932|921.2|4
1649785250000|2022-04-12 17:40:50|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649785260000|2022-04-12 17:41:00|931.79|920.99|931.9|921.1|931.9|921.1|931.65|920.85|4
1649785280000|2022-04-12 17:41:20|931.6|920.8|930.9|920.1|931.6|920.8|930.9|920.1|5
1649785290000|2022-04-12 17:41:30|931.4|920.6|931.9|921.1|932.22|921.42|931.4|920.6|5
1649785300000|2022-04-12 17:41:40|932.03|921.23|932.04|921.24|932.04|921.24|932.03|921.23|2
1649785310000|2022-04-12 17:41:50|932.03|921.23|931.9|921.1|932.04|921.24|931.9|921.1|3
1649785320000|2022-04-12 17:42:00|931.8|921|931.8|921|931.8|921|931.8|921|1
1649785330000|2022-04-12 17:42:10|931.92|921.12|931.92|921.12|931.92|921.12|931.92|921.12|1
1649785340000|2022-04-12 17:42:20|931.8|921|931.8|921|931.92|921.12|931.8|921|3
1649785350000|2022-04-12 17:42:30|931.71|920.91|931.8|921|931.8|921|931.71|920.91|2
1649785360000|2022-04-12 17:42:40|931.4|920.6|931.4|920.6|931.4|920.6|931.4|920.6|1
1649785370000|2022-04-12 17:42:50|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1649785390000|2022-04-12 17:43:10|930.78|919.98|930.78|919.98|930.9|920.1|930.78|919.98|3
1649785400000|2022-04-12 17:43:20|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1649785440000|2022-04-12 17:44:00|931.04|920.24|931.05|920.25|931.05|920.25|930.9|920.1|4
1649785450000|2022-04-12 17:44:10|930.9|920.1|930.9|920.1|931.19|920.39|930.9|920.1|4
1649785470000|2022-04-12 17:44:30|930.78|919.98|930.9|920.1|930.9|920.1|930.78|919.98|2
1649785500000|2022-04-12 17:45:00|930.85|920.05|930.71|919.91|930.85|920.05|930.71|919.91|4
1649785510000|2022-04-12 17:45:10|930.5|919.7|930|919.2|930.5|919.7|930|919.2|2
1649785520000|2022-04-12 17:45:20|930.13|919.33|930.21|919.41|930.46|919.66|930.13|919.33|4
1649785530000|2022-04-12 17:45:30|930.64|919.84|930.71|919.91|930.75|919.95|930.64|919.84|3
1649785540000|2022-04-12 17:45:40|930.21|919.41|930.21|919.41|930.21|919.41|930.21|919.41|1
1649785560000|2022-04-12 17:46:00|930.31|919.51|930.15|919.35|930.31|919.51|930.05|919.25|5
1649785570000|2022-04-12 17:46:10|930.21|919.41|930.71|919.91|930.71|919.91|930.21|919.41|3
1649785580000|2022-04-12 17:46:20|930.46|919.66|930.21|919.41|930.46|919.66|930.21|919.41|2
1649785610000|2022-04-12 17:46:50|930.1|919.3|930.1|919.3|930.1|919.3|930.1|919.3|1
1649785620000|2022-04-12 17:47:00|930.21|919.41|930.59|919.79|930.59|919.79|930.21|919.41|2
1649785640000|2022-04-12 17:47:20|930.21|919.41|930.21|919.41|930.21|919.41|930.21|919.41|1
1649785680000|2022-04-12 17:48:00|930.05|919.25|930.05|919.25|930.05|919.25|930.05|919.25|1
1649785700000|2022-04-12 17:48:20|930|919.2|930|919.2|930|919.2|930|919.2|1
1649785710000|2022-04-12 17:48:30|929.9|919.1|930.04|919.24|930.04|919.24|929.9|919.1|2
1649785720000|2022-04-12 17:48:40|929.9|919.1|930.71|919.91|930.71|919.91|929.9|919.1|7
1649785730000|2022-04-12 17:48:50|930.74|919.94|930.85|920.05|930.85|920.05|930.74|919.94|2
1649785740000|2022-04-12 17:49:00|930.71|919.91|930.71|919.91|930.71|919.91|930.71|919.91|1
1649785790000|2022-04-12 17:49:50|930|919.2|930|919.2|930|919.2|930|919.2|1
1649785820000|2022-04-12 17:50:20|930.21|919.41|930.15|919.35|930.21|919.41|930.15|919.35|2
1649785830000|2022-04-12 17:50:30|930.21|919.41|930.71|919.91|930.71|919.91|930.21|919.41|2
1649785840000|2022-04-12 17:50:40|930.8|920|930.1|919.3|930.8|920|930.1|919.3|3
1649785850000|2022-04-12 17:50:50|930.21|919.41|930.1|919.3|930.21|919.41|930.1|919.3|2
1649785860000|2022-04-12 17:51:00|930.23|919.43|930.58|919.78|930.71|919.91|930.21|919.41|4
1649785870000|2022-04-12 17:51:10|930.71|919.91|931.9|921.1|932.13|921.33|930.21|919.41|15
1649785880000|2022-04-12 17:51:20|931.83|921.03|931.53|920.73|931.83|921.03|931.53|920.73|3
1649785890000|2022-04-12 17:51:30|931.4|920.6|931.28|920.48|931.4|920.6|930.9|920.1|3
1649785900000|2022-04-12 17:51:40|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1649785940000|2022-04-12 17:52:20|930.74|919.94|930.71|919.91|930.85|920.05|930.71|919.91|4
1649785950000|2022-04-12 17:52:30|930.33|919.53|930.71|919.91|930.73|919.93|930.33|919.53|3
1649785970000|2022-04-12 17:52:50|930.9|920.1|931.15|920.35|931.47|920.67|930.9|920.1|4
1649785980000|2022-04-12 17:53:00|930.9|920.1|930.9|920.1|931.15|920.35|930.88|920.08|8
1649785990000|2022-04-12 17:53:10|930.7|919.9|930.9|920.1|930.9|920.1|930.7|919.9|2
1649786000000|2022-04-12 17:53:20|930.88|920.08|931.47|920.67|931.81|921.01|930.88|920.08|7
1649786010000|2022-04-12 17:53:30|931.48|920.68|931.75|920.95|931.75|920.95|931.48|920.68|2
1649786020000|2022-04-12 17:53:40|931.9|921.1|931.9|921.1|932.2|921.4|931.9|921.1|3
1649786040000|2022-04-12 17:54:00|931.7|920.9|931.9|921.1|931.9|921.1|931.7|920.9|2
1649786050000|2022-04-12 17:54:10|931.72|920.92|931.9|921.1|931.95|921.15|931.72|920.92|5
1649786080000|2022-04-12 17:54:40|932.4|921.6|932.85|922.05|932.85|922.05|932.4|921.6|2
1649786100000|2022-04-12 17:55:00|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1649786110000|2022-04-12 17:55:10|932.8|922|932.48|921.68|932.8|922|932.48|921.68|3
1649786120000|2022-04-12 17:55:20|932.4|921.6|932.4|921.6|932.4|921.6|932.4|921.6|1
1649786130000|2022-04-12 17:55:30|932.8|922|932.64|921.84|932.8|922|932.58|921.78|3
1649786140000|2022-04-12 17:55:40|932.73|921.93|933.11|922.31|933.11|922.31|932.73|921.93|6
1649786160000|2022-04-12 17:56:00|933.36|922.56|933.32|922.52|933.36|922.56|933.32|922.52|2
1649786170000|2022-04-12 17:56:10|933.07|922.27|933.07|922.27|933.11|922.31|932.9|922.1|4
1649786180000|2022-04-12 17:56:20|932.9|922.1|933.07|922.27|933.07|922.27|932.9|922.1|2
1649786190000|2022-04-12 17:56:30|932.91|922.11|932.9|922.1|932.91|922.11|932.9|922.1|2
1649786220000|2022-04-12 17:57:00|933.25|922.45|933.25|922.45|933.25|922.45|933.25|922.45|1
1649786230000|2022-04-12 17:57:10|933.3|922.5|933.3|922.5|933.3|922.5|933.3|922.5|1
1649786250000|2022-04-12 17:57:30|933|922.2|932.8|922|933|922.2|932.8|922|2
1649786270000|2022-04-12 17:57:50|932.7|921.9|932.67|921.87|932.7|921.9|932.67|921.87|2
1649786280000|2022-04-12 17:58:00|932.48|921.68|932.4|921.6|932.48|921.68|932.4|921.6|2
1649786290000|2022-04-12 17:58:10|932.36|921.56|932.3|921.5|932.36|921.56|932.3|921.5|2
1649786300000|2022-04-12 17:58:20|932.4|921.6|932.4|921.6|932.4|921.6|932.2|921.4|3
1649786330000|2022-04-12 17:58:50|932.23|921.43|932.4|921.6|932.4|921.6|932.23|921.43|2
1649786340000|2022-04-12 17:59:00|932.1|921.3|932.15|921.35|932.15|921.35|932.1|921.3|2
1649786350000|2022-04-12 17:59:10|932.1|921.3|932.15|921.35|932.15|921.35|932.1|921.3|2
1649786370000|2022-04-12 17:59:30|932.37|921.57|932.15|921.35|932.37|921.57|932.15|921.35|2
1649786400000|2022-04-12 18:00:00|932.1|921.3|931.9|921.1|932.15|921.35|931.9|921.1|3
1649786410000|2022-04-12 18:00:10|931.65|920.85|931.65|920.85|931.65|920.85|931.65|920.85|1
1649786420000|2022-04-12 18:00:20|931.6|920.8|931.1|920.3|931.6|920.8|931.1|920.3|3
1649786430000|2022-04-12 18:00:30|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1649786440000|2022-04-12 18:00:40|930.71|919.91|930.71|919.91|930.71|919.91|930.65|919.85|4
1649786450000|2022-04-12 18:00:50|930.53|919.73|930.9|920.1|930.9|920.1|930.53|919.73|3
1649786460000|2022-04-12 18:01:00|930.7|919.9|930.9|920.1|930.9|920.1|930.7|919.9|2
1649786470000|2022-04-12 18:01:10|930.31|919.51|930.14|919.34|930.31|919.51|930.14|919.34|4
1649786480000|2022-04-12 18:01:20|930.25|919.45|930.25|919.45|930.25|919.45|930.25|919.45|1
1649786490000|2022-04-12 18:01:30|930.45|919.65|930.28|919.48|930.45|919.65|930.28|919.48|2
1649786500000|2022-04-12 18:01:40|930.38|919.58|930.38|919.58|930.38|919.58|930.38|919.58|1
1649786520000|2022-04-12 18:02:00|930.35|919.55|930.21|919.41|930.35|919.55|930.21|919.41|2
1649786530000|2022-04-12 18:02:10|930.18|919.38|930.21|919.41|930.21|919.41|930.18|919.38|2
1649786550000|2022-04-12 18:02:30|930.18|919.38|930.21|919.41|930.21|919.41|930.15|919.35|3
1649786580000|2022-04-12 18:03:00|930.13|919.33|930.21|919.41|930.21|919.41|930.13|919.33|2
1649786590000|2022-04-12 18:03:10|930.4|919.6|930.85|920.05|930.85|920.05|930.4|919.6|2
1649786620000|2022-04-12 18:03:40|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1649786640000|2022-04-12 18:04:00|930.85|920.05|930.85|920.05|930.85|920.05|930.85|920.05|1
1649786650000|2022-04-12 18:04:10|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1649786660000|2022-04-12 18:04:20|931.15|920.35|931.28|920.48|931.28|920.48|930.9|920.1|4
1649786670000|2022-04-12 18:04:30|931.57|920.77|931.4|920.6|931.57|920.77|931.4|920.6|2
1649786680000|2022-04-12 18:04:40|931.65|920.85|931.28|920.48|931.65|920.85|931.28|920.48|3
1649786700000|2022-04-12 18:05:00|931.75|920.95|931.63|920.83|931.75|920.95|931.25|920.45|3
1649786740000|2022-04-12 18:05:40|931.68|920.88|931.9|921.1|931.9|921.1|931.68|920.88|3
1649786780000|2022-04-12 18:06:20|932.15|921.35|932.4|921.6|932.4|921.6|932.15|921.35|2
1649786790000|2022-04-12 18:06:30|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1649786810000|2022-04-12 18:06:50|933|922.2|932.9|922.1|933|922.2|932.9|922.1|2
1649786860000|2022-04-12 18:07:40|933.1|922.3|933.1|922.3|933.1|922.3|933.1|922.3|1
1649786870000|2022-04-12 18:07:50|933.35|922.55|933.9|923.1|933.9|923.1|933.35|922.55|6
1649786890000|2022-04-12 18:08:10|934.4|923.6|934.4|923.6|934.4|923.6|934.4|923.6|1
1649786900000|2022-04-12 18:08:20|934.75|923.95|934.75|923.95|934.75|923.95|934.75|923.95|1
1649786920000|2022-04-12 18:08:40|934.25|923.45|934.25|923.45|934.25|923.45|934.25|923.45|1
1649786930000|2022-04-12 18:08:50|934.05|923.25|934.05|923.25|934.05|923.25|934.05|923.25|1
1649786940000|2022-04-12 18:09:00|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649786960000|2022-04-12 18:09:20|933.4|922.6|932.85|922.05|933.4|922.6|932.85|922.05|3
1649786980000|2022-04-12 18:09:40|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1649787000000|2022-04-12 18:10:00|932.75|921.95|932.75|921.95|932.75|921.95|932.75|921.95|1
1649787010000|2022-04-12 18:10:10|932.8|922|932.8|922|932.8|922|932.8|922|1
1649787020000|2022-04-12 18:10:20|932.52|921.72|932.42|921.62|932.52|921.72|932.42|921.62|2
1649787060000|2022-04-12 18:11:00|932.46|921.66|932.05|921.25|932.46|921.66|932.05|921.25|2
1649787070000|2022-04-12 18:11:10|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1649787080000|2022-04-12 18:11:20|932.3|921.5|932.3|921.5|932.3|921.5|932.3|921.5|1
1649787090000|2022-04-12 18:11:30|932.66|921.86|932.66|921.86|932.66|921.86|932.66|921.86|1
1649787100000|2022-04-12 18:11:40|932.51|921.71|932.1|921.3|932.51|921.71|932.1|921.3|2
1649787110000|2022-04-12 18:11:50|932.3|921.5|932.61|921.81|932.61|921.81|932.3|921.5|4
1649787130000|2022-04-12 18:12:10|932.31|921.51|932.31|921.51|932.31|921.51|932.31|921.51|1
1649787150000|2022-04-12 18:12:30|932.18|921.38|932.18|921.38|932.18|921.38|932.18|921.38|1
1649787170000|2022-04-12 18:12:50|931.9|921.1|931.65|920.85|931.9|921.1|931.65|920.85|2
1649787180000|2022-04-12 18:13:00|931.53|920.73|931.53|920.73|931.65|920.85|931.15|920.35|11
1649787190000|2022-04-12 18:13:10|931.15|920.35|930.9|920.1|931.53|920.73|930.9|920.1|12
1649787210000|2022-04-12 18:13:30|930.71|919.91|929.32|918.52|930.71|919.91|929.32|918.52|5
1649787220000|2022-04-12 18:13:40|929.17|918.37|928.15|917.35|929.17|918.37|928.15|917.35|4
1649787230000|2022-04-12 18:13:50|927.75|916.95|926.7|915.9|927.75|916.95|926.7|915.9|4
1649787240000|2022-04-12 18:14:00|926.5|915.7|926.84|916.04|926.84|916.04|926.28|915.48|7
1649787250000|2022-04-12 18:14:10|927.1|916.3|926.9|916.1|927.1|916.3|926.9|916.1|2
1649787270000|2022-04-12 18:14:30|926.75|915.95|926.75|915.95|926.75|915.95|926.75|915.95|1
1649787280000|2022-04-12 18:14:40|926.6|915.8|926.6|915.8|926.6|915.8|926.6|915.8|1
1649787290000|2022-04-12 18:14:50|926.45|915.65|926.3|915.5|926.55|915.75|926.3|915.5|4
1649787300000|2022-04-12 18:15:00|926.1|915.3|926.1|915.3|926.1|915.3|926.1|915.3|1
1649787310000|2022-04-12 18:15:10|925.95|915.15|924.9|914.1|925.95|915.15|924.9|914.1|9
1649787320000|2022-04-12 18:15:20|924.6|913.8|924.4|913.6|924.6|913.8|923.9|913.1|12
1649787330000|2022-04-12 18:15:30|924.15|913.35|924|913.2|924.4|913.6|923.9|913.1|4
1649787350000|2022-04-12 18:15:50|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1649787370000|2022-04-12 18:16:10|923.8|913|922.97|912.17|923.8|913|922.97|912.17|3
1649787380000|2022-04-12 18:16:20|923.15|912.35|923.9|913.1|923.9|913.1|923.15|912.35|4
1649787390000|2022-04-12 18:16:30|924|913.2|924.6|913.8|924.61|913.81|924|913.2|7
1649787400000|2022-04-12 18:16:40|924.85|914.05|924.85|914.05|924.85|914.05|924.85|914.05|1
1649787410000|2022-04-12 18:16:50|924.75|913.95|924.35|913.55|924.75|913.95|924.35|913.55|2
1649787420000|2022-04-12 18:17:00|924.85|914.05|924.65|913.85|924.85|914.05|924.65|913.85|3
1649787430000|2022-04-12 18:17:10|924.4|913.6|924.4|913.6|924.4|913.6|924.4|913.6|1
1649787440000|2022-04-12 18:17:20|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1649787480000|2022-04-12 18:18:00|923.58|912.78|923.58|912.78|923.58|912.78|923.58|912.78|1
1649787490000|2022-04-12 18:18:10|923.5|912.7|922.97|912.17|923.5|912.7|922.97|912.17|3
1649787500000|2022-04-12 18:18:20|922.9|912.1|922.97|912.17|923.12|912.32|922.9|912.1|4
1649787510000|2022-04-12 18:18:30|923|912.2|922.95|912.15|923.7|912.9|922.95|912.15|7
1649787530000|2022-04-12 18:18:50|922.97|912.17|922.97|912.17|922.97|912.17|922.97|912.17|1
1649787540000|2022-04-12 18:19:00|923.24|912.44|923.75|912.95|923.75|912.95|922.97|912.17|4
1649787550000|2022-04-12 18:19:10|923.47|912.67|923.47|912.67|923.47|912.67|923.47|912.67|1
1649787560000|2022-04-12 18:19:20|923.34|912.54|923.7|912.9|923.7|912.9|922.97|912.17|8
1649787570000|2022-04-12 18:19:30|923.63|912.83|923.47|912.67|923.8|913|923.47|912.67|6
1649787580000|2022-04-12 18:19:40|923.6|912.8|923.7|912.9|923.7|912.9|923.52|912.72|3
1649787590000|2022-04-12 18:19:50|923.78|912.98|923.9|913.1|924.12|913.32|923.78|912.98|3
1649787600000|2022-04-12 18:20:00|923.47|912.67|922.98|912.18|923.47|912.67|922.97|912.17|3
1649787610000|2022-04-12 18:20:10|922.99|912.19|923.45|912.65|923.45|912.65|922.99|912.19|3
1649787620000|2022-04-12 18:20:20|923.7|912.9|924.03|913.23|924.03|913.23|923.7|912.9|3
1649787630000|2022-04-12 18:20:30|924.55|913.75|924.2|913.4|924.55|913.75|923.9|913.1|7
1649787640000|2022-04-12 18:20:40|924.58|913.78|924.9|914.1|925.01|914.21|923.9|913.1|13
1649787650000|2022-04-12 18:20:50|925.03|914.23|924.9|914.1|925.03|914.23|924.9|914.1|2
1649787670000|2022-04-12 18:21:10|925.15|914.35|925.15|914.35|925.15|914.35|925.15|914.35|1
1649787680000|2022-04-12 18:21:20|925.3|914.5|925.3|914.5|925.3|914.5|925.3|914.5|1
1649787690000|2022-04-12 18:21:30|925|914.2|925|914.2|925|914.2|925|914.2|1
1649787700000|2022-04-12 18:21:40|924.7|913.9|923.9|913.1|924.7|913.9|923.9|913.1|3
1649787720000|2022-04-12 18:22:00|924.15|913.35|924.15|913.35|924.15|913.35|923.9|913.1|3
1649787730000|2022-04-12 18:22:10|923.9|913.1|924.15|913.35|924.15|913.35|923.9|913.1|2
1649787740000|2022-04-12 18:22:20|924.7|913.9|924.9|914.1|925.18|914.38|924.7|913.9|4
1649787760000|2022-04-12 18:22:40|924.8|914|924.56|913.76|924.8|914|924.56|913.76|2
1649787770000|2022-04-12 18:22:50|924.4|913.6|923.9|913.1|924.4|913.6|923.9|913.1|12
1649787780000|2022-04-12 18:23:00|924.15|913.35|924.15|913.35|924.15|913.35|923.9|913.1|3
1649787800000|2022-04-12 18:23:20|924.54|913.74|924.4|913.6|924.54|913.74|924.29|913.49|3
1649787840000|2022-04-12 18:24:00|924.65|913.85|924.28|913.48|924.65|913.85|924.28|913.48|3
1649787850000|2022-04-12 18:24:10|924.4|913.6|925.01|914.21|925.22|914.42|924.4|913.6|5
1649787860000|2022-04-12 18:24:20|925.07|914.27|925.39|914.59|925.42|914.62|925.01|914.21|4
1649787870000|2022-04-12 18:24:30|925.42|914.62|925.42|914.62|925.42|914.62|925.42|914.62|1
1649787890000|2022-04-12 18:24:50|925.57|914.77|925.57|914.77|925.57|914.77|925.57|914.77|1
1649787900000|2022-04-12 18:25:00|925.6|914.8|925.6|914.8|925.6|914.8|925.6|914.8|1
1649787920000|2022-04-12 18:25:20|925.9|915.1|925.9|915.1|926.4|915.6|925.9|915.1|5
1649787940000|2022-04-12 18:25:40|926.43|915.63|926.47|915.67|926.49|915.69|926.43|915.63|3
1649787950000|2022-04-12 18:25:50|926.37|915.57|926.37|915.57|926.37|915.57|926.37|915.57|1
1649787960000|2022-04-12 18:26:00|926.09|915.29|925.97|915.17|926.32|915.52|925.9|915.1|6
1649787980000|2022-04-12 18:26:20|926.02|915.22|926.02|915.22|926.02|915.22|926.02|915.22|1
1649788010000|2022-04-12 18:26:50|926.37|915.57|926.02|915.22|926.37|915.57|926.02|915.22|3
1649788020000|2022-04-12 18:27:00|926.15|915.35|926.02|915.22|926.17|915.37|926.02|915.22|3
1649788030000|2022-04-12 18:27:10|926.27|915.47|926.02|915.22|926.27|915.47|926.02|915.22|2
1649788040000|2022-04-12 18:27:20|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1649788050000|2022-04-12 18:27:30|925.97|915.17|925.97|915.17|925.97|915.17|925.9|915.1|3
1649788060000|2022-04-12 18:27:40|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1649788080000|2022-04-12 18:28:00|925.75|914.95|925.75|914.95|925.75|914.95|925.75|914.95|1
1649788090000|2022-04-12 18:28:10|925.85|915.05|925.85|915.05|925.85|915.05|925.85|915.05|1
1649788100000|2022-04-12 18:28:20|925.97|915.17|925.97|915.17|925.97|915.17|925.97|915.17|1
1649788120000|2022-04-12 18:28:40|925.9|915.1|925.9|915.1|925.97|915.17|925.9|915.1|3
1649788130000|2022-04-12 18:28:50|925.85|915.05|925.96|915.16|925.96|915.16|925.85|915.05|3
1649788140000|2022-04-12 18:29:00|926.17|915.37|925.97|915.17|926.17|915.37|925.97|915.17|4
1649788150000|2022-04-12 18:29:10|926.17|915.37|926.02|915.22|926.17|915.37|926.02|915.22|2
1649788160000|2022-04-12 18:29:20|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1649788170000|2022-04-12 18:29:30|925.65|914.85|924.9|914.1|925.65|914.85|924.9|914.1|3
1649788180000|2022-04-12 18:29:40|924.7|913.9|924.74|913.94|924.74|913.94|924.7|913.9|2
1649788190000|2022-04-12 18:29:50|924.4|913.6|924.4|913.6|924.4|913.6|924.4|913.6|1
1649788200000|2022-04-12 18:30:00|924.5|913.7|923.9|913.1|924.5|913.7|923.9|913.1|6
1649788220000|2022-04-12 18:30:20|924.1|913.3|924.4|913.6|924.4|913.6|923.95|913.15|4
1649788230000|2022-04-12 18:30:30|924.8|914|924.8|914|924.8|914|924.8|914|1
1649788240000|2022-04-12 18:30:40|924.85|914.05|924.85|914.05|924.85|914.05|924.85|914.05|1
1649788260000|2022-04-12 18:31:00|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1649788270000|2022-04-12 18:31:10|925.65|914.85|925.8|915|925.92|915.12|925.65|914.85|5
1649788280000|2022-04-12 18:31:20|925.86|915.06|925.86|915.06|925.86|915.06|925.86|915.06|1
1649788290000|2022-04-12 18:31:30|925.87|915.07|925.87|915.07|925.92|915.12|925.8|915|4
1649788300000|2022-04-12 18:31:40|926.02|915.22|926.12|915.32|926.12|915.32|926.02|915.22|2
1649788310000|2022-04-12 18:31:50|926.07|915.27|925.9|915.1|926.07|915.27|925.9|915.1|2
1649788320000|2022-04-12 18:32:00|925.85|915.05|925.85|915.05|925.85|915.05|925.85|915.05|1
1649788340000|2022-04-12 18:32:20|925.55|914.75|925.05|914.25|925.55|914.75|925.05|914.25|2
1649788350000|2022-04-12 18:32:30|924.9|914.1|924.9|914.1|924.95|914.15|924.9|914.1|3
1649788360000|2022-04-12 18:32:40|924.85|914.05|924.85|914.05|924.85|914.05|924.85|914.05|1
1649788370000|2022-04-12 18:32:50|924.6|913.8|924.4|913.6|924.6|913.8|924.4|913.6|2
1649788380000|2022-04-12 18:33:00|923.71|912.91|922.92|912.12|923.71|912.91|922.92|912.12|5
1649788390000|2022-04-12 18:33:10|922.69|911.89|923.05|912.25|923.25|912.45|922.69|911.89|11
1649788400000|2022-04-12 18:33:20|923.04|912.24|922.97|912.17|923.33|912.53|922.97|912.17|10
1649788410000|2022-04-12 18:33:30|923.19|912.39|923.09|912.29|923.19|912.39|922.95|912.15|4
1649788420000|2022-04-12 18:33:40|922.95|912.15|922.75|911.95|922.95|912.15|922.75|911.95|3
1649788430000|2022-04-12 18:33:50|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1649788460000|2022-04-12 18:34:20|923.01|912.21|923.25|912.45|923.26|912.46|923|912.2|8
1649788470000|2022-04-12 18:34:30|923.27|912.47|923.27|912.47|923.27|912.47|923.27|912.47|1
1649788480000|2022-04-12 18:34:40|923.25|912.45|923.38|912.58|923.38|912.58|923.1|912.3|6
1649788490000|2022-04-12 18:34:50|923.33|912.53|923.19|912.39|923.38|912.58|922.97|912.17|9
1649788500000|2022-04-12 18:35:00|922.97|912.17|923.14|912.34|923.25|912.45|922.97|912.17|5
1649788510000|2022-04-12 18:35:10|923.39|912.59|923.53|912.73|923.53|912.73|923.39|912.59|2
1649788520000|2022-04-12 18:35:20|923.75|912.95|923.38|912.58|923.8|913|923.38|912.58|4
1649788530000|2022-04-12 18:35:30|923.37|912.57|923.38|912.58|923.38|912.58|923.37|912.57|6
1649788540000|2022-04-12 18:35:40|923.76|912.96|923.79|912.99|923.86|913.06|923.76|912.96|4
1649788550000|2022-04-12 18:35:50|923.86|913.06|923.9|913.1|923.9|913.1|923.86|913.06|2
1649788560000|2022-04-12 18:36:00|924|913.2|923.85|913.05|924|913.2|923.85|913.05|3
1649788570000|2022-04-12 18:36:10|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1649788580000|2022-04-12 18:36:20|923.79|912.99|923.79|912.99|923.79|912.99|923.79|912.99|1
1649788590000|2022-04-12 18:36:30|923.74|912.94|923.74|912.94|923.74|912.94|923.74|912.94|1
1649788610000|2022-04-12 18:36:50|923.35|912.55|922.97|912.17|923.35|912.55|922.97|912.17|2
1649788630000|2022-04-12 18:37:10|923.3|912.5|923.75|912.95|923.75|912.95|923.3|912.5|2
1649788640000|2022-04-12 18:37:20|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1649788650000|2022-04-12 18:37:30|923.65|912.85|923.8|913|923.8|913|923.65|912.85|2
1649788660000|2022-04-12 18:37:40|923.75|912.95|923.47|912.67|923.75|912.95|923.47|912.67|2
1649788670000|2022-04-12 18:37:50|923.43|912.63|922.47|911.67|923.43|912.63|922.47|911.67|2
1649788680000|2022-04-12 18:38:00|922.55|911.75|922.55|911.75|922.55|911.75|922.55|911.75|1
1649788690000|2022-04-12 18:38:10|922.1|911.3|922.05|911.25|922.1|911.3|922.05|911.25|2
1649788700000|2022-04-12 18:38:20|922.4|911.6|922.4|911.6|922.4|911.6|922.4|911.6|1
1649788720000|2022-04-12 18:38:40|921.9|911.1|921.9|911.1|921.9|911.1|921.8|911|3
1649788730000|2022-04-12 18:38:50|921.5|910.7|921.4|910.6|921.5|910.7|921.4|910.6|3
1649788740000|2022-04-12 18:39:00|921.69|910.89|921.9|911.1|921.9|911.1|921.69|910.89|2
1649788750000|2022-04-12 18:39:10|921.1|910.3|921.1|910.3|921.1|910.3|921.1|910.3|1
1649788770000|2022-04-12 18:39:30|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1649788800000|2022-04-12 18:40:00|920.88|910.08|920.86|910.06|920.88|910.08|920.51|909.71|6
1649788810000|2022-04-12 18:40:10|920.99|910.19|921.05|910.25|921.05|910.25|920.86|910.06|5
1649788820000|2022-04-12 18:40:20|921.4|910.6|920.9|910.1|921.4|910.6|920.9|910.1|4
1649788830000|2022-04-12 18:40:30|921.08|910.28|920.9|910.1|921.08|910.28|920.9|910.1|2
1649788840000|2022-04-12 18:40:40|921.68|910.88|921.9|911.1|921.9|911.1|921.68|910.88|3
1649788850000|2022-04-12 18:40:50|921.72|910.92|921.8|911|921.8|911|921.4|910.6|3
1649788860000|2022-04-12 18:41:00|921.49|910.69|922.05|911.25|922.3|911.5|921.49|910.69|6
1649788870000|2022-04-12 18:41:10|921.9|911.1|924.9|914.1|924.9|914.1|921.9|911.1|15
1649788910000|2022-04-12 18:41:50|925.4|914.6|924.9|914.1|925.4|914.6|924.9|914.1|4
1649788920000|2022-04-12 18:42:00|925.28|914.48|925.7|914.9|925.7|914.9|924.9|914.1|19
1649788930000|2022-04-12 18:42:10|925.4|914.6|924.9|914.1|925.4|914.6|924.4|913.6|6
1649788950000|2022-04-12 18:42:30|924.4|913.6|923.9|913.1|924.4|913.6|923.9|913.1|2
1649788960000|2022-04-12 18:42:40|924.15|913.35|924.15|913.35|924.15|913.35|924.15|913.35|1
1649788970000|2022-04-12 18:42:50|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1649788990000|2022-04-12 18:43:10|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1649789000000|2022-04-12 18:43:20|923.28|912.48|923.28|912.48|923.28|912.48|922.9|912.1|3
1649789010000|2022-04-12 18:43:30|923.7|912.9|923.9|913.1|923.9|913.1|923.59|912.79|4
1649789040000|2022-04-12 18:44:00|923.07|912.27|923|912.2|923.07|912.27|923|912.2|2
1649789050000|2022-04-12 18:44:10|922.78|911.98|922.85|912.05|922.85|912.05|922.4|911.6|7
1649789060000|2022-04-12 18:44:20|922.9|912.1|923.82|913.02|923.9|913.1|922.9|912.1|15
1649789070000|2022-04-12 18:44:30|923.73|912.93|923.9|913.1|923.9|913.1|923.72|912.92|5
1649789160000|2022-04-12 18:46:00|923.65|912.85|923.4|912.6|923.65|912.85|923.4|912.6|2
1649789170000|2022-04-12 18:46:10|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1649789200000|2022-04-12 18:46:40|923.25|912.45|922.9|912.1|923.25|912.45|922.9|912.1|2
1649789210000|2022-04-12 18:46:50|923.4|912.6|924.01|913.21|924.01|913.21|923.4|912.6|3
1649789220000|2022-04-12 18:47:00|924.27|913.47|924.35|913.55|924.5|913.7|923.9|913.1|4
1649789230000|2022-04-12 18:47:10|924.8|914|924.9|914.1|925.03|914.23|924.61|913.81|5
1649789250000|2022-04-12 18:47:30|925.2|914.4|925.2|914.4|925.2|914.4|925.2|914.4|1
1649789270000|2022-04-12 18:47:50|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1649789290000|2022-04-12 18:48:10|924.7|913.9|923.9|913.1|924.7|913.9|923.9|913.1|11
1649789300000|2022-04-12 18:48:20|924.3|913.5|924.3|913.5|924.3|913.5|923.9|913.1|5
1649789310000|2022-04-12 18:48:30|923.9|913.1|924.28|913.48|924.3|913.5|923.9|913.1|19
1649789320000|2022-04-12 18:48:40|924.3|913.5|924.28|913.48|924.3|913.5|923.9|913.1|15
1649789330000|2022-04-12 18:48:50|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1649789400000|2022-04-12 18:50:00|924.2|913.4|924.2|913.4|924.2|913.4|924.2|913.4|1
1649789420000|2022-04-12 18:50:20|924.7|913.9|924.7|913.9|924.7|913.9|924.7|913.9|1
1649789430000|2022-04-12 18:50:30|924.64|913.84|924.9|914.1|924.9|914.1|924.64|913.84|2
1649789440000|2022-04-12 18:50:40|924.74|913.94|924.4|913.6|924.9|914.1|924.4|913.6|3
1649789460000|2022-04-12 18:51:00|923.9|913.1|923.9|913.1|924.28|913.48|923.9|913.1|5
1649789470000|2022-04-12 18:51:10|924.28|913.48|924.9|914.1|924.9|914.1|923.9|913.1|3
1649789490000|2022-04-12 18:51:30|924.6|913.8|924.4|913.6|924.65|913.85|923.95|913.15|5
1649789510000|2022-04-12 18:51:50|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1649789530000|2022-04-12 18:52:10|924.2|913.4|923.9|913.1|924.2|913.4|923.9|913.1|2
1649789550000|2022-04-12 18:52:30|924.4|913.6|924.25|913.45|924.75|913.95|924.25|913.45|3
1649789560000|2022-04-12 18:52:40|924.51|913.71|924.22|913.42|924.51|913.71|924.22|913.42|3
1649789570000|2022-04-12 18:52:50|923.87|913.07|923.9|913.1|923.9|913.1|923.75|912.95|3
1649789580000|2022-04-12 18:53:00|924.2|913.4|923.9|913.1|924.25|913.45|923.9|913.1|4
1649789600000|2022-04-12 18:53:20|924.25|913.45|923.9|913.1|924.25|913.45|923.9|913.1|2
1649789640000|2022-04-12 18:54:00|923.7|912.9|923.9|913.1|924.25|913.45|923.7|912.9|4
1649789650000|2022-04-12 18:54:10|924.05|913.25|924.02|913.22|924.05|913.25|923.9|913.1|3
1649789660000|2022-04-12 18:54:20|924.16|913.36|923.87|913.07|924.16|913.36|923.87|913.07|3
1649789680000|2022-04-12 18:54:40|923.69|912.89|923.69|912.89|923.69|912.89|923.69|912.89|1
1649789690000|2022-04-12 18:54:50|923.55|912.75|923.6|912.8|923.6|912.8|923.55|912.75|2
1649789700000|2022-04-12 18:55:00|923.5|912.7|923|912.2|923.5|912.7|923|912.2|3
1649789710000|2022-04-12 18:55:10|922.9|912.1|922.9|912.1|922.9|912.1|922.8|912|3
1649789720000|2022-04-12 18:55:20|922.99|912.19|922.99|912.19|922.99|912.19|922.99|912.19|1
1649789730000|2022-04-12 18:55:30|923.09|912.29|922.99|912.19|923.09|912.29|922.99|912.19|2
1649789740000|2022-04-12 18:55:40|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1649789760000|2022-04-12 18:56:00|922.75|911.95|922.75|911.95|922.75|911.95|922.75|911.95|1
1649789770000|2022-04-12 18:56:10|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1649789800000|2022-04-12 18:56:40|923|912.2|923.89|913.09|923.89|913.09|923|912.2|3
1649789810000|2022-04-12 18:56:50|923.97|913.17|923.89|913.09|923.97|913.17|923.89|913.09|2
1649789840000|2022-04-12 18:57:20|923.65|912.85|923.65|912.85|923.65|912.85|923.65|912.85|1
1649789850000|2022-04-12 18:57:30|923.75|912.95|923.75|912.95|923.75|912.95|923.75|912.95|1
1649789870000|2022-04-12 18:57:50|923.6|912.8|923.6|912.8|923.6|912.8|923.6|912.8|1
1649789880000|2022-04-12 18:58:00|923.35|912.55|923.5|912.7|923.5|912.7|923.35|912.55|4
1649789890000|2022-04-12 18:58:10|923.35|912.55|922.9|912.1|923.35|912.55|922.9|912.1|2
1649789900000|2022-04-12 18:58:20|922.4|911.6|921.71|910.91|922.4|911.6|921.71|910.91|3
1649789910000|2022-04-12 18:58:30|921.65|910.85|921.65|910.85|921.65|910.85|921.65|910.85|1
1649789920000|2022-04-12 18:58:40|921.22|910.42|921.48|910.68|921.48|910.68|921.22|910.42|3
1649789930000|2022-04-12 18:58:50|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1649789950000|2022-04-12 18:59:10|920.87|910.07|920.86|910.06|920.87|910.07|920.86|910.06|2
1649789960000|2022-04-12 18:59:20|920.75|909.95|920.36|909.56|920.75|909.95|920.25|909.45|3
1649789980000|2022-04-12 18:59:40|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1649789990000|2022-04-12 18:59:50|920.88|910.08|920.48|909.68|920.88|910.08|920.32|909.52|5
1649790000000|2022-04-12 19:00:00|920.55|909.75|920.53|909.73|920.55|909.75|920.53|909.73|2
1649790010000|2022-04-12 19:00:10|920.38|909.58|919.67|908.87|920.38|909.58|919.67|908.87|5
1649790020000|2022-04-12 19:00:20|919.92|909.12|919.9|909.1|919.92|909.12|919.67|908.87|6
1649790030000|2022-04-12 19:00:30|920.25|909.45|920.25|909.45|920.25|909.45|920.25|909.45|1
1649790060000|2022-04-12 19:01:00|920.65|909.85|920.6|909.8|920.65|909.85|920.6|909.8|2
1649790070000|2022-04-12 19:01:10|920.55|909.75|920.55|909.75|920.55|909.75|920.55|909.75|1
1649790090000|2022-04-12 19:01:30|920.85|910.05|921.5|910.7|921.5|910.7|920.85|910.05|5
1649790100000|2022-04-12 19:01:40|921.66|910.86|922.5|911.7|922.8|912|921.66|910.86|8
1649790120000|2022-04-12 19:02:00|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1649790130000|2022-04-12 19:02:10|922.4|911.6|922.4|911.6|922.4|911.6|922.4|911.6|1
1649790140000|2022-04-12 19:02:20|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1649790150000|2022-04-12 19:02:30|921.5|910.7|920.9|910.1|921.53|910.73|920.9|910.1|4
1649790160000|2022-04-12 19:02:40|920.8|910|920.54|909.74|920.8|910|920.54|909.74|2
1649790180000|2022-04-12 19:03:00|920.4|909.6|919.9|909.1|920.5|909.7|919.9|909.1|8
1649790190000|2022-04-12 19:03:10|919.4|908.6|918.9|908.1|919.4|908.6|918.9|908.1|2
1649790200000|2022-04-12 19:03:20|918.6|907.8|918.6|907.8|918.6|907.8|918.6|907.8|1
1649790230000|2022-04-12 19:03:50|918.5|907.7|917.99|907.19|918.5|907.7|917.99|907.19|2
1649790240000|2022-04-12 19:04:00|917.9|907.1|917.9|907.1|918.15|907.35|917.9|907.1|4
1649790250000|2022-04-12 19:04:10|918.45|907.65|918.45|907.65|918.45|907.65|918.45|907.65|1
1649790260000|2022-04-12 19:04:20|917.9|907.1|917.9|907.1|918.55|907.75|917.9|907.1|3
1649790270000|2022-04-12 19:04:30|918.25|907.45|917.9|907.1|918.25|907.45|917.9|907.1|2
1649790280000|2022-04-12 19:04:40|918.35|907.55|918.5|907.7|918.5|907.7|918.35|907.55|2
1649790300000|2022-04-12 19:05:00|918.65|907.85|918.9|908.1|918.9|908.1|918.65|907.85|6
1649790320000|2022-04-12 19:05:20|918.4|907.6|918.4|907.6|918.4|907.6|918.4|907.6|1
1649790340000|2022-04-12 19:05:40|918.32|907.52|917.91|907.11|918.32|907.52|917.91|907.11|3
1649790350000|2022-04-12 19:05:50|918.35|907.55|918.35|907.55|918.35|907.55|918.35|907.55|1
1649790360000|2022-04-12 19:06:00|918.65|907.85|918.65|907.85|918.65|907.85|918.65|907.85|1
1649790370000|2022-04-12 19:06:10|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1649790390000|2022-04-12 19:06:30|918.85|908.05|918.52|907.72|918.85|908.05|918.52|907.72|2
1649790400000|2022-04-12 19:06:40|918.4|907.6|918.4|907.6|918.7|907.9|918.4|907.6|3
1649790410000|2022-04-12 19:06:50|918.8|908|918.8|908|918.8|908|918.8|908|1
1649790430000|2022-04-12 19:07:10|918.7|907.9|918.4|907.6|918.7|907.9|918.4|907.6|2
1649790440000|2022-04-12 19:07:20|918.55|907.75|918.5|907.7|918.85|908.05|918.23|907.43|6
1649790450000|2022-04-12 19:07:30|918.05|907.25|918.05|907.25|918.05|907.25|918.05|907.25|1
1649790470000|2022-04-12 19:07:50|917.9|907.1|917.85|907.05|917.9|907.1|917.85|907.05|2
1649790480000|2022-04-12 19:08:00|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1649790490000|2022-04-12 19:08:10|917.85|907.05|917.85|907.05|917.85|907.05|917.85|907.05|1
1649790540000|2022-04-12 19:09:00|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1649790550000|2022-04-12 19:09:10|918.05|907.25|918.05|907.25|918.05|907.25|918.05|907.25|1
1649790560000|2022-04-12 19:09:20|918.35|907.55|918.35|907.55|918.35|907.55|918.35|907.55|1
1649790570000|2022-04-12 19:09:30|918.8|908|918.4|907.6|918.8|908|918.4|907.6|3
1649790580000|2022-04-12 19:09:40|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1649790590000|2022-04-12 19:09:50|918.08|907.28|918.5|907.7|918.5|907.7|918.08|907.28|2
1649790600000|2022-04-12 19:10:00|918.65|907.85|918.65|907.85|918.65|907.85|918.65|907.85|1
1649790620000|2022-04-12 19:10:20|918.9|908.1|918.9|908.1|919.2|908.4|918.9|908.1|3
1649790630000|2022-04-12 19:10:30|919.28|908.48|919.4|908.6|919.4|908.6|919.28|908.48|2
1649790640000|2022-04-12 19:10:40|919.3|908.5|918.9|908.1|919.3|908.5|918.9|908.1|3
1649790670000|2022-04-12 19:11:10|918.53|907.73|917.9|907.1|918.9|908.1|917.9|907.1|5
1649790710000|2022-04-12 19:11:50|918.05|907.25|918.25|907.45|918.25|907.45|918.05|907.25|2
1649790720000|2022-04-12 19:12:00|918.72|907.92|918.37|907.57|918.72|907.92|918.37|907.57|2
1649790730000|2022-04-12 19:12:10|918.57|907.77|917.9|907.1|918.57|907.77|917.9|907.1|2
1649790750000|2022-04-12 19:12:30|917.75|906.95|917.75|906.95|917.75|906.95|917.75|906.95|1
1649790760000|2022-04-12 19:12:40|917.5|906.7|917.8|907|917.8|907|916.9|906.1|4
1649790780000|2022-04-12 19:13:00|917.9|907.1|917.9|907.1|918.2|907.4|917.9|907.1|3
1649790790000|2022-04-12 19:13:10|917.8|907|917.8|907|917.8|907|917.8|907|1
1649790800000|2022-04-12 19:13:20|917.79|906.99|917.89|907.09|917.89|907.09|917.79|906.99|2
1649790830000|2022-04-12 19:13:50|917.88|907.08|917.88|907.08|917.88|907.08|917.88|907.08|1
1649790840000|2022-04-12 19:14:00|918.35|907.55|918.35|907.55|918.35|907.55|918.35|907.55|1
1649790850000|2022-04-12 19:14:10|918.75|907.95|918.9|908.1|918.9|908.1|918.75|907.95|2
1649790900000|2022-04-12 19:15:00|918.8|908|918.8|908|918.8|908|918.8|908|1
1649790910000|2022-04-12 19:15:10|918.7|907.9|918.4|907.6|918.7|907.9|918.4|907.6|2
1649790920000|2022-04-12 19:15:20|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1649790930000|2022-04-12 19:15:30|917.4|906.6|916.9|906.1|917.4|906.6|916.9|906.1|2
1649790940000|2022-04-12 19:15:40|917.3|906.5|917.6|906.8|917.6|906.8|917.3|906.5|3
1649790950000|2022-04-12 19:15:50|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1649790960000|2022-04-12 19:16:00|918.35|907.55|918.4|907.6|918.75|907.95|918.35|907.55|6
1649790970000|2022-04-12 19:16:10|917.9|907.1|917.9|907.1|917.95|907.15|917.9|907.1|3
1649790980000|2022-04-12 19:16:20|918.35|907.55|918.85|908.05|918.85|908.05|918.35|907.55|2
1649791000000|2022-04-12 19:16:40|918.65|907.85|918.8|908|918.8|908|918.65|907.85|3
1649791010000|2022-04-12 19:16:50|918.6|907.8|918.6|907.8|918.6|907.8|918.6|907.8|1
1649791020000|2022-04-12 19:17:00|918.48|907.68|917.9|907.1|918.48|907.68|917.9|907.1|3
1649791040000|2022-04-12 19:17:20|917.8|907|917.8|907|917.8|907|917.8|907|1
1649791060000|2022-04-12 19:17:40|917.85|907.05|917.85|907.05|917.85|907.05|917.85|907.05|1
1649791090000|2022-04-12 19:18:10|917.9|907.1|917.6|906.8|917.9|907.1|917.5|906.7|3
1649791100000|2022-04-12 19:18:20|917.9|907.1|917.75|906.95|917.9|907.1|917.4|906.6|4
1649791110000|2022-04-12 19:18:30|917.65|906.85|917.05|906.25|917.85|907.05|917.05|906.25|6
1649791120000|2022-04-12 19:18:40|916.9|906.1|917.4|906.6|917.6|906.8|916.9|906.1|6
1649791140000|2022-04-12 19:19:00|917.9|907.1|918.8|908|918.8|908|917.9|907.1|3
1649791150000|2022-04-12 19:19:10|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1649791170000|2022-04-12 19:19:30|918.8|908|918.4|907.6|918.8|908|918.4|907.6|2
1649791190000|2022-04-12 19:19:50|918.85|908.05|919.85|909.05|919.85|909.05|918.85|908.05|6
1649791200000|2022-04-12 19:20:00|919.9|909.1|920.4|909.6|920.4|909.6|919.9|909.1|2
1649791210000|2022-04-12 19:20:10|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1649791220000|2022-04-12 19:20:20|921.29|910.49|920.9|910.1|921.29|910.49|920.9|910.1|2
1649791230000|2022-04-12 19:20:30|921.1|910.3|921.75|910.95|921.75|910.95|921.1|910.3|3
1649791240000|2022-04-12 19:20:40|921.53|910.73|920.4|909.6|921.53|910.73|920.4|909.6|7
1649791250000|2022-04-12 19:20:50|920.52|909.72|920.52|909.72|920.52|909.72|920.52|909.72|1
1649791270000|2022-04-12 19:21:10|920.4|909.6|920|909.2|920.4|909.6|920|909.2|4
1649791290000|2022-04-12 19:21:30|919.8|909|919.8|909|919.8|909|919.8|909|1
1649791310000|2022-04-12 19:21:50|919.85|909.05|919.21|908.41|919.85|909.05|919.21|908.41|3
1649791320000|2022-04-12 19:22:00|918.8|908|918.8|908|918.8|908|918.8|908|1
1649791350000|2022-04-12 19:22:30|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1649791380000|2022-04-12 19:23:00|919.65|908.85|919.65|908.85|919.65|908.85|919.65|908.85|1
1649791390000|2022-04-12 19:23:10|919.79|908.99|920.63|909.83|920.8|910|919.79|908.99|5
1649791420000|2022-04-12 19:23:40|920.8|910|920.8|910|920.8|910|920.8|910|1
1649791440000|2022-04-12 19:24:00|920.75|909.95|920.75|909.95|920.75|909.95|920.75|909.95|1
1649791460000|2022-04-12 19:24:20|920.9|910.1|920.75|909.95|920.9|910.1|920.75|909.95|2
1649791480000|2022-04-12 19:24:40|920.57|909.77|920.09|909.29|920.57|909.77|920.09|909.29|4
1649791490000|2022-04-12 19:24:50|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1649791510000|2022-04-12 19:25:10|919.85|909.05|919.59|908.79|919.85|909.05|919.59|908.79|2
1649791520000|2022-04-12 19:25:20|919.06|908.26|918.95|908.15|919.06|908.26|918.95|908.15|2
1649791530000|2022-04-12 19:25:30|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1649791550000|2022-04-12 19:25:50|918.7|907.9|918.7|907.9|918.7|907.9|918.7|907.9|1
1649791560000|2022-04-12 19:26:00|918.69|907.89|918.69|907.89|918.69|907.89|918.69|907.89|1
1649791570000|2022-04-12 19:26:10|918.9|908.1|919.65|908.85|919.65|908.85|918.9|908.1|3
1649791600000|2022-04-12 19:26:40|919.5|908.7|917.65|906.85|919.5|908.7|917.65|906.85|7
1649791610000|2022-04-12 19:26:50|916.9|906.1|917.9|907.1|917.9|907.1|916.9|906.1|5
1649791630000|2022-04-12 19:27:10|918|907.2|917.9|907.1|918|907.2|917.9|907.1|2
1649791680000|2022-04-12 19:28:00|917.55|906.75|917.9|907.1|917.9|907.1|917.55|906.75|2
1649791690000|2022-04-12 19:28:10|917.07|906.27|917.4|906.6|917.4|906.6|917.07|906.27|3
1649791700000|2022-04-12 19:28:20|917.85|907.05|917.85|907.05|917.85|907.05|917.85|907.05|1
1649791720000|2022-04-12 19:28:40|917.4|906.6|917.05|906.25|917.4|906.6|917.05|906.25|3
1649791730000|2022-04-12 19:28:50|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1649791750000|2022-04-12 19:29:10|916.83|906.03|916.85|906.05|916.85|906.05|916.25|905.45|6
1649791760000|2022-04-12 19:29:20|916.9|906.1|916.9|906.1|917.21|906.41|916.9|906.1|5
1649791780000|2022-04-12 19:29:40|917.03|906.23|917.1|906.3|917.1|906.3|917.03|906.23|3
1649791790000|2022-04-12 19:29:50|917.45|906.65|917.45|906.65|917.45|906.65|917.45|906.65|1
1649791800000|2022-04-12 19:30:00|917.3|906.5|916.9|906.1|917.3|906.5|916.9|906.1|3
1649791810000|2022-04-12 19:30:10|916.89|906.09|916.89|906.09|916.89|906.09|916.89|906.09|1
1649791820000|2022-04-12 19:30:20|916.87|906.07|916.87|906.07|916.87|906.07|916.87|906.07|1
1649791860000|2022-04-12 19:31:00|916.89|906.09|916.89|906.09|916.89|906.09|916.89|906.09|1
1649791870000|2022-04-12 19:31:10|917.3|906.5|917.65|906.85|917.65|906.85|917.3|906.5|2
1649791880000|2022-04-12 19:31:20|917.4|906.6|917.4|906.6|917.4|906.6|917.4|906.6|1
1649791890000|2022-04-12 19:31:30|917.65|906.85|917.65|906.85|917.65|906.85|917.65|906.85|1
1649791900000|2022-04-12 19:31:40|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1649791910000|2022-04-12 19:31:50|917.85|907.05|917.85|907.05|917.85|907.05|917.85|907.05|1
1649791920000|2022-04-12 19:32:00|917.4|906.6|917.4|906.6|917.4|906.6|917.4|906.6|1
1649791940000|2022-04-12 19:32:20|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1649791950000|2022-04-12 19:32:30|916.84|906.04|916.84|906.04|916.84|906.04|916.84|906.04|1
1649791960000|2022-04-12 19:32:40|916.79|905.99|916|905.2|916.79|905.99|916|905.2|2
1649791970000|2022-04-12 19:32:50|916.05|905.25|916.05|905.25|916.05|905.25|916.05|905.25|1
1649791990000|2022-04-12 19:33:10|915.95|905.15|915.9|905.1|915.95|905.15|915.6|904.8|3
1649792000000|2022-04-12 19:33:20|916.01|905.21|916.79|905.99|916.79|905.99|916.01|905.21|3
1649792010000|2022-04-12 19:33:30|916.9|906.1|917.75|906.95|917.75|906.95|916.9|906.1|4
1649792020000|2022-04-12 19:33:40|917.9|907.1|918.4|907.6|918.4|907.6|917.9|907.1|2
1649792040000|2022-04-12 19:34:00|918.85|908.05|918.85|908.05|918.85|908.05|918.85|908.05|1
1649792070000|2022-04-12 19:34:30|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1649792120000|2022-04-12 19:35:20|919.4|908.6|919.85|909.05|919.85|909.05|919.4|908.6|2
1649792130000|2022-04-12 19:35:30|919.98|909.18|920.65|909.85|920.65|909.85|919.98|909.18|3
1649792140000|2022-04-12 19:35:40|920.9|910.1|920.4|909.6|920.9|910.1|920.4|909.6|2
1649792160000|2022-04-12 19:36:00|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1649792200000|2022-04-12 19:36:40|920.4|909.6|920.4|909.6|920.4|909.6|920.4|909.6|1
1649792210000|2022-04-12 19:36:50|920.1|909.3|920.1|909.3|920.1|909.3|920.1|909.3|1
1649792220000|2022-04-12 19:37:00|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1649792300000|2022-04-12 19:38:20|920.4|909.6|920.9|910.1|920.9|910.1|920.4|909.6|2
1649792440000|2022-04-12 19:40:40|920.12|909.32|920.45|909.65|920.45|909.65|920.12|909.32|2
1649792450000|2022-04-12 19:40:50|920|909.2|920|909.2|920|909.2|920|909.2|1
1649792460000|2022-04-12 19:41:00|920.3|909.5|920.7|909.9|920.7|909.9|920.3|909.5|3
1649792470000|2022-04-12 19:41:10|920.4|909.6|920.9|910.1|920.9|910.1|920.4|909.6|2
1649792500000|2022-04-12 19:41:40|920.4|909.6|920.4|909.6|920.4|909.6|920.4|909.6|1
1649792520000|2022-04-12 19:42:00|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1649792570000|2022-04-12 19:42:50|920|909.2|920|909.2|920|909.2|920|909.2|1
1649792580000|2022-04-12 19:43:00|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1649792650000|2022-04-12 19:44:10|920.03|909.23|919.9|909.1|920.1|909.3|919.9|909.1|3
1649792670000|2022-04-12 19:44:30|919.75|908.95|919.9|909.1|919.9|909.1|919.75|908.95|2
1649792700000|2022-04-12 19:45:00|919.4|908.6|918.9|908.1|919.4|908.6|918.9|908.1|2
1649792710000|2022-04-12 19:45:10|919.1|908.3|919.4|908.6|919.55|908.75|919.1|908.3|4
1649792720000|2022-04-12 19:45:20|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1649792730000|2022-04-12 19:45:30|920.18|909.38|919.9|909.1|920.18|909.38|919.9|909.1|6
1649792740000|2022-04-12 19:45:40|920.06|909.26|920.06|909.26|920.06|909.26|920.06|909.26|1
1649792750000|2022-04-12 19:45:50|919.9|909.1|920.27|909.47|920.54|909.74|919.9|909.1|5
1649792760000|2022-04-12 19:46:00|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1649792850000|2022-04-12 19:47:30|919.95|909.15|919.95|909.15|919.95|909.15|919.95|909.15|1
1649792870000|2022-04-12 19:47:50|920.4|909.6|920.9|910.1|920.9|910.1|920.4|909.6|2
1649792940000|2022-04-12 19:49:00|920.45|909.65|919.95|909.15|920.45|909.65|919.95|909.15|2
1649792950000|2022-04-12 19:49:10|919.84|909.04|919.9|909.1|919.9|909.1|919.78|908.98|3
1649792960000|2022-04-12 19:49:20|919.4|908.6|919.4|908.6|919.4|908.6|919.4|908.6|1
1649792990000|2022-04-12 19:49:50|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1649793010000|2022-04-12 19:50:10|918.68|907.88|918.9|908.1|918.9|908.1|918.68|907.88|2
1649793020000|2022-04-12 19:50:20|918.8|908|918.8|908|918.8|908|918.8|908|1
1649793040000|2022-04-12 19:50:40|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1649793060000|2022-04-12 19:51:00|918.85|908.05|918.85|908.05|918.85|908.05|918.85|908.05|1
1649793070000|2022-04-12 19:51:10|918.4|907.6|918.4|907.6|918.4|907.6|918.4|907.6|1
1649793080000|2022-04-12 19:51:20|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1649793090000|2022-04-12 19:51:30|917.74|906.94|917|906.2|917.9|907.1|917|906.2|4
1649793100000|2022-04-12 19:51:40|916.95|906.15|916.85|906.05|916.95|906.15|916.85|906.05|2
1649793110000|2022-04-12 19:51:50|916.79|905.99|916.85|906.05|916.85|906.05|916.39|905.59|4
1649793120000|2022-04-12 19:52:00|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1649793170000|2022-04-12 19:52:50|916.84|906.04|916.34|905.54|916.84|906.04|916.3|905.5|7
1649793180000|2022-04-12 19:53:00|916.29|905.49|915.96|905.16|916.29|905.49|915.96|905.16|2
1649793190000|2022-04-12 19:53:10|915.93|905.13|915.65|904.85|915.93|905.13|915.65|904.85|3
1649793200000|2022-04-12 19:53:20|915.55|904.75|915.08|904.28|915.55|904.75|915.08|904.28|3
1649793210000|2022-04-12 19:53:30|915.03|904.23|915.03|904.23|915.03|904.23|915.03|904.23|1
1649793220000|2022-04-12 19:53:40|914.95|904.15|914.4|903.6|914.95|904.15|914.4|903.6|3
1649793230000|2022-04-12 19:53:50|914.45|903.65|914.9|904.1|914.9|904.1|914.45|903.65|4
1649793240000|2022-04-12 19:54:00|914.95|904.15|914.9|904.1|914.95|904.15|914.9|904.1|2
1649793280000|2022-04-12 19:54:40|914.95|904.15|915.33|904.53|915.33|904.53|914.95|904.15|3
1649793300000|2022-04-12 19:55:00|915.34|904.54|915.03|904.23|915.7|904.9|915.03|904.23|6
1649793320000|2022-04-12 19:55:20|914.9|904.1|914.64|903.84|914.9|904.1|914.64|903.84|3
1649793360000|2022-04-12 19:56:00|914.69|903.89|914.64|903.84|914.7|903.9|914.64|903.84|3
1649793370000|2022-04-12 19:56:10|914.35|903.55|914.93|904.13|914.93|904.13|914.35|903.55|6
1649793390000|2022-04-12 19:56:30|915.03|904.23|915.03|904.23|915.04|904.24|915.03|904.23|7
1649793400000|2022-04-12 19:56:40|915.04|904.24|915.03|904.23|915.04|904.24|915.03|904.23|4
1649793410000|2022-04-12 19:56:50|915.04|904.24|915.04|904.24|915.04|904.24|915.03|904.23|7
1649793420000|2022-04-12 19:57:00|915.05|904.25|915.55|904.75|915.55|904.75|915.04|904.24|5
1649793430000|2022-04-12 19:57:10|915.56|904.76|915.04|904.24|915.56|904.76|915.04|904.24|6
1649793440000|2022-04-12 19:57:20|915.05|904.25|915.1|904.3|915.1|904.3|915.05|904.25|2
1649793450000|2022-04-12 19:57:30|915.09|904.29|915.2|904.4|915.2|904.4|915.09|904.29|6
1649793460000|2022-04-12 19:57:40|915.19|904.39|915.1|904.3|915.19|904.39|915.09|904.29|3
1649793470000|2022-04-12 19:57:50|915.09|904.29|915.1|904.3|915.1|904.3|915.09|904.29|4
1649793480000|2022-04-12 19:58:00|915.05|904.25|915.63|904.83|915.63|904.83|915.04|904.24|6
1649793490000|2022-04-12 19:58:10|915.55|904.75|915.19|904.39|915.55|904.75|915.19|904.39|3
1649793530000|2022-04-12 19:58:50|915.2|904.4|915.2|904.4|915.2|904.4|915.2|904.4|1
1649793550000|2022-04-12 19:59:10|915.19|904.39|915.2|904.4|915.2|904.4|915.19|904.39|4
1649793570000|2022-04-12 19:59:30|915|904.2|914.9|904.1|915|904.2|914.9|904.1|2
1649793580000|2022-04-12 19:59:40|914.55|903.75|913.9|903.1|914.55|903.75|913.54|902.74|4
1649793590000|2022-04-12 19:59:50|914.28|903.48|914.6|903.8|914.7|903.9|914.28|903.48|4
1649793600000|2022-04-12 20:00:00|914.9|904.1|914.9|904.1|914.9|904.1|914.73|903.93|3
1649793610000|2022-04-12 20:00:10|914.72|903.92|914.85|904.05|914.85|904.05|914.72|903.92|2
1649793620000|2022-04-12 20:00:20|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1649793630000|2022-04-12 20:00:30|914.95|904.15|915.35|904.55|915.35|904.55|914.95|904.15|8
1649793640000|2022-04-12 20:00:40|915.34|904.54|915.32|904.52|915.35|904.55|915.31|904.51|11
1649793650000|2022-04-12 20:00:50|915.31|904.51|914.9|904.1|915.33|904.53|914.9|904.1|13
1649793670000|2022-04-12 20:01:10|915.25|904.45|915.82|905.02|915.82|905.02|914.9|904.1|3
1649793680000|2022-04-12 20:01:20|915.87|905.07|916.9|906.1|916.9|906.1|915.82|905.02|5
1649793690000|2022-04-12 20:01:30|917.28|906.48|917.9|907.1|917.9|907.1|917.28|906.48|3
1649793710000|2022-04-12 20:01:50|917.67|906.87|917.67|906.87|917.67|906.87|917.67|906.87|1
1649793720000|2022-04-12 20:02:00|917.5|906.7|917.18|906.38|917.63|906.83|917.18|906.38|4
1649793730000|2022-04-12 20:02:10|916.99|906.19|916.9|906.1|916.99|906.19|916.85|906.05|3
1649793740000|2022-04-12 20:02:20|916.65|905.85|916.15|905.35|916.65|905.85|916.15|905.35|2
1649793750000|2022-04-12 20:02:30|915.95|905.15|915.95|905.15|915.95|905.15|915.95|905.15|1
1649793790000|2022-04-12 20:03:10|915.96|905.16|915.96|905.16|915.97|905.17|915.95|905.15|7
1649793800000|2022-04-12 20:03:20|916.46|905.66|916.46|905.66|916.46|905.66|916.46|905.66|1
1649793830000|2022-04-12 20:03:50|916.51|905.71|916.51|905.71|916.51|905.71|916.5|905.7|3
1649793840000|2022-04-12 20:04:00|916.8|906|916.52|905.72|916.8|906|916.51|905.71|3
1649793850000|2022-04-12 20:04:10|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1649793860000|2022-04-12 20:04:20|916.95|906.15|916.95|906.15|916.95|906.15|916.95|906.15|1
1649793900000|2022-04-12 20:05:00|917|906.2|917|906.2|917|906.2|917|906.2|1
1649793910000|2022-04-12 20:05:10|917.51|906.71|917.52|906.72|917.52|906.72|917.51|906.71|2
1649793920000|2022-04-12 20:05:20|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1649793930000|2022-04-12 20:05:30|918.4|907.6|918.9|908.1|918.9|908.1|918.4|907.6|2
1649793950000|2022-04-12 20:05:50|918.85|908.05|918.8|908|918.85|908.05|918.8|908|2
1649793980000|2022-04-12 20:06:20|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1649794060000|2022-04-12 20:07:40|918.69|907.89|918.29|907.49|918.69|907.89|918.29|907.49|2
1649794070000|2022-04-12 20:07:50|918.24|907.44|918.24|907.44|918.24|907.44|918.24|907.44|1
1649794080000|2022-04-12 20:08:00|918.28|907.48|918.7|907.9|918.7|907.9|918.24|907.44|4
1649794090000|2022-04-12 20:08:10|918.85|908.05|918.85|908.05|918.85|908.05|918.85|908.05|1
1649794110000|2022-04-12 20:08:30|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1649794210000|2022-04-12 20:10:10|919|908.2|919|908.2|919|908.2|919|908.2|1
1649794240000|2022-04-12 20:10:40|919.4|908.6|919.9|909.1|919.9|909.1|919.4|908.6|2
1649794260000|2022-04-12 20:11:00|919.56|908.76|919.81|909.01|919.81|909.01|919.56|908.76|2
1649794280000|2022-04-12 20:11:20|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1649794290000|2022-04-12 20:11:30|919.15|908.35|919.15|908.35|919.15|908.35|919.15|908.35|1
1649794310000|2022-04-12 20:11:50|919.25|908.45|919.25|908.45|919.25|908.45|919.25|908.45|1
1649794320000|2022-04-12 20:12:00|919.05|908.25|918.65|907.85|919.05|908.25|918.65|907.85|3
1649794330000|2022-04-12 20:12:10|918.55|907.75|918.43|907.63|918.55|907.75|918.43|907.63|2
1649794340000|2022-04-12 20:12:20|918.07|907.27|916.9|906.1|918.33|907.53|916.9|906.1|4
1649794390000|2022-04-12 20:13:10|916.85|906.05|916.85|906.05|916.85|906.05|916.85|906.05|1
1649794400000|2022-04-12 20:13:20|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1649794440000|2022-04-12 20:14:00|917.4|906.6|917.61|906.81|917.61|906.81|917.4|906.6|3
1649794460000|2022-04-12 20:14:20|917.9|907.1|918.4|907.6|918.4|907.6|917.9|907.1|2
1649794470000|2022-04-12 20:14:30|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1649794500000|2022-04-12 20:15:00|918.74|907.94|918.9|908.1|918.9|908.1|918.74|907.94|2
1649794550000|2022-04-12 20:15:50|918.4|907.6|918|907.2|918.4|907.6|918|907.2|3
1649794560000|2022-04-12 20:16:00|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1649794590000|2022-04-12 20:16:30|917.75|906.95|917.75|906.95|917.75|906.95|917.75|906.95|1
1649794610000|2022-04-12 20:16:50|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1649794620000|2022-04-12 20:17:00|918.75|907.95|918.4|907.6|918.85|908.05|918.4|907.6|5
1649794630000|2022-04-12 20:17:10|918.7|907.9|918.62|907.82|918.7|907.9|918.53|907.73|4
1649794680000|2022-04-12 20:18:00|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1649794690000|2022-04-12 20:18:10|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1649794730000|2022-04-12 20:18:50|918.4|907.6|918.9|908.1|918.9|908.1|918.4|907.6|3
1649794740000|2022-04-12 20:19:00|919.06|908.26|918.9|908.1|919.15|908.35|918.9|908.1|3
1649794760000|2022-04-12 20:19:20|919.28|908.48|919.9|909.1|919.9|909.1|919.28|908.48|5
1649794870000|2022-04-12 20:21:10|920.15|909.35|919.9|909.1|920.15|909.35|919.9|909.1|2
1649794880000|2022-04-12 20:21:20|920|909.2|920.49|909.69|920.49|909.69|920|909.2|6
1649794890000|2022-04-12 20:21:30|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1649794900000|2022-04-12 20:21:40|921.05|910.25|921.05|910.25|921.05|910.25|921.05|910.25|1
1649794910000|2022-04-12 20:21:50|921.44|910.64|921.1|910.3|921.44|910.64|921.07|910.27|4
1649794920000|2022-04-12 20:22:00|921.44|910.64|921.2|910.4|921.44|910.64|921.14|910.34|4
1649794930000|2022-04-12 20:22:10|921.14|910.34|921.14|910.34|921.14|910.34|921.14|910.34|1
1649794940000|2022-04-12 20:22:20|921.5|910.7|921.54|910.74|921.54|910.74|921.5|910.7|2
1649794950000|2022-04-12 20:22:30|921.23|910.43|921.64|910.84|921.64|910.84|921.23|910.43|8
1649794960000|2022-04-12 20:22:40|921.9|911.1|921.9|911.1|921.95|911.15|921.9|911.1|3
1649794970000|2022-04-12 20:22:50|922.04|911.24|921.9|911.1|922.05|911.25|921.9|911.1|3
1649794990000|2022-04-12 20:23:10|922.35|911.55|921.75|910.95|922.35|911.55|921.75|910.95|3
1649795010000|2022-04-12 20:23:30|921.8|911|921.8|911|921.8|911|921.8|911|1
1649795020000|2022-04-12 20:23:40|921.9|911.1|922.9|912.1|922.9|912.1|921.9|911.1|4
1649795060000|2022-04-12 20:24:20|922.4|911.6|921.9|911.1|922.4|911.6|921.9|911.1|2
1649795130000|2022-04-12 20:25:30|922.4|911.6|922.4|911.6|922.4|911.6|922.4|911.6|1
1649795140000|2022-04-12 20:25:40|922.49|911.69|922.9|912.1|922.9|912.1|922.49|911.69|3
1649795240000|2022-04-12 20:27:20|923.2|912.4|923.25|912.45|923.4|912.6|922.9|912.1|4
1649795250000|2022-04-12 20:27:30|922.95|912.15|922.95|912.15|922.95|912.15|922.95|912.15|1
1649795260000|2022-04-12 20:27:40|923.25|912.45|922.95|912.15|923.25|912.45|922.95|912.15|2
1649795270000|2022-04-12 20:27:50|923.28|912.48|923.27|912.47|923.28|912.48|923.27|912.47|2
1649795280000|2022-04-12 20:28:00|923.13|912.33|922.82|912.02|923.3|912.5|922.82|912.02|5
1649795290000|2022-04-12 20:28:10|922.77|911.97|922.77|911.97|922.77|911.97|922.77|911.97|1
1649795300000|2022-04-12 20:28:20|922.7|911.9|922.7|911.9|922.7|911.9|922.7|911.9|1
1649795320000|2022-04-12 20:28:40|922.65|911.85|922.65|911.85|922.65|911.85|922.65|911.85|1
1649795330000|2022-04-12 20:28:50|922.77|911.97|922.77|911.97|922.77|911.97|922.65|911.85|5
1649795340000|2022-04-12 20:29:00|922.7|911.9|922.27|911.47|922.7|911.9|922.27|911.47|3
1649795370000|2022-04-12 20:29:30|922.28|911.48|922.32|911.52|922.32|911.52|922.28|911.48|2
1649795400000|2022-04-12 20:30:00|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1649795420000|2022-04-12 20:30:20|922.55|911.75|922.85|912.05|922.85|912.05|922.55|911.75|2
1649795450000|2022-04-12 20:30:50|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1649795460000|2022-04-12 20:31:00|923.4|912.6|923.4|912.6|923.4|912.6|923.4|912.6|1
1649795490000|2022-04-12 20:31:30|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1649795500000|2022-04-12 20:31:40|923.25|912.45|922.9|912.1|923.25|912.45|922.9|912.1|2
1649795530000|2022-04-12 20:32:10|922.87|912.07|922.84|912.04|922.87|912.07|922.4|911.6|6
1649795610000|2022-04-12 20:33:30|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1649795700000|2022-04-12 20:35:00|923.03|912.23|922.9|912.1|923.2|912.4|922.9|912.1|3
1649795820000|2022-04-12 20:37:00|922.53|911.73|922.4|911.6|922.53|911.73|922.4|911.6|2
1649795860000|2022-04-12 20:37:40|921.85|911.05|921.4|910.6|921.85|911.05|921.4|910.6|2
1649795870000|2022-04-12 20:37:50|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1649795880000|2022-04-12 20:38:00|920.77|909.97|920.9|910.1|920.9|910.1|920.77|909.97|3
1649795900000|2022-04-12 20:38:20|920.77|909.97|920.77|909.97|920.77|909.97|920.77|909.97|1
1649795910000|2022-04-12 20:38:30|920.9|910.1|920.4|909.6|920.9|910.1|920.4|909.6|4
1649795920000|2022-04-12 20:38:40|919.9|909.1|920.64|909.84|920.64|909.84|919.9|909.1|4
1649795930000|2022-04-12 20:38:50|920.9|910.1|919.4|908.6|920.9|910.1|919.26|908.46|9
1649795940000|2022-04-12 20:39:00|919.58|908.78|919.55|908.75|919.58|908.78|919.4|908.6|3
1649795950000|2022-04-12 20:39:10|919.9|909.1|919.4|908.6|919.9|909.1|919.4|908.6|12
1649795980000|2022-04-12 20:39:40|919.23|908.43|917.4|906.6|919.23|908.43|917.4|906.6|9
1649795990000|2022-04-12 20:39:50|916.9|906.1|916.9|906.1|917.6|906.8|916.9|906.1|4
1649796010000|2022-04-12 20:40:10|917.21|906.41|917.4|906.6|917.4|906.6|916.9|906.1|4
1649796030000|2022-04-12 20:40:30|916.9|906.1|915.06|904.26|916.9|906.1|915.06|904.26|6
1649796040000|2022-04-12 20:40:40|915.13|904.33|915.85|905.05|915.85|905.05|914.9|904.1|6
1649796050000|2022-04-12 20:40:50|915.9|905.1|915.76|904.96|915.9|905.1|915.76|904.96|6
1649796060000|2022-04-12 20:41:00|915.9|905.1|915.07|904.27|915.9|905.1|915.07|904.27|8
1649796070000|2022-04-12 20:41:10|914.95|904.15|914.95|904.15|914.95|904.15|914.95|904.15|1
1649796090000|2022-04-12 20:41:30|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1649796100000|2022-04-12 20:41:40|914.7|903.9|914.7|903.9|914.9|904.1|914.15|903.35|9
1649796110000|2022-04-12 20:41:50|914.58|903.78|913.9|903.1|914.58|903.78|913.9|903.1|3
1649796120000|2022-04-12 20:42:00|913.79|902.99|913.75|902.95|913.9|903.1|913.53|902.73|6
1649796140000|2022-04-12 20:42:20|913.85|903.05|913.85|903.05|913.85|903.05|913.85|903.05|1
1649796150000|2022-04-12 20:42:30|913.9|903.1|914.15|903.35|914.15|903.35|913.9|903.1|2
1649796160000|2022-04-12 20:42:40|914.7|903.9|914.85|904.05|914.85|904.05|914.7|903.9|2
1649796180000|2022-04-12 20:43:00|914.5|903.7|914.4|903.6|914.5|903.7|914.4|903.6|2
1649796190000|2022-04-12 20:43:10|914.58|903.78|914.4|903.6|914.75|903.95|914.4|903.6|3
1649796200000|2022-04-12 20:43:20|914.49|903.69|914.5|903.7|914.8|904|914.49|903.69|12
1649796210000|2022-04-12 20:43:30|914.8|904|916.4|905.6|916.4|905.6|914.8|904|13
1649796220000|2022-04-12 20:43:40|915.9|905.1|916.9|906.1|916.9|906.1|915.9|905.1|7
1649796230000|2022-04-12 20:43:50|917.3|906.5|917.32|906.52|917.7|906.9|916.9|906.1|8
1649796240000|2022-04-12 20:44:00|916.9|906.1|917.4|906.6|917.4|906.6|916.9|906.1|6
1649796250000|2022-04-12 20:44:10|917.19|906.39|916.9|906.1|917.19|906.39|916.9|906.1|2
1649796260000|2022-04-12 20:44:20|916.4|905.6|916.1|905.3|916.4|905.6|916.1|905.3|2
1649796270000|2022-04-12 20:44:30|916.2|905.4|916.55|905.75|916.65|905.85|915.9|905.1|10
1649796280000|2022-04-12 20:44:40|916.75|905.95|916.4|905.6|916.75|905.95|916.4|905.6|6
1649796290000|2022-04-12 20:44:50|915.9|905.1|915.73|904.93|915.9|905.1|915.73|904.93|4
1649796300000|2022-04-12 20:45:00|915.9|905.1|915.4|904.6|915.9|905.1|915.4|904.6|8
1649796310000|2022-04-12 20:45:10|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1649796320000|2022-04-12 20:45:20|914.73|903.93|914|903.2|914.9|904.1|914|903.2|4
1649796330000|2022-04-12 20:45:30|913.88|903.08|913.28|902.48|914|903.2|912.9|902.1|10
1649796340000|2022-04-12 20:45:40|913.3|902.5|912.9|902.1|913.57|902.77|912.9|902.1|12
1649796350000|2022-04-12 20:45:50|913.28|902.48|913.76|902.96|913.9|903.1|913.28|902.48|5
1649796360000|2022-04-12 20:46:00|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1649796370000|2022-04-12 20:46:10|913.71|902.91|912.9|902.1|913.9|903.1|912.9|902.1|5
1649796380000|2022-04-12 20:46:20|913.28|902.48|913.28|902.48|913.28|902.48|913.28|902.48|1
1649796390000|2022-04-12 20:46:30|913.3|902.5|913.85|903.05|913.85|903.05|913.3|902.5|3
1649796400000|2022-04-12 20:46:40|913.9|903.1|914.4|903.6|914.4|903.6|913.9|903.1|3
1649796410000|2022-04-12 20:46:50|914.73|903.93|915|904.2|915.4|904.6|914.73|903.93|7
1649796420000|2022-04-12 20:47:00|915.4|904.6|915.9|905.1|915.9|905.1|915.4|904.6|2
1649796450000|2022-04-12 20:47:30|916.28|905.48|916.9|906.1|917.05|906.25|916.28|905.48|5
1649796480000|2022-04-12 20:48:00|917.2|906.4|916.9|906.1|917.2|906.4|916.9|906.1|2
1649796550000|2022-04-12 20:49:10|916.75|905.95|916.75|905.95|916.75|905.95|916.75|905.95|1
1649796570000|2022-04-12 20:49:30|916.4|905.6|916.4|905.6|916.4|905.6|916.4|905.6|1
1649796580000|2022-04-12 20:49:40|916.28|905.48|916.28|905.48|916.4|905.6|916.28|905.48|3
1649796590000|2022-04-12 20:49:50|915.95|905.15|916.4|905.6|916.4|905.6|915.95|905.15|2
1649796600000|2022-04-12 20:50:00|915.95|905.15|915.95|905.15|916.29|905.49|915.95|905.15|3
1649796610000|2022-04-12 20:50:10|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1649796620000|2022-04-12 20:50:20|915.79|904.99|915.79|904.99|915.79|904.99|915.79|904.99|1
1649796630000|2022-04-12 20:50:30|915.9|905.1|914.9|904.1|915.9|905.1|914.9|904.1|5
1649796650000|2022-04-12 20:50:50|915.28|904.48|915.54|904.74|915.55|904.75|915.28|904.48|5
1649796660000|2022-04-12 20:51:00|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1649796670000|2022-04-12 20:51:10|916.4|905.6|916.9|906.1|916.9|906.1|916.4|905.6|2
1649796700000|2022-04-12 20:51:40|917.15|906.35|918.6|907.8|918.6|907.8|917.15|906.35|5
1649796740000|2022-04-12 20:52:20|918.93|908.13|918.9|908.1|919.23|908.43|918.9|908.1|3
1649796750000|2022-04-12 20:52:30|919.15|908.35|918.9|908.1|919.15|908.35|918.9|908.1|14
1649796770000|2022-04-12 20:52:50|919.15|908.35|918.9|908.1|919.15|908.35|918.9|908.1|10
1649796800000|2022-04-12 20:53:20|918.78|907.98|918.15|907.35|918.78|907.98|918.15|907.35|3
1649796860000|2022-04-12 20:54:20|918|907.2|918|907.2|918|907.2|918|907.2|1
1649796880000|2022-04-12 20:54:40|917.95|907.15|917.95|907.15|917.95|907.15|917.95|907.15|1
1649796900000|2022-04-12 20:55:00|918.05|907.25|918.05|907.25|918.05|907.25|918.05|907.25|1
1649796930000|2022-04-12 20:55:30|918.15|907.35|918.9|908.1|918.9|908.1|918.15|907.35|6
1649796940000|2022-04-12 20:55:40|918.93|908.13|918.9|908.1|919.29|908.49|918.9|908.1|5
1649796950000|2022-04-12 20:55:50|919.5|908.7|919.53|908.73|919.85|909.05|919.5|908.7|3
1649796960000|2022-04-12 20:56:00|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1649796970000|2022-04-12 20:56:10|919.75|908.95|919.72|908.92|919.75|908.95|919.29|908.49|5
1649796980000|2022-04-12 20:56:20|919.35|908.55|919.75|908.95|919.75|908.95|919.35|908.55|2
1649797000000|2022-04-12 20:56:40|919.65|908.85|919.65|908.85|919.65|908.85|919.65|908.85|1
1649797020000|2022-04-12 20:57:00|919.05|908.25|919.05|908.25|919.05|908.25|919.05|908.25|1
1649797080000|2022-04-12 20:58:00|919.1|908.3|919.1|908.3|919.1|908.3|919.1|908.3|1
1649797090000|2022-04-12 20:58:10|919.25|908.45|919.25|908.45|919.25|908.45|919.25|908.45|1
1649797120000|2022-04-12 20:58:40|919.15|908.35|919.15|908.35|919.15|908.35|919.15|908.35|1
1649797140000|2022-04-12 20:59:00|919.1|908.3|919.1|908.3|919.1|908.3|919.1|908.3|1
1649797160000|2022-04-12 20:59:20|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1649797170000|2022-04-12 20:59:30|918.91|908.11|918.91|908.11|918.91|908.11|918.9|908.1|11
1649797190000|2022-04-12 20:59:50|918.96|908.16|918.97|908.17|918.98|908.18|918.92|908.12|15
1649797200000|2022-04-12 21:00:00|918.98|908.18|919.03|908.23|919.03|908.23|918.98|908.18|2
1649797210000|2022-04-12 21:00:10|919.02|908.22|919.03|908.23|919.03|908.23|919.02|908.22|6
1649797220000|2022-04-12 21:00:20|919.02|908.22|918.91|908.11|919.03|908.23|918.91|908.11|19
1649797250000|2022-04-12 21:00:50|918.97|908.17|919.08|908.28|919.08|908.28|918.97|908.17|2
1649797260000|2022-04-12 21:01:00|919.18|908.38|919.43|908.63|919.43|908.63|919.18|908.38|3
1649797270000|2022-04-12 21:01:10|919.52|908.72|919.5|908.7|919.57|908.77|919.4|908.6|11
1649797280000|2022-04-12 21:01:20|919.55|908.75|919.48|908.68|919.55|908.75|919.35|908.55|10
1649797290000|2022-04-12 21:01:30|919.49|908.69|919.9|909.1|919.9|909.1|919.44|908.64|18
1649797300000|2022-04-12 21:01:40|920.02|909.22|920.56|909.76|920.59|909.79|920.02|909.22|13
1649797310000|2022-04-12 21:01:50|920.52|909.72|920.45|909.65|920.57|909.77|920.45|909.65|18
1649797320000|2022-04-12 21:02:00|920.21|909.41|920.05|909.25|920.59|909.79|920.05|909.25|6
1649797330000|2022-04-12 21:02:10|920.2|909.4|920.2|909.4|920.2|909.4|920.2|909.4|1
1649797340000|2022-04-12 21:02:20|920.02|909.22|920.02|909.22|920.02|909.22|920.02|909.22|1
1649797350000|2022-04-12 21:02:30|920.01|909.21|920.01|909.21|920.01|909.21|920.01|909.21|1
1649797370000|2022-04-12 21:02:50|920.03|909.23|920.77|909.97|920.78|909.98|920.02|909.22|10
1649797380000|2022-04-12 21:03:00|920.78|909.98|921.02|910.22|921.03|910.23|920.77|909.97|8
1649797390000|2022-04-12 21:03:10|921.03|910.23|921.02|910.22|921.03|910.23|921.02|910.22|6
1649797400000|2022-04-12 21:03:20|921.03|910.23|921.14|910.34|921.14|910.34|921.02|910.22|7
1649797410000|2022-04-12 21:03:30|920.97|910.17|921.23|910.43|921.31|910.51|920.97|910.17|5
1649797420000|2022-04-12 21:03:40|921.06|910.26|921.06|910.26|921.06|910.26|921.06|910.26|1
1649797430000|2022-04-12 21:03:50|921.23|910.43|921.23|910.43|921.23|910.43|921.23|910.43|1
1649797450000|2022-04-12 21:04:10|921.06|910.26|921.36|910.56|921.36|910.56|921.06|910.26|5
1649797460000|2022-04-12 21:04:20|921.37|910.57|921.37|910.57|921.37|910.57|921.37|910.57|1
1649797470000|2022-04-12 21:04:30|921.42|910.62|921.44|910.64|921.44|910.64|921.42|910.62|2
1649797480000|2022-04-12 21:04:40|921.54|910.74|921.55|910.75|921.55|910.75|921.54|910.74|2
1649797500000|2022-04-12 21:05:00|921.7|910.9|921.87|911.07|921.87|911.07|921.7|910.9|2
1649797520000|2022-04-12 21:05:20|921.94|911.14|922.25|911.45|922.25|911.45|921.94|911.14|3
1649797530000|2022-04-12 21:05:30|922.14|911.34|921.98|911.18|922.14|911.34|921.91|911.11|6
1649797540000|2022-04-12 21:05:40|921.94|911.14|921.92|911.12|921.94|911.14|921.92|911.12|2
1649797560000|2022-04-12 21:06:00|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1649797570000|2022-04-12 21:06:10|921.91|911.11|921.91|911.11|921.91|911.11|921.91|911.11|1
1649797580000|2022-04-12 21:06:20|921.94|911.14|921.96|911.16|921.96|911.16|921.94|911.14|3
1649797590000|2022-04-12 21:06:30|921.9|911.1|921.69|910.89|921.9|911.1|921.69|910.89|2
1649797610000|2022-04-12 21:06:50|921.61|910.81|920.28|909.48|921.61|910.81|920.28|909.48|9
1649797620000|2022-04-12 21:07:00|920.27|909.47|920.23|909.43|920.28|909.48|920.12|909.32|13
1649797630000|2022-04-12 21:07:10|920.24|909.44|920.49|909.69|920.49|909.69|920.23|909.43|4
1649797640000|2022-04-12 21:07:20|920.28|909.48|920.28|909.48|920.28|909.48|920.27|909.47|3
1649797650000|2022-04-12 21:07:30|920.27|909.47|920.08|909.28|920.28|909.48|920.07|909.27|16
1649797660000|2022-04-12 21:07:40|920.24|909.44|920.37|909.57|920.41|909.61|920.2|909.4|7
1649797670000|2022-04-12 21:07:50|920.34|909.54|920.37|909.57|920.37|909.57|920.34|909.54|2
1649797700000|2022-04-12 21:08:20|920.17|909.37|920.16|909.36|920.17|909.37|920.05|909.25|10
1649797710000|2022-04-12 21:08:30|920.34|909.54|920.67|909.87|920.69|909.89|920.34|909.54|5
1649797720000|2022-04-12 21:08:40|920.65|909.85|920.78|909.98|920.78|909.98|920.65|909.85|4
1649797730000|2022-04-12 21:08:50|920.86|910.06|920.78|909.98|920.87|910.07|920.78|909.98|6
1649797740000|2022-04-12 21:09:00|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1649797760000|2022-04-12 21:09:20|920.91|910.11|920.91|910.11|920.91|910.11|920.91|910.11|1
1649797770000|2022-04-12 21:09:30|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1649797790000|2022-04-12 21:09:50|920.66|909.86|920.49|909.69|920.66|909.86|920.49|909.69|2
1649797800000|2022-04-12 21:10:00|920.48|909.68|920.84|910.04|920.84|910.04|920.48|909.68|3
1649797820000|2022-04-12 21:10:20|920.73|909.93|920.83|910.03|920.83|910.03|920.46|909.66|3
1649797830000|2022-04-12 21:10:30|920.9|910.1|921.02|910.22|921.02|910.22|920.9|910.1|2
1649797840000|2022-04-12 21:10:40|921.32|910.52|921.44|910.64|921.44|910.64|921.32|910.52|2
1649797850000|2022-04-12 21:10:50|921.49|910.69|921.45|910.65|921.7|910.9|921.45|910.65|5
1649797860000|2022-04-12 21:11:00|921.7|910.9|921.45|910.65|921.7|910.9|921.45|910.65|7
1649797870000|2022-04-12 21:11:10|921.5|910.7|921.5|910.7|921.5|910.7|921.5|910.7|1
1649797880000|2022-04-12 21:11:20|921.57|910.77|921.57|910.77|921.57|910.77|921.57|910.77|1
1649797920000|2022-04-12 21:12:00|921.48|910.68|921.44|910.64|921.53|910.73|921.44|910.64|4
1649797940000|2022-04-12 21:12:20|921.48|910.68|921.53|910.73|921.53|910.73|921.48|910.68|2
1649797970000|2022-04-12 21:12:50|921.54|910.74|922.9|912.1|923.25|912.45|921.53|910.73|10
1649797980000|2022-04-12 21:13:00|923.27|912.47|923.32|912.52|923.32|912.52|923.25|912.45|3
1649797990000|2022-04-12 21:13:10|923.35|912.55|923.35|912.55|923.35|912.55|923.35|912.55|1
1649798000000|2022-04-12 21:13:20|923.45|912.65|922.9|912.1|923.45|912.65|922.9|912.1|2
1649798010000|2022-04-12 21:13:30|922.65|911.85|922.9|912.1|923|912.2|922.65|911.85|3
1649798020000|2022-04-12 21:13:40|921.95|911.15|922.75|911.95|922.75|911.95|921.95|911.15|4
1649798030000|2022-04-12 21:13:50|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1649798080000|2022-04-12 21:14:40|923.05|912.25|923.88|913.08|923.9|913.1|923.05|912.25|6
1649798090000|2022-04-12 21:14:50|923.9|913.1|924.1|913.3|924.1|913.3|923.9|913.1|2
1649798100000|2022-04-12 21:15:00|924.55|913.75|924.25|913.45|924.55|913.75|924.25|913.45|4
1649798130000|2022-04-12 21:15:30|924.2|913.4|924.2|913.4|924.2|913.4|924.2|913.4|1
1649798160000|2022-04-12 21:16:00|923.89|913.09|923.89|913.09|923.89|913.09|923.89|913.09|1
1649798170000|2022-04-12 21:16:10|923.87|913.07|923.88|913.08|923.88|913.08|923.87|913.07|2
1649798180000|2022-04-12 21:16:20|924|913.2|924.19|913.39|924.19|913.39|924|913.2|4
1649798210000|2022-04-12 21:16:50|924.23|913.43|924.23|913.43|924.23|913.43|924.23|913.43|1
1649798220000|2022-04-12 21:17:00|924.27|913.47|924.29|913.49|924.29|913.49|924.25|913.45|3
1649798240000|2022-04-12 21:17:20|924.12|913.32|924.23|913.43|924.23|913.43|924|913.2|3
1649798250000|2022-04-12 21:17:30|924.13|913.33|924.23|913.43|924.23|913.43|924.13|913.33|3
1649798270000|2022-04-12 21:17:50|924.4|913.6|924.39|913.59|924.4|913.6|924.39|913.59|2
1649798280000|2022-04-12 21:18:00|924.41|913.61|924.39|913.59|924.41|913.61|924.39|913.59|2
1649798310000|2022-04-12 21:18:30|924.5|913.7|924.5|913.7|924.5|913.7|924.35|913.55|4
1649798320000|2022-04-12 21:18:40|924.51|913.71|924.37|913.57|924.52|913.72|924.37|913.57|4
1649798340000|2022-04-12 21:19:00|924.1|913.3|924.1|913.3|924.1|913.3|924.1|913.3|1
1649798360000|2022-04-12 21:19:20|924.2|913.4|924.2|913.4|924.2|913.4|924.2|913.4|1
1649798390000|2022-04-12 21:19:50|924.15|913.35|924.13|913.33|924.15|913.35|924.13|913.33|2
1649798400000|2022-04-12 21:20:00|923.88|913.08|922.9|912.1|923.88|913.08|922.9|912.1|3
1649798410000|2022-04-12 21:20:10|922.89|912.09|922|911.2|922.89|912.09|922|911.2|4
1649798430000|2022-04-12 21:20:30|922.4|911.6|922.4|911.6|922.4|911.6|922|911.2|4
1649798440000|2022-04-12 21:20:40|922.15|911.35|922.78|911.98|922.78|911.98|922.15|911.35|4
1649798450000|2022-04-12 21:20:50|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1649798530000|2022-04-12 21:22:10|923.05|912.25|923.4|912.6|923.4|912.6|923.05|912.25|2
1649798540000|2022-04-12 21:22:20|923.15|912.35|923.15|912.35|923.15|912.35|923.15|912.35|1
1649798560000|2022-04-12 21:22:40|923.3|912.5|923.5|912.7|923.5|912.7|923.3|912.5|2
1649798580000|2022-04-12 21:23:00|923.15|912.35|923.15|912.35|923.15|912.35|923.15|912.35|1
1649798590000|2022-04-12 21:23:10|922.95|912.15|922.95|912.15|922.95|912.15|922.95|912.15|1
1649798650000|2022-04-12 21:24:10|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1649798660000|2022-04-12 21:24:20|922.65|911.85|922.65|911.85|922.9|912.1|922.53|911.73|8
1649798670000|2022-04-12 21:24:30|922.4|911.6|922.4|911.6|922.4|911.6|922.4|911.6|1
1649798680000|2022-04-12 21:24:40|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1649798810000|2022-04-12 21:26:50|922.28|911.48|922.28|911.48|922.28|911.48|922.28|911.48|1
1649798820000|2022-04-12 21:27:00|922.63|911.83|922.4|911.6|922.63|911.83|922.13|911.33|4
1649798870000|2022-04-12 21:27:50|922.36|911.56|922.4|911.6|922.4|911.6|922.36|911.56|2
1649798880000|2022-04-12 21:28:00|922.23|911.43|922.4|911.6|922.4|911.6|922.23|911.43|3
1649798890000|2022-04-12 21:28:10|922.9|912.1|922.9|912.1|923.43|912.63|922.9|912.1|4
1649798900000|2022-04-12 21:28:20|923.18|912.38|923.05|912.25|923.35|912.55|923.05|912.25|3
1649798910000|2022-04-12 21:28:30|923.55|912.75|923.88|913.08|923.88|913.08|923.55|912.75|2
1649799040000|2022-04-12 21:30:40|923.89|913.09|923.89|913.09|923.89|913.09|923.89|913.09|1
1649799060000|2022-04-12 21:31:00|923.88|913.08|923.89|913.09|923.9|913.1|923.88|913.08|4
1649799090000|2022-04-12 21:31:30|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1649799110000|2022-04-12 21:31:50|923.89|913.09|923.89|913.09|923.89|913.09|923.89|913.09|1
1649799120000|2022-04-12 21:32:00|923.88|913.08|923.89|913.09|923.9|913.1|923.88|913.08|3
1649799140000|2022-04-12 21:32:20|923.88|913.08|923.89|913.09|923.9|913.1|923.88|913.08|6
1649799170000|2022-04-12 21:32:50|923.88|913.08|923.89|913.09|923.89|913.09|923.88|913.08|2
1649799240000|2022-04-12 21:34:00|923.99|913.19|923.9|913.1|923.99|913.19|923.9|913.1|2
1649799270000|2022-04-12 21:34:30|923.88|913.08|923.9|913.1|923.9|913.1|923.88|913.08|2
1649799280000|2022-04-12 21:34:40|924.1|913.3|923.9|913.1|924.1|913.3|923.9|913.1|3
1649799300000|2022-04-12 21:35:00|923.99|913.19|923.99|913.19|923.99|913.19|923.99|913.19|1
1649799320000|2022-04-12 21:35:20|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1649799330000|2022-04-12 21:35:30|923.88|913.08|923.88|913.08|923.88|913.08|923.88|913.08|1
1649799340000|2022-04-12 21:35:40|923.89|913.09|923.89|913.09|923.89|913.09|923.89|913.09|1
1649799380000|2022-04-12 21:36:20|923.84|913.04|923.84|913.04|923.84|913.04|923.84|913.04|1
1649799400000|2022-04-12 21:36:40|923.85|913.05|923.85|913.05|923.85|913.05|923.85|913.05|1
1649799430000|2022-04-12 21:37:10|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1649799540000|2022-04-12 21:39:00|923.95|913.15|923.95|913.15|923.95|913.15|923.95|913.15|1
1649799560000|2022-04-12 21:39:20|924.42|913.62|924.35|913.55|924.42|913.62|924.15|913.35|3
1649799570000|2022-04-12 21:39:30|924.3|913.5|924.71|913.91|924.71|913.91|924.3|913.5|5
1649799580000|2022-04-12 21:39:40|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1649799760000|2022-04-12 21:42:40|925.05|914.25|925.05|914.25|925.05|914.25|925.05|914.25|1
1649799800000|2022-04-12 21:43:20|925.1|914.3|925.1|914.3|925.1|914.3|925.1|914.3|1
1649799810000|2022-04-12 21:43:30|925.4|914.6|925.4|914.6|925.4|914.6|925.4|914.6|1
1649799820000|2022-04-12 21:43:40|925.3|914.5|925.4|914.6|925.4|914.6|925.3|914.5|2
1649799840000|2022-04-12 21:44:00|925.33|914.53|925.4|914.6|925.4|914.6|925.3|914.5|4
1649799850000|2022-04-12 21:44:10|925.2|914.4|925.4|914.6|925.4|914.6|925.2|914.4|2
1649799880000|2022-04-12 21:44:40|925.15|914.35|925.15|914.35|925.15|914.35|925.15|914.35|1
1649799900000|2022-04-12 21:45:00|925.05|914.25|925.05|914.25|925.05|914.25|925.05|914.25|1
1649799930000|2022-04-12 21:45:30|924.85|914.05|924.85|914.05|924.85|914.05|924.85|914.05|1
1649799940000|2022-04-12 21:45:40|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1649800010000|2022-04-12 21:46:50|925.01|914.21|925.4|914.6|925.4|914.6|924.9|914.1|6
1649800020000|2022-04-12 21:47:00|925.85|915.05|925.9|915.1|925.9|915.1|925.85|915.05|2
1649800060000|2022-04-12 21:47:40|926.2|915.4|926.05|915.25|926.2|915.4|926.05|915.25|2
1649800090000|2022-04-12 21:48:10|926.45|915.65|926.05|915.25|926.45|915.65|925.9|915.1|3
1649800100000|2022-04-12 21:48:20|926.48|915.68|926.55|915.75|926.55|915.75|926.4|915.6|3
1649800110000|2022-04-12 21:48:30|926.48|915.68|926.55|915.75|926.55|915.75|926.48|915.68|2
1649800120000|2022-04-12 21:48:40|926.53|915.73|926.8|916|926.83|916.03|926.53|915.73|5
1649800130000|2022-04-12 21:48:50|926.86|916.06|928.54|917.74|928.58|917.78|926.86|916.06|17
1649800140000|2022-04-12 21:49:00|928.4|917.6|928.4|917.6|928.54|917.74|928.08|917.28|4
1649800160000|2022-04-12 21:49:20|928.35|917.55|927.9|917.1|928.35|917.55|927.9|917.1|5
1649800180000|2022-04-12 21:49:40|927.93|917.13|927.9|917.1|927.95|917.15|927.9|917.1|3
1649800190000|2022-04-12 21:49:50|927.98|917.18|927.9|917.1|928.05|917.25|927.9|917.1|3
1649800200000|2022-04-12 21:50:00|928.1|917.3|927.95|917.15|928.1|917.3|927.95|917.15|3
1649800230000|2022-04-12 21:50:30|928.05|917.25|927.9|917.1|928.05|917.25|927.9|917.1|2
1649800250000|2022-04-12 21:50:50|928|917.2|927.9|917.1|928|917.2|927.9|917.1|2
1649800260000|2022-04-12 21:51:00|928|917.2|927.9|917.1|928|917.2|927.9|917.1|3
1649800270000|2022-04-12 21:51:10|927.99|917.19|927.9|917.1|927.99|917.19|927.9|917.1|2
1649800320000|2022-04-12 21:52:00|928|917.2|927.9|917.1|928|917.2|927.9|917.1|3
1649800350000|2022-04-12 21:52:30|928|917.2|927.16|916.36|928.3|917.5|927.16|916.36|7
1649800360000|2022-04-12 21:52:40|927.05|916.25|926.9|916.1|927.05|916.25|926.9|916.1|2
1649800400000|2022-04-12 21:53:20|926.59|915.79|926.59|915.79|926.59|915.79|926.59|915.79|1
1649800410000|2022-04-12 21:53:30|926.7|915.9|926.7|915.9|926.7|915.9|926.7|915.9|1
1649800420000|2022-04-12 21:53:40|926.76|915.96|926.96|916.16|926.96|916.16|926.76|915.96|2
1649800430000|2022-04-12 21:53:50|926.9|916.1|927.05|916.25|927.45|916.65|926.9|916.1|3
1649800450000|2022-04-12 21:54:10|927.25|916.45|926.9|916.1|927.25|916.45|926.9|916.1|3
1649800500000|2022-04-12 21:55:00|927.1|916.3|926.9|916.1|927.1|916.3|926.9|916.1|3
1649800560000|2022-04-12 21:56:00|927.25|916.45|927|916.2|927.25|916.45|927|916.2|2
1649800610000|2022-04-12 21:56:50|927.22|916.42|927.84|917.04|927.84|917.04|927.22|916.42|6
1649800620000|2022-04-12 21:57:00|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1649800640000|2022-04-12 21:57:20|927.84|917.04|927.84|917.04|927.84|917.04|927.84|917.04|1
1649800660000|2022-04-12 21:57:40|927.61|916.81|927.59|916.79|927.61|916.81|927.11|916.31|18
1649800670000|2022-04-12 21:57:50|927.34|916.54|927.59|916.79|927.59|916.79|927.34|916.54|20
1649800680000|2022-04-12 21:58:00|927.34|916.54|927.84|917.04|927.84|917.04|927.34|916.54|8
1649800690000|2022-04-12 21:58:10|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1649800740000|2022-04-12 21:59:00|927.68|916.88|927.9|917.1|927.9|917.1|927.68|916.88|2
1649800750000|2022-04-12 21:59:10|928|917.2|928.15|917.35|928.15|917.35|928|917.2|2
1649800760000|2022-04-12 21:59:20|928.09|917.29|928.15|917.35|928.15|917.35|928.09|917.29|2
1649800770000|2022-04-12 21:59:30|928|917.2|928.15|917.35|928.15|917.35|928|917.2|3
1649800780000|2022-04-12 21:59:40|928.56|917.76|928.73|917.93|928.73|917.93|928.56|917.76|2
1649800790000|2022-04-12 21:59:50|928.32|917.52|928.4|917.6|928.4|917.6|928.32|917.52|2
1649800800000|2022-04-12 22:00:00|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1649800810000|2022-04-12 22:00:10|927.86|917.06|927.95|917.15|927.95|917.15|927.86|917.06|2
1649800830000|2022-04-12 22:00:30|927.4|916.6|926.9|916.1|927.4|916.6|926.9|916.1|2
1649800840000|2022-04-12 22:00:40|926.72|915.92|925.62|914.82|926.9|916.1|925.62|914.82|7
1649800850000|2022-04-12 22:00:50|925.7|914.9|925.9|915.1|925.9|915.1|925.7|914.9|5
1649800860000|2022-04-12 22:01:00|925.98|915.18|925.98|915.18|925.98|915.18|925.98|915.18|1
1649800870000|2022-04-12 22:01:10|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1649800880000|2022-04-12 22:01:20|926.05|915.25|926.4|915.6|926.4|915.6|925.9|915.1|4
1649800890000|2022-04-12 22:01:30|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1649800910000|2022-04-12 22:01:50|926.85|916.05|926.86|916.06|926.86|916.06|926.85|916.05|2
1649800920000|2022-04-12 22:02:00|927.23|916.43|927.05|916.25|927.4|916.6|927.05|916.25|3
1649800950000|2022-04-12 22:02:30|927.2|916.4|927.15|916.35|927.2|916.4|927.15|916.35|2
1649800960000|2022-04-12 22:02:40|927.2|916.4|927.2|916.4|927.2|916.4|927.2|916.4|1
1649800980000|2022-04-12 22:03:00|927.4|916.6|927.4|916.6|927.4|916.6|927.4|916.6|1
1649800990000|2022-04-12 22:03:10|927.25|916.45|927.25|916.45|927.4|916.6|927.25|916.45|4
1649801000000|2022-04-12 22:03:20|927.6|916.8|927.9|917.1|927.9|917.1|927.47|916.67|5
1649801010000|2022-04-12 22:03:30|927.78|916.98|927.86|917.06|927.9|917.1|927.78|916.98|3
1649801020000|2022-04-12 22:03:40|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1649801100000|2022-04-12 22:05:00|927.4|916.6|927.4|916.6|927.4|916.6|927.2|916.4|4
1649801170000|2022-04-12 22:06:10|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1649801210000|2022-04-12 22:06:50|926.4|915.6|926.22|915.42|926.4|915.6|926.22|915.42|6
1649801220000|2022-04-12 22:07:00|925.8|915|926.6|915.8|926.6|915.8|925.8|915|3
1649801240000|2022-04-12 22:07:20|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1649801250000|2022-04-12 22:07:30|927.56|916.76|927.31|916.51|927.56|916.76|927.31|916.51|2
1649801260000|2022-04-12 22:07:40|927.3|916.5|927.3|916.5|927.31|916.51|927.3|916.5|3
1649801270000|2022-04-12 22:07:50|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1649801280000|2022-04-12 22:08:00|926.7|915.9|926.7|915.9|926.7|915.9|926.7|915.9|1
1649801300000|2022-04-12 22:08:20|926.4|915.6|926.4|915.6|926.4|915.6|926.4|915.6|1
1649801320000|2022-04-12 22:08:40|925.8|915|925.4|914.6|925.8|915|925.4|914.6|2
1649801340000|2022-04-12 22:09:00|925.5|914.7|924.9|914.1|925.5|914.7|924.9|914.1|2
1649801360000|2022-04-12 22:09:20|925.8|915|925.4|914.6|925.8|915|925.4|914.6|2
1649801370000|2022-04-12 22:09:30|925.75|914.95|925.75|914.95|925.75|914.95|925.75|914.95|1
1649801380000|2022-04-12 22:09:40|925.8|915|925.4|914.6|925.8|915|925.4|914.6|2
1649801400000|2022-04-12 22:10:00|925.45|914.65|925.28|914.48|925.45|914.65|924.9|914.1|13
1649801410000|2022-04-12 22:10:10|924.9|914.1|924.76|913.96|925.19|914.39|924.76|913.96|6
1649801420000|2022-04-12 22:10:20|924.7|913.9|924.76|913.96|924.76|913.96|924.15|913.35|6
1649801460000|2022-04-12 22:11:00|924.85|914.05|924.85|914.05|924.85|914.05|924.85|914.05|1
1649801500000|2022-04-12 22:11:40|924.98|914.18|925.4|914.6|925.65|914.85|924.9|914.1|9
1649801510000|2022-04-12 22:11:50|925.51|914.71|925.9|915.1|926.03|915.23|925.51|914.71|3
1649801520000|2022-04-12 22:12:00|926.61|915.81|926.31|915.51|926.61|915.81|926.31|915.51|3
1649801530000|2022-04-12 22:12:10|926.41|915.61|926.9|916.1|927|916.2|926.4|915.6|5
1649801540000|2022-04-12 22:12:20|926.53|915.73|926.53|915.73|926.9|916.1|926.53|915.73|9
1649801550000|2022-04-12 22:12:30|926.11|915.31|926.4|915.6|926.65|915.85|926.11|915.31|4
1649801570000|2022-04-12 22:12:50|926.65|915.85|926.56|915.76|926.65|915.85|926.56|915.76|2
1649801590000|2022-04-12 22:13:10|926.7|915.9|927.04|916.24|927.04|916.24|926.7|915.9|2
1649801600000|2022-04-12 22:13:20|927.28|916.48|926.9|916.1|927.28|916.48|926.9|916.1|3
1649801620000|2022-04-12 22:13:40|927.06|916.26|927.1|916.3|927.1|916.3|927.06|916.26|2
1649801640000|2022-04-12 22:14:00|927.17|916.37|927.1|916.3|927.44|916.64|927.05|916.25|4
1649801660000|2022-04-12 22:14:20|926.99|916.19|926.99|916.19|926.99|916.19|926.99|916.19|1
1649801670000|2022-04-12 22:14:30|927.1|916.3|927.1|916.3|927.49|916.69|927.1|916.3|3
1649801680000|2022-04-12 22:14:40|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1649801690000|2022-04-12 22:14:50|927.25|916.45|927.9|917.1|927.9|917.1|927.25|916.45|5
1649801700000|2022-04-12 22:15:00|928.5|917.7|927.9|917.1|928.5|917.7|927.9|917.1|4
1649801710000|2022-04-12 22:15:10|927.6|916.8|927.4|916.6|927.6|916.8|927|916.2|10
1649801720000|2022-04-12 22:15:20|927.6|916.8|927.6|916.8|927.6|916.8|927.18|916.38|4
1649801740000|2022-04-12 22:15:40|927.75|916.95|927.75|916.95|927.75|916.95|927.75|916.95|1
1649801750000|2022-04-12 22:15:50|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1649801820000|2022-04-12 22:17:00|927.85|917.05|927.85|917.05|927.85|917.05|927.85|917.05|1
1649801830000|2022-04-12 22:17:10|927.8|917|927.57|916.77|927.8|917|927.57|916.77|2
1649801860000|2022-04-12 22:17:40|927.14|916.34|927.07|916.27|927.14|916.34|927.07|916.27|5
1649801880000|2022-04-12 22:18:00|927.06|916.26|927.07|916.27|927.07|916.27|927.05|916.25|4
1649801890000|2022-04-12 22:18:10|927.04|916.24|927|916.2|927.07|916.27|927|916.2|3
1649801900000|2022-04-12 22:18:20|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1649801920000|2022-04-12 22:18:40|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1649801950000|2022-04-12 22:19:10|925.71|914.91|925.71|914.91|925.71|914.91|925.71|914.91|1
1649801960000|2022-04-12 22:19:20|925.9|915.1|925.4|914.6|925.9|915.1|925.4|914.6|4
1649801970000|2022-04-12 22:19:30|924.9|914.1|924.75|913.95|924.9|914.1|924.75|913.95|3
1649801980000|2022-04-12 22:19:40|924.38|913.58|924.25|913.45|924.38|913.58|924.25|913.45|2
1649801990000|2022-04-12 22:19:50|923.9|913.1|923.9|913.1|923.9|913.1|923.81|913.01|3
1649802000000|2022-04-12 22:20:00|924.1|913.3|923.9|913.1|924.1|913.3|923.9|913.1|2
1649802040000|2022-04-12 22:20:40|923.85|913.05|923.62|912.82|923.9|913.1|923.62|912.82|3
1649802050000|2022-04-12 22:20:50|923.65|912.85|922.9|912.1|923.65|912.85|922.9|912.1|3
1649802090000|2022-04-12 22:21:30|922.99|912.19|922.9|912.1|923.35|912.55|922.9|912.1|4
1649802110000|2022-04-12 22:21:50|923.1|912.3|922.9|912.1|923.1|912.3|922.9|912.1|2
1649802120000|2022-04-12 22:22:00|923.03|912.23|923.53|912.73|923.65|912.85|923.03|912.23|3
1649802130000|2022-04-12 22:22:10|923.65|912.85|923.85|913.05|923.85|913.05|923.65|912.85|2
1649802160000|2022-04-12 22:22:40|923.5|912.7|923.5|912.7|923.5|912.7|923.5|912.7|1
1649802170000|2022-04-12 22:22:50|923.85|913.05|923.85|913.05|923.85|913.05|923.85|913.05|1
1649802180000|2022-04-12 22:23:00|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1649802190000|2022-04-12 22:23:10|923.1|912.3|923.1|912.3|923.1|912.3|923.1|912.3|1
1649802240000|2022-04-12 22:24:00|923.6|912.8|923.9|913.1|924.19|913.39|923.6|912.8|6
1649802250000|2022-04-12 22:24:10|923.65|912.85|923.65|912.85|923.65|912.85|923.65|912.85|1
1649802300000|2022-04-12 22:25:00|923.15|912.35|922.9|912.1|923.15|912.35|922.9|912.1|2
1649802310000|2022-04-12 22:25:10|923.28|912.48|923.9|913.1|923.9|913.1|923.28|912.48|4
1649802360000|2022-04-12 22:26:00|923.85|913.05|923.85|913.05|923.85|913.05|923.85|913.05|1
1649802370000|2022-04-12 22:26:10|923.8|913|923.8|913|923.8|913|923.8|913|1
1649802380000|2022-04-12 22:26:20|923.75|912.95|923.75|912.95|923.75|912.95|923.75|912.95|1
1649802410000|2022-04-12 22:26:50|923.4|912.6|923.28|912.48|923.4|912.6|923.28|912.48|2
1649802420000|2022-04-12 22:27:00|923.03|912.23|923.09|912.29|923.4|912.6|923.03|912.23|5
1649802430000|2022-04-12 22:27:10|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1649802440000|2022-04-12 22:27:20|922.83|912.03|922.4|911.6|922.83|912.03|922.4|911.6|3
1649802460000|2022-04-12 22:27:40|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1649802480000|2022-04-12 22:28:00|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1649802490000|2022-04-12 22:28:10|921.3|910.5|921.3|910.5|921.3|910.5|921.3|910.5|1
1649802500000|2022-04-12 22:28:20|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1649802540000|2022-04-12 22:29:00|920.86|910.06|920.86|910.06|920.86|910.06|920.86|910.06|1
1649802550000|2022-04-12 22:29:10|920.65|909.85|920.86|910.06|920.86|910.06|920.65|909.85|4
1649802580000|2022-04-12 22:29:40|920.97|910.17|920.86|910.06|920.97|910.17|920.86|910.06|2
1649802600000|2022-04-12 22:30:00|920.97|910.17|921.04|910.24|921.04|910.24|920.86|910.06|4
1649802610000|2022-04-12 22:30:10|921.05|910.25|920.9|910.1|921.05|910.25|920.9|910.1|2
1649802620000|2022-04-12 22:30:20|920.86|910.06|920.86|910.06|920.86|910.06|920.86|910.06|1
1649802630000|2022-04-12 22:30:30|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1649802640000|2022-04-12 22:30:40|920.86|910.06|920.86|910.06|920.86|910.06|920.86|910.06|1
1649802680000|2022-04-12 22:31:20|920.6|909.8|920.4|909.6|920.6|909.8|920.4|909.6|2
1649802690000|2022-04-12 22:31:30|919.9|909.1|920.78|909.98|920.78|909.98|919.9|909.1|6
1649802700000|2022-04-12 22:31:40|920.79|909.99|921.4|910.6|921.4|910.6|920.78|909.98|9
1649802710000|2022-04-12 22:31:50|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1649802720000|2022-04-12 22:32:00|922.29|911.49|922.5|911.7|922.5|911.7|921.9|911.1|8
1649802730000|2022-04-12 22:32:10|922.57|911.77|922.58|911.78|922.58|911.78|922.57|911.77|2
1649802740000|2022-04-12 22:32:20|922.64|911.84|922.9|912.1|922.9|912.1|922.64|911.84|6
1649802750000|2022-04-12 22:32:30|923.25|912.45|924.07|913.27|924.21|913.41|923.25|912.45|9
1649802760000|2022-04-12 22:32:40|924.01|913.21|924.07|913.27|924.23|913.43|923.9|913.1|4
1649802770000|2022-04-12 22:32:50|923.9|913.1|924.9|914.1|924.9|914.1|923.9|913.1|4
1649802780000|2022-04-12 22:33:00|925.05|914.25|924.9|914.1|925.05|914.25|924.9|914.1|2
1649802790000|2022-04-12 22:33:10|925.08|914.28|924.9|914.1|925.2|914.4|924.9|914.1|4
1649802800000|2022-04-12 22:33:20|925.4|914.6|926.6|915.8|926.6|915.8|925.4|914.6|6
1649802810000|2022-04-12 22:33:30|926.7|915.9|926.7|915.9|926.7|915.9|926.7|915.9|1
1649802820000|2022-04-12 22:33:40|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1649802830000|2022-04-12 22:33:50|926.7|915.9|926.2|915.4|926.7|915.9|926.2|915.4|2
1649802840000|2022-04-12 22:34:00|926.8|916|926.8|916|926.8|916|926.8|916|1
1649802870000|2022-04-12 22:34:30|926.53|915.73|926.37|915.57|926.53|915.73|926.37|915.57|3
1649802880000|2022-04-12 22:34:40|926.38|915.58|926.38|915.58|926.43|915.63|926.38|915.58|3
1649802890000|2022-04-12 22:34:50|926.07|915.27|926.07|915.27|926.07|915.27|926.07|915.27|1
1649802900000|2022-04-12 22:35:00|926.19|915.39|925.4|914.6|926.19|915.39|925.4|914.6|6
1649802910000|2022-04-12 22:35:10|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1649802920000|2022-04-12 22:35:20|924.61|913.81|924.5|913.7|924.9|914.1|924.5|913.7|4
1649802940000|2022-04-12 22:35:40|924.3|913.5|923.9|913.1|924.3|913.5|923.9|913.1|2
1649802960000|2022-04-12 22:36:00|924.3|913.5|924.9|914.1|924.9|914.1|924.3|913.5|3
1649802970000|2022-04-12 22:36:10|925.15|914.35|924.9|914.1|925.2|914.4|924.9|914.1|5
1649802990000|2022-04-12 22:36:30|925.15|914.35|926.03|915.23|926.18|915.38|925.15|914.35|5
1649803000000|2022-04-12 22:36:40|926.2|915.4|926.7|915.9|926.7|915.9|926.2|915.4|2
1649803010000|2022-04-12 22:36:50|926.9|916.1|927.2|916.4|927.2|916.4|926.9|916.1|3
1649803020000|2022-04-12 22:37:00|927|916.2|927.12|916.32|927.15|916.35|927|916.2|7
1649803040000|2022-04-12 22:37:20|927.14|916.34|927.24|916.44|927.24|916.44|926.89|916.09|3
1649803060000|2022-04-12 22:37:40|927.25|916.45|926.87|916.07|927.25|916.45|926.87|916.07|3
1649803080000|2022-04-12 22:38:00|926.89|916.09|926.9|916.1|927.2|916.4|926.89|916.09|3
1649803090000|2022-04-12 22:38:10|926.87|916.07|926.87|916.07|926.87|916.07|926.87|916.07|1
1649803120000|2022-04-12 22:38:40|926.89|916.09|926.89|916.09|926.89|916.09|926.87|916.07|7
1649803130000|2022-04-12 22:38:50|926.87|916.07|926.89|916.09|926.89|916.09|926.87|916.07|4
1649803140000|2022-04-12 22:39:00|926.87|916.07|926.89|916.09|926.92|916.12|926.87|916.07|7
1649803170000|2022-04-12 22:39:30|926.87|916.07|926.89|916.09|926.89|916.09|926.87|916.07|2
1649803200000|2022-04-12 22:40:00|927|916.2|926.87|916.07|927.02|916.22|926.87|916.07|4
1649803210000|2022-04-12 22:40:10|926.57|915.77|926.57|915.77|926.57|915.77|926.57|915.77|1
1649803220000|2022-04-12 22:40:20|926.62|915.82|925.9|915.1|926.62|915.82|925.9|915.1|3
1649803390000|2022-04-12 22:43:10|926.02|915.22|925.96|915.16|926.02|915.22|925.96|915.16|6
1649803410000|2022-04-12 22:43:30|925.9|915.1|925.61|914.81|925.9|915.1|925.61|914.81|3
1649803420000|2022-04-12 22:43:40|925.11|914.31|925.11|914.31|925.11|914.31|925.11|914.31|1
1649803430000|2022-04-12 22:43:50|924.4|913.6|922.9|912.1|924.4|913.6|922.57|911.77|8
1649803440000|2022-04-12 22:44:00|922.77|911.97|922.77|911.97|922.77|911.97|922.77|911.97|1
1649803450000|2022-04-12 22:44:10|922.9|912.1|922.8|912|922.9|912.1|922.8|912|2
1649803460000|2022-04-12 22:44:20|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1649803470000|2022-04-12 22:44:30|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1649803480000|2022-04-12 22:44:40|922.19|911.39|922.08|911.28|922.8|912|922.08|911.28|5
1649803490000|2022-04-12 22:44:50|922.38|911.58|922.38|911.58|922.38|911.58|922.38|911.58|1
1649803500000|2022-04-12 22:45:00|922.31|911.51|922.38|911.58|922.38|911.58|922.31|911.51|3
1649803510000|2022-04-12 22:45:10|922.63|911.83|922.85|912.05|922.85|912.05|922.63|911.83|2
1649803520000|2022-04-12 22:45:20|922.89|912.09|922.9|912.1|922.9|912.1|922.7|911.9|3
1649803540000|2022-04-12 22:45:40|922.93|912.13|922.9|912.1|922.93|912.13|922.9|912.1|2
1649803550000|2022-04-12 22:45:50|922.95|912.15|922.9|912.1|922.95|912.15|922.9|912.1|2
1649803560000|2022-04-12 22:46:00|922.65|911.85|922.65|911.85|922.65|911.85|922.65|911.85|1
1649803570000|2022-04-12 22:46:10|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1649803590000|2022-04-12 22:46:30|922.3|911.5|922|911.2|922.3|911.5|922|911.2|3
1649803620000|2022-04-12 22:47:00|921.75|910.95|921.75|910.95|921.75|910.95|921.75|910.95|1
1649803660000|2022-04-12 22:47:40|921.87|911.07|921.87|911.07|921.87|911.07|921.87|911.07|1
1649803670000|2022-04-12 22:47:50|922.02|911.22|921.9|911.1|922.2|911.4|921.9|911.1|5
1649803680000|2022-04-12 22:48:00|922.07|911.27|921.9|911.1|922.2|911.4|921.9|911.1|3
1649803690000|2022-04-12 22:48:10|922.05|911.25|921.9|911.1|922.05|911.25|921.9|911.1|2
1649803710000|2022-04-12 22:48:30|921.83|911.03|921.83|911.03|921.83|911.03|921.83|911.03|1
1649803720000|2022-04-12 22:48:40|921.9|911.1|921.9|911.1|921.96|911.16|921.9|911.1|3
1649803730000|2022-04-12 22:48:50|922.03|911.23|921.9|911.1|922.1|911.3|921.9|911.1|3
1649803740000|2022-04-12 22:49:00|922.09|911.29|921.9|911.1|922.09|911.29|921.9|911.1|2
1649803750000|2022-04-12 22:49:10|922.03|911.23|923.05|912.25|923.06|912.26|922.03|911.23|6
1649803770000|2022-04-12 22:49:30|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1649803780000|2022-04-12 22:49:40|923.1|912.3|923.1|912.3|923.1|912.3|923.1|912.3|1
1649803800000|2022-04-12 22:50:00|923.05|912.25|923.05|912.25|923.05|912.25|923.05|912.25|1
1649803810000|2022-04-12 22:50:10|923.55|912.75|923.55|912.75|923.55|912.75|923.55|912.75|1
1649803820000|2022-04-12 22:50:20|923.75|912.95|923.75|912.95|923.75|912.95|923.75|912.95|1
1649803850000|2022-04-12 22:50:50|923.8|913|923.67|912.87|923.8|913|923.65|912.85|4
1649803860000|2022-04-12 22:51:00|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1649803870000|2022-04-12 22:51:10|923.8|913|923.8|913|923.8|913|923.8|913|1
1649803910000|2022-04-12 22:51:50|923.85|913.05|924.15|913.35|924.15|913.35|923.85|913.05|3
1649803920000|2022-04-12 22:52:00|924.4|913.6|924.9|914.1|925.05|914.25|924.4|913.6|6
1649803940000|2022-04-12 22:52:20|925.14|914.34|925.02|914.22|925.14|914.34|924.85|914.05|5
1649803950000|2022-04-12 22:52:30|925.29|914.49|925.36|914.56|925.36|914.56|925.29|914.49|3
1649803960000|2022-04-12 22:52:40|925.37|914.57|925.81|915.01|925.81|915.01|925.37|914.57|8
1649803970000|2022-04-12 22:52:50|925.98|915.18|926.3|915.5|926.3|915.5|925.89|915.09|4
1649803980000|2022-04-12 22:53:00|926.35|915.55|926.35|915.55|926.35|915.55|926.35|915.55|1
1649803990000|2022-04-12 22:53:10|926.55|915.75|927.5|916.7|927.5|916.7|926.55|915.75|7
1649804000000|2022-04-12 22:53:20|927.45|916.65|926.9|916.1|927.45|916.65|926.87|916.07|7
1649804010000|2022-04-12 22:53:30|926.87|916.07|926.28|915.48|926.87|916.07|926.28|915.48|5
1649804030000|2022-04-12 22:53:50|925.9|915.1|926.54|915.74|926.54|915.74|925.9|915.1|4
1649804040000|2022-04-12 22:54:00|926.64|915.84|926.64|915.84|926.64|915.84|926.64|915.84|1
1649804050000|2022-04-12 22:54:10|926.29|915.49|925.9|915.1|926.44|915.64|925.9|915.1|3
1649804060000|2022-04-12 22:54:20|926.1|915.3|925.9|915.1|926.1|915.3|925.9|915.1|4
1649804070000|2022-04-12 22:54:30|926.1|915.3|925.9|915.1|926.26|915.46|925.9|915.1|10
1649804090000|2022-04-12 22:54:50|926.49|915.69|926.19|915.39|926.49|915.69|926.03|915.23|4
1649804100000|2022-04-12 22:55:00|926.54|915.74|926.29|915.49|926.54|915.74|926.29|915.49|2
1649804110000|2022-04-12 22:55:10|926.44|915.64|926.29|915.49|926.44|915.64|926.1|915.3|5
1649804120000|2022-04-12 22:55:20|926.1|915.3|926.29|915.49|926.29|915.49|926.1|915.3|2
1649804130000|2022-04-12 22:55:30|926.1|915.3|926.1|915.3|926.29|915.49|926.1|915.3|3
1649804160000|2022-04-12 22:56:00|926.5|915.7|926.64|915.84|926.64|915.84|926.5|915.7|2
1649804180000|2022-04-12 22:56:20|926.4|915.6|926.4|915.6|926.4|915.6|926.4|915.6|1
1649804190000|2022-04-12 22:56:30|926.79|915.99|926.89|916.09|926.89|916.09|926.79|915.99|2
1649804210000|2022-04-12 22:56:50|926.91|916.11|927.9|917.1|927.97|917.17|926.91|916.11|8
1649804220000|2022-04-12 22:57:00|928.15|917.35|928.65|917.85|928.65|917.85|927.9|917.1|5
1649804230000|2022-04-12 22:57:10|928.9|918.1|930.09|919.29|930.34|919.54|928.9|918.1|12
1649804240000|2022-04-12 22:57:20|929.9|919.1|929.4|918.6|929.9|919.1|929.25|918.45|6
1649804250000|2022-04-12 22:57:30|929.75|918.95|929.63|918.83|929.75|918.95|929.63|918.83|4
1649804260000|2022-04-12 22:57:40|929.41|918.61|929.85|919.05|930.04|919.24|929.41|918.61|4
1649804270000|2022-04-12 22:57:50|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1649804280000|2022-04-12 22:58:00|929.72|918.92|929.9|919.1|929.9|919.1|929.72|918.92|2
1649804290000|2022-04-12 22:58:10|929.7|918.9|929.4|918.6|929.7|918.9|929.4|918.6|2
1649804300000|2022-04-12 22:58:20|928.9|918.1|929.05|918.25|929.55|918.75|928.9|918.1|4
1649804310000|2022-04-12 22:58:30|929.3|918.5|929.05|918.25|929.3|918.5|929.05|918.25|2
1649804320000|2022-04-12 22:58:40|929.3|918.5|929.3|918.5|929.3|918.5|929.3|918.5|1
1649804330000|2022-04-12 22:58:50|929.19|918.39|929.31|918.51|929.44|918.64|928.94|918.14|6
1649804340000|2022-04-12 22:59:00|928.94|918.14|928.94|918.14|928.94|918.14|928.94|918.14|1
1649804360000|2022-04-12 22:59:20|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1649804370000|2022-04-12 22:59:30|928.89|918.09|928.89|918.09|928.89|918.09|928.89|918.09|1
1649804380000|2022-04-12 22:59:40|928.9|918.1|928.89|918.09|928.9|918.1|928.7|917.9|7
1649804400000|2022-04-12 23:00:00|928.9|918.1|928.89|918.09|928.9|918.1|928.89|918.09|4
1649804410000|2022-04-12 23:00:10|928.85|918.05|928.85|918.05|928.85|918.05|928.85|918.05|1
1649804440000|2022-04-12 23:00:40|928.77|917.97|928.85|918.05|928.85|918.05|928.7|917.9|4
1649804450000|2022-04-12 23:00:50|928.77|917.97|928.4|917.6|928.85|918.05|928.35|917.55|5
1649804460000|2022-04-12 23:01:00|928.67|917.87|928.4|917.6|928.67|917.87|928.4|917.6|2
1649804470000|2022-04-12 23:01:10|928.72|917.92|929.61|918.81|929.61|918.81|928.72|917.92|7
1649804480000|2022-04-12 23:01:20|929.69|918.89|930.02|919.22|930.29|919.49|929.69|918.89|5
1649804490000|2022-04-12 23:01:30|930.45|919.65|930.6|919.8|930.85|920.05|930.45|919.65|5
1649804500000|2022-04-12 23:01:40|930.8|920|930.9|920.1|931.16|920.36|930.8|920|9
1649804510000|2022-04-12 23:01:50|931.02|920.22|930.9|920.1|931.14|920.34|930.9|920.1|3
1649804520000|2022-04-12 23:02:00|931.1|920.3|931.14|920.34|931.39|920.59|930.9|920.1|9
1649804540000|2022-04-12 23:02:20|931.49|920.69|931.64|920.84|931.7|920.9|931.49|920.69|4
1649804550000|2022-04-12 23:02:30|931.39|920.59|931.14|920.34|931.64|920.84|931.14|920.34|5
1649804570000|2022-04-12 23:02:50|931.39|920.59|931.14|920.34|931.39|920.59|931.14|920.34|2
1649804580000|2022-04-12 23:03:00|930.9|920.1|930.9|920.1|931.02|920.22|930.9|920.1|5
1649804600000|2022-04-12 23:03:20|931.05|920.25|931.05|920.25|931.05|920.25|931.05|920.25|1
1649804610000|2022-04-12 23:03:30|931.14|920.34|930.9|920.1|931.14|920.34|930.9|920.1|3
1649804620000|2022-04-12 23:03:40|931.05|920.25|931.05|920.25|931.44|920.64|931.05|920.25|4
1649804630000|2022-04-12 23:03:50|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1649804640000|2022-04-12 23:04:00|931.14|920.34|931.05|920.25|931.14|920.34|931.05|920.25|2
1649804650000|2022-04-12 23:04:10|930.9|920.1|931.1|920.3|931.14|920.34|930.9|920.1|4
1649804660000|2022-04-12 23:04:20|931.19|920.39|931.25|920.45|931.25|920.45|931.19|920.39|3
1649804670000|2022-04-12 23:04:30|931.24|920.44|931.14|920.34|931.44|920.64|931.14|920.34|8
1649804700000|2022-04-12 23:05:00|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1649804710000|2022-04-12 23:05:10|930.85|920.05|930.85|920.05|930.85|920.05|930.85|920.05|1
1649804720000|2022-04-12 23:05:20|930.8|920|930.8|920|930.8|920|930.8|920|1
1649804740000|2022-04-12 23:05:40|930.4|919.6|930.65|919.85|930.65|919.85|930.4|919.6|2
1649804760000|2022-04-12 23:06:00|930.9|920.1|931.7|920.9|931.7|920.9|930.9|920.1|4
1649804770000|2022-04-12 23:06:10|931.9|921.1|931.65|920.85|931.9|921.1|931.65|920.85|2
1649804780000|2022-04-12 23:06:20|931.8|921|931.64|920.84|931.8|921|931.61|920.81|4
1649804790000|2022-04-12 23:06:30|931.14|920.34|931.14|920.34|931.14|920.34|931.14|920.34|1
1649804800000|2022-04-12 23:06:40|930.9|920.1|931.34|920.54|931.34|920.54|930.9|920.1|2
1649804810000|2022-04-12 23:06:50|931.7|920.9|931.7|920.9|931.7|920.9|931.7|920.9|1
1649804840000|2022-04-12 23:07:20|931.75|920.95|931.75|920.95|931.75|920.95|931.75|920.95|1
1649804900000|2022-04-12 23:08:20|931.7|920.9|931.7|920.9|931.7|920.9|931.7|920.9|1
1649804910000|2022-04-12 23:08:30|931.65|920.85|931.65|920.85|931.65|920.85|931.65|920.85|1
1649804930000|2022-04-12 23:08:50|931.85|921.05|931.85|921.05|931.85|921.05|931.85|921.05|1
1649804950000|2022-04-12 23:09:10|931.8|921|931.8|921|931.8|921|931.8|921|1
1649804960000|2022-04-12 23:09:20|931.9|921.1|931.9|921.1|932.1|921.3|931.9|921.1|3
1649804970000|2022-04-12 23:09:30|932.1|921.3|932.7|921.9|932.7|921.9|932.1|921.3|2
1649804980000|2022-04-12 23:09:40|932.6|921.8|932.29|921.49|932.6|921.8|932.1|921.3|4
1649805000000|2022-04-12 23:10:00|932.75|921.95|932.75|921.95|932.75|921.95|932.75|921.95|1
1649805010000|2022-04-12 23:10:10|932.65|921.85|932.9|922.1|932.9|922.1|932.65|921.85|2
1649805020000|2022-04-12 23:10:20|933.3|922.5|933.3|922.5|933.3|922.5|933.3|922.5|1
1649805030000|2022-04-12 23:10:30|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1649805060000|2022-04-12 23:11:00|932.8|922|932.8|922|932.8|922|932.8|922|1
1649805080000|2022-04-12 23:11:20|932.7|921.9|932.7|921.9|932.7|921.9|932.7|921.9|1
1649805100000|2022-04-12 23:11:40|932.5|921.7|932.5|921.7|932.5|921.7|932.5|921.7|1
1649805120000|2022-04-12 23:12:00|932.55|921.75|932.65|921.85|932.65|921.85|932.55|921.75|2
1649805140000|2022-04-12 23:12:20|932.45|921.65|932.55|921.75|932.55|921.75|932.45|921.65|2
1649805150000|2022-04-12 23:12:30|932.85|922.05|932.85|922.05|932.85|922.05|932.85|922.05|1
1649805160000|2022-04-12 23:12:40|932.9|922.1|932.9|922.1|933.2|922.4|932.9|922.1|3
1649805180000|2022-04-12 23:13:00|933|922.2|933|922.2|933|922.2|933|922.2|1
1649805190000|2022-04-12 23:13:10|933.05|922.25|933.9|923.1|933.9|923.1|933.05|922.25|3
1649805220000|2022-04-12 23:13:40|933.85|923.05|933.85|923.05|933.85|923.05|933.85|923.05|1
1649805250000|2022-04-12 23:14:10|933.4|922.6|933.4|922.6|933.4|922.6|933.4|922.6|1
1649805270000|2022-04-12 23:14:30|933.25|922.45|933.7|922.9|933.7|922.9|933.25|922.45|2
1649805280000|2022-04-12 23:14:40|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649805310000|2022-04-12 23:15:10|933.8|923|933.4|922.6|933.8|923|933.4|922.6|2
1649805320000|2022-04-12 23:15:20|933.05|922.25|932.9|922.1|933.05|922.25|932.9|922.1|2
1649805330000|2022-04-12 23:15:30|933.28|922.48|933.28|922.48|933.28|922.48|933.28|922.48|1
1649805340000|2022-04-12 23:15:40|933.63|922.83|933.8|923|933.8|923|933.45|922.65|3
1649805350000|2022-04-12 23:15:50|933.4|922.6|933.4|922.6|933.4|922.6|933.4|922.6|1
1649805360000|2022-04-12 23:16:00|933.25|922.45|933.4|922.6|933.4|922.6|933.25|922.45|2
1649805380000|2022-04-12 23:16:20|933.65|922.85|933.65|922.85|933.65|922.85|933.65|922.85|1
1649805390000|2022-04-12 23:16:30|933.63|922.83|933.8|923|933.8|923|933.63|922.83|2
1649805400000|2022-04-12 23:16:40|933.68|922.88|933.51|922.71|933.85|923.05|933.49|922.69|4
1649805410000|2022-04-12 23:16:50|933.34|922.54|933.51|922.71|933.51|922.71|933.34|922.54|2
1649805430000|2022-04-12 23:17:10|933.65|922.85|933.7|922.9|933.75|922.95|933.55|922.75|6
1649805450000|2022-04-12 23:17:30|933.49|922.69|933.5|922.7|933.5|922.7|933.49|922.69|2
1649805460000|2022-04-12 23:17:40|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649805490000|2022-04-12 23:18:10|934.1|923.3|934.1|923.3|934.1|923.3|934.1|923.3|1
1649805500000|2022-04-12 23:18:20|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649805520000|2022-04-12 23:18:40|934.13|923.33|933.95|923.15|934.3|923.5|933.95|923.15|5
1649805550000|2022-04-12 23:19:10|934.28|923.48|934.1|923.3|934.45|923.65|934.1|923.3|3
1649805560000|2022-04-12 23:19:20|934.4|923.6|934.05|923.25|934.4|923.6|934.05|923.25|2
1649805590000|2022-04-12 23:19:50|934.35|923.55|934|923.2|934.35|923.55|934|923.2|3
1649805600000|2022-04-12 23:20:00|934.5|923.7|934.13|923.33|934.5|923.7|934.13|923.33|2
1649805620000|2022-04-12 23:20:20|934.35|923.55|934|923.2|934.35|923.55|934|923.2|2
1649805640000|2022-04-12 23:20:40|933.9|923.1|933.8|923|933.9|923.1|933.72|922.92|3
1649805660000|2022-04-12 23:21:00|933.9|923.1|933.9|923.1|934.57|923.77|933.9|923.1|4
1649805670000|2022-04-12 23:21:10|934.5|923.7|934.5|923.7|934.5|923.7|934.5|923.7|1
1649805680000|2022-04-12 23:21:20|934|923.2|934.13|923.33|934.13|923.33|934|923.2|2
1649805690000|2022-04-12 23:21:30|934.08|923.28|934.08|923.28|934.08|923.28|934.08|923.28|1
1649805700000|2022-04-12 23:21:40|934.04|923.24|934.04|923.24|934.04|923.24|934.04|923.24|1
1649805710000|2022-04-12 23:21:50|934.05|923.25|934.6|923.8|934.6|923.8|934.05|923.25|5
1649805720000|2022-04-12 23:22:00|934.9|924.1|934.9|924.1|935.35|924.55|934.9|924.1|4
1649805730000|2022-04-12 23:22:10|935.35|924.55|934.9|924.1|935.35|924.55|934.9|924.1|2
1649805740000|2022-04-12 23:22:20|934.95|924.15|934.95|924.15|934.95|924.15|934.95|924.15|1
1649805750000|2022-04-12 23:22:30|935.05|924.25|935.55|924.75|935.7|924.9|935.05|924.25|4
1649805760000|2022-04-12 23:22:40|935.75|924.95|935.9|925.1|935.9|925.1|935.75|924.95|2
1649805770000|2022-04-12 23:22:50|936.02|925.22|936.02|925.22|936.02|925.22|935.9|925.1|3
1649805780000|2022-04-12 23:23:00|935.9|925.1|935.9|925.1|936.08|925.28|935.9|925.1|5
1649805810000|2022-04-12 23:23:30|936.05|925.25|936.05|925.25|936.05|925.25|936.05|925.25|1
1649805820000|2022-04-12 23:23:40|936.43|925.63|936.05|925.25|936.43|925.63|935.9|925.1|4
1649805830000|2022-04-12 23:23:50|936.06|925.26|936.08|925.28|936.08|925.28|936.06|925.26|2
1649805840000|2022-04-12 23:24:00|936.55|925.75|936.58|925.78|936.58|925.78|936.55|925.75|2
1649805850000|2022-04-12 23:24:10|936.55|925.75|937.88|927.08|937.88|927.08|936.23|925.43|15
1649805860000|2022-04-12 23:24:20|937.92|927.12|939.9|929.1|939.9|929.1|937.86|927.06|10
1649805870000|2022-04-12 23:24:30|939.8|929|939.28|928.48|939.9|929.1|938.9|928.1|14
1649805880000|2022-04-12 23:24:40|939.53|928.73|939.9|929.1|939.9|929.1|939.15|928.35|6
1649805890000|2022-04-12 23:24:50|939.52|928.72|938.9|928.1|939.53|928.73|938.9|928.1|16
1649805900000|2022-04-12 23:25:00|939.19|928.39|939.1|928.3|939.85|929.05|938.9|928.1|7
1649805910000|2022-04-12 23:25:10|938.95|928.15|938.95|928.15|938.95|928.15|938.95|928.15|1
1649805930000|2022-04-12 23:25:30|939.4|928.6|939.4|928.6|939.4|928.6|939.4|928.6|1
1649805950000|2022-04-12 23:25:50|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649805970000|2022-04-12 23:26:10|939.4|928.6|938.9|928.1|939.4|928.6|938.9|928.1|4
1649805980000|2022-04-12 23:26:20|939.3|928.5|940.08|929.28|940.08|929.28|939.3|928.5|6
1649805990000|2022-04-12 23:26:30|939.9|929.1|939.9|929.1|940.25|929.45|939.9|929.1|4
1649806000000|2022-04-12 23:26:40|940.28|929.48|940.54|929.74|940.54|929.74|940.17|929.37|3
1649806010000|2022-04-12 23:26:50|940.64|929.84|940.8|930|940.8|930|940.52|929.72|6
1649806020000|2022-04-12 23:27:00|940.9|930.1|940.9|930.1|940.9|930.1|940.74|929.94|3
1649806040000|2022-04-12 23:27:20|940.61|929.81|940.9|930.1|940.9|930.1|940.61|929.81|2
1649806080000|2022-04-12 23:28:00|940.67|929.87|939.4|928.6|940.67|929.87|939.4|928.6|7
1649806090000|2022-04-12 23:28:10|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649806100000|2022-04-12 23:28:20|938.65|927.85|937.9|927.1|938.9|928.1|937.9|927.1|3
1649806130000|2022-04-12 23:28:50|938.4|927.6|938.4|927.6|938.4|927.6|938.4|927.6|1
1649806140000|2022-04-12 23:29:00|938.9|928.1|938.9|928.1|939|928.2|938.9|928.1|3
1649806150000|2022-04-12 23:29:10|938.96|928.16|938.9|928.1|939|928.2|938.9|928.1|3
1649806170000|2022-04-12 23:29:30|938.75|927.95|938.75|927.95|938.75|927.95|938.75|927.95|1
1649806190000|2022-04-12 23:29:50|938.65|927.85|938.65|927.85|938.65|927.85|938.65|927.85|1
1649806200000|2022-04-12 23:30:00|938.72|927.92|938.9|928.1|938.9|928.1|938.72|927.92|3
1649806230000|2022-04-12 23:30:30|939.14|928.34|939.14|928.34|939.14|928.34|939.14|928.34|1
1649806240000|2022-04-12 23:30:40|938.9|928.1|939.2|928.4|939.45|928.65|938.9|928.1|4
1649806260000|2022-04-12 23:31:00|939.51|928.71|939.7|928.9|939.83|929.03|939.51|928.71|9
1649806270000|2022-04-12 23:31:10|940.1|929.3|940.4|929.6|940.4|929.6|940.1|929.3|2
1649806280000|2022-04-12 23:31:20|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649806320000|2022-04-12 23:32:00|940.72|929.92|940|929.2|940.9|930.1|940|929.2|5
1649806330000|2022-04-12 23:32:10|940.4|929.6|940.9|930.1|940.9|930.1|940.4|929.6|2
1649806370000|2022-04-12 23:32:50|940.4|929.6|940|929.2|940.53|929.73|940|929.2|4
1649806390000|2022-04-12 23:33:10|939.9|929.1|939.1|928.3|939.9|929.1|939.1|928.3|4
1649806400000|2022-04-12 23:33:20|939.4|928.6|939.4|928.6|939.4|928.6|939.4|928.6|1
1649806410000|2022-04-12 23:33:30|939.5|928.7|939.4|928.6|939.75|928.95|939.4|928.6|4
1649806420000|2022-04-12 23:33:40|939.35|928.55|939.75|928.95|939.75|928.95|939.35|928.55|2
1649806430000|2022-04-12 23:33:50|939.66|928.86|939.75|928.95|939.75|928.95|939.66|928.86|2
1649806440000|2022-04-12 23:34:00|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649806450000|2022-04-12 23:34:10|939.8|929|939.4|928.6|939.8|929|939.4|928.6|2
1649806460000|2022-04-12 23:34:20|939.28|928.48|939.28|928.48|939.4|928.6|939.28|928.48|3
1649806470000|2022-04-12 23:34:30|939.42|928.62|939.4|928.6|939.65|928.85|939.4|928.6|3
1649806500000|2022-04-12 23:35:00|939.85|929.05|938.95|928.15|939.85|929.05|938.95|928.15|4
1649806520000|2022-04-12 23:35:20|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649806560000|2022-04-12 23:36:00|938.6|927.8|938.75|927.95|938.75|927.95|938.4|927.6|3
1649806570000|2022-04-12 23:36:10|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649806610000|2022-04-12 23:36:50|939.15|928.35|939.4|928.6|939.4|928.6|939.15|928.35|2
1649806620000|2022-04-12 23:37:00|939.25|928.45|939.7|928.9|939.7|928.9|939.25|928.45|4
1649806660000|2022-04-12 23:37:40|939.85|929.05|939.85|929.05|939.85|929.05|939.85|929.05|1
1649806680000|2022-04-12 23:38:00|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649806690000|2022-04-12 23:38:10|939.75|928.95|939.9|929.1|939.9|929.1|939.75|928.95|2
1649806700000|2022-04-12 23:38:20|939.4|928.6|938.85|928.05|939.4|928.6|938.85|928.05|2
1649806710000|2022-04-12 23:38:30|938.4|927.6|938.4|927.6|938.4|927.6|938.4|927.6|1
1649806730000|2022-04-12 23:38:50|937.9|927.1|937.9|927.1|937.9|927.1|937.79|926.99|3
1649806740000|2022-04-12 23:39:00|937.72|926.92|937.4|926.6|937.72|926.92|937.4|926.6|4
1649806750000|2022-04-12 23:39:10|937.5|926.7|937.4|926.6|937.67|926.87|937.4|926.6|3
1649806780000|2022-04-12 23:39:40|936.9|926.1|936.22|925.42|936.9|926.1|936.22|925.42|2
1649806790000|2022-04-12 23:39:50|936.1|925.3|936.1|925.3|936.1|925.3|936.1|925.3|1
1649806800000|2022-04-12 23:40:00|935.9|925.1|936.4|925.6|936.6|925.8|935.9|925.1|4
1649806810000|2022-04-12 23:40:10|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649806860000|2022-04-12 23:41:00|936.8|926|936.4|925.6|936.8|926|936.4|925.6|3
1649806870000|2022-04-12 23:41:10|935.9|925.1|935.6|924.8|935.9|925.1|935.4|924.6|3
1649806880000|2022-04-12 23:41:20|935.69|924.89|934.9|924.1|935.69|924.89|934.9|924.1|4
1649806900000|2022-04-12 23:41:40|934.8|924|934.8|924|934.8|924|934.8|924|1
1649806910000|2022-04-12 23:41:50|934.85|924.05|934.85|924.05|934.85|924.05|934.85|924.05|1
1649806920000|2022-04-12 23:42:00|934.8|924|934.8|924|934.8|924|934.8|924|1
1649806970000|2022-04-12 23:42:50|934.9|924.1|934.9|924.1|935|924.2|934.9|924.1|3
1649806980000|2022-04-12 23:43:00|935.15|924.35|935.4|924.6|935.4|924.6|934.9|924.1|5
1649806990000|2022-04-12 23:43:10|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649807000000|2022-04-12 23:43:20|936.2|925.4|936.7|925.9|936.7|925.9|936.2|925.4|2
1649807010000|2022-04-12 23:43:30|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649807090000|2022-04-12 23:44:50|936.67|925.87|936.75|925.95|936.75|925.95|936.67|925.87|2
1649807100000|2022-04-12 23:45:00|936.7|925.9|936.7|925.9|936.7|925.9|936.7|925.9|1
1649807110000|2022-04-12 23:45:10|936.9|926.1|937.7|926.9|937.7|926.9|936.9|926.1|3
1649807140000|2022-04-12 23:45:40|937.85|927.05|937.4|926.6|937.85|927.05|937.4|926.6|2
1649807160000|2022-04-12 23:46:00|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649807170000|2022-04-12 23:46:10|936.45|925.65|936.45|925.65|936.45|925.65|936.45|925.65|1
1649807200000|2022-04-12 23:46:40|936.4|925.6|935.55|924.75|936.4|925.6|935.55|924.75|3
1649807220000|2022-04-12 23:47:00|935.15|924.35|935.15|924.35|935.15|924.35|935.15|924.35|1
1649807250000|2022-04-12 23:47:30|935.4|924.6|935.4|924.6|935.4|924.6|935.4|924.6|1
1649807280000|2022-04-12 23:48:00|935.25|924.45|935.25|924.45|935.25|924.45|935.25|924.45|1
1649807290000|2022-04-12 23:48:10|935.35|924.55|935.35|924.55|935.35|924.55|935.35|924.55|1
1649807300000|2022-04-12 23:48:20|935.8|925|935.8|925|935.8|925|935.8|925|1
1649807310000|2022-04-12 23:48:30|936.05|925.25|936.3|925.5|936.3|925.5|936.05|925.25|3
1649807330000|2022-04-12 23:48:50|936.41|925.61|936.9|926.1|937|926.2|936.41|925.61|3
1649807340000|2022-04-12 23:49:00|937.15|926.35|936.95|926.15|937.15|926.35|936.9|926.1|3
1649807350000|2022-04-12 23:49:10|937.4|926.6|937.9|927.1|937.9|927.1|937.4|926.6|2
1649807390000|2022-04-12 23:49:50|937.51|926.71|937.4|926.6|937.51|926.71|937.26|926.46|5
1649807400000|2022-04-12 23:50:00|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649807480000|2022-04-12 23:51:20|937.53|926.73|937.4|926.6|937.66|926.86|937.4|926.6|4
1649807500000|2022-04-12 23:51:40|937.66|926.86|937.75|926.95|937.75|926.95|937.35|926.55|7
1649807510000|2022-04-12 23:51:50|937.45|926.65|937.8|927|937.8|927|937.45|926.65|2
1649807520000|2022-04-12 23:52:00|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649807540000|2022-04-12 23:52:20|938.2|927.4|937.9|927.1|938.2|927.4|937.9|927.1|2
1649807550000|2022-04-12 23:52:30|938.3|927.5|938.7|927.9|938.7|927.9|937.95|927.15|4
1649807560000|2022-04-12 23:52:40|938.4|927.6|938.9|928.1|938.9|928.1|938.4|927.6|6
1649807600000|2022-04-12 23:53:20|938.75|927.95|938.9|928.1|938.9|928.1|938.55|927.75|3
1649807620000|2022-04-12 23:53:40|938.4|927.6|938.4|927.6|938.4|927.6|938.4|927.6|1
1649807630000|2022-04-12 23:53:50|937.95|927.15|937.95|927.15|937.95|927.15|937.95|927.15|1
1649807640000|2022-04-12 23:54:00|938.4|927.6|938.4|927.6|938.67|927.87|938.32|927.52|5
1649807650000|2022-04-12 23:54:10|938.61|927.81|938.4|927.6|938.61|927.81|938.12|927.32|3
1649807670000|2022-04-12 23:54:30|938.48|927.68|937.9|927.1|938.48|927.68|937.9|927.1|4
1649807700000|2022-04-12 23:55:00|938.05|927.25|937.9|927.1|938.05|927.25|937.9|927.1|2
1649807740000|2022-04-12 23:55:40|938.1|927.3|939.32|928.52|939.5|928.7|938.1|927.3|13
1649807750000|2022-04-12 23:55:50|939.55|928.75|939.55|928.75|939.55|928.75|939.55|928.75|1
1649807760000|2022-04-12 23:56:00|939.32|928.52|939.1|928.3|939.32|928.52|939.1|928.3|2
1649807770000|2022-04-12 23:56:10|938.99|928.19|937.9|927.1|938.99|928.19|937.9|927.1|4
1649807790000|2022-04-12 23:56:30|937.95|927.15|937.95|927.15|937.95|927.15|937.95|927.15|1
1649807820000|2022-04-12 23:57:00|937.96|927.16|937.96|927.16|937.96|927.16|937.96|927.16|1
1649807880000|2022-04-12 23:58:00|937.93|927.13|937.4|926.6|937.93|927.13|937.4|926.6|4
1649807890000|2022-04-12 23:58:10|937.05|926.25|937.05|926.25|937.05|926.25|937.05|926.25|1
1649807930000|2022-04-12 23:58:50|937.15|926.35|937.15|926.35|937.15|926.35|937.15|926.35|1
1649807940000|2022-04-12 23:59:00|937.05|926.25|937.05|926.25|937.05|926.25|937.05|926.25|1
1649807990000|2022-04-12 23:59:50|937.55|926.75|937.78|926.98|937.78|926.98|937.25|926.45|7
1649808010000|2022-04-13 00:00:10|937.8|927|937.9|927.1|937.97|927.17|937.8|927|4
1649808020000|2022-04-13 00:00:20|937.96|927.16|937.96|927.16|937.96|927.16|937.96|927.16|1
1649808040000|2022-04-13 00:00:40|938.06|927.26|938.21|927.41|938.21|927.41|937.96|927.16|5
1649808050000|2022-04-13 00:00:50|938.6|927.8|938.25|927.45|938.6|927.8|938.25|927.45|4
1649808060000|2022-04-13 00:01:00|938.32|927.52|938.32|927.52|938.32|927.52|938.28|927.48|3
1649808080000|2022-04-13 00:01:20|938.25|927.45|938.25|927.45|938.25|927.45|938.25|927.45|1
1649808090000|2022-04-13 00:01:30|938.32|927.52|938.25|927.45|938.32|927.52|938.25|927.45|3
1649808100000|2022-04-13 00:01:40|938.28|927.48|937.9|927.1|938.28|927.48|937.9|927.1|5
1649808110000|2022-04-13 00:01:50|937.65|926.85|937.65|926.85|937.65|926.85|937.65|926.85|1
1649808120000|2022-04-13 00:02:00|937.78|926.98|937.4|926.6|937.78|926.98|937.4|926.6|2
1649808140000|2022-04-13 00:02:20|936.4|925.6|935.9|925.1|936.4|925.6|935.9|925.1|2
1649808150000|2022-04-13 00:02:30|935.4|924.6|936.25|925.45|936.75|925.95|935.4|924.6|10
1649808160000|2022-04-13 00:02:40|936.55|925.75|936.9|926.1|936.9|926.1|936.55|925.75|2
1649808170000|2022-04-13 00:02:50|936.89|926.09|936.89|926.09|936.99|926.19|936.89|926.09|3
1649808180000|2022-04-13 00:03:00|936.99|926.19|936.89|926.09|936.99|926.19|936.89|926.09|3
1649808190000|2022-04-13 00:03:10|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649808210000|2022-04-13 00:03:30|936.99|926.19|936.9|926.1|937.03|926.23|936.89|926.09|5
1649808230000|2022-04-13 00:03:50|936.8|926|936.69|925.89|936.8|926|936.69|925.89|2
1649808240000|2022-04-13 00:04:00|936.53|925.73|936.59|925.79|936.59|925.79|936.53|925.73|2
1649808270000|2022-04-13 00:04:30|936.3|925.5|935.8|925|936.3|925.5|935.67|924.87|4
1649808280000|2022-04-13 00:04:40|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649808290000|2022-04-13 00:04:50|935.4|924.6|935.4|924.6|935.4|924.6|935.4|924.6|1
1649808310000|2022-04-13 00:05:10|935.9|925.1|935.78|924.98|935.9|925.1|935.78|924.98|2
1649808320000|2022-04-13 00:05:20|935.4|924.6|935.4|924.6|935.4|924.6|935.4|924.6|1
1649808350000|2022-04-13 00:05:50|935.55|924.75|935.4|924.6|935.55|924.75|935.4|924.6|2
1649808360000|2022-04-13 00:06:00|935.55|924.75|935.58|924.78|935.58|924.78|935.05|924.25|5
1649808370000|2022-04-13 00:06:10|935.37|924.57|935.67|924.87|935.67|924.87|935.37|924.57|4
1649808380000|2022-04-13 00:06:20|935.25|924.45|935.67|924.87|935.67|924.87|935.25|924.45|3
1649808400000|2022-04-13 00:06:40|935.76|924.96|935.76|924.96|935.76|924.96|935.76|924.96|1
1649808420000|2022-04-13 00:07:00|935.85|925.05|936.05|925.25|936.05|925.25|935.85|925.05|2
1649808430000|2022-04-13 00:07:10|936.17|925.37|936.11|925.31|936.17|925.37|936.11|925.31|2
1649808440000|2022-04-13 00:07:20|935.7|924.9|935.7|924.9|935.7|924.9|935.7|924.9|1
1649808450000|2022-04-13 00:07:30|935.8|925|935.8|925|935.8|925|935.8|925|1
1649808470000|2022-04-13 00:07:50|935.7|924.9|935.7|924.9|935.7|924.9|935.7|924.9|1
1649808490000|2022-04-13 00:08:10|935.8|925|935.81|925.01|935.81|925.01|935.8|925|2
1649808500000|2022-04-13 00:08:20|935.96|925.16|935.86|925.06|935.96|925.16|935.86|925.06|2
1649808510000|2022-04-13 00:08:30|935.96|925.16|936.45|925.65|936.45|925.65|935.96|925.16|2
1649808520000|2022-04-13 00:08:40|936.8|926|936.9|926.1|936.9|926.1|936.8|926|2
1649808540000|2022-04-13 00:09:00|937.4|926.6|938.03|927.23|938.03|927.23|937.4|926.6|4
1649808570000|2022-04-13 00:09:30|938.26|927.46|938.28|927.48|938.61|927.81|938.13|927.33|6
1649808580000|2022-04-13 00:09:40|938.37|927.57|938.72|927.92|938.9|928.1|938.37|927.57|7
1649808590000|2022-04-13 00:09:50|938.66|927.86|938.74|927.94|938.84|928.04|938.44|927.64|4
1649808600000|2022-04-13 00:10:00|938.75|927.95|938.25|927.45|938.75|927.95|938.25|927.45|7
1649808610000|2022-04-13 00:10:10|938|927.2|938|927.2|938|927.2|938|927.2|1
1649808620000|2022-04-13 00:10:20|938.1|927.3|938.34|927.54|938.34|927.54|938.1|927.3|4
1649808630000|2022-04-13 00:10:30|938.74|927.94|938.74|927.94|938.74|927.94|938.2|927.4|4
1649808640000|2022-04-13 00:10:40|938.8|928|938.84|928.04|938.84|928.04|938.65|927.85|3
1649808650000|2022-04-13 00:10:50|938.8|928|938.65|927.85|938.8|928|938.4|927.6|4
1649808660000|2022-04-13 00:11:00|938.15|927.35|938.53|927.73|938.55|927.75|938.15|927.35|3
1649808670000|2022-04-13 00:11:10|938.75|927.95|938.9|928.1|938.9|928.1|938.25|927.45|5
1649808680000|2022-04-13 00:11:20|939|928.2|939.22|928.42|939.22|928.42|939|928.2|4
1649808690000|2022-04-13 00:11:30|939.25|928.45|939.9|929.1|939.9|929.1|939.25|928.45|5
1649808740000|2022-04-13 00:12:20|940.25|929.45|940.25|929.45|940.25|929.45|940.25|929.45|1
1649808770000|2022-04-13 00:12:50|939.99|929.19|940.78|929.98|940.78|929.98|939.99|929.19|4
1649808780000|2022-04-13 00:13:00|940.95|930.15|941.14|930.34|941.14|930.34|940.95|930.15|4
1649808790000|2022-04-13 00:13:10|941.7|930.9|941.7|930.9|941.7|930.9|941.7|930.9|1
1649808800000|2022-04-13 00:13:20|941.75|930.95|941.48|930.68|941.75|930.95|941.3|930.5|6
1649808810000|2022-04-13 00:13:30|941.46|930.66|941.48|930.68|941.48|930.68|941.45|930.65|3
1649808820000|2022-04-13 00:13:40|941.5|930.7|941.3|930.5|941.5|930.7|941.3|930.5|4
1649808830000|2022-04-13 00:13:50|941.33|930.53|941.1|930.3|941.48|930.68|941.1|930.3|6
1649808850000|2022-04-13 00:14:10|941.19|930.39|941.32|930.52|941.42|930.62|941.19|930.39|5
1649808860000|2022-04-13 00:14:20|941.2|930.4|941.2|930.4|941.2|930.4|941.2|930.4|1
1649808870000|2022-04-13 00:14:30|941.28|930.48|941.48|930.68|941.48|930.68|941.28|930.48|5
1649808890000|2022-04-13 00:14:50|941.7|930.9|941.9|931.1|942.15|931.35|941.7|930.9|4
1649808900000|2022-04-13 00:15:00|942.35|931.55|941.9|931.1|942.4|931.6|941.9|931.1|5
1649808970000|2022-04-13 00:16:10|941.85|931.05|941.7|930.9|941.85|931.05|941.4|930.6|4
1649808980000|2022-04-13 00:16:20|941.85|931.05|941.75|930.95|941.85|931.05|941.75|930.95|2
1649808990000|2022-04-13 00:16:30|941.4|930.6|940.9|930.1|941.4|930.6|940.9|930.1|2
1649809010000|2022-04-13 00:16:50|941.15|930.35|940.9|930.1|941.15|930.35|940.9|930.1|3
1649809020000|2022-04-13 00:17:00|941.15|930.35|941.79|930.99|941.79|930.99|941.15|930.35|3
1649809030000|2022-04-13 00:17:10|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1649809060000|2022-04-13 00:17:40|941.65|930.85|941.4|930.6|941.9|931.1|941.07|930.27|5
1649809070000|2022-04-13 00:17:50|942.01|931.21|941.9|931.1|942.01|931.21|941.9|931.1|2
1649809080000|2022-04-13 00:18:00|942.4|931.6|942.4|931.6|942.4|931.6|942.4|931.6|1
1649809090000|2022-04-13 00:18:10|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1649809140000|2022-04-13 00:19:00|942.1|931.3|942.4|931.6|942.4|931.6|941.9|931.1|4
1649809160000|2022-04-13 00:19:20|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1649809190000|2022-04-13 00:19:50|941.85|931.05|941.4|930.6|941.85|931.05|941.4|930.6|3
1649809200000|2022-04-13 00:20:00|941.49|930.69|941.9|931.1|942.4|931.6|941.49|930.69|6
1649809210000|2022-04-13 00:20:10|942.28|931.48|942.4|931.6|942.4|931.6|941.9|931.1|3
1649809220000|2022-04-13 00:20:20|942.74|931.94|942.85|932.05|942.85|932.05|942.74|931.94|2
1649809240000|2022-04-13 00:20:40|942.6|931.8|941.9|931.1|942.6|931.8|941.9|931.1|4
1649809260000|2022-04-13 00:21:00|941.6|930.8|941.3|930.5|941.6|930.8|941.3|930.5|2
1649809270000|2022-04-13 00:21:10|941.28|930.48|941.28|930.48|941.28|930.48|941.28|930.48|1
1649809310000|2022-04-13 00:21:50|941.7|930.9|941.64|930.84|941.7|930.9|941.63|930.83|3
1649809340000|2022-04-13 00:22:20|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1649809410000|2022-04-13 00:23:30|942.06|931.26|942.28|931.48|942.56|931.76|942.06|931.26|4
1649809430000|2022-04-13 00:23:50|942.4|931.6|941.9|931.1|942.4|931.6|941.9|931.1|2
1649809500000|2022-04-13 00:25:00|942.05|931.25|942.28|931.48|942.28|931.48|941.9|931.1|4
1649809510000|2022-04-13 00:25:10|942.74|931.94|942.29|931.49|942.74|931.94|942.29|931.49|2
1649809520000|2022-04-13 00:25:20|942.4|931.6|942.4|931.6|942.4|931.6|942.4|931.6|1
1649809530000|2022-04-13 00:25:30|942.63|931.83|942.4|931.6|942.63|931.83|942.4|931.6|2
1649809550000|2022-04-13 00:25:50|942.7|931.9|942.4|931.6|942.7|931.9|942.4|931.6|2
1649809580000|2022-04-13 00:26:20|942.6|931.8|941.4|930.6|942.6|931.8|941.34|930.54|6
1649809590000|2022-04-13 00:26:30|940.9|930.1|940.9|930.1|940.9|930.1|940.66|929.86|4
1649809620000|2022-04-13 00:27:00|940.59|929.79|940.75|929.95|940.75|929.95|940.4|929.6|4
1649809630000|2022-04-13 00:27:10|940.74|929.94|940.85|930.05|940.85|930.05|940.74|929.94|2
1649809640000|2022-04-13 00:27:20|940.67|929.87|940.85|930.05|940.85|930.05|940.67|929.87|2
1649809650000|2022-04-13 00:27:30|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649809660000|2022-04-13 00:27:40|941.3|930.5|940.9|930.1|941.3|930.5|940.9|930.1|5
1649809670000|2022-04-13 00:27:50|940.8|930|940.8|930|940.8|930|940.8|930|1
1649809680000|2022-04-13 00:28:00|940.4|929.6|940.4|929.6|940.4|929.6|940.4|929.6|1
1649809690000|2022-04-13 00:28:10|940.65|929.85|940.65|929.85|940.65|929.85|940.65|929.85|1
1649809730000|2022-04-13 00:28:50|940.97|930.17|940.9|930.1|941.37|930.57|940.7|929.9|10
1649809740000|2022-04-13 00:29:00|940.74|929.94|940.59|929.79|940.74|929.94|940.58|929.78|5
1649809750000|2022-04-13 00:29:10|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649809780000|2022-04-13 00:29:40|940.85|930.05|940.85|930.05|940.85|930.05|940.85|930.05|1
1649809800000|2022-04-13 00:30:00|940.75|929.95|939.9|929.1|940.75|929.95|939.9|929.1|3
1649809810000|2022-04-13 00:30:10|939.78|928.98|939.4|928.6|939.78|928.98|939.4|928.6|3
1649809830000|2022-04-13 00:30:30|938.99|928.19|938.9|928.1|938.99|928.19|938.9|928.1|2
1649809840000|2022-04-13 00:30:40|939.1|928.3|939.6|928.8|939.6|928.8|939.1|928.3|2
1649809860000|2022-04-13 00:31:00|939.85|929.05|939.85|929.05|939.85|929.05|939.85|929.05|1
1649809870000|2022-04-13 00:31:10|939.4|928.6|938.9|928.1|939.4|928.6|938.9|928.1|2
1649809930000|2022-04-13 00:32:10|939.6|928.8|939.28|928.48|939.6|928.8|939.28|928.48|3
1649809950000|2022-04-13 00:32:30|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649809960000|2022-04-13 00:32:40|938.77|927.97|938.7|927.9|938.9|928.1|938.64|927.84|5
1649809970000|2022-04-13 00:32:50|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649809980000|2022-04-13 00:33:00|939.39|928.59|939.28|928.48|939.51|928.71|939.28|928.48|3
1649809990000|2022-04-13 00:33:10|939.36|928.56|939.28|928.48|939.49|928.69|939.28|928.48|3
1649810010000|2022-04-13 00:33:30|939.44|928.64|939.4|928.6|939.44|928.64|939.4|928.6|2
1649810040000|2022-04-13 00:34:00|939.35|928.55|939.8|929|939.8|929|939.35|928.55|3
1649810050000|2022-04-13 00:34:10|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649810060000|2022-04-13 00:34:20|940.3|929.5|940.3|929.5|940.3|929.5|940.3|929.5|1
1649810070000|2022-04-13 00:34:30|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649810100000|2022-04-13 00:35:00|940.1|929.3|939.9|929.1|940.1|929.3|939.9|929.1|2
1649810120000|2022-04-13 00:35:20|940.1|929.3|939.9|929.1|940.1|929.3|939.9|929.1|3
1649810140000|2022-04-13 00:35:40|940.25|929.45|939.95|929.15|940.3|929.5|939.9|929.1|4
1649810160000|2022-04-13 00:36:00|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649810190000|2022-04-13 00:36:30|940.12|929.32|939.9|929.1|940.12|929.32|939.9|929.1|2
1649810220000|2022-04-13 00:37:00|940.12|929.32|940.28|929.48|940.6|929.8|939.9|929.1|5
1649810230000|2022-04-13 00:37:10|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649810260000|2022-04-13 00:37:40|939.8|929|940.53|929.73|940.76|929.96|939.8|929|6
1649810270000|2022-04-13 00:37:50|940.52|929.72|940.9|930.1|940.9|930.1|940.52|929.72|9
1649810280000|2022-04-13 00:38:00|940.98|930.18|940.9|930.1|941|930.2|940.9|930.1|5
1649810290000|2022-04-13 00:38:10|941.12|930.32|941.12|930.32|941.12|930.32|941.12|930.32|1
1649810300000|2022-04-13 00:38:20|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649810310000|2022-04-13 00:38:30|940.72|929.92|940.65|929.85|940.9|930.1|940.53|929.73|4
1649810340000|2022-04-13 00:39:00|940.35|929.55|940.65|929.85|940.65|929.85|940.35|929.55|3
1649810360000|2022-04-13 00:39:20|940.56|929.76|941.14|930.34|941.2|930.4|940.56|929.76|6
1649810370000|2022-04-13 00:39:30|941.28|930.48|941.28|930.48|941.28|930.48|941.28|930.48|1
1649810380000|2022-04-13 00:39:40|941.65|930.85|941.8|931|941.8|931|941.65|930.85|2
1649810390000|2022-04-13 00:39:50|941.65|930.85|941.8|931|941.8|931|941.65|930.85|2
1649810400000|2022-04-13 00:40:00|941.79|930.99|941.9|931.1|941.9|931.1|941.78|930.98|3
1649810410000|2022-04-13 00:40:10|941.45|930.65|940.9|930.1|941.45|930.65|940.9|930.1|3
1649810490000|2022-04-13 00:41:30|940.95|930.15|940.9|930.1|940.95|930.15|940.9|930.1|2
1649810520000|2022-04-13 00:42:00|941.15|930.35|940.9|930.1|941.15|930.35|940.9|930.1|3
1649810540000|2022-04-13 00:42:20|940.85|930.05|940.85|930.05|940.85|930.05|940.85|930.05|1
1649810580000|2022-04-13 00:43:00|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649810590000|2022-04-13 00:43:10|941|930.2|940.9|930.1|941|930.2|940.9|930.1|2
1649810610000|2022-04-13 00:43:30|941.01|930.21|941.08|930.28|941.5|930.7|941.01|930.21|3
1649810640000|2022-04-13 00:44:00|941.23|930.43|940.9|930.1|941.23|930.43|940.9|930.1|4
1649810650000|2022-04-13 00:44:10|941.05|930.25|941.05|930.25|941.05|930.25|941.05|930.25|1
1649810690000|2022-04-13 00:44:50|941.36|930.56|940.9|930.1|941.4|930.6|940.9|930.1|4
1649810700000|2022-04-13 00:45:00|941.15|930.35|941.9|931.1|941.9|931.1|940.9|930.1|5
1649810720000|2022-04-13 00:45:20|941.4|930.6|941.25|930.45|941.4|930.6|941.25|930.45|4
1649810760000|2022-04-13 00:46:00|941.29|930.49|941.25|930.45|941.29|930.49|941.25|930.45|2
1649810780000|2022-04-13 00:46:20|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649810790000|2022-04-13 00:46:30|941.4|930.6|941.4|930.6|941.4|930.6|941.4|930.6|1
1649810820000|2022-04-13 00:47:00|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649810840000|2022-04-13 00:47:20|940.75|929.95|940.4|929.6|940.75|929.95|940.4|929.6|2
1649810860000|2022-04-13 00:47:40|939.9|929.1|939.75|928.95|939.9|929.1|939.66|928.86|3
1649810870000|2022-04-13 00:47:50|939.6|928.8|939.75|928.95|939.75|928.95|939.35|928.55|4
1649810880000|2022-04-13 00:48:00|939.67|928.87|939.75|928.95|939.75|928.95|939.67|928.87|2
1649810890000|2022-04-13 00:48:10|939.4|928.6|938.9|928.1|939.4|928.6|938.9|928.1|2
1649810940000|2022-04-13 00:49:00|938.95|928.15|938.95|928.15|939.2|928.4|938.95|928.15|3
1649810950000|2022-04-13 00:49:10|939.2|928.4|938.95|928.15|939.2|928.4|938.95|928.15|3
1649810970000|2022-04-13 00:49:30|939.4|928.6|939.4|928.6|939.4|928.6|939.4|928.6|1
1649811000000|2022-04-13 00:50:00|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649811030000|2022-04-13 00:50:30|939.4|928.6|939.28|928.48|939.6|928.8|939.28|928.48|3
1649811040000|2022-04-13 00:50:40|939.4|928.6|938.9|928.1|939.4|928.6|938.9|928.1|3
1649811050000|2022-04-13 00:50:50|938.75|927.95|938.4|927.6|938.9|928.1|938.4|927.6|3
1649811060000|2022-04-13 00:51:00|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649811070000|2022-04-13 00:51:10|937.85|927.05|936.9|926.1|937.85|927.05|936.9|926.1|4
1649811090000|2022-04-13 00:51:30|936.73|925.93|936.9|926.1|936.9|926.1|936.73|925.93|2
1649811110000|2022-04-13 00:51:50|936.6|925.8|936.1|925.3|936.6|925.8|936.1|925.3|5
1649811120000|2022-04-13 00:52:00|935.92|925.12|935.92|925.12|935.92|925.12|935.92|925.12|1
1649811150000|2022-04-13 00:52:30|936.2|925.4|936.2|925.4|936.2|925.4|936.2|925.4|1
1649811160000|2022-04-13 00:52:40|936.41|925.61|936.2|925.4|936.41|925.61|936.2|925.4|2
1649811180000|2022-04-13 00:53:00|936.35|925.55|936.25|925.45|936.35|925.55|936.25|925.45|2
1649811210000|2022-04-13 00:53:30|936.3|925.5|936.9|926.1|936.9|926.1|936.3|925.5|2
1649811240000|2022-04-13 00:54:00|936.75|925.95|936.75|925.95|936.75|925.95|936.75|925.95|1
1649811260000|2022-04-13 00:54:20|936.55|925.75|936.55|925.75|936.55|925.75|936.55|925.75|1
1649811310000|2022-04-13 00:55:10|935.99|925.19|935.99|925.19|936.28|925.48|935.99|925.19|5
1649811350000|2022-04-13 00:55:50|936.15|925.35|935.99|925.19|936.17|925.37|935.99|925.19|3
1649811360000|2022-04-13 00:56:00|936.5|925.7|936.9|926.1|936.9|926.1|936.5|925.7|3
1649811370000|2022-04-13 00:56:10|937.5|926.7|937.45|926.65|937.5|926.7|937.05|926.25|3
1649811380000|2022-04-13 00:56:20|937|926.2|937.05|926.25|937.5|926.7|937|926.2|4
1649811390000|2022-04-13 00:56:30|937.45|926.65|937|926.2|937.45|926.65|937|926.2|2
1649811400000|2022-04-13 00:56:40|937.33|926.53|938.1|927.3|938.1|927.3|937.33|926.53|5
1649811410000|2022-04-13 00:56:50|937.9|927.1|938.3|927.5|938.3|927.5|937.9|927.1|2
1649811420000|2022-04-13 00:57:00|938.25|927.45|938.25|927.45|938.25|927.45|938.25|927.45|1
1649811430000|2022-04-13 00:57:10|937.9|927.1|938.9|928.1|938.9|928.1|937.9|927.1|4
1649811470000|2022-04-13 00:57:50|938.8|928|937.56|926.76|938.8|928|937.11|926.31|6
1649811480000|2022-04-13 00:58:00|936.95|926.15|937.06|926.26|937.06|926.26|936.95|926.15|2
1649811500000|2022-04-13 00:58:20|937.2|926.4|937.56|926.76|937.56|926.76|937.06|926.26|12
1649811510000|2022-04-13 00:58:30|937.7|926.9|938.04|927.24|938.04|927.24|937.7|926.9|2
1649811530000|2022-04-13 00:58:50|937.9|927.1|938.04|927.24|938.04|927.24|937.9|927.1|2
1649811540000|2022-04-13 00:59:00|937.9|927.1|938.01|927.21|938.26|927.46|937.9|927.1|11
1649811550000|2022-04-13 00:59:10|938.17|927.37|938.17|927.37|938.17|927.37|938.17|927.37|1
1649811570000|2022-04-13 00:59:30|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649811580000|2022-04-13 00:59:40|938.05|927.25|938.05|927.25|938.05|927.25|938.05|927.25|1
1649811600000|2022-04-13 01:00:00|937.9|927.1|937.9|927.1|938.51|927.71|937.9|927.1|9
1649811620000|2022-04-13 01:00:20|937.77|926.97|937.4|926.6|937.77|926.97|937.4|926.6|4
1649811630000|2022-04-13 01:00:30|937.7|926.9|937.7|926.9|937.7|926.9|937.7|926.9|1
1649811680000|2022-04-13 01:01:20|937.8|927|937.8|927|937.8|927|937.8|927|1
1649811690000|2022-04-13 01:01:30|937.85|927.05|937.85|927.05|937.85|927.05|937.85|927.05|1
1649811700000|2022-04-13 01:01:40|937.9|927.1|937.95|927.15|937.95|927.15|937.9|927.1|2
1649811710000|2022-04-13 01:01:50|938.1|927.3|937.97|927.17|938.29|927.49|937.97|927.17|3
1649811720000|2022-04-13 01:02:00|938.19|927.39|937.97|927.17|938.19|927.39|937.97|927.17|4
1649811730000|2022-04-13 01:02:10|938.13|927.33|938.11|927.31|938.2|927.4|938.06|927.26|6
1649811740000|2022-04-13 01:02:20|938.35|927.55|938.15|927.35|938.35|927.55|938.15|927.35|5
1649811750000|2022-04-13 01:02:30|938.16|927.36|938.15|927.35|938.16|927.36|938.15|927.35|8
1649811770000|2022-04-13 01:02:50|938.25|927.45|938.07|927.27|938.25|927.45|938.06|927.26|8
1649811780000|2022-04-13 01:03:00|938.06|927.26|938.06|927.26|938.31|927.51|938.06|927.26|3
1649811790000|2022-04-13 01:03:10|937.98|927.18|937.93|927.13|937.98|927.18|937.93|927.13|2
1649811800000|2022-04-13 01:03:20|937.83|927.03|937.83|927.03|937.83|927.03|937.83|927.03|1
1649811810000|2022-04-13 01:03:30|937.33|926.53|936.9|926.1|937.33|926.53|936.9|926.1|4
1649811820000|2022-04-13 01:03:40|937.25|926.45|936.95|926.15|937.25|926.45|936.95|926.15|3
1649811840000|2022-04-13 01:04:00|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649811860000|2022-04-13 01:04:20|937.35|926.55|937.35|926.55|937.35|926.55|937.35|926.55|1
1649811870000|2022-04-13 01:04:30|937.25|926.45|937.25|926.45|937.25|926.45|937.25|926.45|1
1649811880000|2022-04-13 01:04:40|936.95|926.15|936.9|926.1|936.95|926.15|936.9|926.1|2
1649811890000|2022-04-13 01:04:50|936.8|926|936.8|926|936.8|926|936.8|926|1
1649811910000|2022-04-13 01:05:10|936.71|925.91|936.71|925.91|936.71|925.91|936.71|925.91|1
1649811920000|2022-04-13 01:05:20|936.25|925.45|936.61|925.81|936.61|925.81|936.25|925.45|3
1649811930000|2022-04-13 01:05:30|936.57|925.77|936.66|925.86|936.66|925.86|936.57|925.77|2
1649811940000|2022-04-13 01:05:40|936.52|925.72|936.86|926.06|936.86|926.06|936.52|925.72|4
1649811950000|2022-04-13 01:05:50|936.83|926.03|936.9|926.1|937.3|926.5|936.83|926.03|6
1649811960000|2022-04-13 01:06:00|936.81|926.01|936.81|926.01|936.81|926.01|936.81|926.01|1
1649811980000|2022-04-13 01:06:20|936.56|925.76|936.81|926.01|936.81|926.01|936.56|925.76|4
1649812010000|2022-04-13 01:06:50|935.9|925.1|935.5|924.7|935.9|925.1|935.5|924.7|2
1649812020000|2022-04-13 01:07:00|935.2|924.4|935.2|924.4|935.2|924.4|935.2|924.4|1
1649812030000|2022-04-13 01:07:10|934.85|924.05|934.5|923.7|934.85|924.05|934.5|923.7|2
1649812040000|2022-04-13 01:07:20|934.05|923.25|933.4|922.6|934.05|923.25|933.4|922.6|6
1649812050000|2022-04-13 01:07:30|933.75|922.95|933.75|922.95|933.75|922.95|933.75|922.95|1
1649812060000|2022-04-13 01:07:40|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649812090000|2022-04-13 01:08:10|933.95|923.15|933.9|923.1|933.95|923.15|933.9|923.1|2
1649812110000|2022-04-13 01:08:30|934.2|923.4|933.9|923.1|934.2|923.4|933.9|923.1|2
1649812160000|2022-04-13 01:09:20|933.85|923.05|933.5|922.7|933.85|923.05|933.5|922.7|2
1649812180000|2022-04-13 01:09:40|933.4|922.6|933.4|922.6|933.4|922.6|933.4|922.6|1
1649812200000|2022-04-13 01:10:00|933.8|923|933.8|923|933.8|923|933.8|923|1
1649812230000|2022-04-13 01:10:30|933.9|923.1|934.4|923.6|934.4|923.6|933.9|923.1|6
1649812240000|2022-04-13 01:10:40|934.55|923.75|935.9|925.1|935.9|925.1|934.55|923.75|5
1649812250000|2022-04-13 01:10:50|935.4|924.6|934.9|924.1|935.5|924.7|934.9|924.1|4
1649812260000|2022-04-13 01:11:00|935.05|924.25|934.9|924.1|935.05|924.25|934.9|924.1|2
1649812270000|2022-04-13 01:11:10|935.03|924.23|934.9|924.1|935.15|924.35|934.9|924.1|3
1649812320000|2022-04-13 01:12:00|934.6|923.8|934.4|923.6|934.9|924.1|934.4|923.6|3
1649812360000|2022-04-13 01:12:40|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649812380000|2022-04-13 01:13:00|933.75|922.95|933.9|923.1|933.9|923.1|933.75|922.95|2
1649812400000|2022-04-13 01:13:20|934.12|923.32|934.4|923.6|934.6|923.8|934.03|923.23|5
1649812410000|2022-04-13 01:13:30|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649812420000|2022-04-13 01:13:40|934.7|923.9|934.7|923.9|934.7|923.9|934.7|923.9|1
1649812440000|2022-04-13 01:14:00|934.8|924|934.8|924|934.8|924|934.8|924|1
1649812450000|2022-04-13 01:14:10|934.93|924.13|935.4|924.6|935.7|924.9|934.9|924.1|5
1649812470000|2022-04-13 01:14:30|935.75|924.95|935.75|924.95|935.75|924.95|935.75|924.95|1
1649812480000|2022-04-13 01:14:40|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649812520000|2022-04-13 01:15:20|935.4|924.6|935.4|924.6|935.4|924.6|935.4|924.6|1
1649812530000|2022-04-13 01:15:30|935.55|924.75|934.9|924.1|935.55|924.75|934.9|924.1|2
1649812540000|2022-04-13 01:15:40|935.32|924.52|935.9|925.1|935.9|925.1|935.32|924.52|3
1649812550000|2022-04-13 01:15:50|936.12|925.32|936.4|925.6|936.4|925.6|936.12|925.32|3
1649812560000|2022-04-13 01:16:00|936.85|926.05|936.85|926.05|936.85|926.05|936.85|926.05|1
1649812570000|2022-04-13 01:16:10|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649812600000|2022-04-13 01:16:40|936.72|925.92|936.9|926.1|936.9|926.1|936.72|925.92|2
1649812610000|2022-04-13 01:16:50|936.4|925.6|935.9|925.1|936.4|925.6|935.9|925.1|2
1649812630000|2022-04-13 01:17:10|935.75|924.95|935.85|925.05|935.85|925.05|935.75|924.95|2
1649812650000|2022-04-13 01:17:30|935.4|924.6|935.4|924.6|935.4|924.6|935.4|924.6|1
1649812660000|2022-04-13 01:17:40|934.9|924.1|933.8|923|934.9|924.1|933.73|922.93|6
1649812670000|2022-04-13 01:17:50|933.9|923.1|934.12|923.32|934.4|923.6|933.9|923.1|4
1649812680000|2022-04-13 01:18:00|934.4|923.6|934.7|923.9|934.7|923.9|934.4|923.6|2
1649812690000|2022-04-13 01:18:10|934.9|924.1|934.4|923.6|934.9|924.1|934.4|923.6|6
1649812700000|2022-04-13 01:18:20|934.5|923.7|933.9|923.1|934.65|923.85|933.9|923.1|6
1649812750000|2022-04-13 01:19:10|934.05|923.25|934.9|924.1|934.9|924.1|934.05|923.25|3
1649812760000|2022-04-13 01:19:20|935.1|924.3|934.9|924.1|935.1|924.3|934.9|924.1|2
1649812770000|2022-04-13 01:19:30|935.05|924.25|934.9|924.1|935.05|924.25|934.9|924.1|2
1649812780000|2022-04-13 01:19:40|935.7|924.9|935.8|925|935.8|925|935.7|924.9|2
1649812790000|2022-04-13 01:19:50|935.85|925.05|935.85|925.05|935.85|925.05|935.85|925.05|1
1649812810000|2022-04-13 01:20:10|935.2|924.4|935.2|924.4|935.2|924.4|935.2|924.4|1
1649812820000|2022-04-13 01:20:20|935.65|924.85|935.05|924.25|935.65|924.85|935.05|924.25|3
1649812830000|2022-04-13 01:20:30|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649812880000|2022-04-13 01:21:20|935.01|924.21|934.9|924.1|935.01|924.21|934.9|924.1|2
1649812920000|2022-04-13 01:22:00|934.7|923.9|934.76|923.96|934.76|923.96|934.56|923.76|8
1649812930000|2022-04-13 01:22:10|935.01|924.21|935.01|924.21|935.01|924.21|935.01|924.21|1
1649812940000|2022-04-13 01:22:20|935.14|924.34|934.9|924.1|935.14|924.34|934.9|924.1|2
1649812970000|2022-04-13 01:22:50|935.28|924.48|935.53|924.73|935.53|924.73|935.28|924.48|4
1649812990000|2022-04-13 01:23:10|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649813000000|2022-04-13 01:23:20|935.35|924.55|935.35|924.55|935.35|924.55|935.35|924.55|1
1649813010000|2022-04-13 01:23:30|935.75|924.95|935.55|924.75|935.75|924.95|935.55|924.75|2
1649813020000|2022-04-13 01:23:40|935.9|925.1|935.9|925.1|936|925.2|935.9|925.1|3
1649813030000|2022-04-13 01:23:50|936.03|925.23|935.9|925.1|936.15|925.35|935.9|925.1|4
1649813040000|2022-04-13 01:24:00|935.4|924.6|934.65|923.85|935.4|924.6|934.65|923.85|3
1649813050000|2022-04-13 01:24:10|934.9|924.1|934.75|923.95|934.9|924.1|934.15|923.35|9
1649813070000|2022-04-13 01:24:30|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649813120000|2022-04-13 01:25:20|935.2|924.4|935.2|924.4|935.2|924.4|935.2|924.4|1
1649813130000|2022-04-13 01:25:30|935.35|924.55|935.35|924.55|935.35|924.55|935.35|924.55|1
1649813180000|2022-04-13 01:26:20|935.85|925.05|935.9|925.1|935.9|925.1|935.85|925.05|2
1649813200000|2022-04-13 01:26:40|935.7|924.9|935.4|924.6|935.7|924.9|935.4|924.6|2
1649813220000|2022-04-13 01:27:00|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649813240000|2022-04-13 01:27:20|934.72|923.92|934.8|924|934.8|924|934.72|923.92|2
1649813260000|2022-04-13 01:27:40|934.4|923.6|934.4|923.6|934.4|923.6|934.4|923.6|1
1649813270000|2022-04-13 01:27:50|934.75|923.95|934.28|923.48|934.75|923.95|934.28|923.48|4
1649813280000|2022-04-13 01:28:00|934.08|923.28|934.28|923.48|934.28|923.48|933.9|923.1|6
1649813290000|2022-04-13 01:28:10|934.6|923.8|933.9|923.1|934.6|923.8|933.9|923.1|7
1649813300000|2022-04-13 01:28:20|933.96|923.16|934.31|923.51|934.31|923.51|933.96|923.16|2
1649813320000|2022-04-13 01:28:40|934.01|923.21|934.01|923.21|934.01|923.21|934.01|923.21|1
1649813330000|2022-04-13 01:28:50|933.9|923.1|933.9|923.1|933.9|923.1|933.77|922.97|3
1649813340000|2022-04-13 01:29:00|933.75|922.95|933.75|922.95|933.75|922.95|933.75|922.95|1
1649813350000|2022-04-13 01:29:10|933.81|923.01|933.96|923.16|933.96|923.16|933.81|923.01|2
1649813360000|2022-04-13 01:29:20|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649813370000|2022-04-13 01:29:30|933.96|923.16|934.01|923.21|934.21|923.41|933.96|923.16|4
1649813380000|2022-04-13 01:29:40|934.1|923.3|934.1|923.3|934.1|923.3|934.1|923.3|1
1649813400000|2022-04-13 01:30:00|934.5|923.7|933.95|923.15|934.5|923.7|933.95|923.15|3
1649813430000|2022-04-13 01:30:30|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649813450000|2022-04-13 01:30:50|933.5|922.7|931.9|921.1|933.5|922.7|931.9|921.1|5
1649813470000|2022-04-13 01:31:10|931.95|921.15|933.9|923.1|933.9|923.1|931.95|921.15|6
1649813490000|2022-04-13 01:31:30|934.07|923.27|934.4|923.6|934.4|923.6|933.9|923.1|4
1649813520000|2022-04-13 01:32:00|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649813530000|2022-04-13 01:32:10|934.95|924.15|934.95|924.15|934.95|924.15|934.95|924.15|1
1649813540000|2022-04-13 01:32:20|934.9|924.1|935.08|924.28|935.08|924.28|934.9|924.1|2
1649813550000|2022-04-13 01:32:30|934.9|924.1|934.95|924.15|935.75|924.95|934.9|924.1|6
1649813580000|2022-04-13 01:33:00|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649813590000|2022-04-13 01:33:10|935.25|924.45|935.4|924.6|935.4|924.6|934.95|924.15|3
1649813600000|2022-04-13 01:33:20|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649813640000|2022-04-13 01:34:00|936.26|925.46|936.26|925.46|936.51|925.71|936.26|925.46|4
1649813650000|2022-04-13 01:34:10|936.55|925.75|936.26|925.46|936.55|925.75|936.23|925.43|7
1649813660000|2022-04-13 01:34:20|936.51|925.71|936.26|925.46|936.51|925.71|936.26|925.46|2
1649813670000|2022-04-13 01:34:30|936.55|925.75|936.26|925.46|936.55|925.75|936.26|925.46|2
1649813700000|2022-04-13 01:35:00|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649813740000|2022-04-13 01:35:40|936.4|925.6|936.8|926|936.8|926|936.4|925.6|2
1649813760000|2022-04-13 01:36:00|935.95|925.15|935.95|925.15|935.95|925.15|935.95|925.15|1
1649813770000|2022-04-13 01:36:10|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1649813780000|2022-04-13 01:36:20|936.95|926.15|936.95|926.15|936.95|926.15|936.95|926.15|1
1649813790000|2022-04-13 01:36:30|937.2|926.4|937.4|926.6|937.4|926.6|937.2|926.4|2
1649813800000|2022-04-13 01:36:40|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649813810000|2022-04-13 01:36:50|937.49|926.69|937.7|926.9|937.9|927.1|937.49|926.69|3
1649813820000|2022-04-13 01:37:00|937.2|926.4|937.2|926.4|937.2|926.4|937.2|926.4|1
1649813830000|2022-04-13 01:37:10|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649813980000|2022-04-13 01:39:40|937.05|926.25|937.05|926.25|937.05|926.25|937.05|926.25|1
1649814000000|2022-04-13 01:40:00|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649814020000|2022-04-13 01:40:20|936.4|925.6|936.61|925.81|936.65|925.85|936.4|925.6|3
1649814030000|2022-04-13 01:40:30|936.71|925.91|936.72|925.92|936.73|925.93|936.71|925.91|4
1649814040000|2022-04-13 01:40:40|936.71|925.91|937.4|926.6|937.4|926.6|936.71|925.91|3
1649814060000|2022-04-13 01:41:00|937.9|927.1|938.9|928.1|938.9|928.1|937.9|927.1|3
1649814070000|2022-04-13 01:41:10|939.15|928.35|939.15|928.35|939.15|928.35|939.15|928.35|1
1649814080000|2022-04-13 01:41:20|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649814110000|2022-04-13 01:41:50|938.85|928.05|938.85|928.05|938.85|928.05|938.85|928.05|1
1649814120000|2022-04-13 01:42:00|938.4|927.6|938.4|927.6|938.4|927.6|938.4|927.6|1
1649814130000|2022-04-13 01:42:10|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649814140000|2022-04-13 01:42:20|937.64|926.84|937.4|926.6|937.64|926.84|937.4|926.6|3
1649814150000|2022-04-13 01:42:30|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649814160000|2022-04-13 01:42:40|938.22|927.42|938.75|927.95|938.75|927.95|938.04|927.24|5
1649814170000|2022-04-13 01:42:50|938.61|927.81|938.85|928.05|938.85|928.05|938.22|927.42|9
1649814180000|2022-04-13 01:43:00|938.8|928|937.9|927.1|938.8|928|937.9|927.1|5
1649814200000|2022-04-13 01:43:20|937.75|926.95|937.2|926.4|937.75|926.95|937.2|926.4|2
1649814210000|2022-04-13 01:43:30|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649814220000|2022-04-13 01:43:40|937.2|926.4|937.74|926.94|937.74|926.94|937.2|926.4|6
1649814230000|2022-04-13 01:43:50|937.9|927.1|937.05|926.25|937.9|927.1|937.05|926.25|4
1649814240000|2022-04-13 01:44:00|937.4|926.6|937.66|926.86|937.66|926.86|937.4|926.6|2
1649814250000|2022-04-13 01:44:10|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649814270000|2022-04-13 01:44:30|937.47|926.67|937.3|926.5|937.47|926.67|937.3|926.5|2
1649814280000|2022-04-13 01:44:40|937.4|926.6|937.4|926.6|937.4|926.6|937.4|926.6|1
1649814290000|2022-04-13 01:44:50|937.71|926.91|937.9|927.1|937.9|927.1|937.55|926.75|3
1649814300000|2022-04-13 01:45:00|937.4|926.6|937.65|926.85|937.65|926.85|937.4|926.6|2
1649814320000|2022-04-13 01:45:20|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649814330000|2022-04-13 01:45:30|938.28|927.48|938.58|927.78|938.7|927.9|938.28|927.48|6
1649814340000|2022-04-13 01:45:40|938.9|928.1|938|927.2|938.9|928.1|938|927.2|4
1649814350000|2022-04-13 01:45:50|938.4|927.6|938.4|927.6|938.7|927.9|938.15|927.35|5
1649814360000|2022-04-13 01:46:00|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649814370000|2022-04-13 01:46:10|938.4|927.6|938.65|927.85|938.65|927.85|938|927.2|4
1649814380000|2022-04-13 01:46:20|938.4|927.6|938.51|927.71|938.51|927.71|938.1|927.3|4
1649814390000|2022-04-13 01:46:30|938.57|927.77|938.57|927.77|938.57|927.77|938.57|927.77|1
1649814420000|2022-04-13 01:47:00|938.52|927.72|937.9|927.1|938.52|927.72|937.9|927.1|3
1649814480000|2022-04-13 01:48:00|938.15|927.35|938.06|927.26|938.65|927.85|938.06|927.26|5
1649814490000|2022-04-13 01:48:10|938.2|927.4|937.9|927.1|938.28|927.48|937.9|927.1|3
1649814510000|2022-04-13 01:48:30|937.73|926.93|937|926.2|937.73|926.93|937|926.2|3
1649814520000|2022-04-13 01:48:40|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649814540000|2022-04-13 01:49:00|936.58|925.78|936.8|926|936.85|926.05|936.58|925.78|3
1649814550000|2022-04-13 01:49:10|936.9|926.1|937.4|926.6|937.4|926.6|936.9|926.1|5
1649814560000|2022-04-13 01:49:20|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649814630000|2022-04-13 01:50:30|938.15|927.35|938.65|927.85|938.65|927.85|938.15|927.35|2
1649814640000|2022-04-13 01:50:40|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649814670000|2022-04-13 01:51:10|939.11|928.31|939.11|928.31|939.11|928.31|939.11|928.31|1
1649814680000|2022-04-13 01:51:20|939.55|928.75|939.65|928.85|939.65|928.85|939.55|928.75|2
1649814690000|2022-04-13 01:51:30|939.9|929.1|939.9|929.1|940|929.2|939.9|929.1|3
1649814700000|2022-04-13 01:51:40|940.07|929.27|940.7|929.9|940.7|929.9|939.9|929.1|8
1649814730000|2022-04-13 01:52:10|940.75|929.95|940.75|929.95|940.75|929.95|940.75|929.95|1
1649814740000|2022-04-13 01:52:20|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649814840000|2022-04-13 01:54:00|941.02|930.22|940.9|930.1|941.02|930.22|940.9|930.1|2
1649814870000|2022-04-13 01:54:30|940.81|930.01|940.81|930.01|940.81|930.01|940.81|930.01|1
1649814880000|2022-04-13 01:54:40|940.9|930.1|941.3|930.5|941.3|930.5|940.9|930.1|3
1649814890000|2022-04-13 01:54:50|941.6|930.8|941.35|930.55|941.6|930.8|941.35|930.55|2
1649814900000|2022-04-13 01:55:00|941.4|930.6|940.9|930.1|941.4|930.6|940.9|930.1|3
1649814910000|2022-04-13 01:55:10|940.65|929.85|940.65|929.85|940.65|929.85|940.65|929.85|1
1649814920000|2022-04-13 01:55:20|940.75|929.95|940.39|929.59|940.75|929.95|940.14|929.34|5
1649814930000|2022-04-13 01:55:30|940.64|929.84|940.54|929.74|940.64|929.84|940.39|929.59|5
1649814940000|2022-04-13 01:55:40|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649814960000|2022-04-13 01:56:00|941|930.2|941|930.2|941|930.2|941|930.2|1
1649814970000|2022-04-13 01:56:10|941.5|930.7|940.9|930.1|941.7|930.9|940.9|930.1|4
1649814980000|2022-04-13 01:56:20|941|930.2|940.9|930.1|941.05|930.25|940.9|930.1|3
1649814990000|2022-04-13 01:56:30|940.85|930.05|940.85|930.05|940.85|930.05|940.85|930.05|1
1649815000000|2022-04-13 01:56:40|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649815010000|2022-04-13 01:56:50|941.09|930.29|941.91|931.11|941.91|931.11|941.09|930.29|6
1649815020000|2022-04-13 01:57:00|941.95|931.15|941.86|931.06|942.12|931.32|941.86|931.06|13
1649815040000|2022-04-13 01:57:20|941.58|930.78|940.98|930.18|941.58|930.78|940.98|930.18|5
1649815050000|2022-04-13 01:57:30|940.99|930.19|940.88|930.08|940.99|930.19|940.88|930.08|5
1649815060000|2022-04-13 01:57:40|940.78|929.98|940.78|929.98|940.88|930.08|940.26|929.46|9
1649815070000|2022-04-13 01:57:50|940.88|930.08|940.88|930.08|940.89|930.09|940.88|930.08|3
1649815080000|2022-04-13 01:58:00|940.89|930.09|940.88|930.08|940.89|930.09|940.88|930.08|2
1649815090000|2022-04-13 01:58:10|940.89|930.09|940.98|930.18|940.98|930.18|940.85|930.05|10
1649815100000|2022-04-13 01:58:20|941.04|930.24|942.03|931.23|942.04|931.24|941.04|930.24|19
1649815110000|2022-04-13 01:58:30|942.04|931.24|941.93|931.13|942.04|931.24|941.93|931.13|13
1649815120000|2022-04-13 01:58:40|941.92|931.12|941.92|931.12|941.92|931.12|941.92|931.12|1
1649815130000|2022-04-13 01:58:50|941.88|931.08|941.79|930.99|941.88|931.08|941.62|930.82|7
1649815140000|2022-04-13 01:59:00|941.78|930.98|941.91|931.11|941.91|931.11|941.78|930.98|6
1649815150000|2022-04-13 01:59:10|942|931.2|941.89|931.09|942|931.2|941.89|931.09|4
1649815160000|2022-04-13 01:59:20|941.84|931.04|941.91|931.11|941.99|931.19|941.84|931.04|4
1649815170000|2022-04-13 01:59:30|941.89|931.09|941.92|931.12|941.96|931.16|941.89|931.09|4
1649815180000|2022-04-13 01:59:40|941.84|931.04|941.62|930.82|941.9|931.1|941.4|930.6|11
1649815190000|2022-04-13 01:59:50|941.61|930.81|941.77|930.97|941.77|930.97|941.58|930.78|23
1649815200000|2022-04-13 02:00:00|941.7|930.9|941.92|931.12|942.22|931.42|941.7|930.9|8
1649815210000|2022-04-13 02:00:10|942.12|931.32|942.01|931.21|942.19|931.39|942.01|931.21|3
1649815220000|2022-04-13 02:00:20|942|931.2|942.72|931.92|942.73|931.93|942|931.2|11
1649815230000|2022-04-13 02:00:30|942.62|931.82|942.44|931.64|942.67|931.87|941.92|931.12|15
1649815240000|2022-04-13 02:00:40|942.43|931.63|942.51|931.71|942.51|931.71|942.14|931.34|11
1649815250000|2022-04-13 02:00:50|942.53|931.73|942.8|932|942.8|932|942.53|931.73|9
1649815260000|2022-04-13 02:01:00|942.7|931.9|942.87|932.07|942.87|932.07|942.14|931.34|10
1649815270000|2022-04-13 02:01:10|942.86|932.06|942.94|932.14|942.94|932.14|942.78|931.98|4
1649815280000|2022-04-13 02:01:20|942.9|932.1|942.31|931.51|942.9|932.1|942.31|931.51|4
1649815290000|2022-04-13 02:01:30|942.38|931.58|941.98|931.18|942.38|931.58|941.98|931.18|5
1649815300000|2022-04-13 02:01:40|941.96|931.16|941.84|931.04|941.96|931.16|941.84|931.04|5
1649815310000|2022-04-13 02:01:50|941.81|931.01|941.69|930.89|941.81|931.01|940.97|930.17|9
1649815320000|2022-04-13 02:02:00|941.58|930.78|940.93|930.13|941.58|930.78|940.88|930.08|6
1649815330000|2022-04-13 02:02:10|941.12|930.32|941.8|931|941.81|931.01|941.12|930.32|7
1649815340000|2022-04-13 02:02:20|941.65|930.85|941.1|930.3|941.65|930.85|941.1|930.3|3
1649815350000|2022-04-13 02:02:30|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649815370000|2022-04-13 02:02:50|940.83|930.03|941.24|930.44|941.24|930.44|940.83|930.03|6
1649815380000|2022-04-13 02:03:00|941|930.2|941.08|930.28|941.08|930.28|941|930.2|2
1649815390000|2022-04-13 02:03:10|941.07|930.27|941.08|930.28|941.08|930.28|941.07|930.27|2
1649815410000|2022-04-13 02:03:30|940.99|930.19|941.95|931.15|941.95|931.15|940.99|930.19|8
1649815420000|2022-04-13 02:03:40|941.96|931.16|941.94|931.14|941.96|931.16|941.94|931.14|3
1649815430000|2022-04-13 02:03:50|941.93|931.13|940.98|930.18|941.93|931.13|940.88|930.08|15
1649815440000|2022-04-13 02:04:00|940.97|930.17|941.6|930.8|941.6|930.8|940.92|930.12|9
1649815450000|2022-04-13 02:04:10|941.55|930.75|941.26|930.46|941.55|930.75|941.26|930.46|2
1649815460000|2022-04-13 02:04:20|941.24|930.44|941.91|931.11|941.91|931.11|941.24|930.44|9
1649815470000|2022-04-13 02:04:30|941.95|931.15|942.71|931.91|942.71|931.91|941.95|931.15|9
1649815480000|2022-04-13 02:04:40|942.83|932.03|942.83|932.03|942.84|932.04|942.83|932.03|3
1649815490000|2022-04-13 02:04:50|942.85|932.05|943.59|932.79|943.6|932.8|942.79|931.99|15
1649815500000|2022-04-13 02:05:00|943.6|932.8|942.93|932.13|943.6|932.8|942.93|932.13|7
1649815510000|2022-04-13 02:05:10|942.94|932.14|942.72|931.92|942.94|932.14|942.72|931.92|2
1649815530000|2022-04-13 02:05:30|942.73|931.93|941.99|931.19|942.73|931.93|941.98|931.18|7
1649815540000|2022-04-13 02:05:40|942.16|931.36|942.62|931.82|942.62|931.82|942.16|931.36|4
1649815550000|2022-04-13 02:05:50|942.63|931.83|942.83|932.03|942.84|932.04|942.62|931.82|16
1649815560000|2022-04-13 02:06:00|942.84|932.04|942.71|931.91|942.89|932.09|942.71|931.91|7
1649815570000|2022-04-13 02:06:10|942.64|931.84|942.89|932.09|942.89|932.09|942.24|931.44|7
1649815580000|2022-04-13 02:06:20|942.9|932.1|943.39|932.59|943.39|932.59|942.9|932.1|6
1649815590000|2022-04-13 02:06:30|943.58|932.78|943.58|932.78|943.58|932.78|943.57|932.77|13
1649815600000|2022-04-13 02:06:40|943.57|932.77|943.03|932.23|943.58|932.78|943.02|932.22|12
1649815610000|2022-04-13 02:06:50|943.05|932.25|943.6|932.8|943.6|932.8|943.05|932.25|14
1649815620000|2022-04-13 02:07:00|943.59|932.79|943.59|932.79|943.6|932.8|943.59|932.79|3
1649815630000|2022-04-13 02:07:10|943.6|932.8|943.63|932.83|943.63|932.83|943.57|932.77|4
1649815640000|2022-04-13 02:07:20|943.64|932.84|943.63|932.83|943.64|932.84|943.39|932.59|14
1649815650000|2022-04-13 02:07:30|943.64|932.84|943.63|932.83|943.64|932.84|943.63|932.83|16
1649815660000|2022-04-13 02:07:40|943.64|932.84|943.32|932.52|943.64|932.84|943.02|932.22|13
1649815670000|2022-04-13 02:07:50|943.13|932.33|943.02|932.22|943.13|932.33|943.02|932.22|2
1649815680000|2022-04-13 02:08:00|942.96|932.16|942.95|932.15|942.96|932.16|942.95|932.15|2
1649815690000|2022-04-13 02:08:10|942.89|932.09|942.89|932.09|942.89|932.09|942.89|932.09|1
1649815710000|2022-04-13 02:08:30|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1649815720000|2022-04-13 02:08:40|943.01|932.21|943.01|932.21|943.01|932.21|943.01|932.21|1
1649815730000|2022-04-13 02:08:50|942.9|932.1|942.91|932.11|942.91|932.11|942.9|932.1|2
1649815760000|2022-04-13 02:09:20|943.02|932.22|943.2|932.4|943.21|932.41|943.02|932.22|4
1649815770000|2022-04-13 02:09:30|943.25|932.45|943.46|932.66|943.58|932.78|943.25|932.45|3
1649815780000|2022-04-13 02:09:40|943.42|932.62|943.42|932.62|943.42|932.62|943.42|932.62|1
1649815790000|2022-04-13 02:09:50|943.47|932.67|943.47|932.67|943.47|932.67|943.47|932.67|1
1649815800000|2022-04-13 02:10:00|943.07|932.27|943.07|932.27|943.14|932.34|943.07|932.27|3
1649815810000|2022-04-13 02:10:10|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1649815870000|2022-04-13 02:11:10|942.83|932.03|942.83|932.03|942.83|932.03|942.83|932.03|1
1649815920000|2022-04-13 02:12:00|942.78|931.98|942.78|931.98|942.78|931.98|942.78|931.98|1
1649815940000|2022-04-13 02:12:20|942.6|931.8|942.3|931.5|942.6|931.8|942.3|931.5|2
1649815950000|2022-04-13 02:12:30|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1649815960000|2022-04-13 02:12:40|941.51|930.71|941.75|930.95|941.75|930.95|941.51|930.71|3
1649815970000|2022-04-13 02:12:50|941.67|930.87|941.75|930.95|941.75|930.95|941.35|930.55|3
1649815990000|2022-04-13 02:13:10|942.73|931.93|942.45|931.65|942.73|931.93|942.45|931.65|2
1649816000000|2022-04-13 02:13:20|942.3|931.5|942.3|931.5|942.3|931.5|942.3|931.5|1
1649816020000|2022-04-13 02:13:40|941.9|931.1|941.05|930.25|941.9|931.1|941.05|930.25|2
1649816030000|2022-04-13 02:13:50|940.9|930.1|940.5|929.7|940.9|930.1|940.5|929.7|3
1649816040000|2022-04-13 02:14:00|940.4|929.6|939.9|929.1|940.4|929.6|939.9|929.1|2
1649816050000|2022-04-13 02:14:10|940.19|929.39|939.95|929.15|940.19|929.39|939.9|929.1|3
1649816070000|2022-04-13 02:14:30|939.9|929.1|938.9|928.1|939.9|929.1|938.9|928.1|5
1649816100000|2022-04-13 02:15:00|939.15|928.35|939.9|929.1|939.9|929.1|939.15|928.35|3
1649816110000|2022-04-13 02:15:10|939.49|928.69|938.99|928.19|939.49|928.69|938.99|928.19|2
1649816120000|2022-04-13 02:15:20|938.9|928.1|938.4|927.6|938.9|928.1|938.4|927.6|4
1649816130000|2022-04-13 02:15:30|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649816140000|2022-04-13 02:15:40|938.05|927.25|938.05|927.25|938.05|927.25|938.05|927.25|1
1649816160000|2022-04-13 02:16:00|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649816180000|2022-04-13 02:16:20|938.8|928|938|927.2|938.8|928|938|927.2|3
1649816190000|2022-04-13 02:16:30|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649816200000|2022-04-13 02:16:40|938.01|927.21|938.13|927.33|938.13|927.33|938.01|927.21|2
1649816210000|2022-04-13 02:16:50|938.9|928.1|938.77|927.97|938.9|928.1|938.77|927.97|2
1649816220000|2022-04-13 02:17:00|938.62|927.82|938.62|927.82|938.62|927.82|938.62|927.82|1
1649816240000|2022-04-13 02:17:20|938.72|927.92|938.27|927.47|938.72|927.92|938.27|927.47|2
1649816250000|2022-04-13 02:17:30|938.57|927.77|938.77|927.97|938.84|928.04|938.57|927.77|4
1649816260000|2022-04-13 02:17:40|938.7|927.9|938.77|927.97|938.77|927.97|938.27|927.47|6
1649816270000|2022-04-13 02:17:50|938.39|927.59|938.27|927.47|938.39|927.59|938|927.2|5
1649816280000|2022-04-13 02:18:00|938.77|927.97|938.88|928.08|938.88|928.08|938.77|927.97|2
1649816290000|2022-04-13 02:18:10|938.77|927.97|938.77|927.97|938.77|927.97|938.77|927.97|1
1649816300000|2022-04-13 02:18:20|938.88|928.08|939.09|928.29|939.09|928.29|938.88|928.08|2
1649816310000|2022-04-13 02:18:30|939|928.2|939.4|928.6|939.4|928.6|938.9|928.1|6
1649816320000|2022-04-13 02:18:40|939.9|929.1|939.9|929.1|940.55|929.75|939.9|929.1|4
1649816330000|2022-04-13 02:18:50|940|929.2|939.9|929.1|940|929.2|939.9|929.1|2
1649816340000|2022-04-13 02:19:00|940|929.2|939.9|929.1|940|929.2|939.85|929.05|3
1649816380000|2022-04-13 02:19:40|939.85|929.05|939.4|928.6|939.85|929.05|939.4|928.6|2
1649816390000|2022-04-13 02:19:50|938.9|928.1|939.4|928.6|939.4|928.6|938.9|928.1|6
1649816400000|2022-04-13 02:20:00|939.05|928.25|939.4|928.6|939.41|928.61|939.05|928.25|3
1649816410000|2022-04-13 02:20:10|939.75|928.95|939.9|929.1|940.4|929.6|939.4|928.6|7
1649816420000|2022-04-13 02:20:20|939.95|929.15|939.9|929.1|939.95|929.15|939.62|928.82|5
1649816430000|2022-04-13 02:20:30|939.65|928.85|938.9|928.1|939.65|928.85|938.9|928.1|3
1649816440000|2022-04-13 02:20:40|938.58|927.78|938.68|927.88|938.68|927.88|938.58|927.78|2
1649816450000|2022-04-13 02:20:50|938.85|928.05|938.85|928.05|938.85|928.05|938.15|927.35|6
1649816460000|2022-04-13 02:21:00|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649816510000|2022-04-13 02:21:50|939.15|928.35|939.15|928.35|939.15|928.35|939.15|928.35|1
1649816520000|2022-04-13 02:22:00|939.59|928.79|939.4|928.6|939.59|928.79|939.12|928.32|3
1649816530000|2022-04-13 02:22:10|939.49|928.69|939.9|929.1|939.9|929.1|939.49|928.69|3
1649816560000|2022-04-13 02:22:40|939.99|929.19|939.9|929.1|939.99|929.19|939.9|929.1|2
1649816570000|2022-04-13 02:22:50|939.99|929.19|940.44|929.64|940.44|929.64|939.99|929.19|3
1649816580000|2022-04-13 02:23:00|940.65|929.85|940.65|929.85|940.65|929.85|940.65|929.85|1
1649816590000|2022-04-13 02:23:10|940.54|929.74|940.04|929.24|940.54|929.74|940.02|929.22|4
1649816610000|2022-04-13 02:23:30|940.6|929.8|940.6|929.8|940.6|929.8|940.6|929.8|1
1649816620000|2022-04-13 02:23:40|940.49|929.69|939.9|929.1|940.49|929.69|939.9|929.1|3
1649816640000|2022-04-13 02:24:00|939.85|929.05|939.85|929.05|939.85|929.05|939.85|929.05|1
1649816670000|2022-04-13 02:24:30|939.4|928.6|939.4|928.6|939.4|928.6|939.4|928.6|1
1649816680000|2022-04-13 02:24:40|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649816710000|2022-04-13 02:25:10|939.4|928.6|939.9|929.1|939.9|929.1|939.4|928.6|2
1649816780000|2022-04-13 02:26:20|939.4|928.6|938.9|928.1|939.4|928.6|938.9|928.1|2
1649816830000|2022-04-13 02:27:10|938.8|928|938.8|928|938.8|928|938.8|928|1
1649816850000|2022-04-13 02:27:30|938.62|927.82|938.4|927.6|938.62|927.82|938.4|927.6|2
1649816860000|2022-04-13 02:27:40|937.95|927.15|937.95|927.15|937.95|927.15|937.95|927.15|1
1649816870000|2022-04-13 02:27:50|938.29|927.49|938.9|928.1|938.9|928.1|938.29|927.49|5
1649816890000|2022-04-13 02:28:10|939.6|928.8|939.6|928.8|939.6|928.8|939.6|928.8|1
1649816900000|2022-04-13 02:28:20|939.75|928.95|939.75|928.95|939.75|928.95|939.75|928.95|1
1649816910000|2022-04-13 02:28:30|939.6|928.8|939.6|928.8|939.6|928.8|939.6|928.8|1
1649816940000|2022-04-13 02:29:00|939.75|928.95|939.75|928.95|939.75|928.95|939.75|928.95|1
1649816950000|2022-04-13 02:29:10|939.7|928.9|938.9|928.1|939.7|928.9|938.9|928.1|3
1649816980000|2022-04-13 02:29:40|939.35|928.55|939.9|929.1|940.1|929.3|939.35|928.55|4
1649817000000|2022-04-13 02:30:00|940.15|929.35|940.9|930.1|940.9|930.1|939.9|929.1|4
1649817010000|2022-04-13 02:30:10|940.95|930.15|940.95|930.15|940.95|930.15|940.95|930.15|1
1649817040000|2022-04-13 02:30:40|941.4|930.6|941.28|930.48|941.4|930.6|940.9|930.1|3
1649817050000|2022-04-13 02:30:50|940.9|930.1|941.8|931|941.8|931|940.9|930.1|5
1649817080000|2022-04-13 02:31:20|941.65|930.85|941.65|930.85|941.8|931|941.65|930.85|3
1649817090000|2022-04-13 02:31:30|941.8|931|941.8|931|941.8|931|941.8|931|1
1649817100000|2022-04-13 02:31:40|941.85|931.05|941.85|931.05|941.85|931.05|941.85|931.05|1
1649817110000|2022-04-13 02:31:50|941.8|931|941.4|930.6|941.8|931|941.4|930.6|2
1649817120000|2022-04-13 02:32:00|941.64|930.84|941.4|930.6|941.64|930.84|941.29|930.49|3
1649817140000|2022-04-13 02:32:20|941.7|930.9|941.7|930.9|941.7|930.9|941.7|930.9|1
1649817150000|2022-04-13 02:32:30|941.85|931.05|941.5|930.7|941.85|931.05|941.5|930.7|2
1649817160000|2022-04-13 02:32:40|941.05|930.25|941.8|931|941.8|931|941.05|930.25|3
1649817180000|2022-04-13 02:33:00|941.85|931.05|941.85|931.05|941.85|931.05|941.85|931.05|1
1649817200000|2022-04-13 02:33:20|941.96|931.16|942.14|931.34|942.14|931.34|941.96|931.16|2
1649817210000|2022-04-13 02:33:30|942.64|931.84|942.64|931.84|942.64|931.84|942.64|931.84|1
1649817220000|2022-04-13 02:33:40|942.69|931.89|942.79|931.99|942.79|931.99|942.69|931.89|2
1649817230000|2022-04-13 02:33:50|942.86|932.06|943.42|932.62|943.42|932.62|942.86|932.06|3
1649817240000|2022-04-13 02:34:00|943.6|932.8|943.6|932.8|943.6|932.8|943.6|932.8|1
1649817250000|2022-04-13 02:34:10|943.47|932.67|943.07|932.27|943.47|932.67|943.07|932.27|3
1649817260000|2022-04-13 02:34:20|943.42|932.62|943.42|932.62|943.42|932.62|943.42|932.62|1
1649817270000|2022-04-13 02:34:30|943.7|932.9|943.8|933|943.8|933|943.7|932.9|2
1649817280000|2022-04-13 02:34:40|943.7|932.9|943.65|932.85|943.7|932.9|943.65|932.85|2
1649817290000|2022-04-13 02:34:50|943.8|933|943.9|933.1|944.1|933.3|943.8|933|4
1649817300000|2022-04-13 02:35:00|943.95|933.15|943.75|932.95|943.95|933.15|943.75|932.95|3
1649817320000|2022-04-13 02:35:20|943.6|932.8|943.57|932.77|943.6|932.8|943.57|932.77|2
1649817330000|2022-04-13 02:35:30|943.4|932.6|943.57|932.77|943.57|932.77|943.4|932.6|3
1649817340000|2022-04-13 02:35:40|943.78|932.98|944.7|933.9|944.7|933.9|943.78|932.98|3
1649817350000|2022-04-13 02:35:50|944.9|934.1|945.9|935.1|945.9|935.1|944.87|934.07|6
1649817360000|2022-04-13 02:36:00|945.64|934.84|945.64|934.84|945.64|934.84|945.64|934.84|1
1649817370000|2022-04-13 02:36:10|945.65|934.85|946.02|935.22|946.02|935.22|945.4|934.6|9
1649817380000|2022-04-13 02:36:20|945.9|935.1|946.02|935.22|946.02|935.22|945.9|935.1|3
1649817390000|2022-04-13 02:36:30|945.97|935.17|946.02|935.22|946.02|935.22|945.97|935.17|2
1649817400000|2022-04-13 02:36:40|946.37|935.57|946.75|935.95|946.75|935.95|946.37|935.57|2
1649817410000|2022-04-13 02:36:50|946.65|935.85|946.02|935.22|946.7|935.9|946.02|935.22|6
1649817420000|2022-04-13 02:37:00|946.37|935.57|946.7|935.9|946.7|935.9|946.37|935.57|2
1649817430000|2022-04-13 02:37:10|946.58|935.78|946.31|935.51|946.58|935.78|946.02|935.22|6
1649817440000|2022-04-13 02:37:20|946.02|935.22|946.02|935.22|946.52|935.72|946.02|935.22|3
1649817450000|2022-04-13 02:37:30|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649817460000|2022-04-13 02:37:40|946.02|935.22|946.22|935.42|946.22|935.42|946.02|935.22|2
1649817470000|2022-04-13 02:37:50|946.17|935.37|946.21|935.41|946.27|935.47|945.9|935.1|6
1649817480000|2022-04-13 02:38:00|946.75|935.95|946.75|935.95|946.75|935.95|946.75|935.95|1
1649817490000|2022-04-13 02:38:10|946.55|935.75|946.55|935.75|946.55|935.75|946.55|935.75|1
1649817500000|2022-04-13 02:38:20|946.47|935.67|946.47|935.67|946.52|935.72|946.47|935.67|3
1649817510000|2022-04-13 02:38:30|946.8|936|946.8|936|946.8|936|946.8|936|1
1649817520000|2022-04-13 02:38:40|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1649817530000|2022-04-13 02:38:50|946.97|936.17|946.9|936.1|946.97|936.17|946.9|936.1|2
1649817540000|2022-04-13 02:39:00|946.59|935.79|946.55|935.75|946.9|936.1|946.21|935.41|5
1649817570000|2022-04-13 02:39:30|946.7|935.9|946.85|936.05|946.85|936.05|946.7|935.9|3
1649817580000|2022-04-13 02:39:40|947.6|936.8|947.9|937.1|947.9|937.1|947.6|936.8|2
1649817590000|2022-04-13 02:39:50|948.05|937.25|947.9|937.1|948.05|937.25|947.9|937.1|2
1649817600000|2022-04-13 02:40:00|948.4|937.6|946.9|936.1|948.4|937.6|946.9|936.1|10
1649817620000|2022-04-13 02:40:20|946.7|935.9|946.7|935.9|946.7|935.9|946.7|935.9|1
1649817630000|2022-04-13 02:40:30|946.2|935.4|946.05|935.25|946.2|935.4|946.05|935.25|2
1649817660000|2022-04-13 02:41:00|945.9|935.1|945.1|934.3|945.9|935.1|945.1|934.3|4
1649817670000|2022-04-13 02:41:10|944.9|934.1|943.95|933.15|944.9|934.1|943.95|933.15|4
1649817680000|2022-04-13 02:41:20|943.9|933.1|943.9|933.1|944.28|933.48|943.9|933.1|3
1649817700000|2022-04-13 02:41:40|944.28|933.48|944.4|933.6|944.65|933.85|943.9|933.1|6
1649817710000|2022-04-13 02:41:50|944.7|933.9|944.4|933.6|944.7|933.9|944.4|933.6|2
1649817740000|2022-04-13 02:42:20|943.9|933.1|944.9|934.1|944.9|934.1|943.9|933.1|4
1649817780000|2022-04-13 02:43:00|944.4|933.6|943.95|933.15|944.4|933.6|943.95|933.15|2
1649817790000|2022-04-13 02:43:10|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649817830000|2022-04-13 02:43:50|943.63|932.83|943.4|932.6|943.9|933.1|943.4|932.6|6
1649817840000|2022-04-13 02:44:00|943|932.2|943.8|933|943.8|933|943|932.2|3
1649817850000|2022-04-13 02:44:10|943.9|933.1|943.4|932.6|943.9|933.1|943.4|932.6|5
1649817860000|2022-04-13 02:44:20|943.31|932.51|943.4|932.6|943.4|932.6|943.31|932.51|4
1649817880000|2022-04-13 02:44:40|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649817890000|2022-04-13 02:44:50|943.94|933.14|943.9|933.1|943.94|933.14|943.9|933.1|2
1649817920000|2022-04-13 02:45:20|943.85|933.05|943.85|933.05|943.85|933.05|943.85|933.05|1
1649817940000|2022-04-13 02:45:40|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649817970000|2022-04-13 02:46:10|943.53|932.73|943|932.2|943.53|932.73|943|932.2|2
1649817980000|2022-04-13 02:46:20|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1649817990000|2022-04-13 02:46:30|942.76|931.96|942|931.2|942.76|931.96|942|931.2|4
1649818010000|2022-04-13 02:46:50|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1649818020000|2022-04-13 02:47:00|942.3|931.5|942.65|931.85|942.65|931.85|942.3|931.5|2
1649818030000|2022-04-13 02:47:10|942.85|932.05|942.85|932.05|942.85|932.05|942.85|932.05|1
1649818050000|2022-04-13 02:47:30|942.51|931.71|942.4|931.6|942.51|931.71|941.95|931.15|4
1649818060000|2022-04-13 02:47:40|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1649818070000|2022-04-13 02:47:50|942.6|931.8|942.6|931.8|942.6|931.8|942.6|931.8|1
1649818090000|2022-04-13 02:48:10|942.65|931.85|942.65|931.85|942.65|931.85|942.65|931.85|1
1649818100000|2022-04-13 02:48:20|942.52|931.72|941.97|931.17|942.52|931.72|941.9|931.1|5
1649818110000|2022-04-13 02:48:30|942.6|931.8|942.02|931.22|942.6|931.8|942.02|931.22|2
1649818120000|2022-04-13 02:48:40|942.17|931.37|941.9|931.1|942.17|931.37|941.9|931.1|5
1649818130000|2022-04-13 02:48:50|941.99|931.19|942.02|931.22|942.02|931.22|941.99|931.19|2
1649818140000|2022-04-13 02:49:00|942.8|932|942.8|932|942.8|932|942.8|932|1
1649818150000|2022-04-13 02:49:10|942.9|932.1|943.66|932.86|943.66|932.86|942.9|932.1|5
1649818160000|2022-04-13 02:49:20|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649818180000|2022-04-13 02:49:40|944.15|933.35|944.4|933.6|944.4|933.6|944.15|933.35|3
1649818190000|2022-04-13 02:49:50|944.75|933.95|944.4|933.6|944.75|933.95|944.4|933.6|2
1649818200000|2022-04-13 02:50:00|944.22|933.42|944.4|933.6|944.68|933.88|944.22|933.42|3
1649818210000|2022-04-13 02:50:10|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649818240000|2022-04-13 02:50:40|943.4|932.6|943.4|932.6|943.4|932.6|943.4|932.6|1
1649818260000|2022-04-13 02:51:00|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1649818290000|2022-04-13 02:51:30|943.1|932.3|942.9|932.1|943.1|932.3|942.9|932.1|2
1649818310000|2022-04-13 02:51:50|943.4|932.6|943.7|932.9|943.7|932.9|943.4|932.6|2
1649818330000|2022-04-13 02:52:10|943.4|932.6|943.85|933.05|943.85|933.05|943.28|932.48|8
1649818340000|2022-04-13 02:52:20|943.4|932.6|943.4|932.6|943.4|932.6|943.4|932.6|1
1649818360000|2022-04-13 02:52:40|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1649818430000|2022-04-13 02:53:50|943.1|932.3|942.9|932.1|943.1|932.3|942.9|932.1|2
1649818460000|2022-04-13 02:54:20|943.19|932.39|943.9|933.1|943.9|933.1|943.19|932.39|3
1649818500000|2022-04-13 02:55:00|943.8|933|943.4|932.6|943.8|933|943.4|932.6|2
1649818510000|2022-04-13 02:55:10|943.65|932.85|943.4|932.6|943.65|932.85|943.4|932.6|2
1649818530000|2022-04-13 02:55:30|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1649818590000|2022-04-13 02:56:30|943.15|932.35|942.9|932.1|943.15|932.35|942.9|932.1|2
1649818600000|2022-04-13 02:56:40|943.14|932.34|943.14|932.34|943.14|932.34|943.14|932.34|1
1649818610000|2022-04-13 02:56:50|943.64|932.84|943.64|932.84|943.64|932.84|943.64|932.84|1
1649818620000|2022-04-13 02:57:00|943.14|932.34|943.14|932.34|943.14|932.34|943.14|932.34|1
1649818650000|2022-04-13 02:57:30|942.95|932.15|941.9|931.1|942.95|932.15|941.9|931.1|4
1649818660000|2022-04-13 02:57:40|941.67|930.87|941.67|930.87|941.8|931|941.67|930.87|3
1649818670000|2022-04-13 02:57:50|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1649818710000|2022-04-13 02:58:30|942.28|931.48|942.9|932.1|942.9|932.1|942.28|931.48|4
1649818830000|2022-04-13 03:00:30|942.86|932.06|942.86|932.06|942.86|932.06|942.72|931.92|3
1649818860000|2022-04-13 03:01:00|942.6|931.8|942.61|931.81|942.86|932.06|942.6|931.8|3
1649818870000|2022-04-13 03:01:10|942.64|931.84|942.9|932.1|942.9|932.1|942.64|931.84|3
1649818880000|2022-04-13 03:01:20|942.72|931.92|942.9|932.1|942.9|932.1|942.72|931.92|2
1649818890000|2022-04-13 03:01:30|943|932.2|943|932.2|943|932.2|943|932.2|1
1649818920000|2022-04-13 03:02:00|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1649818930000|2022-04-13 03:02:10|942.86|932.06|942.43|931.63|942.87|932.07|942.43|931.63|3
1649818950000|2022-04-13 03:02:30|942.73|931.93|942.73|931.93|942.86|932.06|942.05|931.25|8
1649818960000|2022-04-13 03:02:40|942.69|931.89|942.97|932.17|942.98|932.18|942.69|931.89|6
1649818970000|2022-04-13 03:02:50|942.98|932.18|942.98|932.18|942.98|932.18|942.98|932.18|1
1649818980000|2022-04-13 03:03:00|943.48|932.68|943.7|932.9|943.7|932.9|943.48|932.68|3
1649818990000|2022-04-13 03:03:10|943.9|933.1|944.9|934.1|944.9|934.1|943.9|933.1|8
1649819010000|2022-04-13 03:03:30|944.93|934.13|944.9|934.1|945.4|934.6|944.9|934.1|5
1649819030000|2022-04-13 03:03:50|945.15|934.35|944.9|934.1|945.15|934.35|944.9|934.1|4
1649819040000|2022-04-13 03:04:00|945.01|934.21|944.9|934.1|945.1|934.3|944.9|934.1|3
1649819070000|2022-04-13 03:04:30|945|934.2|945.4|934.6|945.4|934.6|945|934.2|4
1649819100000|2022-04-13 03:05:00|945.15|934.35|945.4|934.6|945.4|934.6|945.15|934.35|3
1649819110000|2022-04-13 03:05:10|945.31|934.51|945.88|935.08|945.96|935.16|945.2|934.4|6
1649819120000|2022-04-13 03:05:20|945.96|935.16|946.01|935.21|946.03|935.23|945.88|935.08|4
1649819130000|2022-04-13 03:05:30|945.86|935.06|946.01|935.21|946.01|935.21|945.73|934.93|6
1649819140000|2022-04-13 03:05:40|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649819150000|2022-04-13 03:05:50|946.05|935.25|946.05|935.25|946.05|935.25|946.05|935.25|1
1649819180000|2022-04-13 03:06:20|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649819190000|2022-04-13 03:06:30|945.4|934.6|945.1|934.3|945.82|935.02|945.1|934.3|4
1649819200000|2022-04-13 03:06:40|945|934.2|945|934.2|945|934.2|945|934.2|1
1649819210000|2022-04-13 03:06:50|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649819220000|2022-04-13 03:07:00|944.81|934.01|944.9|934.1|944.9|934.1|944.81|934.01|2
1649819240000|2022-04-13 03:07:20|944.4|933.6|944.4|933.6|944.4|933.6|944.4|933.6|1
1649819270000|2022-04-13 03:07:50|944.85|934.05|944.85|934.05|944.85|934.05|944.85|934.05|1
1649819280000|2022-04-13 03:08:00|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649819290000|2022-04-13 03:08:10|945.4|934.6|945.4|934.6|945.4|934.6|945.4|934.6|1
1649819320000|2022-04-13 03:08:40|945.12|934.32|945.12|934.32|945.12|934.32|945.12|934.32|1
1649819340000|2022-04-13 03:09:00|945.37|934.57|945.8|935|945.8|935|945.04|934.24|6
1649819350000|2022-04-13 03:09:10|945.62|934.82|945.8|935|945.8|935|945.62|934.82|2
1649819360000|2022-04-13 03:09:20|945.62|934.82|945.9|935.1|946|935.2|945.62|934.82|3
1649819370000|2022-04-13 03:09:30|946.12|935.32|945.95|935.15|946.25|935.45|945.95|935.15|3
1649819380000|2022-04-13 03:09:40|946.13|935.33|946.58|935.78|946.58|935.78|946.13|935.33|4
1649819400000|2022-04-13 03:10:00|946.2|935.4|946.58|935.78|946.58|935.78|946.13|935.33|5
1649819420000|2022-04-13 03:10:20|946.2|935.4|946.13|935.33|946.2|935.4|946.13|935.33|2
1649819430000|2022-04-13 03:10:30|946.58|935.78|946.58|935.78|946.58|935.78|946.58|935.78|1
1649819440000|2022-04-13 03:10:40|946.85|936.05|946.85|936.05|946.85|936.05|946.85|936.05|1
1649819450000|2022-04-13 03:10:50|946.58|935.78|946.46|935.66|946.67|935.87|946.08|935.28|5
1649819460000|2022-04-13 03:11:00|946.63|935.83|946.46|935.66|946.63|935.83|946.46|935.66|4
1649819470000|2022-04-13 03:11:10|946.68|935.88|946.8|936|946.8|936|946.46|935.66|5
1649819480000|2022-04-13 03:11:20|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1649819540000|2022-04-13 03:12:20|946.73|935.93|946.9|936.1|946.9|936.1|946.73|935.93|2
1649819550000|2022-04-13 03:12:30|947.07|936.27|947.07|936.27|947.07|936.27|947.07|936.27|1
1649819580000|2022-04-13 03:13:00|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1649819620000|2022-04-13 03:13:40|946.61|935.81|946.78|935.98|946.9|936.1|946.1|935.3|4
1649819630000|2022-04-13 03:13:50|946.76|935.96|946.78|935.98|946.9|936.1|946.15|935.35|4
1649819640000|2022-04-13 03:14:00|946.9|936.1|946.9|936.1|946.9|936.1|946.81|936.01|3
1649819700000|2022-04-13 03:15:00|946.75|935.95|946.75|935.95|946.75|935.95|946.75|935.95|1
1649819710000|2022-04-13 03:15:10|946.8|936|946.8|936|946.8|936|946.8|936|1
1649819730000|2022-04-13 03:15:30|946.75|935.95|945.9|935.1|946.75|935.95|945.9|935.1|3
1649819780000|2022-04-13 03:16:20|946.19|935.39|946.4|935.6|946.65|935.85|946.15|935.35|5
1649819790000|2022-04-13 03:16:30|946.41|935.61|946.8|936|946.8|936|946.28|935.48|5
1649819800000|2022-04-13 03:16:40|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1649819940000|2022-04-13 03:19:00|947.15|936.35|947.9|937.1|948.01|937.21|947.15|936.35|6
1649819950000|2022-04-13 03:19:10|947.95|937.15|947.95|937.15|948.25|937.45|947.9|937.1|4
1649819960000|2022-04-13 03:19:20|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1649820000000|2022-04-13 03:20:00|948.1|937.3|948.91|938.11|948.97|938.17|948.1|937.3|5
1649820010000|2022-04-13 03:20:10|949.26|938.46|947.77|936.97|949.26|938.46|947.69|936.89|7
1649820020000|2022-04-13 03:20:20|947.9|937.1|948.25|937.45|948.25|937.45|947.9|937.1|2
1649820030000|2022-04-13 03:20:30|947.9|937.1|947.9|937.1|948|937.2|947.9|937.1|3
1649820040000|2022-04-13 03:20:40|948.05|937.25|948.05|937.25|948.05|937.25|948.05|937.25|1
1649820060000|2022-04-13 03:21:00|948.44|937.64|948.34|937.54|948.44|937.64|948.34|937.54|4
1649820070000|2022-04-13 03:21:10|948.45|937.65|948.45|937.65|948.45|937.65|948.45|937.65|1
1649820090000|2022-04-13 03:21:30|948.34|937.54|948.4|937.6|948.4|937.6|947.95|937.15|3
1649820100000|2022-04-13 03:21:40|948|937.2|947.9|937.1|948|937.2|947.9|937.1|3
1649820110000|2022-04-13 03:21:50|948.25|937.45|948.1|937.3|948.4|937.6|948.1|937.3|3
1649820120000|2022-04-13 03:22:00|948.35|937.55|948|937.2|948.35|937.55|948|937.2|5
1649820130000|2022-04-13 03:22:10|948.1|937.3|948.1|937.3|948.1|937.3|948.1|937.3|1
1649820170000|2022-04-13 03:22:50|948.45|937.65|948.1|937.3|948.45|937.65|948.1|937.3|2
1649820180000|2022-04-13 03:23:00|948.55|937.75|948.55|937.75|948.55|937.75|948.55|937.75|1
1649820190000|2022-04-13 03:23:10|948.86|938.06|948.91|938.11|948.91|938.11|948.86|938.06|2
1649820220000|2022-04-13 03:23:40|949.21|938.41|948.91|938.11|949.21|938.41|948.91|938.11|2
1649820230000|2022-04-13 03:23:50|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1649820240000|2022-04-13 03:24:00|948.91|938.11|948.91|938.11|948.91|938.11|948.91|938.11|1
1649820250000|2022-04-13 03:24:10|949.21|938.41|949.4|938.6|949.4|938.6|949.21|938.41|2
1649820260000|2022-04-13 03:24:20|949.8|939|949.75|938.95|949.8|939|949.75|938.95|2
1649820270000|2022-04-13 03:24:30|949.7|938.9|949.7|938.9|949.7|938.9|949.7|938.9|1
1649820280000|2022-04-13 03:24:40|949.75|938.95|949.65|938.85|949.75|938.95|949.65|938.85|2
1649820290000|2022-04-13 03:24:50|949.75|938.95|949.75|938.95|949.75|938.95|949.75|938.95|1
1649820300000|2022-04-13 03:25:00|949.6|938.8|949.6|938.8|949.6|938.8|949.6|938.8|1
1649820310000|2022-04-13 03:25:10|949.39|938.59|949.54|938.74|949.54|938.74|949.39|938.59|2
1649820330000|2022-04-13 03:25:30|949.45|938.65|949.45|938.65|949.45|938.65|949.45|938.65|1
1649820340000|2022-04-13 03:25:40|949.5|938.7|949.5|938.7|949.5|938.7|949.5|938.7|1
1649820350000|2022-04-13 03:25:50|949.55|938.75|949.6|938.8|949.6|938.8|949.55|938.75|2
1649820390000|2022-04-13 03:26:30|949.55|938.75|949.55|938.75|949.55|938.75|949.55|938.75|1
1649820420000|2022-04-13 03:27:00|949.45|938.65|949.45|938.65|949.45|938.65|949.45|938.65|1
1649820430000|2022-04-13 03:27:10|949.15|938.35|948.92|938.12|949.15|938.35|948.92|938.12|2
1649820470000|2022-04-13 03:27:50|948.82|938.02|948.82|938.02|948.82|938.02|948.82|938.02|1
1649820540000|2022-04-13 03:29:00|948.92|938.12|948.92|938.12|948.92|938.12|948.92|938.12|1
1649820550000|2022-04-13 03:29:10|948.87|938.07|948.87|938.07|948.87|938.07|948.87|938.07|1
1649820570000|2022-04-13 03:29:30|948.72|937.92|948.42|937.62|948.72|937.92|948.42|937.62|2
1649820600000|2022-04-13 03:30:00|948.92|938.12|948.92|938.12|948.92|938.12|948.92|938.12|1
1649820610000|2022-04-13 03:30:10|948.67|937.87|948.92|938.12|948.92|938.12|948.67|937.87|2
1649820620000|2022-04-13 03:30:20|948.91|938.11|949.21|938.41|949.21|938.41|948.91|938.11|2
1649820630000|2022-04-13 03:30:30|949.5|938.7|949.5|938.7|949.5|938.7|949.5|938.7|1
1649820660000|2022-04-13 03:31:00|949.6|938.8|949.15|938.35|949.6|938.8|949.15|938.35|2
1649820670000|2022-04-13 03:31:10|948.92|938.12|948.45|937.65|948.92|938.12|948.45|937.65|3
1649820680000|2022-04-13 03:31:20|947.95|937.15|947.95|937.15|947.95|937.15|947.95|937.15|1
1649820690000|2022-04-13 03:31:30|947.9|937.1|946.95|936.15|947.9|937.1|946.95|936.15|7
1649820710000|2022-04-13 03:31:50|947.4|936.6|947.4|936.6|947.4|936.6|947.4|936.6|1
1649820720000|2022-04-13 03:32:00|947.7|936.9|947|936.2|947.7|936.9|947|936.2|3
1649820750000|2022-04-13 03:32:30|946.95|936.15|946.9|936.1|946.95|936.15|946.9|936.1|2
1649820760000|2022-04-13 03:32:40|947.16|936.36|947.7|936.9|947.7|936.9|946.9|936.1|5
1649820780000|2022-04-13 03:33:00|947.76|936.96|947.96|937.16|947.96|937.16|947.76|936.96|2
1649820790000|2022-04-13 03:33:10|948.04|937.24|948.04|937.24|948.04|937.24|948.04|937.24|1
1649820800000|2022-04-13 03:33:20|948.29|937.49|948.04|937.24|948.29|937.49|948.04|937.24|3
1649820820000|2022-04-13 03:33:40|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1649820830000|2022-04-13 03:33:50|947.45|936.65|946.95|936.15|947.45|936.65|946.95|936.15|2
1649820840000|2022-04-13 03:34:00|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1649820890000|2022-04-13 03:34:50|947.4|936.6|947.19|936.39|947.4|936.6|947.19|936.39|2
1649820920000|2022-04-13 03:35:20|947.09|936.29|947.09|936.29|947.09|936.29|947.09|936.29|1
1649820960000|2022-04-13 03:36:00|947.17|936.37|947.09|936.29|947.19|936.39|947.09|936.29|3
1649820970000|2022-04-13 03:36:10|946.95|936.15|946.95|936.15|946.95|936.15|946.95|936.15|1
1649820990000|2022-04-13 03:36:30|946.9|936.1|946.45|935.65|946.9|936.1|946.45|935.65|2
1649821000000|2022-04-13 03:36:40|945.95|935.15|946.4|935.6|946.4|935.6|945.95|935.15|2
1649821030000|2022-04-13 03:37:10|946|935.2|946|935.2|946|935.2|946|935.2|1
1649821060000|2022-04-13 03:37:40|946.5|935.7|946.85|936.05|946.85|936.05|946.5|935.7|2
1649821070000|2022-04-13 03:37:50|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1649821100000|2022-04-13 03:38:20|946.85|936.05|946.85|936.05|946.85|936.05|946.85|936.05|1
1649821110000|2022-04-13 03:38:30|946.88|936.08|946.88|936.08|946.88|936.08|946.88|936.08|1
1649821120000|2022-04-13 03:38:40|946.37|935.57|946.4|935.6|946.4|935.6|946.37|935.57|2
1649821140000|2022-04-13 03:39:00|946.5|935.7|946.5|935.7|946.5|935.7|946.5|935.7|1
1649821150000|2022-04-13 03:39:10|946.37|935.57|946.45|935.65|946.45|935.65|946.37|935.57|2
1649821180000|2022-04-13 03:39:40|946.35|935.55|946.35|935.55|946.35|935.55|946.35|935.55|1
1649821190000|2022-04-13 03:39:50|946.37|935.57|946.47|935.67|946.47|935.67|946.37|935.57|3
1649821200000|2022-04-13 03:40:00|946.5|935.7|946.9|936.1|946.9|936.1|946.5|935.7|2
1649821260000|2022-04-13 03:41:00|946.85|936.05|946.4|935.6|946.85|936.05|946.4|935.6|2
1649821270000|2022-04-13 03:41:10|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649821290000|2022-04-13 03:41:30|946.55|935.75|946.18|935.38|946.55|935.75|946.18|935.38|2
1649821300000|2022-04-13 03:41:40|946.5|935.7|946.13|935.33|946.5|935.7|946.13|935.33|2
1649821310000|2022-04-13 03:41:50|946.5|935.7|946.45|935.65|946.7|935.9|946.1|935.3|6
1649821340000|2022-04-13 03:42:20|945.98|935.18|945.98|935.18|945.98|935.18|945.98|935.18|1
1649821350000|2022-04-13 03:42:30|946.14|935.34|946.14|935.34|946.14|935.34|946.14|935.34|1
1649821360000|2022-04-13 03:42:40|946.65|935.85|946.2|935.4|946.65|935.85|946.2|935.4|2
1649821370000|2022-04-13 03:42:50|946.5|935.7|946.14|935.34|946.5|935.7|946.14|935.34|2
1649821380000|2022-04-13 03:43:00|946.6|935.8|946.2|935.4|946.6|935.8|946.03|935.23|5
1649821390000|2022-04-13 03:43:10|946.4|935.6|946.4|935.6|946.4|935.6|946.4|935.6|1
1649821400000|2022-04-13 03:43:20|946.85|936.05|946.11|935.31|946.85|936.05|946.11|935.31|3
1649821410000|2022-04-13 03:43:30|946.26|935.46|946.11|935.31|946.56|935.76|946.11|935.31|5
1649821420000|2022-04-13 03:43:40|946.4|935.6|946.4|935.6|946.4|935.6|946.4|935.6|1
1649821430000|2022-04-13 03:43:50|946.9|936.1|945.9|935.1|946.9|936.1|945.9|935.1|5
1649821450000|2022-04-13 03:44:10|946.06|935.26|946.9|936.1|946.9|936.1|946.06|935.26|3
1649821460000|2022-04-13 03:44:20|947|936.2|946.9|936.1|947.42|936.62|946.9|936.1|5
1649821490000|2022-04-13 03:44:50|946.74|935.94|946.61|935.81|946.74|935.94|946.11|935.31|5
1649821500000|2022-04-13 03:45:00|946.49|935.69|946.26|935.46|946.49|935.69|946.26|935.46|2
1649821520000|2022-04-13 03:45:20|946.61|935.81|946.61|935.81|946.61|935.81|946.61|935.81|1
1649821550000|2022-04-13 03:45:50|946.85|936.05|947.9|937.1|947.9|937.1|946.85|936.05|10
1649821560000|2022-04-13 03:46:00|947.6|936.8|947.03|936.23|947.9|937.1|947.03|936.23|7
1649821580000|2022-04-13 03:46:20|947.02|936.22|947.02|936.22|947.02|936.22|947.02|936.22|1
1649821590000|2022-04-13 03:46:30|947.03|936.23|947.02|936.22|947.03|936.23|947.02|936.22|4
1649821600000|2022-04-13 03:46:40|946.65|935.85|946.05|935.25|946.65|935.85|946.05|935.25|5
1649821610000|2022-04-13 03:46:50|945.9|935.1|945|934.2|945.9|935.1|945|934.2|2
1649821620000|2022-04-13 03:47:00|944.9|934.1|945.85|935.05|945.85|935.05|944.9|934.1|3
1649821630000|2022-04-13 03:47:10|945.4|934.6|944.95|934.15|945.4|934.6|944.95|934.15|3
1649821640000|2022-04-13 03:47:20|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649821660000|2022-04-13 03:47:40|944.65|933.85|944.9|934.1|944.9|934.1|944.65|933.85|2
1649821680000|2022-04-13 03:48:00|945.02|934.22|945.8|935|945.8|935|944.9|934.1|3
1649821690000|2022-04-13 03:48:10|945.9|935.1|945.13|934.33|945.9|935.1|945.13|934.33|3
1649821700000|2022-04-13 03:48:20|945.4|934.6|945.4|934.6|945.85|935.05|945.4|934.6|6
1649821710000|2022-04-13 03:48:30|945.9|935.1|944.9|934.1|945.9|935.1|944.9|934.1|4
1649821720000|2022-04-13 03:48:40|945.05|934.25|945.9|935.1|945.9|935.1|945.05|934.25|4
1649821730000|2022-04-13 03:48:50|945.73|934.93|945.65|934.85|945.9|935.1|945.35|934.55|11
1649821740000|2022-04-13 03:49:00|945.31|934.51|944.9|934.1|945.31|934.51|944.9|934.1|3
1649821750000|2022-04-13 03:49:10|945.08|934.28|945.65|934.85|945.65|934.85|945.08|934.28|4
1649821760000|2022-04-13 03:49:20|945.57|934.77|945.57|934.77|945.57|934.77|945.33|934.53|5
1649821770000|2022-04-13 03:49:30|945.22|934.42|945.36|934.56|945.36|934.56|945.22|934.42|2
1649821780000|2022-04-13 03:49:40|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649821790000|2022-04-13 03:49:50|944.73|933.93|944.73|933.93|944.73|933.93|944.73|933.93|1
1649821800000|2022-04-13 03:50:00|944.4|933.6|944.9|934.1|944.9|934.1|944.1|933.3|5
1649821860000|2022-04-13 03:51:00|945.03|934.23|944.9|934.1|945.03|934.23|944.9|934.1|2
1649821890000|2022-04-13 03:51:30|944.8|934|944.8|934|944.8|934|944.8|934|1
1649821900000|2022-04-13 03:51:40|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649821910000|2022-04-13 03:51:50|944.69|933.89|944.9|934.1|944.9|934.1|944.63|933.83|4
1649821920000|2022-04-13 03:52:00|944.68|933.88|944.55|933.75|944.68|933.88|944.55|933.75|2
1649821930000|2022-04-13 03:52:10|944.67|933.87|945.01|934.21|945.14|934.34|944.67|933.87|5
1649821940000|2022-04-13 03:52:20|945.02|934.22|945.2|934.4|945.55|934.75|944.9|934.1|7
1649821950000|2022-04-13 03:52:30|945.5|934.7|945.5|934.7|945.5|934.7|945.5|934.7|1
1649821960000|2022-04-13 03:52:40|945.2|934.4|945.16|934.36|945.2|934.4|945.13|934.33|3
1649821970000|2022-04-13 03:52:50|944.9|934.1|945.35|934.55|945.35|934.55|944.9|934.1|4
1649821980000|2022-04-13 03:53:00|945.54|934.74|945.5|934.7|945.74|934.94|945.24|934.44|5
1649821990000|2022-04-13 03:53:10|945.24|934.44|945.24|934.44|945.24|934.44|945.24|934.44|1
1649822000000|2022-04-13 03:53:20|945|934.2|945|934.2|945|934.2|945|934.2|1
1649822010000|2022-04-13 03:53:30|945.12|934.32|945.15|934.35|945.37|934.57|945|934.2|8
1649822020000|2022-04-13 03:53:40|944.9|934.1|944.75|933.95|944.9|934.1|944.75|933.95|2
1649822050000|2022-04-13 03:54:10|944.8|934|944.56|933.76|944.8|934|944.49|933.69|5
1649822060000|2022-04-13 03:54:20|944.64|933.84|944.56|933.76|944.64|933.84|944.54|933.74|3
1649822070000|2022-04-13 03:54:30|944.85|934.05|944.85|934.05|944.85|934.05|944.85|934.05|1
1649822080000|2022-04-13 03:54:40|944.75|933.95|944.75|933.95|944.75|933.95|944.75|933.95|1
1649822100000|2022-04-13 03:55:00|944.81|934.01|944.98|934.18|944.98|934.18|944.8|934|5
1649822110000|2022-04-13 03:55:10|945.03|934.23|944.9|934.1|945.03|934.23|944.9|934.1|2
1649822130000|2022-04-13 03:55:30|945.08|934.28|945.8|935|945.8|935|945.08|934.28|5
1649822150000|2022-04-13 03:55:50|945.57|934.77|945.42|934.62|945.57|934.77|945.2|934.4|4
1649822170000|2022-04-13 03:56:10|945.65|934.85|945.65|934.85|945.65|934.85|945.65|934.85|1
1649822220000|2022-04-13 03:57:00|945.6|934.8|945.6|934.8|945.6|934.8|945.6|934.8|1
1649822230000|2022-04-13 03:57:10|945.52|934.72|945.52|934.72|945.52|934.72|945.52|934.72|1
1649822240000|2022-04-13 03:57:20|945.08|934.28|945.08|934.28|945.08|934.28|945.08|934.28|1
1649822250000|2022-04-13 03:57:30|945.05|934.25|945.05|934.25|945.05|934.25|945.05|934.25|1
1649822260000|2022-04-13 03:57:40|945.1|934.3|945.1|934.3|945.1|934.3|945.1|934.3|1
1649822270000|2022-04-13 03:57:50|945|934.2|945.15|934.35|945.15|934.35|945|934.2|2
1649822280000|2022-04-13 03:58:00|945.56|934.76|945.4|934.6|945.56|934.76|945.4|934.6|3
1649822290000|2022-04-13 03:58:10|945.1|934.3|945.1|934.3|945.1|934.3|945.1|934.3|1
1649822300000|2022-04-13 03:58:20|945|934.2|945.65|934.85|945.9|935.1|945|934.2|7
1649822310000|2022-04-13 03:58:30|945.4|934.6|945.9|935.1|945.9|935.1|945.2|934.4|4
1649822320000|2022-04-13 03:58:40|945.98|935.18|945.98|935.18|946.16|935.36|945.94|935.14|5
1649822330000|2022-04-13 03:58:50|946.48|935.68|946.39|935.59|946.59|935.79|946.39|935.59|3
1649822340000|2022-04-13 03:59:00|946.15|935.35|946.15|935.35|946.15|935.35|946.15|935.35|1
1649822350000|2022-04-13 03:59:10|946.43|935.63|946.54|935.74|946.68|935.88|946.43|935.63|3
1649822360000|2022-04-13 03:59:20|946.4|935.6|946.9|936.1|946.9|936.1|946.4|935.6|2
1649822480000|2022-04-13 04:01:20|947.1|936.3|947.4|936.6|947.49|936.69|947.1|936.3|4
1649822490000|2022-04-13 04:01:30|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1649822510000|2022-04-13 04:01:50|947.94|937.14|947.94|937.14|947.94|937.14|947.94|937.14|1
1649822540000|2022-04-13 04:02:20|948|937.2|947.94|937.14|948|937.2|947.94|937.14|2
1649822550000|2022-04-13 04:02:30|948|937.2|948.08|937.28|948.14|937.34|948|937.2|3
1649822560000|2022-04-13 04:02:40|948|937.2|948|937.2|948|937.2|948|937.2|1
1649822580000|2022-04-13 04:03:00|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1649822590000|2022-04-13 04:03:10|947.3|936.5|947.37|936.57|947.37|936.57|947.3|936.5|2
1649822600000|2022-04-13 04:03:20|947.45|936.65|946.05|935.25|947.45|936.65|946.05|935.25|5
1649822610000|2022-04-13 04:03:30|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649822620000|2022-04-13 04:03:40|945.85|935.05|945.4|934.6|945.85|935.05|945.4|934.6|2
1649822630000|2022-04-13 04:03:50|944.9|934.1|945.5|934.7|945.5|934.7|944.9|934.1|5
1649822640000|2022-04-13 04:04:00|945.18|934.38|945.4|934.6|945.4|934.6|945.18|934.38|2
1649822650000|2022-04-13 04:04:10|945.17|934.37|945|934.2|945.17|934.37|945|934.2|2
1649822660000|2022-04-13 04:04:20|944.85|934.05|944.85|934.05|944.85|934.05|944.85|934.05|1
1649822680000|2022-04-13 04:04:40|944.76|933.96|944.31|933.51|944.76|933.96|944.31|933.51|3
1649822690000|2022-04-13 04:04:50|944.2|933.4|944.31|933.51|944.31|933.51|944.2|933.4|3
1649822720000|2022-04-13 04:05:20|944.76|933.96|944.76|933.96|944.76|933.96|944.76|933.96|1
1649822730000|2022-04-13 04:05:30|944.17|933.37|944.26|933.46|944.26|933.46|944.17|933.37|2
1649822760000|2022-04-13 04:06:00|944.3|933.5|944.3|933.5|944.3|933.5|944.3|933.5|1
1649822780000|2022-04-13 04:06:20|944.26|933.46|944.26|933.46|944.26|933.46|944.26|933.46|1
1649822790000|2022-04-13 04:06:30|944.62|933.82|944.44|933.64|944.62|933.82|944.33|933.53|5
1649822800000|2022-04-13 04:06:40|944.26|933.46|944.15|933.35|944.26|933.46|944.15|933.35|2
1649822810000|2022-04-13 04:06:50|944.53|933.73|944.26|933.46|944.53|933.73|944|933.2|5
1649822820000|2022-04-13 04:07:00|944|933.2|944|933.2|944|933.2|944|933.2|1
1649822860000|2022-04-13 04:07:40|944.2|933.4|944.2|933.4|944.2|933.4|944.2|933.4|1
1649822940000|2022-04-13 04:09:00|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649822950000|2022-04-13 04:09:10|944.01|933.21|944.6|933.8|944.6|933.8|944.01|933.21|2
1649822970000|2022-04-13 04:09:30|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649823000000|2022-04-13 04:10:00|944.73|933.93|944.1|933.3|944.73|933.93|944.1|933.3|4
1649823010000|2022-04-13 04:10:10|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649823050000|2022-04-13 04:10:50|943.95|933.15|943.95|933.15|943.95|933.15|943.95|933.15|1
1649823060000|2022-04-13 04:11:00|944.1|933.3|944.1|933.3|944.1|933.3|944.1|933.3|1
1649823090000|2022-04-13 04:11:30|944.27|933.47|944.63|933.83|944.63|933.83|944.13|933.33|4
1649823130000|2022-04-13 04:12:10|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649823160000|2022-04-13 04:12:40|944.8|934|944.53|933.73|944.8|934|944.53|933.73|3
1649823170000|2022-04-13 04:12:50|943.95|933.15|944.13|933.33|944.13|933.33|943.95|933.15|2
1649823180000|2022-04-13 04:13:00|944.38|933.58|944.63|933.83|944.7|933.9|944.38|933.58|5
1649823190000|2022-04-13 04:13:10|944.4|933.6|944.4|933.6|944.4|933.6|944.4|933.6|1
1649823210000|2022-04-13 04:13:30|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649823220000|2022-04-13 04:13:40|944.1|933.3|944.6|933.8|944.6|933.8|944.1|933.3|2
1649823230000|2022-04-13 04:13:50|944.7|933.9|944.7|933.9|944.7|933.9|944.7|933.9|1
1649823240000|2022-04-13 04:14:00|943.9|933.1|944.06|933.26|944.06|933.26|943.9|933.1|2
1649823250000|2022-04-13 04:14:10|943.9|933.1|944.4|933.6|944.4|933.6|943.9|933.1|2
1649823280000|2022-04-13 04:14:40|944.65|933.85|944.65|933.85|944.65|933.85|944.65|933.85|1
1649823300000|2022-04-13 04:15:00|944.7|933.9|944.7|933.9|944.7|933.9|944.7|933.9|1
1649823310000|2022-04-13 04:15:10|944.65|933.85|944.9|934.1|944.9|934.1|944.65|933.85|2
1649823320000|2022-04-13 04:15:20|944.15|933.35|944.9|934.1|944.9|934.1|944.15|933.35|2
1649823360000|2022-04-13 04:16:00|944.94|934.14|944.94|934.14|944.94|934.14|944.94|934.14|1
1649823370000|2022-04-13 04:16:10|945|934.2|946.4|935.6|946.4|935.6|945|934.2|10
1649823390000|2022-04-13 04:16:30|946.85|936.05|946.09|935.29|946.85|936.05|946.09|935.29|3
1649823400000|2022-04-13 04:16:40|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649823420000|2022-04-13 04:17:00|945.85|935.05|945.85|935.05|945.85|935.05|945.85|935.05|1
1649823430000|2022-04-13 04:17:10|944.96|934.16|944.96|934.16|944.96|934.16|944.96|934.16|1
1649823450000|2022-04-13 04:17:30|945.34|934.54|945.46|934.66|945.46|934.66|945.34|934.54|2
1649823460000|2022-04-13 04:17:40|945.34|934.54|945.34|934.54|945.34|934.54|945.34|934.54|1
1649823470000|2022-04-13 04:17:50|945.65|934.85|945.65|934.85|945.65|934.85|945.65|934.85|1
1649823480000|2022-04-13 04:18:00|945.85|935.05|945.85|935.05|945.85|935.05|945.85|935.05|1
1649823520000|2022-04-13 04:18:40|945.4|934.6|944.9|934.1|945.4|934.6|944.9|934.1|2
1649823550000|2022-04-13 04:19:10|944.88|934.08|944.88|934.08|944.88|934.08|944.88|934.08|1
1649823570000|2022-04-13 04:19:30|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649823580000|2022-04-13 04:19:40|944.88|934.08|944.88|934.08|944.88|934.08|944.88|934.08|1
1649823600000|2022-04-13 04:20:00|944.8|934|944.8|934|944.8|934|944.8|934|1
1649823610000|2022-04-13 04:20:10|944.75|933.95|944.75|933.95|944.75|933.95|944.75|933.95|1
1649823630000|2022-04-13 04:20:30|944.65|933.85|944.65|933.85|944.65|933.85|944.65|933.85|1
1649823650000|2022-04-13 04:20:50|944.75|933.95|944.9|934.1|944.9|934.1|944.75|933.95|2
1649823680000|2022-04-13 04:21:20|944.91|934.11|944.91|934.11|944.91|934.11|944.91|934.11|1
1649823700000|2022-04-13 04:21:40|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649823740000|2022-04-13 04:22:20|944.75|933.95|944.75|933.95|944.75|933.95|944.75|933.95|1
1649823750000|2022-04-13 04:22:30|944.9|934.1|943.9|933.1|944.9|934.1|943.9|933.1|3
1649823760000|2022-04-13 04:22:40|944.15|933.35|944.4|933.6|944.4|933.6|944.15|933.35|2
1649823770000|2022-04-13 04:22:50|944.8|934|944.8|934|944.8|934|944.8|934|1
1649823780000|2022-04-13 04:23:00|944.7|933.9|944.7|933.9|944.7|933.9|944.7|933.9|1
1649823830000|2022-04-13 04:23:50|944.8|934|944.8|934|944.8|934|944.8|934|1
1649823850000|2022-04-13 04:24:10|944.6|933.8|944.3|933.5|944.6|933.8|944.3|933.5|2
1649823860000|2022-04-13 04:24:20|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649823890000|2022-04-13 04:24:50|944.15|933.35|944.65|933.85|944.65|933.85|944.15|933.35|2
1649823900000|2022-04-13 04:25:00|944.4|933.6|944.15|933.35|944.4|933.6|943.9|933.1|4
1649823930000|2022-04-13 04:25:30|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649823950000|2022-04-13 04:25:50|943.53|932.73|942.9|932.1|943.53|932.73|942.9|932.1|4
1649823970000|2022-04-13 04:26:10|942.85|932.05|942.85|932.05|942.85|932.05|942.85|932.05|1
1649823980000|2022-04-13 04:26:20|942.8|932|942.8|932|942.8|932|942.8|932|1
1649824000000|2022-04-13 04:26:40|942.3|931.5|941.95|931.15|942.3|931.5|941.95|931.15|3
1649824010000|2022-04-13 04:26:50|942.4|931.6|942.6|931.8|942.6|931.8|942.4|931.6|2
1649824020000|2022-04-13 04:27:00|942.9|932.1|943.33|932.53|943.33|932.53|942.9|932.1|3
1649824030000|2022-04-13 04:27:10|943.53|932.73|943.63|932.83|943.64|932.84|943.53|932.73|4
1649824060000|2022-04-13 04:27:40|943.6|932.8|943.4|932.6|943.8|933|943.26|932.46|5
1649824080000|2022-04-13 04:28:00|943.85|933.05|943.85|933.05|943.85|933.05|943.85|933.05|1
1649824120000|2022-04-13 04:28:40|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649824140000|2022-04-13 04:29:00|943.8|933|943.8|933|943.8|933|943.8|933|1
1649824170000|2022-04-13 04:29:30|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649824200000|2022-04-13 04:30:00|943.85|933.05|943.85|933.05|943.85|933.05|943.85|933.05|1
1649824210000|2022-04-13 04:30:10|943.4|932.6|943.4|932.6|943.4|932.6|943.4|932.6|1
1649824230000|2022-04-13 04:30:30|942.9|932.1|943.21|932.41|943.21|932.41|942.9|932.1|3
1649824240000|2022-04-13 04:30:40|943.2|932.4|942.85|932.05|943.2|932.4|942.85|932.05|2
1649824250000|2022-04-13 04:30:50|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1649824260000|2022-04-13 04:31:00|943.7|932.9|943.7|932.9|943.7|932.9|943.7|932.9|1
1649824280000|2022-04-13 04:31:20|943.78|932.98|943.78|932.98|943.78|932.98|943.78|932.98|1
1649824290000|2022-04-13 04:31:30|943.98|933.18|943.9|933.1|944.21|933.41|943.9|933.1|6
1649824310000|2022-04-13 04:31:50|944.35|933.55|943.9|933.1|944.35|933.55|943.9|933.1|5
1649824320000|2022-04-13 04:32:00|943.6|932.8|943.55|932.75|943.6|932.8|943.1|932.3|7
1649824330000|2022-04-13 04:32:10|943.8|933|943.4|932.6|943.8|933|943|932.2|4
1649824340000|2022-04-13 04:32:20|942.85|932.05|942.85|932.05|942.85|932.05|942.85|932.05|1
1649824350000|2022-04-13 04:32:30|942.65|931.85|942.4|931.6|942.65|931.85|942.4|931.6|2
1649824360000|2022-04-13 04:32:40|942.8|932|942.8|932|942.8|932|942.8|932|1
1649824380000|2022-04-13 04:33:00|942.85|932.05|943.85|933.05|943.85|933.05|942.85|932.05|7
1649824390000|2022-04-13 04:33:10|943.95|933.15|943.9|933.1|944|933.2|943.9|933.1|3
1649824400000|2022-04-13 04:33:20|943.85|933.05|943.85|933.05|943.85|933.05|943.85|933.05|1
1649824410000|2022-04-13 04:33:30|943.96|933.16|943.9|933.1|943.96|933.16|943.9|933.1|2
1649824420000|2022-04-13 04:33:40|943.4|932.6|943.4|932.6|943.65|932.85|942.9|932.1|6
1649824440000|2022-04-13 04:34:00|943.48|932.68|944.09|933.29|944.75|933.95|943.48|932.68|6
1649824450000|2022-04-13 04:34:10|944.08|933.28|944.9|934.1|945.18|934.38|944.08|933.28|6
1649824460000|2022-04-13 04:34:20|945.85|935.05|945.12|934.32|945.85|935.05|945.12|934.32|4
1649824480000|2022-04-13 04:34:40|944.9|934.1|943.96|933.16|944.9|934.1|943.96|933.16|11
1649824490000|2022-04-13 04:34:50|943.97|933.17|943.65|932.85|944.03|933.23|943.56|932.76|5
1649824500000|2022-04-13 04:35:00|943.9|933.1|943.9|933.1|944.33|933.53|943.9|933.1|3
1649824510000|2022-04-13 04:35:10|944.5|933.7|944.4|933.6|944.9|934.1|944.33|933.53|6
1649824520000|2022-04-13 04:35:20|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649824530000|2022-04-13 04:35:30|943.4|932.6|943.53|932.73|943.55|932.75|943.4|932.6|3
1649824540000|2022-04-13 04:35:40|943.62|932.82|943.63|932.83|943.63|932.83|943.62|932.82|4
1649824550000|2022-04-13 04:35:50|943.62|932.82|943.64|932.84|943.65|932.85|943.62|932.82|13
1649824560000|2022-04-13 04:36:00|943.65|932.85|944.64|933.84|944.64|933.84|943.64|932.84|12
1649824570000|2022-04-13 04:36:10|944.67|933.87|944|933.2|944.9|934.1|944|933.2|6
1649824580000|2022-04-13 04:36:20|943.65|932.85|943.65|932.85|943.65|932.85|943.65|932.85|1
1649824590000|2022-04-13 04:36:30|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649824620000|2022-04-13 04:37:00|943.75|932.95|943.75|932.95|943.75|932.95|943.75|932.95|1
1649824630000|2022-04-13 04:37:10|943.8|933|943.39|932.59|943.9|933.1|943.1|932.3|6
1649824640000|2022-04-13 04:37:20|943.38|932.58|943.27|932.47|943.6|932.8|942.9|932.1|11
1649824650000|2022-04-13 04:37:30|943.4|932.6|943.5|932.7|943.5|932.7|943.4|932.6|2
1649824660000|2022-04-13 04:37:40|943.4|932.6|943.3|932.5|943.4|932.6|943|932.2|3
1649824670000|2022-04-13 04:37:50|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649824680000|2022-04-13 04:38:00|943.85|933.05|943.44|932.64|943.85|933.05|943.34|932.54|4
1649824690000|2022-04-13 04:38:10|943.85|933.05|943.85|933.05|943.85|933.05|943.85|933.05|1
1649824700000|2022-04-13 04:38:20|943.65|932.85|943.2|932.4|943.65|932.85|943.2|932.4|2
1649824710000|2022-04-13 04:38:30|943.4|932.6|943.4|932.6|943.4|932.6|943.4|932.6|1
1649824720000|2022-04-13 04:38:40|943.39|932.59|943.4|932.6|943.4|932.6|943.31|932.51|5
1649824730000|2022-04-13 04:38:50|943.75|932.95|943.9|933.1|943.9|933.1|943.75|932.95|2
1649824760000|2022-04-13 04:39:20|943.97|933.17|944.65|933.85|944.65|933.85|943.97|933.17|5
1649824770000|2022-04-13 04:39:30|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649824780000|2022-04-13 04:39:40|944.84|934.04|944.4|933.6|944.84|934.04|944.18|933.38|9
1649824790000|2022-04-13 04:39:50|944.7|933.9|944.7|933.9|944.7|933.9|944.7|933.9|1
1649824800000|2022-04-13 04:40:00|944.6|933.8|944.85|934.05|944.9|934.1|944.2|933.4|6
1649824810000|2022-04-13 04:40:10|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649824840000|2022-04-13 04:40:40|944.85|934.05|944.9|934.1|944.9|934.1|944.85|934.05|2
1649824850000|2022-04-13 04:40:50|944.95|934.15|944.9|934.1|944.95|934.15|944.9|934.1|2
1649824860000|2022-04-13 04:41:00|944.95|934.15|944.99|934.19|945.28|934.48|944.95|934.15|4
1649824870000|2022-04-13 04:41:10|945.75|934.95|945.7|934.9|945.75|934.95|945.7|934.9|2
1649824880000|2022-04-13 04:41:20|945.09|934.29|944.98|934.18|945.49|934.69|944.98|934.18|6
1649824890000|2022-04-13 04:41:30|944.99|934.19|945.55|934.75|945.55|934.75|944.99|934.19|3
1649824910000|2022-04-13 04:41:50|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649824920000|2022-04-13 04:42:00|945.01|934.21|945.75|934.95|945.75|934.95|944.9|934.1|4
1649824950000|2022-04-13 04:42:30|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649824970000|2022-04-13 04:42:50|946.06|935.26|946.06|935.26|946.06|935.26|946.06|935.26|1
1649824980000|2022-04-13 04:43:00|946.09|935.29|946.49|935.69|946.49|935.69|946.09|935.29|2
1649824990000|2022-04-13 04:43:10|946.69|935.89|946.93|936.13|947.35|936.55|946.59|935.79|7
1649825000000|2022-04-13 04:43:20|946.9|936.1|946.75|935.95|946.9|936.1|946.75|935.95|2
1649825010000|2022-04-13 04:43:30|946.9|936.1|947.4|936.6|947.4|936.6|946.9|936.1|4
1649825030000|2022-04-13 04:43:50|947.75|936.95|947.75|936.95|947.75|936.95|947.75|936.95|1
1649825040000|2022-04-13 04:44:00|947.87|937.07|948.4|937.6|948.4|937.6|947.86|937.06|11
1649825050000|2022-04-13 04:44:10|948.2|937.4|948.2|937.4|948.2|937.4|948.2|937.4|1
1649825060000|2022-04-13 04:44:20|948.25|937.45|947.9|937.1|948.27|937.47|947.9|937.1|3
1649825070000|2022-04-13 04:44:30|948.14|937.34|948.01|937.21|948.14|937.34|948.01|937.21|2
1649825090000|2022-04-13 04:44:50|947.9|937.1|948.4|937.6|948.4|937.6|947.9|937.1|2
1649825100000|2022-04-13 04:45:00|948.35|937.55|948.35|937.55|948.35|937.55|948.35|937.55|1
1649825110000|2022-04-13 04:45:10|948.86|938.06|949.31|938.51|949.31|938.51|948.86|938.06|3
1649825120000|2022-04-13 04:45:20|949.35|938.55|949.35|938.55|949.35|938.55|949.35|938.55|1
1649825130000|2022-04-13 04:45:30|949.6|938.8|949.9|939.1|949.9|939.1|949.6|938.8|3
1649825140000|2022-04-13 04:45:40|950.05|939.25|950.4|939.6|950.4|939.6|950.05|939.25|6
1649825160000|2022-04-13 04:46:00|950.8|940|952.2|941.4|952.2|941.4|950.8|940|17
1649825170000|2022-04-13 04:46:10|952.1|941.3|952.25|941.45|952.25|941.45|952.1|941.3|6
1649825180000|2022-04-13 04:46:20|952.2|941.4|952.54|941.74|952.54|941.74|952.2|941.4|3
1649825190000|2022-04-13 04:46:30|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1649825210000|2022-04-13 04:46:50|952.85|942.05|952.3|941.5|952.85|942.05|951.9|941.1|7
1649825220000|2022-04-13 04:47:00|952.35|941.55|952.09|941.29|952.69|941.89|952.09|941.29|6
1649825240000|2022-04-13 04:47:20|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1649825290000|2022-04-13 04:48:10|951.8|941|950.9|940.1|951.8|941|950.9|940.1|3
1649825360000|2022-04-13 04:49:20|951.02|940.22|951.02|940.22|951.02|940.22|951.02|940.22|1
1649825370000|2022-04-13 04:49:30|951.4|940.6|951.47|940.67|951.75|940.95|951.12|940.32|7
1649825380000|2022-04-13 04:49:40|951.12|940.32|951.12|940.32|951.12|940.32|951.12|940.32|1
1649825400000|2022-04-13 04:50:00|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1649825450000|2022-04-13 04:50:50|950.97|940.17|951.31|940.51|951.31|940.51|950.97|940.17|3
1649825460000|2022-04-13 04:51:00|951.01|940.21|951.41|940.61|951.41|940.61|951.01|940.21|2
1649825470000|2022-04-13 04:51:10|951.31|940.51|951.31|940.51|951.31|940.51|951.31|940.51|1
1649825480000|2022-04-13 04:51:20|951.01|940.21|951.01|940.21|951.01|940.21|951.01|940.21|1
1649825500000|2022-04-13 04:51:40|951.51|940.71|951.51|940.71|951.51|940.71|951.51|940.71|1
1649825510000|2022-04-13 04:51:50|951.41|940.61|951.41|940.61|951.41|940.61|951.41|940.61|1
1649825540000|2022-04-13 04:52:20|951.26|940.46|950.9|940.1|951.26|940.46|950.9|940.1|2
1649825550000|2022-04-13 04:52:30|950.73|939.93|949.9|939.1|950.73|939.93|949.9|939.1|3
1649825570000|2022-04-13 04:52:50|949.92|939.12|950.23|939.43|950.23|939.43|949.92|939.12|2
1649825580000|2022-04-13 04:53:00|950.28|939.48|950.28|939.48|950.28|939.48|950.28|939.48|1
1649825590000|2022-04-13 04:53:10|950.55|939.75|950.55|939.75|950.55|939.75|950.55|939.75|1
1649825600000|2022-04-13 04:53:20|950.8|940|950.8|940|950.8|940|950.8|940|1
1649825610000|2022-04-13 04:53:30|950.5|939.7|950.5|939.7|950.5|939.7|950.5|939.7|1
1649825630000|2022-04-13 04:53:50|950.1|939.3|950.1|939.3|950.1|939.3|950.1|939.3|1
1649825640000|2022-04-13 04:54:00|950.2|939.4|949.75|938.95|950.2|939.4|949.75|938.95|3
1649825650000|2022-04-13 04:54:10|949.37|938.57|949.37|938.57|949.37|938.57|949.37|938.57|1
1649825660000|2022-04-13 04:54:20|949.69|938.89|949.9|939.1|950.05|939.25|949.69|938.89|4
1649825690000|2022-04-13 04:54:50|949.65|938.85|949.65|938.85|949.65|938.85|949.65|938.85|1
1649825700000|2022-04-13 04:55:00|949.7|938.9|949.9|939.1|949.9|939.1|949.7|938.9|2
1649825720000|2022-04-13 04:55:20|949.85|939.05|949.85|939.05|949.85|939.05|949.85|939.05|1
1649825740000|2022-04-13 04:55:40|950.2|939.4|950.2|939.4|950.2|939.4|950.2|939.4|1
1649825760000|2022-04-13 04:56:00|950.35|939.55|950.35|939.55|950.35|939.55|950.35|939.55|1
1649825790000|2022-04-13 04:56:30|950.3|939.5|950.3|939.5|950.3|939.5|950.3|939.5|1
1649825820000|2022-04-13 04:57:00|950.5|939.7|950.91|940.11|950.91|940.11|950.5|939.7|2
1649825830000|2022-04-13 04:57:10|951.01|940.21|951.78|940.98|951.78|940.98|951.01|940.21|12
1649825840000|2022-04-13 04:57:20|951.77|940.97|952.75|941.95|952.75|941.95|951.77|940.97|2
1649825850000|2022-04-13 04:57:30|952.61|941.81|952.05|941.25|952.61|941.81|952.05|941.25|4
1649825860000|2022-04-13 04:57:40|951.9|941.1|951.8|941|951.9|941.1|951.8|941|2
1649825880000|2022-04-13 04:58:00|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1649825940000|2022-04-13 04:59:00|952.1|941.3|952.4|941.6|952.4|941.6|952.1|941.3|2
1649825950000|2022-04-13 04:59:10|952.1|941.3|952.1|941.3|952.1|941.3|952.1|941.3|1
1649825960000|2022-04-13 04:59:20|951.9|941.1|952.75|941.95|952.75|941.95|951.9|941.1|6
1649825980000|2022-04-13 04:59:40|952.62|941.82|952.62|941.82|952.62|941.82|952.62|941.82|1
1649825990000|2022-04-13 04:59:50|952.72|941.92|952.72|941.92|952.72|941.92|952.72|941.92|1
1649826000000|2022-04-13 05:00:00|952.62|941.82|952.75|941.95|952.75|941.95|952.62|941.82|2
1649826030000|2022-04-13 05:00:30|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1649826090000|2022-04-13 05:01:30|952.8|942|952.19|941.39|952.8|942|952.19|941.39|4
1649826100000|2022-04-13 05:01:40|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1649826160000|2022-04-13 05:02:40|951.8|941|951.8|941|951.8|941|951.8|941|1
1649826200000|2022-04-13 05:03:20|951.73|940.93|951.15|940.35|951.73|940.93|951.15|940.35|2
1649826210000|2022-04-13 05:03:30|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1649826220000|2022-04-13 05:03:40|950.98|940.18|951.09|940.29|951.09|940.29|950.98|940.18|5
1649826230000|2022-04-13 05:03:50|951.2|940.4|951.2|940.4|951.2|940.4|951.2|940.4|1
1649826260000|2022-04-13 05:04:20|951.45|940.65|951.45|940.65|951.45|940.65|951.45|940.65|1
1649826290000|2022-04-13 05:04:50|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1649826320000|2022-04-13 05:05:20|951.85|941.05|951.85|941.05|951.85|941.05|951.85|941.05|1
1649826330000|2022-04-13 05:05:30|951.6|940.8|951.6|940.8|951.6|940.8|951.6|940.8|1
1649826370000|2022-04-13 05:06:10|951.55|940.75|951.55|940.75|951.55|940.75|951.55|940.75|1
1649826380000|2022-04-13 05:06:20|951.6|940.8|951.6|940.8|951.6|940.8|951.6|940.8|1
1649826410000|2022-04-13 05:06:50|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1649826420000|2022-04-13 05:07:00|952.01|941.21|952.18|941.38|952.37|941.57|951.9|941.1|5
1649826430000|2022-04-13 05:07:10|952.4|941.6|952.9|942.1|952.9|942.1|952.4|941.6|2
1649826440000|2022-04-13 05:07:20|952.99|942.19|952.9|942.1|953.03|942.23|952.9|942.1|4
1649826450000|2022-04-13 05:07:30|953.15|942.35|953.75|942.95|953.75|942.95|952.9|942.1|4
1649826460000|2022-04-13 05:07:40|953.8|943|953.8|943|953.8|943|953.8|943|1
1649826470000|2022-04-13 05:07:50|953.55|942.75|953.7|942.9|953.7|942.9|953.15|942.35|4
1649826480000|2022-04-13 05:08:00|953.75|942.95|953.16|942.36|953.75|942.95|953.16|942.36|3
1649826500000|2022-04-13 05:08:20|952.8|942|952.58|941.78|952.8|942|952.58|941.78|2
1649826510000|2022-04-13 05:08:30|952.13|941.33|952.13|941.33|952.13|941.33|952.13|941.33|1
1649826520000|2022-04-13 05:08:40|952.58|941.78|952.58|941.78|952.58|941.78|952.58|941.78|1
1649826530000|2022-04-13 05:08:50|952.75|941.95|952.75|941.95|952.75|941.95|952.75|941.95|1
1649826540000|2022-04-13 05:09:00|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1649826580000|2022-04-13 05:09:40|952.4|941.6|951.75|940.95|952.4|941.6|951.4|940.6|4
1649826660000|2022-04-13 05:11:00|951.85|941.05|951.85|941.05|951.85|941.05|951.85|941.05|1
1649826670000|2022-04-13 05:11:10|951.75|940.95|951.9|941.1|952.14|941.34|951.75|940.95|5
1649826680000|2022-04-13 05:11:20|952.05|941.25|952.05|941.25|952.05|941.25|952.05|941.25|1
1649826690000|2022-04-13 05:11:30|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1649826720000|2022-04-13 05:12:00|951.85|941.05|951.9|941.1|951.9|941.1|951.85|941.05|2
1649826730000|2022-04-13 05:12:10|952.02|941.22|951.9|941.1|952.02|941.22|951.9|941.1|2
1649826740000|2022-04-13 05:12:20|952.42|941.62|951.9|941.1|952.42|941.62|951.9|941.1|3
1649826790000|2022-04-13 05:13:10|952.05|941.25|952.55|941.75|952.55|941.75|951.9|941.1|4
1649826830000|2022-04-13 05:13:50|952.75|941.95|952.65|941.85|952.75|941.95|952.64|941.84|12
1649826840000|2022-04-13 05:14:00|952.55|941.75|952.25|941.45|952.55|941.75|952.25|941.45|2
1649826850000|2022-04-13 05:14:10|952.65|941.85|952.65|941.85|952.65|941.85|952.65|941.85|1
1649826880000|2022-04-13 05:14:40|952.15|941.35|952.15|941.35|952.15|941.35|952.15|941.35|1
1649826890000|2022-04-13 05:14:50|951.9|941.1|952.75|941.95|952.75|941.95|951.9|941.1|4
1649826900000|2022-04-13 05:15:00|952.7|941.9|952.7|941.9|952.7|941.9|952.7|941.9|1
1649826920000|2022-04-13 05:15:20|952.85|942.05|952.73|941.93|952.85|942.05|952.73|941.93|2
1649826930000|2022-04-13 05:15:30|952.47|941.67|952.47|941.67|952.47|941.67|952.47|941.67|1
1649826940000|2022-04-13 05:15:40|952.58|941.78|952.58|941.78|952.58|941.78|952.58|941.78|1
1649826960000|2022-04-13 05:16:00|952.53|941.73|952.47|941.67|952.53|941.73|952.47|941.67|2
1649826970000|2022-04-13 05:16:10|952.45|941.65|952.45|941.65|952.45|941.65|952.45|941.65|1
1649826980000|2022-04-13 05:16:20|952.85|942.05|952.85|942.05|952.85|942.05|952.85|942.05|1
1649827060000|2022-04-13 05:17:40|952.9|942.1|953.36|942.56|953.36|942.56|952.9|942.1|5
1649827080000|2022-04-13 05:18:00|953.31|942.51|953.31|942.51|953.31|942.51|953.31|942.51|1
1649827100000|2022-04-13 05:18:20|953.51|942.71|953.51|942.71|953.51|942.71|953.51|942.71|1
1649827110000|2022-04-13 05:18:30|953.85|943.05|953.9|943.1|953.9|943.1|953.85|943.05|2
1649827120000|2022-04-13 05:18:40|954.05|943.25|953.9|943.1|954.05|943.25|953.9|943.1|2
1649827130000|2022-04-13 05:18:50|953.75|942.95|953.6|942.8|953.75|942.95|953.6|942.8|2
1649827140000|2022-04-13 05:19:00|953.5|942.7|953.5|942.7|953.5|942.7|953.5|942.7|1
1649827150000|2022-04-13 05:19:10|953.45|942.65|953.41|942.61|953.45|942.65|953.41|942.61|2
1649827170000|2022-04-13 05:19:30|953.35|942.55|953.35|942.55|953.35|942.55|953.35|942.55|1
1649827200000|2022-04-13 05:20:00|953.41|942.61|953.36|942.56|953.41|942.61|953.36|942.56|2
1649827230000|2022-04-13 05:20:30|953.7|942.9|953.7|942.9|953.7|942.9|953.7|942.9|1
1649827250000|2022-04-13 05:20:50|953.39|942.59|953.39|942.59|953.39|942.59|953.39|942.59|1
1649827260000|2022-04-13 05:21:00|953.45|942.65|954.37|943.57|954.37|943.57|953.45|942.65|5
1649827270000|2022-04-13 05:21:10|954.52|943.72|954.52|943.72|954.52|943.72|954.52|943.72|1
1649827280000|2022-04-13 05:21:20|954.62|943.82|954.62|943.82|954.62|943.82|954.62|943.82|1
1649827310000|2022-04-13 05:21:50|954.67|943.87|954.67|943.87|954.67|943.87|954.67|943.87|1
1649827320000|2022-04-13 05:22:00|954.72|943.92|954.72|943.92|954.72|943.92|954.72|943.92|1
1649827330000|2022-04-13 05:22:10|954.22|943.42|953.9|943.1|954.22|943.42|953.9|943.1|2
1649827340000|2022-04-13 05:22:20|954.08|943.28|954.27|943.47|954.27|943.47|954.08|943.28|4
1649827350000|2022-04-13 05:22:30|954.22|943.42|953.9|943.1|954.22|943.42|953.9|943.1|3
1649827410000|2022-04-13 05:23:30|954.04|943.24|954.52|943.72|954.52|943.72|954.04|943.24|3
1649827420000|2022-04-13 05:23:40|954.67|943.87|954.67|943.87|954.67|943.87|954.67|943.87|1
1649827460000|2022-04-13 05:24:20|954.22|943.42|954.22|943.42|954.22|943.42|954.22|943.42|1
1649827470000|2022-04-13 05:24:30|953.9|943.1|950.88|940.08|953.9|943.1|950.88|940.08|12
1649827480000|2022-04-13 05:24:40|950.89|940.09|950.9|940.1|951.41|940.61|950.88|940.08|11
1649827490000|2022-04-13 05:24:50|951.15|940.35|950.9|940.1|951.3|940.5|950.9|940.1|4
1649827500000|2022-04-13 05:25:00|951.02|940.22|950.95|940.15|951.02|940.22|950.95|940.15|2
1649827510000|2022-04-13 05:25:10|951.3|940.5|951.4|940.6|951.85|941.05|951.3|940.5|4
1649827520000|2022-04-13 05:25:20|950.9|940.1|951.28|940.48|951.3|940.5|950.9|940.1|4
1649827530000|2022-04-13 05:25:30|951.4|940.6|951.4|940.6|951.4|940.6|951.4|940.6|1
1649827540000|2022-04-13 05:25:40|951.85|941.05|951.85|941.05|951.85|941.05|951.85|941.05|1
1649827560000|2022-04-13 05:26:00|951.9|941.1|952.11|941.31|952.11|941.31|951.9|941.1|3
1649827580000|2022-04-13 05:26:20|952.27|941.47|954.47|943.67|954.47|943.67|952.27|941.47|12
1649827590000|2022-04-13 05:26:30|954.22|943.42|953.9|943.1|954.34|943.54|953.9|943.1|6
1649827620000|2022-04-13 05:27:00|953.97|943.17|954.22|943.42|954.22|943.42|953.97|943.17|3
1649827630000|2022-04-13 05:27:10|954.67|943.87|953.9|943.1|954.67|943.87|953.9|943.1|4
1649827650000|2022-04-13 05:27:30|953.85|943.05|953.85|943.05|953.85|943.05|953.85|943.05|1
1649827670000|2022-04-13 05:27:50|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1649827680000|2022-04-13 05:28:00|953.8|943|953.8|943|953.8|943|953.8|943|1
1649827690000|2022-04-13 05:28:10|953.4|942.6|953.4|942.6|953.4|942.6|953.4|942.6|1
1649827710000|2022-04-13 05:28:30|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1649827720000|2022-04-13 05:28:40|953.25|942.45|953.25|942.45|953.25|942.45|953.25|942.45|1
1649827740000|2022-04-13 05:29:00|953.4|942.6|953.93|943.13|953.93|943.13|953.4|942.6|2
1649827750000|2022-04-13 05:29:10|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1649827770000|2022-04-13 05:29:30|953.94|943.14|953.94|943.14|953.94|943.14|953.94|943.14|1
1649827780000|2022-04-13 05:29:40|954.16|943.36|954.67|943.87|954.67|943.87|954.01|943.21|4
1649827790000|2022-04-13 05:29:50|954.72|943.92|954.35|943.55|954.72|943.92|954.35|943.55|2
1649827800000|2022-04-13 05:30:00|954.62|943.82|954.22|943.42|954.62|943.82|954.22|943.42|2
1649827810000|2022-04-13 05:30:10|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1649827840000|2022-04-13 05:30:40|954.04|943.24|954.09|943.29|954.09|943.29|954.04|943.24|3
1649827850000|2022-04-13 05:30:50|954.22|943.42|954.22|943.42|954.22|943.42|954.22|943.42|1
1649827860000|2022-04-13 05:31:00|954.72|943.92|954.72|943.92|954.72|943.92|954.72|943.92|1
1649827930000|2022-04-13 05:32:10|954.22|943.42|954.22|943.42|954.22|943.42|954.22|943.42|1
1649827940000|2022-04-13 05:32:20|954.04|943.24|952.9|942.1|954.04|943.24|952.9|942.1|6
1649827960000|2022-04-13 05:32:40|953.28|942.48|953.65|942.85|953.9|943.1|953.28|942.48|4
1649827980000|2022-04-13 05:33:00|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1649828010000|2022-04-13 05:33:30|954|943.2|954.1|943.3|954.28|943.48|953.99|943.19|4
1649828020000|2022-04-13 05:33:40|954.01|943.21|954.01|943.21|954.01|943.21|954.01|943.21|1
1649828030000|2022-04-13 05:33:50|954.23|943.43|954.01|943.21|954.23|943.43|954.01|943.21|4
1649828040000|2022-04-13 05:34:00|954.23|943.43|954.08|943.28|954.23|943.43|954.01|943.21|3
1649828050000|2022-04-13 05:34:10|954.09|943.29|954.62|943.82|954.62|943.82|954.09|943.29|3
1649828060000|2022-04-13 05:34:20|954.72|943.92|954.82|944.02|954.82|944.02|954.72|943.92|2
1649828070000|2022-04-13 05:34:30|954.72|943.92|955.16|944.36|955.7|944.9|954.72|943.92|5
1649828080000|2022-04-13 05:34:40|955.15|944.35|955.4|944.6|955.4|944.6|954.9|944.1|7
1649828090000|2022-04-13 05:34:50|955.75|944.95|955.75|944.95|955.75|944.95|955.75|944.95|1
1649828100000|2022-04-13 05:35:00|955.85|945.05|955.85|945.05|955.85|945.05|955.85|945.05|1
1649828190000|2022-04-13 05:36:30|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1649828200000|2022-04-13 05:36:40|955.85|945.05|955.85|945.05|955.85|945.05|955.85|945.05|1
1649828210000|2022-04-13 05:36:50|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1649828270000|2022-04-13 05:37:50|955.93|945.13|955.92|945.12|956.19|945.39|955.92|945.12|4
1649828280000|2022-04-13 05:38:00|956.14|945.34|955.9|945.1|956.14|945.34|955.9|945.1|5
1649828370000|2022-04-13 05:39:30|955.65|944.85|955|944.2|955.65|944.85|955|944.2|3
1649828380000|2022-04-13 05:39:40|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1649828430000|2022-04-13 05:40:30|955|944.2|955.25|944.45|955.25|944.45|954.9|944.1|6
1649828440000|2022-04-13 05:40:40|955.24|944.44|955.24|944.44|955.24|944.44|955.24|944.44|1
1649828450000|2022-04-13 05:40:50|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1649828470000|2022-04-13 05:41:10|954.53|943.73|954.4|943.6|954.53|943.73|954.4|943.6|2
1649828480000|2022-04-13 05:41:20|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1649828520000|2022-04-13 05:42:00|954.05|943.25|954.08|943.28|954.08|943.28|954.05|943.25|2
1649828530000|2022-04-13 05:42:10|954.05|943.25|954.33|943.53|954.33|943.53|954.05|943.25|2
1649828550000|2022-04-13 05:42:30|954.4|943.6|954.4|943.6|954.4|943.6|954.4|943.6|1
1649828560000|2022-04-13 05:42:40|954.53|943.73|954.53|943.73|954.53|943.73|954.53|943.73|1
1649828580000|2022-04-13 05:43:00|954.6|943.8|954.65|943.85|954.65|943.85|954.6|943.8|2
1649828610000|2022-04-13 05:43:30|954.5|943.7|954.5|943.7|954.5|943.7|954.5|943.7|1
1649828650000|2022-04-13 05:44:10|954.55|943.75|954.55|943.75|954.55|943.75|954.55|943.75|1
1649828680000|2022-04-13 05:44:40|954.1|943.3|954|943.2|954.25|943.45|954|943.2|3
1649828690000|2022-04-13 05:44:50|954.4|943.6|954.27|943.47|954.4|943.6|954.27|943.47|2
1649828700000|2022-04-13 05:45:00|954.77|943.97|954.77|943.97|954.77|943.97|954.77|943.97|1
1649828710000|2022-04-13 05:45:10|954.72|943.92|953.9|943.1|954.72|943.92|953.9|943.1|3
1649828740000|2022-04-13 05:45:40|954.27|943.47|953.9|943.1|954.27|943.47|953.9|943.1|2
1649828750000|2022-04-13 05:45:50|954.18|943.38|954.27|943.47|954.27|943.47|954.18|943.38|2
1649828760000|2022-04-13 05:46:00|954.77|943.97|954.77|943.97|954.77|943.97|954.77|943.97|1
1649828780000|2022-04-13 05:46:20|954.88|944.08|954.88|944.08|954.88|944.08|954.88|944.08|1
1649828790000|2022-04-13 05:46:30|954.77|943.97|955.38|944.58|955.38|944.58|954.77|943.97|5
1649828800000|2022-04-13 05:46:40|955.75|944.95|955.75|944.95|955.75|944.95|955.75|944.95|1
1649828810000|2022-04-13 05:46:50|955.65|944.85|955.65|944.85|955.65|944.85|955.65|944.85|1
1649828820000|2022-04-13 05:47:00|955.7|944.9|955.7|944.9|955.7|944.9|955.7|944.9|1
1649828830000|2022-04-13 05:47:10|955.45|944.65|954.93|944.13|955.45|944.65|954.93|944.13|2
1649828840000|2022-04-13 05:47:20|955.45|944.65|954.93|944.13|955.45|944.65|954.93|944.13|2
1649828850000|2022-04-13 05:47:30|955.1|944.3|954.93|944.13|955.1|944.3|954.93|944.13|2
1649828860000|2022-04-13 05:47:40|955.7|944.9|955.7|944.9|955.7|944.9|955.7|944.9|1
1649828880000|2022-04-13 05:48:00|955.45|944.65|955.45|944.65|955.45|944.65|955.45|944.65|1
1649828890000|2022-04-13 05:48:10|955.55|944.75|955.85|945.05|955.85|945.05|955.38|944.58|3
1649828900000|2022-04-13 05:48:20|955.7|944.9|954.9|944.1|955.8|945|954.9|944.1|4
1649828910000|2022-04-13 05:48:30|955.5|944.7|955.5|944.7|955.5|944.7|955.5|944.7|1
1649828920000|2022-04-13 05:48:40|955.55|944.75|955.55|944.75|955.55|944.75|955.55|944.75|1
1649828930000|2022-04-13 05:48:50|955.5|944.7|954.9|944.1|955.5|944.7|954.9|944.1|3
1649828940000|2022-04-13 05:49:00|954.88|944.08|954.9|944.1|954.9|944.1|954.85|944.05|3
1649828950000|2022-04-13 05:49:10|955.08|944.28|954.9|944.1|955.08|944.28|954.9|944.1|2
1649828960000|2022-04-13 05:49:20|955.3|944.5|954.9|944.1|955.3|944.5|954.9|944.1|3
1649828970000|2022-04-13 05:49:30|955.1|944.3|954.9|944.1|955.1|944.3|954.9|944.1|2
1649828980000|2022-04-13 05:49:40|955.4|944.6|955.4|944.6|955.4|944.6|955.4|944.6|1
1649829000000|2022-04-13 05:50:00|955.3|944.5|954.9|944.1|955.3|944.5|954.9|944.1|2
1649829030000|2022-04-13 05:50:30|955.08|944.28|954.9|944.1|955.08|944.28|954.9|944.1|2
1649829050000|2022-04-13 05:50:50|955.08|944.28|954.9|944.1|955.08|944.28|954.9|944.1|2
1649829060000|2022-04-13 05:51:00|955.08|944.28|955.08|944.28|955.47|944.67|955.08|944.28|3
1649829070000|2022-04-13 05:51:10|955.48|944.68|955.22|944.42|955.48|944.68|955.22|944.42|2
1649829080000|2022-04-13 05:51:20|955.21|944.41|955.22|944.42|955.22|944.42|955.21|944.41|2
1649829110000|2022-04-13 05:51:50|955.75|944.95|955.75|944.95|955.75|944.95|955.75|944.95|1
1649829120000|2022-04-13 05:52:00|955.72|944.92|955.72|944.92|955.72|944.92|955.72|944.92|1
1649829230000|2022-04-13 05:53:50|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1649829240000|2022-04-13 05:54:00|956.1|945.3|955.9|945.1|956.1|945.3|955.9|945.1|3
1649829250000|2022-04-13 05:54:10|956.15|945.35|956.3|945.5|956.3|945.5|955.9|945.1|3
1649829260000|2022-04-13 05:54:20|956.35|945.55|955.9|945.1|956.35|945.55|955.9|945.1|3
1649829280000|2022-04-13 05:54:40|956.45|945.65|956.45|945.65|956.45|945.65|956.45|945.65|1
1649829290000|2022-04-13 05:54:50|956.6|945.8|956.6|945.8|956.6|945.8|956.6|945.8|1
1649829300000|2022-04-13 05:55:00|956.7|945.9|956.7|945.9|956.7|945.9|956.7|945.9|1
1649829310000|2022-04-13 05:55:10|956.75|945.95|956.9|946.1|957.35|946.55|956.75|945.95|3
1649829320000|2022-04-13 05:55:20|957.3|946.5|957.3|946.5|957.3|946.5|957.3|946.5|1
1649829330000|2022-04-13 05:55:30|957.35|946.55|957.4|946.6|957.4|946.6|957.35|946.55|2
1649829340000|2022-04-13 05:55:40|957.3|946.5|956.9|946.1|957.3|946.5|956.9|946.1|2
1649829360000|2022-04-13 05:56:00|956.75|945.95|956.65|945.85|956.75|945.95|956.65|945.85|2
1649829380000|2022-04-13 05:56:20|956.5|945.7|956.5|945.7|956.5|945.7|956.5|945.7|1
1649829390000|2022-04-13 05:56:30|956.36|945.56|956.08|945.28|956.41|945.61|956.08|945.28|4
1649829400000|2022-04-13 05:56:40|956.41|945.61|956.46|945.66|956.46|945.66|956.41|945.61|2
1649829410000|2022-04-13 05:56:50|956.31|945.51|956.31|945.51|956.31|945.51|956.31|945.51|1
1649829420000|2022-04-13 05:57:00|956.35|945.55|956.55|945.75|956.55|945.75|956.35|945.55|2
1649829450000|2022-04-13 05:57:30|956.65|945.85|956.65|945.85|956.65|945.85|956.65|945.85|1
1649829470000|2022-04-13 05:57:50|956.45|945.65|956.45|945.65|956.45|945.65|956.45|945.65|1
1649829480000|2022-04-13 05:58:00|956.48|945.68|956.48|945.68|956.48|945.68|956.48|945.68|1
1649829490000|2022-04-13 05:58:10|956.49|945.69|956.28|945.48|956.49|945.69|956.28|945.48|2
1649829510000|2022-04-13 05:58:30|956.16|945.36|956.16|945.36|956.16|945.36|956.16|945.36|1
1649829530000|2022-04-13 05:58:50|956.09|945.29|956.52|945.72|956.52|945.72|956.09|945.29|4
1649829540000|2022-04-13 05:59:00|956.53|945.73|956.62|945.82|956.62|945.82|956.53|945.73|2
1649829550000|2022-04-13 05:59:10|956.53|945.73|956.53|945.73|956.53|945.73|956.53|945.73|1
1649829560000|2022-04-13 05:59:20|956.63|945.83|956.63|945.83|956.64|945.84|956.63|945.83|7
1649829570000|2022-04-13 05:59:30|956.67|945.87|956.67|945.87|956.67|945.87|956.67|945.87|1
1649829600000|2022-04-13 06:00:00|956.73|945.93|956.73|945.93|956.73|945.93|956.73|945.93|1
1649829610000|2022-04-13 06:00:10|956.67|945.87|956.67|945.87|956.67|945.87|956.67|945.87|1
1649829620000|2022-04-13 06:00:20|956.76|945.96|957.08|946.28|957.09|946.29|956.76|945.96|7
1649829630000|2022-04-13 06:00:30|957.09|946.29|957.29|946.49|957.29|946.49|957.08|946.28|7
1649829640000|2022-04-13 06:00:40|957.25|946.45|957.32|946.52|957.32|946.52|957.25|946.45|18
1649829650000|2022-04-13 06:00:50|957.33|946.53|957.33|946.53|957.34|946.54|957.32|946.52|11
1649829660000|2022-04-13 06:01:00|957.34|946.54|957.69|946.89|957.69|946.89|957.33|946.53|19
1649829670000|2022-04-13 06:01:10|957.73|946.93|957.73|946.93|957.73|946.93|957.73|946.93|1
1649829680000|2022-04-13 06:01:20|957.69|946.89|957.69|946.89|957.69|946.89|957.69|946.89|1
1649829690000|2022-04-13 06:01:30|957.68|946.88|957.2|946.4|957.69|946.89|957.2|946.4|5
1649829700000|2022-04-13 06:01:40|957.38|946.58|957.01|946.21|957.38|946.58|957.01|946.21|3
1649829710000|2022-04-13 06:01:50|957.12|946.32|956.92|946.12|957.12|946.32|956.91|946.11|5
1649829720000|2022-04-13 06:02:00|956.91|946.11|957.44|946.64|957.44|946.64|956.91|946.11|6
1649829730000|2022-04-13 06:02:10|957.37|946.57|957.44|946.64|957.44|946.64|957.37|946.57|6
1649829740000|2022-04-13 06:02:20|957.64|946.84|957.71|946.91|957.72|946.92|957.64|946.84|4
1649829750000|2022-04-13 06:02:30|957.72|946.92|957.73|946.93|957.73|946.93|957.71|946.91|5
1649829760000|2022-04-13 06:02:40|957.84|947.04|957.89|947.09|957.9|947.1|957.84|947.04|4
1649829780000|2022-04-13 06:03:00|957.86|947.06|957.86|947.06|957.86|947.06|957.86|947.06|1
1649829790000|2022-04-13 06:03:10|957.84|947.04|957.84|947.04|957.84|947.04|957.84|947.04|1
1649829800000|2022-04-13 06:03:20|957.85|947.05|957.8|947|957.85|947.05|957.8|947|2
1649829810000|2022-04-13 06:03:30|957.42|946.62|957.09|946.29|957.42|946.62|957.03|946.23|7
1649829820000|2022-04-13 06:03:40|957.22|946.42|957.12|946.32|957.22|946.42|957.03|946.23|13
1649829830000|2022-04-13 06:03:50|957.17|946.37|957.12|946.32|957.17|946.37|957.12|946.32|20
1649829840000|2022-04-13 06:04:00|957.17|946.37|956.02|945.22|957.17|946.37|956.01|945.21|12
1649829850000|2022-04-13 06:04:10|956.01|945.21|955.93|945.13|956.01|945.21|955.92|945.12|6
1649829860000|2022-04-13 06:04:20|955.96|945.16|955.96|945.16|955.97|945.17|955.96|945.16|3
1649829870000|2022-04-13 06:04:30|955.97|945.17|956.75|945.95|956.75|945.95|955.96|945.16|7
1649829880000|2022-04-13 06:04:40|956.71|945.91|955.91|945.11|956.75|945.95|955.91|945.11|15
1649829890000|2022-04-13 06:04:50|955.89|945.09|955.89|945.09|955.89|945.09|955.89|945.09|1
1649829900000|2022-04-13 06:05:00|955.88|945.08|955.26|944.46|955.88|945.08|955.06|944.26|19
1649829910000|2022-04-13 06:05:10|955.12|944.32|955.5|944.7|955.73|944.93|955.04|944.24|14
1649829920000|2022-04-13 06:05:20|955.49|944.69|955.5|944.7|955.5|944.7|955.49|944.69|2
1649829930000|2022-04-13 06:05:30|955.56|944.76|955.73|944.93|955.74|944.94|955.56|944.76|4
1649829940000|2022-04-13 06:05:40|955.71|944.91|955.67|944.87|955.71|944.91|955.67|944.87|5
1649829950000|2022-04-13 06:05:50|955.69|944.89|955.63|944.83|955.69|944.89|955.6|944.8|18
1649829960000|2022-04-13 06:06:00|955.62|944.82|955.75|944.95|955.75|944.95|955.62|944.82|4
1649829970000|2022-04-13 06:06:10|955.76|944.96|955.75|944.95|955.76|944.96|955.75|944.95|2
1649829990000|2022-04-13 06:06:30|955.74|944.94|954.92|944.12|955.74|944.94|954.92|944.12|13
1649830000000|2022-04-13 06:06:40|954.91|944.11|954.83|944.03|954.91|944.11|954.83|944.03|3
1649830020000|2022-04-13 06:07:00|954.94|944.14|955.54|944.74|955.54|944.74|954.94|944.14|4
1649830030000|2022-04-13 06:07:10|955.58|944.78|955.29|944.49|955.58|944.78|955.28|944.48|7
1649830040000|2022-04-13 06:07:20|955.28|944.48|955.58|944.78|955.58|944.78|955.03|944.23|7
1649830050000|2022-04-13 06:07:30|955.48|944.68|955.49|944.69|955.49|944.69|955.08|944.28|6
1649830060000|2022-04-13 06:07:40|955.5|944.7|955.54|944.74|955.54|944.74|955.49|944.69|14
1649830070000|2022-04-13 06:07:50|955.51|944.71|955.54|944.74|955.54|944.74|955.51|944.71|14
1649830080000|2022-04-13 06:08:00|955.51|944.71|955.68|944.88|955.77|944.97|955.51|944.71|13
1649830090000|2022-04-13 06:08:10|955.69|944.89|955.68|944.88|955.69|944.89|955.68|944.88|2
1649830100000|2022-04-13 06:08:20|955.69|944.89|955.68|944.88|955.69|944.89|955.68|944.88|2
1649830110000|2022-04-13 06:08:30|955.8|945|955.8|945|955.8|945|955.79|944.99|11
1649830120000|2022-04-13 06:08:40|955.79|944.99|955.8|945|955.8|945|955.79|944.99|12
1649830130000|2022-04-13 06:08:50|955.71|944.91|955.7|944.9|955.71|944.91|955.7|944.9|12
1649830140000|2022-04-13 06:09:00|955.71|944.91|955.49|944.69|955.71|944.91|955.49|944.69|9
1649830150000|2022-04-13 06:09:10|955.44|944.64|955.43|944.63|955.44|944.64|954.93|944.13|12
1649830160000|2022-04-13 06:09:20|955.44|944.64|955.43|944.63|955.44|944.64|954.97|944.17|20
1649830170000|2022-04-13 06:09:30|955.44|944.64|955.51|944.71|955.51|944.71|955.43|944.63|20
1649830180000|2022-04-13 06:09:40|955.5|944.7|955.51|944.71|955.51|944.71|955.5|944.7|10
1649830190000|2022-04-13 06:09:50|955.52|944.72|955.52|944.72|955.52|944.72|955.52|944.72|1
1649830200000|2022-04-13 06:10:00|955.61|944.81|955.61|944.81|955.61|944.81|955.61|944.81|1
1649830210000|2022-04-13 06:10:10|955.55|944.75|955.51|944.71|955.61|944.81|955.1|944.3|8
1649830230000|2022-04-13 06:10:30|955.5|944.7|955.69|944.89|955.69|944.89|955.49|944.69|4
1649830240000|2022-04-13 06:10:40|955.7|944.9|955.66|944.86|955.7|944.9|955.58|944.78|4
1649830260000|2022-04-13 06:11:00|955.64|944.84|955.64|944.84|955.64|944.84|955.64|944.84|1
1649830270000|2022-04-13 06:11:10|955.65|944.85|955.99|945.19|956.07|945.27|955.65|944.85|15
1649830280000|2022-04-13 06:11:20|956.07|945.27|955.99|945.19|956.07|945.27|955.99|945.19|18
1649830290000|2022-04-13 06:11:30|956.07|945.27|955.85|945.05|956.07|945.27|955.85|945.05|13
1649830300000|2022-04-13 06:11:40|955.79|944.99|956.01|945.21|956.03|945.23|955.79|944.99|12
1649830310000|2022-04-13 06:11:50|956.03|945.23|956.03|945.23|956.06|945.26|956.01|945.21|13
1649830320000|2022-04-13 06:12:00|956.06|945.26|956.03|945.23|956.06|945.26|956.03|945.23|12
1649830330000|2022-04-13 06:12:10|956.06|945.26|956.24|945.44|956.24|945.44|956.03|945.23|6
1649830340000|2022-04-13 06:12:20|956.37|945.57|956.37|945.57|956.38|945.58|956.37|945.57|7
1649830350000|2022-04-13 06:12:30|956.38|945.58|956.72|945.92|956.72|945.92|956.37|945.57|12
1649830360000|2022-04-13 06:12:40|956.7|945.9|956.72|945.92|956.72|945.92|956.7|945.9|4
1649830370000|2022-04-13 06:12:50|956.7|945.9|956.15|945.35|956.72|945.92|955.92|945.12|10
1649830380000|2022-04-13 06:13:00|956.41|945.61|956.41|945.61|956.41|945.61|956.41|945.61|1
1649830390000|2022-04-13 06:13:10|956.45|945.65|956.75|945.95|956.85|946.05|956.45|945.65|12
1649830400000|2022-04-13 06:13:20|956.76|945.96|956.77|945.97|956.77|945.97|956.75|945.95|8
1649830410000|2022-04-13 06:13:30|956.83|946.03|956.83|946.03|956.84|946.04|956.83|946.03|7
1649830420000|2022-04-13 06:13:40|956.84|946.04|956.83|946.03|956.84|946.04|956.83|946.03|8
1649830430000|2022-04-13 06:13:50|956.84|946.04|956.83|946.03|956.84|946.04|956.83|946.03|4
1649830440000|2022-04-13 06:14:00|956.84|946.04|956.76|945.96|956.84|946.04|956.76|945.96|15
1649830450000|2022-04-13 06:14:10|956.77|945.97|956.76|945.96|956.77|945.97|956.76|945.96|20
1649830460000|2022-04-13 06:14:20|956.77|945.97|956.77|945.97|956.77|945.97|956.76|945.96|19
1649830470000|2022-04-13 06:14:30|956.76|945.96|956.77|945.97|956.77|945.97|956.76|945.96|4
1649830480000|2022-04-13 06:14:40|956.72|945.92|956.77|945.97|956.77|945.97|956.72|945.92|2
1649830500000|2022-04-13 06:15:00|956.69|945.89|956.72|945.92|956.75|945.95|956.03|945.23|13
1649830510000|2022-04-13 06:15:10|956.75|945.95|956.75|945.95|956.75|945.95|956.72|945.92|11
1649830520000|2022-04-13 06:15:20|956.72|945.92|956.68|945.88|956.75|945.95|956.67|945.87|9
1649830530000|2022-04-13 06:15:30|956.67|945.87|955.81|945.01|956.68|945.88|955.81|945.01|17
1649830540000|2022-04-13 06:15:40|955.86|945.06|955.86|945.06|955.86|945.06|955.86|945.06|1
1649830550000|2022-04-13 06:15:50|955.81|945.01|955.81|945.01|955.81|945.01|955.81|945.01|1
1649830560000|2022-04-13 06:16:00|955.82|945.02|955.91|945.11|955.91|945.11|955.82|945.02|12
1649830570000|2022-04-13 06:16:10|955.9|945.1|955.96|945.16|955.96|945.16|955.9|945.1|5
1649830580000|2022-04-13 06:16:20|955.92|945.12|955.92|945.12|955.96|945.16|955.92|945.12|17
1649830600000|2022-04-13 06:16:40|956.07|945.27|956.15|945.35|956.15|945.35|956.07|945.27|17
1649830610000|2022-04-13 06:16:50|956.11|945.31|956.05|945.25|956.15|945.35|956.05|945.25|6
1649830620000|2022-04-13 06:17:00|956.06|945.26|956.19|945.39|956.76|945.96|956.06|945.26|10
1649830640000|2022-04-13 06:17:20|956.14|945.34|956.14|945.34|956.14|945.34|956.13|945.33|7
1649830650000|2022-04-13 06:17:30|956.13|945.33|956.12|945.32|956.14|945.34|956.12|945.32|11
1649830660000|2022-04-13 06:17:40|956.1|945.3|956.09|945.29|956.1|945.3|956.09|945.29|2
1649830670000|2022-04-13 06:17:50|955.92|945.12|955.92|945.12|955.92|945.12|955.92|945.12|1
1649830680000|2022-04-13 06:18:00|955.91|945.11|955.02|944.22|955.91|945.11|955.01|944.21|9
1649830690000|2022-04-13 06:18:10|955.01|944.21|955.04|944.24|955.66|944.86|955.01|944.21|12
1649830700000|2022-04-13 06:18:20|955.03|944.23|954.92|944.12|955.04|944.24|954.92|944.12|3
1649830710000|2022-04-13 06:18:30|954.9|944.1|954.89|944.09|954.9|944.1|954.89|944.09|2
1649830720000|2022-04-13 06:18:40|954.84|944.04|954.84|944.04|954.84|944.04|954.83|944.03|3
1649830730000|2022-04-13 06:18:50|954.83|944.03|954.77|943.97|954.84|944.04|954.77|943.97|11
1649830740000|2022-04-13 06:19:00|954.78|943.98|954.78|943.98|954.78|943.98|954.77|943.97|19
1649830750000|2022-04-13 06:19:10|954.77|943.97|954.78|943.98|954.78|943.98|954.77|943.97|18
1649830760000|2022-04-13 06:19:20|954.77|943.97|954.89|944.09|954.89|944.09|954.77|943.97|18
1649830780000|2022-04-13 06:19:40|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1649830800000|2022-04-13 06:20:00|954.89|944.09|954.89|944.09|955.08|944.28|954.89|944.09|5
1649830810000|2022-04-13 06:20:10|954.91|944.11|954.91|944.11|954.91|944.11|954.91|944.11|1
1649830820000|2022-04-13 06:20:20|954.89|944.09|954.9|944.1|954.9|944.1|954.89|944.09|2
1649830830000|2022-04-13 06:20:30|954.76|943.96|954.76|943.96|954.77|943.97|954.76|943.96|3
1649830840000|2022-04-13 06:20:40|954.77|943.97|954.82|944.02|954.83|944.03|954.76|943.96|7
1649830850000|2022-04-13 06:20:50|954.83|944.03|954.72|943.92|954.83|944.03|954.72|943.92|16
1649830870000|2022-04-13 06:21:10|954.74|943.94|954.7|943.9|954.74|943.94|954.7|943.9|4
1649830880000|2022-04-13 06:21:20|954.69|943.89|954.7|943.9|954.7|943.9|954.69|943.89|6
1649830890000|2022-04-13 06:21:30|954.69|943.89|954.7|943.9|954.7|943.9|954.69|943.89|6
1649830900000|2022-04-13 06:21:40|954.69|943.89|954.7|943.9|954.7|943.9|954.69|943.89|2
1649830910000|2022-04-13 06:21:50|954.69|943.89|954.77|943.97|954.77|943.97|954.69|943.89|9
1649830920000|2022-04-13 06:22:00|954.91|944.11|955.73|944.93|955.73|944.93|954.91|944.11|14
1649830930000|2022-04-13 06:22:10|955.72|944.92|955.67|944.87|955.73|944.93|955.67|944.87|5
1649830940000|2022-04-13 06:22:20|955.66|944.86|955.66|944.86|955.66|944.86|955.63|944.83|9
1649830950000|2022-04-13 06:22:30|955.63|944.83|955.7|944.9|955.7|944.9|955.63|944.83|9
1649830960000|2022-04-13 06:22:40|955.62|944.82|954.89|944.09|955.62|944.82|954.88|944.08|8
1649830970000|2022-04-13 06:22:50|954.88|944.08|954.89|944.09|954.89|944.09|954.88|944.08|14
1649830980000|2022-04-13 06:23:00|954.88|944.08|954.89|944.09|955.07|944.27|954.88|944.08|10
1649830990000|2022-04-13 06:23:10|954.88|944.08|954.89|944.09|954.89|944.09|954.88|944.08|10
1649831000000|2022-04-13 06:23:20|955|944.2|955.05|944.25|955.07|944.27|954.84|944.04|15
1649831010000|2022-04-13 06:23:30|955.01|944.21|955.43|944.63|955.43|944.63|955.01|944.21|17
1649831020000|2022-04-13 06:23:40|955.41|944.61|955.43|944.63|955.43|944.63|955.41|944.61|10
1649831030000|2022-04-13 06:23:50|955.41|944.61|955.54|944.74|955.54|944.74|955.41|944.61|11
1649831040000|2022-04-13 06:24:00|955.55|944.75|955.54|944.74|955.55|944.75|955.54|944.74|4
1649831050000|2022-04-13 06:24:10|955.62|944.82|955.62|944.82|955.62|944.82|955.62|944.82|1
1649831060000|2022-04-13 06:24:20|955.63|944.83|954.79|943.99|955.63|944.83|954.78|943.98|8
1649831070000|2022-04-13 06:24:30|954.78|943.98|954.79|943.99|954.99|944.19|954.78|943.98|14
1649831080000|2022-04-13 06:24:40|954.78|943.98|954.87|944.07|954.89|944.09|954.78|943.98|17
1649831090000|2022-04-13 06:24:50|954.83|944.03|954.72|943.92|954.87|944.07|954.72|943.92|20
1649831110000|2022-04-13 06:25:10|954.66|943.86|954.66|943.86|954.66|943.86|954.66|943.86|1
1649831120000|2022-04-13 06:25:20|954.65|943.85|954.29|943.49|954.65|943.85|954.03|943.23|6
1649831130000|2022-04-13 06:25:30|954.64|943.84|954.64|943.84|954.65|943.85|954.64|943.84|7
1649831140000|2022-04-13 06:25:40|954.65|943.85|954.64|943.84|954.65|943.85|954.64|943.84|4
1649831150000|2022-04-13 06:25:50|954.6|943.8|954.6|943.8|954.6|943.8|954.6|943.8|1
1649831160000|2022-04-13 06:26:00|954.68|943.88|954.68|943.88|954.68|943.88|954.68|943.88|1
1649831170000|2022-04-13 06:26:10|954.66|943.86|954.71|943.91|954.71|943.91|954.66|943.86|3
1649831180000|2022-04-13 06:26:20|954.87|944.07|954.87|944.07|954.87|944.07|954.87|944.07|1
1649831200000|2022-04-13 06:26:40|954.83|944.03|954.83|944.03|954.83|944.03|954.83|944.03|1
1649831210000|2022-04-13 06:26:50|954.97|944.17|955.14|944.34|955.14|944.34|954.97|944.17|4
1649831220000|2022-04-13 06:27:00|955.4|944.6|955.4|944.6|955.4|944.6|955.4|944.6|1
1649831240000|2022-04-13 06:27:20|955.43|944.63|955.44|944.64|955.44|944.64|955.43|944.63|2
1649831260000|2022-04-13 06:27:40|955.4|944.6|955.4|944.6|955.41|944.61|955.4|944.6|7
1649831270000|2022-04-13 06:27:50|955.41|944.61|955.4|944.6|955.41|944.61|955.4|944.6|6
1649831280000|2022-04-13 06:28:00|955.37|944.57|955.37|944.57|955.37|944.57|955.37|944.57|1
1649831290000|2022-04-13 06:28:10|955.42|944.62|955.43|944.63|955.43|944.63|955.42|944.62|2
1649831310000|2022-04-13 06:28:30|955.5|944.7|955.5|944.7|955.5|944.7|955.5|944.7|1
1649831330000|2022-04-13 06:28:50|955.6|944.8|955.6|944.8|955.6|944.8|955.6|944.8|1
1649831340000|2022-04-13 06:29:00|955.57|944.77|955.33|944.53|955.6|944.8|955.33|944.53|3
1649831350000|2022-04-13 06:29:10|955.46|944.66|955.46|944.66|955.46|944.66|955.46|944.66|1
1649831360000|2022-04-13 06:29:20|955.5|944.7|955.5|944.7|955.5|944.7|955.5|944.7|1
1649831370000|2022-04-13 06:29:30|955.49|944.69|955.49|944.69|955.49|944.69|955.49|944.69|1
1649831380000|2022-04-13 06:29:40|955.33|944.53|955.31|944.51|955.33|944.53|954.86|944.06|7
1649831390000|2022-04-13 06:29:50|955.15|944.35|954.82|944.02|955.15|944.35|954.82|944.02|3
1649831410000|2022-04-13 06:30:10|954.68|943.88|954.68|943.88|954.68|943.88|954.68|943.88|1
1649831420000|2022-04-13 06:30:20|954.84|944.04|954.68|943.88|954.84|944.04|954.68|943.88|2
1649831430000|2022-04-13 06:30:30|954.69|943.89|954.68|943.88|954.69|943.89|954.68|943.88|2
1649831440000|2022-04-13 06:30:40|954.84|944.04|955.47|944.67|955.48|944.68|954.84|944.04|11
1649831450000|2022-04-13 06:30:50|955.48|944.68|955.75|944.95|955.75|944.95|955.47|944.67|17
1649831480000|2022-04-13 06:31:20|955.74|944.94|955.7|944.9|955.75|944.95|955.35|944.55|10
1649831490000|2022-04-13 06:31:30|955.72|944.92|955.05|944.25|955.72|944.92|955.05|944.25|15
1649831500000|2022-04-13 06:31:40|955.06|944.26|954.91|944.11|955.06|944.26|954.91|944.11|19
1649831510000|2022-04-13 06:31:50|954.9|944.1|954.81|944.01|954.9|944.1|954.81|944.01|2
1649831520000|2022-04-13 06:32:00|954.78|943.98|954.78|943.98|954.78|943.98|954.78|943.98|1
1649831530000|2022-04-13 06:32:10|954.77|943.97|954.77|943.97|954.77|943.97|954.77|943.97|1
1649831540000|2022-04-13 06:32:20|954.75|943.95|954.75|943.95|954.75|943.95|954.75|943.95|1
1649831550000|2022-04-13 06:32:30|954.74|943.94|954.75|943.95|954.75|943.95|954.74|943.94|2
1649831570000|2022-04-13 06:32:50|954.86|944.06|955.01|944.21|955.04|944.24|954.86|944.06|6
1649831580000|2022-04-13 06:33:00|955.02|944.22|955.62|944.82|955.62|944.82|955.01|944.21|5
1649831590000|2022-04-13 06:33:10|955.63|944.83|955.62|944.82|955.63|944.83|955.59|944.79|4
1649831600000|2022-04-13 06:33:20|955.59|944.79|955.62|944.82|955.62|944.82|955.59|944.79|12
1649831610000|2022-04-13 06:33:30|955.59|944.79|955.62|944.82|955.62|944.82|955.59|944.79|14
1649831620000|2022-04-13 06:33:40|955.59|944.79|955.62|944.82|955.62|944.82|955.59|944.79|4
1649831630000|2022-04-13 06:33:50|955.59|944.79|954.91|944.11|955.62|944.82|954.91|944.11|8
1649831640000|2022-04-13 06:34:00|954.81|944.01|954.81|944.01|954.81|944.01|954.81|944.01|1
1649831650000|2022-04-13 06:34:10|954.8|944|954.71|943.91|954.8|944|954.71|943.91|2
1649831660000|2022-04-13 06:34:20|954.7|943.9|954.71|943.91|954.71|943.91|954.7|943.9|8
1649831670000|2022-04-13 06:34:30|954.7|943.9|954.71|943.91|954.71|943.91|954.7|943.9|18
1649831680000|2022-04-13 06:34:40|954.7|943.9|954.71|943.91|954.71|943.91|954.7|943.9|20
1649831690000|2022-04-13 06:34:50|954.7|943.9|954.8|944|954.81|944.01|954.7|943.9|10
1649831720000|2022-04-13 06:35:20|954.74|943.94|954.74|943.94|954.74|943.94|954.73|943.93|11
1649831730000|2022-04-13 06:35:30|954.73|943.93|954.74|943.94|954.74|943.94|954.73|943.93|12
1649831740000|2022-04-13 06:35:40|954.73|943.93|954.74|943.94|954.74|943.94|954.73|943.93|10
1649831750000|2022-04-13 06:35:50|954.73|943.93|954.74|943.94|954.74|943.94|954.73|943.93|16
1649831760000|2022-04-13 06:36:00|954.73|943.93|954.78|943.98|954.78|943.98|954.73|943.93|11
1649831770000|2022-04-13 06:36:10|954.77|943.97|954.8|944|954.8|944|954.77|943.97|9
1649831780000|2022-04-13 06:36:20|954.88|944.08|955.18|944.38|955.18|944.38|954.88|944.08|9
1649831790000|2022-04-13 06:36:30|955.17|944.37|955.4|944.6|955.4|944.6|955.17|944.37|9
1649831800000|2022-04-13 06:36:40|955.56|944.76|955.68|944.88|955.68|944.88|955.56|944.76|5
1649831810000|2022-04-13 06:36:50|955.79|944.99|955.79|944.99|955.79|944.99|955.78|944.98|11
1649831820000|2022-04-13 06:37:00|955.78|944.98|955.78|944.98|955.87|945.07|955.78|944.98|13
1649831830000|2022-04-13 06:37:10|955.87|945.07|956.7|945.9|956.7|945.9|955.78|944.98|12
1649831840000|2022-04-13 06:37:20|956.71|945.91|956.89|946.09|957.08|946.28|956.71|945.91|6
1649831860000|2022-04-13 06:37:40|956.93|946.13|956.24|945.44|956.93|946.13|956.24|945.44|7
1649831870000|2022-04-13 06:37:50|956.22|945.42|956.22|945.42|956.23|945.43|956.22|945.42|7
1649831880000|2022-04-13 06:38:00|956.23|945.43|956.6|945.8|956.6|945.8|956.22|945.42|13
1649831890000|2022-04-13 06:38:10|956.62|945.82|956.63|945.83|956.63|945.83|956.59|945.79|13
1649831900000|2022-04-13 06:38:20|956.61|945.81|956.63|945.83|956.63|945.83|956.61|945.81|14
1649831910000|2022-04-13 06:38:30|956.61|945.81|956.77|945.97|956.77|945.97|956.61|945.81|3
1649831930000|2022-04-13 06:38:50|956.76|945.96|956.23|945.43|956.77|945.97|956.23|945.43|10
1649831940000|2022-04-13 06:39:00|956.33|945.53|956.33|945.53|956.33|945.53|956.32|945.52|9
1649831950000|2022-04-13 06:39:10|956.32|945.52|956.1|945.3|956.32|945.52|956.09|945.29|5
1649831960000|2022-04-13 06:39:20|956.09|945.29|956.1|945.3|956.1|945.3|956.09|945.29|2
1649831970000|2022-04-13 06:39:30|955.91|945.11|955.91|945.11|955.91|945.11|955.91|945.11|1
1649831980000|2022-04-13 06:39:40|955.9|945.1|955.88|945.08|955.9|945.1|955.88|945.08|13
1649831990000|2022-04-13 06:39:50|955.89|945.09|955.88|945.08|955.89|945.09|955.88|945.08|20
1649832000000|2022-04-13 06:40:00|955.89|945.09|955.77|944.97|955.89|945.09|955.77|944.97|9
1649832010000|2022-04-13 06:40:10|955.83|945.03|956.07|945.27|956.07|945.27|955.83|945.03|7
1649832020000|2022-04-13 06:40:20|956.06|945.26|956.34|945.54|956.34|945.54|956.06|945.26|6
1649832030000|2022-04-13 06:40:30|956.33|945.53|956.34|945.54|956.34|945.54|956.33|945.53|12
1649832040000|2022-04-13 06:40:40|956.33|945.53|956.09|945.29|956.34|945.54|956.02|945.22|7
1649832050000|2022-04-13 06:40:50|956.15|945.35|956.49|945.69|956.67|945.87|956.15|945.35|11
1649832060000|2022-04-13 06:41:00|956.19|945.39|956.49|945.69|956.49|945.69|955.9|945.1|8
1649832080000|2022-04-13 06:41:20|956.45|945.65|956.45|945.65|956.45|945.65|956.45|945.65|1
1649832090000|2022-04-13 06:41:30|956.46|945.66|956.46|945.66|956.46|945.66|956.46|945.66|1
1649832120000|2022-04-13 06:42:00|956.57|945.77|956.57|945.77|956.57|945.77|956.57|945.77|1
1649832130000|2022-04-13 06:42:10|956.52|945.72|956.52|945.72|956.52|945.72|956.52|945.72|1
1649832140000|2022-04-13 06:42:20|956.53|945.73|956.65|945.85|956.65|945.85|956.53|945.73|2
1649832160000|2022-04-13 06:42:40|956.59|945.79|956.22|945.42|956.59|945.79|956.22|945.42|3
1649832170000|2022-04-13 06:42:50|956.16|945.36|955.9|945.1|956.16|945.36|955.88|945.08|4
1649832180000|2022-04-13 06:43:00|955.91|945.11|956.04|945.24|956.04|945.24|955.9|945.1|13
1649832190000|2022-04-13 06:43:10|956.05|945.25|956.53|945.73|956.53|945.73|956.05|945.25|3
1649832200000|2022-04-13 06:43:20|956.42|945.62|955.82|945.02|956.42|945.62|955.82|945.02|5
1649832210000|2022-04-13 06:43:30|955.75|944.95|955.76|944.96|955.76|944.96|955.75|944.95|2
1649832220000|2022-04-13 06:43:40|955.74|944.94|955.74|944.94|955.74|944.94|955.74|944.94|1
1649832260000|2022-04-13 06:44:20|955.83|945.03|955.83|945.03|955.83|945.03|955.83|945.03|1
1649832270000|2022-04-13 06:44:30|955.84|945.04|955.83|945.03|955.84|945.04|955.83|945.03|12
1649832280000|2022-04-13 06:44:40|955.84|945.04|955.83|945.03|955.84|945.04|955.83|945.03|6
1649832290000|2022-04-13 06:44:50|955.84|945.04|955.83|945.03|955.84|945.04|955.83|945.03|8
1649832300000|2022-04-13 06:45:00|955.84|945.04|955.97|945.17|955.97|945.17|955.77|944.97|5
1649832320000|2022-04-13 06:45:20|955.98|945.18|956.41|945.61|956.43|945.63|955.98|945.18|10
1649832330000|2022-04-13 06:45:30|956.43|945.63|956.59|945.79|956.76|945.96|956.41|945.61|16
1649832340000|2022-04-13 06:45:40|956.75|945.95|957.01|946.21|957.01|946.21|956.75|945.95|5
1649832350000|2022-04-13 06:45:50|957.04|946.24|956.85|946.05|957.29|946.49|956.83|946.03|8
1649832360000|2022-04-13 06:46:00|956.92|946.12|957.32|946.52|957.33|946.53|956.92|946.12|18
1649832370000|2022-04-13 06:46:10|957.33|946.53|957.32|946.52|957.33|946.53|957.32|946.52|20
1649832380000|2022-04-13 06:46:20|957.33|946.53|957.2|946.4|957.33|946.53|957.2|946.4|9
1649832390000|2022-04-13 06:46:30|957.16|946.36|957.16|946.36|957.16|946.36|957.15|946.35|13
1649832400000|2022-04-13 06:46:40|957.15|946.35|957.16|946.36|957.16|946.36|957.15|946.35|18
1649832410000|2022-04-13 06:46:50|957.15|946.35|956.67|945.87|957.16|946.36|956.66|945.86|14
1649832420000|2022-04-13 06:47:00|956.66|945.86|956.23|945.43|956.67|945.87|956.23|945.43|9
1649832430000|2022-04-13 06:47:10|956.24|945.44|956.04|945.24|956.24|945.44|955.83|945.03|14
1649832440000|2022-04-13 06:47:20|956.05|945.25|956.28|945.48|956.29|945.49|956.05|945.25|5
1649832450000|2022-04-13 06:47:30|956.29|945.49|955.83|945.03|956.29|945.49|955.83|945.03|7
1649832460000|2022-04-13 06:47:40|955.84|945.04|955.34|944.54|955.85|945.05|955.34|944.54|8
1649832470000|2022-04-13 06:47:50|955.07|944.27|954.85|944.05|955.07|944.27|954.85|944.05|3
1649832480000|2022-04-13 06:48:00|954.86|944.06|954.86|944.06|954.86|944.06|954.86|944.06|1
1649832490000|2022-04-13 06:48:10|954.85|944.05|954.86|944.06|954.86|944.06|954.85|944.05|2
1649832500000|2022-04-13 06:48:20|954.94|944.14|954.91|944.11|954.94|944.14|954.86|944.06|10
1649832510000|2022-04-13 06:48:30|954.9|944.1|955.35|944.55|955.35|944.55|954.9|944.1|6
1649832540000|2022-04-13 06:49:00|955.68|944.88|955.68|944.88|955.69|944.89|955.68|944.88|3
1649832550000|2022-04-13 06:49:10|955.69|944.89|955.68|944.88|955.69|944.89|955.68|944.88|12
1649832560000|2022-04-13 06:49:20|955.69|944.89|955.69|944.89|955.7|944.9|955.68|944.88|13
1649832570000|2022-04-13 06:49:30|955.7|944.9|956|945.2|956|945.2|955.69|944.89|10
1649832580000|2022-04-13 06:49:40|955.95|945.15|955.79|944.99|955.95|945.15|955.79|944.99|3
1649832590000|2022-04-13 06:49:50|955.78|944.98|955.78|944.98|955.79|944.99|955.78|944.98|7
1649832600000|2022-04-13 06:50:00|955.79|944.99|956.17|945.37|956.17|945.37|955.78|944.98|17
1649832610000|2022-04-13 06:50:10|956.2|945.4|956.2|945.4|956.21|945.41|956.2|945.4|5
1649832620000|2022-04-13 06:50:20|956.21|945.41|956.2|945.4|956.21|945.41|956.2|945.4|8
1649832630000|2022-04-13 06:50:30|956.21|945.41|955.99|945.19|956.51|945.71|955.99|945.19|14
1649832640000|2022-04-13 06:50:40|955.79|944.99|955.79|944.99|955.79|944.99|955.79|944.99|1
1649832660000|2022-04-13 06:51:00|955.78|944.98|954.91|944.11|955.78|944.98|954.91|944.11|7
1649832670000|2022-04-13 06:51:10|954.92|944.12|954.78|943.98|954.92|944.12|954.78|943.98|5
1649832690000|2022-04-13 06:51:30|954.8|944|954.85|944.05|954.85|944.05|954.8|944|2
1649832710000|2022-04-13 06:51:50|954.72|943.92|953.95|943.15|954.72|943.92|953.95|943.15|3
1649832720000|2022-04-13 06:52:00|953.75|942.95|953.75|942.95|953.75|942.95|953.75|942.95|1
1649832730000|2022-04-13 06:52:10|953.4|942.6|952.22|941.42|953.4|942.6|952.22|941.42|7
1649832740000|2022-04-13 06:52:20|951.8|941|951.8|941|951.8|941|951.8|941|1
1649832750000|2022-04-13 06:52:30|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1649832770000|2022-04-13 06:52:50|951.8|941|951.4|940.6|951.8|941|951.4|940.6|2
1649832780000|2022-04-13 06:53:00|950.9|940.1|949.9|939.1|950.9|940.1|949.9|939.1|8
1649832790000|2022-04-13 06:53:10|950.03|939.23|949.49|938.69|950.2|939.4|949.49|938.69|6
1649832800000|2022-04-13 06:53:20|949.12|938.32|949.01|938.21|949.12|938.32|949.01|938.21|5
1649832810000|2022-04-13 06:53:30|948.7|937.9|948.91|938.11|948.92|938.12|948.7|937.9|8
1649832820000|2022-04-13 06:53:40|948.92|938.12|949.9|939.1|949.9|939.1|948.61|937.81|8
1649832830000|2022-04-13 06:53:50|949.8|939|949.89|939.09|949.89|939.09|949.8|939|2
1649832840000|2022-04-13 06:54:00|950.44|939.64|950.75|939.95|950.75|939.95|950.44|939.64|2
1649832860000|2022-04-13 06:54:20|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1649832870000|2022-04-13 06:54:30|950.79|939.99|950.79|939.99|950.79|939.99|950.79|939.99|1
1649832880000|2022-04-13 06:54:40|950.75|939.95|950.65|939.85|950.75|939.95|950.65|939.85|2
1649832890000|2022-04-13 06:54:50|950.4|939.6|950.4|939.6|950.4|939.6|950.4|939.6|1
1649832900000|2022-04-13 06:55:00|950.35|939.55|950.35|939.55|950.35|939.55|950.35|939.55|1
1649832910000|2022-04-13 06:55:10|950.4|939.6|950.4|939.6|950.4|939.6|950.4|939.6|1
1649832920000|2022-04-13 06:55:20|950.18|939.38|949.36|938.56|950.18|939.38|949.36|938.56|4
1649832930000|2022-04-13 06:55:30|949.31|938.51|949.31|938.51|949.31|938.51|949.31|938.51|1
1649832940000|2022-04-13 06:55:40|949.21|938.41|949.21|938.41|949.21|938.41|949.21|938.41|1
1649832960000|2022-04-13 06:56:00|949.31|938.51|949.31|938.51|949.6|938.8|949.31|938.51|3
1649832980000|2022-04-13 06:56:20|950.35|939.55|950.35|939.55|950.35|939.55|950.35|939.55|1
1649832990000|2022-04-13 06:56:30|950.2|939.4|950.2|939.4|950.2|939.4|950.2|939.4|1
1649833000000|2022-04-13 06:56:40|950.35|939.55|950.35|939.55|950.35|939.55|950.35|939.55|1
1649833010000|2022-04-13 06:56:50|950.1|939.3|950.1|939.3|950.1|939.3|950.1|939.3|1
1649833050000|2022-04-13 06:57:30|950.05|939.25|950.05|939.25|950.05|939.25|950.05|939.25|1
1649833080000|2022-04-13 06:58:00|950.25|939.45|950.25|939.45|950.25|939.45|950.25|939.45|1
1649833110000|2022-04-13 06:58:30|950.15|939.35|950.15|939.35|950.15|939.35|950.15|939.35|1
1649833140000|2022-04-13 06:59:00|950.05|939.25|950.05|939.25|950.05|939.25|950.05|939.25|1
1649833150000|2022-04-13 06:59:10|950.2|939.4|950.2|939.4|950.2|939.4|950.2|939.4|1
1649833160000|2022-04-13 06:59:20|950.4|939.6|950.4|939.6|950.4|939.6|950.4|939.6|1
1649833170000|2022-04-13 06:59:30|950.45|939.65|950.45|939.65|950.45|939.65|950.45|939.65|1
1649833190000|2022-04-13 06:59:50|950.35|939.55|950.35|939.55|950.35|939.55|950.35|939.55|1
1649833200000|2022-04-13 07:00:00|950.5|939.7|950.45|939.65|950.5|939.7|950.1|939.3|5
1649833210000|2022-04-13 07:00:10|950.9|940.1|950.9|940.1|950.96|940.16|950.9|940.1|3
1649833220000|2022-04-13 07:00:20|950.7|939.9|950.7|939.9|950.7|939.9|950.7|939.9|1
1649833240000|2022-04-13 07:00:40|950.2|939.4|950.2|939.4|950.2|939.4|950.2|939.4|1
1649833250000|2022-04-13 07:00:50|950.08|939.28|949.7|938.9|950.08|939.28|949.7|938.9|2
1649833260000|2022-04-13 07:01:00|950.01|939.21|950.01|939.21|950.01|939.21|950.01|939.21|1
1649833270000|2022-04-13 07:01:10|949.95|939.15|949.89|939.09|950.2|939.4|949.89|939.09|3
1649833280000|2022-04-13 07:01:20|949.46|938.66|949.46|938.66|949.46|938.66|949.46|938.66|1
1649833290000|2022-04-13 07:01:30|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1649833300000|2022-04-13 07:01:40|948.96|938.16|949.1|938.3|949.1|938.3|948.96|938.16|2
1649833320000|2022-04-13 07:02:00|949.2|938.4|949.9|939.1|950.4|939.6|949.2|938.4|6
1649833330000|2022-04-13 07:02:10|949.86|939.06|949.86|939.06|949.86|939.06|949.86|939.06|1
1649833340000|2022-04-13 07:02:20|950.21|939.41|950.21|939.41|950.21|939.41|950.21|939.41|1
1649833350000|2022-04-13 07:02:30|950.26|939.46|950.26|939.46|950.26|939.46|950.26|939.46|1
1649833360000|2022-04-13 07:02:40|950.06|939.26|950.06|939.26|950.06|939.26|950.06|939.26|1
1649833380000|2022-04-13 07:03:00|949.86|939.06|950.06|939.26|950.06|939.26|949.86|939.06|4
1649833390000|2022-04-13 07:03:10|950.13|939.33|950.13|939.33|950.13|939.33|950.13|939.33|1
1649833400000|2022-04-13 07:03:20|950.05|939.25|950.9|940.1|950.9|940.1|950.05|939.25|3
1649833410000|2022-04-13 07:03:30|950.79|939.99|950.9|940.1|950.9|940.1|950.65|939.85|3
1649833420000|2022-04-13 07:03:40|950.65|939.85|950.9|940.1|950.9|940.1|950.65|939.85|2
1649833430000|2022-04-13 07:03:50|950.65|939.85|950.9|940.1|950.9|940.1|950.65|939.85|2
1649833440000|2022-04-13 07:04:00|951.3|940.5|951.3|940.5|951.3|940.5|951.3|940.5|1
1649833450000|2022-04-13 07:04:10|950.95|940.15|950.6|939.8|950.95|940.15|950.6|939.8|3
1649833460000|2022-04-13 07:04:20|950.85|940.05|950.9|940.1|950.9|940.1|950.55|939.75|5
1649833470000|2022-04-13 07:04:30|950.75|939.95|950.75|939.95|950.75|939.95|950.75|939.95|1
1649833500000|2022-04-13 07:05:00|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1649833520000|2022-04-13 07:05:20|950.99|940.19|951.1|940.3|951.1|940.3|950.99|940.19|2
1649833530000|2022-04-13 07:05:30|950.99|940.19|950.9|940.1|950.99|940.19|950.9|940.1|2
1649833560000|2022-04-13 07:06:00|950.75|939.95|950.75|939.95|950.75|939.95|950.75|939.95|1
1649833570000|2022-04-13 07:06:10|950.8|940|950.8|940|950.8|940|950.8|940|1
1649833580000|2022-04-13 07:06:20|950.4|939.6|950.4|939.6|950.4|939.6|950.4|939.6|1
1649833590000|2022-04-13 07:06:30|949.8|939|949.8|939|949.8|939|949.8|939|1
1649833600000|2022-04-13 07:06:40|949.9|939.1|950.15|939.35|950.15|939.35|949.9|939.1|2
1649833620000|2022-04-13 07:07:00|950.3|939.5|950.3|939.5|950.3|939.5|950.3|939.5|1
1649833640000|2022-04-13 07:07:20|950.8|940|950.8|940|950.8|940|950.8|940|1
1649833660000|2022-04-13 07:07:40|950.65|939.85|950.65|939.85|950.65|939.85|950.65|939.85|1
1649833700000|2022-04-13 07:08:20|950.7|939.9|950.7|939.9|950.7|939.9|950.7|939.9|1
1649833720000|2022-04-13 07:08:40|950.65|939.85|950.65|939.85|950.65|939.85|950.65|939.85|1
1649833730000|2022-04-13 07:08:50|950.55|939.75|950.6|939.8|950.65|939.85|950.55|939.75|3
1649833740000|2022-04-13 07:09:00|950.8|940|950.8|940|950.8|940|950.8|940|1
1649833760000|2022-04-13 07:09:20|950.4|939.6|949.95|939.15|950.4|939.6|949.95|939.15|3
1649833770000|2022-04-13 07:09:30|950.4|939.6|950.4|939.6|950.4|939.6|950.4|939.6|1
1649833780000|2022-04-13 07:09:40|950.65|939.85|950.65|939.85|950.65|939.85|950.65|939.85|1
1649833790000|2022-04-13 07:09:50|950.85|940.05|950.85|940.05|950.85|940.05|950.85|940.05|1
1649833800000|2022-04-13 07:10:00|950.98|940.18|951.15|940.35|951.15|940.35|950.98|940.18|3
1649833810000|2022-04-13 07:10:10|951.03|940.23|951.05|940.25|951.15|940.35|950.9|940.1|4
1649833820000|2022-04-13 07:10:20|950.9|940.1|950.9|940.1|950.9|940.1|950.89|940.09|3
1649833840000|2022-04-13 07:10:40|951.14|940.34|951.14|940.34|951.14|940.34|951.14|940.34|1
1649833870000|2022-04-13 07:11:10|950.89|940.09|950.89|940.09|950.99|940.19|950.89|940.09|3
1649833910000|2022-04-13 07:11:50|950.74|939.94|949.9|939.1|950.74|939.94|949.9|939.1|3
1649833920000|2022-04-13 07:12:00|950|939.2|949.9|939.1|950|939.2|949.9|939.1|3
1649833930000|2022-04-13 07:12:10|950.2|939.4|950.2|939.4|950.2|939.4|950.2|939.4|1
1649833940000|2022-04-13 07:12:20|950.3|939.5|950.3|939.5|950.3|939.5|950.3|939.5|1
1649833950000|2022-04-13 07:12:30|950.2|939.4|950.2|939.4|950.2|939.4|950.2|939.4|1
1649833970000|2022-04-13 07:12:50|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1649833980000|2022-04-13 07:13:00|950.03|939.23|950.2|939.4|950.2|939.4|949.9|939.1|4
1649833990000|2022-04-13 07:13:10|950.7|939.9|954.4|943.6|954.4|943.6|950.65|939.85|21
1649834000000|2022-04-13 07:13:20|954.45|943.65|953.2|942.4|954.8|944|953.2|942.4|10
1649834010000|2022-04-13 07:13:30|952.9|942.1|953.49|942.69|953.49|942.69|952.9|942.1|5
1649834020000|2022-04-13 07:13:40|953.85|943.05|953.28|942.48|953.85|943.05|953.28|942.48|3
1649834030000|2022-04-13 07:13:50|953.4|942.6|952.9|942.1|953.4|942.6|952.9|942.1|4
1649834040000|2022-04-13 07:14:00|953.28|942.48|953.75|942.95|953.75|942.95|952.9|942.1|4
1649834050000|2022-04-13 07:14:10|953.4|942.6|953.4|942.6|953.4|942.6|953|942.2|6
1649834060000|2022-04-13 07:14:20|953.47|942.67|952.95|942.15|953.47|942.67|952.95|942.15|3
1649834070000|2022-04-13 07:14:30|953|942.2|952.9|942.1|953.15|942.35|952.9|942.1|3
1649834090000|2022-04-13 07:14:50|952.7|941.9|952.7|941.9|952.7|941.9|952.7|941.9|1
1649834100000|2022-04-13 07:15:00|952.4|941.6|951.9|941.1|952.4|941.6|951.9|941.1|3
1649834120000|2022-04-13 07:15:20|952.4|941.6|952.9|942.1|952.99|942.19|952.4|941.6|7
1649834140000|2022-04-13 07:15:40|953.2|942.4|953.75|942.95|953.75|942.95|953.2|942.4|3
1649834150000|2022-04-13 07:15:50|953.57|942.77|953.57|942.77|953.57|942.77|953.57|942.77|1
1649834160000|2022-04-13 07:16:00|953.72|942.92|954.28|943.48|954.28|943.48|953.72|942.92|5
1649834170000|2022-04-13 07:16:10|954.4|943.6|954.9|944.1|954.9|944.1|954.19|943.39|4
1649834190000|2022-04-13 07:16:30|954.85|944.05|954.85|944.05|954.85|944.05|954.85|944.05|1
1649834200000|2022-04-13 07:16:40|954.9|944.1|954.9|944.1|955.06|944.26|954.9|944.1|7
1649834210000|2022-04-13 07:16:50|955.3|944.5|955.35|944.55|955.35|944.55|955.3|944.5|2
1649834220000|2022-04-13 07:17:00|955.85|945.05|955.9|945.1|955.9|945.1|955.85|945.05|2
1649834230000|2022-04-13 07:17:10|956.1|945.3|956.21|945.41|956.21|945.41|956.1|945.3|2
1649834250000|2022-04-13 07:17:30|956.51|945.71|956.7|945.9|956.84|946.04|956.51|945.71|6
1649834260000|2022-04-13 07:17:40|956.36|945.56|956.36|945.56|956.36|945.56|956.36|945.56|1
1649834270000|2022-04-13 07:17:50|956.01|945.21|956|945.2|956.36|945.56|956|945.2|4
1649834280000|2022-04-13 07:18:00|955.9|945.1|956.7|945.9|956.7|945.9|955.9|945.1|5
1649834300000|2022-04-13 07:18:20|956.25|945.45|956.7|945.9|956.7|945.9|956.25|945.45|2
1649834310000|2022-04-13 07:18:30|956.75|945.95|956.75|945.95|956.75|945.95|956.75|945.95|1
1649834330000|2022-04-13 07:18:50|956.7|945.9|956.7|945.9|956.7|945.9|956.7|945.9|1
1649834340000|2022-04-13 07:19:00|956.2|945.4|955.9|945.1|956.2|945.4|955.9|945.1|2
1649834360000|2022-04-13 07:19:20|955.7|944.9|954.9|944.1|955.7|944.9|954.9|944.1|6
1649834380000|2022-04-13 07:19:40|954.8|944|954.8|944|954.8|944|954.8|944|1
1649834390000|2022-04-13 07:19:50|954.75|943.95|954.9|944.1|955.03|944.23|954.75|943.95|4
1649834400000|2022-04-13 07:20:00|955.03|944.23|955.4|944.6|955.4|944.6|954.9|944.1|6
1649834410000|2022-04-13 07:20:10|955.3|944.5|955.06|944.26|955.3|944.5|954.9|944.1|9
1649834420000|2022-04-13 07:20:20|954.9|944.1|955.2|944.4|955.59|944.79|954.9|944.1|9
1649834430000|2022-04-13 07:20:30|955.05|944.25|954.85|944.05|955.05|944.25|954.85|944.05|2
1649834450000|2022-04-13 07:20:50|955.01|944.21|955.4|944.6|955.4|944.6|954.9|944.1|3
1649834460000|2022-04-13 07:21:00|955.65|944.85|955.65|944.85|955.65|944.85|955.65|944.85|1
1649834470000|2022-04-13 07:21:10|955.9|945.1|956.1|945.3|956.1|945.3|955.9|945.1|4
1649834480000|2022-04-13 07:21:20|955.9|945.1|956.19|945.39|956.19|945.39|955.9|945.1|7
1649834490000|2022-04-13 07:21:30|956.4|945.6|956.64|945.84|956.86|946.06|956.4|945.6|7
1649834500000|2022-04-13 07:21:40|956.65|945.85|957.1|946.3|957.1|946.3|956.58|945.78|5
1649834520000|2022-04-13 07:22:00|957.35|946.55|957.03|946.23|957.57|946.77|957.03|946.23|4
1649834530000|2022-04-13 07:22:10|957.16|946.36|956.9|946.1|957.16|946.36|956.9|946.1|3
1649834550000|2022-04-13 07:22:30|956.75|945.95|956.75|945.95|956.75|945.95|956.75|945.95|1
1649834570000|2022-04-13 07:22:50|956.4|945.6|956.55|945.75|956.55|945.75|956.4|945.6|2
1649834580000|2022-04-13 07:23:00|956.4|945.6|955.9|945.1|956.4|945.6|955.9|945.1|3
1649834590000|2022-04-13 07:23:10|955.85|945.05|955.85|945.05|955.85|945.05|955.85|945.05|1
1649834610000|2022-04-13 07:23:30|955.4|944.6|955.65|944.85|955.65|944.85|955.4|944.6|2
1649834640000|2022-04-13 07:24:00|955.4|944.6|954.9|944.1|955.4|944.6|954.9|944.1|2
1649834660000|2022-04-13 07:24:20|955.19|944.39|955.24|944.44|955.24|944.44|955.19|944.39|2
1649834680000|2022-04-13 07:24:40|955.44|944.64|955.44|944.64|955.44|944.64|955.44|944.64|1
1649834700000|2022-04-13 07:25:00|955.49|944.69|955.49|944.69|955.49|944.69|955.49|944.69|1
1649834720000|2022-04-13 07:25:20|955.7|944.9|955.7|944.9|955.7|944.9|955.7|944.9|1
1649834730000|2022-04-13 07:25:30|955.93|945.13|956.9|946.1|957.07|946.27|955.89|945.09|22
1649834740000|2022-04-13 07:25:40|957|946.2|956.85|946.05|957|946.2|956.85|946.05|3
1649834760000|2022-04-13 07:26:00|956.75|945.95|956.75|945.95|956.75|945.95|956.75|945.95|1
1649834770000|2022-04-13 07:26:10|956.58|945.78|956.05|945.25|956.58|945.78|956.05|945.25|2
1649834790000|2022-04-13 07:26:30|955.8|945|956.55|945.75|956.55|945.75|955.8|945|3
1649834800000|2022-04-13 07:26:40|956.62|945.82|957.01|946.21|957.18|946.38|956.62|945.82|6
1649834810000|2022-04-13 07:26:50|956.9|946.1|957.65|946.85|957.7|946.9|956.9|946.1|3
1649834820000|2022-04-13 07:27:00|957.75|946.95|957.75|946.95|957.75|946.95|957.75|946.95|1
1649834830000|2022-04-13 07:27:10|957.73|946.93|957.9|947.1|957.9|947.1|957.73|946.93|2
1649834840000|2022-04-13 07:27:20|957.86|947.06|958.9|948.1|959.04|948.24|957.86|947.06|13
1649834860000|2022-04-13 07:27:40|958.8|948|958.9|948.1|958.9|948.1|958.8|948|2
1649834880000|2022-04-13 07:28:00|958.85|948.05|958.85|948.05|958.85|948.05|958.85|948.05|1
1649834890000|2022-04-13 07:28:10|958.93|948.13|959.16|948.36|959.16|948.36|958.9|948.1|8
1649834900000|2022-04-13 07:28:20|959.05|948.25|958.9|948.1|959.05|948.25|958.9|948.1|3
1649834930000|2022-04-13 07:28:50|958.65|947.85|958.9|948.1|958.9|948.1|958.4|947.6|6
1649834990000|2022-04-13 07:29:50|958.76|947.96|958.76|947.96|958.76|947.96|958.76|947.96|1
1649835000000|2022-04-13 07:30:00|958.61|947.81|957.9|947.1|958.61|947.81|957.9|947.1|4
1649835010000|2022-04-13 07:30:10|958.05|947.25|958.76|947.96|958.76|947.96|958.05|947.25|4
1649835030000|2022-04-13 07:30:30|958.71|947.91|958.71|947.91|958.71|947.91|958.71|947.91|1
1649835040000|2022-04-13 07:30:40|958.85|948.05|958.85|948.05|958.85|948.05|958.76|947.96|3
1649835050000|2022-04-13 07:30:50|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1649835060000|2022-04-13 07:31:00|959.1|948.3|958.9|948.1|959.1|948.3|958.85|948.05|6
1649835070000|2022-04-13 07:31:10|958.71|947.91|958.71|947.91|958.71|947.91|958.71|947.91|1
1649835100000|2022-04-13 07:31:40|958.85|948.05|958.8|948|958.85|948.05|958.5|947.7|3
1649835120000|2022-04-13 07:32:00|958.85|948.05|958.85|948.05|958.85|948.05|958.85|948.05|1
1649835130000|2022-04-13 07:32:10|958.8|948|958.8|948|958.8|948|958.8|948|1
1649835160000|2022-04-13 07:32:40|958.85|948.05|958.85|948.05|958.85|948.05|958.85|948.05|1
1649835170000|2022-04-13 07:32:50|958.8|948|958.8|948|958.8|948|958.8|948|1
1649835190000|2022-04-13 07:33:10|958.85|948.05|958.85|948.05|958.85|948.05|958.85|948.05|1
1649835200000|2022-04-13 07:33:20|958.19|947.39|956.95|946.15|958.19|947.39|956.95|946.15|9
1649835210000|2022-04-13 07:33:30|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1649835220000|2022-04-13 07:33:40|957.19|946.39|957.4|946.6|957.4|946.6|957.15|946.35|3
1649835230000|2022-04-13 07:33:50|957.55|946.75|956.9|946.1|957.55|946.75|956.9|946.1|3
1649835240000|2022-04-13 07:34:00|957.3|946.5|957.4|946.6|957.8|947|957.3|946.5|4
1649835250000|2022-04-13 07:34:10|957.85|947.05|957.85|947.05|957.85|947.05|957.85|947.05|1
1649835280000|2022-04-13 07:34:40|957.93|947.13|957.9|947.1|957.93|947.13|957.85|947.05|3
1649835320000|2022-04-13 07:35:20|958.09|947.29|958.14|947.34|958.14|947.34|958.09|947.29|2
1649835330000|2022-04-13 07:35:30|958.01|947.21|958.01|947.21|958.01|947.21|958.01|947.21|1
1649835340000|2022-04-13 07:35:40|958.03|947.23|959.01|948.21|959.01|948.21|958.03|947.23|4
1649835350000|2022-04-13 07:35:50|958.96|948.16|958.9|948.1|958.96|948.16|958.9|948.1|2
1649835370000|2022-04-13 07:36:10|958.8|948|958.8|948|958.8|948|958.8|948|1
1649835380000|2022-04-13 07:36:20|958.4|947.6|958.4|947.6|958.4|947.6|958.4|947.6|1
1649835390000|2022-04-13 07:36:30|957.65|946.85|956.9|946.1|957.65|946.85|956.9|946.1|4
1649835420000|2022-04-13 07:37:00|956.85|946.05|956.85|946.05|956.85|946.05|956.85|946.05|1
1649835430000|2022-04-13 07:37:10|956.7|945.9|956.7|945.9|956.7|945.9|956.7|945.9|1
1649835440000|2022-04-13 07:37:20|956.75|945.95|956.75|945.95|956.75|945.95|956.75|945.95|1
1649835450000|2022-04-13 07:37:30|956.7|945.9|956.7|945.9|956.7|945.9|956.7|945.9|1
1649835460000|2022-04-13 07:37:40|956.8|946|956.8|946|956.8|946|956.8|946|1
1649835480000|2022-04-13 07:38:00|956.9|946.1|956.9|946.1|957.13|946.33|956.9|946.1|4
1649835490000|2022-04-13 07:38:10|957|946.2|957.5|946.7|957.5|946.7|956.9|946.1|4
1649835510000|2022-04-13 07:38:30|957.85|947.05|957.85|947.05|957.85|947.05|957.85|947.05|1
1649835530000|2022-04-13 07:38:50|957.93|947.13|958.4|947.6|958.4|947.6|957.93|947.13|3
1649835540000|2022-04-13 07:39:00|958.6|947.8|958.7|947.9|958.7|947.9|958.6|947.8|2
1649835550000|2022-04-13 07:39:10|958.75|947.95|958.75|947.95|958.75|947.95|958.75|947.95|1
1649835580000|2022-04-13 07:39:40|958.4|947.6|957.9|947.1|958.4|947.6|957.4|946.6|7
1649835590000|2022-04-13 07:39:50|957.55|946.75|956.9|946.1|957.55|946.75|956.9|946.1|9
1649835600000|2022-04-13 07:40:00|957.1|946.3|957.6|946.8|957.6|946.8|957.1|946.3|2
1649835610000|2022-04-13 07:40:10|957.75|946.95|957.75|946.95|957.75|946.95|957.75|946.95|1
1649835630000|2022-04-13 07:40:30|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1649835660000|2022-04-13 07:41:00|957.85|947.05|957.85|947.05|957.85|947.05|957.85|947.05|1
1649835710000|2022-04-13 07:41:50|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1649835720000|2022-04-13 07:42:00|957.8|947|957.8|947|957.8|947|957.8|947|1
1649835730000|2022-04-13 07:42:10|957.75|946.95|956.85|946.05|957.75|946.95|956.85|946.05|3
1649835740000|2022-04-13 07:42:20|956.8|946|956.8|946|956.8|946|956.8|946|1
1649835750000|2022-04-13 07:42:30|956.9|946.1|956.9|946.1|956.9|946.1|956.8|946|3
1649835760000|2022-04-13 07:42:40|957.15|946.35|956.9|946.1|957.2|946.4|956.9|946.1|7
1649835840000|2022-04-13 07:44:00|956.85|946.05|956.85|946.05|956.85|946.05|956.85|946.05|1
1649835900000|2022-04-13 07:45:00|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1649835920000|2022-04-13 07:45:20|957.06|946.26|956.9|946.1|957.15|946.35|956.9|946.1|4
1649835930000|2022-04-13 07:45:30|957.05|946.25|956.9|946.1|957.39|946.59|956.9|946.1|5
1649836010000|2022-04-13 07:46:50|957.24|946.44|957.24|946.44|957.24|946.44|957.24|946.44|1
1649836030000|2022-04-13 07:47:10|957.59|946.79|957.59|946.79|957.59|946.79|957.59|946.79|1
1649836040000|2022-04-13 07:47:20|957.24|946.44|957.18|946.38|957.24|946.44|957.18|946.38|3
1649836050000|2022-04-13 07:47:30|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1649836080000|2022-04-13 07:48:00|956.8|946|956.8|946|956.8|946|956.8|946|1
1649836090000|2022-04-13 07:48:10|956.85|946.05|956.85|946.05|956.85|946.05|956.85|946.05|1
1649836100000|2022-04-13 07:48:20|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1649836140000|2022-04-13 07:49:00|956.8|946|956.8|946|957.01|946.21|956.8|946|5
1649836160000|2022-04-13 07:49:20|957.25|946.45|957.75|946.95|957.75|946.95|957.25|946.45|2
1649836170000|2022-04-13 07:49:30|957.78|946.98|957.9|947.1|958.39|947.59|957.78|946.98|9
1649836180000|2022-04-13 07:49:40|957.95|947.15|958.5|947.7|958.5|947.7|957.95|947.15|3
1649836190000|2022-04-13 07:49:50|958.8|948|959.2|948.4|959.2|948.4|958.8|948|7
1649836200000|2022-04-13 07:50:00|958.9|948.1|959.15|948.35|959.4|948.6|958.9|948.1|5
1649836210000|2022-04-13 07:50:10|958.9|948.1|957.75|946.95|958.9|948.1|957.75|946.95|3
1649836220000|2022-04-13 07:50:20|957.85|947.05|957.85|947.05|957.85|947.05|957.85|947.05|1
1649836240000|2022-04-13 07:50:40|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1649836260000|2022-04-13 07:51:00|957.8|947|957.8|947|957.8|947|957.8|947|1
1649836280000|2022-04-13 07:51:20|957.85|947.05|957.85|947.05|957.85|947.05|957.85|947.05|1
1649836290000|2022-04-13 07:51:30|957.94|947.14|957.9|947.1|957.94|947.14|957.9|947.1|2
1649836310000|2022-04-13 07:51:50|958.03|947.23|957.85|947.05|958.1|947.3|957.85|947.05|6
1649836330000|2022-04-13 07:52:10|957.9|947.1|958.15|947.35|958.15|947.35|957.9|947.1|2
1649836340000|2022-04-13 07:52:20|958.55|947.75|958.55|947.75|958.55|947.75|958.55|947.75|1
1649836360000|2022-04-13 07:52:40|958.45|947.65|958.45|947.65|958.45|947.65|958.45|947.65|1
1649836390000|2022-04-13 07:53:10|958.3|947.5|958.17|947.37|958.3|947.5|958.17|947.37|2
1649836400000|2022-04-13 07:53:20|958.15|947.35|958.15|947.35|958.15|947.35|958.15|947.35|1
1649836410000|2022-04-13 07:53:30|958.4|947.6|958.4|947.6|958.4|947.6|958.4|947.6|1
1649836430000|2022-04-13 07:53:50|958.1|947.3|957.9|947.1|958.1|947.3|957.9|947.1|2
1649836440000|2022-04-13 07:54:00|958.05|947.25|957.55|946.75|958.3|947.5|957.55|946.75|4
1649836450000|2022-04-13 07:54:10|957.47|946.67|956.9|946.1|957.47|946.67|956.9|946.1|3
1649836470000|2022-04-13 07:54:30|956.74|945.94|956.74|945.94|956.74|945.94|956.74|945.94|1
1649836480000|2022-04-13 07:54:40|956.69|945.89|956.69|945.89|956.69|945.89|956.69|945.89|1
1649836530000|2022-04-13 07:55:30|956.55|945.75|956.6|945.8|956.9|946.1|956.55|945.75|3
1649836570000|2022-04-13 07:56:10|956.65|945.85|956.65|945.85|956.65|945.85|956.65|945.85|1
1649836590000|2022-04-13 07:56:30|956.7|945.9|956.7|945.9|956.7|945.9|956.7|945.9|1
1649836610000|2022-04-13 07:56:50|957.05|946.25|956.9|946.1|957.05|946.25|956.9|946.1|2
1649836620000|2022-04-13 07:57:00|956.75|945.95|956.9|946.1|956.9|946.1|956.75|945.95|2
1649836630000|2022-04-13 07:57:10|956.55|945.75|956.55|945.75|956.55|945.75|956.55|945.75|1
1649836640000|2022-04-13 07:57:20|956.75|945.95|956.75|945.95|956.75|945.95|956.75|945.95|1
1649836650000|2022-04-13 07:57:30|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1649836660000|2022-04-13 07:57:40|956.7|945.9|956.7|945.9|956.7|945.9|956.7|945.9|1
1649836670000|2022-04-13 07:57:50|956.55|945.75|956.55|945.75|956.55|945.75|956.55|945.75|1
1649836680000|2022-04-13 07:58:00|956.45|945.65|956.45|945.65|956.45|945.65|956.45|945.65|1
1649836710000|2022-04-13 07:58:30|956.3|945.5|956.3|945.5|956.3|945.5|956.3|945.5|1
1649836740000|2022-04-13 07:59:00|956.25|945.45|956.25|945.45|956.25|945.45|956.25|945.45|1
1649836760000|2022-04-13 07:59:20|956.3|945.5|956.3|945.5|956.3|945.5|956.3|945.5|1
1649836790000|2022-04-13 07:59:50|957.75|946.95|957.75|946.95|957.75|946.95|957.75|946.95|1
1649836800000|2022-04-13 08:00:00|957.85|947.05|957.85|947.05|957.85|947.05|957.85|947.05|1
1649836810000|2022-04-13 08:00:10|957.65|946.85|957.66|946.86|957.66|946.86|957.65|946.85|2
1649836820000|2022-04-13 08:00:20|957.91|947.11|957.91|947.11|957.91|947.11|957.91|947.11|1
1649836830000|2022-04-13 08:00:30|957.86|947.06|957.86|947.06|957.86|947.06|957.86|947.06|1
1649836840000|2022-04-13 08:00:40|957.66|946.86|957.66|946.86|957.66|946.86|957.66|946.86|1
1649836850000|2022-04-13 08:00:50|957.59|946.79|957.05|946.25|957.59|946.79|957.05|946.25|3
1649836860000|2022-04-13 08:01:00|957.08|946.28|957.08|946.28|957.08|946.28|957.08|946.28|1
1649836870000|2022-04-13 08:01:10|957.35|946.55|957.35|946.55|957.35|946.55|957.35|946.55|1
1649836890000|2022-04-13 08:01:30|957.85|947.05|957.8|947|957.85|947.05|957.8|947|2
1649836900000|2022-04-13 08:01:40|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1649836920000|2022-04-13 08:02:00|957.75|946.95|957.75|946.95|957.75|946.95|957.75|946.95|1
1649836950000|2022-04-13 08:02:30|957.85|947.05|957.85|947.05|957.85|947.05|957.85|947.05|1
1649836970000|2022-04-13 08:02:50|957.58|946.78|957.58|946.78|957.58|946.78|957.58|946.78|1
1649836980000|2022-04-13 08:03:00|956.9|946.1|957.9|947.1|957.9|947.1|956.9|946.1|7
1649836990000|2022-04-13 08:03:10|957.93|947.13|958.4|947.6|958.4|947.6|957.9|947.1|3
1649837000000|2022-04-13 08:03:20|958.75|947.95|957.9|947.1|958.75|947.95|957.83|947.03|9
1649837010000|2022-04-13 08:03:30|957.91|947.11|958.9|948.1|958.9|948.1|957.91|947.11|3
1649837030000|2022-04-13 08:03:50|958.4|947.6|957.9|947.1|958.4|947.6|957.9|947.1|3
1649837040000|2022-04-13 08:04:00|958.18|947.38|958.19|947.39|958.32|947.52|957.9|947.1|4
1649837080000|2022-04-13 08:04:40|957.8|947|957.8|947|957.8|947|957.8|947|1
1649837100000|2022-04-13 08:05:00|957.75|946.95|957.75|946.95|957.75|946.95|957.75|946.95|1
1649837120000|2022-04-13 08:05:20|957.65|946.85|957.65|946.85|957.65|946.85|957.65|946.85|1
1649837140000|2022-04-13 08:05:40|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1649837150000|2022-04-13 08:05:50|958.01|947.21|958.4|947.6|958.4|947.6|958.01|947.21|3
1649837160000|2022-04-13 08:06:00|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1649837170000|2022-04-13 08:06:10|959.1|948.3|959.21|948.41|959.21|948.41|959.1|948.3|3
1649837180000|2022-04-13 08:06:20|959.31|948.51|959.31|948.51|959.31|948.51|959.31|948.51|1
1649837190000|2022-04-13 08:06:30|959.36|948.56|959.31|948.51|959.36|948.56|959.31|948.51|2
1649837210000|2022-04-13 08:06:50|959.26|948.46|959.26|948.46|959.26|948.46|959.26|948.46|1
1649837220000|2022-04-13 08:07:00|959.75|948.95|959.4|948.6|959.75|948.95|959.4|948.6|2
1649837240000|2022-04-13 08:07:20|958.75|947.95|958.75|947.95|958.75|947.95|958.75|947.95|1
1649837320000|2022-04-13 08:08:40|958.85|948.05|958.85|948.05|958.85|948.05|958.85|948.05|1
1649837330000|2022-04-13 08:08:50|958.8|948|958.8|948|958.8|948|958.8|948|1
1649837340000|2022-04-13 08:09:00|958.85|948.05|958.85|948.05|958.85|948.05|958.85|948.05|1
1649837370000|2022-04-13 08:09:30|958.75|947.95|958.64|947.84|958.75|947.95|958.64|947.84|2
1649837380000|2022-04-13 08:09:40|958.74|947.94|958.74|947.94|958.74|947.94|958.74|947.94|1
1649837400000|2022-04-13 08:10:00|958.64|947.84|958.64|947.84|958.64|947.84|958.64|947.84|1
1649837430000|2022-04-13 08:10:30|958.29|947.49|957.9|947.1|958.29|947.49|957.9|947.1|4
1649837450000|2022-04-13 08:10:50|958.79|947.99|959.2|948.4|959.2|948.4|958.79|947.99|3
1649837460000|2022-04-13 08:11:00|958.94|948.14|958.79|947.99|958.97|948.17|958.79|947.99|5
1649837470000|2022-04-13 08:11:10|958.64|947.84|958.75|947.95|958.75|947.95|958.64|947.84|2
1649837480000|2022-04-13 08:11:20|958.8|948|958.8|948|958.8|948|958.8|948|1
1649837510000|2022-04-13 08:11:50|958.7|947.9|957.9|947.1|958.7|947.9|957.9|947.1|3
1649837520000|2022-04-13 08:12:00|957.4|946.6|956.05|945.25|957.4|946.6|955.9|945.1|5
1649837530000|2022-04-13 08:12:10|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1649837540000|2022-04-13 08:12:20|955.85|945.05|956.15|945.35|956.15|945.35|955.85|945.05|3
1649837560000|2022-04-13 08:12:40|956.25|945.45|956.25|945.45|956.25|945.45|956.25|945.45|1
1649837570000|2022-04-13 08:12:50|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1649837580000|2022-04-13 08:13:00|956.85|946.05|956.85|946.05|956.85|946.05|956.85|946.05|1
1649837590000|2022-04-13 08:13:10|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1649837610000|2022-04-13 08:13:30|956.85|946.05|956.97|946.17|956.97|946.17|956.85|946.05|4
1649837630000|2022-04-13 08:13:50|957.37|946.57|957.37|946.57|957.37|946.57|957.37|946.57|1
1649837640000|2022-04-13 08:14:00|957.27|946.47|957.27|946.47|957.27|946.47|957.27|946.47|1
1649837650000|2022-04-13 08:14:10|957.37|946.57|957.37|946.57|957.37|946.57|957.37|946.57|1
1649837660000|2022-04-13 08:14:20|957.58|946.78|957.58|946.78|957.58|946.78|957.58|946.78|1
1649837700000|2022-04-13 08:15:00|957.63|946.83|957.68|946.88|957.82|947.02|957.58|946.78|5
1649837710000|2022-04-13 08:15:10|958.3|947.5|957.18|946.38|958.3|947.5|957.18|946.38|9
1649837720000|2022-04-13 08:15:20|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1649837750000|2022-04-13 08:15:50|956.4|945.6|954.9|944.1|956.53|945.73|954.9|944.1|9
1649837760000|2022-04-13 08:16:00|955.2|944.4|955.9|945.1|955.9|945.1|955.2|944.4|3
1649837770000|2022-04-13 08:16:10|956.05|945.25|955.9|945.1|956.32|945.52|955.9|945.1|6
1649837780000|2022-04-13 08:16:20|956.07|945.27|956.15|945.35|956.15|945.35|955.99|945.19|3
1649837810000|2022-04-13 08:16:50|955.9|945.1|956.15|945.35|956.15|945.35|955.9|945.1|2
1649837820000|2022-04-13 08:17:00|956.36|945.56|956.03|945.23|956.36|945.56|956.03|945.23|5
1649837830000|2022-04-13 08:17:10|955.9|945.1|956.3|945.5|956.3|945.5|955.9|945.1|2
1649837850000|2022-04-13 08:17:30|956.2|945.4|956.2|945.4|956.2|945.4|956.2|945.4|1
1649837860000|2022-04-13 08:17:40|956.03|945.23|955.9|945.1|956.06|945.26|955.9|945.1|4
1649837870000|2022-04-13 08:17:50|956.1|945.3|956.05|945.25|956.1|945.3|955.9|945.1|4
1649837880000|2022-04-13 08:18:00|956.25|945.45|956.25|945.45|956.25|945.45|956.25|945.45|1
1649837890000|2022-04-13 08:18:10|956.2|945.4|956.2|945.4|956.2|945.4|956.2|945.4|1
1649837900000|2022-04-13 08:18:20|956.7|945.9|955.8|945|956.7|945.9|955.8|945|3
1649837920000|2022-04-13 08:18:40|955.85|945.05|955.85|945.05|955.85|945.05|955.85|945.05|1
1649837940000|2022-04-13 08:19:00|955.75|944.95|955.75|944.95|955.75|944.95|955.75|944.95|1
1649838010000|2022-04-13 08:20:10|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1649838030000|2022-04-13 08:20:30|956.05|945.25|956.02|945.22|956.08|945.28|955.9|945.1|4
1649838050000|2022-04-13 08:20:50|956.23|945.43|956.02|945.22|956.23|945.43|956.02|945.22|4
1649838060000|2022-04-13 08:21:00|956.38|945.58|956.05|945.25|956.38|945.58|956.03|945.23|3
1649838070000|2022-04-13 08:21:10|955.9|945.1|956.45|945.65|956.45|945.65|955.9|945.1|2
1649838080000|2022-04-13 08:21:20|956.8|946|956.8|946|956.8|946|956.8|946|1
1649838090000|2022-04-13 08:21:30|956.7|945.9|956.7|945.9|956.7|945.9|956.7|945.9|1
1649838130000|2022-04-13 08:22:10|956.65|945.85|956.65|945.85|956.65|945.85|956.65|945.85|1
1649838140000|2022-04-13 08:22:20|956.4|945.6|955.9|945.1|956.4|945.6|955.9|945.1|2
1649838150000|2022-04-13 08:22:30|955.8|945|955.8|945|955.8|945|955.8|945|1
1649838160000|2022-04-13 08:22:40|955.75|944.95|955.75|944.95|955.75|944.95|955.75|944.95|1
1649838180000|2022-04-13 08:23:00|955.7|944.9|955.7|944.9|955.7|944.9|955.7|944.9|1
1649838200000|2022-04-13 08:23:20|955.85|945.05|956.01|945.21|956.01|945.21|955.85|945.05|2
1649838210000|2022-04-13 08:23:30|955.9|945.1|956.2|945.4|956.2|945.4|955.9|945.1|2
1649838220000|2022-04-13 08:23:40|955.9|945.1|956.19|945.39|956.4|945.6|955.9|945.1|5
1649838230000|2022-04-13 08:23:50|956.44|945.64|956.44|945.64|956.44|945.64|956.44|945.64|1
1649838270000|2022-04-13 08:24:30|956.54|945.74|955.9|945.1|956.54|945.74|955.9|945.1|5
1649838290000|2022-04-13 08:24:50|955.7|944.9|955.7|944.9|955.7|944.9|955.7|944.9|1
1649838300000|2022-04-13 08:25:00|955.75|944.95|955.2|944.4|955.75|944.95|955.2|944.4|3
1649838310000|2022-04-13 08:25:10|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1649838320000|2022-04-13 08:25:20|954.85|944.05|954.85|944.05|954.85|944.05|954.85|944.05|1
1649838330000|2022-04-13 08:25:30|954.9|944.1|954.9|944.1|955.15|944.35|954.9|944.1|3
1649838340000|2022-04-13 08:25:40|955.15|944.35|955.15|944.35|955.15|944.35|955.15|944.35|1
1649838350000|2022-04-13 08:25:50|954.9|944.1|954.9|944.1|955.35|944.55|954.9|944.1|3
1649838360000|2022-04-13 08:26:00|955.1|944.3|954.85|944.05|955.1|944.3|954.85|944.05|2
1649838370000|2022-04-13 08:26:10|954.9|944.1|954.9|944.1|955.1|944.3|954.9|944.1|3
1649838380000|2022-04-13 08:26:20|954.69|943.89|955.05|944.25|955.05|944.25|954.69|943.89|3
1649838410000|2022-04-13 08:26:50|955.7|944.9|956.02|945.22|956.22|945.42|955.7|944.9|6
1649838420000|2022-04-13 08:27:00|955.9|945.1|956.04|945.24|956.22|945.42|955.9|945.1|3
1649838460000|2022-04-13 08:27:40|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1649838530000|2022-04-13 08:28:50|955.53|944.73|955.9|945.1|955.9|945.1|955.53|944.73|2
1649838540000|2022-04-13 08:29:00|955.75|944.95|955.75|944.95|955.75|944.95|955.75|944.95|1
1649838600000|2022-04-13 08:30:00|955.8|945|954.9|944.1|955.8|945|954.9|944.1|3
1649838620000|2022-04-13 08:30:20|954.85|944.05|954.9|944.1|954.9|944.1|954.85|944.05|2
1649838630000|2022-04-13 08:30:30|955.15|944.35|955.38|944.58|955.52|944.72|955.06|944.26|4
1649838640000|2022-04-13 08:30:40|955.51|944.71|955.9|945.1|955.9|945.1|955.51|944.71|2
1649838650000|2022-04-13 08:30:50|956.49|945.69|955.9|945.1|956.49|945.69|955.9|945.1|5
1649838660000|2022-04-13 08:31:00|956.15|945.35|956.9|946.1|956.9|946.1|956.15|945.35|3
1649838690000|2022-04-13 08:31:30|957.27|946.47|956.9|946.1|957.27|946.47|956.9|946.1|5
1649838700000|2022-04-13 08:31:40|957.06|946.26|956.9|946.1|957.06|946.26|956.9|946.1|2
1649838740000|2022-04-13 08:32:20|956.85|946.05|956.85|946.05|956.85|946.05|956.85|946.05|1
1649838820000|2022-04-13 08:33:40|956.75|945.95|956.75|945.95|956.75|945.95|956.75|945.95|1
1649838840000|2022-04-13 08:34:00|956.4|945.6|955.9|945.1|956.4|945.6|955.9|945.1|2
1649838860000|2022-04-13 08:34:20|955.4|944.6|955.4|944.6|955.4|944.6|955.4|944.6|1
1649838870000|2022-04-13 08:34:30|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1649838910000|2022-04-13 08:35:10|954.85|944.05|954.85|944.05|954.85|944.05|954.85|944.05|1
1649838920000|2022-04-13 08:35:20|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1649838930000|2022-04-13 08:35:30|954.85|944.05|954.85|944.05|954.85|944.05|954.85|944.05|1
1649838960000|2022-04-13 08:36:00|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1649838970000|2022-04-13 08:36:10|955.04|944.24|955.04|944.24|955.04|944.24|955.04|944.24|1
1649838980000|2022-04-13 08:36:20|955.58|944.78|955.09|944.29|955.58|944.78|954.9|944.1|7
1649838990000|2022-04-13 08:36:30|955.58|944.78|954.9|944.1|955.58|944.78|954.9|944.1|5
1649839000000|2022-04-13 08:36:40|955.09|944.29|954.9|944.1|955.09|944.29|954.9|944.1|2
1649839020000|2022-04-13 08:37:00|955.23|944.43|955.68|944.88|955.68|944.88|955.23|944.43|2
1649839050000|2022-04-13 08:37:30|955.59|944.79|955.73|944.93|955.73|944.93|955.59|944.79|3
1649839060000|2022-04-13 08:37:40|955.63|944.83|955.67|944.87|955.67|944.87|955.5|944.7|4
1649839070000|2022-04-13 08:37:50|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1649839080000|2022-04-13 08:38:00|955.74|944.94|955.24|944.44|955.74|944.94|955.24|944.44|2
1649839090000|2022-04-13 08:38:10|955.07|944.27|954.9|944.1|955.24|944.44|954.9|944.1|3
1649839120000|2022-04-13 08:38:40|955.24|944.44|955.24|944.44|955.24|944.44|955.24|944.44|1
1649839130000|2022-04-13 08:38:50|955.05|944.25|954.9|944.1|955.05|944.25|954.9|944.1|2
1649839180000|2022-04-13 08:39:40|954.85|944.05|954.85|944.05|954.85|944.05|954.85|944.05|1
1649839200000|2022-04-13 08:40:00|954.8|944|954.9|944.1|954.9|944.1|954.8|944|2
1649839210000|2022-04-13 08:40:10|955.05|944.25|954.9|944.1|955.05|944.25|954.9|944.1|2
1649839290000|2022-04-13 08:41:30|955.05|944.25|954.9|944.1|955.44|944.64|954.9|944.1|4
1649839320000|2022-04-13 08:42:00|954.85|944.05|954.85|944.05|954.85|944.05|954.85|944.05|1
1649839350000|2022-04-13 08:42:30|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1649839390000|2022-04-13 08:43:10|955.02|944.22|955.23|944.43|955.43|944.63|955.02|944.22|5
1649839410000|2022-04-13 08:43:30|955.25|944.45|955.73|944.93|955.9|945.1|955.25|944.45|4
1649839460000|2022-04-13 08:44:20|955.63|944.83|955.63|944.83|955.63|944.83|955.63|944.83|1
1649839470000|2022-04-13 08:44:30|955.68|944.88|955.68|944.88|955.68|944.88|955.68|944.88|1
1649839480000|2022-04-13 08:44:40|955.85|945.05|955|944.2|955.85|945.05|955|944.2|4
1649839490000|2022-04-13 08:44:50|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1649839590000|2022-04-13 08:46:30|954.65|943.85|954.4|943.6|954.9|944.1|954.4|943.6|4
1649839600000|2022-04-13 08:46:40|954.65|943.85|954.65|943.85|954.9|944.1|954.65|943.85|3
1649839610000|2022-04-13 08:46:50|954.9|944.1|954.96|944.16|954.96|944.16|954.65|943.85|5
1649839620000|2022-04-13 08:47:00|955.22|944.42|955.42|944.62|955.42|944.62|954.97|944.17|6
1649839630000|2022-04-13 08:47:10|955.75|944.95|955.75|944.95|955.75|944.95|955.75|944.95|1
1649839640000|2022-04-13 08:47:20|955.7|944.9|955.75|944.95|955.9|945.1|955.7|944.9|3
1649839650000|2022-04-13 08:47:30|955.9|945.1|955.9|945.1|956.2|945.4|955.9|945.1|4
1649839660000|2022-04-13 08:47:40|955.65|944.85|955.65|944.85|955.65|944.85|955.65|944.85|1
1649839670000|2022-04-13 08:47:50|955.55|944.75|955.55|944.75|955.55|944.75|955.55|944.75|1
1649839680000|2022-04-13 08:48:00|955.6|944.8|955.5|944.7|955.6|944.8|955.5|944.7|2
1649839700000|2022-04-13 08:48:20|955.47|944.67|955.02|944.22|955.47|944.67|955.02|944.22|2
1649839710000|2022-04-13 08:48:30|954.85|944.05|954.85|944.05|954.85|944.05|954.85|944.05|1
1649839730000|2022-04-13 08:48:50|954.8|944|954.8|944|954.8|944|954.8|944|1
1649839830000|2022-04-13 08:50:30|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1649839840000|2022-04-13 08:50:40|954.8|944|954.8|944|954.8|944|954.8|944|1
1649839860000|2022-04-13 08:51:00|954.85|944.05|954.85|944.05|954.85|944.05|954.85|944.05|1
1649839870000|2022-04-13 08:51:10|954.8|944|954.8|944|954.8|944|954.8|944|1
1649839880000|2022-04-13 08:51:20|954.75|943.95|954.75|943.95|954.75|943.95|954.75|943.95|1
1649839920000|2022-04-13 08:52:00|954.85|944.05|954.85|944.05|954.85|944.05|954.85|944.05|1
1649839930000|2022-04-13 08:52:10|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1649839960000|2022-04-13 08:52:40|955.06|944.26|955.09|944.29|955.42|944.62|955.06|944.26|3
1649839970000|2022-04-13 08:52:50|955.42|944.62|955.09|944.29|955.42|944.62|955.09|944.29|2
1649839980000|2022-04-13 08:53:00|955.42|944.62|955.09|944.29|955.42|944.62|954.99|944.19|5
1649839990000|2022-04-13 08:53:10|955.57|944.77|955.09|944.29|955.57|944.77|955.09|944.29|2
1649840000000|2022-04-13 08:53:20|954.9|944.1|954.9|944.1|955.05|944.25|954.9|944.1|3
1649840030000|2022-04-13 08:53:50|954.65|943.85|953.9|943.1|954.65|943.85|953.9|943.1|3
1649840040000|2022-04-13 08:54:00|954.28|943.48|953.9|943.1|954.28|943.48|953.9|943.1|16
1649840050000|2022-04-13 08:54:10|954.28|943.48|953.9|943.1|954.28|943.48|953.9|943.1|6
1649840060000|2022-04-13 08:54:20|954.3|943.5|954.75|943.95|954.75|943.95|954.3|943.5|3
1649840080000|2022-04-13 08:54:40|954.7|943.9|954.6|943.8|954.7|943.9|954.6|943.8|2
1649840090000|2022-04-13 08:54:50|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1649840100000|2022-04-13 08:55:00|954.4|943.6|954.4|943.6|954.4|943.6|954.4|943.6|1
1649840120000|2022-04-13 08:55:20|954.78|943.98|954.85|944.05|954.85|944.05|954.78|943.98|2
1649840130000|2022-04-13 08:55:30|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1649840160000|2022-04-13 08:56:00|954.85|944.05|954.8|944|954.85|944.05|954.8|944|2
1649840170000|2022-04-13 08:56:10|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1649840220000|2022-04-13 08:57:00|954.8|944|954.8|944|954.8|944|954.8|944|1
1649840240000|2022-04-13 08:57:20|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1649840300000|2022-04-13 08:58:20|955.21|944.41|955.04|944.24|955.21|944.41|955.04|944.24|2
1649840310000|2022-04-13 08:58:30|955.46|944.66|955.21|944.41|955.46|944.66|955.21|944.41|2
1649840320000|2022-04-13 08:58:40|955.56|944.76|955.56|944.76|955.56|944.76|955.56|944.76|1
1649840330000|2022-04-13 08:58:50|955.52|944.72|955.06|944.26|955.52|944.72|955.06|944.26|3
1649840340000|2022-04-13 08:59:00|954.9|944.1|955.17|944.37|955.17|944.37|954.9|944.1|2
1649840350000|2022-04-13 08:59:10|955.32|944.52|954.9|944.1|955.32|944.52|954.9|944.1|4
1649840370000|2022-04-13 08:59:30|955.06|944.26|954.9|944.1|955.06|944.26|954.9|944.1|2
1649840400000|2022-04-13 09:00:00|955.06|944.26|954.95|944.15|955.57|944.77|954.95|944.15|4
1649840420000|2022-04-13 09:00:20|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1649840430000|2022-04-13 09:00:30|955.06|944.26|955.19|944.39|955.19|944.39|955.06|944.26|2
1649840440000|2022-04-13 09:00:40|955.4|944.6|955.3|944.5|955.4|944.6|955.3|944.5|3
1649840450000|2022-04-13 09:00:50|955.31|944.51|955.52|944.72|955.52|944.72|955.3|944.5|3
1649840480000|2022-04-13 09:01:20|955.47|944.67|955.58|944.78|955.58|944.78|955.47|944.67|2
1649840490000|2022-04-13 09:01:30|955.67|944.87|955.67|944.87|955.67|944.87|955.67|944.87|1
1649840530000|2022-04-13 09:02:10|955.82|945.02|955.94|945.14|955.94|945.14|955.82|945.02|2
1649840540000|2022-04-13 09:02:20|956.1|945.3|956.14|945.34|956.14|945.34|956.02|945.22|4
1649840550000|2022-04-13 09:02:30|956.06|945.26|956.16|945.36|956.16|945.36|956.06|945.26|3
1649840560000|2022-04-13 09:02:40|956.12|945.32|956.18|945.38|956.18|945.38|956.12|945.32|2
1649840570000|2022-04-13 09:02:50|956.12|945.32|956.21|945.41|956.21|945.41|956.12|945.32|2
1649840580000|2022-04-13 09:03:00|956.24|945.44|956.85|946.05|956.85|946.05|956.12|945.32|4
1649840600000|2022-04-13 09:03:20|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1649840610000|2022-04-13 09:03:30|957|946.2|957|946.2|957|946.2|957|946.2|1
1649840620000|2022-04-13 09:03:40|957.05|946.25|957.05|946.25|957.05|946.25|957.05|946.25|1
1649840630000|2022-04-13 09:03:50|957.1|946.3|957.33|946.53|957.83|947.03|957.1|946.3|6
1649840640000|2022-04-13 09:04:00|957.25|946.45|956.9|946.1|957.25|946.45|956.9|946.1|2
1649840670000|2022-04-13 09:04:30|956.84|946.04|955.9|945.1|956.84|946.04|955.9|945.1|3
1649840720000|2022-04-13 09:05:20|955.8|945|954.9|944.1|955.81|945.01|954.9|944.1|7
1649840750000|2022-04-13 09:05:50|955.2|944.4|954.9|944.1|955.2|944.4|954.9|944.1|2
1649840760000|2022-04-13 09:06:00|955|944.2|954.9|944.1|955.1|944.3|954.9|944.1|3
1649840770000|2022-04-13 09:06:10|955.2|944.4|955.2|944.4|955.2|944.4|955.2|944.4|1
1649840780000|2022-04-13 09:06:20|955.7|944.9|955.2|944.4|955.7|944.9|954.9|944.1|5
1649840790000|2022-04-13 09:06:30|954.9|944.1|955.26|944.46|955.26|944.46|954.9|944.1|5
1649840800000|2022-04-13 09:06:40|955.4|944.6|955.85|945.05|955.85|945.05|955.4|944.6|2
1649840860000|2022-04-13 09:07:40|955.8|945|955.62|944.82|955.8|945|955.62|944.82|2
1649840870000|2022-04-13 09:07:50|955.1|944.3|955.1|944.3|955.1|944.3|955.1|944.3|1
1649840880000|2022-04-13 09:08:00|955|944.2|955|944.2|955|944.2|955|944.2|1
1649840900000|2022-04-13 09:08:20|955.12|944.32|955.37|944.57|955.37|944.57|955.12|944.32|2
1649840910000|2022-04-13 09:08:30|955.56|944.76|955.62|944.82|955.62|944.82|955.56|944.76|2
1649840920000|2022-04-13 09:08:40|955.65|944.85|955.62|944.82|955.65|944.85|955.62|944.82|3
1649840940000|2022-04-13 09:09:00|955.26|944.46|955.62|944.82|955.62|944.82|955.22|944.42|3
1649840980000|2022-04-13 09:09:40|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1649841000000|2022-04-13 09:10:00|955.85|945.05|955.85|945.05|955.85|945.05|955.85|945.05|1
1649841020000|2022-04-13 09:10:20|955.66|944.86|955.22|944.42|955.66|944.86|955.22|944.42|3
1649841030000|2022-04-13 09:10:30|955|944.2|955|944.2|955|944.2|955|944.2|1
1649841050000|2022-04-13 09:10:50|954.99|944.19|954.9|944.1|955.1|944.3|954.9|944.1|3
1649841060000|2022-04-13 09:11:00|955.05|944.25|954.9|944.1|955.05|944.25|954.9|944.1|2
1649841080000|2022-04-13 09:11:20|955.3|944.5|954.9|944.1|955.3|944.5|954.9|944.1|2
1649841090000|2022-04-13 09:11:30|955.06|944.26|955.06|944.26|955.06|944.26|955.06|944.26|1
1649841110000|2022-04-13 09:11:50|955.14|944.34|955.06|944.26|955.14|944.34|955.06|944.26|2
1649841120000|2022-04-13 09:12:00|955.16|944.36|955.56|944.76|955.56|944.76|955.16|944.36|2
1649841140000|2022-04-13 09:12:20|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1649841150000|2022-04-13 09:12:30|955.97|945.17|956.43|945.63|956.56|945.76|955.97|945.17|7
1649841160000|2022-04-13 09:12:40|956.23|945.43|956.37|945.57|956.42|945.62|956.23|945.43|3
1649841170000|2022-04-13 09:12:50|956.56|945.76|956.45|945.65|956.56|945.76|956.41|945.61|3
1649841180000|2022-04-13 09:13:00|956.41|945.61|956.41|945.61|956.41|945.61|956.41|945.61|1
1649841190000|2022-04-13 09:13:10|956.1|945.3|956.17|945.37|956.43|945.63|956.06|945.26|6
1649841200000|2022-04-13 09:13:20|956.44|945.64|956.44|945.64|956.44|945.64|956.14|945.34|4
1649841210000|2022-04-13 09:13:30|956.32|945.52|956.44|945.64|956.44|945.64|956.32|945.52|2
1649841240000|2022-04-13 09:14:00|956.38|945.58|956.5|945.7|956.5|945.7|956.38|945.58|2
1649841260000|2022-04-13 09:14:20|956|945.2|956.1|945.3|956.1|945.3|956|945.2|2
1649841270000|2022-04-13 09:14:30|956.23|945.43|956.15|945.35|956.23|945.43|956.05|945.25|3
1649841280000|2022-04-13 09:14:40|956.05|945.25|956.05|945.25|956.15|945.35|956.05|945.25|3
1649841310000|2022-04-13 09:15:10|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1649841320000|2022-04-13 09:15:20|955.4|944.6|955.4|944.6|955.4|944.6|955.4|944.6|1
1649841330000|2022-04-13 09:15:30|954.75|943.95|954.75|943.95|954.75|943.95|954.75|943.95|1
1649841340000|2022-04-13 09:15:40|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1649841350000|2022-04-13 09:15:50|955.15|944.35|954.9|944.1|955.15|944.35|954.9|944.1|2
1649841370000|2022-04-13 09:16:10|955.12|944.32|955.12|944.32|955.12|944.32|955.12|944.32|1
1649841380000|2022-04-13 09:16:20|955.37|944.57|955.7|944.9|955.7|944.9|955.37|944.57|3
1649841390000|2022-04-13 09:16:30|955.75|944.95|955.75|944.95|955.75|944.95|955.75|944.95|1
1649841430000|2022-04-13 09:17:10|955.4|944.6|955.4|944.6|955.4|944.6|955.4|944.6|1
1649841440000|2022-04-13 09:17:20|955.65|944.85|955.65|944.85|955.65|944.85|955.65|944.85|1
1649841450000|2022-04-13 09:17:30|955.4|944.6|954.9|944.1|955.65|944.85|954.9|944.1|3
1649841470000|2022-04-13 09:17:50|955.15|944.35|954.9|944.1|955.15|944.35|954.9|944.1|2
1649841480000|2022-04-13 09:18:00|955.4|944.6|955.64|944.84|955.64|944.84|955.4|944.6|4
1649841490000|2022-04-13 09:18:10|955.7|944.9|955.7|944.9|955.7|944.9|955.7|944.9|1
1649841500000|2022-04-13 09:18:20|955.4|944.6|955.3|944.5|955.4|944.6|955.3|944.5|2
1649841510000|2022-04-13 09:18:30|955.29|944.49|954.9|944.1|955.3|944.5|954.9|944.1|13
1649841560000|2022-04-13 09:19:20|955.21|944.41|955.21|944.41|955.21|944.41|955.05|944.25|4
1649841570000|2022-04-13 09:19:30|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1649841610000|2022-04-13 09:20:10|955.05|944.25|955.24|944.44|955.54|944.74|955.05|944.25|3
1649841620000|2022-04-13 09:20:20|955.3|944.5|955.17|944.37|955.49|944.69|955.17|944.37|3
1649841630000|2022-04-13 09:20:30|955.55|944.75|955.55|944.75|955.55|944.75|955.55|944.75|1
1649841650000|2022-04-13 09:20:50|955.28|944.48|955.4|944.6|955.62|944.82|955.28|944.48|6
1649841660000|2022-04-13 09:21:00|955.62|944.82|955.42|944.62|955.62|944.82|955.28|944.48|6
1649841670000|2022-04-13 09:21:10|955.62|944.82|955.92|945.12|955.92|945.12|955.28|944.48|9
1649841680000|2022-04-13 09:21:20|956.06|945.26|956.65|945.85|956.65|945.85|956.06|945.26|4
1649841690000|2022-04-13 09:21:30|956.42|945.62|956.75|945.95|956.75|945.95|955.9|945.1|9
1649841700000|2022-04-13 09:21:40|956.52|945.72|956.57|945.77|956.57|945.77|956.4|945.6|5
1649841710000|2022-04-13 09:21:50|956.8|946|956.8|946|956.8|946|956.8|946|1
1649841730000|2022-04-13 09:22:10|956.9|946.1|957.48|946.68|957.48|946.68|956.9|946.1|3
1649841740000|2022-04-13 09:22:20|957.41|946.61|957.59|946.79|957.59|946.79|957.41|946.61|2
1649841750000|2022-04-13 09:22:30|957.37|946.57|957.55|946.75|957.55|946.75|957.37|946.57|3
1649841760000|2022-04-13 09:22:40|957.39|946.59|957.59|946.79|957.59|946.79|957.39|946.59|3
1649841770000|2022-04-13 09:22:50|957.15|946.35|957.15|946.35|957.15|946.35|957.15|946.35|1
1649841780000|2022-04-13 09:23:00|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1649841810000|2022-04-13 09:23:30|957.02|946.22|957.02|946.22|957.02|946.22|957.02|946.22|1
1649841820000|2022-04-13 09:23:40|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1649841880000|2022-04-13 09:24:40|956.61|945.81|956.61|945.81|956.61|945.81|956.61|945.81|1
1649841890000|2022-04-13 09:24:50|956.7|945.9|956.75|945.95|956.75|945.95|956.7|945.9|2
1649841910000|2022-04-13 09:25:10|956.55|945.75|956.85|946.05|956.85|946.05|956.55|945.75|3
1649841920000|2022-04-13 09:25:20|956.8|946|956.8|946|956.8|946|956.8|946|1
1649841940000|2022-04-13 09:25:40|956.7|945.9|956.7|945.9|956.7|945.9|956.7|945.9|1
1649841980000|2022-04-13 09:26:20|956.75|945.95|956.75|945.95|956.75|945.95|956.75|945.95|1
1649841990000|2022-04-13 09:26:30|957|946.2|957|946.2|957|946.2|957|946.2|1
1649842000000|2022-04-13 09:26:40|956.9|946.1|956.9|946.1|957|946.2|956.9|946.1|3
1649842060000|2022-04-13 09:27:40|956.7|945.9|956.7|945.9|956.7|945.9|956.7|945.9|1
1649842070000|2022-04-13 09:27:50|956.4|945.6|955.9|945.1|956.4|945.6|955.9|945.1|2
1649842110000|2022-04-13 09:28:30|956.05|945.25|955.95|945.15|956.3|945.5|955.9|945.1|5
1649842130000|2022-04-13 09:28:50|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1649842160000|2022-04-13 09:29:20|956.2|945.4|956.65|945.85|956.65|945.85|956.2|945.4|2
1649842170000|2022-04-13 09:29:30|956.85|946.05|956.31|945.51|956.85|946.05|956.31|945.51|3
1649842200000|2022-04-13 09:30:00|956.46|945.66|956.7|945.9|956.7|945.9|956.31|945.51|5
1649842210000|2022-04-13 09:30:10|956.75|945.95|956.75|945.95|956.75|945.95|956.75|945.95|1
1649842240000|2022-04-13 09:30:40|956.65|945.85|956.65|945.85|956.65|945.85|956.65|945.85|1
1649842270000|2022-04-13 09:31:10|956.4|945.6|956.6|945.8|956.6|945.8|956.4|945.6|2
1649842280000|2022-04-13 09:31:20|956.4|945.6|955.9|945.1|956.4|945.6|955.9|945.1|2
1649842290000|2022-04-13 09:31:30|956.05|945.25|955.9|945.1|956.05|945.25|955.9|945.1|3
1649842300000|2022-04-13 09:31:40|956.1|945.3|955.9|945.1|956.6|945.8|955.9|945.1|3
1649842310000|2022-04-13 09:31:50|955.97|945.17|955.9|945.1|956|945.2|955.9|945.1|3
1649842360000|2022-04-13 09:32:40|955.8|945|955.8|945|955.8|945|955.8|945|1
1649842370000|2022-04-13 09:32:50|955.4|944.6|955.4|944.6|955.4|944.6|955.4|944.6|1
1649842380000|2022-04-13 09:33:00|954.9|944.1|954.9|944.1|955|944.2|954.9|944.1|3
1649842390000|2022-04-13 09:33:10|955.15|944.35|954.9|944.1|955.15|944.35|954.9|944.1|6
1649842420000|2022-04-13 09:33:40|954.85|944.05|954.85|944.05|954.85|944.05|954.85|944.05|1
1649842430000|2022-04-13 09:33:50|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1649842560000|2022-04-13 09:36:00|954.5|943.7|953.9|943.1|954.85|944.05|953.9|943.1|4
1649842570000|2022-04-13 09:36:10|953.77|942.97|953.85|943.05|953.85|943.05|953.77|942.97|2
1649842590000|2022-04-13 09:36:30|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1649842610000|2022-04-13 09:36:50|954.31|943.51|954.31|943.51|954.31|943.51|954.31|943.51|1
1649842620000|2022-04-13 09:37:00|954.42|943.62|954.31|943.51|954.42|943.62|954.31|943.51|2
1649842680000|2022-04-13 09:38:00|954.05|943.25|953.9|943.1|954.15|943.35|953.9|943.1|3
1649842710000|2022-04-13 09:38:30|954.05|943.25|954.05|943.25|954.05|943.25|954.05|943.25|1
1649842720000|2022-04-13 09:38:40|954.15|943.35|953.9|943.1|954.15|943.35|953.9|943.1|2
1649842740000|2022-04-13 09:39:00|954.35|943.55|953.9|943.1|954.35|943.55|953.9|943.1|2
1649842780000|2022-04-13 09:39:40|954|943.2|953.9|943.1|954.1|943.3|953.9|943.1|3
1649842790000|2022-04-13 09:39:50|953.99|943.19|954.64|943.84|954.64|943.84|953.99|943.19|4
1649842800000|2022-04-13 09:40:00|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1649842830000|2022-04-13 09:40:30|954.8|944|954.8|944|954.8|944|954.8|944|1
1649842840000|2022-04-13 09:40:40|954.85|944.05|954.85|944.05|954.85|944.05|954.85|944.05|1
1649842850000|2022-04-13 09:40:50|954.8|944|954.8|944|954.8|944|954.8|944|1
1649842920000|2022-04-13 09:42:00|954.85|944.05|954.85|944.05|954.85|944.05|954.85|944.05|1
1649842940000|2022-04-13 09:42:20|954.4|943.6|954.4|943.6|954.4|943.6|954.4|943.6|1
1649842950000|2022-04-13 09:42:30|954.75|943.95|953.9|943.1|954.75|943.95|953.69|942.89|4
1649842960000|2022-04-13 09:42:40|953.4|942.6|952.9|942.1|953.4|942.6|952.9|942.1|2
1649843040000|2022-04-13 09:44:00|952.69|941.89|952.8|942|952.8|942|952.69|941.89|2
1649843050000|2022-04-13 09:44:10|952.74|941.94|952.42|941.62|952.85|942.05|952.42|941.62|3
1649843070000|2022-04-13 09:44:30|952.4|941.6|952.37|941.57|952.4|941.6|952.37|941.57|2
1649843080000|2022-04-13 09:44:40|952.44|941.64|952.37|941.57|952.44|941.64|952.37|941.57|2
1649843100000|2022-04-13 09:45:00|952.44|941.64|952.42|941.62|952.44|941.64|952.42|941.62|2
1649843110000|2022-04-13 09:45:10|952.4|941.6|952.37|941.57|952.4|941.6|952.37|941.57|3
1649843130000|2022-04-13 09:45:30|952.32|941.52|952.66|941.86|952.66|941.86|952.25|941.45|4
1649843160000|2022-04-13 09:46:00|952.75|941.95|952.9|942.1|952.9|942.1|952.75|941.95|2
1649843170000|2022-04-13 09:46:10|953.1|942.3|952.9|942.1|953.1|942.3|952.9|942.1|2
1649843180000|2022-04-13 09:46:20|953.4|942.6|953.4|942.6|953.4|942.6|953.4|942.6|1
1649843190000|2022-04-13 09:46:30|953.85|943.05|953.28|942.48|953.85|943.05|953.28|942.48|3
1649843200000|2022-04-13 09:46:40|953.05|942.25|953.28|942.48|953.28|942.48|953.05|942.25|9
1649843210000|2022-04-13 09:46:50|953.27|942.47|953.28|942.48|953.63|942.83|953.27|942.47|6
1649843220000|2022-04-13 09:47:00|953.12|942.32|953.12|942.32|953.12|942.32|953.12|942.32|1
1649843230000|2022-04-13 09:47:10|953.28|942.48|953.28|942.48|953.28|942.48|953.28|942.48|1
1649843240000|2022-04-13 09:47:20|953.6|942.8|953.28|942.48|953.6|942.8|953.15|942.35|5
1649843250000|2022-04-13 09:47:30|953.4|942.6|954.16|943.36|954.45|943.65|953.4|942.6|5
1649843270000|2022-04-13 09:47:50|954.6|943.8|954.25|943.45|954.6|943.8|954.25|943.45|2
1649843280000|2022-04-13 09:48:00|954.6|943.8|954.25|943.45|954.6|943.8|954.25|943.45|2
1649843290000|2022-04-13 09:48:10|954.55|943.75|954.25|943.45|954.55|943.75|954.23|943.43|4
1649843310000|2022-04-13 09:48:30|954.1|943.3|954.25|943.45|954.6|943.8|954.1|943.3|3
1649843320000|2022-04-13 09:48:40|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1649843330000|2022-04-13 09:48:50|953.64|942.84|953.64|942.84|953.9|943.1|953.53|942.73|5
1649843340000|2022-04-13 09:49:00|953.63|942.83|953.9|943.1|953.9|943.1|953.53|942.73|12
1649843350000|2022-04-13 09:49:10|953.53|942.73|953.75|942.95|953.9|943.1|953.53|942.73|10
1649843360000|2022-04-13 09:49:20|953.8|943|954.03|943.23|954.13|943.33|953.8|943|3
1649843370000|2022-04-13 09:49:30|954.54|943.74|954.25|943.45|954.54|943.74|954.25|943.45|3
1649843390000|2022-04-13 09:49:50|954.5|943.7|954.25|943.45|954.5|943.7|954.05|943.25|4
1649843400000|2022-04-13 09:50:00|954.55|943.75|954.25|943.45|954.55|943.75|954.25|943.45|2
1649843410000|2022-04-13 09:50:10|954.37|943.57|954.38|943.58|954.38|943.58|954.37|943.57|2
1649843420000|2022-04-13 09:50:20|954.75|943.95|954.87|944.07|954.87|944.07|954.75|943.95|2
1649843430000|2022-04-13 09:50:30|954.95|944.15|954.87|944.07|955.03|944.23|954.87|944.07|3
1649843440000|2022-04-13 09:50:40|955.04|944.24|955.04|944.24|955.04|944.24|955.04|944.24|1
1649843450000|2022-04-13 09:50:50|955.41|944.61|955.15|944.35|955.41|944.61|955.15|944.35|2
1649843460000|2022-04-13 09:51:00|955.37|944.57|955.21|944.41|955.46|944.66|955.21|944.41|4
1649843470000|2022-04-13 09:51:10|955.52|944.72|955.21|944.41|955.61|944.81|955.21|944.41|3
1649843480000|2022-04-13 09:51:20|955.5|944.7|955.61|944.81|955.61|944.81|955.5|944.7|2
1649843490000|2022-04-13 09:51:30|955.21|944.41|955.21|944.41|955.56|944.76|955.21|944.41|4
1649843500000|2022-04-13 09:51:40|955.66|944.86|955.21|944.41|955.66|944.86|955.21|944.41|2
1649843510000|2022-04-13 09:51:50|955.56|944.76|955.21|944.41|955.56|944.76|955.21|944.41|2
1649843520000|2022-04-13 09:52:00|955.56|944.76|955.21|944.41|955.56|944.76|955.21|944.41|2
1649843530000|2022-04-13 09:52:10|955.56|944.76|955.21|944.41|955.56|944.76|955.16|944.36|3
1649843540000|2022-04-13 09:52:20|955.56|944.76|955.21|944.41|955.56|944.76|955.16|944.36|3
1649843550000|2022-04-13 09:52:30|955.56|944.76|955.21|944.41|955.56|944.76|954.95|944.15|4
1649843570000|2022-04-13 09:52:50|955.2|944.4|955.66|944.86|955.66|944.86|955.2|944.4|4
1649843580000|2022-04-13 09:53:00|955.85|945.05|955.85|945.05|955.85|945.05|955.85|945.05|1
1649843590000|2022-04-13 09:53:10|955.9|945.1|955.71|944.91|956.4|945.6|955.71|944.91|6
1649843600000|2022-04-13 09:53:20|954.9|944.1|954.84|944.04|954.9|944.1|954.84|944.04|2
1649843610000|2022-04-13 09:53:30|954.76|943.96|955.02|944.22|955.02|944.22|954.76|943.96|4
1649843620000|2022-04-13 09:53:40|955.51|944.71|955.21|944.41|955.51|944.71|955.21|944.41|2
1649843630000|2022-04-13 09:53:50|955.56|944.76|955.21|944.41|955.56|944.76|955.16|944.36|4
1649843640000|2022-04-13 09:54:00|954.99|944.19|954.9|944.1|955.2|944.4|954.9|944.1|4
1649843660000|2022-04-13 09:54:20|955.2|944.4|954.82|944.02|955.2|944.4|954.82|944.02|7
1649843670000|2022-04-13 09:54:30|954.69|943.89|954.69|943.89|954.69|943.89|954.69|943.89|1
1649843680000|2022-04-13 09:54:40|954.25|943.45|954.2|943.4|954.25|943.45|954.2|943.4|2
1649843700000|2022-04-13 09:55:00|954.05|943.25|954.05|943.25|954.05|943.25|954.05|943.25|1
1649843720000|2022-04-13 09:55:20|954.1|943.3|954.1|943.3|954.1|943.3|954.1|943.3|1
1649843730000|2022-04-13 09:55:30|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1649843740000|2022-04-13 09:55:40|953.75|942.95|953.9|943.1|953.9|943.1|953.75|942.95|2
1649843750000|2022-04-13 09:55:50|953.65|942.85|953.6|942.8|953.65|942.85|953.6|942.8|2
1649843780000|2022-04-13 09:56:20|953.72|942.92|953.72|942.92|953.72|942.92|953.72|942.92|1
1649843790000|2022-04-13 09:56:30|953.65|942.85|953.9|943.1|953.9|943.1|953.65|942.85|2
1649843800000|2022-04-13 09:56:40|953.75|942.95|953.75|942.95|953.75|942.95|953.75|942.95|1
1649843810000|2022-04-13 09:56:50|953.5|942.7|952.9|942.1|953.5|942.7|952.9|942.1|3
1649843820000|2022-04-13 09:57:00|952.85|942.05|952.85|942.05|952.85|942.05|952.85|942.05|1
1649843880000|2022-04-13 09:58:00|952.65|941.85|952.65|941.85|952.65|941.85|952.65|941.85|1
1649843900000|2022-04-13 09:58:20|952.8|942|952.8|942|952.8|942|952.8|942|1
1649843920000|2022-04-13 09:58:40|952.7|941.9|952.6|941.8|952.7|941.9|952.6|941.8|2
1649843940000|2022-04-13 09:59:00|952.65|941.85|952.25|941.45|952.65|941.85|952.25|941.45|3
1649843950000|2022-04-13 09:59:10|952.5|941.7|952.35|941.55|952.5|941.7|952.35|941.55|2
1649843970000|2022-04-13 09:59:30|952.5|941.7|952.2|941.4|952.5|941.7|952.2|941.4|2
1649843980000|2022-04-13 09:59:40|952.55|941.75|952.55|941.75|952.55|941.75|952.55|941.75|1
1649844000000|2022-04-13 10:00:00|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1649844010000|2022-04-13 10:00:10|952.75|941.95|952.24|941.44|952.75|941.95|952.24|941.44|2
1649844020000|2022-04-13 10:00:20|952.31|941.51|951.9|941.1|952.31|941.51|951.9|941.1|4
1649844040000|2022-04-13 10:00:40|952|941.2|952.87|942.07|952.87|942.07|952|941.2|4
1649844050000|2022-04-13 10:00:50|953.02|942.22|953.65|942.85|953.65|942.85|953.02|942.22|3
1649844060000|2022-04-13 10:01:00|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1649844070000|2022-04-13 10:01:10|954.1|943.3|953.9|943.1|954.1|943.3|953.9|943.1|2
1649844080000|2022-04-13 10:01:20|954.03|943.23|954.1|943.3|954.45|943.65|954.03|943.23|4
1649844090000|2022-04-13 10:01:30|954.43|943.63|954.1|943.3|954.43|943.63|954.08|943.28|4
1649844100000|2022-04-13 10:01:40|954.43|943.63|954.1|943.3|954.43|943.63|954.1|943.3|3
1649844110000|2022-04-13 10:01:50|954.11|943.31|954.11|943.31|954.11|943.31|954.11|943.31|1
1649844120000|2022-04-13 10:02:00|954.56|943.76|954.56|943.76|954.56|943.76|954.56|943.76|1
1649844130000|2022-04-13 10:02:10|954.51|943.71|954.51|943.71|954.51|943.71|954.51|943.71|1
1649844140000|2022-04-13 10:02:20|954.49|943.69|954.51|943.71|954.51|943.71|954.49|943.69|2
1649844150000|2022-04-13 10:02:30|954.49|943.69|954.48|943.68|954.51|943.71|954.3|943.5|4
1649844160000|2022-04-13 10:02:40|954.42|943.62|954.42|943.62|954.42|943.62|954.42|943.62|1
1649844170000|2022-04-13 10:02:50|954.15|943.35|954.33|943.53|954.36|943.56|954.15|943.35|4
1649844180000|2022-04-13 10:03:00|954.15|943.35|954.15|943.35|954.15|943.35|954.15|943.35|1
1649844190000|2022-04-13 10:03:10|954.27|943.47|953.89|943.09|954.53|943.73|953.89|943.09|5
1649844230000|2022-04-13 10:03:50|953.96|943.16|954.36|943.56|954.36|943.56|953.96|943.16|2
1649844250000|2022-04-13 10:04:10|954.06|943.26|954.06|943.26|954.36|943.56|954.06|943.26|3
1649844300000|2022-04-13 10:05:00|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1649844370000|2022-04-13 10:06:10|954.31|943.51|954|943.2|954.31|943.51|954|943.2|2
1649844380000|2022-04-13 10:06:20|954.48|943.68|954.51|943.71|954.51|943.71|954.48|943.68|2
1649844390000|2022-04-13 10:06:30|953.95|943.15|953.95|943.15|953.95|943.15|953.95|943.15|1
1649844420000|2022-04-13 10:07:00|954.03|943.23|953.95|943.15|954.03|943.23|953.95|943.15|2
1649844430000|2022-04-13 10:07:10|953.93|943.13|953.93|943.13|953.93|943.13|953.93|943.13|1
1649844460000|2022-04-13 10:07:40|953.88|943.08|953.88|943.08|953.88|943.08|953.88|943.08|1
1649844470000|2022-04-13 10:07:50|953.76|942.96|953.88|943.08|953.88|943.08|953.76|942.96|2
1649844480000|2022-04-13 10:08:00|953.25|942.45|953.4|942.6|953.4|942.6|953.25|942.45|5
1649844490000|2022-04-13 10:08:10|952.9|942.1|952.53|941.73|952.9|942.1|952.5|941.7|4
1649844510000|2022-04-13 10:08:30|952.4|941.6|952.04|941.24|952.63|941.83|951.95|941.15|7
1649844520000|2022-04-13 10:08:40|951.95|941.15|951.95|941.15|951.95|941.15|951.95|941.15|1
1649844530000|2022-04-13 10:08:50|951.87|941.07|951.87|941.07|951.87|941.07|951.87|941.07|1
1649844540000|2022-04-13 10:09:00|951.76|940.96|951.81|941.01|951.81|941.01|951.76|940.96|4
1649844570000|2022-04-13 10:09:30|951.71|940.91|951.4|940.6|951.71|940.91|951.15|940.35|3
1649844580000|2022-04-13 10:09:40|951.66|940.86|951.66|940.86|951.66|940.86|951.35|940.55|3
1649844600000|2022-04-13 10:10:00|951.15|940.35|951.4|940.6|951.4|940.6|951.15|940.35|2
1649844610000|2022-04-13 10:10:10|951.62|940.82|951.81|941.01|951.81|941.01|951.62|940.82|2
1649844620000|2022-04-13 10:10:20|951.95|941.15|951.91|941.11|951.95|941.15|951.91|941.11|2
1649844630000|2022-04-13 10:10:30|952|941.2|951.9|941.1|952|941.2|951.9|941.1|2
1649844670000|2022-04-13 10:11:10|951.4|940.6|950.9|940.1|951.75|940.95|950.9|940.1|3
1649844680000|2022-04-13 10:11:20|951.06|940.26|950.9|940.1|951.15|940.35|950.9|940.1|3
1649844690000|2022-04-13 10:11:30|951.05|940.25|950.95|940.15|951.35|940.55|950.95|940.15|4
1649844700000|2022-04-13 10:11:40|951.06|940.26|950.9|940.1|951.06|940.26|950.9|940.1|2
1649844710000|2022-04-13 10:11:50|951.25|940.45|950.9|940.1|951.25|940.45|950.9|940.1|2
1649844780000|2022-04-13 10:13:00|950.57|939.77|950.57|939.77|950.57|939.77|950.57|939.77|1
1649844850000|2022-04-13 10:14:10|950.38|939.58|950.38|939.58|950.38|939.58|950.38|939.58|1
1649844890000|2022-04-13 10:14:50|950.48|939.68|950.48|939.68|950.48|939.68|950.48|939.68|1
1649844910000|2022-04-13 10:15:10|950.46|939.66|950.46|939.66|950.46|939.66|950.46|939.66|1
1649844930000|2022-04-13 10:15:30|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1649844970000|2022-04-13 10:16:10|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1649844980000|2022-04-13 10:16:20|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1649844990000|2022-04-13 10:16:30|948.12|937.32|947.9|937.1|948.4|937.6|947.9|937.1|4
1649845020000|2022-04-13 10:17:00|947.79|936.99|947.9|937.1|947.9|937.1|947.79|936.99|2
1649845040000|2022-04-13 10:17:20|946.99|936.19|946.99|936.19|946.99|936.19|946.99|936.19|1
1649845050000|2022-04-13 10:17:30|946.9|936.1|946.8|936|946.9|936.1|946.74|935.94|3
1649845060000|2022-04-13 10:17:40|946.92|936.12|946.9|936.1|947.02|936.22|946.9|936.1|3
1649845080000|2022-04-13 10:18:00|946.95|936.15|947.4|936.6|947.4|936.6|946.9|936.1|7
1649845090000|2022-04-13 10:18:10|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1649845100000|2022-04-13 10:18:20|947.8|937|947.33|936.53|947.8|937|947.33|936.53|3
1649845110000|2022-04-13 10:18:30|947.1|936.3|946.95|936.15|947.13|936.33|946.95|936.15|4
1649845120000|2022-04-13 10:18:40|947.1|936.3|946.95|936.15|947.25|936.45|946.95|936.15|3
1649845130000|2022-04-13 10:18:50|947.32|936.52|947.32|936.52|947.32|936.52|947.32|936.52|1
1649845140000|2022-04-13 10:19:00|946.9|936.1|946.53|935.73|946.9|936.1|946.53|935.73|2
1649845150000|2022-04-13 10:19:10|946.9|936.1|946.53|935.73|946.9|936.1|946.53|935.73|8
1649845160000|2022-04-13 10:19:20|946.9|936.1|946.28|935.48|946.9|936.1|946.28|935.48|10
1649845170000|2022-04-13 10:19:30|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649845180000|2022-04-13 10:19:40|946.4|935.6|947.01|936.21|947.01|936.21|946.4|935.6|3
1649845200000|2022-04-13 10:20:00|947.47|936.67|947.4|936.6|947.47|936.67|947.19|936.39|4
1649845210000|2022-04-13 10:20:10|947.9|937.1|947.77|936.97|947.9|937.1|947.77|936.97|2
1649845220000|2022-04-13 10:20:20|947.18|936.38|947.09|936.29|947.62|936.82|947.03|936.23|7
1649845230000|2022-04-13 10:20:30|947.21|936.41|947.09|936.29|947.47|936.67|947.09|936.29|3
1649845240000|2022-04-13 10:20:40|947.2|936.4|947.06|936.26|947.41|936.61|947.06|936.26|3
1649845250000|2022-04-13 10:20:50|946.9|936.1|947.18|936.38|947.47|936.67|946.9|936.1|4
1649845260000|2022-04-13 10:21:00|947.57|936.77|947.09|936.29|947.57|936.77|947.07|936.27|3
1649845270000|2022-04-13 10:21:10|946.9|936.1|946.53|935.73|947.09|936.29|946.4|935.6|6
1649845280000|2022-04-13 10:21:20|946.4|935.6|946.53|935.73|946.53|935.73|946.4|935.6|2
1649845290000|2022-04-13 10:21:30|946.4|935.6|946.53|935.73|946.53|935.73|946.4|935.6|2
1649845320000|2022-04-13 10:22:00|946.75|935.95|946.4|935.6|946.75|935.95|946.4|935.6|3
1649845330000|2022-04-13 10:22:10|946.75|935.95|945.9|935.1|946.75|935.95|945.9|935.1|4
1649845340000|2022-04-13 10:22:20|946|935.2|945.9|935.1|946|935.2|945.9|935.1|3
1649845360000|2022-04-13 10:22:40|945.85|935.05|945.58|934.78|945.85|935.05|945.58|934.78|2
1649845380000|2022-04-13 10:23:00|945.59|934.79|945.08|934.28|945.59|934.79|945.08|934.28|3
1649845390000|2022-04-13 10:23:10|945.07|934.27|945.08|934.28|945.08|934.28|945.05|934.25|3
1649845400000|2022-04-13 10:23:20|945.12|934.32|945.62|934.82|945.62|934.82|945.12|934.32|2
1649845420000|2022-04-13 10:23:40|945.85|935.05|945.85|935.05|945.85|935.05|945.85|935.05|1
1649845440000|2022-04-13 10:24:00|945.8|935|945.8|935|945.8|935|945.8|935|1
1649845460000|2022-04-13 10:24:20|945.9|935.1|945.65|934.85|945.9|935.1|945.65|934.85|2
1649845470000|2022-04-13 10:24:30|945.58|934.78|945.58|934.78|945.58|934.78|945.58|934.78|1
1649845480000|2022-04-13 10:24:40|945.65|934.85|945.65|934.85|945.65|934.85|945.65|934.85|1
1649845500000|2022-04-13 10:25:00|945.58|934.78|945.58|934.78|945.58|934.78|945.58|934.78|1
1649845520000|2022-04-13 10:25:20|945.15|934.35|945.15|934.35|945.15|934.35|945.15|934.35|1
1649845530000|2022-04-13 10:25:30|945.08|934.28|945.08|934.28|945.08|934.28|945.08|934.28|1
1649845540000|2022-04-13 10:25:40|945|934.2|945|934.2|945|934.2|945|934.2|1
1649845550000|2022-04-13 10:25:50|944.9|934.1|944.84|934.04|944.9|934.1|944.84|934.04|2
1649845560000|2022-04-13 10:26:00|944.72|933.92|943.85|933.05|944.9|934.1|943.85|933.05|6
1649845570000|2022-04-13 10:26:10|943.63|932.83|942.8|932|943.63|932.83|942.8|932|4
1649845580000|2022-04-13 10:26:20|942.7|931.9|942.42|931.62|942.7|931.9|941.9|931.1|11
1649845590000|2022-04-13 10:26:30|942.7|931.9|942.58|931.78|942.8|932|942.3|931.5|10
1649845600000|2022-04-13 10:26:40|941.95|931.15|942|931.2|942.2|931.4|941.95|931.15|3
1649845610000|2022-04-13 10:26:50|942.2|931.4|942.49|931.69|942.7|931.9|942.14|931.34|7
1649845620000|2022-04-13 10:27:00|942.45|931.65|942.58|931.78|942.65|931.85|942.2|931.4|5
1649845630000|2022-04-13 10:27:10|942.68|931.88|942.55|931.75|942.7|931.9|942.55|931.75|3
1649845640000|2022-04-13 10:27:20|942.58|931.78|942.58|931.78|942.7|931.9|942.2|931.4|5
1649845650000|2022-04-13 10:27:30|942.6|931.8|943.05|932.25|943.05|932.25|942.6|931.8|8
1649845660000|2022-04-13 10:27:40|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1649845690000|2022-04-13 10:28:10|942.99|932.19|942.9|932.1|943.07|932.27|942.9|932.1|3
1649845700000|2022-04-13 10:28:20|942.6|931.8|942.4|931.6|942.6|931.8|942.4|931.6|3
1649845710000|2022-04-13 10:28:30|942.57|931.77|942.7|931.9|942.7|931.9|942.57|931.77|2
1649845720000|2022-04-13 10:28:40|942.45|931.65|941.95|931.15|942.45|931.65|941.95|931.15|2
1649845730000|2022-04-13 10:28:50|942.2|931.4|942.2|931.4|942.62|931.82|942.2|931.4|3
1649845740000|2022-04-13 10:29:00|942.05|931.25|942.05|931.25|942.05|931.25|942.05|931.25|1
1649845750000|2022-04-13 10:29:10|941.95|931.15|941.95|931.15|941.95|931.15|941.95|931.15|1
1649845760000|2022-04-13 10:29:20|942.44|931.64|942.25|931.45|942.44|931.64|942.25|931.45|2
1649845770000|2022-04-13 10:29:30|942.4|931.6|942.71|931.91|942.83|932.03|942.2|931.4|5
1649845780000|2022-04-13 10:29:40|942.7|931.9|942.71|931.91|942.71|931.91|942.61|931.81|4
1649845800000|2022-04-13 10:30:00|942.83|932.03|942.74|931.94|943.03|932.23|942.7|931.9|6
1649845810000|2022-04-13 10:30:10|942.25|931.45|942.07|931.27|942.7|931.9|941.9|931.1|6
1649845820000|2022-04-13 10:30:20|942.29|931.49|941.9|931.1|942.7|931.9|941.9|931.1|5
1649845840000|2022-04-13 10:30:40|941.95|931.15|942.2|931.4|942.2|931.4|941.95|931.15|2
1649845850000|2022-04-13 10:30:50|942.45|931.65|942.2|931.4|942.7|931.9|942.15|931.35|24
1649845860000|2022-04-13 10:31:00|942.13|931.33|942.73|931.93|942.73|931.93|942|931.2|7
1649845870000|2022-04-13 10:31:10|942.7|931.9|942.7|931.9|942.7|931.9|942.7|931.9|1
1649845890000|2022-04-13 10:31:30|941.95|931.15|941.9|931.1|941.95|931.15|941.9|931.1|2
1649845900000|2022-04-13 10:31:40|942.2|931.4|941.9|931.1|942.2|931.4|941.9|931.1|2
1649845910000|2022-04-13 10:31:50|941.75|930.95|941.75|930.95|941.75|930.95|941.75|930.95|1
1649845930000|2022-04-13 10:32:10|941.25|930.45|940.74|929.94|941.25|930.45|940.74|929.94|5
1649845940000|2022-04-13 10:32:20|940.16|929.36|941.12|930.32|941.12|930.32|940.16|929.36|2
1649845950000|2022-04-13 10:32:30|940.83|930.03|940.9|930.1|940.9|930.1|940.62|929.82|3
1649845960000|2022-04-13 10:32:40|940.67|929.87|941.15|930.35|941.45|930.65|940.67|929.87|7
1649845970000|2022-04-13 10:32:50|940.9|930.1|940.76|929.96|941.04|930.24|940.76|929.96|6
1649845980000|2022-04-13 10:33:00|940.52|929.72|940.61|929.81|940.61|929.81|940.52|929.72|2
1649845990000|2022-04-13 10:33:10|940.5|929.7|940.61|929.81|940.66|929.86|940.5|929.7|4
1649846000000|2022-04-13 10:33:20|940.54|929.74|940.61|929.81|940.61|929.81|940.54|929.74|3
1649846010000|2022-04-13 10:33:30|940.11|929.31|939.9|929.1|940.11|929.31|939.9|929.1|2
1649846020000|2022-04-13 10:33:40|939.77|928.97|939.9|929.1|939.9|929.1|939.77|928.97|2
1649846030000|2022-04-13 10:33:50|939.82|929.02|939.9|929.1|939.9|929.1|939.82|929.02|2
1649846040000|2022-04-13 10:34:00|939.78|928.98|939.9|929.1|939.9|929.1|939.76|928.96|8
1649846050000|2022-04-13 10:34:10|940.11|929.31|940.13|929.33|940.13|929.33|940.11|929.31|2
1649846060000|2022-04-13 10:34:20|940.11|929.31|940.36|929.56|940.61|929.81|940.11|929.31|5
1649846070000|2022-04-13 10:34:30|940.38|929.58|940.36|929.56|940.38|929.58|940.36|929.56|2
1649846080000|2022-04-13 10:34:40|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649846090000|2022-04-13 10:34:50|940.11|929.31|940.24|929.44|940.24|929.44|940.11|929.31|2
1649846100000|2022-04-13 10:35:00|940.36|929.56|940.32|929.52|940.36|929.56|940.32|929.52|3
1649846120000|2022-04-13 10:35:20|940.4|929.6|940.36|929.56|940.4|929.6|940.36|929.56|2
1649846130000|2022-04-13 10:35:30|940.41|929.61|940.32|929.52|940.41|929.61|940.2|929.4|4
1649846140000|2022-04-13 10:35:40|940.11|929.31|939.95|929.15|940.11|929.31|939.95|929.15|2
1649846160000|2022-04-13 10:36:00|940.44|929.64|939.9|929.1|940.48|929.68|939.9|929.1|4
1649846170000|2022-04-13 10:36:10|939.75|928.95|939.75|928.95|939.75|928.95|939.75|928.95|1
1649846180000|2022-04-13 10:36:20|939.63|928.83|939.63|928.83|939.74|928.94|939.63|928.83|3
1649846200000|2022-04-13 10:36:40|939.61|928.81|939.63|928.83|939.63|928.83|939.61|928.81|2
1649846210000|2022-04-13 10:36:50|939.9|929.1|939.75|928.95|939.9|929.1|939.75|928.95|2
1649846220000|2022-04-13 10:37:00|939.27|928.47|939.63|928.83|939.77|928.97|939.27|928.47|4
1649846230000|2022-04-13 10:37:10|939.22|928.42|939.86|929.06|939.86|929.06|939.22|928.42|6
1649846240000|2022-04-13 10:37:20|940.02|929.22|939.9|929.1|940.02|929.22|939.9|929.1|4
1649846260000|2022-04-13 10:37:40|940.28|929.48|940.54|929.74|940.9|930.1|939.9|929.1|19
1649846270000|2022-04-13 10:37:50|940.55|929.75|940.9|930.1|941.29|930.49|940.54|929.74|8
1649846280000|2022-04-13 10:38:00|941.29|930.49|941.17|930.37|941.29|930.49|940.9|930.1|6
1649846290000|2022-04-13 10:38:10|940.9|930.1|941.01|930.21|941.31|930.51|940.9|930.1|5
1649846300000|2022-04-13 10:38:20|941.22|930.42|942.15|931.35|942.16|931.36|941|930.2|8
1649846310000|2022-04-13 10:38:30|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1649846360000|2022-04-13 10:39:20|942.02|931.22|942.02|931.22|942.02|931.22|942.02|931.22|1
1649846390000|2022-04-13 10:39:50|941.9|931.1|941.9|931.1|942.1|931.3|941.9|931.1|3
1649846430000|2022-04-13 10:40:30|942.62|931.82|942.62|931.82|942.62|931.82|942.62|931.82|1
1649846440000|2022-04-13 10:40:40|942.57|931.77|942.15|931.35|942.57|931.77|942.15|931.35|2
1649846460000|2022-04-13 10:41:00|941.9|931.1|941.99|931.19|941.99|931.19|941.9|931.1|4
1649846470000|2022-04-13 10:41:10|942.05|931.25|941.9|931.1|942.27|931.47|941.9|931.1|6
1649846480000|2022-04-13 10:41:20|942.04|931.24|941.85|931.05|942.04|931.24|941.85|931.05|3
1649846490000|2022-04-13 10:41:30|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1649846500000|2022-04-13 10:41:40|941.69|930.89|941.65|930.85|941.75|930.95|941.65|930.85|4
1649846510000|2022-04-13 10:41:50|941.55|930.75|941.15|930.35|941.55|930.75|941.15|930.35|13
1649846520000|2022-04-13 10:42:00|940.9|930.1|941.15|930.35|941.15|930.35|940.9|930.1|2
1649846530000|2022-04-13 10:42:10|941|930.2|941.15|930.35|941.15|930.35|941|930.2|2
1649846540000|2022-04-13 10:42:20|940.9|930.1|941.15|930.35|941.65|930.85|940.9|930.1|6
1649846550000|2022-04-13 10:42:30|941.25|930.45|941.25|930.45|941.25|930.45|941.25|930.45|1
1649846560000|2022-04-13 10:42:40|941.1|930.3|941.1|930.3|941.1|930.3|941.1|930.3|1
1649846580000|2022-04-13 10:43:00|941.2|930.4|942|931.2|942|931.2|941.2|930.4|4
1649846600000|2022-04-13 10:43:20|942.24|931.44|942.13|931.33|942.42|931.62|942.01|931.21|4
1649846620000|2022-04-13 10:43:40|942.32|931.52|941.9|931.1|942.32|931.52|941.9|931.1|5
1649846640000|2022-04-13 10:44:00|942.17|931.37|941.9|931.1|942.17|931.37|941.89|931.09|7
1649846650000|2022-04-13 10:44:10|941.4|930.6|941.4|930.6|941.4|930.6|941.4|930.6|1
1649846680000|2022-04-13 10:44:40|941.15|930.35|941.4|930.6|941.4|930.6|941.15|930.35|2
1649846690000|2022-04-13 10:44:50|941.31|930.51|941.31|930.51|941.31|930.51|941.31|930.51|1
1649846700000|2022-04-13 10:45:00|940.81|930.01|940.9|930.1|940.9|930.1|940.65|929.85|5
1649846720000|2022-04-13 10:45:20|941.2|930.4|941.9|931.1|941.99|931.19|941.2|930.4|5
1649846740000|2022-04-13 10:45:40|942.09|931.29|942.09|931.29|942.09|931.29|942.09|931.29|1
1649846750000|2022-04-13 10:45:50|941.9|931.1|942.09|931.29|942.09|931.29|941.9|931.1|2
1649846760000|2022-04-13 10:46:00|941.9|931.1|942.04|931.24|942.13|931.33|941.9|931.1|5
1649846780000|2022-04-13 10:46:20|942.21|931.41|942.13|931.33|942.45|931.65|942.04|931.24|5
1649846790000|2022-04-13 10:46:30|942.49|931.69|942.53|931.73|942.53|931.73|942.45|931.65|3
1649846800000|2022-04-13 10:46:40|942.43|931.63|942.48|931.68|942.48|931.68|942.35|931.55|4
1649846830000|2022-04-13 10:47:10|942.38|931.58|942.09|931.29|942.38|931.58|942.09|931.29|2
1649846840000|2022-04-13 10:47:20|941.9|931.1|942.03|931.23|942.13|931.33|941.9|931.1|4
1649846850000|2022-04-13 10:47:30|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1649846860000|2022-04-13 10:47:40|941.75|930.95|941.9|931.1|942.06|931.26|941.74|930.94|5
1649846880000|2022-04-13 10:48:00|942.29|931.49|942.18|931.38|942.48|931.68|942.18|931.38|5
1649846890000|2022-04-13 10:48:10|942.27|931.47|941.99|931.19|942.27|931.47|941.99|931.19|2
1649846900000|2022-04-13 10:48:20|942.48|931.68|941.9|931.1|942.48|931.68|941.9|931.1|3
1649846930000|2022-04-13 10:48:50|941.72|930.92|941.71|930.91|941.72|930.92|941.71|930.91|2
1649846940000|2022-04-13 10:49:00|941.43|930.63|941.38|930.58|941.51|930.71|941.38|930.58|3
1649846960000|2022-04-13 10:49:20|941.01|930.21|941.01|930.21|941.01|930.21|941.01|930.21|1
1649846970000|2022-04-13 10:49:30|940.93|930.13|940.9|930.1|940.93|930.13|940.74|929.94|5
1649846980000|2022-04-13 10:49:40|940.84|930.04|940.9|930.1|940.9|930.1|940.84|930.04|2
1649847010000|2022-04-13 10:50:10|941.06|930.26|941.01|930.21|941.16|930.36|941.01|930.21|3
1649847030000|2022-04-13 10:50:30|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649847040000|2022-04-13 10:50:40|940.59|929.79|940.7|929.9|940.7|929.9|940.25|929.45|3
1649847050000|2022-04-13 10:50:50|940.4|929.6|940.65|929.85|940.65|929.85|940.4|929.6|2
1649847060000|2022-04-13 10:51:00|940.4|929.6|940.4|929.6|940.4|929.6|940.4|929.6|1
1649847070000|2022-04-13 10:51:10|939.83|929.03|939.83|929.03|939.83|929.03|939.73|928.93|3
1649847080000|2022-04-13 10:51:20|939.7|928.9|939.83|929.03|939.83|929.03|939.7|928.9|2
1649847090000|2022-04-13 10:51:30|939.72|928.92|939.71|928.91|939.72|928.92|939.71|928.91|2
1649847100000|2022-04-13 10:51:40|939.33|928.53|939.1|928.3|939.33|928.53|939.1|928.3|2
1649847110000|2022-04-13 10:51:50|939.33|928.53|939.9|929.1|939.9|929.1|939.05|928.25|8
1649847120000|2022-04-13 10:52:00|939.85|929.05|939.33|928.53|939.85|929.05|939.05|928.25|5
1649847130000|2022-04-13 10:52:10|939.1|928.3|939.33|928.53|939.33|928.53|939.1|928.3|2
1649847140000|2022-04-13 10:52:20|939.09|928.29|939.33|928.53|939.33|928.53|939.09|928.29|2
1649847150000|2022-04-13 10:52:30|939.27|928.47|939.83|929.03|939.83|929.03|939.27|928.47|3
1649847160000|2022-04-13 10:52:40|939.91|929.11|939.98|929.18|939.98|929.18|939.91|929.11|2
1649847170000|2022-04-13 10:52:50|940.27|929.47|940.04|929.24|940.27|929.47|940.04|929.24|2
1649847180000|2022-04-13 10:53:00|940.27|929.47|940.04|929.24|940.27|929.47|940.04|929.24|2
1649847200000|2022-04-13 10:53:20|939.9|929.1|940|929.2|940.22|929.42|939.9|929.1|4
1649847210000|2022-04-13 10:53:30|939.9|929.1|939.9|929.1|940.05|929.25|939.9|929.1|6
1649847220000|2022-04-13 10:53:40|940.15|929.35|939.9|929.1|940.15|929.35|939.9|929.1|7
1649847230000|2022-04-13 10:53:50|940.06|929.26|939.9|929.1|940.06|929.26|939.9|929.1|2
1649847240000|2022-04-13 10:54:00|940.06|929.26|939.9|929.1|940.06|929.26|939.9|929.1|2
1649847270000|2022-04-13 10:54:30|940.02|929.22|940.21|929.41|940.21|929.41|940.02|929.22|2
1649847280000|2022-04-13 10:54:40|940.35|929.55|940.35|929.55|940.35|929.55|940.35|929.55|1
1649847290000|2022-04-13 10:54:50|940.51|929.71|940.51|929.71|940.51|929.71|940.21|929.41|5
1649847300000|2022-04-13 10:55:00|940.59|929.79|940.49|929.69|940.59|929.79|940.15|929.35|6
1649847310000|2022-04-13 10:55:10|940.21|929.41|940.48|929.68|940.56|929.76|940.21|929.41|5
1649847320000|2022-04-13 10:55:20|940.21|929.41|940.72|929.92|940.91|930.11|940.21|929.41|5
1649847330000|2022-04-13 10:55:30|940.21|929.41|940.26|929.46|940.26|929.46|940.21|929.41|2
1649847350000|2022-04-13 10:55:50|940.71|929.91|940.6|929.8|940.71|929.91|940.6|929.8|2
1649847360000|2022-04-13 10:56:00|940.62|929.82|940.5|929.7|940.62|929.82|940.5|929.7|2
1649847380000|2022-04-13 10:56:20|940.21|929.41|940.21|929.41|940.21|929.41|939.9|929.1|3
1649847390000|2022-04-13 10:56:30|939.9|929.1|939.9|929.1|939.9|929.1|939.76|928.96|5
1649847410000|2022-04-13 10:56:50|939.45|928.65|939.9|929.1|939.9|929.1|939.45|928.65|3
1649847420000|2022-04-13 10:57:00|939.81|929.01|940.47|929.67|940.47|929.67|939.81|929.01|3
1649847430000|2022-04-13 10:57:10|940.14|929.34|940.48|929.68|940.48|929.68|940.14|929.34|4
1649847450000|2022-04-13 10:57:30|940.54|929.74|940.67|929.87|940.67|929.87|940.54|929.74|2
1649847460000|2022-04-13 10:57:40|940.78|929.98|940.84|930.04|940.84|930.04|940.78|929.98|2
1649847470000|2022-04-13 10:57:50|941.05|930.25|941.05|930.25|941.05|930.25|941.05|930.25|1
1649847480000|2022-04-13 10:58:00|941|930.2|941|930.2|941|930.2|941|930.2|1
1649847520000|2022-04-13 10:58:40|941.09|930.29|941.09|930.29|941.09|930.29|941.09|930.29|1
1649847530000|2022-04-13 10:58:50|941.58|930.78|941.4|930.6|941.58|930.78|941.4|930.6|4
1649847540000|2022-04-13 10:59:00|941.09|930.29|940.9|930.1|941.09|930.29|940.69|929.89|5
1649847560000|2022-04-13 10:59:20|940.35|929.55|940.9|930.1|940.9|930.1|940.35|929.55|3
1649847570000|2022-04-13 10:59:30|940.75|929.95|941.18|930.38|941.18|930.38|940.75|929.95|5
1649847580000|2022-04-13 10:59:40|941.3|930.5|941.15|930.35|941.49|930.69|941.15|930.35|7
1649847590000|2022-04-13 10:59:50|941.32|930.52|941.32|930.52|941.32|930.52|941.32|930.52|1
1649847600000|2022-04-13 11:00:00|941.1|930.3|941.32|930.52|941.32|930.52|940.9|930.1|4
1649847610000|2022-04-13 11:00:10|941.05|930.25|941.32|930.52|941.32|930.52|941.05|930.25|2
1649847630000|2022-04-13 11:00:30|941.4|930.6|941.4|930.6|941.4|930.6|941.4|930.6|1
1649847660000|2022-04-13 11:01:00|941.26|930.46|941.4|930.6|941.4|930.6|941.15|930.35|4
1649847670000|2022-04-13 11:01:10|941.46|930.66|941.45|930.65|941.55|930.75|941.36|930.56|4
1649847690000|2022-04-13 11:01:30|941.4|930.6|941.5|930.7|941.5|930.7|941.4|930.6|3
1649847720000|2022-04-13 11:02:00|941.45|930.65|941.5|930.7|941.5|930.7|941.45|930.65|2
1649847730000|2022-04-13 11:02:10|941.4|930.6|941.5|930.7|941.5|930.7|941.4|930.6|3
1649847740000|2022-04-13 11:02:20|941.4|930.6|941.45|930.65|941.45|930.65|941.4|930.6|2
1649847750000|2022-04-13 11:02:30|941.5|930.7|942.31|931.51|942.31|931.51|941.48|930.68|7
1649847760000|2022-04-13 11:02:40|942.81|932.01|942.81|932.01|942.81|932.01|942.81|932.01|1
1649847780000|2022-04-13 11:03:00|942.46|931.66|942.46|931.66|942.47|931.67|942.46|931.66|3
1649847800000|2022-04-13 11:03:20|942.43|931.63|942.81|932.01|942.81|932.01|942.43|931.63|3
1649847810000|2022-04-13 11:03:30|942.9|932.1|942.92|932.12|942.92|932.12|942.85|932.05|3
1649847820000|2022-04-13 11:03:40|942.9|932.1|942.45|931.65|942.9|932.1|942.45|931.65|2
1649847830000|2022-04-13 11:03:50|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1649847860000|2022-04-13 11:04:20|943.2|932.4|942.9|932.1|943.2|932.4|942.9|932.1|4
1649847880000|2022-04-13 11:04:40|942.85|932.05|942.4|931.6|942.85|932.05|942.4|931.6|2
1649847890000|2022-04-13 11:04:50|942.27|931.47|942.4|931.6|942.4|931.6|942.27|931.47|2
1649847900000|2022-04-13 11:05:00|941.9|931.1|941.9|931.1|941.9|931.1|941.84|931.04|3
1649847910000|2022-04-13 11:05:10|941.77|930.97|941.9|931.1|941.9|931.1|941.77|930.97|2
1649847920000|2022-04-13 11:05:20|942|931.2|942.28|931.48|942.31|931.51|942|931.2|4
1649847930000|2022-04-13 11:05:30|942.26|931.46|942.26|931.46|942.26|931.46|942.26|931.46|1
1649847960000|2022-04-13 11:06:00|942.45|931.65|942.45|931.65|942.45|931.65|942.45|931.65|1
1649847970000|2022-04-13 11:06:10|942.6|931.8|942.35|931.55|942.6|931.8|942.35|931.55|2
1649847980000|2022-04-13 11:06:20|942.07|931.27|942.16|931.36|942.36|931.56|942.07|931.27|10
1649847990000|2022-04-13 11:06:30|942.57|931.77|942.87|932.07|942.87|932.07|942.57|931.77|2
1649848010000|2022-04-13 11:06:50|942.9|932.1|943.2|932.4|943.6|932.8|942.9|932.1|6
1649848020000|2022-04-13 11:07:00|943.55|932.75|943.55|932.75|943.55|932.75|943.55|932.75|1
1649848030000|2022-04-13 11:07:10|943.45|932.65|943.45|932.65|943.45|932.65|943.45|932.65|1
1649848060000|2022-04-13 11:07:40|943.58|932.78|943.65|932.85|943.65|932.85|943.58|932.78|2
1649848080000|2022-04-13 11:08:00|943.58|932.78|943.36|932.56|943.65|932.85|943.36|932.56|3
1649848090000|2022-04-13 11:08:10|943.38|932.58|943.23|932.43|943.38|932.58|943.06|932.26|6
1649848110000|2022-04-13 11:08:30|943.36|932.56|943.3|932.5|943.36|932.56|943.3|932.5|2
1649848120000|2022-04-13 11:08:40|943.36|932.56|943.36|932.56|943.36|932.56|943.36|932.56|1
1649848130000|2022-04-13 11:08:50|943.65|932.85|943.36|932.56|943.65|932.85|943.36|932.56|3
1649848140000|2022-04-13 11:09:00|943.39|932.59|943.36|932.56|943.39|932.59|943.36|932.56|2
1649848150000|2022-04-13 11:09:10|943.4|932.6|943.36|932.56|943.4|932.6|943.36|932.56|2
1649848160000|2022-04-13 11:09:20|943.21|932.41|943.21|932.41|943.21|932.41|943.21|932.41|1
1649848170000|2022-04-13 11:09:30|943|932.2|942.9|932.1|943|932.2|942.9|932.1|2
1649848200000|2022-04-13 11:10:00|942.78|931.98|943.36|932.56|943.36|932.56|942.78|931.98|8
1649848210000|2022-04-13 11:10:10|943.19|932.39|943.06|932.26|943.19|932.39|943.06|932.26|2
1649848220000|2022-04-13 11:10:20|943.14|932.34|943.38|932.58|943.38|932.58|943.06|932.26|3
1649848230000|2022-04-13 11:10:30|943.4|932.6|943.06|932.26|943.4|932.6|943.06|932.26|3
1649848250000|2022-04-13 11:10:50|943.1|932.3|943.1|932.3|943.1|932.3|943.1|932.3|1
1649848260000|2022-04-13 11:11:00|943.15|932.35|943.15|932.35|943.15|932.35|943.15|932.35|1
1649848270000|2022-04-13 11:11:10|943.05|932.25|942.9|932.1|943.05|932.25|942.9|932.1|2
1649848290000|2022-04-13 11:11:30|942.8|932|942.88|932.08|942.88|932.08|942.8|932|2
1649848310000|2022-04-13 11:11:50|943.05|932.25|943.05|932.25|943.05|932.25|943.05|932.25|1
1649848320000|2022-04-13 11:12:00|943.1|932.3|943.1|932.3|943.1|932.3|943.1|932.3|1
1649848330000|2022-04-13 11:12:10|943.05|932.25|943.05|932.25|943.05|932.25|943.05|932.25|1
1649848350000|2022-04-13 11:12:30|943.15|932.35|943.36|932.56|943.36|932.56|943.15|932.35|3
1649848360000|2022-04-13 11:12:40|943.51|932.71|943.54|932.74|943.54|932.74|943.51|932.71|2
1649848370000|2022-04-13 11:12:50|943.45|932.65|943.54|932.74|943.54|932.74|943.45|932.65|2
1649848380000|2022-04-13 11:13:00|943.27|932.47|942.96|932.16|943.54|932.74|942.96|932.16|4
1649848390000|2022-04-13 11:13:10|942.82|932.02|942.9|932.1|942.9|932.1|942.82|932.02|2
1649848430000|2022-04-13 11:13:50|942.82|932.02|942.9|932.1|942.9|932.1|942.82|932.02|2
1649848440000|2022-04-13 11:14:00|942.74|931.94|942.9|932.1|942.9|932.1|942.74|931.94|2
1649848460000|2022-04-13 11:14:20|942.74|931.94|942.9|932.1|942.9|932.1|942.74|931.94|2
1649848490000|2022-04-13 11:14:50|942.74|931.94|942.8|932|942.9|932.1|942.74|931.94|3
1649848500000|2022-04-13 11:15:00|942.6|931.8|942.6|931.8|942.6|931.8|942.6|931.8|1
1649848510000|2022-04-13 11:15:10|942.79|931.99|943.05|932.25|943.05|932.25|942.51|931.71|3
1649848530000|2022-04-13 11:15:30|943.59|932.79|943.65|932.85|943.65|932.85|943.59|932.79|2
1649848540000|2022-04-13 11:15:40|943.75|932.95|944.15|933.35|944.15|933.35|943.75|932.95|3
1649848550000|2022-04-13 11:15:50|944.3|933.5|944.9|934.1|944.9|934.1|944.3|933.5|5
1649848560000|2022-04-13 11:16:00|945.03|934.23|944.9|934.1|945.03|934.23|944.9|934.1|4
1649848580000|2022-04-13 11:16:20|945|934.2|945.18|934.38|945.36|934.56|945|934.2|5
1649848590000|2022-04-13 11:16:30|945.41|934.61|945.41|934.61|945.41|934.61|945.2|934.4|7
1649848600000|2022-04-13 11:16:40|945.59|934.79|944.98|934.18|945.59|934.79|944.9|934.1|4
1649848620000|2022-04-13 11:17:00|945.38|934.58|945.29|934.49|945.38|934.58|945.08|934.28|3
1649848650000|2022-04-13 11:17:30|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649848660000|2022-04-13 11:17:40|944.94|934.14|944.9|934.1|944.94|934.14|944.9|934.1|2
1649848670000|2022-04-13 11:17:50|944.94|934.14|944.94|934.14|944.94|934.14|944.94|934.14|1
1649848700000|2022-04-13 11:18:20|945.03|934.23|945.03|934.23|945.03|934.23|945.03|934.23|1
1649848720000|2022-04-13 11:18:40|945.27|934.47|945.19|934.39|945.27|934.47|945.19|934.39|2
1649848730000|2022-04-13 11:18:50|945.42|934.62|945.34|934.54|945.42|934.62|945.34|934.54|2
1649848740000|2022-04-13 11:19:00|945.54|934.74|945.47|934.67|945.57|934.77|945.35|934.55|6
1649848750000|2022-04-13 11:19:10|945.46|934.66|945.9|935.1|945.96|935.16|945.46|934.66|5
1649848810000|2022-04-13 11:20:10|946.02|935.22|945.97|935.17|946.02|935.22|945.97|935.17|2
1649848820000|2022-04-13 11:20:20|945.9|935.1|945.97|935.17|945.97|935.17|945.9|935.1|2
1649848860000|2022-04-13 11:21:00|946.42|935.62|946.35|935.55|946.42|935.62|946|935.2|7
1649848870000|2022-04-13 11:21:10|946.36|935.56|946.9|936.1|947.33|936.53|946.35|935.55|7
1649848880000|2022-04-13 11:21:20|947.01|936.21|947.02|936.22|947.34|936.54|947.01|936.21|4
1649848890000|2022-04-13 11:21:30|947.12|936.32|947.09|936.29|947.49|936.69|947.09|936.29|3
1649848920000|2022-04-13 11:22:00|947.41|936.61|947.44|936.64|947.44|936.64|947.41|936.61|2
1649848950000|2022-04-13 11:22:30|947.41|936.61|947.44|936.64|947.44|936.64|947.41|936.61|2
1649848960000|2022-04-13 11:22:40|947.18|936.38|947.98|937.18|947.98|937.18|947.18|936.38|4
1649848970000|2022-04-13 11:22:50|948.43|937.63|948.43|937.63|948.43|937.63|948.43|937.63|1
1649848980000|2022-04-13 11:23:00|948.33|937.53|947.9|937.1|948.33|937.53|947.9|937.1|4
1649848990000|2022-04-13 11:23:10|948.18|937.38|947.9|937.1|948.37|937.57|947.9|937.1|10
1649849000000|2022-04-13 11:23:20|948.06|937.26|948.26|937.46|948.47|937.67|948.06|937.26|4
1649849020000|2022-04-13 11:23:40|948.42|937.62|948.05|937.25|948.42|937.62|948.05|937.25|4
1649849050000|2022-04-13 11:24:10|947.65|936.85|947.15|936.35|947.65|936.85|947.15|936.35|2
1649849090000|2022-04-13 11:24:50|947.35|936.55|947.35|936.55|947.35|936.55|947.35|936.55|1
1649849120000|2022-04-13 11:25:20|947.19|936.39|947.6|936.8|947.6|936.8|947.19|936.39|4
1649849130000|2022-04-13 11:25:30|947.9|937.1|948.03|937.23|948.03|937.23|947.9|937.1|4
1649849140000|2022-04-13 11:25:40|948.36|937.56|948.32|937.52|948.36|937.56|948.1|937.3|4
1649849150000|2022-04-13 11:25:50|948.56|937.76|948.56|937.76|948.56|937.76|948.56|937.76|1
1649849160000|2022-04-13 11:26:00|948.61|937.81|948.48|937.68|948.61|937.81|948.48|937.68|4
1649849170000|2022-04-13 11:26:10|948.71|937.91|948.71|937.91|948.71|937.91|948.71|937.91|1
1649849180000|2022-04-13 11:26:20|948.66|937.86|948.66|937.86|948.66|937.86|948.66|937.86|1
1649849190000|2022-04-13 11:26:30|948.65|937.85|948.5|937.7|948.65|937.85|948.37|937.57|4
1649849200000|2022-04-13 11:26:40|948.37|937.57|948.7|937.9|948.7|937.9|948.37|937.57|2
1649849210000|2022-04-13 11:26:50|948.52|937.72|948.72|937.92|948.72|937.92|948.52|937.72|3
1649849220000|2022-04-13 11:27:00|948.51|937.71|948.3|937.5|948.57|937.77|948.3|937.5|9
1649849230000|2022-04-13 11:27:10|948.31|937.51|948.57|937.77|948.57|937.77|948.3|937.5|6
1649849240000|2022-04-13 11:27:20|948.22|937.42|948.22|937.42|948.47|937.67|947.9|937.1|6
1649849250000|2022-04-13 11:27:30|948.08|937.28|948.08|937.28|948.08|937.28|948.08|937.28|1
1649849270000|2022-04-13 11:27:50|947.9|937.1|948.17|937.37|948.17|937.37|947.9|937.1|3
1649849280000|2022-04-13 11:28:00|948.47|937.67|948.47|937.67|948.47|937.67|948.4|937.6|5
1649849290000|2022-04-13 11:28:10|948.51|937.71|948.51|937.71|948.51|937.71|948.51|937.71|1
1649849300000|2022-04-13 11:28:20|948.57|937.77|948.3|937.5|948.57|937.77|948.3|937.5|2
1649849310000|2022-04-13 11:28:30|948.22|937.42|948.22|937.42|948.22|937.42|948.22|937.42|1
1649849340000|2022-04-13 11:29:00|948.46|937.66|948.22|937.42|948.52|937.72|948.22|937.42|3
1649849350000|2022-04-13 11:29:10|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1649849360000|2022-04-13 11:29:20|947.85|937.05|947.85|937.05|947.85|937.05|947.85|937.05|1
1649849380000|2022-04-13 11:29:40|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1649849440000|2022-04-13 11:30:40|948.04|937.24|948.08|937.28|948.22|937.42|948.04|937.24|3
1649849450000|2022-04-13 11:30:50|948.2|937.4|948.15|937.35|948.52|937.72|948.15|937.35|4
1649849460000|2022-04-13 11:31:00|948.51|937.71|948.57|937.77|948.57|937.77|948.3|937.5|3
1649849470000|2022-04-13 11:31:10|948.51|937.71|948.57|937.77|948.57|937.77|948.51|937.71|2
1649849480000|2022-04-13 11:31:20|948.22|937.42|948.52|937.72|948.52|937.72|948.22|937.42|3
1649849490000|2022-04-13 11:31:30|948.48|937.68|946.5|935.7|948.57|937.77|946.43|935.63|9
1649849500000|2022-04-13 11:31:40|946.4|935.6|945.9|935.1|946.4|935.6|945.9|935.1|2
1649849510000|2022-04-13 11:31:50|946.32|935.52|946.4|935.6|946.4|935.6|946.15|935.35|5
1649849540000|2022-04-13 11:32:20|946.62|935.82|946.28|935.48|946.7|935.9|946.28|935.48|4
1649849550000|2022-04-13 11:32:30|946.4|935.6|945.9|935.1|946.4|935.6|945.9|935.1|2
1649849570000|2022-04-13 11:32:50|945.86|935.06|945.31|934.51|945.86|935.06|945.31|934.51|4
1649849580000|2022-04-13 11:33:00|945.1|934.3|945.1|934.3|945.1|934.3|945.1|934.3|1
1649849590000|2022-04-13 11:33:10|945.05|934.25|945.83|935.03|945.9|935.1|945.05|934.25|8
1649849620000|2022-04-13 11:33:40|945.1|934.3|945.1|934.3|945.1|934.3|945.1|934.3|1
1649849640000|2022-04-13 11:34:00|945.2|934.4|945.45|934.65|945.45|934.65|945.2|934.4|3
1649849650000|2022-04-13 11:34:10|945.56|934.76|945.56|934.76|945.56|934.76|945.56|934.76|1
1649849660000|2022-04-13 11:34:20|945.5|934.7|945.5|934.7|945.5|934.7|945.5|934.7|1
1649849670000|2022-04-13 11:34:30|945.48|934.68|945.5|934.7|945.5|934.7|945.48|934.68|2
1649849680000|2022-04-13 11:34:40|945.38|934.58|945.83|935.03|945.83|935.03|945.38|934.58|2
1649849690000|2022-04-13 11:34:50|945.87|935.07|945.87|935.07|945.87|935.07|945.87|935.07|1
1649849700000|2022-04-13 11:35:00|945.38|934.58|945.83|935.03|945.83|935.03|945.38|934.58|2
1649849710000|2022-04-13 11:35:10|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649849750000|2022-04-13 11:35:50|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649849780000|2022-04-13 11:36:20|944.61|933.81|944.9|934.1|944.9|934.1|944.6|933.8|6
1649849790000|2022-04-13 11:36:30|944.81|934.01|944.9|934.1|944.9|934.1|944.81|934.01|4
1649849820000|2022-04-13 11:37:00|944.77|933.97|944.9|934.1|944.9|934.1|944.77|933.97|2
1649849830000|2022-04-13 11:37:10|944.73|933.93|944.9|934.1|944.9|934.1|944.73|933.93|2
1649849840000|2022-04-13 11:37:20|944.73|933.93|945.02|934.22|945.02|934.22|944.73|933.93|5
1649849850000|2022-04-13 11:37:30|945.64|934.84|945.23|934.43|945.68|934.88|945.23|934.43|4
1649849860000|2022-04-13 11:37:40|944.9|934.1|944.95|934.15|944.95|934.15|944.9|934.1|2
1649849870000|2022-04-13 11:37:50|944.5|933.7|944.5|933.7|944.5|933.7|944.5|933.7|1
1649849880000|2022-04-13 11:38:00|944.15|933.35|944.15|933.35|944.15|933.35|944.14|933.34|7
1649849890000|2022-04-13 11:38:10|944.14|933.34|944.1|933.3|944.14|933.34|944|933.2|3
1649849900000|2022-04-13 11:38:20|944.6|933.8|944.6|933.8|944.6|933.8|944.6|933.8|1
1649849940000|2022-04-13 11:39:00|944.45|933.65|944.1|933.3|944.45|933.65|944.1|933.3|2
1649849960000|2022-04-13 11:39:20|944.55|933.75|944.98|934.18|944.98|934.18|944.55|933.75|4
1649849970000|2022-04-13 11:39:30|945.31|934.51|945.03|934.23|945.31|934.51|945.03|934.23|2
1649849980000|2022-04-13 11:39:40|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649850000000|2022-04-13 11:40:00|945.17|934.37|945.17|934.37|945.17|934.37|945.17|934.37|1
1649850010000|2022-04-13 11:40:10|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649850060000|2022-04-13 11:41:00|944.69|933.89|944.8|934|944.8|934|944.69|933.89|2
1649850070000|2022-04-13 11:41:10|944.4|933.6|944.4|933.6|944.4|933.6|944.4|933.6|1
1649850090000|2022-04-13 11:41:30|944.7|933.9|944.4|933.6|944.7|933.9|944.4|933.6|2
1649850120000|2022-04-13 11:42:00|944.22|933.42|943.9|933.1|944.52|933.72|943.9|933.1|6
1649850160000|2022-04-13 11:42:40|943.62|932.82|943.4|932.6|943.65|932.85|943.4|932.6|3
1649850180000|2022-04-13 11:43:00|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1649850190000|2022-04-13 11:43:10|942.72|931.92|942.85|932.05|942.85|932.05|942.72|931.92|2
1649850200000|2022-04-13 11:43:20|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1649850220000|2022-04-13 11:43:40|942.62|931.82|941.95|931.15|942.62|931.82|941.95|931.15|2
1649850230000|2022-04-13 11:43:50|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1649850250000|2022-04-13 11:44:10|941.51|930.71|941.9|931.1|941.9|931.1|941.4|930.6|8
1649850270000|2022-04-13 11:44:30|941.8|931|940.61|929.81|941.8|931|940.61|929.81|9
1649850280000|2022-04-13 11:44:40|940.5|929.7|940.8|930|940.8|930|940.32|929.52|7
1649850290000|2022-04-13 11:44:50|941|930.2|941.9|931.1|941.9|931.1|941|930.2|6
1649850300000|2022-04-13 11:45:00|941.8|931|941.8|931|941.8|931|941.8|931|1
1649850310000|2022-04-13 11:45:10|941.72|930.92|940.9|930.1|941.72|930.92|940.9|930.1|5
1649850350000|2022-04-13 11:45:50|940.79|929.99|940.11|929.31|940.79|929.99|940.11|929.31|3
1649850370000|2022-04-13 11:46:10|940.36|929.56|940.51|929.71|940.61|929.81|940.11|929.31|14
1649850380000|2022-04-13 11:46:20|940.49|929.69|940.49|929.69|940.67|929.87|940.49|929.69|14
1649850390000|2022-04-13 11:46:30|940.58|929.78|940.67|929.87|940.67|929.87|940.58|929.78|2
1649850410000|2022-04-13 11:46:50|940.77|929.97|941.15|930.35|941.15|930.35|940.77|929.97|5
1649850420000|2022-04-13 11:47:00|941.45|930.65|941.15|930.35|941.45|930.65|941.15|930.35|2
1649850440000|2022-04-13 11:47:20|941.56|930.76|941.15|930.35|941.56|930.76|941.15|930.35|2
1649850460000|2022-04-13 11:47:40|941.13|930.33|941.63|930.83|941.63|930.83|941.13|930.33|3
1649850470000|2022-04-13 11:47:50|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1649850490000|2022-04-13 11:48:10|941.85|931.05|941.9|931.1|941.9|931.1|941.85|931.05|2
1649850500000|2022-04-13 11:48:20|941.8|931|941.8|931|941.8|931|941.8|931|1
1649850510000|2022-04-13 11:48:30|941.4|930.6|940.9|930.1|941.4|930.6|940.9|930.1|2
1649850520000|2022-04-13 11:48:40|941.1|930.3|940.9|930.1|941.1|930.3|940.9|930.1|2
1649850550000|2022-04-13 11:49:10|941.15|930.35|941.75|930.95|941.75|930.95|941.15|930.35|2
1649850570000|2022-04-13 11:49:30|941.9|931.1|941.4|930.6|941.9|931.1|941.4|930.6|3
1649850580000|2022-04-13 11:49:40|941.5|930.7|940.9|930.1|941.5|930.7|940.9|930.1|4
1649850600000|2022-04-13 11:50:00|941.3|930.5|940.95|930.15|941.3|930.5|940.95|930.15|2
1649850610000|2022-04-13 11:50:10|941.25|930.45|941.7|930.9|941.7|930.9|941.25|930.45|2
1649850640000|2022-04-13 11:50:40|941.85|931.05|941.4|930.6|941.85|931.05|941.4|930.6|2
1649850660000|2022-04-13 11:51:00|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649850680000|2022-04-13 11:51:20|940.85|930.05|940.85|930.05|940.85|930.05|940.85|930.05|1
1649850700000|2022-04-13 11:51:40|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649850720000|2022-04-13 11:52:00|941.28|930.48|942.05|931.25|942.05|931.25|941.28|930.48|4
1649850730000|2022-04-13 11:52:10|942.1|931.3|942.04|931.24|942.1|931.3|942.04|931.24|2
1649850740000|2022-04-13 11:52:20|941.9|931.1|942.4|931.6|942.53|931.73|941.9|931.1|6
1649850760000|2022-04-13 11:52:40|942.63|931.83|942.18|931.38|942.63|931.83|942.18|931.38|2
1649850770000|2022-04-13 11:52:50|942.4|931.6|942.4|931.6|942.4|931.6|942.4|931.6|1
1649850780000|2022-04-13 11:53:00|942.8|932|942.4|931.6|942.8|932|942.4|931.6|2
1649850790000|2022-04-13 11:53:10|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1649850810000|2022-04-13 11:53:30|942.28|931.48|942.4|931.6|942.4|931.6|942.28|931.48|2
1649850830000|2022-04-13 11:53:50|942.85|932.05|942.85|932.05|942.85|932.05|942.85|932.05|1
1649850840000|2022-04-13 11:54:00|942.4|931.6|942.4|931.6|942.4|931.6|942.4|931.6|1
1649850860000|2022-04-13 11:54:20|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1649850870000|2022-04-13 11:54:30|942.28|931.48|942.4|931.6|942.4|931.6|942.28|931.48|2
1649850880000|2022-04-13 11:54:40|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1649850890000|2022-04-13 11:54:50|942.85|932.05|942.4|931.6|942.85|932.05|942.4|931.6|2
1649850910000|2022-04-13 11:55:10|942.35|931.55|942.4|931.6|942.4|931.6|941.95|931.15|4
1649850930000|2022-04-13 11:55:30|942.65|931.85|942.4|931.6|942.65|931.85|942.4|931.6|3
1649850950000|2022-04-13 11:55:50|941.9|931.1|941.9|931.1|941.9|931.1|941.81|931.01|3
1649850970000|2022-04-13 11:56:10|941.81|931.01|941.1|930.3|941.81|931.01|941.1|930.3|3
1649851070000|2022-04-13 11:57:50|940.9|930.1|939.9|929.1|940.9|930.1|939.9|929.1|5
1649851080000|2022-04-13 11:58:00|939.4|928.6|939.4|928.6|939.4|928.6|939.4|928.6|1
1649851090000|2022-04-13 11:58:10|938.9|928.1|938.75|927.95|938.9|928.1|938.75|927.95|2
1649851100000|2022-04-13 11:58:20|938.05|927.25|938.05|927.25|938.19|927.39|938.05|927.25|3
1649851110000|2022-04-13 11:58:30|938.15|927.35|937.9|927.1|938.15|927.35|937.9|927.1|2
1649851120000|2022-04-13 11:58:40|938.06|927.26|937.9|927.1|938.06|927.26|937.9|927.1|3
1649851140000|2022-04-13 11:59:00|937.4|926.6|936.94|926.14|937.9|927.1|936.94|926.14|10
1649851150000|2022-04-13 11:59:10|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649851160000|2022-04-13 11:59:20|936.78|925.98|936.94|926.14|936.94|926.14|936.78|925.98|7
1649851180000|2022-04-13 11:59:40|937.19|926.39|937.65|926.85|937.65|926.85|937.19|926.39|4
1649851190000|2022-04-13 11:59:50|937.5|926.7|937.5|926.7|937.5|926.7|937.5|926.7|1
1649851200000|2022-04-13 12:00:00|937.73|926.93|937.9|927.1|937.9|927.1|936.69|925.89|10
1649851210000|2022-04-13 12:00:10|937.6|926.8|936.94|926.14|937.6|926.8|936.92|926.12|5
1649851220000|2022-04-13 12:00:20|936.89|926.09|936.9|926.1|937.9|927.1|936.89|926.09|12
1649851250000|2022-04-13 12:00:50|936.74|925.94|936.9|926.1|936.9|926.1|936.74|925.94|2
1649851260000|2022-04-13 12:01:00|936.05|925.25|935.9|925.1|936.05|925.25|935.9|925.1|2
1649851270000|2022-04-13 12:01:10|935.78|924.98|935.9|925.1|935.9|925.1|935.78|924.98|6
1649851290000|2022-04-13 12:01:30|936.19|925.39|937.4|926.6|937.4|926.6|935.9|925.1|7
1649851300000|2022-04-13 12:01:40|937.8|927|937.9|927.1|938|927.2|937.8|927|4
1649851310000|2022-04-13 12:01:50|938.05|927.25|938.5|927.7|938.5|927.7|937.9|927.1|7
1649851320000|2022-04-13 12:02:00|938.75|927.95|938.8|928|938.8|928|938.75|927.95|2
1649851340000|2022-04-13 12:02:20|938.75|927.95|937.79|926.99|938.75|927.95|937.79|926.99|4
1649851350000|2022-04-13 12:02:30|937.68|926.88|936.9|926.1|937.68|926.88|936.8|926|11
1649851360000|2022-04-13 12:02:40|937.13|926.33|937.63|926.83|937.63|926.83|937.02|926.22|4
1649851370000|2022-04-13 12:02:50|937.9|927.1|939.49|928.69|939.49|928.69|937.9|927.1|10
1649851380000|2022-04-13 12:03:00|939.4|928.6|937.8|927|939.4|928.6|937.8|927|5
1649851390000|2022-04-13 12:03:10|937.85|927.05|937.64|926.84|937.85|927.05|937.64|926.84|2
1649851400000|2022-04-13 12:03:20|937.49|926.69|936.9|926.1|937.49|926.69|936.49|925.69|6
1649851410000|2022-04-13 12:03:30|937.15|926.35|937.15|926.35|937.15|926.35|937.15|926.35|1
1649851420000|2022-04-13 12:03:40|937.3|926.5|938.4|927.6|938.4|927.6|937.3|926.5|9
1649851430000|2022-04-13 12:03:50|938.85|928.05|938.75|927.95|939.4|928.6|938.75|927.95|5
1649851440000|2022-04-13 12:04:00|939.04|928.24|939.65|928.85|939.65|928.85|939|928.2|5
1649851450000|2022-04-13 12:04:10|939.4|928.6|938.9|928.1|939.4|928.6|938.9|928.1|2
1649851460000|2022-04-13 12:04:20|938.85|928.05|938.85|928.05|938.85|928.05|938.85|928.05|1
1649851490000|2022-04-13 12:04:50|938.5|927.7|938.5|927.7|938.5|927.7|938.5|927.7|1
1649851500000|2022-04-13 12:05:00|938.44|927.64|938.77|927.97|938.77|927.97|938.2|927.4|9
1649851510000|2022-04-13 12:05:10|938.85|928.05|938.85|928.05|938.85|928.05|938.85|928.05|1
1649851520000|2022-04-13 12:05:20|938.77|927.97|938.77|927.97|938.77|927.97|938.77|927.97|1
1649851530000|2022-04-13 12:05:30|938|927.2|938.56|927.76|938.77|927.97|938|927.2|6
1649851540000|2022-04-13 12:05:40|938.27|927.47|938.85|928.05|938.85|928.05|938.27|927.47|4
1649851550000|2022-04-13 12:05:50|938.9|928.1|939.53|928.73|939.53|928.73|938.9|928.1|4
1649851560000|2022-04-13 12:06:00|939.5|928.7|940.08|929.28|940.15|929.35|939.5|928.7|7
1649851570000|2022-04-13 12:06:10|940.34|929.54|940.47|929.67|940.49|929.69|940.34|929.54|3
1649851580000|2022-04-13 12:06:20|939.95|929.15|939.9|929.1|939.95|929.15|939.9|929.1|2
1649851620000|2022-04-13 12:07:00|940.3|929.5|940.8|930|940.8|930|940.3|929.5|5
1649851630000|2022-04-13 12:07:10|940.85|930.05|941.9|931.1|941.9|931.1|940.85|930.05|6
1649851640000|2022-04-13 12:07:20|941.55|930.75|941.55|930.75|941.55|930.75|941.55|930.75|1
1649851650000|2022-04-13 12:07:30|940.9|930.1|941.65|930.85|941.65|930.85|940.9|930.1|4
1649851660000|2022-04-13 12:07:40|941.4|930.6|940.9|930.1|941.4|930.6|940.9|930.1|2
1649851720000|2022-04-13 12:08:40|941|930.2|941|930.2|941|930.2|941|930.2|1
1649851750000|2022-04-13 12:09:10|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649851770000|2022-04-13 12:09:30|940.2|929.4|940.3|929.5|940.52|929.72|940.2|929.4|4
1649851780000|2022-04-13 12:09:40|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649851800000|2022-04-13 12:10:00|940.03|929.23|940.64|929.84|940.64|929.84|940.03|929.23|7
1649851810000|2022-04-13 12:10:10|940.7|929.9|940.85|930.05|940.85|930.05|940.7|929.9|2
1649851830000|2022-04-13 12:10:30|940.63|929.83|940.4|929.6|940.63|929.83|940.22|929.42|4
1649851840000|2022-04-13 12:10:40|940.45|929.65|940.44|929.64|940.45|929.65|940.44|929.64|2
1649851850000|2022-04-13 12:10:50|940.45|929.65|940|929.2|940.45|929.65|940|929.2|6
1649851860000|2022-04-13 12:11:00|939.96|929.16|939.85|929.05|939.96|929.16|939.85|929.05|2
1649851870000|2022-04-13 12:11:10|939.72|928.92|939.4|928.6|939.72|928.92|939.27|928.47|3
1649851880000|2022-04-13 12:11:20|939.25|928.45|939.4|928.6|939.9|929.1|939.25|928.45|4
1649851900000|2022-04-13 12:11:40|939.58|928.78|939.57|928.77|939.58|928.78|939.57|928.77|2
1649851910000|2022-04-13 12:11:50|939.5|928.7|939.3|928.5|939.5|928.7|939.3|928.5|4
1649851920000|2022-04-13 12:12:00|939.29|928.49|938.75|927.95|939.3|928.5|938.75|927.95|5
1649851930000|2022-04-13 12:12:10|938.8|928|938.8|928|938.8|928|938.8|928|1
1649851980000|2022-04-13 12:13:00|938.92|928.12|939|928.2|939.06|928.26|938.9|928.1|6
1649851990000|2022-04-13 12:13:10|939.05|928.25|939.3|928.5|939.3|928.5|939.05|928.25|2
1649852000000|2022-04-13 12:13:20|939.8|929|939.85|929.05|939.85|929.05|939.8|929|2
1649852040000|2022-04-13 12:14:00|939.69|928.89|939.5|928.7|939.69|928.89|939.5|928.7|3
1649852050000|2022-04-13 12:14:10|938.9|928.1|939.09|928.29|939.28|928.48|938.9|928.1|5
1649852060000|2022-04-13 12:14:20|938.95|928.15|939.05|928.25|939.05|928.25|938.95|928.15|2
1649852080000|2022-04-13 12:14:40|939.2|928.4|939.7|928.9|939.7|928.9|939.2|928.4|2
1649852090000|2022-04-13 12:14:50|939.8|929|939.8|929|939.8|929|939.8|929|1
1649852110000|2022-04-13 12:15:10|939.75|928.95|939.75|928.95|939.75|928.95|939.75|928.95|1
1649852120000|2022-04-13 12:15:20|939.6|928.8|938.97|928.17|939.6|928.8|938.97|928.17|3
1649852140000|2022-04-13 12:15:40|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649852150000|2022-04-13 12:15:50|938.75|927.95|938.75|927.95|938.75|927.95|938.75|927.95|1
1649852160000|2022-04-13 12:16:00|938.65|927.85|938.9|928.1|938.9|928.1|938.4|927.6|10
1649852220000|2022-04-13 12:17:00|939.04|928.24|939.05|928.25|939.05|928.25|938.9|928.1|3
1649852230000|2022-04-13 12:17:10|939.23|928.43|939.1|928.3|939.24|928.44|938.97|928.17|8
1649852240000|2022-04-13 12:17:20|939.6|928.8|939.8|929|939.8|929|939.6|928.8|2
1649852250000|2022-04-13 12:17:30|939.85|929.05|939.85|929.05|939.85|929.05|939.85|929.05|1
1649852270000|2022-04-13 12:17:50|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649852280000|2022-04-13 12:18:00|940.26|929.46|940.06|929.26|940.26|929.46|940.06|929.26|2
1649852290000|2022-04-13 12:18:10|939.9|929.1|939.9|929.1|940.06|929.26|939.9|929.1|3
1649852310000|2022-04-13 12:18:30|940.06|929.26|939.9|929.1|940.06|929.26|939.9|929.1|2
1649852330000|2022-04-13 12:18:50|940.06|929.26|940.55|929.75|940.55|929.75|940.06|929.26|2
1649852340000|2022-04-13 12:19:00|940.8|930|940.8|930|940.8|930|940.8|930|1
1649852350000|2022-04-13 12:19:10|940.4|929.6|940.4|929.6|940.75|929.95|940.4|929.6|4
1649852360000|2022-04-13 12:19:20|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649852370000|2022-04-13 12:19:30|940.15|929.35|940.11|929.31|940.15|929.35|939.9|929.1|3
1649852380000|2022-04-13 12:19:40|940.05|929.25|940.05|929.25|940.05|929.25|940.05|929.25|1
1649852390000|2022-04-13 12:19:50|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649852400000|2022-04-13 12:20:00|939.4|928.6|939|928.2|939.4|928.6|939|928.2|2
1649852440000|2022-04-13 12:20:40|938.9|928.1|938.4|927.6|938.9|928.1|938.4|927.6|3
1649852460000|2022-04-13 12:21:00|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649852530000|2022-04-13 12:22:10|937.8|927|937.13|926.33|937.8|927|937.13|926.33|3
1649852540000|2022-04-13 12:22:20|936.95|926.15|936.95|926.15|936.95|926.15|936.95|926.15|1
1649852550000|2022-04-13 12:22:30|937.13|926.33|937.7|926.9|937.7|926.9|937.13|926.33|2
1649852580000|2022-04-13 12:23:00|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649852610000|2022-04-13 12:23:30|937.75|926.95|937.75|926.95|937.75|926.95|937.69|926.89|3
1649852640000|2022-04-13 12:24:00|937.8|927|937.8|927|937.8|927|937.8|927|1
1649852650000|2022-04-13 12:24:10|937.63|926.83|937.13|926.33|937.69|926.89|937.13|926.33|5
1649852660000|2022-04-13 12:24:20|936.95|926.15|936.9|926.1|936.95|926.15|936.76|925.96|4
1649852670000|2022-04-13 12:24:30|937.13|926.33|937.13|926.33|937.13|926.33|936.9|926.1|5
1649852680000|2022-04-13 12:24:40|937.64|926.84|937.64|926.84|937.64|926.84|937.64|926.84|1
1649852690000|2022-04-13 12:24:50|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649852700000|2022-04-13 12:25:00|938.21|927.41|938.4|927.6|938.4|927.6|937.9|927.1|4
1649852710000|2022-04-13 12:25:10|938.85|928.05|938.85|928.05|938.85|928.05|938.85|928.05|1
1649852730000|2022-04-13 12:25:30|938.4|927.6|937.9|927.1|938.4|927.6|937.9|927.1|4
1649852740000|2022-04-13 12:25:40|937.8|927|937.18|926.38|937.8|927|937.18|926.38|3
1649852760000|2022-04-13 12:26:00|937|926.2|937|926.2|937|926.2|937|926.2|1
1649852780000|2022-04-13 12:26:20|937.36|926.56|937.13|926.33|937.36|926.56|937|926.2|8
1649852790000|2022-04-13 12:26:30|936.95|926.15|936.95|926.15|936.95|926.15|936.95|926.15|1
1649852800000|2022-04-13 12:26:40|937.1|926.3|936.9|926.1|937.28|926.48|936.9|926.1|4
1649852840000|2022-04-13 12:27:20|936.67|925.87|936.61|925.81|936.67|925.87|936.21|925.41|3
1649852850000|2022-04-13 12:27:30|936.59|925.79|936.9|926.1|936.9|926.1|936.59|925.79|2
1649852870000|2022-04-13 12:27:50|937.1|926.3|937.2|926.4|937.6|926.8|937.03|926.23|4
1649852880000|2022-04-13 12:28:00|937.61|926.81|937.65|926.85|937.65|926.85|937.03|926.23|5
1649852900000|2022-04-13 12:28:20|937.28|926.48|937.5|926.7|937.5|926.7|937.2|926.4|3
1649852910000|2022-04-13 12:28:30|937.49|926.69|937.2|926.4|937.49|926.69|936.9|926.1|5
1649852930000|2022-04-13 12:28:50|937.28|926.48|937.4|926.6|937.75|926.95|937.28|926.48|4
1649852940000|2022-04-13 12:29:00|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649852950000|2022-04-13 12:29:10|936.74|925.94|936.61|925.81|936.74|925.94|936.16|925.36|5
1649852960000|2022-04-13 12:29:20|936.75|925.95|936.75|925.95|936.75|925.95|936.75|925.95|1
1649852980000|2022-04-13 12:29:40|936.55|925.75|936.65|925.85|936.65|925.85|936.55|925.75|2
1649853000000|2022-04-13 12:30:00|936.8|926|936.3|925.5|936.8|926|936.3|925.5|3
1649853010000|2022-04-13 12:30:10|935.9|925.1|936.4|925.6|936.41|925.61|935.69|924.89|9
1649853020000|2022-04-13 12:30:20|936.41|925.61|936.8|926|936.8|926|936.4|925.6|14
1649853040000|2022-04-13 12:30:40|936.92|926.12|937.8|927|937.8|927|936.9|926.1|11
1649853050000|2022-04-13 12:30:50|937.91|927.11|937.9|927.1|938.24|927.44|937.9|927.1|8
1649853060000|2022-04-13 12:31:00|938.14|927.34|938.55|927.75|938.55|927.75|937.9|927.1|7
1649853070000|2022-04-13 12:31:10|938.75|927.95|938.75|927.95|938.75|927.95|938.75|927.95|1
1649853080000|2022-04-13 12:31:20|938.7|927.9|938.4|927.6|938.7|927.9|938.4|927.6|2
1649853100000|2022-04-13 12:31:40|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649853110000|2022-04-13 12:31:50|937.85|927.05|937.85|927.05|937.85|927.05|937.85|927.05|1
1649853140000|2022-04-13 12:32:20|937.9|927.1|938|927.2|938|927.2|937.9|927.1|2
1649853150000|2022-04-13 12:32:30|937.9|927.1|937.9|927.1|938.05|927.25|937.9|927.1|3
1649853160000|2022-04-13 12:32:40|938.1|927.3|937.9|927.1|938.2|927.4|937.9|927.1|8
1649853170000|2022-04-13 12:32:50|938.1|927.3|937.9|927.1|938.1|927.3|937.9|927.1|6
1649853180000|2022-04-13 12:33:00|938.28|927.48|938.58|927.78|938.58|927.78|937.9|927.1|6
1649853190000|2022-04-13 12:33:10|938.7|927.9|938.08|927.28|938.75|927.95|938.08|927.28|8
1649853210000|2022-04-13 12:33:30|938.05|927.25|938.05|927.25|938.05|927.25|938.05|927.25|1
1649853230000|2022-04-13 12:33:50|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649853250000|2022-04-13 12:34:10|938.08|927.28|938.08|927.28|938.25|927.45|938.08|927.28|3
1649853260000|2022-04-13 12:34:20|938.05|927.25|938.05|927.25|938.05|927.25|938.05|927.25|1
1649853280000|2022-04-13 12:34:40|937.9|927.1|937.4|926.6|937.9|927.1|937.4|926.6|2
1649853310000|2022-04-13 12:35:10|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649853320000|2022-04-13 12:35:20|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1649853330000|2022-04-13 12:35:30|936.05|925.25|936.55|925.75|936.55|925.75|936.05|925.25|2
1649853340000|2022-04-13 12:35:40|936.75|925.95|936.75|925.95|936.75|925.95|936.75|925.95|1
1649853350000|2022-04-13 12:35:50|936.85|926.05|936.85|926.05|936.85|926.05|936.85|926.05|1
1649853360000|2022-04-13 12:36:00|936.6|925.8|936.6|925.8|936.6|925.8|936.1|925.3|3
1649853370000|2022-04-13 12:36:10|936.85|926.05|936.85|926.05|936.85|926.05|936.85|926.05|1
1649853400000|2022-04-13 12:36:40|936.75|925.95|936.75|925.95|936.75|925.95|936.75|925.95|1
1649853420000|2022-04-13 12:37:00|936.65|925.85|936.1|925.3|936.65|925.85|936.1|925.3|3
1649853460000|2022-04-13 12:37:40|936.6|925.8|936.6|925.8|936.6|925.8|936.6|925.8|1
1649853470000|2022-04-13 12:37:50|936.8|926|936.8|926|936.8|926|936.8|926|1
1649853480000|2022-04-13 12:38:00|936.9|926.1|936.7|925.9|936.9|926.1|936.7|925.9|2
1649853520000|2022-04-13 12:38:40|936.65|925.85|936.65|925.85|936.65|925.85|936.65|925.85|1
1649853530000|2022-04-13 12:38:50|936.55|925.75|936.05|925.25|936.55|925.75|936.05|925.25|2
1649853540000|2022-04-13 12:39:00|936.3|925.5|936.55|925.75|936.55|925.75|936.3|925.5|2
1649853550000|2022-04-13 12:39:10|936.8|926|936.8|926|936.8|926|936.8|926|1
1649853560000|2022-04-13 12:39:20|936.6|925.8|936.1|925.3|936.6|925.8|936.1|925.3|4
1649853570000|2022-04-13 12:39:30|936.6|925.8|936.6|925.8|936.6|925.8|936.1|925.3|5
1649853580000|2022-04-13 12:39:40|936.85|926.05|937.8|927|937.8|927|936.85|926.05|5
1649853590000|2022-04-13 12:39:50|937.75|926.95|937.4|926.6|937.75|926.95|937.4|926.6|2
1649853600000|2022-04-13 12:40:00|937.6|926.8|937.13|926.33|937.6|926.8|937.03|926.23|4
1649853610000|2022-04-13 12:40:10|937.12|926.32|936.9|926.1|937.12|926.32|936.9|926.1|2
1649853640000|2022-04-13 12:40:40|937.17|926.37|937.6|926.8|937.6|926.8|937.17|926.37|3
1649853650000|2022-04-13 12:40:50|937.9|927.1|937.9|927.1|937.99|927.19|937.9|927.1|3
1649853670000|2022-04-13 12:41:10|938.3|927.5|938.4|927.6|938.4|927.6|938.3|927.5|2
1649853700000|2022-04-13 12:41:40|938.75|927.95|938.4|927.6|938.75|927.95|938.4|927.6|2
1649853710000|2022-04-13 12:41:50|938.5|927.7|937.9|927.1|938.5|927.7|937.9|927.1|2
1649853730000|2022-04-13 12:42:10|938.15|927.35|938.15|927.35|938.15|927.35|938.15|927.35|1
1649853750000|2022-04-13 12:42:30|938.65|927.85|938.8|928|938.8|928|938.65|927.85|2
1649853770000|2022-04-13 12:42:50|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649853780000|2022-04-13 12:43:00|939.26|928.46|938.9|928.1|939.26|928.46|938.9|928.1|3
1649853790000|2022-04-13 12:43:10|939.17|928.37|938.9|928.1|939.17|928.37|938.9|928.1|3
1649853810000|2022-04-13 12:43:30|939.2|928.4|939.7|928.9|939.7|928.9|939.2|928.4|2
1649853840000|2022-04-13 12:44:00|939.8|929|939.85|929.05|939.85|929.05|939.8|929|2
1649853850000|2022-04-13 12:44:10|939.94|929.14|940.15|929.35|940.15|929.35|939.9|929.1|7
1649853860000|2022-04-13 12:44:20|939.9|929.1|940.75|929.95|940.75|929.95|939.9|929.1|3
1649853870000|2022-04-13 12:44:30|940.85|930.05|940.85|930.05|940.85|930.05|940.85|930.05|1
1649853890000|2022-04-13 12:44:50|940.7|929.9|939.9|929.1|940.7|929.9|939.9|929.1|4
1649853900000|2022-04-13 12:45:00|940.15|929.35|940.65|929.85|940.65|929.85|940.15|929.35|2
1649853910000|2022-04-13 12:45:10|940.85|930.05|940.85|930.05|940.85|930.05|940.85|930.05|1
1649853960000|2022-04-13 12:46:00|940.9|930.1|940.9|930.1|941.1|930.3|940.9|930.1|12
1649853970000|2022-04-13 12:46:10|941.1|930.3|940.9|930.1|941.1|930.3|940.9|930.1|6
1649854000000|2022-04-13 12:46:40|940.85|930.05|940.4|929.6|940.85|930.05|940.4|929.6|2
1649854020000|2022-04-13 12:47:00|940.7|929.9|940.7|929.9|940.7|929.9|940.7|929.9|1
1649854050000|2022-04-13 12:47:30|940.8|930|939.9|929.1|940.8|930|939.9|929.1|2
1649854070000|2022-04-13 12:47:50|940.4|929.6|940.4|929.6|940.4|929.6|940.4|929.6|1
1649854080000|2022-04-13 12:48:00|940.8|930|940.8|930|940.8|930|940.8|930|1
1649854100000|2022-04-13 12:48:20|940.75|929.95|940.75|929.95|940.75|929.95|940.75|929.95|1
1649854120000|2022-04-13 12:48:40|940.8|930|940.8|930|940.8|930|940.8|930|1
1649854130000|2022-04-13 12:48:50|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649854200000|2022-04-13 12:50:00|940.75|929.95|940.75|929.95|940.75|929.95|940.75|929.95|1
1649854220000|2022-04-13 12:50:20|940.85|930.05|940.8|930|940.85|930.05|940.8|930|2
1649854250000|2022-04-13 12:50:50|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649854260000|2022-04-13 12:51:00|941.48|930.68|941.6|930.8|941.6|930.8|941.48|930.68|2
1649854270000|2022-04-13 12:51:10|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1649854290000|2022-04-13 12:51:30|942.01|931.21|942.64|931.84|942.64|931.84|942.01|931.21|3
1649854310000|2022-04-13 12:51:50|942.59|931.79|942.12|931.32|942.59|931.79|942.12|931.32|3
1649854320000|2022-04-13 12:52:00|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1649854330000|2022-04-13 12:52:10|941.8|931|941.8|931|941.8|931|941.8|931|1
1649854340000|2022-04-13 12:52:20|941.4|930.6|940.85|930.05|941.4|930.6|940.85|930.05|2
1649854350000|2022-04-13 12:52:30|940.68|929.88|940.5|929.7|940.68|929.88|940.5|929.7|2
1649854360000|2022-04-13 12:52:40|940.3|929.5|940.3|929.5|940.3|929.5|940.3|929.5|1
1649854390000|2022-04-13 12:53:10|940.15|929.35|939.68|928.88|940.15|929.35|939.68|928.88|4
1649854420000|2022-04-13 12:53:40|939.9|929.1|939.65|928.85|939.9|929.1|939.65|928.85|3
1649854430000|2022-04-13 12:53:50|939.9|929.1|939.75|928.95|939.9|929.1|939.75|928.95|2
1649854440000|2022-04-13 12:54:00|939.65|928.85|939.65|928.85|939.65|928.85|939.65|928.85|1
1649854450000|2022-04-13 12:54:10|939.68|928.88|940.05|929.25|940.05|929.25|939.68|928.88|3
1649854470000|2022-04-13 12:54:30|940.1|929.3|940.1|929.3|940.1|929.3|940.1|929.3|1
1649854480000|2022-04-13 12:54:40|940.03|929.23|939.9|929.1|940.03|929.23|939.9|929.1|2
1649854490000|2022-04-13 12:54:50|940.25|929.45|940.25|929.45|940.25|929.45|940.25|929.45|1
1649854500000|2022-04-13 12:55:00|940.7|929.9|940.7|929.9|940.7|929.9|940.7|929.9|1
1649854510000|2022-04-13 12:55:10|940.55|929.75|940.55|929.75|940.55|929.75|940.55|929.75|1
1649854520000|2022-04-13 12:55:20|940.3|929.5|939.9|929.1|940.3|929.5|939.9|929.1|3
1649854540000|2022-04-13 12:55:40|939.7|928.9|940.07|929.27|940.07|929.27|939.7|928.9|3
1649854550000|2022-04-13 12:55:50|940.06|929.26|940.7|929.9|940.7|929.9|939.9|929.1|5
1649854560000|2022-04-13 12:56:00|940.44|929.64|940.44|929.64|940.44|929.64|940.44|929.64|1
1649854570000|2022-04-13 12:56:10|940.14|929.34|940.14|929.34|940.14|929.34|940.14|929.34|1
1649854580000|2022-04-13 12:56:20|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649854590000|2022-04-13 12:56:30|939.7|928.9|939.65|928.85|939.7|928.9|939.65|928.85|2
1649854600000|2022-04-13 12:56:40|939.75|928.95|939.75|928.95|939.75|928.95|939.75|928.95|1
1649854620000|2022-04-13 12:57:00|939.67|928.87|939.43|928.63|939.67|928.87|939.43|928.63|2
1649854660000|2022-04-13 12:57:40|939.15|928.35|939.2|928.4|939.2|928.4|939.15|928.35|2
1649854670000|2022-04-13 12:57:50|939|928.2|939.1|928.3|939.1|928.3|939|928.2|2
1649854680000|2022-04-13 12:58:00|939.15|928.35|938.7|927.9|939.15|928.35|938.7|927.9|3
1649854690000|2022-04-13 12:58:10|938.45|927.65|938.45|927.65|938.45|927.65|938.45|927.65|1
1649854710000|2022-04-13 12:58:30|938.4|927.6|937.9|927.1|938.4|927.6|937.9|927.1|4
1649854720000|2022-04-13 12:58:40|938.15|927.35|938.15|927.35|938.15|927.35|938.15|927.35|1
1649854740000|2022-04-13 12:59:00|938.45|927.65|938.45|927.65|938.45|927.65|938.45|927.65|1
1649854780000|2022-04-13 12:59:40|938.15|927.35|937.9|927.1|938.15|927.35|937.9|927.1|2
1649854790000|2022-04-13 12:59:50|937.94|927.14|937.9|927.1|937.95|927.15|937.9|927.1|3
1649854800000|2022-04-13 13:00:00|937.65|926.85|937.9|927.1|937.9|927.1|937.65|926.85|2
1649854810000|2022-04-13 13:00:10|938.39|927.59|938.3|927.5|938.39|927.59|938.3|927.5|2
1649854830000|2022-04-13 13:00:30|938.45|927.65|938.3|927.5|938.45|927.65|938.3|927.5|3
1649854860000|2022-04-13 13:01:00|938.15|927.35|938.15|927.35|938.15|927.35|938.15|927.35|1
1649854910000|2022-04-13 13:01:50|937.9|927.1|937.7|926.9|937.9|927.1|937.7|926.9|4
1649854920000|2022-04-13 13:02:00|937.4|926.6|937.2|926.4|937.4|926.6|937.2|926.4|2
1649854930000|2022-04-13 13:02:10|936.9|926.1|936.4|925.6|936.9|926.1|936.4|925.6|4
1649854950000|2022-04-13 13:02:30|934.9|924.1|934.45|923.65|934.9|924.1|934.45|923.65|2
1649854960000|2022-04-13 13:02:40|934.9|924.1|935|924.2|935|924.2|934.9|924.1|2
1649854970000|2022-04-13 13:02:50|934.9|924.1|934.46|923.66|934.9|924.1|934.46|923.66|5
1649854980000|2022-04-13 13:03:00|934.45|923.65|934.4|923.6|934.45|923.65|933.95|923.15|3
1649854990000|2022-04-13 13:03:10|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649855000000|2022-04-13 13:03:20|934.7|923.9|935.04|924.24|935.04|924.24|934.7|923.9|3
1649855010000|2022-04-13 13:03:30|935.03|924.23|935.13|924.33|935.43|924.63|935.03|924.23|3
1649855020000|2022-04-13 13:03:40|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649855040000|2022-04-13 13:04:00|934.88|924.08|934.88|924.08|934.88|924.08|934.88|924.08|1
1649855050000|2022-04-13 13:04:10|934.89|924.09|935.9|925.1|935.9|925.1|934.89|924.09|7
1649855070000|2022-04-13 13:04:30|935.97|925.17|935.9|925.1|936.45|925.65|935.9|925.1|5
1649855080000|2022-04-13 13:04:40|936.37|925.57|936.3|925.5|936.45|925.65|936.3|925.5|3
1649855100000|2022-04-13 13:05:00|935.9|925.1|936.35|925.55|936.42|925.62|935.9|925.1|3
1649855110000|2022-04-13 13:05:10|936.7|925.9|936.7|925.9|936.7|925.9|936.7|925.9|1
1649855130000|2022-04-13 13:05:30|936.8|926|936.9|926.1|936.9|926.1|936.8|926|2
1649855150000|2022-04-13 13:05:50|936.85|926.05|936.85|926.05|936.85|926.05|936.85|926.05|1
1649855160000|2022-04-13 13:06:00|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1649855170000|2022-04-13 13:06:10|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649855180000|2022-04-13 13:06:20|935.85|925.05|935.85|925.05|935.85|925.05|935.85|925.05|1
1649855190000|2022-04-13 13:06:30|935.4|924.6|935.4|924.6|935.4|924.6|935.4|924.6|1
1649855200000|2022-04-13 13:06:40|935.7|924.9|935.53|924.73|935.7|924.9|935.2|924.4|6
1649855210000|2022-04-13 13:06:50|935.18|924.38|935.57|924.77|935.57|924.77|935.18|924.38|10
1649855220000|2022-04-13 13:07:00|935.73|924.93|935.9|925.1|936.38|925.58|935.73|924.93|5
1649855230000|2022-04-13 13:07:10|935.87|925.07|935.7|924.9|935.87|925.07|935.7|924.9|2
1649855240000|2022-04-13 13:07:20|935.68|924.88|935.87|925.07|935.96|925.16|935.68|924.88|6
1649855250000|2022-04-13 13:07:30|935.75|924.95|935.75|924.95|935.75|924.95|935.75|924.95|1
1649855260000|2022-04-13 13:07:40|935.68|924.88|936.4|925.6|936.4|925.6|935.68|924.88|3
1649855270000|2022-04-13 13:07:50|936.6|925.8|936.75|925.95|936.75|925.95|936.6|925.8|2
1649855280000|2022-04-13 13:08:00|936.3|925.5|936.43|925.63|936.43|925.63|935.95|925.15|5
1649855290000|2022-04-13 13:08:10|936.28|925.48|936.15|925.35|936.3|925.5|935.9|925.1|7
1649855300000|2022-04-13 13:08:20|936.05|925.25|936.5|925.7|936.85|926.05|936.05|925.25|6
1649855310000|2022-04-13 13:08:30|936.4|925.6|936.4|925.6|936.67|925.87|936|925.2|8
1649855320000|2022-04-13 13:08:40|936.42|925.62|936.4|925.6|936.42|925.62|936.1|925.3|3
1649855340000|2022-04-13 13:09:00|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649855350000|2022-04-13 13:09:10|936.6|925.8|936.4|925.6|936.6|925.8|936.4|925.6|5
1649855360000|2022-04-13 13:09:20|936.05|925.25|935.9|925.1|936.3|925.5|935.9|925.1|6
1649855390000|2022-04-13 13:09:50|935.62|924.82|935.4|924.6|935.62|924.82|935.4|924.6|2
1649855400000|2022-04-13 13:10:00|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649855410000|2022-04-13 13:10:10|934.85|924.05|933.95|923.15|934.85|924.05|933.95|923.15|2
1649855420000|2022-04-13 13:10:20|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1649855430000|2022-04-13 13:10:30|934.05|923.25|934.65|923.85|934.65|923.85|933.96|923.16|4
1649855440000|2022-04-13 13:10:40|934.8|924|934.8|924|934.8|924|934.75|923.95|3
1649855490000|2022-04-13 13:11:30|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1649855500000|2022-04-13 13:11:40|935.32|924.52|935.65|924.85|935.65|924.85|935.15|924.35|3
1649855510000|2022-04-13 13:11:50|935.85|925.05|935.85|925.05|935.85|925.05|935.85|925.05|1
1649855550000|2022-04-13 13:12:30|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1649855570000|2022-04-13 13:12:50|936.28|925.48|936.28|925.48|936.28|925.48|936.28|925.48|1
1649855580000|2022-04-13 13:13:00|936.15|925.35|936.4|925.6|936.4|925.6|935.9|925.1|5
1649855590000|2022-04-13 13:13:10|936.8|926|936.4|925.6|936.8|926|936.23|925.43|5
1649855600000|2022-04-13 13:13:20|936.24|925.44|935.9|925.1|936.32|925.52|935.9|925.1|3
1649855610000|2022-04-13 13:13:30|936.4|925.6|936.28|925.48|936.4|925.6|936.28|925.48|2
1649855620000|2022-04-13 13:13:40|936.27|925.47|936.31|925.51|936.57|925.77|936.27|925.47|5
1649855630000|2022-04-13 13:13:50|935.9|925.1|936.28|925.48|936.28|925.48|935.9|925.1|2
1649855640000|2022-04-13 13:14:00|936.42|925.62|936.85|926.05|936.85|926.05|936.4|925.6|5
1649855690000|2022-04-13 13:14:50|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1649855700000|2022-04-13 13:15:00|937.15|926.35|937.4|926.6|937.4|926.6|937.15|926.35|2
1649855710000|2022-04-13 13:15:10|937.8|927|937.8|927|937.8|927|937.8|927|1
1649855720000|2022-04-13 13:15:20|938.12|927.32|938.13|927.33|938.53|927.73|938.12|927.32|4
1649855730000|2022-04-13 13:15:30|938.38|927.58|938.25|927.45|938.38|927.58|938.13|927.33|3
1649855740000|2022-04-13 13:15:40|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649855780000|2022-04-13 13:16:20|937.4|926.6|937.4|926.6|937.4|926.6|937.4|926.6|1
1649855790000|2022-04-13 13:16:30|937.55|926.75|937.8|927|937.8|927|937.4|926.6|3
1649855800000|2022-04-13 13:16:40|937.9|927.1|938.15|927.35|938.45|927.65|937.9|927.1|6
1649855810000|2022-04-13 13:16:50|938.55|927.75|938.4|927.6|938.85|928.05|938.4|927.6|3
1649855820000|2022-04-13 13:17:00|938.69|927.89|938.8|928|938.8|928|938.5|927.7|3
1649855840000|2022-04-13 13:17:20|938.82|928.02|938.68|927.88|938.9|928.1|938.5|927.7|4
1649855850000|2022-04-13 13:17:30|938.4|927.6|937.9|927.1|938.4|927.6|937.9|927.1|2
1649855860000|2022-04-13 13:17:40|937.49|926.69|937.9|927.1|937.9|927.1|937.49|926.69|2
1649855870000|2022-04-13 13:17:50|938.4|927.6|938|927.2|938.55|927.75|938|927.2|5
1649855880000|2022-04-13 13:18:00|938.4|927.6|938.4|927.6|938.8|928|938.4|927.6|4
1649855890000|2022-04-13 13:18:10|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1649855900000|2022-04-13 13:18:20|937.95|927.15|937.95|927.15|937.95|927.15|937.95|927.15|1
1649855910000|2022-04-13 13:18:30|938.4|927.6|938.7|927.9|938.7|927.9|938.4|927.6|3
1649855920000|2022-04-13 13:18:40|938.4|927.6|938.4|927.6|938.4|927.6|938.4|927.6|1
1649855930000|2022-04-13 13:18:50|938.6|927.8|938.6|927.8|938.6|927.8|938.6|927.8|1
1649855940000|2022-04-13 13:19:00|938.4|927.6|937.9|927.1|938.4|927.6|937.9|927.1|2
1649855950000|2022-04-13 13:19:10|938.25|927.45|938.75|927.95|938.75|927.95|938.25|927.45|2
1649855960000|2022-04-13 13:19:20|938.7|927.9|938.7|927.9|938.7|927.9|938.7|927.9|1
1649855970000|2022-04-13 13:19:30|938.85|928.05|938.85|928.05|938.85|928.05|938.85|928.05|1
1649856010000|2022-04-13 13:20:10|938.95|928.15|939.4|928.6|939.4|928.6|938.95|928.15|3
1649856020000|2022-04-13 13:20:20|939.8|929|939.8|929|939.8|929|939.8|929|1
1649856030000|2022-04-13 13:20:30|939.9|929.1|939.9|929.1|940.07|929.27|939.9|929.1|3
1649856040000|2022-04-13 13:20:40|940.75|929.95|940.75|929.95|940.75|929.95|940.75|929.95|1
1649856050000|2022-04-13 13:20:50|940.55|929.75|940.55|929.75|940.55|929.75|940.55|929.75|1
1649856060000|2022-04-13 13:21:00|940.2|929.4|940.4|929.6|940.4|929.6|940.2|929.4|2
1649856070000|2022-04-13 13:21:10|940.8|930|940.8|930|940.8|930|940.8|930|1
1649856110000|2022-04-13 13:21:50|940.88|930.08|940.9|930.1|940.98|930.18|940.88|930.08|3
1649856150000|2022-04-13 13:22:30|940.98|930.18|941.05|930.25|941.2|930.4|940.9|930.1|8
1649856160000|2022-04-13 13:22:40|941.55|930.75|941.65|930.85|941.65|930.85|941.55|930.75|2
1649856170000|2022-04-13 13:22:50|942.05|931.25|942.05|931.25|942.05|931.25|942.05|931.25|1
1649856180000|2022-04-13 13:23:00|942.2|931.4|941.75|930.95|942.2|931.4|941.75|930.95|4
1649856190000|2022-04-13 13:23:10|941.6|930.8|941.7|930.9|941.7|930.9|941.6|930.8|2
1649856200000|2022-04-13 13:23:20|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1649856220000|2022-04-13 13:23:40|942.15|931.35|942.15|931.35|942.15|931.35|941.85|931.05|4
1649856230000|2022-04-13 13:23:50|942.25|931.45|942.25|931.45|942.25|931.45|942.25|931.45|1
1649856250000|2022-04-13 13:24:10|942.7|931.9|943|932.2|943.17|932.37|942.45|931.65|11
1649856260000|2022-04-13 13:24:20|942.9|932.1|943.01|932.21|943.01|932.21|942.9|932.1|2
1649856270000|2022-04-13 13:24:30|943|932.2|942.85|932.05|943.1|932.3|942.85|932.05|4
1649856280000|2022-04-13 13:24:40|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1649856360000|2022-04-13 13:26:00|943.01|932.21|943.57|932.77|943.57|932.77|943.01|932.21|3
1649856370000|2022-04-13 13:26:10|943.7|932.9|943.75|932.95|943.75|932.95|943.7|932.9|2
1649856380000|2022-04-13 13:26:20|943.7|932.9|943.6|932.8|943.7|932.9|943.6|932.8|2
1649856410000|2022-04-13 13:26:50|943.75|932.95|943.75|932.95|943.75|932.95|943.75|932.95|1
1649856440000|2022-04-13 13:27:20|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649856450000|2022-04-13 13:27:30|943.65|932.85|943.65|932.85|943.65|932.85|943.65|932.85|1
1649856460000|2022-04-13 13:27:40|943.7|932.9|943.07|932.27|943.7|932.9|943.07|932.27|6
1649856480000|2022-04-13 13:28:00|943.06|932.26|943.56|932.76|943.56|932.76|943.06|932.26|2
1649856490000|2022-04-13 13:28:10|943.57|932.77|943.57|932.77|943.57|932.77|943.31|932.51|3
1649856510000|2022-04-13 13:28:30|943.75|932.95|943.75|932.95|943.75|932.95|943.75|932.95|1
1649856520000|2022-04-13 13:28:40|943.8|933|943.8|933|943.8|933|943.8|933|1
1649856530000|2022-04-13 13:28:50|943.7|932.9|943.41|932.61|943.7|932.9|943.41|932.61|5
1649856540000|2022-04-13 13:29:00|943.42|932.62|943.2|932.4|943.42|932.62|943.19|932.39|20
1649856550000|2022-04-13 13:29:10|943.19|932.39|943.2|932.4|943.21|932.41|943.17|932.37|18
1649856560000|2022-04-13 13:29:20|943.21|932.41|943.57|932.77|943.57|932.77|943.19|932.39|15
1649856600000|2022-04-13 13:30:00|943.9|933.1|943.9|933.1|944.03|933.23|943.9|933.1|3
1649856610000|2022-04-13 13:30:10|943.95|933.15|943.8|933|943.95|933.15|943.8|933|3
1649856620000|2022-04-13 13:30:20|943.9|933.1|943.9|933.1|944.4|933.6|943.9|933.1|6
1649856630000|2022-04-13 13:30:30|944.45|933.65|944.75|933.95|944.75|933.95|944.45|933.65|2
1649856640000|2022-04-13 13:30:40|944.9|934.1|945.9|935.1|945.9|935.1|944.9|934.1|4
1649856660000|2022-04-13 13:31:00|945.53|934.73|944.9|934.1|945.53|934.73|944.9|934.1|4
1649856670000|2022-04-13 13:31:10|944.75|933.95|944.7|933.9|944.75|933.95|944|933.2|5
1649856680000|2022-04-13 13:31:20|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649856740000|2022-04-13 13:32:20|944.65|933.85|943.9|933.1|944.65|933.85|943.9|933.1|3
1649856760000|2022-04-13 13:32:40|944.28|933.48|944.9|934.1|944.9|934.1|944.28|933.48|2
1649856770000|2022-04-13 13:32:50|944.99|934.19|945.94|935.14|945.94|935.14|944.99|934.19|4
1649856780000|2022-04-13 13:33:00|945.97|935.17|946.37|935.57|946.37|935.57|945.97|935.17|6
1649856790000|2022-04-13 13:33:10|946.4|935.6|946.52|935.72|946.7|935.9|946.37|935.57|4
1649856800000|2022-04-13 13:33:20|946.12|935.32|946.52|935.72|946.52|935.72|946.02|935.22|5
1649856810000|2022-04-13 13:33:30|946.49|935.69|946.47|935.67|946.49|935.69|946.47|935.67|2
1649856820000|2022-04-13 13:33:40|946.02|935.22|945.9|935.1|946.15|935.35|945.9|935.1|3
1649856840000|2022-04-13 13:34:00|946.26|935.46|946.26|935.46|946.26|935.46|946.26|935.46|1
1649856850000|2022-04-13 13:34:10|946.71|935.91|946.71|935.91|946.71|935.91|946.71|935.91|1
1649856860000|2022-04-13 13:34:20|946.26|935.46|945.95|935.15|946.26|935.46|945.95|935.15|2
1649856880000|2022-04-13 13:34:40|946.26|935.46|946.76|935.96|946.76|935.96|946.26|935.46|2
1649856900000|2022-04-13 13:35:00|946.8|936|946.8|936|946.8|936|946.8|936|1
1649856910000|2022-04-13 13:35:10|946.9|936.1|947.9|937.1|947.9|937.1|946.9|936.1|4
1649856930000|2022-04-13 13:35:30|948.01|937.21|948.08|937.28|948.76|937.96|948.01|937.21|6
1649856940000|2022-04-13 13:35:40|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1649856950000|2022-04-13 13:35:50|948.31|937.51|948.76|937.96|948.76|937.96|948.31|937.51|4
1649856960000|2022-04-13 13:36:00|948.81|938.01|948.87|938.07|948.87|938.07|948.76|937.96|3
1649856970000|2022-04-13 13:36:10|949.45|938.65|949|938.2|949.45|938.65|949|938.2|2
1649856980000|2022-04-13 13:36:20|949.32|938.52|949.42|938.62|949.42|938.62|949.32|938.52|2
1649856990000|2022-04-13 13:36:30|949.65|938.85|949.65|938.85|949.65|938.85|949.65|938.85|1
1649857000000|2022-04-13 13:36:40|949.5|938.7|949.6|938.8|949.6|938.8|949.5|938.7|2
1649857010000|2022-04-13 13:36:50|949.5|938.7|948.92|938.12|949.5|938.7|948.92|938.12|3
1649857020000|2022-04-13 13:37:00|948.91|938.11|948.92|938.12|948.92|938.12|948.91|938.11|2
1649857030000|2022-04-13 13:37:10|949.8|939|949.8|939|949.8|939|949.8|939|1
1649857040000|2022-04-13 13:37:20|949.9|939.1|949.9|939.1|950.05|939.25|949.4|938.6|7
1649857050000|2022-04-13 13:37:30|949.55|938.75|949.9|939.1|949.9|939.1|949.55|938.75|2
1649857080000|2022-04-13 13:38:00|949.7|938.9|949.7|938.9|949.7|938.9|949.7|938.9|1
1649857090000|2022-04-13 13:38:10|949.9|939.1|949.9|939.1|949.9|939.1|949.81|939.01|3
1649857100000|2022-04-13 13:38:20|949.75|938.95|950.15|939.35|950.15|939.35|949.75|938.95|3
1649857110000|2022-04-13 13:38:30|950.25|939.45|949.75|938.95|950.25|939.45|949.75|938.95|7
1649857120000|2022-04-13 13:38:40|949.3|938.5|948.92|938.12|949.3|938.5|948.92|938.12|4
1649857130000|2022-04-13 13:38:50|949.02|938.22|949.32|938.52|949.45|938.65|948.91|938.11|7
1649857140000|2022-04-13 13:39:00|949.55|938.75|949.9|939.1|949.9|939.1|949.55|938.75|2
1649857150000|2022-04-13 13:39:10|950.35|939.55|950.2|939.4|950.35|939.55|950.2|939.4|4
1649857160000|2022-04-13 13:39:20|950.1|939.3|949.8|939|950.1|939.3|949.8|939|2
1649857170000|2022-04-13 13:39:30|949.65|938.85|949.42|938.62|949.65|938.85|949.42|938.62|2
1649857180000|2022-04-13 13:39:40|948.92|938.12|948.92|938.12|948.92|938.12|948.92|938.12|1
1649857200000|2022-04-13 13:40:00|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1649857230000|2022-04-13 13:40:30|949|938.2|949.31|938.51|949.56|938.76|948.9|938.1|6
1649857250000|2022-04-13 13:40:50|949|938.2|949.35|938.55|949.35|938.55|949|938.2|2
1649857260000|2022-04-13 13:41:00|949.55|938.75|949.05|938.25|949.55|938.75|949.05|938.25|3
1649857270000|2022-04-13 13:41:10|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1649857280000|2022-04-13 13:41:20|949.45|938.65|949.45|938.65|949.45|938.65|949.45|938.65|1
1649857290000|2022-04-13 13:41:30|949.55|938.75|949.5|938.7|949.55|938.75|949.5|938.7|2
1649857300000|2022-04-13 13:41:40|949.85|939.05|949.85|939.05|949.85|939.05|949.85|939.05|1
1649857330000|2022-04-13 13:42:10|949.88|939.08|949.9|939.1|950.2|939.4|949.88|939.08|5
1649857340000|2022-04-13 13:42:20|949.85|939.05|949.85|939.05|949.85|939.05|949.85|939.05|1
1649857350000|2022-04-13 13:42:30|949.88|939.08|949.85|939.05|949.88|939.08|949.85|939.05|2
1649857380000|2022-04-13 13:43:00|949.75|938.95|949.4|938.6|949.75|938.95|949.35|938.55|3
1649857390000|2022-04-13 13:43:10|949|938.2|949|938.2|949|938.2|949|938.2|1
1649857400000|2022-04-13 13:43:20|949.4|938.6|949|938.2|949.4|938.6|949|938.2|2
1649857410000|2022-04-13 13:43:30|949.5|938.7|949.5|938.7|949.5|938.7|949.5|938.7|1
1649857420000|2022-04-13 13:43:40|949.85|939.05|949.9|939.1|950.3|939.5|949.85|939.05|5
1649857430000|2022-04-13 13:43:50|950.55|939.75|950.9|940.1|951.25|940.45|950.55|939.75|7
1649857440000|2022-04-13 13:44:00|950.99|940.19|951.7|940.9|951.7|940.9|950.9|940.1|11
1649857450000|2022-04-13 13:44:10|951.9|941.1|953.31|942.51|953.45|942.65|951.9|941.1|12
1649857460000|2022-04-13 13:44:20|953.32|942.52|952.85|942.05|953.48|942.68|952.85|942.05|6
1649857470000|2022-04-13 13:44:30|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1649857480000|2022-04-13 13:44:40|952.77|941.97|952.75|941.95|952.9|942.1|952.75|941.95|3
1649857490000|2022-04-13 13:44:50|952.46|941.66|952.9|942.1|952.9|942.1|952.46|941.66|2
1649857510000|2022-04-13 13:45:10|952.46|941.66|952.46|941.66|952.46|941.66|952.46|941.66|1
1649857520000|2022-04-13 13:45:20|951.9|941.1|951.95|941.15|951.96|941.16|951.9|941.1|13
1649857530000|2022-04-13 13:45:30|952.24|941.44|952.46|941.66|952.46|941.66|951.95|941.15|5
1649857540000|2022-04-13 13:45:40|952.31|941.51|952.9|942.1|952.9|942.1|952.31|941.51|3
1649857550000|2022-04-13 13:45:50|953.11|942.31|953|942.2|953.45|942.65|953|942.2|3
1649857560000|2022-04-13 13:46:00|953.32|942.52|954.02|943.22|954.02|943.22|953.32|942.52|6
1649857570000|2022-04-13 13:46:10|954.23|943.43|954.16|943.36|954.3|943.5|954.02|943.22|4
1649857580000|2022-04-13 13:46:20|954.22|943.42|954.84|944.04|954.84|944.04|954.22|943.42|3
1649857590000|2022-04-13 13:46:30|955.25|944.45|954.9|944.1|955.25|944.45|954.9|944.1|2
1649857600000|2022-04-13 13:46:40|955.5|944.7|955.9|945.1|955.9|945.1|955.5|944.7|3
1649857620000|2022-04-13 13:47:00|956.01|945.21|956.46|945.66|956.46|945.66|956.01|945.21|5
1649857630000|2022-04-13 13:47:10|956.35|945.55|955.9|945.1|956.35|945.55|955.55|944.75|11
1649857640000|2022-04-13 13:47:20|955.96|945.16|956.01|945.21|956.4|945.6|955.96|945.16|9
1649857650000|2022-04-13 13:47:30|956.04|945.24|956.54|945.74|956.54|945.74|955.95|945.15|6
1649857660000|2022-04-13 13:47:40|956.9|946.1|957.9|947.1|957.9|947.1|956.9|946.1|6
1649857680000|2022-04-13 13:48:00|958.02|947.22|958.4|947.6|958.4|947.6|958.02|947.22|3
1649857690000|2022-04-13 13:48:10|958.7|947.9|957.9|947.1|958.7|947.9|957.9|947.1|8
1649857700000|2022-04-13 13:48:20|957.75|946.95|957.6|946.8|957.9|947.1|957.25|946.45|5
1649857710000|2022-04-13 13:48:30|957.4|946.6|957.3|946.5|957.4|946.6|956.9|946.1|14
1649857720000|2022-04-13 13:48:40|957.28|946.48|957.4|946.6|957.4|946.6|956.95|946.15|5
1649857730000|2022-04-13 13:48:50|957.47|946.67|957.47|946.67|957.47|946.67|957.47|946.67|1
1649857740000|2022-04-13 13:49:00|957.67|946.87|957.28|946.48|957.75|946.95|957.28|946.48|4
1649857750000|2022-04-13 13:49:10|957.58|946.78|957.49|946.69|957.58|946.78|957.49|946.69|2
1649857760000|2022-04-13 13:49:20|957.48|946.68|957.18|946.38|957.58|946.78|957.18|946.38|8
1649857770000|2022-04-13 13:49:30|957.19|946.39|956.53|945.73|957.19|946.39|956.4|945.6|15
1649857780000|2022-04-13 13:49:40|956.9|946.1|956.8|946|956.9|946.1|956.4|945.6|5
1649857790000|2022-04-13 13:49:50|956.4|945.6|956.4|945.6|956.4|945.6|956.4|945.6|1
1649857800000|2022-04-13 13:50:00|956.7|945.9|956.28|945.48|956.7|945.9|956.28|945.48|2
1649857810000|2022-04-13 13:50:10|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1649857820000|2022-04-13 13:50:20|956.35|945.55|957.11|946.31|957.4|946.6|955.95|945.15|9
1649857830000|2022-04-13 13:50:30|957.15|946.35|957.86|947.06|957.86|947.06|957.15|946.35|6
1649857840000|2022-04-13 13:50:40|958.45|947.65|959.01|948.21|959.24|948.44|958.04|947.24|9
1649857850000|2022-04-13 13:50:50|958.9|948.1|959.67|948.87|959.9|949.1|958.9|948.1|7
1649857860000|2022-04-13 13:51:00|959.57|948.77|960.04|949.24|960.44|949.64|959.57|948.77|8
1649857870000|2022-04-13 13:51:10|959.9|949.1|959.85|949.05|959.9|949.1|959.75|948.95|3
1649857880000|2022-04-13 13:51:20|959.4|948.6|958.9|948.1|959.4|948.6|958.84|948.04|4
1649857890000|2022-04-13 13:51:30|958.84|948.04|958.87|948.07|958.9|948.1|958.36|947.56|15
1649857900000|2022-04-13 13:51:40|958.88|948.08|959.75|948.95|959.75|948.95|958.87|948.07|7
1649857910000|2022-04-13 13:51:50|959.58|948.78|959.9|949.1|959.9|949.1|959.58|948.78|3
1649857920000|2022-04-13 13:52:00|959.68|948.88|960.03|949.23|960.03|949.23|959.68|948.88|5
1649857930000|2022-04-13 13:52:10|959.98|949.18|960.03|949.23|960.7|949.9|959.98|949.18|9
1649857960000|2022-04-13 13:52:40|959.9|949.1|959.9|949.1|959.9|949.1|959.9|949.1|1
1649857980000|2022-04-13 13:53:00|959.98|949.18|961.1|950.3|961.1|950.3|959.9|949.1|17
1649857990000|2022-04-13 13:53:10|960.85|950.05|961.02|950.22|961.4|950.6|960.85|950.05|9
1649858000000|2022-04-13 13:53:20|961.15|950.35|962.12|951.32|962.12|951.32|961.15|950.35|5
1649858010000|2022-04-13 13:53:30|962.9|952.1|962.94|952.14|962.94|952.14|962.9|952.1|2
1649858020000|2022-04-13 13:53:40|962.97|952.17|963.32|952.52|963.32|952.52|962.9|952.1|5
1649858030000|2022-04-13 13:53:50|963.7|952.9|962.97|952.17|963.7|952.9|962.97|952.17|5
1649858040000|2022-04-13 13:54:00|962.69|951.89|962.97|952.17|962.97|952.17|962.69|951.89|4
1649858050000|2022-04-13 13:54:10|962.79|951.99|962.9|952.1|962.9|952.1|962.25|951.45|7
1649858070000|2022-04-13 13:54:30|962.75|951.95|962.9|952.1|962.9|952.1|962.63|951.83|4
1649858090000|2022-04-13 13:54:50|962.94|952.14|963.05|952.25|963.05|952.25|962.94|952.14|3
1649858100000|2022-04-13 13:55:00|962.97|952.17|962.95|952.15|962.97|952.17|962.95|952.15|2
1649858110000|2022-04-13 13:55:10|962.9|952.1|962.94|952.14|962.97|952.17|962.9|952.1|6
1649858120000|2022-04-13 13:55:20|962.9|952.1|963.47|952.67|963.7|952.9|962.9|952.1|8
1649858130000|2022-04-13 13:55:30|963.17|952.37|963.04|952.24|963.17|952.37|963.04|952.24|7
1649858140000|2022-04-13 13:55:40|963.05|952.25|963.65|952.85|963.65|952.85|963.05|952.25|2
1649858150000|2022-04-13 13:55:50|963.75|952.95|964.07|953.27|964.08|953.28|963.75|952.95|7
1649858160000|2022-04-13 13:56:00|964.08|953.28|964.38|953.58|964.65|953.85|964.07|953.27|8
1649858170000|2022-04-13 13:56:10|964.13|953.33|963.9|953.1|964.13|953.33|963.9|953.1|3
1649858180000|2022-04-13 13:56:20|964.4|953.6|964.75|953.95|964.75|953.95|964.4|953.6|2
1649858190000|2022-04-13 13:56:30|964.9|954.1|965.89|955.09|965.9|955.1|964.9|954.1|12
1649858200000|2022-04-13 13:56:40|965.64|954.84|964.95|954.15|965.64|954.84|964.95|954.15|5
1649858210000|2022-04-13 13:56:50|965.05|954.25|965.05|954.25|965.05|954.25|965.05|954.25|1
1649858220000|2022-04-13 13:57:00|965.06|954.26|965.2|954.4|965.21|954.41|965.05|954.25|14
1649858230000|2022-04-13 13:57:10|965.21|954.41|965.89|955.09|965.89|955.09|965.1|954.3|13
1649858240000|2022-04-13 13:57:20|965.88|955.08|965.88|955.08|965.88|955.08|965.88|955.08|1
1649858260000|2022-04-13 13:57:40|965.8|955|965.4|954.6|965.8|955|965.4|954.6|2
1649858270000|2022-04-13 13:57:50|965.36|954.56|965.36|954.56|965.39|954.59|965.36|954.56|3
1649858280000|2022-04-13 13:58:00|965.7|954.9|965.88|955.08|965.89|955.09|965.7|954.9|5
1649858290000|2022-04-13 13:58:10|965.93|955.13|965.3|954.5|965.93|955.13|965.3|954.5|5
1649858300000|2022-04-13 13:58:20|965.15|954.35|965.54|954.74|965.54|954.74|965.15|954.35|4
1649858310000|2022-04-13 13:58:30|965.53|954.73|965.89|955.09|965.89|955.09|965.53|954.73|7
1649858330000|2022-04-13 13:58:50|966.15|955.35|966.15|955.35|966.15|955.35|966.15|955.35|1
1649858350000|2022-04-13 13:59:10|965.89|955.09|965.05|954.25|965.89|955.09|965.05|954.25|7
1649858360000|2022-04-13 13:59:20|965.38|954.58|965.3|954.5|965.38|954.58|965.3|954.5|2
1649858370000|2022-04-13 13:59:30|965.25|954.45|965.45|954.65|965.45|954.65|965.25|954.45|4
1649858380000|2022-04-13 13:59:40|965.55|954.75|965.5|954.7|965.55|954.75|965.45|954.65|3
1649858390000|2022-04-13 13:59:50|965.37|954.57|965.45|954.65|965.45|954.65|965.37|954.57|2
1649858400000|2022-04-13 14:00:00|965.89|955.09|966.1|955.3|966.1|955.3|965.89|955.09|9
1649858410000|2022-04-13 14:00:10|966.08|955.28|966.08|955.28|966.08|955.28|966.08|955.28|1
1649858420000|2022-04-13 14:00:20|966.09|955.29|966.09|955.29|966.09|955.29|966.09|955.29|1
1649858430000|2022-04-13 14:00:30|966.08|955.28|966.3|955.5|966.3|955.5|966.08|955.28|5
1649858440000|2022-04-13 14:00:40|966.16|955.36|966.4|955.6|966.65|955.85|966.16|955.36|4
1649858450000|2022-04-13 14:00:50|966.2|955.4|966.2|955.4|966.24|955.44|966.16|955.36|4
1649858460000|2022-04-13 14:01:00|966.16|955.36|966.07|955.27|966.16|955.36|966.06|955.26|5
1649858470000|2022-04-13 14:01:10|966.55|955.75|966.55|955.75|966.55|955.75|966.55|955.75|1
1649858480000|2022-04-13 14:01:20|966.35|955.55|966.55|955.75|966.55|955.75|966.35|955.55|2
1649858490000|2022-04-13 14:01:30|966.25|955.45|966.16|955.36|966.25|955.45|966.16|955.36|2
1649858500000|2022-04-13 14:01:40|966.4|955.6|966.4|955.6|966.4|955.6|966.4|955.6|1
1649858510000|2022-04-13 14:01:50|966.25|955.45|966.25|955.45|966.25|955.45|966.25|955.45|1
1649858520000|2022-04-13 14:02:00|966.55|955.75|966.55|955.75|966.55|955.75|966.55|955.75|1
1649858530000|2022-04-13 14:02:10|966.35|955.55|966.2|955.4|966.35|955.55|966.2|955.4|3
1649858540000|2022-04-13 14:02:20|965.81|955.01|965.79|954.99|965.81|955.01|965.79|954.99|2
1649858550000|2022-04-13 14:02:30|965.4|954.6|965.05|954.25|965.4|954.6|965.05|954.25|2
1649858560000|2022-04-13 14:02:40|965|954.2|964.4|953.6|965|954.2|964.4|953.6|2
1649858570000|2022-04-13 14:02:50|963.9|953.1|963.9|953.1|964.19|953.39|963.9|953.1|5
1649858580000|2022-04-13 14:03:00|964.2|953.4|963.92|953.12|964.7|953.9|963.9|953.1|10
1649858590000|2022-04-13 14:03:10|963.42|952.62|962.25|951.45|963.67|952.87|962.25|951.45|6
1649858600000|2022-04-13 14:03:20|962|951.2|962|951.2|962|951.2|962|951.2|1
1649858610000|2022-04-13 14:03:30|962.2|951.4|962.4|951.6|962.4|951.6|962.2|951.4|2
1649858630000|2022-04-13 14:03:50|962.91|952.11|962.91|952.11|962.92|952.12|962.91|952.11|3
1649858640000|2022-04-13 14:04:00|962.92|952.12|963.21|952.41|963.21|952.41|962.92|952.12|2
1649858650000|2022-04-13 14:04:10|963.9|953.1|963.92|953.12|963.92|953.12|963.9|953.1|2
1649858660000|2022-04-13 14:04:20|963.9|953.1|963.75|952.95|963.9|953.1|963.61|952.81|4
1649858670000|2022-04-13 14:04:30|963.77|952.97|963.92|953.12|963.93|953.13|963.77|952.97|3
1649858700000|2022-04-13 14:05:00|964.13|953.33|963.92|953.12|964.13|953.33|963.92|953.12|2
1649858710000|2022-04-13 14:05:10|964.39|953.59|965.81|955.01|965.85|955.05|964.39|953.59|17
1649858720000|2022-04-13 14:05:20|965.82|955.02|966.7|955.9|966.7|955.9|965.81|955.01|6
1649858730000|2022-04-13 14:05:30|966.9|956.1|966.75|955.95|966.9|956.1|966.65|955.85|4
1649858740000|2022-04-13 14:05:40|966.55|955.75|966.9|956.1|966.9|956.1|966.55|955.75|2
1649858750000|2022-04-13 14:05:50|966.95|956.15|966.9|956.1|966.95|956.15|966.9|956.1|2
1649858760000|2022-04-13 14:06:00|966.55|955.75|966.9|956.1|966.9|956.1|966.55|955.75|3
1649858770000|2022-04-13 14:06:10|966.75|955.95|966.9|956.1|966.9|956.1|966.75|955.95|2
1649858780000|2022-04-13 14:06:20|966.65|955.85|966.9|956.1|966.9|956.1|966.65|955.85|2
1649858790000|2022-04-13 14:06:30|966.8|956|966.3|955.5|966.8|956|966.3|955.5|3
1649858810000|2022-04-13 14:06:50|966.4|955.6|965.95|955.15|966.4|955.6|965.95|955.15|2
1649858820000|2022-04-13 14:07:00|966.4|955.6|966.07|955.27|966.4|955.6|965.95|955.15|5
1649858830000|2022-04-13 14:07:10|965.95|955.15|965.97|955.17|965.98|955.18|965.88|955.08|6
1649858840000|2022-04-13 14:07:20|965.89|955.09|965.88|955.08|965.89|955.09|965.88|955.08|2
1649858850000|2022-04-13 14:07:30|966.3|955.5|966.3|955.5|966.3|955.5|966.3|955.5|1
1649858870000|2022-04-13 14:07:50|966.04|955.24|966.25|955.45|966.3|955.5|966.04|955.24|3
1649858880000|2022-04-13 14:08:00|966.2|955.4|965.9|955.1|966.2|955.4|965.9|955.1|2
1649858890000|2022-04-13 14:08:10|966.25|955.45|966.2|955.4|966.25|955.45|965.9|955.1|3
1649858900000|2022-04-13 14:08:20|965.9|955.1|965.89|955.09|966.03|955.23|965.89|955.09|4
1649858910000|2022-04-13 14:08:30|965.98|955.18|965.89|955.09|965.98|955.18|965.89|955.09|5
1649858930000|2022-04-13 14:08:50|965.84|955.04|965.73|954.93|965.84|955.04|965.73|954.93|2
1649858940000|2022-04-13 14:09:00|965.89|955.09|965.24|954.44|965.89|955.09|965.15|954.35|5
1649858950000|2022-04-13 14:09:10|965.22|954.42|965.24|954.44|965.24|954.44|965.22|954.42|2
1649858960000|2022-04-13 14:09:20|965.19|954.39|965.24|954.44|965.24|954.44|965.15|954.35|3
1649858970000|2022-04-13 14:09:30|965.29|954.49|964.95|954.15|965.4|954.6|964.95|954.15|4
1649858980000|2022-04-13 14:09:40|965.2|954.4|964.9|954.1|965.2|954.4|964.9|954.1|2
1649858990000|2022-04-13 14:09:50|964.84|954.04|964.84|954.04|964.84|954.04|964.84|954.04|1
1649859000000|2022-04-13 14:10:00|964.9|954.1|964.8|954|964.9|954.1|964.8|954|2
1649859010000|2022-04-13 14:10:10|964.65|953.85|964.8|954|964.8|954|964.3|953.5|5
1649859040000|2022-04-13 14:10:40|964.65|953.85|964.8|954|964.8|954|964.65|953.85|3
1649859050000|2022-04-13 14:10:50|964.9|954.1|964.9|954.1|964.95|954.15|964.9|954.1|3
1649859060000|2022-04-13 14:11:00|965.05|954.25|965.15|954.35|965.15|954.35|964.9|954.1|4
1649859070000|2022-04-13 14:11:10|964.9|954.1|965.88|955.08|965.88|955.08|964.9|954.1|6
1649859080000|2022-04-13 14:11:20|965.86|955.06|965.9|955.1|966.3|955.5|965.86|955.06|4
1649859090000|2022-04-13 14:11:30|966.5|955.7|966.5|955.7|966.5|955.7|966.5|955.7|1
1649859100000|2022-04-13 14:11:40|966.35|955.55|965.9|955.1|966.35|955.55|965.9|955.1|4
1649859120000|2022-04-13 14:12:00|966.1|955.3|965.95|955.15|966.35|955.55|965.9|955.1|5
1649859140000|2022-04-13 14:12:20|966.65|955.85|966.5|955.7|966.65|955.85|966.5|955.7|2
1649859160000|2022-04-13 14:12:40|966.4|955.6|966.4|955.6|966.4|955.6|966.4|955.6|1
1649859170000|2022-04-13 14:12:50|966|955.2|966|955.2|966|955.2|966|955.2|1
1649859180000|2022-04-13 14:13:00|965.98|955.18|966.28|955.48|966.28|955.48|965.88|955.08|4
1649859190000|2022-04-13 14:13:10|966.15|955.35|966.15|955.35|966.15|955.35|966.15|955.35|1
1649859200000|2022-04-13 14:13:20|966.2|955.4|966.2|955.4|966.2|955.4|966.2|955.4|1
1649859210000|2022-04-13 14:13:30|966.25|955.45|966.4|955.6|966.4|955.6|966.25|955.45|2
1649859230000|2022-04-13 14:13:50|966.5|955.7|966.03|955.23|966.5|955.7|966.03|955.23|3
1649859240000|2022-04-13 14:14:00|966.18|955.38|965.9|955.1|966.18|955.38|965.9|955.1|2
1649859260000|2022-04-13 14:14:20|966.35|955.55|966.2|955.4|966.35|955.55|965.9|955.1|4
1649859280000|2022-04-13 14:14:40|966.4|955.6|966.4|955.6|966.4|955.6|966.4|955.6|1
1649859300000|2022-04-13 14:15:00|966.7|955.9|966.7|955.9|966.7|955.9|966.7|955.9|1
1649859310000|2022-04-13 14:15:10|966.9|956.1|969.4|958.6|969.71|958.91|966.7|955.9|10
1649859320000|2022-04-13 14:15:20|969.31|958.51|967.8|957|969.56|958.76|967.8|957|9
1649859330000|2022-04-13 14:15:30|968.05|957.25|967.9|957.1|968.6|957.8|967.4|956.6|15
1649859340000|2022-04-13 14:15:40|968.4|957.6|968.29|957.49|968.9|958.1|968.15|957.35|11
1649859350000|2022-04-13 14:15:50|968|957.2|968.49|957.69|968.85|958.05|968|957.2|5
1649859360000|2022-04-13 14:16:00|968.4|957.6|969.86|959.06|969.86|959.06|967.9|957.1|10
1649859370000|2022-04-13 14:16:10|969.65|958.85|969.31|958.51|969.81|959.01|969.31|958.51|11
1649859380000|2022-04-13 14:16:20|969.61|958.81|969.81|959.01|969.86|959.06|969.55|958.75|5
1649859390000|2022-04-13 14:16:30|969.86|959.06|969.9|959.1|970.6|959.8|969.86|959.06|11
1649859400000|2022-04-13 14:16:40|969.78|958.98|969.85|959.05|969.9|959.1|969.4|958.6|6
1649859410000|2022-04-13 14:16:50|969.55|958.75|969.55|958.75|969.56|958.76|969.55|958.75|5
1649859420000|2022-04-13 14:17:00|969.75|958.95|970.7|959.9|970.7|959.9|969.75|958.95|13
1649859430000|2022-04-13 14:17:10|970.58|959.78|970.4|959.6|970.58|959.78|970.28|959.48|5
1649859440000|2022-04-13 14:17:20|970.75|959.95|970.4|959.6|970.75|959.95|970.4|959.6|6
1649859450000|2022-04-13 14:17:30|970.85|960.05|970.4|959.6|970.9|960.1|970.4|959.6|4
1649859460000|2022-04-13 14:17:40|969.9|959.1|969.85|959.05|969.9|959.1|969.85|959.05|2
1649859470000|2022-04-13 14:17:50|969.4|958.6|969.4|958.6|969.72|958.92|969.1|958.3|11
1649859480000|2022-04-13 14:18:00|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649859490000|2022-04-13 14:18:10|969|958.2|969.3|958.5|969.3|958.5|969|958.2|4
1649859500000|2022-04-13 14:18:20|969.67|958.87|970.25|959.45|970.25|959.45|969.49|958.69|5
1649859510000|2022-04-13 14:18:30|970.12|959.32|970.15|959.35|970.55|959.75|969.9|959.1|9
1649859520000|2022-04-13 14:18:40|969.9|959.1|970.15|959.35|970.55|959.75|969.9|959.1|8
1649859530000|2022-04-13 14:18:50|969.9|959.1|970.48|959.68|970.97|960.17|969.9|959.1|11
1649859540000|2022-04-13 14:19:00|970.28|959.48|969.75|958.95|970.28|959.48|969.4|958.6|7
1649859550000|2022-04-13 14:19:10|969.87|959.07|970.28|959.48|970.55|959.75|969.87|959.07|14
1649859560000|2022-04-13 14:19:20|969.9|959.1|969.9|959.1|970.45|959.65|969.9|959.1|8
1649859570000|2022-04-13 14:19:30|969.85|959.05|969.9|959.1|970.12|959.32|969.85|959.05|4
1649859580000|2022-04-13 14:19:40|970.6|959.8|970.15|959.35|970.6|959.8|970.15|959.35|5
1649859600000|2022-04-13 14:20:00|970.43|959.63|970.15|959.35|970.99|960.19|970.15|959.35|9
1649859610000|2022-04-13 14:20:10|970.75|959.95|970.4|959.6|970.94|960.14|970.28|959.48|8
1649859620000|2022-04-13 14:20:20|970.6|959.8|970.19|959.39|970.6|959.8|969.9|959.1|7
1649859630000|2022-04-13 14:20:30|970.01|959.21|969.28|958.48|970.01|959.21|969.28|958.48|8
1649859640000|2022-04-13 14:20:40|968.9|958.1|969.4|958.6|969.7|958.9|968.9|958.1|5
1649859650000|2022-04-13 14:20:50|969.9|959.1|970.03|959.23|970.03|959.23|969.85|959.05|3
1649859660000|2022-04-13 14:21:00|969.9|959.1|969.85|959.05|970.25|959.45|969.4|958.6|9
1649859670000|2022-04-13 14:21:10|969.75|958.95|969.4|958.6|969.75|958.95|969.4|958.6|2
1649859680000|2022-04-13 14:21:20|969.7|958.9|969.28|958.48|969.7|958.9|969.28|958.48|5
1649859690000|2022-04-13 14:21:30|969.3|958.5|969.28|958.48|969.3|958.5|969.28|958.48|12
1649859700000|2022-04-13 14:21:40|969.3|958.5|968.9|958.1|969.65|958.85|968.9|958.1|8
1649859710000|2022-04-13 14:21:50|969.05|958.25|968.9|958.1|969.05|958.25|968.9|958.1|2
1649859720000|2022-04-13 14:22:00|968.93|958.13|968.9|958.1|968.93|958.13|968.9|958.1|2
1649859730000|2022-04-13 14:22:10|969.19|958.39|968.9|958.1|969.19|958.39|968.9|958.1|2
1649859750000|2022-04-13 14:22:30|968.5|957.7|968.9|958.1|968.9|958.1|968.4|957.6|7
1649859760000|2022-04-13 14:22:40|968.85|958.05|968.9|958.1|968.9|958.1|968.85|958.05|2
1649859770000|2022-04-13 14:22:50|968.95|958.15|968.9|958.1|968.95|958.15|968.9|958.1|3
1649859780000|2022-04-13 14:23:00|968.95|958.15|968.9|958.1|968.95|958.15|968.9|958.1|2
1649859790000|2022-04-13 14:23:10|969.04|958.24|968.9|958.1|969.04|958.24|968.9|958.1|2
1649859830000|2022-04-13 14:23:50|968.85|958.05|968.9|958.1|969.12|958.32|968.85|958.05|4
1649859840000|2022-04-13 14:24:00|969|958.2|968.9|958.1|969.4|958.6|968.9|958.1|9
1649859850000|2022-04-13 14:24:10|969.28|958.48|970.06|959.26|970.06|959.26|968.9|958.1|11
1649859860000|2022-04-13 14:24:20|969.9|959.1|969.4|958.6|970.14|959.34|969.4|958.6|8
1649859870000|2022-04-13 14:24:30|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649859880000|2022-04-13 14:24:40|969.19|958.39|969.76|958.96|969.94|959.14|969.15|958.35|8
1649859890000|2022-04-13 14:24:50|969.65|958.85|969.86|959.06|970.04|959.24|969.55|958.75|11
1649859900000|2022-04-13 14:25:00|969.75|958.95|968.4|957.6|969.75|958.95|968.4|957.6|12
1649859910000|2022-04-13 14:25:10|968.65|957.85|968.4|957.6|968.65|957.85|967.9|957.1|5
1649859920000|2022-04-13 14:25:20|968.75|957.95|968.4|957.6|968.75|957.95|968.4|957.6|2
1649859930000|2022-04-13 14:25:30|968.7|957.9|967.9|957.1|968.7|957.9|967.9|957.1|2
1649859940000|2022-04-13 14:25:40|968.17|957.37|967.9|957.1|968.17|957.37|967.9|957.1|2
1649859950000|2022-04-13 14:25:50|967.7|956.9|966.9|956.1|967.7|956.9|966.9|956.1|2
1649859960000|2022-04-13 14:26:00|967.07|956.27|966.9|956.1|967.2|956.4|966.9|956.1|6
1649859980000|2022-04-13 14:26:20|966.8|956|966.24|955.44|966.8|956|966.24|955.44|4
1649859990000|2022-04-13 14:26:30|965.9|955.1|965.4|954.6|965.9|955.1|965.4|954.6|2
1649860000000|2022-04-13 14:26:40|965.25|954.45|965.4|954.6|965.4|954.6|964.9|954.1|7
1649860010000|2022-04-13 14:26:50|965.46|954.66|964.9|954.1|965.65|954.85|964.9|954.1|5
1649860020000|2022-04-13 14:27:00|965.25|954.45|965.75|954.95|965.75|954.95|965.25|954.45|2
1649860030000|2022-04-13 14:27:10|965.65|954.85|964.9|954.1|965.65|954.85|964.9|954.1|7
1649860040000|2022-04-13 14:27:20|964.83|954.03|964.33|953.53|964.83|954.03|964.18|953.38|5
1649860070000|2022-04-13 14:27:50|963.9|953.1|964.01|953.21|964.01|953.21|963.9|953.1|6
1649860080000|2022-04-13 14:28:00|964.33|953.53|964.7|953.9|964.73|953.93|964.33|953.53|10
1649860090000|2022-04-13 14:28:10|964.33|953.53|964.33|953.53|964.7|953.9|964.2|953.4|5
1649860100000|2022-04-13 14:28:20|964|953.2|964.33|953.53|964.33|953.53|964|953.2|3
1649860110000|2022-04-13 14:28:30|963.9|953.1|964.58|953.78|964.9|954.1|963.9|953.1|8
1649860120000|2022-04-13 14:28:40|964.75|953.95|964.75|953.95|964.75|953.95|964.75|953.95|1
1649860130000|2022-04-13 14:28:50|964.4|953.6|964.4|953.6|964.4|953.6|964.4|953.6|1
1649860140000|2022-04-13 14:29:00|963.75|952.95|962.52|951.72|963.75|952.95|962.52|951.72|7
1649860150000|2022-04-13 14:29:10|962.6|951.8|962.52|951.72|962.75|951.95|962.52|951.72|6
1649860160000|2022-04-13 14:29:20|962|951.2|960.85|950.05|962|951.2|960.85|950.05|4
1649860170000|2022-04-13 14:29:30|960.9|950.1|960.54|949.74|960.9|950.1|960.54|949.74|3
1649860180000|2022-04-13 14:29:40|960.07|949.27|960.01|949.21|960.07|949.27|959.9|949.1|4
1649860190000|2022-04-13 14:29:50|960.07|949.27|960.57|949.77|960.64|949.84|960.07|949.27|11
1649860200000|2022-04-13 14:30:00|960.62|949.82|960.9|950.1|960.94|950.14|960.07|949.27|9
1649860210000|2022-04-13 14:30:10|961.05|950.25|960.9|950.1|961.55|950.75|960.9|950.1|4
1649860230000|2022-04-13 14:30:30|960.57|949.77|960.07|949.27|960.57|949.77|960.07|949.27|6
1649860240000|2022-04-13 14:30:40|960.05|949.25|960.57|949.77|960.75|949.95|960.05|949.25|6
1649860250000|2022-04-13 14:30:50|960.58|949.78|960.85|950.05|960.85|950.05|960.58|949.78|4
1649860260000|2022-04-13 14:31:00|960.9|950.1|960.9|950.1|960.9|950.1|960.9|950.1|1
1649860270000|2022-04-13 14:31:10|960.95|950.15|960.64|949.84|961.02|950.22|960.64|949.84|5
1649860280000|2022-04-13 14:31:20|960.55|949.75|960.57|949.77|960.63|949.83|960.55|949.75|3
1649860290000|2022-04-13 14:31:30|960.59|949.79|960.45|949.65|960.59|949.79|960.45|949.65|12
1649860300000|2022-04-13 14:31:40|960.47|949.67|960.07|949.27|960.68|949.88|960.07|949.27|13
1649860310000|2022-04-13 14:31:50|960.17|949.37|959.43|948.63|960.17|949.37|959.43|948.63|6
1649860320000|2022-04-13 14:32:00|959.2|948.4|958.4|947.6|959.4|948.6|958.4|947.6|7
1649860330000|2022-04-13 14:32:10|958.15|947.35|957.9|947.1|958.15|947.35|957.79|946.99|6
1649860340000|2022-04-13 14:32:20|956.9|946.1|957.8|947|957.8|947|956.9|946.1|4
1649860350000|2022-04-13 14:32:30|957.6|946.8|957.4|946.6|957.6|946.8|957.4|946.6|2
1649860360000|2022-04-13 14:32:40|957.5|946.7|956.9|946.1|957.5|946.7|956.9|946.1|5
1649860370000|2022-04-13 14:32:50|957|946.2|957|946.2|957|946.2|957|946.2|1
1649860380000|2022-04-13 14:33:00|956.9|946.1|957.01|946.21|957.05|946.25|956.85|946.05|5
1649860390000|2022-04-13 14:33:10|957.12|946.32|957.4|946.6|957.4|946.6|956.8|946|7
1649860400000|2022-04-13 14:33:20|957.7|946.9|957.9|947.1|957.99|947.19|957.7|946.9|3
1649860410000|2022-04-13 14:33:30|957.95|947.15|958.15|947.35|958.45|947.65|957.95|947.15|4
1649860420000|2022-04-13 14:33:40|957.9|947.1|958.65|947.85|958.65|947.85|957.9|947.1|3
1649860430000|2022-04-13 14:33:50|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1649860440000|2022-04-13 14:34:00|958.85|948.05|958.85|948.05|958.85|948.05|958.85|948.05|1
1649860450000|2022-04-13 14:34:10|958.75|947.95|958.75|947.95|958.75|947.95|958.75|947.95|1
1649860470000|2022-04-13 14:34:30|958.85|948.05|958.85|948.05|958.85|948.05|958.85|948.05|1
1649860490000|2022-04-13 14:34:50|958.8|948|958.9|948.1|958.9|948.1|958.8|948|2
1649860500000|2022-04-13 14:35:00|959.35|948.55|959.65|948.85|959.65|948.85|959.05|948.25|5
1649860530000|2022-04-13 14:35:30|959.9|949.1|959.95|949.15|959.95|949.15|959.9|949.1|2
1649860540000|2022-04-13 14:35:40|959.9|949.1|960.85|950.05|960.85|950.05|959.9|949.1|4
1649860550000|2022-04-13 14:35:50|960.9|950.1|960.9|950.1|961|950.2|960.9|950.1|3
1649860560000|2022-04-13 14:36:00|961.15|950.35|961.9|951.1|961.99|951.19|961.15|950.35|5
1649860570000|2022-04-13 14:36:10|962.1|951.3|961.9|951.1|962.1|951.3|961.9|951.1|2
1649860590000|2022-04-13 14:36:30|962.05|951.25|962.09|951.29|962.09|951.29|961.9|951.1|6
1649860600000|2022-04-13 14:36:40|961.9|951.1|962.75|951.95|962.75|951.95|961.9|951.1|4
1649860610000|2022-04-13 14:36:50|962.9|952.1|962.9|952.1|962.9|952.1|962.9|952.1|1
1649860620000|2022-04-13 14:37:00|963.01|952.21|963.4|952.6|963.7|952.9|963.01|952.21|4
1649860630000|2022-04-13 14:37:10|962.9|952.1|962.9|952.1|962.9|952.1|962.9|952.1|1
1649860640000|2022-04-13 14:37:20|962.25|951.45|961.9|951.1|962.25|951.45|961.9|951.1|3
1649860650000|2022-04-13 14:37:30|961.75|950.95|961.75|950.95|961.75|950.95|961.75|950.95|1
1649860670000|2022-04-13 14:37:50|962.12|951.32|961.9|951.1|962.12|951.32|961.81|951.01|4
1649860680000|2022-04-13 14:38:00|962.4|951.6|961.9|951.1|962.4|951.6|961.9|951.1|2
1649860700000|2022-04-13 14:38:20|962.28|951.48|962.4|951.6|962.4|951.6|962.28|951.48|3
1649860710000|2022-04-13 14:38:30|962.9|952.1|962.9|952.1|962.9|952.1|962.9|952.1|1
1649860720000|2022-04-13 14:38:40|963.19|952.39|963.85|953.05|963.85|953.05|963.19|952.39|3
1649860740000|2022-04-13 14:39:00|963.9|953.1|963.9|953.1|963.9|953.1|963.9|953.1|1
1649860750000|2022-04-13 14:39:10|964.12|953.32|963.9|953.1|964.75|953.95|963.9|953.1|6
1649860760000|2022-04-13 14:39:20|963.65|952.85|963.9|953.1|963.9|953.1|963.62|952.82|8
1649860770000|2022-04-13 14:39:30|963.65|952.85|963.9|953.1|963.9|953.1|963.65|952.85|2
1649860780000|2022-04-13 14:39:40|963.75|952.95|963.75|952.95|963.75|952.95|963.75|952.95|1
1649860810000|2022-04-13 14:40:10|963.4|952.6|963.4|952.6|963.4|952.6|963.4|952.6|1
1649860820000|2022-04-13 14:40:20|963.8|953|963.8|953|963.8|953|963.8|953|1
1649860830000|2022-04-13 14:40:30|963.9|953.1|964|953.2|964.4|953.6|963.9|953.1|3
1649860840000|2022-04-13 14:40:40|964.45|953.65|964.45|953.65|964.45|953.65|964.45|953.65|1
1649860850000|2022-04-13 14:40:50|964.5|953.7|964.5|953.7|964.5|953.7|964.5|953.7|1
1649860860000|2022-04-13 14:41:00|964.89|954.09|964.89|954.09|965.03|954.23|964.89|954.09|3
1649860870000|2022-04-13 14:41:10|965.03|954.23|964.89|954.09|965.03|954.23|964.89|954.09|2
1649860880000|2022-04-13 14:41:20|965.3|954.5|965.3|954.5|965.3|954.5|965.3|954.5|1
1649860890000|2022-04-13 14:41:30|965|954.2|965|954.2|965|954.2|965|954.2|1
1649860900000|2022-04-13 14:41:40|965.3|954.5|965.3|954.5|965.3|954.5|965.3|954.5|1
1649860910000|2022-04-13 14:41:50|965|954.2|965.09|954.29|965.09|954.29|965|954.2|2
1649860920000|2022-04-13 14:42:00|965.47|954.67|965.89|955.09|965.89|955.09|965.47|954.67|3
1649860930000|2022-04-13 14:42:10|965.15|954.35|965.15|954.35|965.15|954.35|965.15|954.35|1
1649860940000|2022-04-13 14:42:20|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1649860960000|2022-04-13 14:42:40|964.99|954.19|965.17|954.37|965.17|954.37|964.99|954.19|2
1649860970000|2022-04-13 14:42:50|965.89|955.09|965.89|955.09|965.89|955.09|965.89|955.09|1
1649860980000|2022-04-13 14:43:00|965.98|955.18|965.89|955.09|966.09|955.29|965.89|955.09|4
1649860990000|2022-04-13 14:43:10|965.99|955.19|965.89|955.09|966.04|955.24|965.88|955.08|9
1649861000000|2022-04-13 14:43:20|966.03|955.23|965.89|955.09|966.03|955.23|965.89|955.09|2
1649861010000|2022-04-13 14:43:30|966.09|955.29|966.35|955.55|966.35|955.55|965.89|955.09|4
1649861020000|2022-04-13 14:43:40|966.45|955.65|966.45|955.65|966.45|955.65|966.45|955.65|1
1649861030000|2022-04-13 14:43:50|966.4|955.6|965.9|955.1|966.4|955.6|965.9|955.1|3
1649861050000|2022-04-13 14:44:10|965.89|955.09|965.89|955.09|965.89|955.09|965.88|955.08|3
1649861060000|2022-04-13 14:44:20|966.09|955.29|965.89|955.09|966.09|955.29|965.88|955.08|7
1649861070000|2022-04-13 14:44:30|965.88|955.08|966.13|955.33|966.13|955.33|965.88|955.08|3
1649861090000|2022-04-13 14:44:50|966.4|955.6|966.4|955.6|966.4|955.6|966.4|955.6|1
1649861100000|2022-04-13 14:45:00|966.75|955.95|966.9|956.1|967.05|956.25|966.75|955.95|5
1649861120000|2022-04-13 14:45:20|966.8|956|966.75|955.95|966.9|956.1|966.75|955.95|3
1649861130000|2022-04-13 14:45:30|966.6|955.8|966.05|955.25|966.6|955.8|966.05|955.25|7
1649861150000|2022-04-13 14:45:50|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649861160000|2022-04-13 14:46:00|965.85|955.05|965.85|955.05|965.85|955.05|965.85|955.05|1
1649861170000|2022-04-13 14:46:10|965.75|954.95|965.75|954.95|965.75|954.95|965.75|954.95|1
1649861180000|2022-04-13 14:46:20|965.28|954.48|965.4|954.6|965.5|954.7|964.9|954.1|7
1649861190000|2022-04-13 14:46:30|965.8|955|965.8|955|965.8|955|965.8|955|1
1649861200000|2022-04-13 14:46:40|965.88|955.08|965.98|955.18|965.98|955.18|965.88|955.08|2
1649861210000|2022-04-13 14:46:50|966.05|955.25|966.9|956.1|966.9|956.1|966.05|955.25|6
1649861220000|2022-04-13 14:47:00|966.75|955.95|966.75|955.95|966.75|955.95|966.75|955.95|1
1649861230000|2022-04-13 14:47:10|966.45|955.65|966.05|955.25|966.45|955.65|966.05|955.25|2
1649861240000|2022-04-13 14:47:20|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649861250000|2022-04-13 14:47:30|965.69|954.89|965.8|955|965.8|955|965.69|954.89|2
1649861260000|2022-04-13 14:47:40|965.97|955.17|965.9|955.1|965.99|955.19|965.9|955.1|3
1649861270000|2022-04-13 14:47:50|965.64|954.84|965.75|954.95|965.75|954.95|965.64|954.84|2
1649861280000|2022-04-13 14:48:00|965.9|955.1|965.99|955.19|966.05|955.25|965.9|955.1|5
1649861290000|2022-04-13 14:48:10|966.15|955.35|966.45|955.65|966.45|955.65|966.15|955.35|2
1649861300000|2022-04-13 14:48:20|966.4|955.6|966.02|955.22|966.4|955.6|965.9|955.1|5
1649861310000|2022-04-13 14:48:30|965.9|955.1|966.02|955.22|966.02|955.22|965.9|955.1|4
1649861320000|2022-04-13 14:48:40|966.4|955.6|966.4|955.6|966.4|955.6|966.4|955.6|1
1649861330000|2022-04-13 14:48:50|966.45|955.65|966.9|956.1|966.9|956.1|966.45|955.65|2
1649861340000|2022-04-13 14:49:00|966.75|955.95|966.65|955.85|966.75|955.95|966.65|955.85|2
1649861360000|2022-04-13 14:49:20|966.55|955.75|965.62|954.82|966.55|955.75|965.62|954.82|5
1649861370000|2022-04-13 14:49:30|965.6|954.8|965.6|954.8|965.6|954.8|964.9|954.1|5
1649861380000|2022-04-13 14:49:40|965.65|954.85|965.65|954.85|965.65|954.85|964.9|954.1|5
1649861390000|2022-04-13 14:49:50|965.53|954.73|965.4|954.6|965.53|954.73|965.4|954.6|2
1649861400000|2022-04-13 14:50:00|965.55|954.75|965.4|954.6|965.65|954.85|965.4|954.6|3
1649861410000|2022-04-13 14:50:10|965.75|954.95|965.4|954.6|965.75|954.95|965.4|954.6|2
1649861430000|2022-04-13 14:50:30|964.85|954.05|964.4|953.6|964.85|954.05|964.4|953.6|2
1649861440000|2022-04-13 14:50:40|964.63|953.83|963.9|953.1|964.7|953.9|963.9|953.1|4
1649861460000|2022-04-13 14:51:00|963.98|953.18|963.65|952.85|964.05|953.25|963.65|952.85|4
1649861470000|2022-04-13 14:51:10|963.9|953.1|963.8|953|963.9|953.1|963.67|952.87|3
1649861480000|2022-04-13 14:51:20|963.49|952.69|963.9|953.1|963.9|953.1|963.23|952.43|7
1649861500000|2022-04-13 14:51:40|964.25|953.45|963.9|953.1|964.25|953.45|963.9|953.1|2
1649861530000|2022-04-13 14:52:10|964.05|953.25|964.4|953.6|964.45|953.65|964.05|953.25|4
1649861540000|2022-04-13 14:52:20|964.83|954.03|965.34|954.54|965.34|954.54|964.83|954.03|5
1649861550000|2022-04-13 14:52:30|965.31|954.51|965.31|954.51|965.31|954.51|965.31|954.51|1
1649861560000|2022-04-13 14:52:40|965.5|954.7|965.09|954.29|965.9|955.1|965.09|954.29|3
1649861570000|2022-04-13 14:52:50|964.96|954.16|965.9|955.1|966|955.2|964.96|954.16|6
1649861580000|2022-04-13 14:53:00|965.95|955.15|965.7|954.9|965.95|955.15|965.7|954.9|3
1649861600000|2022-04-13 14:53:20|965.46|954.66|965.31|954.51|965.47|954.67|965.31|954.51|3
1649861610000|2022-04-13 14:53:30|965.32|954.52|965.17|954.37|965.44|954.64|964.97|954.17|5
1649861620000|2022-04-13 14:53:40|965.35|954.55|965.32|954.52|965.35|954.55|965.32|954.52|3
1649861630000|2022-04-13 14:53:50|965.25|954.45|965.32|954.52|965.32|954.52|965.25|954.45|5
1649861640000|2022-04-13 14:54:00|965.45|954.65|965.45|954.65|965.45|954.65|965.45|954.65|1
1649861650000|2022-04-13 14:54:10|965.37|954.57|965.37|954.57|965.37|954.57|965.37|954.57|1
1649861670000|2022-04-13 14:54:30|965.65|954.85|965.9|955.1|965.9|955.1|965.65|954.85|3
1649861680000|2022-04-13 14:54:40|965.45|954.65|965.45|954.65|965.45|954.65|965.45|954.65|1
1649861700000|2022-04-13 14:55:00|964.97|954.17|964.97|954.17|964.97|954.17|964.97|954.17|1
1649861710000|2022-04-13 14:55:10|965.65|954.85|965.65|954.85|965.65|954.85|965.65|954.85|1
1649861720000|2022-04-13 14:55:20|965.9|955.1|965.9|955.1|966|955.2|965.9|955.1|4
1649861730000|2022-04-13 14:55:30|966.2|955.4|965.9|955.1|966.2|955.4|965.9|955.1|2
1649861740000|2022-04-13 14:55:40|966.2|955.4|965.9|955.1|966.2|955.4|965.9|955.1|3
1649861760000|2022-04-13 14:56:00|966.05|955.25|965.55|954.75|966.05|955.25|965.55|954.75|5
1649861770000|2022-04-13 14:56:10|965.4|954.6|964.99|954.19|965.4|954.6|964.99|954.19|7
1649861780000|2022-04-13 14:56:20|964.78|953.98|964.9|954.1|964.9|954.1|964.78|953.98|2
1649861800000|2022-04-13 14:56:40|964.4|953.6|964.4|953.6|964.4|953.6|963.9|953.1|5
1649861820000|2022-04-13 14:57:00|964.85|954.05|964.85|954.05|964.85|954.05|964.85|954.05|1
1649861830000|2022-04-13 14:57:10|964.9|954.1|964.85|954.05|964.9|954.1|964.85|954.05|2
1649861860000|2022-04-13 14:57:40|964.7|953.9|964.7|953.9|964.7|953.9|964.7|953.9|1
1649861870000|2022-04-13 14:57:50|964.25|953.45|964.7|953.9|964.7|953.9|964.25|953.45|2
1649861880000|2022-04-13 14:58:00|964.2|953.4|964.7|953.9|964.7|953.9|964.2|953.4|5
1649861890000|2022-04-13 14:58:10|964.58|953.78|964.9|954.1|964.9|954.1|964.5|953.7|5
1649861930000|2022-04-13 14:58:50|964.57|953.77|964.5|953.7|964.57|953.77|964.42|953.62|3
1649861940000|2022-04-13 14:59:00|964.53|953.73|964.5|953.7|964.53|953.73|964.5|953.7|2
1649861970000|2022-04-13 14:59:30|964.65|953.85|964.4|953.6|964.65|953.85|964.4|953.6|3
1649861990000|2022-04-13 14:59:50|964.02|953.22|964.02|953.22|964.4|953.6|964.02|953.22|3
1649862000000|2022-04-13 15:00:00|964.05|953.25|964.97|954.17|964.97|954.17|964.02|953.22|6
1649862010000|2022-04-13 15:00:10|964.89|954.09|964.9|954.1|964.96|954.16|964.89|954.09|3
1649862020000|2022-04-13 15:00:20|964.98|954.18|964.98|954.18|964.98|954.18|964.98|954.18|1
1649862030000|2022-04-13 15:00:30|964.9|954.1|964.9|954.1|964.9|954.1|964.74|953.94|3
1649862040000|2022-04-13 15:00:40|964.74|953.94|964.9|954.1|964.98|954.18|964.52|953.72|6
1649862060000|2022-04-13 15:01:00|963.96|953.16|963.9|953.1|963.96|953.16|963.77|952.97|3
1649862070000|2022-04-13 15:01:10|963.05|952.25|963.05|952.25|963.05|952.25|963.05|952.25|1
1649862080000|2022-04-13 15:01:20|963.15|952.35|963.9|953.1|963.9|953.1|963.15|952.35|4
1649862090000|2022-04-13 15:01:30|963.8|953|963.9|953.1|963.9|953.1|963.6|952.8|3
1649862100000|2022-04-13 15:01:40|963.67|952.87|963.9|953.1|963.9|953.1|963.25|952.45|4
1649862110000|2022-04-13 15:01:50|963.97|953.17|963.97|953.17|963.97|953.17|963.97|953.17|1
1649862120000|2022-04-13 15:02:00|964.35|953.55|964.5|953.7|964.52|953.72|964.35|953.55|5
1649862130000|2022-04-13 15:02:10|964.56|953.76|964.8|954|964.86|954.06|964.56|953.76|5
1649862140000|2022-04-13 15:02:20|964.88|954.08|964.9|954.1|965.13|954.33|964.88|954.08|3
1649862150000|2022-04-13 15:02:30|965.4|954.6|964.9|954.1|965.4|954.6|964.9|954.1|2
1649862160000|2022-04-13 15:02:40|965.4|954.6|965.9|955.1|965.9|955.1|965.4|954.6|2
1649862170000|2022-04-13 15:02:50|965.55|954.75|965.9|955.1|965.9|955.1|965.55|954.75|6
1649862180000|2022-04-13 15:03:00|965.55|954.75|965.9|955.1|966.15|955.35|965.55|954.75|4
1649862190000|2022-04-13 15:03:10|966.03|955.23|966.03|955.23|966.03|955.23|966.03|955.23|1
1649862200000|2022-04-13 15:03:20|965.9|955.1|966.7|955.9|966.77|955.97|965.9|955.1|9
1649862210000|2022-04-13 15:03:30|966.95|956.15|966.8|956|966.95|956.15|966.8|956|3
1649862220000|2022-04-13 15:03:40|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649862250000|2022-04-13 15:04:10|966.25|955.45|966.25|955.45|966.25|955.45|966.25|955.45|1
1649862260000|2022-04-13 15:04:20|966.4|955.6|966.4|955.6|966.4|955.6|966.4|955.6|1
1649862270000|2022-04-13 15:04:30|966.05|955.25|966.4|955.6|966.4|955.6|966.05|955.25|3
1649862290000|2022-04-13 15:04:50|966.05|955.25|966.05|955.25|966.05|955.25|966.05|955.25|1
1649862300000|2022-04-13 15:05:00|966.4|955.6|966.65|955.85|966.9|956.1|966.4|955.6|3
1649862310000|2022-04-13 15:05:10|966.4|955.6|966.25|955.45|966.75|955.95|966.25|955.45|7
1649862320000|2022-04-13 15:05:20|966.05|955.25|965.9|955.1|966.05|955.25|965.9|955.1|2
1649862350000|2022-04-13 15:05:50|965.75|954.95|965.25|954.45|965.75|954.95|965.25|954.45|2
1649862360000|2022-04-13 15:06:00|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1649862380000|2022-04-13 15:06:20|965.12|954.32|965.15|954.35|965.15|954.35|964.9|954.1|6
1649862390000|2022-04-13 15:06:30|965.78|954.98|965.95|955.15|966.3|955.5|965.78|954.98|5
1649862400000|2022-04-13 15:06:40|966.15|955.35|966.41|955.61|966.41|955.61|966.15|955.35|3
1649862410000|2022-04-13 15:06:50|966.67|955.87|966.91|956.11|966.91|956.11|966.67|955.87|2
1649862420000|2022-04-13 15:07:00|967.16|956.36|967.15|956.35|967.16|956.36|966.9|956.1|8
1649862430000|2022-04-13 15:07:10|966.9|956.1|967.3|956.5|967.3|956.5|966.9|956.1|3
1649862440000|2022-04-13 15:07:20|967.08|956.28|967.27|956.47|967.39|956.59|966.9|956.1|6
1649862460000|2022-04-13 15:07:40|967.66|956.86|967.77|956.97|967.77|956.97|967.66|956.86|2
1649862470000|2022-04-13 15:07:50|967.66|956.86|968.14|957.34|968.14|957.34|967.58|956.78|6
1649862480000|2022-04-13 15:08:00|968.35|957.55|968.41|957.61|968.56|957.76|968.14|957.34|12
1649862490000|2022-04-13 15:08:10|968.42|957.62|968.9|958.1|968.93|958.13|968.42|957.62|5
1649862500000|2022-04-13 15:08:20|968.93|958.13|968.9|958.1|968.93|958.13|968.9|958.1|2
1649862520000|2022-04-13 15:08:40|968.7|957.9|968.9|958.1|968.9|958.1|968.7|957.9|2
1649862530000|2022-04-13 15:08:50|968.8|958|968.68|957.88|968.8|958|968.68|957.88|2
1649862540000|2022-04-13 15:09:00|968.3|957.5|968.75|957.95|968.75|957.95|968.25|957.45|5
1649862550000|2022-04-13 15:09:10|968.25|957.45|968.63|957.83|968.63|957.83|968.25|957.45|6
1649862560000|2022-04-13 15:09:20|968.25|957.45|968.78|957.98|968.78|957.98|968.25|957.45|13
1649862570000|2022-04-13 15:09:30|968.72|957.92|969|958.2|969|958.2|968.72|957.92|3
1649862580000|2022-04-13 15:09:40|969.23|958.43|969.23|958.43|969.23|958.43|969.23|958.43|1
1649862590000|2022-04-13 15:09:50|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649862600000|2022-04-13 15:10:00|968.4|957.6|967.9|957.1|968.4|957.6|967.9|957.1|2
1649862610000|2022-04-13 15:10:10|967.4|956.6|967.4|956.6|967.65|956.85|967.4|956.6|5
1649862620000|2022-04-13 15:10:20|966.93|956.13|967.28|956.48|967.45|956.65|966.9|956.1|5
1649862630000|2022-04-13 15:10:30|966.9|956.1|967.3|956.5|967.32|956.52|966.9|956.1|6
1649862640000|2022-04-13 15:10:40|967.72|956.92|967.85|957.05|967.85|957.05|967.72|956.92|2
1649862650000|2022-04-13 15:10:50|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649862660000|2022-04-13 15:11:00|968.03|957.23|967.9|957.1|968.1|957.3|967.9|957.1|4
1649862680000|2022-04-13 15:11:20|968.05|957.25|967.9|957.1|968.05|957.25|967.9|957.1|2
1649862690000|2022-04-13 15:11:30|967.85|957.05|967.85|957.05|967.85|957.05|967.85|957.05|1
1649862710000|2022-04-13 15:11:50|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649862720000|2022-04-13 15:12:00|967.15|956.35|967.53|956.73|967.65|956.85|967.15|956.35|3
1649862730000|2022-04-13 15:12:10|967.65|956.85|967.35|956.55|967.65|956.85|966.98|956.18|10
1649862740000|2022-04-13 15:12:20|966.98|956.18|967.48|956.68|967.6|956.8|966.98|956.18|5
1649862750000|2022-04-13 15:12:30|967.35|956.55|966.98|956.18|967.65|956.85|966.98|956.18|5
1649862760000|2022-04-13 15:12:40|966.95|956.15|966.98|956.18|966.98|956.18|966.72|955.92|7
1649862770000|2022-04-13 15:12:50|966.9|956.1|967.35|956.55|967.8|957|966.9|956.1|9
1649862780000|2022-04-13 15:13:00|967.38|956.58|967.75|956.95|967.75|956.95|967.05|956.25|12
1649862800000|2022-04-13 15:13:20|967.9|957.1|967.75|956.95|967.9|957.1|967.75|956.95|2
1649862810000|2022-04-13 15:13:30|967.88|957.08|967.75|956.95|967.88|957.08|967.75|956.95|6
1649862820000|2022-04-13 15:13:40|968.03|957.23|967.8|957|968.03|957.23|967.69|956.89|4
1649862830000|2022-04-13 15:13:50|967.89|957.09|967.8|957|967.89|957.09|967.8|957|2
1649862840000|2022-04-13 15:14:00|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649862860000|2022-04-13 15:14:20|967.8|957|967.8|957|967.8|957|967.8|957|1
1649862870000|2022-04-13 15:14:30|967.75|956.95|967.9|957.1|967.9|957.1|967.68|956.88|4
1649862900000|2022-04-13 15:15:00|967.85|957.05|967.85|957.05|967.85|957.05|967.85|957.05|1
1649862910000|2022-04-13 15:15:10|967.8|957|967.8|957|967.8|957|967.8|957|1
1649862920000|2022-04-13 15:15:20|967.65|956.85|967.53|956.73|967.65|956.85|967.53|956.73|2
1649862930000|2022-04-13 15:15:30|967.15|956.35|967.9|957.1|967.9|957.1|967.15|956.35|9
1649862960000|2022-04-13 15:16:00|967.95|957.15|967.9|957.1|967.95|957.15|967.9|957.1|2
1649862980000|2022-04-13 15:16:20|967.7|956.9|967.75|956.95|967.75|956.95|967.7|956.9|2
1649863000000|2022-04-13 15:16:40|967.8|957|967.9|957.1|967.9|957.1|967.8|957|2
1649863010000|2022-04-13 15:16:50|968|957.2|967.9|957.1|968|957.2|967.9|957.1|2
1649863020000|2022-04-13 15:17:00|968.15|957.35|967.9|957.1|968.15|957.35|967.9|957.1|6
1649863040000|2022-04-13 15:17:20|967.93|957.13|967.9|957.1|967.93|957.13|967.9|957.1|2
1649863060000|2022-04-13 15:17:40|968|957.2|967.9|957.1|968|957.2|967.9|957.1|2
1649863070000|2022-04-13 15:17:50|968.85|958.05|968.49|957.69|968.85|958.05|968.49|957.69|2
1649863080000|2022-04-13 15:18:00|968.3|957.5|968.04|957.24|968.3|957.5|968.04|957.24|6
1649863090000|2022-04-13 15:18:10|967.99|957.19|967.99|957.19|967.99|957.19|967.99|957.19|1
1649863110000|2022-04-13 15:18:30|968.75|957.95|968.75|957.95|968.75|957.95|968.75|957.95|1
1649863120000|2022-04-13 15:18:40|968.7|957.9|968.7|957.9|968.7|957.9|968.7|957.9|1
1649863130000|2022-04-13 15:18:50|968.49|957.69|968.49|957.69|968.49|957.69|968.49|957.69|1
1649863140000|2022-04-13 15:19:00|968.4|957.6|967.36|956.56|968.4|957.6|967.36|956.56|7
1649863160000|2022-04-13 15:19:20|967.14|956.34|967.17|956.37|967.17|956.37|967.1|956.3|3
1649863170000|2022-04-13 15:19:30|967.45|956.65|967.45|956.65|967.45|956.65|967.45|956.65|1
1649863180000|2022-04-13 15:19:40|967.32|956.52|967.32|956.52|967.32|956.52|967.32|956.52|1
1649863200000|2022-04-13 15:20:00|967.4|956.6|967.27|956.47|967.4|956.6|967.27|956.47|2
1649863210000|2022-04-13 15:20:10|967.45|956.65|967.3|956.5|967.45|956.65|967.3|956.5|2
1649863230000|2022-04-13 15:20:30|967.7|956.9|967.7|956.9|967.85|957.05|967.7|956.9|3
1649863240000|2022-04-13 15:20:40|967.65|956.85|967.65|956.85|967.65|956.85|967.65|956.85|1
1649863250000|2022-04-13 15:20:50|967.6|956.8|967.9|957.1|967.9|957.1|967.6|956.8|2
1649863260000|2022-04-13 15:21:00|967.65|956.85|967.65|956.85|967.65|956.85|967.65|956.85|1
1649863280000|2022-04-13 15:21:20|967.5|956.7|967.5|956.7|967.5|956.7|967.5|956.7|1
1649863290000|2022-04-13 15:21:30|967.4|956.6|967.4|956.6|967.4|956.6|967.4|956.6|1
1649863310000|2022-04-13 15:21:50|967.41|956.61|967.41|956.61|967.41|956.61|967.4|956.6|3
1649863320000|2022-04-13 15:22:00|967.75|956.95|967.9|957.1|967.9|957.1|967.75|956.95|2
1649863330000|2022-04-13 15:22:10|967.8|957|968.9|958.1|969.2|958.4|967.8|957|10
1649863340000|2022-04-13 15:22:20|968.96|958.16|969.86|959.06|969.91|959.11|968.9|958.1|15
1649863350000|2022-04-13 15:22:30|969.82|959.02|970.25|959.45|970.25|959.45|969.82|959.02|5
1649863360000|2022-04-13 15:22:40|970.19|959.39|970.2|959.4|970.24|959.44|970.19|959.39|3
1649863370000|2022-04-13 15:22:50|970.19|959.39|970.24|959.44|970.25|959.45|970.19|959.39|3
1649863380000|2022-04-13 15:23:00|970.5|959.7|970.14|959.34|970.5|959.7|970.14|959.34|3
1649863390000|2022-04-13 15:23:10|970.16|959.36|970.74|959.94|971.15|960.35|970.08|959.28|13
1649863400000|2022-04-13 15:23:20|970.81|960.01|970.74|959.94|970.81|960.01|970.65|959.85|6
1649863410000|2022-04-13 15:23:30|970.05|959.25|970.49|959.69|970.55|959.75|970.05|959.25|7
1649863420000|2022-04-13 15:23:40|970.64|959.84|970.74|959.94|970.74|959.94|970.24|959.44|7
1649863430000|2022-04-13 15:23:50|970.65|959.85|970.6|959.8|970.74|959.94|970.6|959.8|4
1649863440000|2022-04-13 15:24:00|970.74|959.94|970.74|959.94|970.74|959.94|970.25|959.45|5
1649863450000|2022-04-13 15:24:10|970.9|960.1|971.01|960.21|971.01|960.21|970.85|960.05|4
1649863460000|2022-04-13 15:24:20|970.9|960.1|971.09|960.29|971.42|960.62|970.9|960.1|5
1649863470000|2022-04-13 15:24:30|971.4|960.6|971.07|960.27|971.52|960.72|971.07|960.27|4
1649863480000|2022-04-13 15:24:40|971.09|960.29|971.06|960.26|971.09|960.29|970.9|960.1|6
1649863490000|2022-04-13 15:24:50|971.09|960.29|971.29|960.49|971.49|960.69|971.06|960.26|6
1649863500000|2022-04-13 15:25:00|971.44|960.64|971|960.2|971.9|961.1|971|960.2|8
1649863510000|2022-04-13 15:25:10|971.24|960.44|970.9|960.1|971.24|960.44|970.9|960.1|8
1649863520000|2022-04-13 15:25:20|971.07|960.27|970.75|959.95|971.07|960.27|970.65|959.85|5
1649863530000|2022-04-13 15:25:30|970.3|959.5|970.65|959.85|970.65|959.85|970.3|959.5|2
1649863540000|2022-04-13 15:25:40|970.4|959.6|970.75|959.95|970.75|959.95|970.4|959.6|3
1649863550000|2022-04-13 15:25:50|970.9|960.1|970.9|960.1|971.07|960.27|970.9|960.1|5
1649863560000|2022-04-13 15:26:00|970.8|960|970.8|960|970.8|960|970.8|960|1
1649863570000|2022-04-13 15:26:10|970.4|959.6|969.9|959.1|970.4|959.6|969.9|959.1|2
1649863580000|2022-04-13 15:26:20|969.85|959.05|969.8|959|969.85|959.05|969.8|959|2
1649863610000|2022-04-13 15:26:50|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1649863620000|2022-04-13 15:27:00|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649863630000|2022-04-13 15:27:10|969.15|958.35|968.9|958.1|969.19|958.39|968.9|958.1|3
1649863640000|2022-04-13 15:27:20|969|958.2|969.15|958.35|969.5|958.7|969|958.2|3
1649863650000|2022-04-13 15:27:30|969.4|958.6|969.3|958.5|969.58|958.78|969.05|958.25|6
1649863660000|2022-04-13 15:27:40|968.9|958.1|969.52|958.72|969.6|958.8|968.9|958.1|4
1649863670000|2022-04-13 15:27:50|969.5|958.7|969.6|958.8|969.6|958.8|969.5|958.7|2
1649863690000|2022-04-13 15:28:10|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1649863700000|2022-04-13 15:28:20|970.12|959.32|970.4|959.6|970.4|959.6|969.9|959.1|9
1649863720000|2022-04-13 15:28:40|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1649863730000|2022-04-13 15:28:50|969.65|958.85|969.8|959|969.9|959.1|969.65|958.85|5
1649863740000|2022-04-13 15:29:00|969.3|958.5|969.4|958.6|969.75|958.95|969.3|958.5|3
1649863750000|2022-04-13 15:29:10|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649863770000|2022-04-13 15:29:30|968.4|957.6|968.7|957.9|968.7|957.9|967.95|957.15|5
1649863780000|2022-04-13 15:29:40|968.75|957.95|968.4|957.6|968.75|957.95|968.4|957.6|2
1649863790000|2022-04-13 15:29:50|968.75|957.95|968.75|957.95|968.75|957.95|968.75|957.95|1
1649863800000|2022-04-13 15:30:00|968.85|958.05|968.85|958.05|968.85|958.05|968.85|958.05|1
1649863810000|2022-04-13 15:30:10|968.4|957.6|968.4|957.6|968.4|957.6|968.4|957.6|1
1649863820000|2022-04-13 15:30:20|968.7|957.9|967.9|957.1|968.7|957.9|967.9|957.1|2
1649863830000|2022-04-13 15:30:30|967.95|957.15|967.9|957.1|967.95|957.15|967.9|957.1|2
1649863850000|2022-04-13 15:30:50|967.85|957.05|967.9|957.1|967.9|957.1|967.85|957.05|2
1649863870000|2022-04-13 15:31:10|968.4|957.6|968.4|957.6|968.4|957.6|968.4|957.6|1
1649863880000|2022-04-13 15:31:20|968.8|958|968.9|958.1|968.9|958.1|968.8|958|2
1649863910000|2022-04-13 15:31:50|969.34|958.54|969.49|958.69|969.68|958.88|969.34|958.54|4
1649863920000|2022-04-13 15:32:00|969.34|958.54|969.84|959.04|969.84|959.04|969.34|958.54|3
1649863940000|2022-04-13 15:32:20|969.34|958.54|969.15|958.35|969.34|958.54|969.15|958.35|2
1649863950000|2022-04-13 15:32:30|969.2|958.4|970.65|959.85|970.75|959.95|969.2|958.4|8
1649863960000|2022-04-13 15:32:40|970.85|960.05|969.9|959.1|970.85|960.05|969.9|959.1|2
1649863970000|2022-04-13 15:32:50|970.19|959.39|969.9|959.1|970.75|959.95|969.9|959.1|5
1649863980000|2022-04-13 15:33:00|970.25|959.45|970.25|959.45|970.25|959.45|970.25|959.45|1
1649863990000|2022-04-13 15:33:10|970.65|959.85|970.9|960.1|970.9|960.1|970.41|959.61|3
1649864000000|2022-04-13 15:33:20|971.03|960.23|970.9|960.1|971.03|960.23|970.9|960.1|3
1649864020000|2022-04-13 15:33:40|970.75|959.95|970.85|960.05|970.9|960.1|970.75|959.95|3
1649864030000|2022-04-13 15:33:50|970.72|959.92|970.72|959.92|970.72|959.92|970.68|959.88|3
1649864040000|2022-04-13 15:34:00|970.65|959.85|970.9|960.1|971.03|960.23|970.62|959.82|11
1649864050000|2022-04-13 15:34:10|971.05|960.25|971.25|960.45|971.44|960.64|971.05|960.25|4
1649864060000|2022-04-13 15:34:20|971.05|960.25|970.96|960.16|971.05|960.25|970.9|960.1|6
1649864070000|2022-04-13 15:34:30|970.72|959.92|970.9|960.1|970.9|960.1|970.72|959.92|2
1649864080000|2022-04-13 15:34:40|970.25|959.45|970.9|960.1|970.9|960.1|970.25|959.45|3
1649864090000|2022-04-13 15:34:50|970.81|960.01|970.9|960.1|970.9|960.1|970.81|960.01|2
1649864100000|2022-04-13 15:35:00|970.67|959.87|970.9|960.1|970.9|960.1|970.67|959.87|2
1649864110000|2022-04-13 15:35:10|970.2|959.4|970.2|959.4|970.2|959.4|970.2|959.4|1
1649864120000|2022-04-13 15:35:20|969.9|959.1|970.22|959.42|970.22|959.42|969.9|959.1|6
1649864150000|2022-04-13 15:35:50|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1649864180000|2022-04-13 15:36:20|970.1|959.3|970.19|959.39|970.19|959.39|970.1|959.3|2
1649864200000|2022-04-13 15:36:40|969.9|959.1|969.74|958.94|969.9|959.1|969.74|958.94|3
1649864210000|2022-04-13 15:36:50|969.84|959.04|969.84|959.04|969.84|959.04|969.84|959.04|1
1649864220000|2022-04-13 15:37:00|969.77|958.97|968|957.2|969.84|959.04|968|957.2|9
1649864230000|2022-04-13 15:37:10|967.95|957.15|967.4|956.6|967.95|957.15|967.4|956.6|4
1649864240000|2022-04-13 15:37:20|967.8|957|967.9|957.1|967.9|957.1|967.8|957|2
1649864250000|2022-04-13 15:37:30|967.85|957.05|966.9|956.1|967.85|957.05|966.88|956.08|5
1649864260000|2022-04-13 15:37:40|966.69|955.89|966.85|956.05|966.85|956.05|965.9|955.1|7
1649864270000|2022-04-13 15:37:50|966.9|956.1|966.9|956.1|967.19|956.39|966.9|956.1|3
1649864280000|2022-04-13 15:38:00|967.15|956.35|966.9|956.1|967.15|956.35|966.9|956.1|2
1649864300000|2022-04-13 15:38:20|967.05|956.25|967.9|957.1|967.9|957.1|967.05|956.25|7
1649864320000|2022-04-13 15:38:40|968.01|957.21|968|957.2|968.2|957.4|967.9|957.1|4
1649864330000|2022-04-13 15:38:50|967.9|957.1|967.9|957.1|967.9|957.1|967.55|956.75|7
1649864340000|2022-04-13 15:39:00|967.79|956.99|967.9|957.1|967.9|957.1|967.5|956.7|3
1649864360000|2022-04-13 15:39:20|967.5|956.7|967.9|957.1|967.9|957.1|967.5|956.7|3
1649864370000|2022-04-13 15:39:30|967.77|956.97|967.9|957.1|967.9|957.1|967.75|956.95|3
1649864380000|2022-04-13 15:39:40|967.4|956.6|967.8|957|967.8|957|967.4|956.6|2
1649864390000|2022-04-13 15:39:50|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649864400000|2022-04-13 15:40:00|967.78|956.98|967.3|956.5|967.78|956.98|967.3|956.5|3
1649864410000|2022-04-13 15:40:10|967.17|956.37|966.9|956.1|967.17|956.37|966.34|955.54|11
1649864440000|2022-04-13 15:40:40|966.79|955.99|966.9|956.1|966.9|956.1|966.79|955.99|2
1649864450000|2022-04-13 15:40:50|966.79|955.99|966.9|956.1|966.9|956.1|966.79|955.99|2
1649864460000|2022-04-13 15:41:00|966.5|955.7|966.9|956.1|966.9|956.1|966.5|955.7|3
1649864470000|2022-04-13 15:41:10|966.68|955.88|966.68|955.88|966.68|955.88|966.68|955.88|1
1649864480000|2022-04-13 15:41:20|966.85|956.05|966.4|955.6|966.85|956.05|966.4|955.6|4
1649864490000|2022-04-13 15:41:30|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649864500000|2022-04-13 15:41:40|965.65|954.85|965.65|954.85|965.9|955.1|965.5|954.7|5
1649864510000|2022-04-13 15:41:50|965.3|954.5|965.59|954.79|965.65|954.85|965.3|954.5|3
1649864520000|2022-04-13 15:42:00|965.62|954.82|966.14|955.34|966.5|955.7|965.62|954.82|8
1649864530000|2022-04-13 15:42:10|965.9|955.1|966.75|955.95|966.75|955.95|965.9|955.1|5
1649864540000|2022-04-13 15:42:20|966.65|955.85|966.7|955.9|966.7|955.9|966.45|955.65|5
1649864550000|2022-04-13 15:42:30|966.56|955.76|966.8|956|966.8|956|966.45|955.65|4
1649864560000|2022-04-13 15:42:40|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649864580000|2022-04-13 15:43:00|967.07|956.27|967.07|956.27|967.07|956.27|967.07|956.27|1
1649864590000|2022-04-13 15:43:10|967.33|956.53|967.23|956.43|967.53|956.73|967.23|956.43|6
1649864600000|2022-04-13 15:43:20|967.53|956.73|967.68|956.88|967.68|956.88|967.23|956.43|4
1649864610000|2022-04-13 15:43:30|967.23|956.43|967.23|956.43|967.23|956.43|967.23|956.43|1
1649864630000|2022-04-13 15:43:50|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649864640000|2022-04-13 15:44:00|967.17|956.37|967.23|956.43|967.34|956.54|966.9|956.1|11
1649864650000|2022-04-13 15:44:10|967.53|956.73|967.23|956.43|967.53|956.73|967.23|956.43|2
1649864680000|2022-04-13 15:44:40|967.13|956.33|967.23|956.43|967.23|956.43|967.13|956.33|2
1649864690000|2022-04-13 15:44:50|966.9|956.1|966.83|956.03|966.9|956.1|966.83|956.03|2
1649864700000|2022-04-13 15:45:00|966.55|955.75|966.73|955.93|966.73|955.93|966.55|955.75|3
1649864710000|2022-04-13 15:45:10|966.33|955.53|966.55|955.75|966.75|955.95|965.9|955.1|6
1649864720000|2022-04-13 15:45:20|966.75|955.95|966.83|956.03|966.84|956.04|966.75|955.95|3
1649864730000|2022-04-13 15:45:30|966.71|955.91|966.83|956.03|966.83|956.03|966.7|955.9|4
1649864760000|2022-04-13 15:46:00|966.71|955.91|966.83|956.03|966.83|956.03|966.71|955.91|2
1649864770000|2022-04-13 15:46:10|967.4|956.6|967.61|956.81|967.8|957|967.4|956.6|3
1649864780000|2022-04-13 15:46:20|967.8|957|968.02|957.22|968.02|957.22|967.7|956.9|5
1649864790000|2022-04-13 15:46:30|967.93|957.13|968.9|958.1|968.9|958.1|967.9|957.1|10
1649864800000|2022-04-13 15:46:40|968.87|958.07|968.9|958.1|968.9|958.1|968.7|957.9|5
1649864810000|2022-04-13 15:46:50|968.8|958|968.3|957.5|968.8|958|968.16|957.36|7
1649864820000|2022-04-13 15:47:00|968.56|957.76|968.55|957.75|968.56|957.76|968.15|957.35|6
1649864830000|2022-04-13 15:47:10|968.8|958|968.4|957.6|968.8|958|968.1|957.3|4
1649864850000|2022-04-13 15:47:30|968.73|957.93|968.85|958.05|968.85|958.05|968.73|957.93|2
1649864870000|2022-04-13 15:47:50|968.4|957.6|968.4|957.6|968.4|957.6|968.4|957.6|1
1649864880000|2022-04-13 15:48:00|968.51|957.71|968.01|957.21|968.51|957.71|968.01|957.21|2
1649864910000|2022-04-13 15:48:30|968.2|957.4|968.01|957.21|968.2|957.4|968.01|957.21|3
1649864930000|2022-04-13 15:48:50|968.11|957.31|968.51|957.71|968.51|957.71|968.11|957.31|2
1649864940000|2022-04-13 15:49:00|968.85|958.05|968.85|958.05|968.85|958.05|968.85|958.05|1
1649864950000|2022-04-13 15:49:10|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649864980000|2022-04-13 15:49:40|969|958.2|969|958.2|969|958.2|969|958.2|1
1649864990000|2022-04-13 15:49:50|969.15|958.35|969.3|958.5|969.47|958.67|969.15|958.35|3
1649865000000|2022-04-13 15:50:00|969.47|958.67|969.9|959.1|969.9|959.1|969.47|958.67|4
1649865020000|2022-04-13 15:50:20|969.8|959|969.15|958.35|969.8|959|969.15|958.35|4
1649865030000|2022-04-13 15:50:30|969.18|958.38|969.18|958.38|969.18|958.38|969.18|958.38|1
1649865060000|2022-04-13 15:51:00|969.15|958.35|969.15|958.35|969.15|958.35|969.15|958.35|1
1649865090000|2022-04-13 15:51:30|968.9|958.1|968.4|957.6|968.9|958.1|968.4|957.6|3
1649865110000|2022-04-13 15:51:50|968.25|957.45|967.9|957.1|968.25|957.45|967.9|957.1|2
1649865160000|2022-04-13 15:52:40|967.85|957.05|967.85|957.05|967.85|957.05|967.85|957.05|1
1649865180000|2022-04-13 15:53:00|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649865190000|2022-04-13 15:53:10|968|957.2|968|957.2|968|957.2|968|957.2|1
1649865200000|2022-04-13 15:53:20|967.95|957.15|967.95|957.15|967.95|957.15|967.95|957.15|1
1649865210000|2022-04-13 15:53:30|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649865220000|2022-04-13 15:53:40|967.71|956.91|967.9|957.1|967.9|957.1|967.71|956.91|2
1649865230000|2022-04-13 15:53:50|967.71|956.91|967.9|957.1|967.9|957.1|967.53|956.73|9
1649865250000|2022-04-13 15:54:10|968|957.2|968.26|957.46|968.26|957.46|968|957.2|2
1649865260000|2022-04-13 15:54:20|968.4|957.6|968.25|957.45|968.4|957.6|968.25|957.45|3
1649865270000|2022-04-13 15:54:30|968.15|957.35|968.9|958.1|968.9|958.1|968.15|957.35|5
1649865300000|2022-04-13 15:55:00|968.85|958.05|968.85|958.05|968.85|958.05|968.85|958.05|1
1649865310000|2022-04-13 15:55:10|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649865320000|2022-04-13 15:55:20|968.95|958.15|968.95|958.15|968.95|958.15|968.95|958.15|1
1649865330000|2022-04-13 15:55:30|969.4|958.6|969.4|958.6|969.4|958.6|969.4|958.6|1
1649865340000|2022-04-13 15:55:40|969.75|958.95|969.9|959.1|969.9|959.1|969.75|958.95|2
1649865360000|2022-04-13 15:56:00|970.26|959.46|970.08|959.28|970.41|959.61|970.08|959.28|3
1649865370000|2022-04-13 15:56:10|969.9|959.1|969.72|958.92|969.9|959.1|969.59|958.79|3
1649865380000|2022-04-13 15:56:20|969.73|958.93|969.9|959.1|969.9|959.1|969.73|958.93|2
1649865410000|2022-04-13 15:56:50|968.9|958.1|968.9|958.1|968.9|958.1|968.65|957.85|5
1649865430000|2022-04-13 15:57:10|968.1|957.3|968.1|957.3|968.1|957.3|968.1|957.3|1
1649865450000|2022-04-13 15:57:30|968.4|957.6|968.4|957.6|968.65|957.85|968.26|957.46|5
1649865460000|2022-04-13 15:57:40|968.65|957.85|968.65|957.85|968.65|957.85|968.4|957.6|3
1649865470000|2022-04-13 15:57:50|968.4|957.6|968.4|957.6|968.4|957.6|968.4|957.6|1
1649865480000|2022-04-13 15:58:00|968.1|957.3|968.1|957.3|968.1|957.3|968.1|957.3|1
1649865490000|2022-04-13 15:58:10|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649865500000|2022-04-13 15:58:20|967.78|956.98|967.78|956.98|967.78|956.98|967.78|956.98|1
1649865510000|2022-04-13 15:58:30|967.7|956.9|967.87|957.07|968|957.2|967.52|956.72|6
1649865520000|2022-04-13 15:58:40|968|957.2|968.32|957.52|968.32|957.52|968|957.2|2
1649865530000|2022-04-13 15:58:50|968.31|957.51|968.32|957.52|968.32|957.52|968.31|957.51|6
1649865540000|2022-04-13 15:59:00|968.31|957.51|968.19|957.39|968.49|957.69|968.1|957.3|8
1649865550000|2022-04-13 15:59:10|968.15|957.35|967.95|957.15|968.15|957.35|967.95|957.15|2
1649865560000|2022-04-13 15:59:20|968|957.2|968|957.2|968|957.2|968|957.2|1
1649865590000|2022-04-13 15:59:50|967.9|957.1|967.28|956.48|967.9|957.1|966.9|956.1|4
1649865600000|2022-04-13 16:00:00|967.4|956.6|967.8|957|967.8|957|967.4|956.6|2
1649865610000|2022-04-13 16:00:10|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649865630000|2022-04-13 16:00:30|967.82|957.02|967.9|957.1|967.9|957.1|967.82|957.02|2
1649865640000|2022-04-13 16:00:40|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649865650000|2022-04-13 16:00:50|967|956.2|966.9|956.1|967|956.2|966.9|956.1|2
1649865660000|2022-04-13 16:01:00|966.79|955.99|966.3|955.5|966.95|956.15|966.3|955.5|3
1649865670000|2022-04-13 16:01:10|966.1|955.3|966.25|955.45|966.8|956|966.1|955.3|5
1649865680000|2022-04-13 16:01:20|966.65|955.85|966.4|955.6|966.8|956|966.4|955.6|3
1649865690000|2022-04-13 16:01:30|966|955.2|966|955.2|966|955.2|966|955.2|1
1649865720000|2022-04-13 16:02:00|966.1|955.3|966.1|955.3|966.1|955.3|966.1|955.3|1
1649865730000|2022-04-13 16:02:10|966.32|955.52|966.32|955.52|966.32|955.52|966.32|955.52|1
1649865740000|2022-04-13 16:02:20|966.69|955.89|966.82|956.02|966.82|956.02|966.32|955.52|5
1649865750000|2022-04-13 16:02:30|967.45|956.65|967.45|956.65|967.45|956.65|967.45|956.65|1
1649865760000|2022-04-13 16:02:40|967.55|956.75|967.55|956.75|967.55|956.75|967.55|956.75|1
1649865770000|2022-04-13 16:02:50|967.9|957.1|967.9|957.1|968.1|957.3|967.9|957.1|5
1649865780000|2022-04-13 16:03:00|968.07|957.27|969.08|958.28|969.41|958.61|968.07|957.27|11
1649865790000|2022-04-13 16:03:10|969.18|958.38|969.21|958.41|969.21|958.41|969.18|958.38|2
1649865800000|2022-04-13 16:03:20|969.51|958.71|969.51|958.71|969.51|958.71|969.51|958.71|1
1649865810000|2022-04-13 16:03:30|969.44|958.64|969.44|958.64|969.44|958.64|969.42|958.62|3
1649865820000|2022-04-13 16:03:40|969.59|958.79|969.83|959.03|969.83|959.03|969.45|958.65|6
1649865830000|2022-04-13 16:03:50|969.81|959.01|969.7|958.9|969.81|959.01|969.69|958.89|3
1649865840000|2022-04-13 16:04:00|969.85|959.05|969.94|959.14|969.94|959.14|969.85|959.05|2
1649865850000|2022-04-13 16:04:10|970.3|959.5|970.25|959.45|970.3|959.5|970.25|959.45|2
1649865860000|2022-04-13 16:04:20|970.35|959.55|970.2|959.4|970.35|959.55|970.2|959.4|3
1649865880000|2022-04-13 16:04:40|969.99|959.19|969.94|959.14|969.99|959.19|969.89|959.09|3
1649865890000|2022-04-13 16:04:50|969.98|959.18|969.98|959.18|969.98|959.18|969.98|959.18|1
1649865900000|2022-04-13 16:05:00|969.71|958.91|969.05|958.25|969.71|958.91|969.05|958.25|2
1649865920000|2022-04-13 16:05:20|969.17|958.37|969.52|958.72|969.52|958.72|969.17|958.37|2
1649865930000|2022-04-13 16:05:30|969.57|958.77|969.71|958.91|969.71|958.91|969.57|958.77|3
1649865950000|2022-04-13 16:05:50|969.65|958.85|970.07|959.27|970.07|959.27|969.65|958.85|5
1649865960000|2022-04-13 16:06:00|969.95|959.15|969.76|958.96|969.95|959.15|969.76|958.96|3
1649865970000|2022-04-13 16:06:10|969.96|959.16|969.96|959.16|969.96|959.16|969.96|959.16|1
1649865990000|2022-04-13 16:06:30|969.71|958.91|969.71|958.91|969.71|958.91|969.71|958.91|1
1649866000000|2022-04-13 16:06:40|969.62|958.82|969.71|958.91|969.71|958.91|969.62|958.82|2
1649866010000|2022-04-13 16:06:50|969.55|958.75|970.13|959.33|970.13|959.33|969.55|958.75|9
1649866020000|2022-04-13 16:07:00|970.18|959.38|970.2|959.4|970.2|959.4|970.18|959.38|2
1649866030000|2022-04-13 16:07:10|970.27|959.47|970.15|959.35|970.27|959.47|969.76|958.96|5
1649866040000|2022-04-13 16:07:20|970.05|959.25|969.71|958.91|970.05|959.25|969.71|958.91|2
1649866050000|2022-04-13 16:07:30|969.6|958.8|969.71|958.91|969.71|958.91|969.47|958.67|3
1649866070000|2022-04-13 16:07:50|969.83|959.03|970.7|959.9|970.7|959.9|969.83|959.03|6
1649866080000|2022-04-13 16:08:00|970.9|960.1|970.74|959.94|970.9|960.1|970.74|959.94|2
1649866090000|2022-04-13 16:08:10|970.65|959.85|970.4|959.6|970.65|959.85|970.2|959.4|3
1649866100000|2022-04-13 16:08:20|970.32|959.52|970.8|960|970.8|960|970.32|959.52|6
1649866110000|2022-04-13 16:08:30|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649866120000|2022-04-13 16:08:40|970.65|959.85|970.9|960.1|970.9|960.1|970.65|959.85|3
1649866130000|2022-04-13 16:08:50|970.8|960|970.9|960.1|970.9|960.1|970.8|960|2
1649866140000|2022-04-13 16:09:00|970.81|960.01|970.9|960.1|970.9|960.1|970.81|960.01|2
1649866150000|2022-04-13 16:09:10|971.4|960.6|971.74|960.94|971.74|960.94|971.4|960.6|3
1649866170000|2022-04-13 16:09:30|971.89|961.09|971.89|961.09|971.89|961.09|971.89|961.09|1
1649866180000|2022-04-13 16:09:40|971.84|961.04|971.89|961.09|971.89|961.09|971.84|961.04|2
1649866190000|2022-04-13 16:09:50|972|961.2|972|961.2|972|961.2|972|961.2|1
1649866200000|2022-04-13 16:10:00|971.84|961.04|971.74|960.94|971.84|961.04|971.74|960.94|2
1649866210000|2022-04-13 16:10:10|971.55|960.75|972.22|961.42|972.22|961.42|971.55|960.75|6
1649866220000|2022-04-13 16:10:20|972.34|961.54|972.29|961.49|972.39|961.59|972.22|961.42|6
1649866230000|2022-04-13 16:10:30|972.71|961.91|972.45|961.65|973.1|962.3|972.27|961.47|9
1649866240000|2022-04-13 16:10:40|972.39|961.59|972.4|961.6|972.45|961.65|972.39|961.59|3
1649866250000|2022-04-13 16:10:50|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1649866260000|2022-04-13 16:11:00|971.8|961|971.85|961.05|971.85|961.05|971.8|961|2
1649866270000|2022-04-13 16:11:10|971.75|960.95|971.65|960.85|971.75|960.95|971.65|960.85|2
1649866280000|2022-04-13 16:11:20|971.3|960.5|972.01|961.21|972.01|961.21|971.3|960.5|4
1649866290000|2022-04-13 16:11:30|972.12|961.32|972.24|961.44|972.44|961.64|972.12|961.32|6
1649866300000|2022-04-13 16:11:40|972.41|961.61|972.15|961.35|972.41|961.61|972.15|961.35|2
1649866310000|2022-04-13 16:11:50|972.43|961.63|972.26|961.46|972.45|961.65|972.1|961.3|5
1649866320000|2022-04-13 16:12:00|972.17|961.37|972.41|961.61|972.41|961.61|972.05|961.25|6
1649866330000|2022-04-13 16:12:10|972.5|961.7|972.55|961.75|972.55|961.75|972.5|961.7|2
1649866350000|2022-04-13 16:12:30|972.45|961.65|972.55|961.75|972.55|961.75|972.45|961.65|3
1649866370000|2022-04-13 16:12:50|972.68|961.88|972.63|961.83|972.68|961.88|972.63|961.83|2
1649866380000|2022-04-13 16:13:00|972.55|961.75|972.68|961.88|972.68|961.88|972.55|961.75|2
1649866390000|2022-04-13 16:13:10|972.73|961.93|972.73|961.93|972.73|961.93|972.73|961.93|1
1649866400000|2022-04-13 16:13:20|972.9|962.1|972.85|962.05|972.9|962.1|972.85|962.05|2
1649866410000|2022-04-13 16:13:30|972.25|961.45|972.25|961.45|972.34|961.54|972.25|961.45|3
1649866420000|2022-04-13 16:13:40|972.3|961.5|972.3|961.5|972.3|961.5|972.3|961.5|1
1649866430000|2022-04-13 16:13:50|972.37|961.57|972.5|961.7|972.5|961.7|972.37|961.57|3
1649866440000|2022-04-13 16:14:00|972.85|962.05|972.85|962.05|972.85|962.05|972.85|962.05|1
1649866450000|2022-04-13 16:14:10|972.68|961.88|972.85|962.05|972.85|962.05|972.65|961.85|3
1649866470000|2022-04-13 16:14:30|972.88|962.08|973.34|962.54|973.34|962.54|972.88|962.08|6
1649866480000|2022-04-13 16:14:40|973.44|962.64|973.84|963.04|973.84|963.04|973.34|962.54|4
1649866490000|2022-04-13 16:14:50|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649866500000|2022-04-13 16:15:00|973.84|963.04|973.84|963.04|973.84|963.04|973.84|963.04|1
1649866510000|2022-04-13 16:15:10|973.5|962.7|973.9|963.1|973.9|963.1|973.5|962.7|3
1649866520000|2022-04-13 16:15:20|974.4|963.6|974.4|963.6|974.4|963.6|974.15|963.35|8
1649866530000|2022-04-13 16:15:30|974.28|963.48|974.4|963.6|974.4|963.6|974.28|963.48|2
1649866540000|2022-04-13 16:15:40|974.57|963.77|974.57|963.77|974.57|963.77|974.57|963.77|1
1649866550000|2022-04-13 16:15:50|974.92|964.12|974.9|964.1|974.92|964.12|974.9|964.1|2
1649866560000|2022-04-13 16:16:00|975.1|964.3|975.1|964.3|975.1|964.3|975.1|964.3|1
1649866570000|2022-04-13 16:16:10|975.14|964.34|975.29|964.49|975.29|964.49|975.14|964.34|4
1649866580000|2022-04-13 16:16:20|975.28|964.48|975.34|964.54|975.34|964.54|975.28|964.48|2
1649866590000|2022-04-13 16:16:30|975.29|964.49|975.22|964.42|975.35|964.55|975.22|964.42|3
1649866600000|2022-04-13 16:16:40|975.2|964.4|974.9|964.1|975.22|964.42|974.9|964.1|7
1649866610000|2022-04-13 16:16:50|974.83|964.03|974.9|964.1|974.9|964.1|974.83|964.03|2
1649866620000|2022-04-13 16:17:00|974.4|963.6|973.28|962.48|974.4|963.6|972.9|962.1|7
1649866630000|2022-04-13 16:17:10|972.9|962.1|973.28|962.48|973.28|962.48|972.9|962.1|2
1649866640000|2022-04-13 16:17:20|973.6|962.8|972.65|961.85|973.6|962.8|972.65|961.85|7
1649866650000|2022-04-13 16:17:30|972.9|962.1|971.4|960.6|972.9|962.1|971.4|960.6|9
1649866660000|2022-04-13 16:17:40|971.57|960.77|971.9|961.1|971.9|961.1|971.4|960.6|4
1649866670000|2022-04-13 16:17:50|972.12|961.32|972.4|961.6|972.7|961.9|972.12|961.32|5
1649866680000|2022-04-13 16:18:00|972.9|962.1|973.3|962.5|973.3|962.5|972.9|962.1|8
1649866690000|2022-04-13 16:18:10|973.4|962.6|973.85|963.05|973.85|963.05|973.4|962.6|2
1649866700000|2022-04-13 16:18:20|973.4|962.6|972.9|962.1|973.4|962.6|972.9|962.1|4
1649866710000|2022-04-13 16:18:30|973.05|962.25|972.9|962.1|973.05|962.25|972.9|962.1|3
1649866730000|2022-04-13 16:18:50|973.05|962.25|972.9|962.1|973.05|962.25|972.9|962.1|2
1649866740000|2022-04-13 16:19:00|973.15|962.35|973.9|963.1|973.9|963.1|972.9|962.1|5
1649866750000|2022-04-13 16:19:10|973.8|963|973.8|963|973.8|963|973.8|963|1
1649866760000|2022-04-13 16:19:20|973.71|962.91|973.8|963|973.8|963|973.69|962.89|3
1649866770000|2022-04-13 16:19:30|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649866780000|2022-04-13 16:19:40|973.8|963|973.8|963|973.8|963|973.8|963|1
1649866790000|2022-04-13 16:19:50|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649866800000|2022-04-13 16:20:00|973.75|962.95|973.75|962.95|973.75|962.95|973.75|962.95|1
1649866810000|2022-04-13 16:20:10|973.4|962.6|973.4|962.6|973.4|962.6|973.4|962.6|1
1649866820000|2022-04-13 16:20:20|973.5|962.7|973.21|962.41|973.5|962.7|973.21|962.41|2
1649866830000|2022-04-13 16:20:30|973.15|962.35|972.9|962.1|973.15|962.35|972.9|962.1|12
1649866840000|2022-04-13 16:20:40|973.15|962.35|973.15|962.35|973.15|962.35|972.9|962.1|11
1649866850000|2022-04-13 16:20:50|973.75|962.95|973.28|962.48|973.75|962.95|973|962.2|6
1649866860000|2022-04-13 16:21:00|972.9|962.1|972.9|962.1|973.28|962.48|972.9|962.1|3
1649866870000|2022-04-13 16:21:10|972.4|961.6|971.9|961.1|972.4|961.6|971.9|961.1|2
1649866880000|2022-04-13 16:21:20|972.4|961.6|972.7|961.9|972.7|961.9|972.4|961.6|2
1649866890000|2022-04-13 16:21:30|972.85|962.05|972.4|961.6|972.85|962.05|972.4|961.6|2
1649866900000|2022-04-13 16:21:40|972.03|961.23|971.9|961.1|972.6|961.8|971.9|961.1|4
1649866910000|2022-04-13 16:21:50|972.05|961.25|971.9|961.1|972.05|961.25|971.9|961.1|3
1649866920000|2022-04-13 16:22:00|972.28|961.48|972.28|961.48|972.28|961.48|972.28|961.48|1
1649866930000|2022-04-13 16:22:10|972.75|961.95|972.4|961.6|972.75|961.95|972.4|961.6|3
1649866940000|2022-04-13 16:22:20|972.75|961.95|971.9|961.1|972.75|961.95|971.9|961.1|3
1649866950000|2022-04-13 16:22:30|972.05|961.25|971.9|961.1|972.05|961.25|971.9|961.1|2
1649866960000|2022-04-13 16:22:40|972.1|961.3|971.9|961.1|972.1|961.3|971.9|961.1|3
1649866970000|2022-04-13 16:22:50|972.28|961.48|971.9|961.1|972.28|961.48|971.9|961.1|9
1649866980000|2022-04-13 16:23:00|972.7|961.9|972.75|961.95|972.75|961.95|972.4|961.6|3
1649866990000|2022-04-13 16:23:10|972.08|961.28|971.9|961.1|972.08|961.28|971.9|961.1|2
1649867040000|2022-04-13 16:24:00|972.06|961.26|971.9|961.1|972.27|961.47|971.9|961.1|7
1649867050000|2022-04-13 16:24:10|972.06|961.26|971.9|961.1|972.1|961.3|971.9|961.1|4
1649867060000|2022-04-13 16:24:20|971.8|961|971.8|961|971.8|961|971.8|961|1
1649867070000|2022-04-13 16:24:30|971.4|960.6|970.9|960.1|971.4|960.6|970.9|960.1|3
1649867090000|2022-04-13 16:24:50|970.99|960.19|971.52|960.72|971.52|960.72|970.9|960.1|6
1649867100000|2022-04-13 16:25:00|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1649867110000|2022-04-13 16:25:10|972.21|961.41|972.4|961.6|972.4|961.6|972.19|961.39|4
1649867120000|2022-04-13 16:25:20|972.8|962|972.8|962|972.8|962|972.8|962|1
1649867130000|2022-04-13 16:25:30|972.4|961.6|972.4|961.6|972.4|961.6|972.4|961.6|1
1649867140000|2022-04-13 16:25:40|971.95|961.15|971.95|961.15|971.95|961.15|971.95|961.15|1
1649867150000|2022-04-13 16:25:50|971.9|961.1|971.75|960.95|971.9|961.1|971.75|960.95|2
1649867160000|2022-04-13 16:26:00|971.67|960.87|971.4|960.6|971.75|960.95|971.4|960.6|3
1649867170000|2022-04-13 16:26:10|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649867220000|2022-04-13 16:27:00|970.75|959.95|969.9|959.1|970.75|959.95|969.9|959.1|4
1649867240000|2022-04-13 16:27:20|969.62|958.82|969.4|958.6|969.9|959.1|968.9|958.1|17
1649867250000|2022-04-13 16:27:30|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1649867290000|2022-04-13 16:28:10|969.8|959|969.8|959|969.8|959|969.8|959|1
1649867300000|2022-04-13 16:28:20|969.75|958.95|968.9|958.1|969.75|958.95|968.9|958.1|5
1649867310000|2022-04-13 16:28:30|968.4|957.6|968.8|958|968.8|958|968.4|957.6|3
1649867330000|2022-04-13 16:28:50|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649867370000|2022-04-13 16:29:30|968.85|958.05|968.85|958.05|968.85|958.05|968.85|958.05|1
1649867410000|2022-04-13 16:30:10|968.9|958.1|968.9|958.1|969.35|958.55|968.9|958.1|4
1649867430000|2022-04-13 16:30:30|968.53|957.73|968.9|958.1|968.9|958.1|968.4|957.6|4
1649867450000|2022-04-13 16:30:50|968.8|958|968.8|958|968.8|958|968.8|958|1
1649867460000|2022-04-13 16:31:00|968.7|957.9|968.7|957.9|968.7|957.9|968.7|957.9|1
1649867470000|2022-04-13 16:31:10|968.2|957.4|968.25|957.45|968.25|957.45|968.2|957.4|2
1649867480000|2022-04-13 16:31:20|968.35|957.55|968.35|957.55|968.35|957.55|968.35|957.55|1
1649867500000|2022-04-13 16:31:40|968.75|957.95|968.75|957.95|968.75|957.95|968.75|957.95|1
1649867510000|2022-04-13 16:31:50|968.67|957.87|968.9|958.1|969.03|958.23|968.67|957.87|5
1649867520000|2022-04-13 16:32:00|969.54|958.74|969.29|958.49|969.54|958.74|969.29|958.49|3
1649867530000|2022-04-13 16:32:10|969.69|958.89|969.8|959|969.8|959|969.69|958.89|2
1649867540000|2022-04-13 16:32:20|969.9|959.1|969.5|958.7|969.9|959.1|969.5|958.7|4
1649867550000|2022-04-13 16:32:30|969.4|958.6|968.9|958.1|969.5|958.7|968.9|958.1|4
1649867580000|2022-04-13 16:33:00|969.35|958.55|968.95|958.15|969.35|958.55|968.95|958.15|2
1649867590000|2022-04-13 16:33:10|969.4|958.6|969.9|959.1|969.9|959.1|968.95|958.15|4
1649867600000|2022-04-13 16:33:20|969.5|958.7|969.4|958.6|969.5|958.7|969.4|958.6|4
1649867620000|2022-04-13 16:33:40|969.28|958.48|969.28|958.48|969.28|958.48|968.9|958.1|3
1649867630000|2022-04-13 16:33:50|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649867670000|2022-04-13 16:34:30|969.03|958.23|969.4|958.6|969.4|958.6|968.95|958.15|4
1649867680000|2022-04-13 16:34:40|969.75|958.95|969.4|958.6|969.75|958.95|969.4|958.6|2
1649867700000|2022-04-13 16:35:00|969.9|959.1|969.9|959.1|970.15|959.35|969.9|959.1|5
1649867710000|2022-04-13 16:35:10|970.3|959.5|970.05|959.25|970.5|959.7|969.9|959.1|5
1649867720000|2022-04-13 16:35:20|970.17|959.37|970.05|959.25|970.5|959.7|970.05|959.25|3
1649867740000|2022-04-13 16:35:40|970.4|959.6|970.9|960.1|970.9|960.1|970.4|959.6|2
1649867780000|2022-04-13 16:36:20|971.07|960.27|971.2|960.4|971.5|960.7|971.07|960.27|4
1649867790000|2022-04-13 16:36:30|971.19|960.39|970.9|960.1|971.21|960.41|970.9|960.1|5
1649867800000|2022-04-13 16:36:40|970.74|959.94|970.4|959.6|970.74|959.94|970.4|959.6|2
1649867810000|2022-04-13 16:36:50|970.8|960|969.9|959.1|970.8|960|969.9|959.1|3
1649867820000|2022-04-13 16:37:00|969.53|958.73|969.53|958.73|969.53|958.73|969.42|958.62|3
1649867840000|2022-04-13 16:37:20|969.4|958.6|969.4|958.6|969.4|958.6|969.4|958.6|1
1649867860000|2022-04-13 16:37:40|969.08|958.28|968.9|958.1|969.75|958.95|968.9|958.1|6
1649867870000|2022-04-13 16:37:50|968.85|958.05|968.85|958.05|968.85|958.05|968.85|958.05|1
1649867880000|2022-04-13 16:38:00|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649867900000|2022-04-13 16:38:20|968.85|958.05|968.85|958.05|968.85|958.05|968.85|958.05|1
1649867910000|2022-04-13 16:38:30|968.75|957.95|968.75|957.95|968.75|957.95|968.75|957.95|1
1649867920000|2022-04-13 16:38:40|968.4|957.6|968.4|957.6|968.4|957.6|968.4|957.6|1
1649867930000|2022-04-13 16:38:50|967.9|957.1|967.87|957.07|967.9|957.1|967.87|957.07|2
1649867940000|2022-04-13 16:39:00|967.78|956.98|967.87|957.07|967.87|957.07|967.78|956.98|4
1649867950000|2022-04-13 16:39:10|967.9|957.1|967.35|956.55|967.9|957.1|967.35|956.55|4
1649867960000|2022-04-13 16:39:20|967.42|956.62|967.87|957.07|967.87|957.07|967.42|956.62|2
1649867970000|2022-04-13 16:39:30|967.73|956.93|967.87|957.07|967.87|957.07|967.73|956.93|2
1649867980000|2022-04-13 16:39:40|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649868000000|2022-04-13 16:40:00|967.05|956.25|967.37|956.57|967.37|956.57|967.05|956.25|2
1649868010000|2022-04-13 16:40:10|967.12|956.32|967.37|956.57|967.37|956.57|967.12|956.32|2
1649868020000|2022-04-13 16:40:20|967.12|956.32|967.37|956.57|967.37|956.57|967.12|956.32|2
1649868030000|2022-04-13 16:40:30|967.87|957.07|967.87|957.07|967.87|957.07|967.73|956.93|3
1649868040000|2022-04-13 16:40:40|967.97|957.17|968.75|957.95|968.75|957.95|967.97|957.17|9
1649868050000|2022-04-13 16:40:50|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649868100000|2022-04-13 16:41:40|967.85|957.05|967.85|957.05|967.85|957.05|967.85|957.05|1
1649868110000|2022-04-13 16:41:50|967.8|957|967.8|957|967.8|957|967.8|957|1
1649868120000|2022-04-13 16:42:00|967.75|956.95|967.4|956.6|967.75|956.95|967.4|956.6|2
1649868140000|2022-04-13 16:42:20|967.7|956.9|966.9|956.1|967.7|956.9|966.9|956.1|3
1649868180000|2022-04-13 16:43:00|966.96|956.16|966.9|956.1|966.96|956.16|966.9|956.1|2
1649868190000|2022-04-13 16:43:10|967|956.2|966.9|956.1|967|956.2|966.9|956.1|2
1649868200000|2022-04-13 16:43:20|967.15|956.35|967.85|957.05|967.85|957.05|967.15|956.35|4
1649868220000|2022-04-13 16:43:40|967.4|956.6|967.4|956.6|967.4|956.6|967.4|956.6|1
1649868230000|2022-04-13 16:43:50|967.6|956.8|966.9|956.1|967.6|956.8|966.9|956.1|2
1649868240000|2022-04-13 16:44:00|967.1|956.3|966.9|956.1|967.1|956.3|966.9|956.1|3
1649868260000|2022-04-13 16:44:20|967.08|956.28|967.9|957.1|967.9|957.1|967.08|956.28|3
1649868290000|2022-04-13 16:44:50|968|957.2|967.9|957.1|968|957.2|967.9|957.1|2
1649868300000|2022-04-13 16:45:00|967.8|957|967.95|957.15|967.95|957.15|967.8|957|2
1649868310000|2022-04-13 16:45:10|967.8|957|967.9|957.1|967.9|957.1|967.8|957|2
1649868330000|2022-04-13 16:45:30|967.85|957.05|967.85|957.05|967.85|957.05|967.85|957.05|1
1649868340000|2022-04-13 16:45:40|967.98|957.18|967.9|957.1|967.98|957.18|967.85|957.05|3
1649868370000|2022-04-13 16:46:10|968.05|957.25|968.4|957.6|968.4|957.6|967.9|957.1|4
1649868390000|2022-04-13 16:46:30|968.51|957.71|969.53|958.73|969.59|958.79|968.51|957.71|9
1649868400000|2022-04-13 16:46:40|969.68|958.88|969.57|958.77|969.7|958.9|969.3|958.5|6
1649868410000|2022-04-13 16:46:50|969.7|958.9|969.57|958.77|969.7|958.9|969.3|958.5|4
1649868420000|2022-04-13 16:47:00|969.61|958.81|969.52|958.72|969.61|958.81|969.52|958.72|2
1649868440000|2022-04-13 16:47:20|969.25|958.45|969.52|958.72|969.61|958.81|969.25|958.45|3
1649868450000|2022-04-13 16:47:30|969.25|958.45|968.9|958.1|969.25|958.45|968.9|958.1|2
1649868500000|2022-04-13 16:48:20|968.47|957.67|968.6|957.8|968.6|957.8|967.6|956.8|11
1649868510000|2022-04-13 16:48:30|968.62|957.82|970.85|960.05|970.85|960.05|968.61|957.81|13
1649868520000|2022-04-13 16:48:40|970.4|959.6|969.9|959.1|970.4|959.6|969.9|959.1|2
1649868530000|2022-04-13 16:48:50|969.85|959.05|970.46|959.66|970.46|959.66|969.85|959.05|6
1649868540000|2022-04-13 16:49:00|970.45|959.65|969.9|959.1|970.46|959.66|969.9|959.1|6
1649868550000|2022-04-13 16:49:10|970.2|959.4|970.67|959.87|970.7|959.9|970.2|959.4|3
1649868560000|2022-04-13 16:49:20|970.69|959.89|970.9|960.1|970.9|960.1|970.69|959.89|3
1649868570000|2022-04-13 16:49:30|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1649868580000|2022-04-13 16:49:40|969.75|958.95|967.9|957.1|969.75|958.95|967.9|957.1|7
1649868610000|2022-04-13 16:50:10|968.05|957.25|968.4|957.6|968.4|957.6|968.05|957.25|3
1649868630000|2022-04-13 16:50:30|968.9|958.1|968.65|957.85|968.9|958.1|968.65|957.85|2
1649868640000|2022-04-13 16:50:40|968.55|957.75|968.05|957.25|968.7|957.9|968.05|957.25|4
1649868650000|2022-04-13 16:50:50|967.9|957.1|967.23|956.43|967.9|957.1|967.22|956.42|19
1649868660000|2022-04-13 16:51:00|967.22|956.42|966.85|956.05|967.22|956.42|966.85|956.05|2
1649868680000|2022-04-13 16:51:20|966.4|955.6|966.4|955.6|966.75|955.95|966.4|955.6|3
1649868690000|2022-04-13 16:51:30|965.9|955.1|966.4|955.6|966.4|955.6|965.9|955.1|3
1649868700000|2022-04-13 16:51:40|966.9|956.1|966.4|955.6|966.9|956.1|966.4|955.6|4
1649868710000|2022-04-13 16:51:50|966.53|955.73|966.4|955.6|966.7|955.9|966.4|955.6|3
1649868720000|2022-04-13 16:52:00|966.75|955.95|966.4|955.6|966.75|955.95|966.4|955.6|2
1649868730000|2022-04-13 16:52:10|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649868760000|2022-04-13 16:52:40|966.4|955.6|966.4|955.6|966.4|955.6|966.4|955.6|1
1649868770000|2022-04-13 16:52:50|966.85|956.05|966.85|956.05|966.85|956.05|966.85|956.05|1
1649868780000|2022-04-13 16:53:00|966.75|955.95|966.75|955.95|966.75|955.95|966.75|955.95|1
1649868790000|2022-04-13 16:53:10|966.85|956.05|966.9|956.1|967.01|956.21|966.75|955.95|4
1649868800000|2022-04-13 16:53:20|966.53|955.73|965.95|955.15|966.75|955.95|965.95|955.15|8
1649868810000|2022-04-13 16:53:30|966.4|955.6|966.4|955.6|966.4|955.6|966.4|955.6|1
1649868820000|2022-04-13 16:53:40|966.28|955.48|966.28|955.48|966.4|955.6|965.9|955.1|7
1649868830000|2022-04-13 16:53:50|966.64|955.84|966.4|955.6|966.64|955.84|966.23|955.43|8
1649868840000|2022-04-13 16:54:00|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649868850000|2022-04-13 16:54:10|966.53|955.73|966.4|955.6|966.63|955.83|966.33|955.53|6
1649868870000|2022-04-13 16:54:30|966.45|955.65|966.4|955.6|966.75|955.95|966.35|955.55|4
1649868890000|2022-04-13 16:54:50|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649868940000|2022-04-13 16:55:40|965.59|954.79|965.09|954.29|965.59|954.79|965.09|954.29|5
1649868970000|2022-04-13 16:56:10|965.22|954.42|965.14|954.34|965.22|954.42|965.14|954.34|2
1649868980000|2022-04-13 16:56:20|965.84|955.04|965.84|955.04|965.84|955.04|965.84|955.04|1
1649868990000|2022-04-13 16:56:30|966.04|955.24|965.84|955.04|966.04|955.24|965.84|955.04|5
1649869000000|2022-04-13 16:56:40|965.89|955.09|965.9|955.1|965.9|955.1|965.89|955.09|2
1649869020000|2022-04-13 16:57:00|965.95|955.15|965.9|955.1|965.95|955.15|965.9|955.1|2
1649869040000|2022-04-13 16:57:20|965.72|954.92|965.25|954.45|965.72|954.92|965.25|954.45|4
1649869060000|2022-04-13 16:57:40|965.67|954.87|965.84|955.04|965.84|955.04|965.67|954.87|2
1649869070000|2022-04-13 16:57:50|965.87|955.07|965.84|955.04|965.87|955.07|965.84|955.04|4
1649869140000|2022-04-13 16:59:00|965.89|955.09|966.03|955.23|966.03|955.23|965.84|955.04|3
1649869150000|2022-04-13 16:59:10|966.07|955.27|966.9|956.1|966.9|956.1|966.07|955.27|5
1649869160000|2022-04-13 16:59:20|966.84|956.04|966.42|955.62|966.84|956.04|966.42|955.62|3
1649869180000|2022-04-13 16:59:40|966.2|955.4|966.32|955.52|966.32|955.52|966.1|955.3|3
1649869190000|2022-04-13 16:59:50|966.15|955.35|966.15|955.35|966.15|955.35|966.15|955.35|1
1649869230000|2022-04-13 17:00:30|965.9|955.1|965.29|954.49|965.9|955.1|965.29|954.49|3
1649869240000|2022-04-13 17:00:40|965.59|954.79|965.59|954.79|965.67|954.87|965.59|954.79|3
1649869260000|2022-04-13 17:01:00|965.65|954.85|965.09|954.29|965.65|954.85|965.09|954.29|3
1649869270000|2022-04-13 17:01:10|965|954.2|965|954.2|965|954.2|965|954.2|1
1649869280000|2022-04-13 17:01:20|965.09|954.29|965.09|954.29|965.09|954.29|965.09|954.29|1
1649869290000|2022-04-13 17:01:30|965.1|954.3|965.09|954.29|965.1|954.3|965.09|954.29|2
1649869310000|2022-04-13 17:01:50|965.04|954.24|963.4|952.6|965.09|954.29|963.4|952.6|7
1649869320000|2022-04-13 17:02:00|962.9|952.1|962.71|951.91|962.9|952.1|962.36|951.56|6
1649869330000|2022-04-13 17:02:10|962.6|951.8|962.21|951.41|962.6|951.8|962|951.2|7
1649869340000|2022-04-13 17:02:20|962.71|951.91|962.71|951.91|962.9|952.1|962.71|951.91|4
1649869360000|2022-04-13 17:02:40|962.9|952.1|964.83|954.03|964.83|954.03|962.9|952.1|13
1649869370000|2022-04-13 17:02:50|964.74|953.94|964.83|954.03|964.83|954.03|964.74|953.94|2
1649869380000|2022-04-13 17:03:00|963.9|953.1|964.73|953.93|964.73|953.93|963.9|953.1|7
1649869390000|2022-04-13 17:03:10|964.83|954.03|964.9|954.1|964.9|954.1|964.83|954.03|2
1649869400000|2022-04-13 17:03:20|965.4|954.6|964.9|954.1|965.4|954.6|964.9|954.1|2
1649869410000|2022-04-13 17:03:30|964.85|954.05|964.85|954.05|964.85|954.05|964.85|954.05|1
1649869420000|2022-04-13 17:03:40|964.83|954.03|964.83|954.03|964.83|954.03|964.83|954.03|1
1649869440000|2022-04-13 17:04:00|964.73|953.93|964.73|953.93|964.73|953.93|964.73|953.93|1
1649869450000|2022-04-13 17:04:10|964.8|954|964.8|954|964.8|954|964.8|954|1
1649869460000|2022-04-13 17:04:20|964.7|953.9|964.36|953.56|964.7|953.9|964.05|953.25|4
1649869470000|2022-04-13 17:04:30|964.27|953.47|964.4|953.6|964.4|953.6|964.27|953.47|3
1649869480000|2022-04-13 17:04:40|964.33|953.53|964.45|953.65|964.45|953.65|964.33|953.53|2
1649869490000|2022-04-13 17:04:50|964.25|953.45|964.25|953.45|964.25|953.45|964.25|953.45|1
1649869500000|2022-04-13 17:05:00|964.05|953.25|964.05|953.25|964.05|953.25|964.05|953.25|1
1649869510000|2022-04-13 17:05:10|964.2|953.4|964.46|953.66|964.46|953.66|964.2|953.4|4
1649869520000|2022-04-13 17:05:20|964.69|953.89|964.55|953.75|964.69|953.89|964.55|953.75|3
1649869530000|2022-04-13 17:05:30|964.56|953.76|964.9|954.1|964.9|954.1|964.56|953.76|6
1649869540000|2022-04-13 17:05:40|965|954.2|965.7|954.9|965.7|954.9|965|954.2|3
1649869550000|2022-04-13 17:05:50|965.23|954.43|965.54|954.74|965.9|955.1|965.23|954.43|5
1649869560000|2022-04-13 17:06:00|965.64|954.84|965.8|955|965.9|955.1|965.64|954.84|3
1649869580000|2022-04-13 17:06:20|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649869600000|2022-04-13 17:06:40|965.73|954.93|965.55|954.75|965.73|954.93|965.44|954.64|4
1649869610000|2022-04-13 17:06:50|964.95|954.15|964.95|954.15|964.95|954.15|964.95|954.15|1
1649869620000|2022-04-13 17:07:00|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1649869630000|2022-04-13 17:07:10|964.81|954.01|964.9|954.1|965.19|954.39|964.81|954.01|6
1649869640000|2022-04-13 17:07:20|965|954.2|965.25|954.45|965.26|954.46|965|954.2|4
1649869650000|2022-04-13 17:07:30|965.26|954.46|965.56|954.76|965.56|954.76|965.16|954.36|3
1649869660000|2022-04-13 17:07:40|965.9|955.1|965.64|954.84|965.9|955.1|965.64|954.84|2
1649869680000|2022-04-13 17:08:00|965.7|954.9|965.49|954.69|965.7|954.9|965.49|954.69|6
1649869690000|2022-04-13 17:08:10|965.9|955.1|965.04|954.24|965.9|955.1|965.04|954.24|4
1649869700000|2022-04-13 17:08:20|964.95|954.15|965.65|954.85|965.65|954.85|964.95|954.15|5
1649869720000|2022-04-13 17:08:40|965.5|954.7|965.65|954.85|965.65|954.85|965.5|954.7|2
1649869730000|2022-04-13 17:08:50|965.18|954.38|965.09|954.29|965.18|954.38|965.09|954.29|2
1649869740000|2022-04-13 17:09:00|964.99|954.19|964.99|954.19|964.99|954.19|964.92|954.12|3
1649869760000|2022-04-13 17:09:20|965.14|954.34|965.14|954.34|965.14|954.34|965.14|954.34|1
1649869770000|2022-04-13 17:09:30|965.4|954.6|965.4|954.6|965.4|954.6|965.4|954.6|1
1649869780000|2022-04-13 17:09:40|965.24|954.44|965.09|954.29|965.24|954.44|965.09|954.29|2
1649869810000|2022-04-13 17:10:10|965.04|954.24|965.04|954.24|965.04|954.24|965.04|954.24|1
1649869830000|2022-04-13 17:10:30|965.45|954.65|965.45|954.65|965.45|954.65|965.45|954.65|1
1649869860000|2022-04-13 17:11:00|965.4|954.6|965.04|954.24|965.4|954.6|965.04|954.24|2
1649869870000|2022-04-13 17:11:10|965.09|954.29|965.14|954.34|965.3|954.5|965.09|954.29|3
1649869880000|2022-04-13 17:11:20|965.27|954.47|965.14|954.34|965.27|954.47|965.14|954.34|2
1649869890000|2022-04-13 17:11:30|965.55|954.75|965.55|954.75|965.55|954.75|965.55|954.75|1
1649869900000|2022-04-13 17:11:40|965.27|954.47|964.99|954.19|965.27|954.47|964.99|954.19|2
1649869940000|2022-04-13 17:12:20|965.04|954.24|965.2|954.4|965.2|954.4|965.04|954.24|2
1649869950000|2022-04-13 17:12:30|965.45|954.65|965.6|954.8|965.6|954.8|965.45|954.65|2
1649869960000|2022-04-13 17:12:40|965.92|955.12|965.92|955.12|965.92|955.12|965.92|955.12|1
1649869970000|2022-04-13 17:12:50|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649869980000|2022-04-13 17:13:00|965.35|954.55|965.19|954.39|965.35|954.55|965.19|954.39|2
1649869990000|2022-04-13 17:13:10|965.35|954.55|965.35|954.55|965.35|954.55|965.35|954.55|1
1649870010000|2022-04-13 17:13:30|965.6|954.8|965.6|954.8|965.6|954.8|965.6|954.8|1
1649870020000|2022-04-13 17:13:40|965.23|954.43|965.14|954.34|965.23|954.43|965.14|954.34|4
1649870030000|2022-04-13 17:13:50|965.23|954.43|965.14|954.34|965.23|954.43|965.14|954.34|4
1649870040000|2022-04-13 17:14:00|965.15|954.35|965.65|954.85|965.65|954.85|965.14|954.34|11
1649870050000|2022-04-13 17:14:10|965.45|954.65|965.65|954.85|965.65|954.85|965.45|954.65|2
1649870060000|2022-04-13 17:14:20|964.99|954.19|964.99|954.19|964.99|954.19|964.99|954.19|1
1649870100000|2022-04-13 17:15:00|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1649870110000|2022-04-13 17:15:10|965.02|954.22|965.11|954.31|965.11|954.31|964.9|954.1|5
1649870130000|2022-04-13 17:15:30|965.23|954.43|965.16|954.36|965.23|954.43|965.16|954.36|2
1649870140000|2022-04-13 17:15:40|965.42|954.62|965.3|954.5|965.42|954.62|965.3|954.5|2
1649870150000|2022-04-13 17:15:50|965.26|954.46|965.26|954.46|965.26|954.46|965.26|954.46|1
1649870160000|2022-04-13 17:16:00|965.49|954.69|965.62|954.82|965.79|954.99|965.49|954.69|3
1649870170000|2022-04-13 17:16:10|965.45|954.65|965.49|954.69|965.49|954.69|965.21|954.41|3
1649870180000|2022-04-13 17:16:20|965.4|954.6|965.79|954.99|965.79|954.99|965.4|954.6|3
1649870220000|2022-04-13 17:17:00|965.92|955.12|965.92|955.12|965.92|955.12|965.92|955.12|1
1649870280000|2022-04-13 17:18:00|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649870290000|2022-04-13 17:18:10|965.92|955.12|965.91|955.11|965.92|955.12|965.91|955.11|2
1649870300000|2022-04-13 17:18:20|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649870310000|2022-04-13 17:18:30|965.91|955.11|965.91|955.11|965.91|955.11|965.91|955.11|1
1649870320000|2022-04-13 17:18:40|966.25|955.45|966.12|955.32|966.25|955.45|966.12|955.32|2
1649870330000|2022-04-13 17:18:50|965.95|955.15|965.95|955.15|965.95|955.15|965.95|955.15|1
1649870340000|2022-04-13 17:19:00|966.55|955.75|966.9|956.1|966.9|956.1|966.55|955.75|2
1649870380000|2022-04-13 17:19:40|965.95|955.15|965.95|955.15|965.95|955.15|965.95|955.15|1
1649870390000|2022-04-13 17:19:50|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649870400000|2022-04-13 17:20:00|966.15|955.35|965.9|955.1|966.15|955.35|965.9|955.1|3
1649870410000|2022-04-13 17:20:10|966.4|955.6|966.9|956.1|966.9|956.1|966.4|955.6|3
1649870450000|2022-04-13 17:20:50|966.6|955.8|966.1|955.3|966.6|955.8|966.1|955.3|2
1649870460000|2022-04-13 17:21:00|966.4|955.6|965.95|955.15|966.4|955.6|965.95|955.15|3
1649870480000|2022-04-13 17:21:20|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649870490000|2022-04-13 17:21:30|966.28|955.48|965.9|955.1|966.28|955.48|965.9|955.1|2
1649870500000|2022-04-13 17:21:40|966.28|955.48|966.85|956.05|966.85|956.05|966.28|955.48|3
1649870520000|2022-04-13 17:22:00|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649870560000|2022-04-13 17:22:40|966.3|955.5|966.49|955.69|966.49|955.69|965.99|955.19|3
1649870580000|2022-04-13 17:23:00|966.64|955.84|967.05|956.25|967.05|956.25|966.64|955.84|2
1649870590000|2022-04-13 17:23:10|966.9|956.1|966.9|956.1|967.05|956.25|966.9|956.1|3
1649870600000|2022-04-13 17:23:20|967.05|956.25|966.9|956.1|967.05|956.25|966.9|956.1|4
1649870610000|2022-04-13 17:23:30|966.56|955.76|966.56|955.76|966.57|955.77|966.56|955.76|5
1649870620000|2022-04-13 17:23:40|966.57|955.77|966.9|956.1|967.25|956.45|966.56|955.76|11
1649870630000|2022-04-13 17:23:50|967.16|956.36|967.17|956.37|967.18|956.38|967.16|956.36|3
1649870640000|2022-04-13 17:24:00|966.9|956.1|967.85|957.05|967.85|957.05|966.9|956.1|3
1649870650000|2022-04-13 17:24:10|967.9|957.1|968.03|957.23|968.42|957.62|967.9|957.1|6
1649870670000|2022-04-13 17:24:30|968.15|957.35|967.4|956.6|968.15|957.35|967.4|956.6|5
1649870680000|2022-04-13 17:24:40|967.7|956.9|966.9|956.1|967.7|956.9|966.9|956.1|2
1649870700000|2022-04-13 17:25:00|967.01|956.21|966.9|956.1|967.15|956.35|966.9|956.1|3
1649870730000|2022-04-13 17:25:30|966.71|955.91|966.4|955.6|966.71|955.91|966.4|955.6|4
1649870740000|2022-04-13 17:25:40|966.65|955.85|966.58|955.78|966.75|955.95|966.2|955.4|7
1649870760000|2022-04-13 17:26:00|966.08|955.28|966.08|955.28|966.08|955.28|966.08|955.28|1
1649870870000|2022-04-13 17:27:50|966|955.2|966|955.2|966|955.2|966|955.2|1
1649870890000|2022-04-13 17:28:10|966.16|955.36|966|955.2|966.36|955.56|966|955.2|4
1649870900000|2022-04-13 17:28:20|966.16|955.36|966|955.2|966.16|955.36|966|955.2|2
1649870910000|2022-04-13 17:28:30|966.35|955.55|966.43|955.63|966.43|955.63|966.35|955.55|2
1649870930000|2022-04-13 17:28:50|966.8|956|966.68|955.88|966.8|956|966.68|955.88|3
1649870940000|2022-04-13 17:29:00|966|955.2|966|955.2|966|955.2|966|955.2|1
1649870980000|2022-04-13 17:29:40|965.8|955|965.8|955|965.8|955|965.8|955|1
1649870990000|2022-04-13 17:29:50|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649871000000|2022-04-13 17:30:00|966.9|956.1|966.05|955.25|966.9|956.1|966.05|955.25|3
1649871010000|2022-04-13 17:30:10|966.3|955.5|966.4|955.6|966.4|955.6|966.3|955.5|2
1649871050000|2022-04-13 17:30:50|966.7|955.9|966.7|955.9|966.7|955.9|966.7|955.9|1
1649871060000|2022-04-13 17:31:00|966.4|955.6|965.9|955.1|966.4|955.6|965.9|955.1|2
1649871070000|2022-04-13 17:31:10|965.8|955|965.8|955|965.8|955|965.8|955|1
1649871110000|2022-04-13 17:31:50|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649871130000|2022-04-13 17:32:10|965.65|954.85|965.65|954.85|965.65|954.85|965.65|954.85|1
1649871150000|2022-04-13 17:32:30|965.4|954.6|964.9|954.1|965.4|954.6|964.9|954.1|2
1649871170000|2022-04-13 17:32:50|964.75|953.95|964.75|953.95|964.75|953.95|964.75|953.95|1
1649871180000|2022-04-13 17:33:00|964.49|953.69|963.9|953.1|964.49|953.69|963.9|953.1|4
1649871210000|2022-04-13 17:33:30|963.85|953.05|963.85|953.05|963.85|953.05|963.85|953.05|1
1649871220000|2022-04-13 17:33:40|963.97|953.17|963.9|953.1|964.1|953.3|963.85|953.05|5
1649871230000|2022-04-13 17:33:50|963.95|953.15|963.9|953.1|963.95|953.15|963.9|953.1|2
1649871260000|2022-04-13 17:34:20|963.8|953|963.4|952.6|963.8|953|963.4|952.6|2
1649871280000|2022-04-13 17:34:40|963.25|952.45|962.9|952.1|963.7|952.9|962.9|952.1|5
1649871290000|2022-04-13 17:34:50|962.75|951.95|962.31|951.51|962.75|951.95|962.31|951.51|3
1649871300000|2022-04-13 17:35:00|962.24|951.44|962.71|951.91|962.71|951.91|962.24|951.44|3
1649871310000|2022-04-13 17:35:10|962.72|951.92|962.9|952.1|962.9|952.1|962.71|951.91|3
1649871340000|2022-04-13 17:35:40|963.03|952.23|962.9|952.1|963.03|952.23|962.9|952.1|2
1649871350000|2022-04-13 17:35:50|963.21|952.41|963.21|952.41|963.31|952.51|963.21|952.41|3
1649871360000|2022-04-13 17:36:00|962.9|952.1|962.9|952.1|962.9|952.1|962.9|952.1|1
1649871380000|2022-04-13 17:36:20|962.82|952.02|962.71|951.91|962.9|952.1|962.71|951.91|4
1649871390000|2022-04-13 17:36:30|962.8|952|962.23|951.43|962.8|952|962.23|951.43|3
1649871400000|2022-04-13 17:36:40|962.21|951.41|962.21|951.41|962.21|951.41|962.21|951.41|1
1649871410000|2022-04-13 17:36:50|962|951.2|962|951.2|962|951.2|962|951.2|1
1649871420000|2022-04-13 17:37:00|962.05|951.25|962|951.2|962.05|951.25|962|951.2|2
1649871440000|2022-04-13 17:37:20|962.21|951.41|962.21|951.41|962.21|951.41|962.21|951.41|1
1649871450000|2022-04-13 17:37:30|962.47|951.67|962.21|951.41|962.47|951.67|962.21|951.41|2
1649871460000|2022-04-13 17:37:40|962.15|951.35|962.21|951.41|962.5|951.7|962.15|951.35|7
1649871470000|2022-04-13 17:37:50|962.38|951.58|962.21|951.41|962.38|951.58|962.13|951.33|4
1649871490000|2022-04-13 17:38:10|962.15|951.35|962.9|952.1|963.01|952.21|962.15|951.35|13
1649871500000|2022-04-13 17:38:20|963.1|952.3|963.05|952.25|963.1|952.3|962.9|952.1|3
1649871520000|2022-04-13 17:38:40|963.55|952.75|963.39|952.59|963.55|952.75|963.19|952.39|3
1649871530000|2022-04-13 17:38:50|963.13|952.33|963.13|952.33|963.44|952.64|963.05|952.25|6
1649871540000|2022-04-13 17:39:00|963.05|952.25|963.13|952.33|963.34|952.54|963.05|952.25|3
1649871550000|2022-04-13 17:39:10|963.49|952.69|963.19|952.39|963.49|952.69|963.19|952.39|2
1649871560000|2022-04-13 17:39:20|963.18|952.38|963.18|952.38|963.18|952.38|963.18|952.38|1
1649871600000|2022-04-13 17:40:00|962.9|952.1|963.06|952.26|963.18|952.38|962.9|952.1|3
1649871610000|2022-04-13 17:40:10|962.9|952.1|963.06|952.26|963.06|952.26|962.9|952.1|2
1649871620000|2022-04-13 17:40:20|963.18|952.38|963.06|952.26|963.38|952.58|963.06|952.26|3
1649871630000|2022-04-13 17:40:30|963.21|952.41|963.18|952.38|963.43|952.63|963.18|952.38|3
1649871650000|2022-04-13 17:40:50|963.44|952.64|963.7|952.9|963.7|952.9|963.44|952.64|2
1649871660000|2022-04-13 17:41:00|963.85|953.05|963.85|953.05|963.85|953.05|963.85|953.05|1
1649871670000|2022-04-13 17:41:10|963.45|952.65|963.45|952.65|963.45|952.65|963.45|952.65|1
1649871680000|2022-04-13 17:41:20|963.3|952.5|962.95|952.15|963.3|952.5|962.95|952.15|2
1649871690000|2022-04-13 17:41:30|963.03|952.23|962.9|952.1|963.1|952.3|962.9|952.1|3
1649871720000|2022-04-13 17:42:00|963.45|952.65|963.05|952.25|963.45|952.65|963.05|952.25|2
1649871780000|2022-04-13 17:43:00|963.4|952.6|963.4|952.6|963.4|952.6|963|952.2|4
1649871790000|2022-04-13 17:43:10|963.75|952.95|963.9|953.1|963.9|953.1|963.59|952.79|3
1649871810000|2022-04-13 17:43:30|963.81|953.01|963.81|953.01|963.81|953.01|963.81|953.01|1
1649871830000|2022-04-13 17:43:50|963.16|952.36|963.31|952.51|963.31|952.51|963.16|952.36|2
1649871840000|2022-04-13 17:44:00|963.21|952.41|963.31|952.51|963.31|952.51|963.21|952.41|2
1649871880000|2022-04-13 17:44:40|963.69|952.89|963.9|953.1|963.9|953.1|963.69|952.89|4
1649871910000|2022-04-13 17:45:10|963.82|953.02|963.2|952.4|963.82|953.02|963.2|952.4|2
1649871920000|2022-04-13 17:45:20|963.32|952.52|963.32|952.52|963.32|952.52|963.32|952.52|1
1649871930000|2022-04-13 17:45:30|963.14|952.34|963.14|952.34|963.14|952.34|963.14|952.34|1
1649871940000|2022-04-13 17:45:40|963.32|952.52|963.32|952.52|963.32|952.52|963.32|952.52|1
1649871950000|2022-04-13 17:45:50|963.57|952.77|963.82|953.02|963.82|953.02|963.57|952.77|2
1649871960000|2022-04-13 17:46:00|963.9|953.1|963.9|953.1|963.9|953.1|963.9|953.1|1
1649871970000|2022-04-13 17:46:10|964.8|954|967.06|956.26|967.06|956.26|964.72|953.92|13
1649871980000|2022-04-13 17:46:20|967.13|956.33|968.9|958.1|968.9|958.1|967.13|956.33|11
1649871990000|2022-04-13 17:46:30|968.4|957.6|967.7|956.9|968.4|957.6|967.7|956.9|5
1649872000000|2022-04-13 17:46:40|967.9|957.1|967.35|956.55|968.75|957.95|967.35|956.55|6
1649872010000|2022-04-13 17:46:50|966.9|956.1|966.75|955.95|966.9|956.1|966.56|955.76|8
1649872020000|2022-04-13 17:47:00|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649872030000|2022-04-13 17:47:10|966.8|956|966.4|955.6|966.8|956|965.95|955.15|4
1649872040000|2022-04-13 17:47:20|965.9|955.1|965.4|954.6|965.9|955.1|965.4|954.6|5
1649872050000|2022-04-13 17:47:30|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1649872060000|2022-04-13 17:47:40|965.05|954.25|965.85|955.05|965.85|955.05|965.05|954.25|3
1649872070000|2022-04-13 17:47:50|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649872080000|2022-04-13 17:48:00|965.55|954.75|965.9|955.1|965.9|955.1|965.55|954.75|2
1649872090000|2022-04-13 17:48:10|965.75|954.95|965.8|955|965.8|955|965.7|954.9|4
1649872100000|2022-04-13 17:48:20|965.85|955.05|965.85|955.05|965.85|955.05|965.85|955.05|1
1649872110000|2022-04-13 17:48:30|965.75|954.95|965.1|954.3|965.75|954.95|965.1|954.3|4
1649872130000|2022-04-13 17:48:50|965.7|954.9|965.8|955|965.8|955|965.7|954.9|2
1649872140000|2022-04-13 17:49:00|965.59|954.79|965.7|954.9|965.7|954.9|965.59|954.79|2
1649872160000|2022-04-13 17:49:20|965.64|954.84|965.75|954.95|965.75|954.95|965.6|954.8|4
1649872180000|2022-04-13 17:49:40|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649872210000|2022-04-13 17:50:10|965.85|955.05|965.85|955.05|965.85|955.05|965.85|955.05|1
1649872220000|2022-04-13 17:50:20|965.4|954.6|965.49|954.69|965.49|954.69|964.99|954.19|5
1649872240000|2022-04-13 17:50:40|965.8|955|965.8|955|965.8|955|965.8|955|1
1649872260000|2022-04-13 17:51:00|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649872270000|2022-04-13 17:51:10|965.8|955|965.8|955|965.8|955|965.8|955|1
1649872280000|2022-04-13 17:51:20|965.92|955.12|965.9|955.1|965.92|955.12|965.9|955.1|2
1649872330000|2022-04-13 17:52:10|966.02|955.22|966.02|955.22|966.02|955.22|966.02|955.22|1
1649872340000|2022-04-13 17:52:20|966.17|955.37|966.05|955.25|966.17|955.37|966.05|955.25|2
1649872350000|2022-04-13 17:52:30|966.27|955.47|966.05|955.25|966.27|955.47|966.05|955.25|2
1649872380000|2022-04-13 17:53:00|966|955.2|965.9|955.1|966|955.2|965.9|955.1|2
1649872390000|2022-04-13 17:53:10|965.65|954.85|965.85|955.05|965.9|955.1|965.65|954.85|3
1649872400000|2022-04-13 17:53:20|965.9|955.1|965.7|954.9|965.9|955.1|965.7|954.9|2
1649872420000|2022-04-13 17:53:40|965.65|954.85|965.2|954.4|965.65|954.85|965.2|954.4|2
1649872440000|2022-04-13 17:54:00|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1649872450000|2022-04-13 17:54:10|965.14|954.34|965.75|954.95|965.75|954.95|965.14|954.34|3
1649872480000|2022-04-13 17:54:40|965.65|954.85|965.65|954.85|965.65|954.85|965.65|954.85|1
1649872500000|2022-04-13 17:55:00|965.75|954.95|965.75|954.95|965.75|954.95|965.75|954.95|1
1649872510000|2022-04-13 17:55:10|965.7|954.9|965.65|954.85|965.7|954.9|965.65|954.85|2
1649872550000|2022-04-13 17:55:50|965.3|954.5|965.3|954.5|965.3|954.5|965.3|954.5|1
1649872560000|2022-04-13 17:56:00|965.2|954.4|965.2|954.4|965.2|954.4|965.2|954.4|1
1649872610000|2022-04-13 17:56:50|965.45|954.65|965.45|954.65|965.45|954.65|965.45|954.65|1
1649872620000|2022-04-13 17:57:00|965.35|954.55|965.35|954.55|965.35|954.55|965.35|954.55|1
1649872630000|2022-04-13 17:57:10|965.5|954.7|965.5|954.7|965.5|954.7|965.5|954.7|1
1649872660000|2022-04-13 17:57:40|965.05|954.25|965.05|954.25|965.05|954.25|965.05|954.25|1
1649872670000|2022-04-13 17:57:50|965.35|954.55|965.35|954.55|965.35|954.55|965.35|954.55|1
1649872680000|2022-04-13 17:58:00|965.3|954.5|965.3|954.5|965.3|954.5|965.3|954.5|1
1649872720000|2022-04-13 17:58:40|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1649872740000|2022-04-13 17:59:00|964.35|953.55|965.15|954.35|965.15|954.35|964.35|953.55|5
1649872750000|2022-04-13 17:59:10|965.7|954.9|965.7|954.9|965.7|954.9|965.7|954.9|1
1649872760000|2022-04-13 17:59:20|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649872780000|2022-04-13 17:59:40|965.91|955.11|966.51|955.71|966.51|955.71|965.91|955.11|4
1649872800000|2022-04-13 18:00:00|966.61|955.81|965.9|955.1|966.61|955.81|965.9|955.1|3
1649872840000|2022-04-13 18:00:40|965.8|955|965.8|955|965.8|955|965.8|955|1
1649872850000|2022-04-13 18:00:50|965.4|954.6|965.4|954.6|965.57|954.77|965.4|954.6|3
1649872860000|2022-04-13 18:01:00|965.03|954.23|964.9|954.1|965.03|954.23|964.9|954.1|2
1649872980000|2022-04-13 18:03:00|964.85|954.05|964.85|954.05|964.85|954.05|964.85|954.05|1
1649872990000|2022-04-13 18:03:10|964.8|954|964.8|954|964.8|954|964.8|954|1
1649873000000|2022-04-13 18:03:20|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1649873010000|2022-04-13 18:03:30|965.07|954.27|965.07|954.27|965.07|954.27|964.9|954.1|3
1649873020000|2022-04-13 18:03:40|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1649873130000|2022-04-13 18:05:30|965.02|954.22|964.9|954.1|965.19|954.39|964.9|954.1|4
1649873140000|2022-04-13 18:05:40|965.14|954.34|964.9|954.1|965.14|954.34|964.9|954.1|2
1649873150000|2022-04-13 18:05:50|965.14|954.34|964.9|954.1|965.14|954.34|964.9|954.1|2
1649873170000|2022-04-13 18:06:10|965.19|954.39|965.44|954.64|965.44|954.64|965.19|954.39|4
1649873190000|2022-04-13 18:06:30|965.64|954.84|965.61|954.81|965.64|954.84|965.61|954.81|2
1649873200000|2022-04-13 18:06:40|965.55|954.75|965.64|954.84|965.64|954.84|965.55|954.75|4
1649873220000|2022-04-13 18:07:00|965.7|954.9|965.7|954.9|965.7|954.9|965.7|954.9|1
1649873230000|2022-04-13 18:07:10|965.69|954.89|965.54|954.74|965.69|954.89|965.4|954.6|4
1649873240000|2022-04-13 18:07:20|965.7|954.9|965.7|954.9|965.7|954.9|965.7|954.9|1
1649873250000|2022-04-13 18:07:30|965.69|954.89|965.69|954.89|965.69|954.89|965.69|954.89|1
1649873260000|2022-04-13 18:07:40|965.53|954.73|965.53|954.73|965.53|954.73|965.53|954.73|1
1649873270000|2022-04-13 18:07:50|965.6|954.8|965.55|954.75|965.6|954.8|965.55|954.75|2
1649873280000|2022-04-13 18:08:00|965.26|954.46|965.26|954.46|965.26|954.46|965.26|954.46|1
1649873290000|2022-04-13 18:08:10|965.77|954.97|965.77|954.97|965.77|954.97|965.77|954.97|1
1649873310000|2022-04-13 18:08:30|965.82|955.02|965.82|955.02|965.82|955.02|965.82|955.02|1
1649873330000|2022-04-13 18:08:50|965.87|955.07|965.82|955.02|965.87|955.07|965.82|955.02|2
1649873350000|2022-04-13 18:09:10|965.71|954.91|965.82|955.02|965.82|955.02|965.71|954.91|2
1649873360000|2022-04-13 18:09:20|965.5|954.7|965.5|954.7|965.5|954.7|965.5|954.7|1
1649873380000|2022-04-13 18:09:40|965.77|954.97|965.77|954.97|965.77|954.97|965.77|954.97|1
1649873410000|2022-04-13 18:10:10|965.93|955.13|966.01|955.21|966.01|955.21|965.93|955.13|2
1649873470000|2022-04-13 18:11:10|966.1|955.3|966.1|955.3|966.1|955.3|966.1|955.3|1
1649873480000|2022-04-13 18:11:20|966|955.2|966|955.2|966|955.2|966|955.2|1
1649873510000|2022-04-13 18:11:50|966.05|955.25|966.19|955.39|966.22|955.42|966.05|955.25|6
1649873520000|2022-04-13 18:12:00|966.37|955.57|966.34|955.54|966.37|955.57|966.34|955.54|2
1649873530000|2022-04-13 18:12:10|966.42|955.62|966.25|955.45|966.42|955.62|966.25|955.45|2
1649873540000|2022-04-13 18:12:20|966.05|955.25|966.05|955.25|966.05|955.25|966.05|955.25|1
1649873560000|2022-04-13 18:12:40|966.1|955.3|966.1|955.3|966.1|955.3|966.1|955.3|1
1649873570000|2022-04-13 18:12:50|965.85|955.05|965.85|955.05|965.85|955.05|965.85|955.05|1
1649873580000|2022-04-13 18:13:00|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649873590000|2022-04-13 18:13:10|966.04|955.24|966.04|955.24|966.04|955.24|966.04|955.24|1
1649873600000|2022-04-13 18:13:20|966.15|955.35|966.21|955.41|966.21|955.41|966.15|955.35|2
1649873610000|2022-04-13 18:13:30|966.8|956|966.8|956|966.8|956|966.8|956|1
1649873640000|2022-04-13 18:14:00|966.46|955.66|966.46|955.66|966.46|955.66|966.46|955.66|1
1649873680000|2022-04-13 18:14:40|966.51|955.71|966.85|956.05|966.85|956.05|966.51|955.71|2
1649873690000|2022-04-13 18:14:50|966.56|955.76|966.56|955.76|966.56|955.76|966.56|955.76|1
1649873700000|2022-04-13 18:15:00|966.8|956|966.9|956.1|966.9|956.1|966.8|956|2
1649873710000|2022-04-13 18:15:10|967.12|956.32|967.04|956.24|967.37|956.57|967.04|956.24|3
1649873720000|2022-04-13 18:15:20|967.05|956.25|967.53|956.73|967.53|956.73|967.01|956.21|4
1649873730000|2022-04-13 18:15:30|967.08|956.28|967.08|956.28|967.08|956.28|967.08|956.28|1
1649873740000|2022-04-13 18:15:40|967.05|956.25|967.08|956.28|967.08|956.28|967.05|956.25|2
1649873760000|2022-04-13 18:16:00|967.43|956.63|967.05|956.25|967.43|956.63|967.05|956.25|2
1649873810000|2022-04-13 18:16:50|967.16|956.36|967.9|957.1|967.9|957.1|967.08|956.28|5
1649873820000|2022-04-13 18:17:00|967.97|957.17|967.97|957.17|968.28|957.48|967.97|957.17|3
1649873830000|2022-04-13 18:17:10|968.03|957.23|968.67|957.87|968.67|957.87|968.03|957.23|3
1649873840000|2022-04-13 18:17:20|968.9|958.1|968.85|958.05|968.9|958.1|968.85|958.05|2
1649873860000|2022-04-13 18:17:40|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649873920000|2022-04-13 18:18:40|968.75|957.95|968.25|957.45|968.75|957.95|968.25|957.45|2
1649873930000|2022-04-13 18:18:50|968.16|957.36|968.15|957.35|968.16|957.36|968.14|957.34|10
1649873940000|2022-04-13 18:19:00|968.14|957.34|967.9|957.1|968.14|957.34|967.9|957.1|3
1649873950000|2022-04-13 18:19:10|967.98|957.18|967.9|957.1|967.98|957.18|967.9|957.1|2
1649873960000|2022-04-13 18:19:20|967.98|957.18|967.98|957.18|967.98|957.18|967.98|957.18|1
1649873970000|2022-04-13 18:19:30|968.48|957.68|968.9|958.1|968.9|958.1|968.48|957.68|3
1649874030000|2022-04-13 18:20:30|968.97|958.17|969.9|959.1|970.01|959.21|968.97|958.17|6
1649874040000|2022-04-13 18:20:40|969.74|958.94|970.9|960.1|970.9|960.1|969.74|958.94|6
1649874050000|2022-04-13 18:20:50|970.76|959.96|970.9|960.1|970.9|960.1|970.76|959.96|2
1649874060000|2022-04-13 18:21:00|970.77|959.97|970.08|959.28|970.77|959.97|970.08|959.28|4
1649874070000|2022-04-13 18:21:10|970|959.2|969.9|959.1|970|959.2|969.9|959.1|2
1649874100000|2022-04-13 18:21:40|970.4|959.6|970.9|960.1|970.9|960.1|970.4|959.6|2
1649874130000|2022-04-13 18:22:10|970.85|960.05|970.85|960.05|970.85|960.05|970.5|959.7|3
1649874180000|2022-04-13 18:23:00|970.75|959.95|970.61|959.81|970.75|959.95|970.61|959.81|2
1649874190000|2022-04-13 18:23:10|970.75|959.95|970.85|960.05|970.85|960.05|970.75|959.95|2
1649874200000|2022-04-13 18:23:20|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649874220000|2022-04-13 18:23:40|970.85|960.05|970.85|960.05|970.85|960.05|970.85|960.05|1
1649874240000|2022-04-13 18:24:00|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649874290000|2022-04-13 18:24:50|971.02|960.22|970.9|960.1|971.02|960.22|970.9|960.1|2
1649874300000|2022-04-13 18:25:00|971.06|960.26|971.06|960.26|971.44|960.64|970.9|960.1|6
1649874310000|2022-04-13 18:25:10|971.09|960.29|971.08|960.28|971.09|960.29|971.07|960.27|6
1649874320000|2022-04-13 18:25:20|971.09|960.29|971.59|960.79|971.59|960.79|971.09|960.29|4
1649874330000|2022-04-13 18:25:30|971.09|960.29|971.22|960.42|971.22|960.42|971.09|960.29|8
1649874350000|2022-04-13 18:25:50|971.09|960.29|971|960.2|971.09|960.29|971|960.2|2
1649874360000|2022-04-13 18:26:00|970.9|960.1|970.9|960.1|971.02|960.22|970.9|960.1|3
1649874370000|2022-04-13 18:26:10|971.02|960.22|971.02|960.22|971.02|960.22|970.9|960.1|3
1649874380000|2022-04-13 18:26:20|970.9|960.1|971.02|960.22|971.02|960.22|970.9|960.1|2
1649874390000|2022-04-13 18:26:30|971.07|960.27|971.09|960.29|971.09|960.29|971.07|960.27|2
1649874400000|2022-04-13 18:26:40|971.65|960.85|971.65|960.85|971.65|960.85|971.65|960.85|1
1649874410000|2022-04-13 18:26:50|971.59|960.79|971.59|960.79|971.59|960.79|971.59|960.79|1
1649874420000|2022-04-13 18:27:00|971.35|960.55|971.49|960.69|971.49|960.69|971.35|960.55|3
1649874430000|2022-04-13 18:27:10|971.57|960.77|971.59|960.79|971.59|960.79|971.57|960.77|2
1649874480000|2022-04-13 18:28:00|971.5|960.7|971.54|960.74|971.54|960.74|971.5|960.7|2
1649874490000|2022-04-13 18:28:10|971.59|960.79|971.59|960.79|971.59|960.79|971.59|960.79|1
1649874520000|2022-04-13 18:28:40|971.54|960.74|971.54|960.74|971.54|960.74|971.54|960.74|1
1649874530000|2022-04-13 18:28:50|971.65|960.85|971.65|960.85|971.65|960.85|971.65|960.85|1
1649874540000|2022-04-13 18:29:00|971.6|960.8|971.54|960.74|971.6|960.8|971.54|960.74|2
1649874550000|2022-04-13 18:29:10|971.5|960.7|971.54|960.74|971.54|960.74|971.5|960.7|2
1649874560000|2022-04-13 18:29:20|971.09|960.29|971.02|960.22|971.09|960.29|970.9|960.1|3
1649874570000|2022-04-13 18:29:30|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649874580000|2022-04-13 18:29:40|971.02|960.22|971.32|960.52|971.34|960.54|971.02|960.22|3
1649874590000|2022-04-13 18:29:50|971.75|960.95|971.59|960.79|971.75|960.95|971.42|960.62|3
1649874600000|2022-04-13 18:30:00|971.39|960.59|971.39|960.59|971.39|960.59|971.09|960.29|4
1649874620000|2022-04-13 18:30:20|971.65|960.85|971.9|961.1|972.35|961.55|971.65|960.85|5
1649874630000|2022-04-13 18:30:30|972.3|961.5|971.9|961.1|972.3|961.5|971.9|961.1|3
1649874640000|2022-04-13 18:30:40|972.45|961.65|972.64|961.84|972.64|961.84|972.35|961.55|3
1649874650000|2022-04-13 18:30:50|972.85|962.05|972.76|961.96|972.9|962.1|972.6|961.8|9
1649874660000|2022-04-13 18:31:00|972.52|961.72|972.52|961.72|972.52|961.72|972.52|961.72|1
1649874670000|2022-04-13 18:31:10|972.6|961.8|972.67|961.87|972.72|961.92|972.52|961.72|5
1649874680000|2022-04-13 18:31:20|972.46|961.66|972.46|961.66|972.46|961.66|972.46|961.66|1
1649874690000|2022-04-13 18:31:30|972.01|961.21|972.01|961.21|972.01|961.21|972.01|961.21|1
1649874700000|2022-04-13 18:31:40|972.13|961.33|972.01|961.21|972.35|961.55|972.01|961.21|4
1649874710000|2022-04-13 18:31:50|972.4|961.6|972.62|961.82|972.8|962|972.4|961.6|4
1649874720000|2022-04-13 18:32:00|972.9|962.1|972.14|961.34|972.9|962.1|972.14|961.34|4
1649874740000|2022-04-13 18:32:20|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1649874780000|2022-04-13 18:33:00|971.76|960.96|971.76|960.96|971.76|960.96|971.76|960.96|1
1649874790000|2022-04-13 18:33:10|971.67|960.87|971.76|960.96|971.76|960.96|971.67|960.87|2
1649874800000|2022-04-13 18:33:20|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1649874870000|2022-04-13 18:34:30|971.8|961|971.8|961|971.8|961|971.8|961|1
1649874890000|2022-04-13 18:34:50|971.73|960.93|971.76|960.96|971.76|960.96|971.67|960.87|3
1649874940000|2022-04-13 18:35:40|971.73|960.93|971.73|960.93|971.76|960.96|971.73|960.93|3
1649874960000|2022-04-13 18:36:00|971.74|960.94|971.73|960.93|971.74|960.94|971.73|960.93|2
1649874990000|2022-04-13 18:36:30|971.71|960.91|971.73|960.93|971.73|960.93|971.71|960.91|2
1649875020000|2022-04-13 18:37:00|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1649875070000|2022-04-13 18:37:50|971.94|961.14|971.94|961.14|971.94|961.14|971.94|961.14|1
1649875080000|2022-04-13 18:38:00|972.11|961.31|971.9|961.1|972.11|961.31|971.9|961.1|3
1649875090000|2022-04-13 18:38:10|971.85|961.05|971.85|961.05|971.85|961.05|971.85|961.05|1
1649875130000|2022-04-13 18:38:50|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1649875260000|2022-04-13 18:41:00|972.19|961.39|972.85|962.05|972.85|962.05|972.19|961.39|6
1649875280000|2022-04-13 18:41:20|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1649875300000|2022-04-13 18:41:40|973.08|962.28|973.08|962.28|973.08|962.28|973.08|962.28|1
1649875310000|2022-04-13 18:41:50|973|962.2|972.99|962.19|973|962.2|972.99|962.19|2
1649875320000|2022-04-13 18:42:00|973.11|962.31|972.66|961.86|973.11|962.31|972.66|961.86|2
1649875330000|2022-04-13 18:42:10|972.77|961.97|972.6|961.8|972.77|961.97|972.6|961.8|2
1649875340000|2022-04-13 18:42:20|972.59|961.79|972.59|961.79|972.6|961.8|972.59|961.79|7
1649875350000|2022-04-13 18:42:30|972.6|961.8|972.59|961.79|972.6|961.8|972.59|961.79|12
1649875360000|2022-04-13 18:42:40|972.6|961.8|973.09|962.29|973.54|962.74|972.6|961.8|5
1649875370000|2022-04-13 18:42:50|973.54|962.74|973.06|962.26|973.54|962.74|973.03|962.23|5
1649875380000|2022-04-13 18:43:00|973.39|962.59|973.06|962.26|973.39|962.59|973.06|962.26|2
1649875390000|2022-04-13 18:43:10|973.54|962.74|973.09|962.29|973.54|962.74|973.09|962.29|2
1649875410000|2022-04-13 18:43:30|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1649875420000|2022-04-13 18:43:40|973.25|962.45|973.43|962.63|973.75|962.95|972.9|962.1|7
1649875430000|2022-04-13 18:43:50|973.52|962.72|973.38|962.58|973.52|962.72|973.38|962.58|2
1649875440000|2022-04-13 18:44:00|973.52|962.72|973.59|962.79|973.59|962.79|973.43|962.63|4
1649875450000|2022-04-13 18:44:10|973.55|962.75|973.59|962.79|973.59|962.79|973.55|962.75|4
1649875460000|2022-04-13 18:44:20|973.8|963|973.59|962.79|973.8|963|973.59|962.79|4
1649875470000|2022-04-13 18:44:30|973.19|962.39|973.59|962.79|973.6|962.8|973.19|962.39|5
1649875480000|2022-04-13 18:44:40|973.69|962.89|973.69|962.89|973.69|962.89|973.65|962.85|4
1649875490000|2022-04-13 18:44:50|973.67|962.87|973.69|962.89|973.7|962.9|973.67|962.87|4
1649875500000|2022-04-13 18:45:00|973.65|962.85|973.69|962.89|973.69|962.89|973.5|962.7|4
1649875510000|2022-04-13 18:45:10|973.9|963.1|973.85|963.05|974.15|963.35|973.85|963.05|4
1649875530000|2022-04-13 18:45:30|973.69|962.89|973.69|962.89|973.69|962.89|973.69|962.89|1
1649875540000|2022-04-13 18:45:40|973.29|962.49|973.75|962.95|973.75|962.95|973.29|962.49|3
1649875550000|2022-04-13 18:45:50|973.55|962.75|973.55|962.75|973.55|962.75|973.55|962.75|1
1649875560000|2022-04-13 18:46:00|973.59|962.79|973.7|962.9|973.7|962.9|973.45|962.65|3
1649875580000|2022-04-13 18:46:20|973.85|963.05|973.73|962.93|973.85|963.05|973.73|962.93|2
1649875590000|2022-04-13 18:46:30|973.85|963.05|973.9|963.1|973.9|963.1|973.45|962.65|6
1649875630000|2022-04-13 18:47:10|974.08|963.28|974.11|963.31|974.56|963.76|974.08|963.28|3
1649875660000|2022-04-13 18:47:40|974.09|963.29|974.71|963.91|974.71|963.91|974.09|963.29|4
1649875670000|2022-04-13 18:47:50|974.66|963.86|974.28|963.48|974.66|963.86|974.26|963.46|7
1649875680000|2022-04-13 18:48:00|974.66|963.86|974.66|963.86|974.66|963.86|974.6|963.8|3
1649875690000|2022-04-13 18:48:10|974.6|963.8|974.71|963.91|974.71|963.91|974.37|963.57|5
1649875710000|2022-04-13 18:48:30|974.86|964.06|974.9|964.1|975.4|964.6|974.86|964.06|5
1649875720000|2022-04-13 18:48:40|975.05|964.25|976.35|965.55|976.35|965.55|975.05|964.25|5
1649875730000|2022-04-13 18:48:50|975.9|965.1|975.7|964.9|975.9|965.1|975.7|964.9|2
1649875740000|2022-04-13 18:49:00|975.9|965.1|977.43|966.63|977.43|966.63|975.9|965.1|6
1649875750000|2022-04-13 18:49:10|977.44|966.64|977.61|966.81|977.61|966.81|977.44|966.64|2
1649875760000|2022-04-13 18:49:20|977.43|966.63|976.9|966.1|977.46|966.66|976.9|966.1|4
1649875790000|2022-04-13 18:49:50|976.86|966.06|976.4|965.6|976.9|966.1|976.4|965.6|4
1649875800000|2022-04-13 18:50:00|976.65|965.85|976.24|965.44|976.65|965.85|976.24|965.44|3
1649875810000|2022-04-13 18:50:10|976.5|965.7|976.65|965.85|976.65|965.85|976.25|965.45|3
1649875830000|2022-04-13 18:50:30|976.85|966.05|976.85|966.05|976.85|966.05|976.85|966.05|1
1649875850000|2022-04-13 18:50:50|976.5|965.7|976.5|965.7|976.5|965.7|976.5|965.7|1
1649875860000|2022-04-13 18:51:00|976.63|965.83|976|965.2|976.63|965.83|976|965.2|6
1649875870000|2022-04-13 18:51:10|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1649875930000|2022-04-13 18:52:10|975.93|965.13|975.93|965.13|975.93|965.13|975.93|965.13|1
1649875940000|2022-04-13 18:52:20|975.9|965.1|976.65|965.85|976.65|965.85|975.9|965.1|3
1649875950000|2022-04-13 18:52:30|976.69|965.89|976.8|966|976.8|966|976.69|965.89|2
1649875960000|2022-04-13 18:52:40|976.9|966.1|977.45|966.65|977.45|966.65|976.9|966.1|3
1649875970000|2022-04-13 18:52:50|977.35|966.55|977.3|966.5|977.35|966.55|977.3|966.5|2
1649876000000|2022-04-13 18:53:20|977.25|966.45|976.8|966|977.25|966.45|976.8|966|2
1649876020000|2022-04-13 18:53:40|976.9|966.1|977.45|966.65|977.45|966.65|976.9|966.1|2
1649876030000|2022-04-13 18:53:50|977.3|966.5|976.8|966|977.3|966.5|976.8|966|3
1649876050000|2022-04-13 18:54:10|976.75|965.95|976.75|965.95|976.75|965.95|976.75|965.95|1
1649876060000|2022-04-13 18:54:20|976.7|965.9|976.7|965.9|976.7|965.9|976.7|965.9|1
1649876070000|2022-04-13 18:54:30|976.65|965.85|976.65|965.85|976.65|965.85|976.65|965.85|1
1649876080000|2022-04-13 18:54:40|976.55|965.75|976.06|965.26|976.55|965.75|976.06|965.26|3
1649876090000|2022-04-13 18:54:50|975.85|965.05|975.85|965.05|975.85|965.05|975.85|965.05|1
1649876100000|2022-04-13 18:55:00|975.4|964.6|975.4|964.6|975.4|964.6|975.4|964.6|1
1649876110000|2022-04-13 18:55:10|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649876120000|2022-04-13 18:55:20|975.28|964.48|975.24|964.44|975.4|964.6|975.24|964.44|3
1649876140000|2022-04-13 18:55:40|975.64|964.84|975.64|964.84|975.64|964.84|975.64|964.84|1
1649876150000|2022-04-13 18:55:50|975.5|964.7|975.5|964.7|975.5|964.7|975.5|964.7|1
1649876160000|2022-04-13 18:56:00|975.45|964.65|975.42|964.62|975.45|964.65|975.35|964.55|4
1649876170000|2022-04-13 18:56:10|975.02|964.22|975.02|964.22|975.02|964.22|975.02|964.22|1
1649876190000|2022-04-13 18:56:30|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649876200000|2022-04-13 18:56:40|974.6|963.8|974.6|963.8|974.6|963.8|974.6|963.8|1
1649876210000|2022-04-13 18:56:50|974.25|963.45|974.06|963.26|974.25|963.45|974.06|963.26|3
1649876220000|2022-04-13 18:57:00|974.25|963.45|974.25|963.45|974.25|963.45|974.25|963.45|1
1649876230000|2022-04-13 18:57:10|973.9|963.1|974.3|963.5|974.3|963.5|973.9|963.1|2
1649876260000|2022-04-13 18:57:40|974.45|963.65|973.9|963.1|974.45|963.65|973.9|963.1|3
1649876270000|2022-04-13 18:57:50|973.75|962.95|973.75|962.95|973.75|962.95|973.75|962.95|1
1649876280000|2022-04-13 18:58:00|973.9|963.1|974.7|963.9|974.7|963.9|973.9|963.1|4
1649876330000|2022-04-13 18:58:50|974.65|963.85|974.65|963.85|974.65|963.85|974.65|963.85|1
1649876340000|2022-04-13 18:59:00|974.7|963.9|974.7|963.9|974.7|963.9|974.7|963.9|1
1649876380000|2022-04-13 18:59:40|974.65|963.85|974.65|963.85|974.65|963.85|974.65|963.85|1
1649876390000|2022-04-13 18:59:50|974.9|964.1|974.9|964.1|974.94|964.14|974.74|963.94|10
1649876400000|2022-04-13 19:00:00|975.35|964.55|975.35|964.55|975.35|964.55|975.35|964.55|1
1649876420000|2022-04-13 19:00:20|975.75|964.95|975.75|964.95|975.75|964.95|975.75|964.95|1
1649876430000|2022-04-13 19:00:30|975.6|964.8|975.03|964.23|975.6|964.8|975.03|964.23|5
1649876440000|2022-04-13 19:00:40|974.87|964.07|974.87|964.07|974.87|964.07|974.87|964.07|1
1649876450000|2022-04-13 19:00:50|974.74|963.94|974.9|964.1|974.9|964.1|974.74|963.94|2
1649876480000|2022-04-13 19:01:20|975|964.2|975.18|964.38|975.18|964.38|975|964.2|3
1649876490000|2022-04-13 19:01:30|975.49|964.69|975.37|964.57|975.49|964.69|975.37|964.57|2
1649876500000|2022-04-13 19:01:40|975.74|964.94|975.74|964.94|975.74|964.94|975.74|964.94|1
1649876520000|2022-04-13 19:02:00|975.9|965.1|975.9|965.1|976.25|965.45|975.9|965.1|3
1649876530000|2022-04-13 19:02:10|975.88|965.08|975.9|965.1|975.9|965.1|975.85|965.05|3
1649876560000|2022-04-13 19:02:40|975.8|965|975.9|965.1|975.9|965.1|975.8|965|2
1649876570000|2022-04-13 19:02:50|975.98|965.18|975.9|965.1|975.98|965.18|975.9|965.1|2
1649876580000|2022-04-13 19:03:00|976.03|965.23|976.4|965.6|976.4|965.6|975.9|965.1|4
1649876600000|2022-04-13 19:03:20|976.85|966.05|976.85|966.05|976.85|966.05|976.85|966.05|1
1649876610000|2022-04-13 19:03:30|976.65|965.85|975.9|965.1|976.65|965.85|975.9|965.1|5
1649876680000|2022-04-13 19:04:40|976.1|965.3|976.1|965.3|976.1|965.3|976.1|965.3|1
1649876690000|2022-04-13 19:04:50|976.27|965.47|976.44|965.64|976.44|965.64|976.27|965.47|2
1649876700000|2022-04-13 19:05:00|976.27|965.47|976.57|965.77|976.57|965.77|976.27|965.47|7
1649876720000|2022-04-13 19:05:20|976.25|965.45|976.57|965.77|976.57|965.77|976.25|965.45|3
1649876730000|2022-04-13 19:05:30|976.77|965.97|976.42|965.62|976.77|965.97|976.42|965.62|3
1649876740000|2022-04-13 19:05:40|976.45|965.65|976.42|965.62|976.45|965.65|976.42|965.62|2
1649876750000|2022-04-13 19:05:50|976.75|965.95|977.46|966.66|977.46|966.66|976.75|965.95|4
1649876760000|2022-04-13 19:06:00|977.64|966.84|977.85|967.05|977.85|967.05|977.46|966.66|3
1649876770000|2022-04-13 19:06:10|977.46|966.66|977.46|966.66|977.46|966.66|977.46|966.66|1
1649876780000|2022-04-13 19:06:20|977.7|966.9|977.7|966.9|977.7|966.9|977.7|966.9|1
1649876790000|2022-04-13 19:06:30|977.73|966.93|977.9|967.1|977.9|967.1|977.58|966.78|4
1649876800000|2022-04-13 19:06:40|977.85|967.05|978.7|967.9|978.7|967.9|977.85|967.05|10
1649876810000|2022-04-13 19:06:50|978.46|967.66|978.2|967.4|978.46|967.66|978.2|967.4|2
1649876830000|2022-04-13 19:07:10|978.35|967.55|978.2|967.4|978.35|967.55|978.2|967.4|2
1649876840000|2022-04-13 19:07:20|978.35|967.55|978.2|967.4|978.35|967.55|978.2|967.4|2
1649876850000|2022-04-13 19:07:30|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649876860000|2022-04-13 19:07:40|977.35|966.55|977|966.2|977.67|966.87|977|966.2|4
1649876870000|2022-04-13 19:07:50|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1649876890000|2022-04-13 19:08:10|976.8|966|976.8|966|976.8|966|976.8|966|1
1649876900000|2022-04-13 19:08:20|976.4|965.6|975.9|965.1|976.4|965.6|975.9|965.1|2
1649876930000|2022-04-13 19:08:50|976.1|965.3|975.9|965.1|976.1|965.3|975.9|965.1|2
1649876980000|2022-04-13 19:09:40|975.8|965|975.4|964.6|975.8|965|975.4|964.6|2
1649876990000|2022-04-13 19:09:50|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649877000000|2022-04-13 19:10:00|974.8|964|974.4|963.6|974.8|964|974.4|963.6|2
1649877010000|2022-04-13 19:10:10|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649877020000|2022-04-13 19:10:20|973.85|963.05|973.85|963.05|973.85|963.05|973.85|963.05|1
1649877030000|2022-04-13 19:10:30|973.35|962.55|972.9|962.1|973.8|963|972.9|962.1|4
1649877040000|2022-04-13 19:10:40|972.8|962|972.9|962.1|972.9|962.1|972.8|962|2
1649877050000|2022-04-13 19:10:50|973.12|962.32|972.9|962.1|973.42|962.62|972.9|962.1|6
1649877060000|2022-04-13 19:11:00|973.3|962.5|973.3|962.5|973.3|962.5|973.3|962.5|1
1649877070000|2022-04-13 19:11:10|973.8|963|973.4|962.6|973.8|963|973.4|962.6|2
1649877080000|2022-04-13 19:11:20|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1649877120000|2022-04-13 19:12:00|972.75|961.95|972.15|961.35|972.75|961.95|971.9|961.1|4
1649877130000|2022-04-13 19:12:10|971.9|961.1|971.9|961.1|972.15|961.35|971.9|961.1|5
1649877140000|2022-04-13 19:12:20|972.05|961.25|973.04|962.24|973.22|962.42|971.9|961.1|12
1649877150000|2022-04-13 19:12:30|972.9|962.1|972.9|962.1|973.22|962.42|972.9|962.1|6
1649877160000|2022-04-13 19:12:40|973.12|962.32|973.04|962.24|973.2|962.4|972.9|962.1|10
1649877170000|2022-04-13 19:12:50|972.9|962.1|973.12|962.32|973.52|962.72|972.9|962.1|4
1649877190000|2022-04-13 19:13:10|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1649877240000|2022-04-13 19:14:00|972.53|961.73|972.53|961.73|972.53|961.73|972.53|961.73|1
1649877250000|2022-04-13 19:14:10|972.43|961.63|972.53|961.73|972.53|961.73|972.43|961.63|2
1649877280000|2022-04-13 19:14:40|972.4|961.6|971.9|961.1|972.4|961.6|971.9|961.1|2
1649877310000|2022-04-13 19:15:10|972.15|961.35|972.4|961.6|972.4|961.6|971.9|961.1|4
1649877320000|2022-04-13 19:15:20|971.9|961.1|972.3|961.5|972.3|961.5|971.9|961.1|2
1649877330000|2022-04-13 19:15:30|972.75|961.95|972.9|962.1|972.9|962.1|972.75|961.95|2
1649877360000|2022-04-13 19:16:00|972.8|962|972.8|962|972.8|962|972.8|962|1
1649877390000|2022-04-13 19:16:30|972.4|961.6|972.65|961.85|972.65|961.85|972.4|961.6|2
1649877410000|2022-04-13 19:16:50|972.85|962.05|972.85|962.05|972.85|962.05|972.85|962.05|1
1649877510000|2022-04-13 19:18:30|972.8|962|972.8|962|972.8|962|972.8|962|1
1649877540000|2022-04-13 19:19:00|972.9|962.1|973.04|962.24|973.04|962.24|972.9|962.1|3
1649877550000|2022-04-13 19:19:10|973.43|962.63|973.13|962.33|973.43|962.63|973.13|962.33|2
1649877560000|2022-04-13 19:19:20|972.9|962.1|973.07|962.27|973.07|962.27|972.9|962.1|2
1649877570000|2022-04-13 19:19:30|973.41|962.61|973.11|962.31|973.41|962.61|973.11|962.31|3
1649877580000|2022-04-13 19:19:40|973.08|962.28|973.11|962.31|973.47|962.67|973.08|962.28|3
1649877600000|2022-04-13 19:20:00|973.42|962.62|972.9|962.1|973.46|962.66|972.9|962.1|4
1649877630000|2022-04-13 19:20:30|972.75|961.95|972.75|961.95|972.75|961.95|972.75|961.95|1
1649877660000|2022-04-13 19:21:00|972.8|962|972.8|962|972.8|962|972.8|962|1
1649877720000|2022-04-13 19:22:00|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1649877730000|2022-04-13 19:22:10|973.02|962.22|972.9|962.1|973.02|962.22|972.9|962.1|4
1649877760000|2022-04-13 19:22:40|972.85|962.05|972.85|962.05|972.85|962.05|972.85|962.05|1
1649877780000|2022-04-13 19:23:00|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1649877790000|2022-04-13 19:23:10|972.85|962.05|972.85|962.05|972.85|962.05|972.85|962.05|1
1649877820000|2022-04-13 19:23:40|972.8|962|972.8|962|972.8|962|972.8|962|1
1649877860000|2022-04-13 19:24:20|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1649877880000|2022-04-13 19:24:40|972.99|962.19|973.22|962.42|973.22|962.42|972.99|962.19|4
1649877900000|2022-04-13 19:25:00|973.15|962.35|973.9|963.1|973.9|963.1|973.15|962.35|4
1649877930000|2022-04-13 19:25:30|973.75|962.95|973.75|962.95|973.75|962.95|973.75|962.95|1
1649877990000|2022-04-13 19:26:30|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649878030000|2022-04-13 19:27:10|973.4|962.6|973.67|962.87|973.67|962.87|973.4|962.6|4
1649878040000|2022-04-13 19:27:20|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649878050000|2022-04-13 19:27:30|973.53|962.73|973.4|962.6|973.75|962.95|973.4|962.6|4
1649878070000|2022-04-13 19:27:50|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1649878110000|2022-04-13 19:28:30|973.05|962.25|973.05|962.25|973.05|962.25|973.05|962.25|1
1649878120000|2022-04-13 19:28:40|972.9|962.1|972.9|962.1|973.05|962.25|972.9|962.1|3
1649878150000|2022-04-13 19:29:10|973.05|962.25|973.05|962.25|973.05|962.25|973.05|962.25|1
1649878160000|2022-04-13 19:29:20|972.9|962.1|973.05|962.25|973.05|962.25|972.9|962.1|2
1649878190000|2022-04-13 19:29:50|973.26|962.46|973.13|962.33|973.26|962.46|973.13|962.33|2
1649878200000|2022-04-13 19:30:00|973.54|962.74|973.13|962.33|973.54|962.74|973.13|962.33|2
1649878230000|2022-04-13 19:30:30|973.44|962.64|972.65|961.85|973.44|962.64|972.65|961.85|5
1649878240000|2022-04-13 19:30:40|972.75|961.95|972.4|961.6|972.75|961.95|972.4|961.6|3
1649878260000|2022-04-13 19:31:00|972.69|961.89|972.4|961.6|972.69|961.89|972.29|961.49|4
1649878280000|2022-04-13 19:31:20|972.7|961.9|971.9|961.1|972.7|961.9|971.9|961.1|3
1649878300000|2022-04-13 19:31:40|971.95|961.15|971.95|961.15|971.95|961.15|971.95|961.15|1
1649878310000|2022-04-13 19:31:50|972.5|961.7|972|961.2|972.5|961.7|972|961.2|11
1649878320000|2022-04-13 19:32:00|972.5|961.7|972.17|961.37|972.5|961.7|972|961.2|3
1649878330000|2022-04-13 19:32:10|972.42|961.62|972.05|961.25|972.42|961.62|972.05|961.25|4
1649878380000|2022-04-13 19:33:00|972.51|961.71|972.17|961.37|972.57|961.77|972.17|961.37|5
1649878390000|2022-04-13 19:33:10|972.51|961.71|972.17|961.37|972.51|961.71|972.17|961.37|3
1649878410000|2022-04-13 19:33:30|972.48|961.68|972.17|961.37|972.48|961.68|972.17|961.37|3
1649878440000|2022-04-13 19:34:00|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1649878460000|2022-04-13 19:34:20|971.8|961|971|960.2|971.8|961|971|960.2|3
1649878470000|2022-04-13 19:34:30|970.85|960.05|970.85|960.05|970.85|960.05|970.85|960.05|1
1649878490000|2022-04-13 19:34:50|970.78|959.98|970.25|959.45|970.78|959.98|970.25|959.45|4
1649878500000|2022-04-13 19:35:00|970.15|959.35|969.9|959.1|970.15|959.35|969.45|958.65|4
1649878510000|2022-04-13 19:35:10|969.4|958.6|969.4|958.6|969.4|958.6|969.4|958.6|1
1649878520000|2022-04-13 19:35:20|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649878530000|2022-04-13 19:35:30|969.22|958.42|969.68|958.88|969.8|959|969.22|958.42|6
1649878540000|2022-04-13 19:35:40|969.3|958.5|968.9|958.1|969.35|958.55|968.9|958.1|3
1649878550000|2022-04-13 19:35:50|969.25|958.45|969.25|958.45|969.25|958.45|969.25|958.45|1
1649878560000|2022-04-13 19:36:00|969.2|958.4|969.2|958.4|969.2|958.4|969.2|958.4|1
1649878570000|2022-04-13 19:36:10|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649878580000|2022-04-13 19:36:20|968.88|958.08|968.35|957.55|968.88|958.08|968.35|957.55|6
1649878590000|2022-04-13 19:36:30|968.57|957.77|968.85|958.05|968.85|958.05|968.57|957.77|3
1649878610000|2022-04-13 19:36:50|968.1|957.3|968.35|957.55|968.35|957.55|968.1|957.3|4
1649878620000|2022-04-13 19:37:00|968.14|957.34|968.35|957.55|968.35|957.55|968.1|957.3|4
1649878630000|2022-04-13 19:37:10|968.15|957.35|968.35|957.55|968.35|957.55|968.15|957.35|3
1649878640000|2022-04-13 19:37:20|968.2|957.4|968.2|957.4|968.2|957.4|968.2|957.4|1
1649878650000|2022-04-13 19:37:30|968.35|957.55|968.35|957.55|968.35|957.55|968.31|957.51|3
1649878660000|2022-04-13 19:37:40|968.4|957.6|968.85|958.05|968.85|958.05|968.4|957.6|2
1649878670000|2022-04-13 19:37:50|968.15|957.35|968.15|957.35|968.15|957.35|968.15|957.35|1
1649878680000|2022-04-13 19:38:00|968.1|957.3|968.1|957.3|968.1|957.3|968.1|957.3|1
1649878700000|2022-04-13 19:38:20|968.05|957.25|967.9|957.1|968.05|957.25|967.9|957.1|2
1649878710000|2022-04-13 19:38:30|967.65|956.85|967.65|956.85|967.9|957.1|967.65|956.85|5
1649878720000|2022-04-13 19:38:40|967.9|957.1|967.65|956.85|967.9|957.1|967.65|956.85|4
1649878730000|2022-04-13 19:38:50|967.64|956.84|967.4|956.6|967.64|956.84|967.4|956.6|2
1649878740000|2022-04-13 19:39:00|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649878830000|2022-04-13 19:40:30|967.8|957|967.79|956.99|967.8|957|967.79|956.99|2
1649878840000|2022-04-13 19:40:40|967.29|956.49|966.9|956.1|967.29|956.49|966.9|956.1|2
1649878870000|2022-04-13 19:41:10|966.65|955.85|965.9|955.1|966.65|955.85|965.9|955.1|3
1649878930000|2022-04-13 19:42:10|965.85|955.05|965.85|955.05|965.85|955.05|965.85|955.05|1
1649878950000|2022-04-13 19:42:30|965.97|955.17|966.35|955.55|966.35|955.55|965.85|955.05|4
1649878980000|2022-04-13 19:43:00|966.85|956.05|966.85|956.05|966.85|956.05|966.85|956.05|1
1649878990000|2022-04-13 19:43:10|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649879060000|2022-04-13 19:44:20|966.85|956.05|966.85|956.05|966.85|956.05|966.85|956.05|1
1649879070000|2022-04-13 19:44:30|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649879100000|2022-04-13 19:45:00|967.01|956.21|967.12|956.32|967.12|956.32|966.9|956.1|6
1649879110000|2022-04-13 19:45:10|967.37|956.57|967.13|956.33|967.37|956.57|967.1|956.3|3
1649879120000|2022-04-13 19:45:20|967.42|956.62|966.95|956.15|967.42|956.62|966.95|956.15|4
1649879130000|2022-04-13 19:45:30|966.9|956.1|966.9|956.1|966.9|956.1|966.6|955.8|3
1649879140000|2022-04-13 19:45:40|966.75|955.95|966.59|955.79|966.75|955.95|966.49|955.69|4
1649879160000|2022-04-13 19:46:00|966.85|956.05|966.85|956.05|966.85|956.05|966.85|956.05|1
1649879170000|2022-04-13 19:46:10|966.9|956.1|967.09|956.29|967.09|956.29|966.9|956.1|2
1649879180000|2022-04-13 19:46:20|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649879220000|2022-04-13 19:47:00|966.4|955.6|965.9|955.1|966.4|955.6|965.9|955.1|2
1649879230000|2022-04-13 19:47:10|966.28|955.48|966.28|955.48|966.3|955.5|965.9|955.1|5
1649879240000|2022-04-13 19:47:20|966.7|955.9|965.9|955.1|966.7|955.9|965.9|955.1|6
1649879260000|2022-04-13 19:47:40|965.99|955.19|966.55|955.75|966.55|955.75|965.99|955.19|3
1649879270000|2022-04-13 19:47:50|966.85|956.05|966.85|956.05|966.85|956.05|966.85|956.05|1
1649879310000|2022-04-13 19:48:30|966.75|955.95|965.9|955.1|966.75|955.95|965.9|955.1|5
1649879370000|2022-04-13 19:49:30|966.05|955.25|966.7|955.9|966.7|955.9|965.9|955.1|4
1649879390000|2022-04-13 19:49:50|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649879400000|2022-04-13 19:50:00|966.4|955.6|965.95|955.15|966.4|955.6|965.95|955.15|2
1649879410000|2022-04-13 19:50:10|966.4|955.6|965.9|955.1|966.4|955.6|965.3|954.5|10
1649879420000|2022-04-13 19:50:20|965.93|955.13|965.9|955.1|965.93|955.13|965.9|955.1|2
1649879450000|2022-04-13 19:50:50|966.05|955.25|966.85|956.05|966.85|956.05|965.9|955.1|4
1649879460000|2022-04-13 19:51:00|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649879470000|2022-04-13 19:51:10|967.01|956.21|966.9|956.1|967.03|956.23|966.9|956.1|7
1649879500000|2022-04-13 19:51:40|967.06|956.26|967.06|956.26|967.06|956.26|967.06|956.26|1
1649879510000|2022-04-13 19:51:50|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649879550000|2022-04-13 19:52:30|966.57|955.77|966.56|955.76|966.57|955.77|966.55|955.75|4
1649879560000|2022-04-13 19:52:40|966.57|955.77|966.06|955.26|966.57|955.77|966.05|955.25|12
1649879570000|2022-04-13 19:52:50|966.07|955.27|965.84|955.04|966.07|955.27|965.84|955.04|3
1649879580000|2022-04-13 19:53:00|965.71|954.91|965.84|955.04|965.84|955.04|965.34|954.54|5
1649879610000|2022-04-13 19:53:30|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649879630000|2022-04-13 19:53:50|966.05|955.25|966.04|955.24|966.05|955.25|965.9|955.1|3
1649879640000|2022-04-13 19:54:00|966.18|955.38|965.9|955.1|966.18|955.38|965.9|955.1|5
1649879650000|2022-04-13 19:54:10|965.85|955.05|965.9|955.1|965.9|955.1|965.85|955.05|2
1649879670000|2022-04-13 19:54:30|966.05|955.25|966.52|955.72|966.52|955.72|965.9|955.1|4
1649879680000|2022-04-13 19:54:40|966.65|955.85|966.6|955.8|966.65|955.85|966.6|955.8|2
1649879690000|2022-04-13 19:54:50|966.55|955.75|966.25|955.45|966.55|955.75|966.25|955.45|2
1649879700000|2022-04-13 19:55:00|965.9|955.1|966.36|955.56|966.45|955.65|965.9|955.1|4
1649879710000|2022-04-13 19:55:10|966.1|955.3|966.6|955.8|966.6|955.8|966.1|955.3|3
1649879720000|2022-04-13 19:55:20|966.9|956.1|966.4|955.6|966.9|956.1|966.05|955.25|3
1649879750000|2022-04-13 19:55:50|966.1|955.3|966.1|955.3|966.1|955.3|966.1|955.3|1
1649879790000|2022-04-13 19:56:30|966.05|955.25|965.9|955.1|966.05|955.25|965.9|955.1|2
1649879880000|2022-04-13 19:58:00|965.75|954.95|965.75|954.95|965.75|954.95|965.75|954.95|1
1649879900000|2022-04-13 19:58:20|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649879910000|2022-04-13 19:58:30|965.85|955.05|965.85|955.05|965.85|955.05|965.85|955.05|1
1649879920000|2022-04-13 19:58:40|965.75|954.95|965.75|954.95|965.75|954.95|965.75|954.95|1
1649879940000|2022-04-13 19:59:00|965.8|955|965.9|955.1|965.9|955.1|965.8|955|3
1649879960000|2022-04-13 19:59:20|966|955.2|966|955.2|966|955.2|966|955.2|1
1649879970000|2022-04-13 19:59:30|966.05|955.25|966.05|955.25|966.05|955.25|966.05|955.25|1
1649880000000|2022-04-13 20:00:00|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649880010000|2022-04-13 20:00:10|965.75|954.95|965.4|954.6|965.75|954.95|965.1|954.3|5
1649880020000|2022-04-13 20:00:20|965.2|954.4|965.2|954.4|965.2|954.4|965.2|954.4|1
1649880050000|2022-04-13 20:00:50|965.1|954.3|965.1|954.3|965.1|954.3|965.1|954.3|1
1649880060000|2022-04-13 20:01:00|965.4|954.6|965.4|954.6|965.4|954.6|965.4|954.6|1
1649880070000|2022-04-13 20:01:10|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649880090000|2022-04-13 20:01:30|966|955.2|966|955.2|966|955.2|966|955.2|1
1649880120000|2022-04-13 20:02:00|966.15|955.35|966.8|956|966.8|956|966.15|955.35|4
1649880130000|2022-04-13 20:02:10|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649880160000|2022-04-13 20:02:40|966.95|956.15|967.9|957.1|967.9|957.1|966.95|956.15|4
1649880170000|2022-04-13 20:02:50|968|957.2|968|957.2|968|957.2|968|957.2|1
1649880180000|2022-04-13 20:03:00|967.9|957.1|967.55|956.75|967.9|957.1|967.52|956.72|3
1649880190000|2022-04-13 20:03:10|967.45|956.65|967.45|956.65|967.45|956.65|967.45|956.65|1
1649880200000|2022-04-13 20:03:20|966.9|956.1|966.88|956.08|966.9|956.1|966.88|956.08|2
1649880240000|2022-04-13 20:04:00|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649880260000|2022-04-13 20:04:20|966.78|955.98|966.4|955.6|966.9|956.1|966.4|955.6|8
1649880270000|2022-04-13 20:04:30|966.1|955.3|966.1|955.3|966.1|955.3|966.1|955.3|1
1649880290000|2022-04-13 20:04:50|966.48|955.68|966.78|955.98|966.78|955.98|966.4|955.6|4
1649880300000|2022-04-13 20:05:00|966.4|955.6|966.25|955.45|966.78|955.98|966.25|955.45|10
1649880310000|2022-04-13 20:05:10|966.63|955.83|966.63|955.83|966.63|955.83|966.25|955.45|7
1649880320000|2022-04-13 20:05:20|966.25|955.45|966.25|955.45|966.63|955.83|966.25|955.45|5
1649880350000|2022-04-13 20:05:50|966.4|955.6|966.4|955.6|966.4|955.6|966.4|955.6|1
1649880390000|2022-04-13 20:06:30|966.25|955.45|966|955.2|966.25|955.45|965.9|955.1|4
1649880400000|2022-04-13 20:06:40|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649880410000|2022-04-13 20:06:50|965.75|954.95|965.75|954.95|965.75|954.95|965.75|954.95|1
1649880440000|2022-04-13 20:07:20|965.84|955.04|965.84|955.04|965.84|955.04|965.84|955.04|1
1649880500000|2022-04-13 20:08:20|965.77|954.97|965.77|954.97|965.77|954.97|965.77|954.97|1
1649880510000|2022-04-13 20:08:30|965|954.2|965|954.2|965|954.2|965|954.2|1
1649880540000|2022-04-13 20:09:00|965.05|954.25|965.05|954.25|965.05|954.25|965.05|954.25|1
1649880550000|2022-04-13 20:09:10|965.4|954.6|965.4|954.6|965.4|954.6|965.4|954.6|1
1649880560000|2022-04-13 20:09:20|965.2|954.4|965.4|954.6|965.4|954.6|965.2|954.4|3
1649880570000|2022-04-13 20:09:30|965.79|954.99|965.79|954.99|965.79|954.99|965.79|954.99|1
1649880590000|2022-04-13 20:09:50|965.63|954.83|965.79|954.99|965.79|954.99|965.59|954.79|3
1649880600000|2022-04-13 20:10:00|965.59|954.79|965.9|955.1|965.9|955.1|965.59|954.79|3
1649880620000|2022-04-13 20:10:20|965.05|954.25|965.05|954.25|965.05|954.25|965.05|954.25|1
1649880630000|2022-04-13 20:10:30|965.33|954.53|965.9|955.1|965.9|955.1|965.33|954.53|3
1649880650000|2022-04-13 20:10:50|965.78|954.98|965.9|955.1|965.9|955.1|965.4|954.6|6
1649880660000|2022-04-13 20:11:00|965.4|954.6|965.9|955.1|965.9|955.1|965.4|954.6|2
1649880760000|2022-04-13 20:12:40|965.65|954.85|965.09|954.29|965.65|954.85|965.09|954.29|3
1649880770000|2022-04-13 20:12:50|964.95|954.15|964.9|954.1|964.95|954.15|964.9|954.1|2
1649880780000|2022-04-13 20:13:00|965.02|954.22|965.05|954.25|965.05|954.25|964.9|954.1|4
1649880790000|2022-04-13 20:13:10|965.15|954.35|965.15|954.35|965.15|954.35|965.15|954.35|1
1649880800000|2022-04-13 20:13:20|965.4|954.6|965.4|954.6|965.4|954.6|965.4|954.6|1
1649880810000|2022-04-13 20:13:30|965.69|954.89|965.9|955.1|965.9|955.1|965.69|954.89|2
1649880850000|2022-04-13 20:14:10|966.01|955.21|966.31|955.51|966.31|955.51|966.01|955.21|3
1649880860000|2022-04-13 20:14:20|966.2|955.4|966.2|955.4|966.2|955.4|966.2|955.4|1
1649880900000|2022-04-13 20:15:00|966.25|955.45|966.54|955.74|966.56|955.76|966.25|955.45|3
1649880910000|2022-04-13 20:15:10|966.6|955.8|966.7|955.9|966.7|955.9|966.6|955.8|2
1649880930000|2022-04-13 20:15:30|966.8|956|966.8|956|966.8|956|966.8|956|1
1649880940000|2022-04-13 20:15:40|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649880990000|2022-04-13 20:16:30|966.99|956.19|967.9|957.1|967.9|957.1|966.99|956.19|8
1649881170000|2022-04-13 20:19:30|968.17|957.37|968.63|957.83|968.63|957.83|968.17|957.37|3
1649881190000|2022-04-13 20:19:50|968.77|957.97|968.68|957.88|968.77|957.97|968.68|957.88|3
1649881200000|2022-04-13 20:20:00|968.1|957.3|968.77|957.97|968.77|957.97|968.1|957.3|4
1649881210000|2022-04-13 20:20:10|968.8|958|968.27|957.47|968.8|958|968.27|957.47|3
1649881220000|2022-04-13 20:20:20|968.1|957.3|968.05|957.25|968.1|957.3|968.05|957.25|2
1649881250000|2022-04-13 20:20:50|968.2|957.4|968.2|957.4|968.2|957.4|968.2|957.4|1
1649881260000|2022-04-13 20:21:00|968.25|957.45|968.9|958.1|968.9|958.1|968.25|957.45|3
1649881270000|2022-04-13 20:21:10|968.4|957.6|968.4|957.6|968.4|957.6|968.4|957.6|1
1649881280000|2022-04-13 20:21:20|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649881290000|2022-04-13 20:21:30|968.09|957.29|968.37|957.57|968.67|957.87|968.09|957.29|8
1649881320000|2022-04-13 20:22:00|968.27|957.47|968.27|957.47|968.27|957.47|968.27|957.47|1
1649881330000|2022-04-13 20:22:10|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649881370000|2022-04-13 20:22:50|968|957.2|968|957.2|968|957.2|968|957.2|1
1649881390000|2022-04-13 20:23:10|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649881420000|2022-04-13 20:23:40|967.4|956.6|967.85|957.05|968.02|957.22|966.9|956.1|7
1649881430000|2022-04-13 20:23:50|967.84|957.04|967.9|957.1|967.9|957.1|967.72|956.92|12
1649881450000|2022-04-13 20:24:10|968.03|957.23|968.03|957.23|968.03|957.23|968.03|957.23|1
1649881460000|2022-04-13 20:24:20|968.57|957.77|968.65|957.85|968.65|957.85|968.45|957.65|4
1649881480000|2022-04-13 20:24:40|968.57|957.77|968.56|957.76|968.65|957.85|968.45|957.65|4
1649881490000|2022-04-13 20:24:50|968.6|957.8|968.6|957.8|968.6|957.8|968.6|957.8|1
1649881500000|2022-04-13 20:25:00|968.51|957.71|968.2|957.4|968.55|957.75|968.2|957.4|3
1649881510000|2022-04-13 20:25:10|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649881520000|2022-04-13 20:25:20|967.85|957.05|967.85|957.05|967.85|957.05|967.85|957.05|1
1649881550000|2022-04-13 20:25:50|967.7|956.9|966.9|956.1|967.7|956.9|966.9|956.1|3
1649881560000|2022-04-13 20:26:00|967.3|956.5|967.61|956.81|967.61|956.81|967.3|956.5|3
1649881570000|2022-04-13 20:26:10|967.62|956.82|967.9|957.1|967.9|957.1|967.61|956.81|4
1649881630000|2022-04-13 20:27:10|967.85|957.05|967.85|957.05|967.85|957.05|967.85|957.05|1
1649881670000|2022-04-13 20:27:50|967.96|957.16|968.01|957.21|968.01|957.21|967.96|957.16|2
1649881680000|2022-04-13 20:28:00|968.31|957.51|968.07|957.27|968.31|957.51|968.07|957.27|2
1649881690000|2022-04-13 20:28:10|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649881810000|2022-04-13 20:30:10|967.8|957|967.8|957|967.8|957|967.8|957|1
1649881860000|2022-04-13 20:31:00|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649881870000|2022-04-13 20:31:10|968.07|957.27|968.5|957.7|968.5|957.7|968.07|957.27|2
1649881880000|2022-04-13 20:31:20|968.14|957.34|968.14|957.34|968.14|957.34|968.14|957.34|1
1649881900000|2022-04-13 20:31:40|967.9|957.1|967.9|957.1|968.14|957.34|967.9|957.1|3
1649881930000|2022-04-13 20:32:10|968.2|957.4|968.5|957.7|968.5|957.7|968.2|957.4|2
1649881980000|2022-04-13 20:33:00|968.25|957.45|968.5|957.7|968.5|957.7|968.25|957.45|2
1649881990000|2022-04-13 20:33:10|968.3|957.5|968.3|957.5|968.3|957.5|968.3|957.5|1
1649882000000|2022-04-13 20:33:20|968.7|957.9|968.85|958.05|968.85|958.05|968.7|957.9|2
1649882080000|2022-04-13 20:34:40|969.26|958.46|968.99|958.19|969.26|958.46|968.99|958.19|3
1649882100000|2022-04-13 20:35:00|968.9|958.1|969.85|959.05|969.85|959.05|968.9|958.1|4
1649882110000|2022-04-13 20:35:10|969.4|958.6|968.9|958.1|969.4|958.6|968.9|958.1|4
1649882130000|2022-04-13 20:35:30|969.07|958.27|968.9|958.1|969.28|958.48|968.9|958.1|5
1649882160000|2022-04-13 20:36:00|968.85|958.05|968.85|958.05|968.85|958.05|968.85|958.05|1
1649882170000|2022-04-13 20:36:10|968.57|957.77|968.57|957.77|968.57|957.77|968.57|957.77|1
1649882180000|2022-04-13 20:36:20|968.07|957.27|968.07|957.27|968.07|957.27|968.07|957.27|1
1649882210000|2022-04-13 20:36:50|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649882230000|2022-04-13 20:37:10|968.15|957.35|968.8|958|968.8|958|968.15|957.35|4
1649882240000|2022-04-13 20:37:20|968.85|958.05|968.85|958.05|968.85|958.05|968.85|958.05|1
1649882250000|2022-04-13 20:37:30|968.8|958|968.8|958|968.8|958|968.8|958|1
1649882270000|2022-04-13 20:37:50|968.7|957.9|968.75|957.95|968.75|957.95|968.7|957.9|3
1649882280000|2022-04-13 20:38:00|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649882300000|2022-04-13 20:38:20|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649882450000|2022-04-13 20:40:50|967.85|957.05|967.85|957.05|967.85|957.05|967.85|957.05|1
1649882470000|2022-04-13 20:41:10|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649882480000|2022-04-13 20:41:20|967.91|957.11|967.91|957.11|967.91|957.11|967.91|957.11|1
1649882500000|2022-04-13 20:41:40|967.92|957.12|968.5|957.7|968.5|957.7|967.92|957.12|2
1649882510000|2022-04-13 20:41:50|968.65|957.85|968.65|957.85|968.65|957.85|968.65|957.85|1
1649882520000|2022-04-13 20:42:00|968.35|957.55|968.35|957.55|968.35|957.55|968.35|957.55|1
1649882530000|2022-04-13 20:42:10|968.65|957.85|968.65|957.85|968.65|957.85|968.65|957.85|1
1649882580000|2022-04-13 20:43:00|968.45|957.65|968.45|957.65|968.45|957.65|968.45|957.65|1
1649882610000|2022-04-13 20:43:30|968|957.2|967.91|957.11|968.01|957.21|967.91|957.11|3
1649882670000|2022-04-13 20:44:30|967.9|957.1|968.06|957.26|968.06|957.26|967.9|957.1|2
1649882690000|2022-04-13 20:44:50|967.9|957.1|968.06|957.26|968.06|957.26|967.9|957.1|2
1649882700000|2022-04-13 20:45:00|968.47|957.67|968.15|957.35|968.47|957.67|968.13|957.33|3
1649882710000|2022-04-13 20:45:10|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649882730000|2022-04-13 20:45:30|967.85|957.05|967.8|957|967.85|957.05|967.8|957|2
1649882750000|2022-04-13 20:45:50|967.6|956.8|967.6|956.8|967.6|956.8|967.6|956.8|1
1649882760000|2022-04-13 20:46:00|967.5|956.7|967.5|956.7|967.5|956.7|967.5|956.7|1
1649882770000|2022-04-13 20:46:10|967.6|956.8|967.6|956.8|967.6|956.8|967.6|956.8|1
1649882810000|2022-04-13 20:46:50|967.86|957.06|967.9|957.1|967.9|957.1|967.86|957.06|2
1649882840000|2022-04-13 20:47:20|968.09|957.29|968.19|957.39|968.68|957.88|968.09|957.29|3
1649882850000|2022-04-13 20:47:30|967.9|957.1|968.9|958.1|968.9|958.1|967.9|957.1|5
1649882900000|2022-04-13 20:48:20|968.99|958.19|969.9|959.1|969.9|959.1|968.86|958.06|7
1649882920000|2022-04-13 20:48:40|970.09|959.29|969.9|959.1|970.09|959.29|969.9|959.1|2
1649882940000|2022-04-13 20:49:00|969.76|958.96|970.05|959.25|970.05|959.25|969.76|958.96|4
1649882960000|2022-04-13 20:49:20|970.6|959.8|970.9|960.1|970.99|960.19|970.6|959.8|9
1649882970000|2022-04-13 20:49:30|970.71|959.91|970.4|959.6|970.71|959.91|970.21|959.41|3
1649882980000|2022-04-13 20:49:40|970.85|960.05|970.85|960.05|970.85|960.05|970.85|960.05|1
1649883000000|2022-04-13 20:50:00|970.8|960|970.4|959.6|970.8|960|969.9|959.1|5
1649883030000|2022-04-13 20:50:30|970.85|960.05|970.85|960.05|970.85|960.05|970.85|960.05|1
1649883080000|2022-04-13 20:51:20|970.8|960|970.8|960|970.8|960|970.8|960|1
1649883110000|2022-04-13 20:51:50|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649883360000|2022-04-13 20:56:00|970.79|959.99|970.79|959.99|970.79|959.99|970.79|959.99|1
1649883370000|2022-04-13 20:56:10|970.62|959.82|970.62|959.82|970.62|959.82|970.62|959.82|1
1649883380000|2022-04-13 20:56:20|970.47|959.67|970.47|959.67|970.47|959.67|970.47|959.67|1
1649883400000|2022-04-13 20:56:40|970.39|959.59|970.47|959.67|970.47|959.67|970.39|959.59|2
1649883410000|2022-04-13 20:56:50|970.65|959.85|970.8|960|970.8|960|970.65|959.85|2
1649883420000|2022-04-13 20:57:00|971.05|960.25|970.9|960.1|971.05|960.25|970.8|960|5
1649883480000|2022-04-13 20:58:00|970.4|959.6|970.4|959.6|970.4|959.6|970.4|959.6|1
1649883490000|2022-04-13 20:58:10|970.3|959.5|970.3|959.5|970.3|959.5|970.3|959.5|1
1649883520000|2022-04-13 20:58:40|970.25|959.45|970.25|959.45|970.25|959.45|970.25|959.45|1
1649883560000|2022-04-13 20:59:20|970.75|959.95|970.71|959.91|970.9|960.1|970.71|959.91|3
1649883570000|2022-04-13 20:59:30|970.65|959.85|970.7|959.9|970.7|959.9|970.65|959.85|2
1649883600000|2022-04-13 21:00:00|970.69|959.89|971.28|960.48|971.28|960.48|970.69|959.89|9
1649883610000|2022-04-13 21:00:10|971.29|960.49|971.29|960.49|971.29|960.49|971.29|960.49|1
1649883630000|2022-04-13 21:00:30|971.32|960.52|971.33|960.53|971.33|960.53|971.32|960.52|2
1649883640000|2022-04-13 21:00:40|971.57|960.77|971.57|960.77|971.57|960.77|971.57|960.77|1
1649883650000|2022-04-13 21:00:50|971.49|960.69|971.59|960.79|971.59|960.79|971.49|960.69|2
1649883660000|2022-04-13 21:01:00|971.5|960.7|971.5|960.7|971.5|960.7|971.5|960.7|1
1649883670000|2022-04-13 21:01:10|971.54|960.74|971.54|960.74|971.54|960.74|971.54|960.74|1
1649883690000|2022-04-13 21:01:30|971.8|961|971.8|961|971.8|961|971.8|961|1
1649883700000|2022-04-13 21:01:40|971.71|960.91|971.71|960.91|971.71|960.91|971.71|960.91|1
1649883720000|2022-04-13 21:02:00|971.67|960.87|971.07|960.27|971.67|960.87|971.07|960.27|10
1649883730000|2022-04-13 21:02:10|971.08|960.28|969.96|959.16|971.08|960.28|969.93|959.13|9
1649883740000|2022-04-13 21:02:20|969.93|959.13|969.88|959.08|969.96|959.16|969.88|959.08|9
1649883750000|2022-04-13 21:02:30|969.93|959.13|970.47|959.67|970.47|959.67|969.93|959.13|4
1649883760000|2022-04-13 21:02:40|970.5|959.7|971.26|960.46|971.26|960.46|970.5|959.7|10
1649883770000|2022-04-13 21:02:50|971.25|960.45|971.26|960.46|971.26|960.46|971.25|960.45|12
1649883780000|2022-04-13 21:03:00|971.45|960.65|971.42|960.62|971.46|960.66|971.42|960.62|10
1649883790000|2022-04-13 21:03:10|971.41|960.61|971.34|960.54|971.42|960.62|971.33|960.53|15
1649883800000|2022-04-13 21:03:20|971.33|960.53|971.34|960.54|971.34|960.54|971.33|960.53|16
1649883810000|2022-04-13 21:03:30|971.33|960.53|971.34|960.54|971.34|960.54|971.33|960.53|16
1649883820000|2022-04-13 21:03:40|971.37|960.57|971.37|960.57|971.37|960.57|971.37|960.57|1
1649883840000|2022-04-13 21:04:00|971.34|960.54|971.34|960.54|971.34|960.54|971.34|960.54|1
1649883860000|2022-04-13 21:04:20|971.31|960.51|971.31|960.51|971.31|960.51|971.31|960.51|1
1649883870000|2022-04-13 21:04:30|971.3|960.5|971.3|960.5|971.3|960.5|971.3|960.5|1
1649883880000|2022-04-13 21:04:40|971.31|960.51|971.31|960.51|971.31|960.51|971.31|960.51|1
1649883900000|2022-04-13 21:05:00|971.35|960.55|971.35|960.55|971.35|960.55|971.35|960.55|1
1649883910000|2022-04-13 21:05:10|971.27|960.47|971.27|960.47|971.27|960.47|971.27|960.47|1
1649883940000|2022-04-13 21:05:40|971.25|960.45|971.3|960.5|971.52|960.72|971.25|960.45|4
1649883960000|2022-04-13 21:06:00|971.32|960.52|971.32|960.52|971.32|960.52|971.32|960.52|1
1649883970000|2022-04-13 21:06:10|971.37|960.57|971.37|960.57|971.37|960.57|971.37|960.57|1
1649884000000|2022-04-13 21:06:40|971.41|960.61|971.41|960.61|971.41|960.61|971.41|960.61|1
1649884010000|2022-04-13 21:06:50|971.21|960.41|970.81|960.01|971.27|960.47|970.81|960.01|4
1649884020000|2022-04-13 21:07:00|970.8|960|970.9|960.1|970.9|960.1|970.8|960|2
1649884030000|2022-04-13 21:07:10|970.73|959.93|970.73|959.93|970.73|959.93|970.73|959.93|1
1649884070000|2022-04-13 21:07:50|970.61|959.81|970.65|959.85|970.65|959.85|970.53|959.73|3
1649884080000|2022-04-13 21:08:00|970.66|959.86|970.79|959.99|970.79|959.99|970.65|959.85|13
1649884090000|2022-04-13 21:08:10|970.78|959.98|970.79|959.99|970.79|959.99|970.78|959.98|12
1649884100000|2022-04-13 21:08:20|970.78|959.98|970.82|960.02|970.82|960.02|970.78|959.98|7
1649884110000|2022-04-13 21:08:30|970.79|959.99|970.79|959.99|970.79|959.99|970.79|959.99|1
1649884120000|2022-04-13 21:08:40|970.84|960.04|970.11|959.31|970.84|960.04|970.11|959.31|5
1649884130000|2022-04-13 21:08:50|970.12|959.32|970.43|959.63|970.43|959.63|970.11|959.31|11
1649884140000|2022-04-13 21:09:00|970.54|959.74|970.54|959.74|970.54|959.74|970.53|959.73|13
1649884150000|2022-04-13 21:09:10|970.34|959.54|969.92|959.12|970.34|959.54|969.92|959.12|4
1649884180000|2022-04-13 21:09:40|969.93|959.13|969.93|959.13|969.93|959.13|969.93|959.13|1
1649884200000|2022-04-13 21:10:00|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1649884240000|2022-04-13 21:10:40|970.28|959.48|970.4|959.6|970.4|959.6|970.28|959.48|2
1649884260000|2022-04-13 21:11:00|970.75|959.95|970.75|959.95|970.75|959.95|970.75|959.95|1
1649884310000|2022-04-13 21:11:50|970.8|960|970.8|960|970.8|960|970.8|960|1
1649884320000|2022-04-13 21:12:00|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649884380000|2022-04-13 21:13:00|970.85|960.05|970.85|960.05|970.85|960.05|970.85|960.05|1
1649884560000|2022-04-13 21:16:00|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649884800000|2022-04-13 21:20:00|971.4|960.6|971.8|961|971.8|961|971.4|960.6|3
1649884830000|2022-04-13 21:20:30|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1649884850000|2022-04-13 21:20:50|971.85|961.05|971.85|961.05|971.85|961.05|971.85|961.05|1
1649884890000|2022-04-13 21:21:30|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1649884900000|2022-04-13 21:21:40|972.03|961.23|972.9|962.1|972.9|962.1|971.9|961.1|3
1649884910000|2022-04-13 21:21:50|972.8|962|972.8|962|972.8|962|972.8|962|1
1649884940000|2022-04-13 21:22:20|972.4|961.6|971.9|961.1|972.4|961.6|971.9|961.1|3
1649884950000|2022-04-13 21:22:30|971.78|960.98|971.78|960.98|971.78|960.98|971.78|960.98|1
1649884960000|2022-04-13 21:22:40|971.75|960.95|971.75|960.95|971.75|960.95|971.75|960.95|1
1649884980000|2022-04-13 21:23:00|971|960.2|971|960.2|971|960.2|971|960.2|1
1649885010000|2022-04-13 21:23:30|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649885070000|2022-04-13 21:24:30|970.83|960.03|970.9|960.1|970.9|960.1|970.83|960.03|2
1649885080000|2022-04-13 21:24:40|970.73|959.93|970.73|959.93|970.73|959.93|970.73|959.93|1
1649885100000|2022-04-13 21:25:00|970.53|959.73|970.53|959.73|970.53|959.73|970.53|959.73|1
1649885110000|2022-04-13 21:25:10|970.7|959.9|970.7|959.9|970.7|959.9|970.7|959.9|1
1649885130000|2022-04-13 21:25:30|970.65|959.85|970.65|959.85|970.65|959.85|970.65|959.85|1
1649885140000|2022-04-13 21:25:40|970.75|959.95|970.75|959.95|970.75|959.95|970.75|959.95|1
1649885160000|2022-04-13 21:26:00|970.7|959.9|970.65|959.85|970.7|959.9|970.65|959.85|2
1649885190000|2022-04-13 21:26:30|970.7|959.9|970.7|959.9|970.7|959.9|970.7|959.9|1
1649885220000|2022-04-13 21:27:00|970.65|959.85|970.65|959.85|970.65|959.85|970.65|959.85|1
1649885230000|2022-04-13 21:27:10|970.7|959.9|970.7|959.9|970.7|959.9|970.7|959.9|1
1649885270000|2022-04-13 21:27:50|970.75|959.95|970.75|959.95|970.75|959.95|970.75|959.95|1
1649885280000|2022-04-13 21:28:00|970.35|959.55|970.35|959.55|970.35|959.55|970.35|959.55|1
1649885290000|2022-04-13 21:28:10|970.3|959.5|970.75|959.95|970.75|959.95|970.3|959.5|3
1649885300000|2022-04-13 21:28:20|970.64|959.84|970.75|959.95|970.75|959.95|970.3|959.5|3
1649885330000|2022-04-13 21:28:50|970.8|960|970.8|960|970.8|960|970.8|960|1
1649885340000|2022-04-13 21:29:00|970.75|959.95|970.8|960|970.8|960|970.75|959.95|2
1649885350000|2022-04-13 21:29:10|970.75|959.95|970.75|959.95|970.75|959.95|970.75|959.95|1
1649885440000|2022-04-13 21:30:40|970.8|960|970.8|960|970.8|960|970.8|960|1
1649885500000|2022-04-13 21:31:40|970.67|959.87|970.67|959.87|970.67|959.87|970.67|959.87|1
1649885520000|2022-04-13 21:32:00|970.6|959.8|970.1|959.3|970.6|959.8|970.1|959.3|2
1649885540000|2022-04-13 21:32:20|970.17|959.37|970.17|959.37|970.17|959.37|970.17|959.37|1
1649885560000|2022-04-13 21:32:40|970.37|959.57|970.17|959.37|970.37|959.57|970.17|959.37|4
1649885570000|2022-04-13 21:32:50|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1649885580000|2022-04-13 21:33:00|970.62|959.82|970.62|959.82|970.62|959.82|970.62|959.82|1
1649885640000|2022-04-13 21:34:00|970.51|959.71|970.57|959.77|970.57|959.77|970.51|959.71|2
1649885680000|2022-04-13 21:34:40|970.5|959.7|970.57|959.77|970.57|959.77|970.5|959.7|2
1649885700000|2022-04-13 21:35:00|970.52|959.72|970.6|959.8|970.6|959.8|970.52|959.72|2
1649885710000|2022-04-13 21:35:10|970.71|959.91|970.6|959.8|970.71|959.91|970.6|959.8|2
1649885720000|2022-04-13 21:35:20|970.59|959.79|970.9|960.1|970.9|960.1|970.59|959.79|3
1649885730000|2022-04-13 21:35:30|970.96|960.16|970.96|960.16|970.96|960.16|970.96|960.16|1
1649885740000|2022-04-13 21:35:40|971.05|960.25|970.9|960.1|971.05|960.25|970.9|960.1|2
1649885760000|2022-04-13 21:36:00|971.15|960.35|970.9|960.1|971.15|960.35|970.9|960.1|2
1649885770000|2022-04-13 21:36:10|971.15|960.35|971.65|960.85|971.65|960.85|971.15|960.35|2
1649885800000|2022-04-13 21:36:40|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1649885820000|2022-04-13 21:37:00|971.95|961.15|971.95|961.15|971.95|961.15|971.95|961.15|1
1649885840000|2022-04-13 21:37:20|972|961.2|972|961.2|972|961.2|972|961.2|1
1649885850000|2022-04-13 21:37:30|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1649886190000|2022-04-13 21:43:10|971.65|960.85|971.65|960.85|971.65|960.85|971.65|960.85|1
1649886200000|2022-04-13 21:43:20|971.35|960.55|971.75|960.95|971.75|960.95|971.35|960.55|4
1649886210000|2022-04-13 21:43:30|971.4|960.6|971.4|960.6|971.4|960.6|971.4|960.6|1
1649886220000|2022-04-13 21:43:40|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649886240000|2022-04-13 21:44:00|970.85|960.05|970.85|960.05|970.85|960.05|970.85|960.05|1
1649886330000|2022-04-13 21:45:30|970.75|959.95|970.4|959.6|970.75|959.95|970.4|959.6|2
1649886340000|2022-04-13 21:45:40|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1649886350000|2022-04-13 21:45:50|969.7|958.9|969.7|958.9|969.7|958.9|969.7|958.9|1
1649886360000|2022-04-13 21:46:00|969.4|958.6|969.4|958.6|969.4|958.6|969.4|958.6|1
1649886420000|2022-04-13 21:47:00|969.66|958.86|969.4|958.6|969.66|958.86|969.4|958.6|2
1649886450000|2022-04-13 21:47:30|969.14|958.34|969.14|958.34|969.14|958.34|969.14|958.34|1
1649886480000|2022-04-13 21:48:00|969.41|958.61|969.44|958.64|969.44|958.64|969.41|958.61|2
1649886490000|2022-04-13 21:48:10|969.41|958.61|969.14|958.34|969.44|958.64|969.14|958.34|5
1649886500000|2022-04-13 21:48:20|969.01|958.21|969.1|958.3|969.34|958.54|969.01|958.21|3
1649886520000|2022-04-13 21:48:40|969.39|958.59|969.1|958.3|969.39|958.59|969.1|958.3|4
1649886530000|2022-04-13 21:48:50|969.21|958.41|969.14|958.34|969.39|958.59|969.14|958.34|4
1649886540000|2022-04-13 21:49:00|969.22|958.42|969.14|958.34|969.22|958.42|969.14|958.34|2
1649886550000|2022-04-13 21:49:10|969.59|958.79|969.86|959.06|969.86|959.06|969.59|958.79|3
1649886580000|2022-04-13 21:49:40|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1649886590000|2022-04-13 21:49:50|969.95|959.15|969.9|959.1|969.95|959.15|969.9|959.1|2
1649886650000|2022-04-13 21:50:50|970.15|959.35|969.9|959.1|970.15|959.35|969.9|959.1|3
1649886660000|2022-04-13 21:51:00|970.2|959.4|969.9|959.1|970.2|959.4|969.9|959.1|2
1649886680000|2022-04-13 21:51:20|970.4|959.6|970.4|959.6|970.4|959.6|970.4|959.6|1
1649886690000|2022-04-13 21:51:30|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649886720000|2022-04-13 21:52:00|970.97|960.17|970.97|960.17|970.97|960.17|970.97|960.17|1
1649886750000|2022-04-13 21:52:30|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649886760000|2022-04-13 21:52:40|970.97|960.17|970.9|960.1|970.97|960.17|970.89|960.09|3
1649886830000|2022-04-13 21:53:50|971.3|960.5|971.3|960.5|971.3|960.5|971.3|960.5|1
1649886850000|2022-04-13 21:54:10|971.68|960.88|971.68|960.88|971.68|960.88|971.68|960.88|1
1649886900000|2022-04-13 21:55:00|971.63|960.83|971.28|960.48|971.63|960.83|971.28|960.48|2
1649886940000|2022-04-13 21:55:40|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649886970000|2022-04-13 21:56:10|970.75|959.95|970.9|960.1|971.05|960.25|970.75|959.95|4
1649887020000|2022-04-13 21:57:00|971.28|960.48|971.25|960.45|971.28|960.48|971.25|960.45|2
1649887040000|2022-04-13 21:57:20|971.68|960.88|971.68|960.88|971.68|960.88|971.68|960.88|1
1649887080000|2022-04-13 21:58:00|971.73|960.93|971.73|960.93|971.73|960.93|971.73|960.93|1
1649887110000|2022-04-13 21:58:30|971.55|960.75|971.55|960.75|971.55|960.75|971.55|960.75|1
1649887130000|2022-04-13 21:58:50|971.7|960.9|971.7|960.9|971.7|960.9|971.7|960.9|1
1649887140000|2022-04-13 21:59:00|971.65|960.85|971.65|960.85|971.65|960.85|971.65|960.85|1
1649887150000|2022-04-13 21:59:10|971.24|960.44|971.24|960.44|971.24|960.44|971.23|960.43|3
1649887170000|2022-04-13 21:59:30|971.25|960.45|971.27|960.47|971.27|960.47|971.23|960.43|6
1649887200000|2022-04-13 22:00:00|971.62|960.82|971.62|960.82|971.62|960.82|971.62|960.82|1
1649887230000|2022-04-13 22:00:30|971.7|960.9|971.7|960.9|971.7|960.9|971.7|960.9|1
1649887240000|2022-04-13 22:00:40|971.46|960.66|970.9|960.1|971.46|960.66|970.9|960.1|3
1649887250000|2022-04-13 22:00:50|970.8|960|970.4|959.6|970.8|960|970.4|959.6|2
1649887260000|2022-04-13 22:01:00|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1649887270000|2022-04-13 22:01:10|969.8|959|969.4|958.6|969.8|959|969.4|958.6|2
1649887290000|2022-04-13 22:01:30|969.54|958.74|969.4|958.6|969.54|958.74|969.4|958.6|2
1649887300000|2022-04-13 22:01:40|969.75|958.95|969.75|958.95|969.75|958.95|969.75|958.95|1
1649887310000|2022-04-13 22:01:50|969.58|958.78|969.58|958.78|969.58|958.78|969.58|958.78|1
1649887320000|2022-04-13 22:02:00|969.4|958.6|969.4|958.6|969.4|958.6|969.4|958.6|1
1649887330000|2022-04-13 22:02:10|969.58|958.78|969.58|958.78|969.58|958.78|969.58|958.78|1
1649887350000|2022-04-13 22:02:30|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1649887380000|2022-04-13 22:03:00|969.73|958.93|968.67|957.87|969.73|958.93|968.67|957.87|4
1649887390000|2022-04-13 22:03:10|968.55|957.75|966.9|956.1|968.55|957.75|966.9|956.1|6
1649887400000|2022-04-13 22:03:20|967.03|956.23|965.47|954.67|967.4|956.6|965.47|954.67|11
1649887410000|2022-04-13 22:03:30|965.05|954.25|965|954.2|965.05|954.25|965|954.2|2
1649887420000|2022-04-13 22:03:40|964.93|954.13|963.95|953.15|964.93|954.13|963.95|953.15|5
1649887430000|2022-04-13 22:03:50|963.9|953.1|961.62|950.82|963.9|953.1|960.52|949.72|10
1649887440000|2022-04-13 22:04:00|961.29|950.49|960.07|949.27|961.29|950.49|960.07|949.27|2
1649887450000|2022-04-13 22:04:10|959.9|949.1|958.9|948.1|959.9|949.1|958.9|948.1|5
1649887460000|2022-04-13 22:04:20|958.78|947.98|958.9|948.1|959.05|948.25|958.6|947.8|6
1649887470000|2022-04-13 22:04:30|958.78|947.98|958.78|947.98|958.78|947.98|958.78|947.98|1
1649887480000|2022-04-13 22:04:40|958.43|947.63|958.85|948.05|958.85|948.05|958.43|947.63|5
1649887490000|2022-04-13 22:04:50|958.78|947.98|958.78|947.98|958.78|947.98|958.77|947.97|3
1649887500000|2022-04-13 22:05:00|958.77|947.97|957.9|947.1|958.77|947.97|957.9|947.1|5
1649887510000|2022-04-13 22:05:10|957.5|946.7|954.12|943.32|957.5|946.7|954.12|943.32|15
1649887520000|2022-04-13 22:05:20|953.85|943.05|950.99|940.19|953.85|943.05|950.55|939.75|15
1649887530000|2022-04-13 22:05:30|950.98|940.18|952.4|941.6|952.75|941.95|950.98|940.18|8
1649887540000|2022-04-13 22:05:40|952.12|941.32|952.7|941.9|952.7|941.9|952.12|941.32|3
1649887550000|2022-04-13 22:05:50|952.35|941.55|952.6|941.8|952.6|941.8|952.35|941.55|3
1649887560000|2022-04-13 22:06:00|952.9|942.1|952.9|942.1|952.9|942.1|952.75|941.95|3
1649887570000|2022-04-13 22:06:10|953.9|943.1|954.9|944.1|955.05|944.25|953.9|943.1|8
1649887580000|2022-04-13 22:06:20|955.05|944.25|954.9|944.1|955.05|944.25|954.9|944.1|3
1649887590000|2022-04-13 22:06:30|955|944.2|955.7|944.9|955.7|944.9|954.9|944.1|4
1649887600000|2022-04-13 22:06:40|955.9|945.1|955.85|945.05|955.9|945.1|955.85|945.05|2
1649887610000|2022-04-13 22:06:50|955.9|945.1|956.75|945.95|956.75|945.95|955.9|945.1|5
1649887620000|2022-04-13 22:07:00|956.9|946.1|956.9|946.1|957.05|946.25|956.9|946.1|7
1649887630000|2022-04-13 22:07:10|957.18|946.38|958.05|947.25|958.05|947.25|957.18|946.38|5
1649887640000|2022-04-13 22:07:20|958.28|947.48|957.68|946.88|958.28|947.48|957.68|946.88|5
1649887670000|2022-04-13 22:07:50|957.86|947.06|959.84|949.04|959.84|949.04|957.86|947.06|8
1649887680000|2022-04-13 22:08:00|959.83|949.03|960.04|949.24|960.49|949.69|959.83|949.03|9
1649887690000|2022-04-13 22:08:10|960.29|949.49|960.04|949.24|960.29|949.49|960.04|949.24|2
1649887700000|2022-04-13 22:08:20|960.14|949.34|960.01|949.21|960.44|949.64|960.01|949.21|5
1649887710000|2022-04-13 22:08:30|960.04|949.24|960.39|949.59|960.39|949.59|960.04|949.24|2
1649887720000|2022-04-13 22:08:40|960.5|949.7|960.36|949.56|960.7|949.9|960.36|949.56|3
1649887730000|2022-04-13 22:08:50|960.54|949.74|960.17|949.37|960.54|949.74|960.17|949.37|4
1649887740000|2022-04-13 22:09:00|960.28|949.48|960.03|949.23|960.28|949.48|960.03|949.23|2
1649887750000|2022-04-13 22:09:10|960.14|949.34|961.28|950.48|961.28|950.48|960.14|949.34|6
1649887760000|2022-04-13 22:09:20|961.2|950.4|961.03|950.23|961.47|950.67|961.03|950.23|3
1649887770000|2022-04-13 22:09:30|961|950.2|961|950.2|961|950.2|961|950.2|1
1649887780000|2022-04-13 22:09:40|960.9|950.1|960.9|950.1|960.9|950.1|960.9|950.1|1
1649887790000|2022-04-13 22:09:50|960.62|949.82|959.9|949.1|960.62|949.82|959.9|949.1|5
1649887830000|2022-04-13 22:10:30|960.23|949.43|960.43|949.63|960.43|949.63|960.23|949.43|2
1649887840000|2022-04-13 22:10:40|960.66|949.86|962.86|952.06|962.89|952.09|960.66|949.86|6
1649887850000|2022-04-13 22:10:50|962.85|952.05|962.97|952.17|963.31|952.51|962.85|952.05|10
1649887860000|2022-04-13 22:11:00|963.11|952.31|963.16|952.36|963.45|952.65|962.97|952.17|6
1649887870000|2022-04-13 22:11:10|963.59|952.79|964.15|953.35|964.15|953.35|963.59|952.79|3
1649887880000|2022-04-13 22:11:20|964.26|953.46|964.2|953.4|964.26|953.46|964.2|953.4|2
1649887890000|2022-04-13 22:11:30|963.9|953.1|964.05|953.25|964.65|953.85|963.9|953.1|6
1649887900000|2022-04-13 22:11:40|964.4|953.6|964.4|953.6|964.4|953.6|964.4|953.6|1
1649887910000|2022-04-13 22:11:50|964|953.2|964|953.2|964|953.2|964|953.2|1
1649887920000|2022-04-13 22:12:00|963.95|953.15|963.95|953.15|963.95|953.15|963.95|953.15|1
1649887970000|2022-04-13 22:12:50|963.9|953.1|963.9|953.1|963.9|953.1|963.9|953.1|1
1649887980000|2022-04-13 22:13:00|964.28|953.48|965.75|954.95|965.75|954.95|964.28|953.48|7
1649887990000|2022-04-13 22:13:10|965.4|954.6|965.4|954.6|965.4|954.6|965.4|954.6|1
1649888030000|2022-04-13 22:13:50|965.65|954.85|965.89|955.09|965.89|955.09|965.65|954.85|4
1649888040000|2022-04-13 22:14:00|966.5|955.7|965.9|955.1|966.5|955.7|965.9|955.1|3
1649888050000|2022-04-13 22:14:10|966.35|955.55|966.35|955.55|966.35|955.55|966.35|955.55|1
1649888060000|2022-04-13 22:14:20|966|955.2|965.9|955.1|966|955.2|965.9|955.1|2
1649888080000|2022-04-13 22:14:40|965.88|955.08|965.88|955.08|965.88|955.08|965.88|955.08|1
1649888090000|2022-04-13 22:14:50|965.7|954.9|965.7|954.9|965.7|954.9|965.7|954.9|1
1649888100000|2022-04-13 22:15:00|965.6|954.8|965.1|954.3|965.6|954.8|965.1|954.3|2
1649888120000|2022-04-13 22:15:20|965.27|954.47|964.95|954.15|965.4|954.6|964.95|954.15|7
1649888140000|2022-04-13 22:15:40|965.25|954.45|965.4|954.6|965.4|954.6|964.9|954.1|3
1649888150000|2022-04-13 22:15:50|965.89|955.09|967.25|956.45|967.25|956.45|965.89|955.09|6
1649888160000|2022-04-13 22:16:00|967.05|956.25|967.25|956.45|967.9|957.1|966.9|956.1|7
1649888170000|2022-04-13 22:16:10|967.3|956.5|967.3|956.5|967.3|956.5|967.3|956.5|1
1649888180000|2022-04-13 22:16:20|967.22|956.42|967.43|956.63|967.43|956.63|967.22|956.42|2
1649888190000|2022-04-13 22:16:30|967.33|956.53|967.33|956.53|967.33|956.53|967.33|956.53|1
1649888200000|2022-04-13 22:16:40|967.1|956.3|967.1|956.3|967.1|956.3|967.1|956.3|1
1649888210000|2022-04-13 22:16:50|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649888220000|2022-04-13 22:17:00|966.79|955.99|966.9|956.1|966.9|956.1|966.65|955.85|3
1649888230000|2022-04-13 22:17:10|966.35|955.55|966.9|956.1|966.9|956.1|966.35|955.55|3
1649888240000|2022-04-13 22:17:20|966.1|955.3|966.1|955.3|966.1|955.3|966.1|955.3|1
1649888260000|2022-04-13 22:17:40|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649888270000|2022-04-13 22:17:50|966.03|955.23|965.9|955.1|966.15|955.35|965.9|955.1|4
1649888280000|2022-04-13 22:18:00|965.95|955.15|965.95|955.15|965.95|955.15|965.95|955.15|1
1649888340000|2022-04-13 22:19:00|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649888420000|2022-04-13 22:20:20|966.25|955.45|965.9|955.1|966.25|955.45|965.9|955.1|2
1649888430000|2022-04-13 22:20:30|966.28|955.48|967.08|956.28|967.12|956.32|965.9|955.1|8
1649888440000|2022-04-13 22:20:40|967.09|956.29|967.9|957.1|967.9|957.1|967.08|956.28|16
1649888460000|2022-04-13 22:21:00|967.82|957.02|967.5|956.7|967.82|957.02|967.5|956.7|2
1649888470000|2022-04-13 22:21:10|967.91|957.11|968.9|958.1|968.9|958.1|967.91|957.11|3
1649888480000|2022-04-13 22:21:20|968.21|957.41|968.55|957.75|968.55|957.75|967.9|957.1|10
1649888490000|2022-04-13 22:21:30|968.54|957.74|968.9|958.1|968.9|958.1|968.54|957.74|7
1649888500000|2022-04-13 22:21:40|969.15|958.35|969.86|959.06|969.86|959.06|969.15|958.35|5
1649888510000|2022-04-13 22:21:50|969.82|959.02|969.88|959.08|970.06|959.26|969.66|958.86|9
1649888530000|2022-04-13 22:22:10|970.13|959.33|969.9|959.1|970.15|959.35|969.9|959.1|3
1649888540000|2022-04-13 22:22:20|970.2|959.4|970.2|959.4|970.2|959.4|970.2|959.4|1
1649888550000|2022-04-13 22:22:30|969.99|959.19|970.3|959.5|970.3|959.5|969.99|959.19|4
1649888560000|2022-04-13 22:22:40|970.5|959.7|970.5|959.7|970.5|959.7|970.5|959.7|1
1649888610000|2022-04-13 22:23:30|970.35|959.55|970.15|959.35|970.35|959.55|970.15|959.35|4
1649888620000|2022-04-13 22:23:40|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1649888630000|2022-04-13 22:23:50|969.85|959.05|969.85|959.05|969.85|959.05|969.85|959.05|1
1649888650000|2022-04-13 22:24:10|969.9|959.1|969.82|959.02|970.1|959.3|969.82|959.02|4
1649888660000|2022-04-13 22:24:20|969.9|959.1|970.2|959.4|970.25|959.45|969.9|959.1|4
1649888670000|2022-04-13 22:24:30|970.15|959.35|970.2|959.4|970.2|959.4|970.15|959.35|2
1649888680000|2022-04-13 22:24:40|970.4|959.6|970.35|959.55|970.4|959.6|970.35|959.55|2
1649888690000|2022-04-13 22:24:50|970.4|959.6|970.35|959.55|970.4|959.6|970.35|959.55|2
1649888700000|2022-04-13 22:25:00|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1649888710000|2022-04-13 22:25:10|969.82|959.02|969.82|959.02|969.9|959.1|969.82|959.02|3
1649888720000|2022-04-13 22:25:20|969.9|959.1|970.1|959.3|970.1|959.3|969.9|959.1|2
1649888730000|2022-04-13 22:25:30|970.15|959.35|970.1|959.3|970.15|959.35|970.1|959.3|2
1649888740000|2022-04-13 22:25:40|969.95|959.15|970.15|959.35|970.15|959.35|969.95|959.15|2
1649888750000|2022-04-13 22:25:50|970.65|959.85|971.62|960.82|971.62|960.82|970.65|959.85|7
1649888760000|2022-04-13 22:26:00|971.63|960.83|971.9|961.1|972.15|961.35|971.62|960.82|6
1649888770000|2022-04-13 22:26:10|971.8|961|971.09|960.29|971.8|961|971.09|960.29|6
1649888780000|2022-04-13 22:26:20|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649888790000|2022-04-13 22:26:30|971.09|960.29|971.09|960.29|971.09|960.29|970.9|960.1|4
1649888800000|2022-04-13 22:26:40|971.7|960.9|971.7|960.9|971.7|960.9|971.7|960.9|1
1649888820000|2022-04-13 22:27:00|971.59|960.79|971.59|960.79|971.59|960.79|971.55|960.75|3
1649888830000|2022-04-13 22:27:10|971.65|960.85|971.65|960.85|971.65|960.85|971.65|960.85|1
1649888850000|2022-04-13 22:27:30|971.59|960.79|971.59|960.79|971.59|960.79|971.59|960.79|1
1649888860000|2022-04-13 22:27:40|971.56|960.76|971.74|960.94|971.74|960.94|971.56|960.76|3
1649888870000|2022-04-13 22:27:50|971.4|960.6|971.4|960.6|971.4|960.6|971.4|960.6|1
1649889020000|2022-04-13 22:30:20|970|959.2|970|959.2|970|959.2|970|959.2|1
1649889060000|2022-04-13 22:31:00|970.5|959.7|970.5|959.7|970.5|959.7|970.5|959.7|1
1649889070000|2022-04-13 22:31:10|970.9|960.1|971.64|960.84|971.64|960.84|970.9|960.1|3
1649889080000|2022-04-13 22:31:20|971.55|960.75|971.74|960.94|971.84|961.04|971.4|960.6|6
1649889090000|2022-04-13 22:31:30|972.6|961.8|972.6|961.8|972.6|961.8|972.6|961.8|1
1649889100000|2022-04-13 22:31:40|972.55|961.75|972.55|961.75|972.55|961.75|972.55|961.75|1
1649889110000|2022-04-13 22:31:50|972.6|961.8|972.6|961.8|972.6|961.8|972.6|961.8|1
1649889120000|2022-04-13 22:32:00|972.2|961.4|972.6|961.8|972.6|961.8|971.9|961.1|5
1649889170000|2022-04-13 22:32:50|972.4|961.6|972.4|961.6|972.4|961.6|972.4|961.6|1
1649889180000|2022-04-13 22:33:00|972.5|961.7|972.28|961.48|972.5|961.7|972.28|961.48|3
1649889200000|2022-04-13 22:33:20|972.4|961.6|972.75|961.95|972.75|961.95|972.4|961.6|2
1649889270000|2022-04-13 22:34:30|972.85|962.05|972.85|962.05|972.85|962.05|972.85|962.05|1
1649889280000|2022-04-13 22:34:40|972.9|962.1|974.29|963.49|974.3|963.5|972.9|962.1|12
1649889290000|2022-04-13 22:34:50|974.69|963.89|973.9|963.1|974.69|963.89|973.9|963.1|8
1649889300000|2022-04-13 22:35:00|974.17|963.37|973.9|963.1|974.18|963.38|973.9|963.1|4
1649889330000|2022-04-13 22:35:30|973.59|962.79|973.4|962.6|973.65|962.85|973.4|962.6|4
1649889340000|2022-04-13 22:35:40|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1649889350000|2022-04-13 22:35:50|973.3|962.5|972.9|962.1|973.6|962.8|972.9|962.1|5
1649889360000|2022-04-13 22:36:00|973.4|962.6|973.25|962.45|973.4|962.6|972.9|962.1|5
1649889370000|2022-04-13 22:36:10|973.11|962.31|973.11|962.31|973.11|962.31|973.11|962.31|1
1649889380000|2022-04-13 22:36:20|973.23|962.43|973.16|962.36|973.23|962.43|973.16|962.36|2
1649889400000|2022-04-13 22:36:40|973.22|962.42|973.11|962.31|973.25|962.45|973.11|962.31|3
1649889410000|2022-04-13 22:36:50|973.3|962.5|973.11|962.31|973.61|962.81|973.11|962.31|5
1649889420000|2022-04-13 22:37:00|973.18|962.38|973.11|962.31|973.25|962.45|973.11|962.31|5
1649889430000|2022-04-13 22:37:10|973.05|962.25|973.05|962.25|973.05|962.25|973.05|962.25|1
1649889470000|2022-04-13 22:37:50|973.08|962.28|973.11|962.31|973.11|962.31|973.08|962.28|2
1649889480000|2022-04-13 22:38:00|973.16|962.36|973.11|962.31|973.2|962.4|973.11|962.31|3
1649889490000|2022-04-13 22:38:10|973.15|962.35|973.11|962.31|973.15|962.35|973.11|962.31|2
1649889500000|2022-04-13 22:38:20|973.08|962.28|973.11|962.31|973.11|962.31|973.08|962.28|2
1649889510000|2022-04-13 22:38:30|973.08|962.28|973.11|962.31|973.11|962.31|973.08|962.28|2
1649889520000|2022-04-13 22:38:40|973.1|962.3|972.9|962.1|973.11|962.31|972.9|962.1|3
1649889530000|2022-04-13 22:38:50|972.98|962.18|972.9|962.1|973.05|962.25|972.9|962.1|3
1649889540000|2022-04-13 22:39:00|973|962.2|972.9|962.1|973|962.2|972.9|962.1|2
1649889550000|2022-04-13 22:39:10|973.25|962.45|973.56|962.76|973.56|962.76|973.25|962.45|2
1649889560000|2022-04-13 22:39:20|973.65|962.85|976.65|965.85|976.65|965.85|973.65|962.85|20
1649889570000|2022-04-13 22:39:30|976.15|965.35|975.05|964.25|976.15|965.35|975.05|964.25|4
1649889580000|2022-04-13 22:39:40|974.9|964.1|973.95|963.15|974.9|964.1|973.95|963.15|7
1649889590000|2022-04-13 22:39:50|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649889600000|2022-04-13 22:40:00|974.19|963.39|974.4|963.6|974.65|963.85|974.12|963.32|7
1649889610000|2022-04-13 22:40:10|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649889620000|2022-04-13 22:40:20|974.3|963.5|974.3|963.5|974.7|963.9|974.3|963.5|4
1649889630000|2022-04-13 22:40:30|974.28|963.48|974.4|963.6|974.4|963.6|973.9|963.1|3
1649889640000|2022-04-13 22:40:40|974.85|964.05|974.85|964.05|974.85|964.05|974.85|964.05|1
1649889650000|2022-04-13 22:40:50|974.5|963.7|974.4|963.6|974.5|963.7|974.4|963.6|2
1649889660000|2022-04-13 22:41:00|974.35|963.55|973.9|963.1|974.35|963.55|973.9|963.1|3
1649889810000|2022-04-13 22:43:30|973.85|963.05|973.85|963.05|973.85|963.05|973.85|963.05|1
1649889820000|2022-04-13 22:43:40|973.4|962.6|972.9|962.1|973.4|962.6|972.9|962.1|3
1649889840000|2022-04-13 22:44:00|972.8|962|972.8|962|972.8|962|972.8|962|1
1649889850000|2022-04-13 22:44:10|972.85|962.05|972.85|962.05|972.85|962.05|972.85|962.05|1
1649889860000|2022-04-13 22:44:20|972.4|961.6|972.4|961.6|972.4|961.6|972.4|961.6|1
1649889870000|2022-04-13 22:44:30|972.7|961.9|971.9|961.1|972.7|961.9|971.9|961.1|2
1649889880000|2022-04-13 22:44:40|972.03|961.23|971.9|961.1|972.15|961.35|971.9|961.1|3
1649889900000|2022-04-13 22:45:00|972.25|961.45|971.9|961.1|972.25|961.45|971.9|961.1|3
1649889930000|2022-04-13 22:45:30|972.2|961.4|971.9|961.1|972.2|961.4|971.9|961.1|2
1649889940000|2022-04-13 22:45:40|971.95|961.15|971.95|961.15|971.95|961.15|971.95|961.15|1
1649889950000|2022-04-13 22:45:50|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1649889970000|2022-04-13 22:46:10|972.31|961.51|972.31|961.51|972.31|961.51|972.31|961.51|1
1649890000000|2022-04-13 22:46:40|972.35|961.55|972|961.2|972.35|961.55|972|961.2|2
1649890020000|2022-04-13 22:47:00|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1649890040000|2022-04-13 22:47:20|972.25|961.45|971.9|961.1|972.25|961.45|971.9|961.1|2
1649890050000|2022-04-13 22:47:30|972.5|961.7|972.4|961.6|972.5|961.7|972.05|961.25|3
1649890060000|2022-04-13 22:47:40|972.33|961.53|972.81|962.01|972.9|962.1|972.33|961.53|6
1649890070000|2022-04-13 22:47:50|972.55|961.75|972.5|961.7|972.55|961.75|972.5|961.7|2
1649890080000|2022-04-13 22:48:00|972.45|961.65|972.72|961.92|972.72|961.92|972.45|961.65|6
1649890090000|2022-04-13 22:48:10|972.71|961.91|972.72|961.92|972.72|961.92|972.7|961.9|7
1649890100000|2022-04-13 22:48:20|972.45|961.65|972.71|961.91|972.72|961.92|972.45|961.65|5
1649890110000|2022-04-13 22:48:30|972.72|961.92|972.72|961.92|972.72|961.92|972.72|961.92|1
1649890120000|2022-04-13 22:48:40|972.71|961.91|972.5|961.7|972.72|961.92|972.5|961.7|3
1649890140000|2022-04-13 22:49:00|972.45|961.65|972.85|962.05|972.85|962.05|972.45|961.65|2
1649890160000|2022-04-13 22:49:20|972.59|961.79|972.65|961.85|972.65|961.85|972.47|961.67|4
1649890170000|2022-04-13 22:49:30|972.6|961.8|972.6|961.8|972.6|961.8|972.6|961.8|1
1649890180000|2022-04-13 22:49:40|972.55|961.75|972.9|962.1|972.9|962.1|972.55|961.75|2
1649890190000|2022-04-13 22:49:50|973.09|962.29|973.03|962.23|973.18|962.38|973.03|962.23|3
1649890200000|2022-04-13 22:50:00|973.18|962.38|973.25|962.45|973.59|962.79|973.16|962.36|5
1649890210000|2022-04-13 22:50:10|973.54|962.74|973.25|962.45|973.54|962.74|973.22|962.42|5
1649890260000|2022-04-13 22:51:00|973.15|962.35|973.24|962.44|973.25|962.45|973.15|962.35|3
1649890270000|2022-04-13 22:51:10|973.25|962.45|973.24|962.44|973.48|962.68|973.08|962.28|18
1649890280000|2022-04-13 22:51:20|973.25|962.45|973.24|962.44|973.25|962.45|973.24|962.44|4
1649890290000|2022-04-13 22:51:30|972.9|962.1|972.9|962.1|972.9|962.1|972.74|961.94|3
1649890310000|2022-04-13 22:51:50|972.7|961.9|972.8|962|972.8|962|972.7|961.9|2
1649890320000|2022-04-13 22:52:00|972.35|961.55|972.35|961.55|972.35|961.55|972.35|961.55|1
1649890330000|2022-04-13 22:52:10|971.95|961.15|971.95|961.15|971.95|961.15|971.95|961.15|1
1649890340000|2022-04-13 22:52:20|972.31|961.51|972.31|961.51|972.32|961.52|972.31|961.51|3
1649890360000|2022-04-13 22:52:40|972.2|961.4|970.95|960.15|972.31|961.51|970.95|960.15|7
1649890370000|2022-04-13 22:52:50|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649890430000|2022-04-13 22:53:50|970.95|960.15|970.95|960.15|970.95|960.15|970.95|960.15|1
1649890450000|2022-04-13 22:54:10|971.4|960.6|971|960.2|971.4|960.6|971|960.2|2
1649890460000|2022-04-13 22:54:20|971.05|960.25|971.25|960.45|971.4|960.6|971.05|960.25|3
1649890470000|2022-04-13 22:54:30|971.26|960.46|971.26|960.46|971.55|960.75|971.15|960.35|4
1649890480000|2022-04-13 22:54:40|971.4|960.6|971.25|960.45|971.4|960.6|971.25|960.45|2
1649890490000|2022-04-13 22:54:50|971.64|960.84|971.25|960.45|971.64|960.84|971.25|960.45|4
1649890500000|2022-04-13 22:55:00|971.34|960.54|971.25|960.45|971.54|960.74|971.25|960.45|3
1649890510000|2022-04-13 22:55:10|971.27|960.47|971.25|960.45|971.27|960.47|971.25|960.45|2
1649890520000|2022-04-13 22:55:20|971.27|960.47|971.27|960.47|971.27|960.47|971.27|960.47|1
1649890530000|2022-04-13 22:55:30|971.4|960.6|971.27|960.47|971.4|960.6|971.26|960.46|3
1649890540000|2022-04-13 22:55:40|971.4|960.6|971.26|960.46|971.5|960.7|971.15|960.35|6
1649890550000|2022-04-13 22:55:50|971.23|960.43|971.26|960.46|971.26|960.46|971.23|960.43|2
1649890560000|2022-04-13 22:56:00|971.24|960.44|971.28|960.48|971.28|960.48|971.13|960.33|4
1649890580000|2022-04-13 22:56:20|971.6|960.8|971.28|960.48|971.6|960.8|971.2|960.4|5
1649890590000|2022-04-13 22:56:30|971.4|960.6|971.4|960.6|971.62|960.82|971.27|960.47|8
1649890600000|2022-04-13 22:56:40|971.26|960.46|971.28|960.48|971.35|960.55|971.2|960.4|5
1649890610000|2022-04-13 22:56:50|971.35|960.55|971.28|960.48|971.55|960.75|971.2|960.4|4
1649890620000|2022-04-13 22:57:00|971.4|960.6|971.27|960.47|971.65|960.85|971.27|960.47|5
1649890630000|2022-04-13 22:57:10|971.04|960.24|970.9|960.1|971.4|960.6|970.9|960.1|6
1649890650000|2022-04-13 22:57:30|970.95|960.15|970.95|960.15|970.95|960.15|970.95|960.15|1
1649890690000|2022-04-13 22:58:10|971.04|960.24|971.04|960.24|971.04|960.24|971.04|960.24|1
1649890710000|2022-04-13 22:58:30|971.1|960.3|971.1|960.3|971.1|960.3|971.1|960.3|1
1649890720000|2022-04-13 22:58:40|971.3|960.5|971.51|960.71|971.51|960.71|971.3|960.5|3
1649890740000|2022-04-13 22:59:00|971.41|960.61|971.86|961.06|971.86|961.06|971.4|960.6|4
1649890780000|2022-04-13 22:59:40|972.1|961.3|972.4|961.6|972.4|961.6|972.1|961.3|4
1649890800000|2022-04-13 23:00:00|972.2|961.4|972.2|961.4|972.2|961.4|972.2|961.4|1
1649890810000|2022-04-13 23:00:10|972.3|961.5|972.3|961.5|972.3|961.5|972.3|961.5|1
1649890820000|2022-04-13 23:00:20|972.45|961.65|972.77|961.97|972.77|961.97|972.37|961.57|6
1649890830000|2022-04-13 23:00:30|972.9|962.1|972.83|962.03|972.9|962.1|972.83|962.03|4
1649890840000|2022-04-13 23:00:40|972.9|962.1|972.5|961.7|972.9|962.1|972.37|961.57|5
1649890850000|2022-04-13 23:00:50|972.9|962.1|972.8|962|972.9|962.1|972.8|962|2
1649890860000|2022-04-13 23:01:00|972.65|961.85|972.15|961.35|972.65|961.85|972.15|961.35|2
1649890870000|2022-04-13 23:01:10|971.9|961.1|971.35|960.55|972.1|961.3|971.35|960.55|4
1649890890000|2022-04-13 23:01:30|971.3|960.5|971.3|960.5|971.3|960.5|971.3|960.5|1
1649890900000|2022-04-13 23:01:40|971.05|960.25|971.05|960.25|971.05|960.25|971.05|960.25|1
1649890920000|2022-04-13 23:02:00|970.95|960.15|969.9|959.1|970.95|960.15|969.9|959.1|3
1649890950000|2022-04-13 23:02:30|969.25|958.45|969|958.2|969.25|958.45|969|958.2|2
1649890960000|2022-04-13 23:02:40|969.15|958.35|969.15|958.35|969.15|958.35|969.15|958.35|1
1649890970000|2022-04-13 23:02:50|969.2|958.4|969.4|958.6|969.4|958.6|969.2|958.4|2
1649890980000|2022-04-13 23:03:00|969.45|958.65|969.45|958.65|969.45|958.65|969.45|958.65|1
1649890990000|2022-04-13 23:03:10|969.15|958.35|969.9|959.1|969.9|959.1|969.1|958.3|5
1649891010000|2022-04-13 23:03:30|970.1|959.3|970.1|959.3|970.1|959.3|970.1|959.3|1
1649891020000|2022-04-13 23:03:40|970|959.2|970|959.2|970|959.2|970|959.2|1
1649891030000|2022-04-13 23:03:50|970.05|959.25|970.05|959.25|970.05|959.25|970.05|959.25|1
1649891040000|2022-04-13 23:04:00|970|959.2|969.5|958.7|970|959.2|969.5|958.7|3
1649891050000|2022-04-13 23:04:10|969.45|958.65|969.45|958.65|969.45|958.65|969.45|958.65|1
1649891060000|2022-04-13 23:04:20|969.3|958.5|968.95|958.15|969.3|958.5|968.95|958.15|2
1649891070000|2022-04-13 23:04:30|968.9|958.1|968.2|957.4|969|958.2|968.2|957.4|4
1649891080000|2022-04-13 23:04:40|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649891090000|2022-04-13 23:04:50|967.93|957.13|967.93|957.13|967.93|957.13|967.93|957.13|1
1649891100000|2022-04-13 23:05:00|967.78|956.98|967.75|956.95|967.93|957.13|967.75|956.95|3
1649891110000|2022-04-13 23:05:10|967.9|957.1|967.9|957.1|967.9|957.1|967.7|956.9|4
1649891120000|2022-04-13 23:05:20|967.35|956.55|967.35|956.55|967.35|956.55|967.35|956.55|1
1649891130000|2022-04-13 23:05:30|966.95|956.15|966.9|956.1|966.95|956.15|966.65|955.85|4
1649891150000|2022-04-13 23:05:50|967.3|956.5|966.9|956.1|967.3|956.5|966.9|956.1|2
1649891160000|2022-04-13 23:06:00|967.28|956.48|966.95|956.15|967.28|956.48|966.9|956.1|3
1649891170000|2022-04-13 23:06:10|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649891180000|2022-04-13 23:06:20|966.95|956.15|966.95|956.15|966.95|956.15|966.95|956.15|1
1649891190000|2022-04-13 23:06:30|967.4|956.6|967.9|957.1|967.9|957.1|967.23|956.43|4
1649891200000|2022-04-13 23:06:40|968.08|957.28|968.9|958.1|968.9|958.1|967.9|957.1|4
1649891230000|2022-04-13 23:07:10|968.4|957.6|968.65|957.85|968.65|957.85|968.4|957.6|4
1649891240000|2022-04-13 23:07:20|968.49|957.69|968.4|957.6|968.65|957.85|968.4|957.6|3
1649891250000|2022-04-13 23:07:30|967.95|957.15|967.95|957.15|967.95|957.15|967.95|957.15|1
1649891290000|2022-04-13 23:08:10|968|957.2|968|957.2|968|957.2|968|957.2|1
1649891300000|2022-04-13 23:08:20|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649891380000|2022-04-13 23:09:40|968.3|957.5|967.9|957.1|968.3|957.5|967.9|957.1|2
1649891390000|2022-04-13 23:09:50|968.05|957.25|968.44|957.64|968.67|957.87|968.05|957.25|4
1649891400000|2022-04-13 23:10:00|968.13|957.33|968|957.2|968.13|957.33|968|957.2|2
1649891410000|2022-04-13 23:10:10|968.32|957.52|968.9|958.1|968.9|958.1|968.32|957.52|2
1649891490000|2022-04-13 23:11:30|969.05|958.25|969.05|958.25|969.05|958.25|969.05|958.25|1
1649891510000|2022-04-13 23:11:50|968.95|958.15|968.95|958.15|968.95|958.15|968.95|958.15|1
1649891550000|2022-04-13 23:12:30|969|958.2|969|958.2|969|958.2|969|958.2|1
1649891570000|2022-04-13 23:12:50|969.4|958.6|970.9|960.1|970.9|960.1|969.4|958.6|6
1649891580000|2022-04-13 23:13:00|971.05|960.25|971.05|960.25|971.05|960.25|971.05|960.25|1
1649891590000|2022-04-13 23:13:10|971|960.2|970.9|960.1|971|960.2|970.9|960.1|2
1649891600000|2022-04-13 23:13:20|971.05|960.25|971.05|960.25|971.05|960.25|971.05|960.25|1
1649891610000|2022-04-13 23:13:30|971.32|960.52|971.82|961.02|971.82|961.02|971.32|960.52|2
1649891620000|2022-04-13 23:13:40|971.71|960.91|971.9|961.1|971.9|961.1|971.71|960.91|3
1649891720000|2022-04-13 23:15:20|971.95|961.15|971.95|961.15|971.95|961.15|971.95|961.15|1
1649891730000|2022-04-13 23:15:30|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1649891760000|2022-04-13 23:16:00|972|961.2|972|961.2|972|961.2|972|961.2|1
1649891780000|2022-04-13 23:16:20|972.45|961.65|972.45|961.65|972.45|961.65|972.45|961.65|1
1649891800000|2022-04-13 23:16:40|972.5|961.7|972.9|962.1|972.9|962.1|972.5|961.7|3
1649891830000|2022-04-13 23:17:10|972.77|961.97|972.9|962.1|972.9|962.1|972.77|961.97|2
1649891840000|2022-04-13 23:17:20|972.64|961.84|972.64|961.84|972.64|961.84|972.64|961.84|1
1649891860000|2022-04-13 23:17:40|972.49|961.69|972.64|961.84|972.9|962.1|972.2|961.4|5
1649891880000|2022-04-13 23:18:00|972.56|961.76|972.55|961.75|972.82|962.02|972.55|961.75|4
1649891900000|2022-04-13 23:18:20|972.15|961.35|972.15|961.35|972.15|961.35|972.15|961.35|1
1649891910000|2022-04-13 23:18:30|971.94|961.14|971.94|961.14|971.94|961.14|971.94|961.14|1
1649891940000|2022-04-13 23:19:00|971.99|961.19|971.99|961.19|971.99|961.19|971.99|961.19|1
1649891950000|2022-04-13 23:19:10|971.94|961.14|971.94|961.14|971.94|961.14|971.94|961.14|1
1649891970000|2022-04-13 23:19:30|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1649891980000|2022-04-13 23:19:40|971.79|960.99|971.71|960.91|971.79|960.99|971.71|960.91|2
1649892010000|2022-04-13 23:20:10|971.15|960.35|971.15|960.35|971.15|960.35|971.15|960.35|1
1649892020000|2022-04-13 23:20:20|971.1|960.3|971.1|960.3|971.1|960.3|971.1|960.3|1
1649892030000|2022-04-13 23:20:30|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649892040000|2022-04-13 23:20:40|970.25|959.45|970.25|959.45|970.25|959.45|970.25|959.45|1
1649892050000|2022-04-13 23:20:50|970.63|959.83|970.78|959.98|970.78|959.98|970.63|959.83|2
1649892060000|2022-04-13 23:21:00|970.4|959.6|970.3|959.5|970.78|959.98|970.3|959.5|4
1649892070000|2022-04-13 23:21:10|970.8|960|970.9|960.1|970.9|960.1|970.8|960|2
1649892080000|2022-04-13 23:21:20|971.05|960.25|971.05|960.25|971.05|960.25|971.05|960.25|1
1649892100000|2022-04-13 23:21:40|970.9|960.1|970.79|959.99|970.9|960.1|970.79|959.99|2
1649892110000|2022-04-13 23:21:50|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649892120000|2022-04-13 23:22:00|970.82|960.02|971.05|960.25|971.05|960.25|970.5|959.7|4
1649892140000|2022-04-13 23:22:20|971.21|960.41|971.21|960.41|971.21|960.41|971.21|960.41|1
1649892150000|2022-04-13 23:22:30|971.05|960.25|971.05|960.25|971.05|960.25|971.05|960.25|1
1649892160000|2022-04-13 23:22:40|971|960.2|971|960.2|971|960.2|971|960.2|1
1649892170000|2022-04-13 23:22:50|971.21|960.41|971|960.2|971.45|960.65|970.9|960.1|5
1649892180000|2022-04-13 23:23:00|971.08|960.28|971|960.2|971.4|960.6|971|960.2|3
1649892190000|2022-04-13 23:23:10|971.3|960.5|970.9|960.1|971.3|960.5|970.9|960.1|2
1649892200000|2022-04-13 23:23:20|971.25|960.45|970.9|960.1|971.25|960.45|970.9|960.1|2
1649892340000|2022-04-13 23:25:40|971.3|960.5|970.9|960.1|971.3|960.5|970.9|960.1|2
1649892350000|2022-04-13 23:25:50|971|960.2|971.02|960.22|971.35|960.55|970.9|960.1|5
1649892360000|2022-04-13 23:26:00|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649892410000|2022-04-13 23:26:50|971.35|960.55|971.08|960.28|971.53|960.73|971.08|960.28|3
1649892430000|2022-04-13 23:27:10|971.38|960.58|971.05|960.25|971.38|960.58|971.05|960.25|2
1649892450000|2022-04-13 23:27:30|971.48|960.68|971.33|960.53|971.48|960.68|971.33|960.53|2
1649892480000|2022-04-13 23:28:00|971.6|960.8|971.6|960.8|971.6|960.8|971.6|960.8|1
1649892520000|2022-04-13 23:28:40|971.7|960.9|971.7|960.9|971.7|960.9|971.7|960.9|1
1649892530000|2022-04-13 23:28:50|971.6|960.8|971.58|960.78|971.6|960.8|971.58|960.78|2
1649892550000|2022-04-13 23:29:10|971.48|960.68|971.08|960.28|971.48|960.68|971.08|960.28|5
1649892560000|2022-04-13 23:29:20|971.4|960.6|971.29|960.49|971.4|960.6|971.29|960.49|2
1649892600000|2022-04-13 23:30:00|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649892670000|2022-04-13 23:31:10|971.1|960.3|971.59|960.79|971.59|960.79|971.1|960.3|2
1649892690000|2022-04-13 23:31:30|971.79|960.99|971.79|960.99|971.79|960.99|971.79|960.99|1
1649892700000|2022-04-13 23:31:40|971.52|960.72|971.15|960.35|971.52|960.72|971.15|960.35|2
1649892710000|2022-04-13 23:31:50|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649892870000|2022-04-13 23:34:30|971.09|960.29|971.18|960.38|971.18|960.38|971.09|960.29|2
1649892890000|2022-04-13 23:34:50|971.28|960.48|971.5|960.7|971.5|960.7|971.28|960.48|2
1649892900000|2022-04-13 23:35:00|971.65|960.85|971.65|960.85|971.65|960.85|971.65|960.85|1
1649892910000|2022-04-13 23:35:10|971.55|960.75|971.55|960.75|971.55|960.75|971.55|960.75|1
1649892920000|2022-04-13 23:35:20|971.37|960.57|971.32|960.52|971.37|960.57|971.32|960.52|2
1649892930000|2022-04-13 23:35:30|971.2|960.4|971.2|960.4|971.2|960.4|971.2|960.4|1
1649892940000|2022-04-13 23:35:40|971.02|960.22|971|960.2|971.02|960.22|971|960.2|2
1649892970000|2022-04-13 23:36:10|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649892980000|2022-04-13 23:36:20|970.85|960.05|970.9|960.1|970.9|960.1|970.8|960|3
1649893140000|2022-04-13 23:39:00|971.22|960.42|971.22|960.42|971.22|960.42|971.22|960.42|1
1649893260000|2022-04-13 23:41:00|971.72|960.92|972.4|961.6|972.4|961.6|971.72|960.92|2
1649893330000|2022-04-13 23:42:10|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1649893380000|2022-04-13 23:43:00|973.4|962.6|973.4|962.6|973.4|962.6|973.4|962.6|1
1649893460000|2022-04-13 23:44:20|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1649893500000|2022-04-13 23:45:00|973.4|962.6|973.9|963.1|973.9|963.1|973.28|962.48|6
1649893510000|2022-04-13 23:45:10|974.12|963.32|974.9|964.1|974.9|964.1|974.12|963.32|3
1649893550000|2022-04-13 23:45:50|974.77|963.97|974.4|963.6|974.77|963.97|974.4|963.6|3
1649893560000|2022-04-13 23:46:00|974.33|963.53|972.9|962.1|974.33|963.53|972.9|962.1|4
1649893570000|2022-04-13 23:46:10|972.74|961.94|972.4|961.6|972.74|961.94|972.4|961.6|2
1649893580000|2022-04-13 23:46:20|972.31|961.51|970.9|960.1|972.31|961.51|970.9|960.1|6
1649893770000|2022-04-13 23:49:30|970.99|960.19|970.9|960.1|971.25|960.45|970.9|960.1|4
1649893780000|2022-04-13 23:49:40|971.4|960.6|971.9|961.1|971.9|961.1|971.4|960.6|2
1649893830000|2022-04-13 23:50:30|971.75|960.95|971.75|960.95|971.75|960.95|971.75|960.95|1
1649893840000|2022-04-13 23:50:40|971.4|960.6|970.9|960.1|971.4|960.6|970.9|960.1|2
1649893930000|2022-04-13 23:52:10|971.05|960.25|971.2|960.4|971.2|960.4|970.9|960.1|3
1649893950000|2022-04-13 23:52:30|971.7|960.9|971.9|961.1|971.9|961.1|971.7|960.9|2
1649893980000|2022-04-13 23:53:00|971.85|961.05|971.85|961.05|971.85|961.05|971.85|961.05|1
1649893990000|2022-04-13 23:53:10|971.75|960.95|971.75|960.95|971.75|960.95|971.75|960.95|1
1649894040000|2022-04-13 23:54:00|971.25|960.45|971.25|960.45|971.25|960.45|971.25|960.45|1
1649894120000|2022-04-13 23:55:20|971.3|960.5|971.3|960.5|971.66|960.86|971.3|960.5|3
1649894150000|2022-04-13 23:55:50|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649894160000|2022-04-13 23:56:00|970.92|960.12|970.92|960.12|970.92|960.12|970.92|960.12|1
1649894180000|2022-04-13 23:56:20|971.07|960.27|971.28|960.48|971.28|960.48|971.07|960.27|2
1649894250000|2022-04-13 23:57:30|970.92|960.12|970.92|960.12|970.92|960.12|970.92|960.12|1
1649894300000|2022-04-13 23:58:20|971.1|960.3|971.1|960.3|971.1|960.3|971.1|960.3|1
1649894310000|2022-04-13 23:58:30|970.92|960.12|970.92|960.12|970.92|960.12|970.92|960.12|1
1649894350000|2022-04-13 23:59:10|971|960.2|970.9|960.1|971|960.2|970.9|960.1|2
1649894390000|2022-04-13 23:59:50|971.05|960.25|971.05|960.25|971.05|960.25|971.05|960.25|1
1649894410000|2022-04-14 00:00:10|971.44|960.64|971.1|960.3|971.44|960.64|971.1|960.3|3
1649894440000|2022-04-14 00:00:40|971|960.2|970.9|960.1|971|960.2|970.9|960.1|2
1649894450000|2022-04-14 00:00:50|970.1|959.3|970.1|959.3|970.1|959.3|970.1|959.3|1
1649894460000|2022-04-14 00:01:00|969.9|959.1|968.9|958.1|969.9|959.1|968.9|958.1|4
1649894470000|2022-04-14 00:01:10|969|958.2|969|958.2|969|958.2|969|958.2|1
1649894480000|2022-04-14 00:01:20|969.05|958.25|969.05|958.25|969.05|958.25|969.05|958.25|1
1649894510000|2022-04-14 00:01:50|969|958.2|969|958.2|969|958.2|969|958.2|1
1649894520000|2022-04-14 00:02:00|968.9|958.1|968.9|958.1|968.9|958.1|968.81|958.01|3
1649894530000|2022-04-14 00:02:10|968.15|957.35|968.1|957.3|968.15|957.35|968.1|957.3|2
1649894540000|2022-04-14 00:02:20|968.24|957.44|968|957.2|968.48|957.68|968|957.2|5
1649894590000|2022-04-14 00:03:10|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649894640000|2022-04-14 00:04:00|968|957.2|968|957.2|968|957.2|968|957.2|1
1649894650000|2022-04-14 00:04:10|968.05|957.25|968.04|957.24|968.05|957.25|968.04|957.24|2
1649894660000|2022-04-14 00:04:20|968.08|957.28|968.29|957.49|968.29|957.49|968.05|957.25|3
1649894670000|2022-04-14 00:04:30|968.34|957.54|968.34|957.54|968.34|957.54|968.34|957.54|1
1649894680000|2022-04-14 00:04:40|968.65|957.85|968.65|957.85|968.65|957.85|968.65|957.85|1
1649894700000|2022-04-14 00:05:00|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649894720000|2022-04-14 00:05:20|969.4|958.6|970.07|959.27|970.36|959.56|969.4|958.6|4
1649894730000|2022-04-14 00:05:30|970.58|959.78|970.4|959.6|970.58|959.78|969.9|959.1|5
1649894740000|2022-04-14 00:05:40|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649894760000|2022-04-14 00:06:00|970.53|959.73|969.9|959.1|970.53|959.73|969.9|959.1|3
1649894790000|2022-04-14 00:06:30|970.4|959.6|970.7|959.9|970.7|959.9|970.4|959.6|2
1649894800000|2022-04-14 00:06:40|970.75|959.95|970.75|959.95|970.75|959.95|970.75|959.95|1
1649894810000|2022-04-14 00:06:50|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649894960000|2022-04-14 00:09:20|970.65|959.85|970.65|959.85|970.65|959.85|970.65|959.85|1
1649894970000|2022-04-14 00:09:30|970.8|960|970.8|960|970.8|960|970.8|960|1
1649895000000|2022-04-14 00:10:00|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649895040000|2022-04-14 00:10:40|970.75|959.95|970.65|959.85|970.75|959.95|970.65|959.85|3
1649895050000|2022-04-14 00:10:50|970|959.2|970|959.2|970|959.2|970|959.2|1
1649895060000|2022-04-14 00:11:00|970.15|959.35|970.15|959.35|970.15|959.35|970.1|959.3|3
1649895080000|2022-04-14 00:11:20|969.9|959.1|969.85|959.05|969.9|959.1|969.85|959.05|2
1649895090000|2022-04-14 00:11:30|969.4|958.6|968.9|958.1|969.4|958.6|968.9|958.1|2
1649895100000|2022-04-14 00:11:40|968.75|957.95|968.4|957.6|968.75|957.95|968.4|957.6|2
1649895120000|2022-04-14 00:12:00|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649895150000|2022-04-14 00:12:30|968.95|958.15|969.9|959.1|969.9|959.1|968.95|958.15|5
1649895170000|2022-04-14 00:12:50|969.65|958.85|969.65|958.85|969.65|958.85|969.65|958.85|1
1649895190000|2022-04-14 00:13:10|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1649895240000|2022-04-14 00:14:00|969.85|959.05|969.85|959.05|969.85|959.05|969.85|959.05|1
1649895260000|2022-04-14 00:14:20|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1649895320000|2022-04-14 00:15:20|969.85|959.05|969.85|959.05|969.85|959.05|969.85|959.05|1
1649895340000|2022-04-14 00:15:40|969.7|958.9|969.7|958.9|969.7|958.9|969.7|958.9|1
1649895360000|2022-04-14 00:16:00|969.5|958.7|969|958.2|969.5|958.7|969|958.2|2
1649895370000|2022-04-14 00:16:10|968.93|958.13|969|958.2|969|958.2|968.93|958.13|2
1649895390000|2022-04-14 00:16:30|968.5|957.7|968.5|957.7|968.5|957.7|968.5|957.7|1
1649895410000|2022-04-14 00:16:50|968.05|957.25|968.05|957.25|968.05|957.25|968.05|957.25|1
1649895420000|2022-04-14 00:17:00|968.4|957.6|968.4|957.6|968.4|957.6|968.4|957.6|1
1649895430000|2022-04-14 00:17:10|967.9|957.1|967.97|957.17|967.97|957.17|967.9|957.1|2
1649895450000|2022-04-14 00:17:30|967.9|957.1|967.9|957.1|967.97|957.17|967.9|957.1|5
1649895470000|2022-04-14 00:17:50|967.97|957.17|967.9|957.1|967.97|957.17|967.9|957.1|2
1649895660000|2022-04-14 00:21:00|967.85|957.05|967.9|957.1|967.9|957.1|967.85|957.05|2
1649895690000|2022-04-14 00:21:30|967.96|957.16|968.07|957.27|968.33|957.53|967.96|957.16|5
1649895700000|2022-04-14 00:21:40|968.33|957.53|968.11|957.31|968.33|957.53|968.11|957.31|2
1649895710000|2022-04-14 00:21:50|967.98|957.18|967.98|957.18|967.98|957.18|967.98|957.18|1
1649895740000|2022-04-14 00:22:20|967.95|957.15|967.95|957.15|967.95|957.15|967.95|957.15|1
1649895750000|2022-04-14 00:22:30|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649895770000|2022-04-14 00:22:50|967.98|957.18|967.98|957.18|967.98|957.18|967.98|957.18|1
1649895820000|2022-04-14 00:23:40|967.94|957.14|967.94|957.14|967.94|957.14|967.94|957.14|1
1649895840000|2022-04-14 00:24:00|967.96|957.16|967.96|957.16|967.96|957.16|967.96|957.16|1
1649895850000|2022-04-14 00:24:10|968.06|957.26|968.06|957.26|968.06|957.26|968.06|957.26|1
1649895870000|2022-04-14 00:24:30|968.08|957.28|968.08|957.28|968.08|957.28|968.08|957.28|1
1649895880000|2022-04-14 00:24:40|968.18|957.38|968.16|957.36|968.18|957.38|968.16|957.36|2
1649895890000|2022-04-14 00:24:50|968.65|957.85|968.65|957.85|968.65|957.85|968.65|957.85|1
1649895900000|2022-04-14 00:25:00|968.75|957.95|969.7|958.9|969.7|958.9|968.75|957.95|3
1649895910000|2022-04-14 00:25:10|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1649895970000|2022-04-14 00:26:10|970|959.2|970|959.2|970|959.2|970|959.2|1
1649895990000|2022-04-14 00:26:30|970.1|959.3|970.1|959.3|970.1|959.3|970.1|959.3|1
1649896020000|2022-04-14 00:27:00|970.05|959.25|970.56|959.76|970.6|959.8|970.05|959.25|5
1649896040000|2022-04-14 00:27:20|970.4|959.6|970.35|959.55|970.4|959.6|970.35|959.55|2
1649896050000|2022-04-14 00:27:30|969.95|959.15|969.74|958.94|969.95|959.15|969.74|958.94|2
1649896060000|2022-04-14 00:27:40|969.69|958.89|968.9|958.1|969.69|958.89|968.9|958.1|3
1649896070000|2022-04-14 00:27:50|969.28|958.48|969.4|958.6|969.4|958.6|969.28|958.48|2
1649896080000|2022-04-14 00:28:00|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1649896200000|2022-04-14 00:30:00|970.05|959.25|970.05|959.25|970.05|959.25|970.05|959.25|1
1649896220000|2022-04-14 00:30:20|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1649896270000|2022-04-14 00:31:10|970.3|959.5|969.9|959.1|970.3|959.5|969.9|959.1|3
1649896280000|2022-04-14 00:31:20|970.3|959.5|970.8|960|970.8|960|970.3|959.5|2
1649896290000|2022-04-14 00:31:30|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649896310000|2022-04-14 00:31:50|971.25|960.45|971|960.2|971.25|960.45|970.9|960.1|3
1649896330000|2022-04-14 00:32:10|971.05|960.25|971.27|960.47|971.27|960.47|971.05|960.25|2
1649896340000|2022-04-14 00:32:20|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1649896360000|2022-04-14 00:32:40|971.4|960.6|971.4|960.6|971.4|960.6|971.4|960.6|1
1649896370000|2022-04-14 00:32:50|971.23|960.43|971.28|960.48|971.28|960.48|971.23|960.43|2
1649896390000|2022-04-14 00:33:10|971.65|960.85|971.9|961.1|971.9|961.1|971.43|960.63|5
1649896450000|2022-04-14 00:34:10|972.2|961.4|971.9|961.1|972.2|961.4|971.9|961.1|2
1649896460000|2022-04-14 00:34:20|972.51|961.71|972.31|961.51|972.51|961.71|972.31|961.51|2
1649896470000|2022-04-14 00:34:30|972.27|961.47|971.9|961.1|972.27|961.47|971.9|961.1|2
1649896500000|2022-04-14 00:35:00|971.78|960.98|971.78|960.98|971.78|960.98|971.78|960.98|1
1649896510000|2022-04-14 00:35:10|971.7|960.9|971.76|960.96|971.78|960.98|971.7|960.9|3
1649896520000|2022-04-14 00:35:20|971.72|960.92|971.57|960.77|971.72|960.92|971.57|960.77|2
1649896530000|2022-04-14 00:35:30|971.42|960.62|971.77|960.97|971.77|960.97|971.42|960.62|3
1649896540000|2022-04-14 00:35:40|971.54|960.74|971.57|960.77|971.57|960.77|971.54|960.74|2
1649896550000|2022-04-14 00:35:50|971.35|960.55|971.71|960.91|971.71|960.91|971.35|960.55|2
1649896560000|2022-04-14 00:36:00|971.8|961|971.8|961|971.8|961|971.8|961|1
1649896570000|2022-04-14 00:36:10|971.65|960.85|971.65|960.85|971.65|960.85|971.65|960.85|1
1649896580000|2022-04-14 00:36:20|971.76|960.96|971.85|961.05|971.85|961.05|971.4|960.6|3
1649896590000|2022-04-14 00:36:30|971.76|960.96|971.85|961.05|971.85|961.05|971.76|960.96|2
1649896600000|2022-04-14 00:36:40|971.52|960.72|971.4|960.6|971.9|961.1|971.4|960.6|5
1649896620000|2022-04-14 00:37:00|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649896720000|2022-04-14 00:38:40|970.81|960.01|970.62|959.82|970.81|960.01|970.62|959.82|2
1649896740000|2022-04-14 00:39:00|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1649896750000|2022-04-14 00:39:10|969.4|958.6|969.4|958.6|969.4|958.6|969.4|958.6|1
1649896760000|2022-04-14 00:39:20|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649896840000|2022-04-14 00:40:40|968.85|958.05|968.45|957.65|968.85|958.05|968.45|957.65|2
1649896850000|2022-04-14 00:40:50|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649896880000|2022-04-14 00:41:20|968.3|957.5|968.3|957.5|968.3|957.5|968.3|957.5|1
1649896930000|2022-04-14 00:42:10|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649896980000|2022-04-14 00:43:00|967.85|957.05|967.4|956.6|967.85|957.05|967.4|956.6|2
1649896990000|2022-04-14 00:43:10|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649897010000|2022-04-14 00:43:30|966.75|955.95|966.75|955.95|966.75|955.95|966.75|955.95|1
1649897030000|2022-04-14 00:43:50|966.9|956.1|967.4|956.6|967.4|956.6|966.9|956.1|4
1649897070000|2022-04-14 00:44:30|967.9|957.1|967.85|957.05|967.9|957.1|967.85|957.05|2
1649897080000|2022-04-14 00:44:40|967.8|957|967.8|957|967.8|957|967.8|957|1
1649897090000|2022-04-14 00:44:50|967.75|956.95|966.9|956.1|967.75|956.95|966.9|956.1|9
1649897110000|2022-04-14 00:45:10|966.74|955.94|966.9|956.1|966.9|956.1|966.74|955.94|2
1649897120000|2022-04-14 00:45:20|965.9|955.1|966.43|955.63|966.43|955.63|965.9|955.1|3
1649897130000|2022-04-14 00:45:30|966.04|955.24|966.58|955.78|966.58|955.78|966.04|955.24|7
1649897150000|2022-04-14 00:45:50|966.63|955.83|966.63|955.83|966.63|955.83|966.63|955.83|1
1649897160000|2022-04-14 00:46:00|966.84|956.04|967.9|957.1|967.9|957.1|966.73|955.93|8
1649897190000|2022-04-14 00:46:30|967.92|957.12|968.7|957.9|968.7|957.9|967.92|957.12|3
1649897200000|2022-04-14 00:46:40|968.8|958|968.9|958.1|969.13|958.33|968.8|958|6
1649897210000|2022-04-14 00:46:50|969.4|958.6|969.4|958.6|969.4|958.6|969.4|958.6|1
1649897220000|2022-04-14 00:47:00|969.85|959.05|969.4|958.6|969.85|959.05|969.4|958.6|2
1649897230000|2022-04-14 00:47:10|969.5|958.7|969.4|958.6|969.8|959|969.4|958.6|3
1649897240000|2022-04-14 00:47:20|969.06|958.26|968.9|958.1|969.15|958.35|968.9|958.1|3
1649897270000|2022-04-14 00:47:50|968.81|958.01|968.81|958.01|968.9|958.1|968.81|958.01|3
1649897280000|2022-04-14 00:48:00|968.82|958.02|968.1|957.3|968.82|958.02|968.1|957.3|3
1649897290000|2022-04-14 00:48:10|968.48|957.68|968.15|957.35|968.67|957.87|968.15|957.35|4
1649897300000|2022-04-14 00:48:20|968.05|957.25|968.05|957.25|968.05|957.25|968.05|957.25|1
1649897360000|2022-04-14 00:49:20|968.1|957.3|968.1|957.3|968.1|957.3|968.1|957.3|1
1649897410000|2022-04-14 00:50:10|968.15|957.35|967.9|957.1|968.29|957.49|967.9|957.1|4
1649897420000|2022-04-14 00:50:20|968.09|957.29|968|957.2|968.45|957.65|968|957.2|6
1649897430000|2022-04-14 00:50:30|968.05|957.25|968.05|957.25|968.05|957.25|968.05|957.25|1
1649897450000|2022-04-14 00:50:50|968.4|957.6|968.4|957.6|968.4|957.6|968.4|957.6|1
1649897460000|2022-04-14 00:51:00|968.05|957.25|967.9|957.1|968.35|957.55|967.9|957.1|3
1649897470000|2022-04-14 00:51:10|968.03|957.23|967.9|957.1|968.03|957.23|967.9|957.1|2
1649897490000|2022-04-14 00:51:30|968.4|957.6|967.95|957.15|968.4|957.6|967.95|957.15|4
1649897500000|2022-04-14 00:51:40|968.09|957.29|968.85|958.05|968.85|958.05|968|957.2|4
1649897510000|2022-04-14 00:51:50|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649897770000|2022-04-14 00:56:10|968.78|957.98|968.65|957.85|968.78|957.98|968.65|957.85|4
1649897780000|2022-04-14 00:56:20|968.85|958.05|968.65|957.85|968.85|958.05|968.5|957.7|4
1649897790000|2022-04-14 00:56:30|968.7|957.9|968.7|957.9|968.7|957.9|968.7|957.9|1
1649897800000|2022-04-14 00:56:40|968.77|957.97|968.65|957.85|968.77|957.97|968.65|957.85|2
1649897810000|2022-04-14 00:56:50|968.3|957.5|968.9|958.1|968.9|958.1|968.3|957.5|3
1649897840000|2022-04-14 00:57:20|968.99|958.19|969.5|958.7|969.5|958.7|968.99|958.19|4
1649897850000|2022-04-14 00:57:30|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1649897880000|2022-04-14 00:58:00|969.95|959.15|969.95|959.15|969.95|959.15|969.95|959.15|1
1649897890000|2022-04-14 00:58:10|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1649897920000|2022-04-14 00:58:40|970.15|959.35|970.15|959.35|970.15|959.35|970.15|959.35|1
1649897930000|2022-04-14 00:58:50|970.1|959.3|970.1|959.3|970.1|959.3|970.1|959.3|1
1649897940000|2022-04-14 00:59:00|970.15|959.35|970.15|959.35|970.15|959.35|970.15|959.35|1
1649897950000|2022-04-14 00:59:10|969.9|959.1|969.9|959.1|969.9|959.1|969.55|958.75|3
1649897960000|2022-04-14 00:59:20|969.75|958.95|969.72|958.92|969.75|958.95|969.72|958.92|2
1649897970000|2022-04-14 00:59:30|969.27|958.47|969.27|958.47|969.27|958.47|969.27|958.47|1
1649898000000|2022-04-14 01:00:00|969.72|958.92|969.85|959.05|969.9|959.1|969.72|958.92|3
1649898010000|2022-04-14 01:00:10|969.5|958.7|969.85|959.05|969.9|959.1|969.5|958.7|5
1649898060000|2022-04-14 01:01:00|969.05|958.25|969.05|958.25|969.05|958.25|969.05|958.25|1
1649898090000|2022-04-14 01:01:30|969.35|958.55|969.35|958.55|969.35|958.55|969.35|958.55|1
1649898110000|2022-04-14 01:01:50|969.55|958.75|969.55|958.75|969.55|958.75|969.55|958.75|1
1649898120000|2022-04-14 01:02:00|969.75|958.95|969.9|959.1|969.9|959.1|969.75|958.95|2
1649898140000|2022-04-14 01:02:20|970.05|959.25|970.05|959.25|970.05|959.25|970.05|959.25|1
1649898170000|2022-04-14 01:02:50|970.15|959.35|970.15|959.35|970.15|959.35|970.15|959.35|1
1649898210000|2022-04-14 01:03:30|970|959.2|969.9|959.1|970|959.2|969.9|959.1|2
1649898220000|2022-04-14 01:03:40|969.8|959|969.9|959.1|969.9|959.1|969.45|958.65|3
1649898230000|2022-04-14 01:03:50|970.15|959.35|970.15|959.35|970.15|959.35|970.15|959.35|1
1649898240000|2022-04-14 01:04:00|970.1|959.3|970.2|959.4|970.2|959.4|970.1|959.3|2
1649898250000|2022-04-14 01:04:10|970.35|959.55|970.85|960.05|970.85|960.05|970.35|959.55|2
1649898260000|2022-04-14 01:04:20|970.35|959.55|970.35|959.55|970.35|959.55|970.35|959.55|1
1649898290000|2022-04-14 01:04:50|970.2|959.4|970.2|959.4|970.2|959.4|970.2|959.4|1
1649898300000|2022-04-14 01:05:00|970.35|959.55|970.4|959.6|970.4|959.6|970.35|959.55|2
1649898310000|2022-04-14 01:05:10|970.2|959.4|970.4|959.6|970.4|959.6|970.2|959.4|4
1649898320000|2022-04-14 01:05:20|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649898340000|2022-04-14 01:05:40|971.25|960.45|971.25|960.45|971.52|960.72|971.25|960.45|3
1649898360000|2022-04-14 01:06:00|971.3|960.5|971.4|960.6|971.4|960.6|971.3|960.5|2
1649898380000|2022-04-14 01:06:20|971.2|960.4|971.1|960.3|971.2|960.4|971.1|960.3|2
1649898410000|2022-04-14 01:06:50|971.4|960.6|971.5|960.7|971.5|960.7|971.4|960.6|3
1649898440000|2022-04-14 01:07:20|971.9|961.1|972.08|961.28|972.08|961.28|971.9|961.1|2
1649898450000|2022-04-14 01:07:30|972.3|961.5|972.08|961.28|972.3|961.5|972.08|961.28|2
1649898460000|2022-04-14 01:07:40|972.3|961.5|972.45|961.65|972.45|961.65|972.13|961.33|4
1649898470000|2022-04-14 01:07:50|972.4|961.6|972.5|961.7|972.5|961.7|972.4|961.6|2
1649898480000|2022-04-14 01:08:00|972.4|961.6|972.4|961.6|972.5|961.7|972.4|961.6|4
1649898500000|2022-04-14 01:08:20|972.45|961.65|972.55|961.75|972.55|961.75|972.45|961.65|3
1649898520000|2022-04-14 01:08:40|972.48|961.68|972.5|961.7|972.5|961.7|972.48|961.68|2
1649898530000|2022-04-14 01:08:50|972.45|961.65|972.45|961.65|972.45|961.65|972.45|961.65|1
1649898540000|2022-04-14 01:09:00|972.35|961.55|972.48|961.68|972.5|961.7|972.35|961.55|5
1649898550000|2022-04-14 01:09:10|972.45|961.65|972.5|961.7|972.5|961.7|972.45|961.65|2
1649898560000|2022-04-14 01:09:20|972.43|961.63|972.9|962.1|972.9|962.1|972.43|961.63|3
1649898570000|2022-04-14 01:09:30|972.8|962|972.9|962.1|972.9|962.1|972.8|962|2
1649898580000|2022-04-14 01:09:40|972.5|961.7|972.9|962.1|972.9|962.1|972.5|961.7|3
1649898590000|2022-04-14 01:09:50|972.7|961.9|972.7|961.9|972.7|961.9|972.7|961.9|1
1649898600000|2022-04-14 01:10:00|972.3|961.5|972.75|961.95|972.75|961.95|972.3|961.5|8
1649898610000|2022-04-14 01:10:10|972.4|961.6|972.4|961.6|972.4|961.6|972.4|961.6|1
1649898620000|2022-04-14 01:10:20|972.35|961.55|971.95|961.15|972.35|961.55|971.95|961.15|2
1649898630000|2022-04-14 01:10:30|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1649898690000|2022-04-14 01:11:30|971.79|960.99|971.9|961.1|971.9|961.1|971.79|960.99|4
1649898780000|2022-04-14 01:13:00|971.95|961.15|971.95|961.15|971.95|961.15|971.95|961.15|1
1649898810000|2022-04-14 01:13:30|972|961.2|972.4|961.6|972.4|961.6|972|961.2|3
1649898820000|2022-04-14 01:13:40|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1649898860000|2022-04-14 01:14:20|973.13|962.33|973.13|962.33|973.13|962.33|973.13|962.33|1
1649898870000|2022-04-14 01:14:30|973|962.2|973|962.2|973|962.2|973|962.2|1
1649898880000|2022-04-14 01:14:40|972.9|962.1|972.65|961.85|972.9|962.1|972.65|961.85|2
1649898890000|2022-04-14 01:14:50|972.59|961.79|972.59|961.79|972.59|961.79|972.59|961.79|1
1649898900000|2022-04-14 01:15:00|972.25|961.45|972.25|961.45|972.25|961.45|972.25|961.45|1
1649898910000|2022-04-14 01:15:10|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1649898920000|2022-04-14 01:15:20|972.25|961.45|972.75|961.95|972.75|961.95|972.25|961.45|2
1649898930000|2022-04-14 01:15:30|972.9|962.1|973.4|962.6|973.75|962.95|972.9|962.1|4
1649898960000|2022-04-14 01:16:00|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649899020000|2022-04-14 01:17:00|973.77|962.97|973.72|962.92|973.9|963.1|973.55|962.75|4
1649899030000|2022-04-14 01:17:10|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649899040000|2022-04-14 01:17:20|973.72|962.92|973.56|962.76|973.72|962.92|973.46|962.66|5
1649899050000|2022-04-14 01:17:30|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649899060000|2022-04-14 01:17:40|973.85|963.05|973.85|963.05|973.85|963.05|973.85|963.05|1
1649899070000|2022-04-14 01:17:50|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649899100000|2022-04-14 01:18:20|973.83|963.03|973.83|963.03|973.83|963.03|973.83|963.03|1
1649899110000|2022-04-14 01:18:30|973.75|962.95|973.83|963.03|973.83|963.03|973.75|962.95|2
1649899120000|2022-04-14 01:18:40|973.75|962.95|973.75|962.95|973.75|962.95|973.75|962.95|1
1649899130000|2022-04-14 01:18:50|973.7|962.9|973.83|963.03|973.83|963.03|973.7|962.9|2
1649899140000|2022-04-14 01:19:00|973.81|963.01|973.83|963.03|973.83|963.03|973.75|962.95|4
1649899150000|2022-04-14 01:19:10|973.85|963.05|973.83|963.03|973.85|963.05|973.75|962.95|3
1649899180000|2022-04-14 01:19:40|973.58|962.78|973.58|962.78|973.58|962.78|973.58|962.78|1
1649899190000|2022-04-14 01:19:50|973.7|962.9|974.7|963.9|974.7|963.9|973.7|962.9|5
1649899220000|2022-04-14 01:20:20|974.6|963.8|974.6|963.8|974.6|963.8|974.6|963.8|1
1649899230000|2022-04-14 01:20:30|974.65|963.85|974.65|963.85|974.65|963.85|974.65|963.85|1
1649899240000|2022-04-14 01:20:40|974.3|963.5|973.9|963.1|974.3|963.5|973.9|963.1|2
1649899270000|2022-04-14 01:21:10|973.85|963.05|973.85|963.05|973.85|963.05|973.85|963.05|1
1649899290000|2022-04-14 01:21:30|973.83|963.03|973.83|963.03|973.83|963.03|973.83|963.03|1
1649899300000|2022-04-14 01:21:40|973.7|962.9|973.83|963.03|973.83|963.03|973.7|962.9|2
1649899320000|2022-04-14 01:22:00|973.25|962.45|973.73|962.93|973.73|962.93|973.25|962.45|3
1649899370000|2022-04-14 01:22:50|973.83|963.03|973.9|963.1|973.9|963.1|973.83|963.03|2
1649899380000|2022-04-14 01:23:00|974.05|963.25|974.25|963.45|974.25|963.45|974.05|963.25|2
1649899390000|2022-04-14 01:23:10|974.45|963.65|973.9|963.1|974.45|963.65|973.9|963.1|5
1649899480000|2022-04-14 01:24:40|973.95|963.15|973.95|963.15|973.95|963.15|973.95|963.15|1
1649899490000|2022-04-14 01:24:50|974.4|963.6|974.4|963.6|974.4|963.6|974.4|963.6|1
1649899510000|2022-04-14 01:25:10|974.85|964.05|974.85|964.05|974.85|964.05|974.85|964.05|1
1649899520000|2022-04-14 01:25:20|974.4|963.6|974.4|963.6|974.4|963.6|974.4|963.6|1
1649899530000|2022-04-14 01:25:30|973.9|963.1|973.9|963.1|974.24|963.44|973.9|963.1|4
1649899570000|2022-04-14 01:26:10|973.99|963.19|974|963.2|974|963.2|973.99|963.19|2
1649899590000|2022-04-14 01:26:30|973.9|963.1|974.3|963.5|974.3|963.5|973.9|963.1|2
1649899600000|2022-04-14 01:26:40|974.8|964|974.8|964|974.8|964|974.8|964|1
1649899620000|2022-04-14 01:27:00|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649899690000|2022-04-14 01:28:10|975.2|964.4|975.2|964.4|975.2|964.4|975.2|964.4|1
1649899700000|2022-04-14 01:28:20|975.65|964.85|975.3|964.5|975.65|964.85|975.3|964.5|2
1649899720000|2022-04-14 01:28:40|975.45|964.65|975.05|964.25|975.45|964.65|975.05|964.25|2
1649899730000|2022-04-14 01:28:50|975.4|964.6|975.4|964.6|975.4|964.6|975.4|964.6|1
1649899740000|2022-04-14 01:29:00|975.51|964.71|975.9|965.1|976.01|965.21|975.51|964.71|3
1649899820000|2022-04-14 01:30:20|975.79|964.99|975.79|964.99|975.79|964.99|975.79|964.99|1
1649899830000|2022-04-14 01:30:30|975.68|964.88|975.23|964.43|975.68|964.88|975.23|964.43|2
1649899850000|2022-04-14 01:30:50|975.05|964.25|975.05|964.25|975.05|964.25|975.05|964.25|1
1649899870000|2022-04-14 01:31:10|975.18|964.38|975.18|964.38|975.18|964.38|975.18|964.38|1
1649899880000|2022-04-14 01:31:20|975.68|964.88|975.68|964.88|975.71|964.91|975.36|964.56|7
1649899890000|2022-04-14 01:31:30|975.85|965.05|975.85|965.05|975.85|965.05|975.4|964.6|7
1649899900000|2022-04-14 01:31:40|975.82|965.02|975.9|965.1|975.9|965.1|975.76|964.96|4
1649899920000|2022-04-14 01:32:00|975.95|965.15|976.65|965.85|976.7|965.9|975.95|965.15|4
1649899970000|2022-04-14 01:32:50|976.6|965.8|976.65|965.85|976.65|965.85|976.6|965.8|2
1649900010000|2022-04-14 01:33:30|976.55|965.75|976.55|965.75|976.55|965.75|976.55|965.75|1
1649900030000|2022-04-14 01:33:50|976.65|965.85|976.65|965.85|976.65|965.85|976.65|965.85|1
1649900070000|2022-04-14 01:34:30|976.5|965.7|976.35|965.55|976.6|965.8|976.35|965.55|3
1649900080000|2022-04-14 01:34:40|976.11|965.31|976.11|965.31|976.11|965.31|976.11|965.31|1
1649900090000|2022-04-14 01:34:50|976.5|965.7|976.11|965.31|976.5|965.7|976.11|965.31|3
1649900120000|2022-04-14 01:35:20|976.35|965.55|976.55|965.75|976.55|965.75|976.35|965.55|3
1649900160000|2022-04-14 01:36:00|976.6|965.8|976.6|965.8|976.6|965.8|976.6|965.8|1
1649900180000|2022-04-14 01:36:20|976.5|965.7|976.29|965.49|976.6|965.8|976.29|965.49|3
1649900190000|2022-04-14 01:36:30|976.75|965.95|976.75|965.95|976.75|965.95|976.75|965.95|1
1649900210000|2022-04-14 01:36:50|976.65|965.85|976.65|965.85|976.65|965.85|976.65|965.85|1
1649900220000|2022-04-14 01:37:00|976.4|965.6|976.12|965.32|976.4|965.6|975.96|965.16|5
1649900230000|2022-04-14 01:37:10|975.96|965.16|975.96|965.16|975.96|965.16|975.96|965.16|1
1649900240000|2022-04-14 01:37:20|976.01|965.21|976.01|965.21|976.01|965.21|976.01|965.21|1
1649900250000|2022-04-14 01:37:30|976.19|965.39|976.19|965.39|976.19|965.39|976.19|965.39|1
1649900260000|2022-04-14 01:37:40|976.14|965.34|976.14|965.34|976.14|965.34|976.14|965.34|1
1649900280000|2022-04-14 01:38:00|976.1|965.3|976.1|965.3|976.1|965.3|976.1|965.3|1
1649900290000|2022-04-14 01:38:10|975.95|965.15|975.9|965.1|975.95|965.15|975.9|965.1|2
1649900300000|2022-04-14 01:38:20|975.82|965.02|975.82|965.02|975.82|965.02|975.82|965.02|1
1649900310000|2022-04-14 01:38:30|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1649900330000|2022-04-14 01:38:50|975.8|965|975.65|964.85|975.8|965|975.65|964.85|2
1649900340000|2022-04-14 01:39:00|975.44|964.64|975.44|964.64|975.44|964.64|975.44|964.64|1
1649900350000|2022-04-14 01:39:10|975.41|964.61|975.54|964.74|975.54|964.74|975.41|964.61|3
1649900370000|2022-04-14 01:39:30|975.8|965|975.54|964.74|975.8|965|975.54|964.74|2
1649900390000|2022-04-14 01:39:50|975.4|964.6|975.54|964.74|975.54|964.74|975.4|964.6|2
1649900400000|2022-04-14 01:40:00|975.04|964.24|974.9|964.1|975.04|964.24|974.9|964.1|2
1649900410000|2022-04-14 01:40:10|974.81|964.01|974.9|964.1|974.9|964.1|974.65|963.85|3
1649900450000|2022-04-14 01:40:50|975.05|964.25|975.4|964.6|975.4|964.6|975.05|964.25|2
1649900460000|2022-04-14 01:41:00|975.6|964.8|975.6|964.8|975.6|964.8|975.6|964.8|1
1649900490000|2022-04-14 01:41:30|975.65|964.85|975.65|964.85|975.65|964.85|975.65|964.85|1
1649900500000|2022-04-14 01:41:40|975.7|964.9|975.7|964.9|975.7|964.9|975.7|964.9|1
1649900520000|2022-04-14 01:42:00|976.21|965.41|976.15|965.35|976.21|965.41|976.11|965.31|3
1649900530000|2022-04-14 01:42:10|976.7|965.9|976.7|965.9|976.7|965.9|976.7|965.9|1
1649900540000|2022-04-14 01:42:20|976.9|966.1|976.9|966.1|977.3|966.5|976.9|966.1|3
1649900560000|2022-04-14 01:42:40|976.85|966.05|976.85|966.05|976.85|966.05|976.85|966.05|1
1649900590000|2022-04-14 01:43:10|976.8|966|976.8|966|976.8|966|976.8|966|1
1649900610000|2022-04-14 01:43:30|976.94|966.14|976.94|966.14|976.94|966.14|976.94|966.14|1
1649900640000|2022-04-14 01:44:00|976.85|966.05|976.85|966.05|976.85|966.05|976.85|966.05|1
1649900660000|2022-04-14 01:44:20|976.7|965.9|976.7|965.9|976.7|965.9|976.7|965.9|1
1649900700000|2022-04-14 01:45:00|976.75|965.95|976.75|965.95|976.75|965.95|976.75|965.95|1
1649900720000|2022-04-14 01:45:20|976.7|965.9|976.65|965.85|976.7|965.9|976.65|965.85|2
1649900760000|2022-04-14 01:46:00|976.5|965.7|976.5|965.7|976.5|965.7|976.5|965.7|1
1649900770000|2022-04-14 01:46:10|976.52|965.72|977|966.2|977|966.2|976.52|965.72|4
1649900790000|2022-04-14 01:46:30|977.1|966.3|977.04|966.24|977.1|966.3|977.04|966.24|2
1649900800000|2022-04-14 01:46:40|976.75|965.95|976.65|965.85|976.75|965.95|976.65|965.85|2
1649900820000|2022-04-14 01:47:00|976.68|965.88|976.65|965.85|976.68|965.88|976.65|965.85|2
1649900830000|2022-04-14 01:47:10|976.68|965.88|976.65|965.85|976.75|965.95|976.65|965.85|3
1649900840000|2022-04-14 01:47:20|976.63|965.83|976.63|965.83|976.63|965.83|976.63|965.83|1
1649900850000|2022-04-14 01:47:30|976.65|965.85|976.65|965.85|976.65|965.85|976.65|965.85|1
1649900880000|2022-04-14 01:48:00|976.6|965.8|976.65|965.85|976.65|965.85|976.6|965.8|2
1649900900000|2022-04-14 01:48:20|976.62|965.82|976.82|966.02|976.82|966.02|976.62|965.82|4
1649900940000|2022-04-14 01:49:00|976.89|966.09|976.89|966.09|976.89|966.09|976.89|966.09|1
1649900970000|2022-04-14 01:49:30|976.79|965.99|976.79|965.99|976.79|965.99|976.65|965.85|3
1649900980000|2022-04-14 01:49:40|976.75|965.95|976.75|965.95|976.75|965.95|976.75|965.95|1
1649901050000|2022-04-14 01:50:50|976.94|966.14|976.94|966.14|976.94|966.14|976.94|966.14|1
1649901060000|2022-04-14 01:51:00|977.04|966.24|977.05|966.25|977.05|966.25|977.04|966.24|2
1649901070000|2022-04-14 01:51:10|977.25|966.45|977.25|966.45|977.25|966.45|977.25|966.45|1
1649901080000|2022-04-14 01:51:20|977.55|966.75|977.85|967.05|977.85|967.05|977.25|966.45|3
1649901090000|2022-04-14 01:51:30|978.1|967.3|979.65|968.85|979.7|968.9|978.1|967.3|10
1649901100000|2022-04-14 01:51:40|979.2|968.4|978.9|968.1|979.45|968.65|978.9|968.1|9
1649901110000|2022-04-14 01:51:50|979.05|968.25|978.9|968.1|979.05|968.25|978.9|968.1|4
1649901120000|2022-04-14 01:52:00|979.05|968.25|979.05|968.25|979.45|968.65|978.9|968.1|5
1649901130000|2022-04-14 01:52:10|978.9|968.1|978.9|968.1|978.9|968.1|978.9|968.1|1
1649901210000|2022-04-14 01:53:30|979.06|968.26|979.65|968.85|979.65|968.85|979.06|968.26|5
1649901220000|2022-04-14 01:53:40|979.15|968.35|979.9|969.1|980.6|969.8|979.15|968.35|7
1649901230000|2022-04-14 01:53:50|980.25|969.45|980.36|969.56|980.36|969.56|980.25|969.45|2
1649901240000|2022-04-14 01:54:00|980.3|969.5|979.9|969.1|980.3|969.5|979.9|969.1|3
1649901250000|2022-04-14 01:54:10|979.65|968.85|979.38|968.58|979.65|968.85|979.15|968.35|3
1649901260000|2022-04-14 01:54:20|979.58|968.78|979.58|968.78|979.58|968.78|979.58|968.78|1
1649901270000|2022-04-14 01:54:30|979.63|968.83|979.53|968.73|979.63|968.83|979.53|968.73|2
1649901280000|2022-04-14 01:54:40|979.8|969|979.8|969|979.8|969|979.8|969|1
1649901290000|2022-04-14 01:54:50|979.67|968.87|979.65|968.85|979.7|968.9|979.55|968.75|4
1649901300000|2022-04-14 01:55:00|979.5|968.7|979.5|968.7|979.5|968.7|979.5|968.7|1
1649901310000|2022-04-14 01:55:10|979.56|968.76|979.39|968.59|979.56|968.76|979.35|968.55|3
1649901320000|2022-04-14 01:55:20|979.65|968.85|979.85|969.05|979.85|969.05|979.65|968.85|2
1649901330000|2022-04-14 01:55:30|980|969.2|980|969.2|980|969.2|980|969.2|1
1649901340000|2022-04-14 01:55:40|979.9|969.1|979.9|969.1|979.9|969.1|979.9|969.1|1
1649901350000|2022-04-14 01:55:50|979.75|968.95|979.75|968.95|979.75|968.95|979.75|968.95|1
1649901370000|2022-04-14 01:56:10|979.8|969|979.9|969.1|979.9|969.1|979.8|969|2
1649901450000|2022-04-14 01:57:30|980.15|969.35|980.15|969.35|980.15|969.35|980.15|969.35|1
1649901470000|2022-04-14 01:57:50|980.25|969.45|980.25|969.45|980.25|969.45|980.25|969.45|1
1649901480000|2022-04-14 01:58:00|980.2|969.4|980.2|969.4|980.2|969.4|980.2|969.4|1
1649901490000|2022-04-14 01:58:10|979.9|969.1|979.9|969.1|979.9|969.1|979.9|969.1|1
1649901690000|2022-04-14 02:01:30|979.75|968.95|979.6|968.8|979.75|968.95|979.6|968.8|2
1649901710000|2022-04-14 02:01:50|979.1|968.3|978.79|967.99|979.1|968.3|978.79|967.99|3
1649901720000|2022-04-14 02:02:00|978.25|967.45|977.9|967.1|978.25|967.45|977.9|967.1|2
1649901730000|2022-04-14 02:02:10|978.01|967.21|978.35|967.55|978.35|967.55|978.01|967.21|2
1649901760000|2022-04-14 02:02:40|978.15|967.35|978.15|967.35|978.15|967.35|978.15|967.35|1
1649901770000|2022-04-14 02:02:50|978.16|967.36|978.16|967.36|978.16|967.36|978.15|967.35|3
1649901780000|2022-04-14 02:03:00|978.4|967.6|978.4|967.6|978.4|967.6|978.4|967.6|1
1649901830000|2022-04-14 02:03:50|978.3|967.5|978.3|967.5|978.3|967.5|978.3|967.5|1
1649901840000|2022-04-14 02:04:00|978.4|967.6|978.8|968|978.8|968|978.3|967.5|3
1649901850000|2022-04-14 02:04:10|978.55|967.75|978.55|967.75|978.55|967.75|978.55|967.75|1
1649901860000|2022-04-14 02:04:20|978.63|967.83|978.4|967.6|978.63|967.83|978.15|967.35|4
1649901870000|2022-04-14 02:04:30|978.7|967.9|978.65|967.85|978.7|967.9|978.55|967.75|4
1649901900000|2022-04-14 02:05:00|978.9|968.1|978.9|968.1|978.9|968.1|978.9|968.1|1
1649902000000|2022-04-14 02:06:40|978.85|968.05|978.85|968.05|978.85|968.05|978.85|968.05|1
1649902030000|2022-04-14 02:07:10|978.75|967.95|978.75|967.95|978.75|967.95|978.75|967.95|1
1649902040000|2022-04-14 02:07:20|978.81|968.01|978.81|968.01|978.81|968.01|978.81|968.01|1
1649902050000|2022-04-14 02:07:30|978.78|967.98|978.81|968.01|978.81|968.01|978.78|967.98|2
1649902060000|2022-04-14 02:07:40|978.74|967.94|978.2|967.4|978.74|967.94|978.2|967.4|3
1649902070000|2022-04-14 02:07:50|978|967.2|978|967.2|978|967.2|978|967.2|1
1649902080000|2022-04-14 02:08:00|978.15|967.35|978.15|967.35|978.15|967.35|978.15|967.35|1
1649902090000|2022-04-14 02:08:10|978.19|967.39|978.9|968.1|978.94|968.14|978.19|967.39|5
1649902110000|2022-04-14 02:08:30|978.98|968.18|978.98|968.18|978.98|968.18|978.98|968.18|1
1649902140000|2022-04-14 02:09:00|978.95|968.15|978.95|968.15|978.95|968.15|978.95|968.15|1
1649902200000|2022-04-14 02:10:00|979.1|968.3|979.1|968.3|979.1|968.3|979.1|968.3|1
1649902210000|2022-04-14 02:10:10|978.9|968.1|978.9|968.1|978.9|968.1|978.9|968.1|1
1649902220000|2022-04-14 02:10:20|979.05|968.25|979.05|968.25|979.05|968.25|979.05|968.25|1
1649902240000|2022-04-14 02:10:40|979.19|968.39|979.47|968.67|979.47|968.67|979.19|968.39|2
1649902260000|2022-04-14 02:11:00|979.58|968.78|979.58|968.78|979.58|968.78|979.52|968.72|3
1649902270000|2022-04-14 02:11:10|979.65|968.85|979.72|968.92|979.72|968.92|979.65|968.85|2
1649902280000|2022-04-14 02:11:20|979.82|969.02|979.82|969.02|979.82|969.02|979.82|969.02|1
1649902290000|2022-04-14 02:11:30|979.87|969.07|980.05|969.25|980.05|969.25|979.87|969.07|2
1649902320000|2022-04-14 02:12:00|980.15|969.35|980.15|969.35|980.15|969.35|980.15|969.35|1
1649902340000|2022-04-14 02:12:20|980.1|969.3|980.1|969.3|980.1|969.3|980.1|969.3|1
1649902350000|2022-04-14 02:12:30|980.15|969.35|980.15|969.35|980.15|969.35|980.15|969.35|1
1649902370000|2022-04-14 02:12:50|980.37|969.57|980.37|969.57|980.37|969.57|980.37|969.57|1
1649902380000|2022-04-14 02:13:00|980.1|969.3|980.1|969.3|980.1|969.3|980.1|969.3|1
1649902400000|2022-04-14 02:13:20|980.15|969.35|980.15|969.35|980.15|969.35|980.15|969.35|1
1649902420000|2022-04-14 02:13:40|980.2|969.4|980.2|969.4|980.2|969.4|980.2|969.4|1
1649902440000|2022-04-14 02:14:00|980.15|969.35|980.15|969.35|980.15|969.35|980.15|969.35|1
1649902470000|2022-04-14 02:14:30|979.9|969.1|979.9|969.1|979.9|969.1|979.9|969.1|1
1649902480000|2022-04-14 02:14:40|979.4|968.6|979.4|968.6|979.4|968.6|979.4|968.6|1
1649902490000|2022-04-14 02:14:50|979.58|968.78|979.4|968.6|979.58|968.78|979.4|968.6|2
1649902500000|2022-04-14 02:15:00|979.56|968.76|979.56|968.76|979.56|968.76|979.56|968.76|1
1649902510000|2022-04-14 02:15:10|979.58|968.78|979.4|968.6|979.58|968.78|979.4|968.6|2
1649902520000|2022-04-14 02:15:20|979.12|968.32|979.35|968.55|979.35|968.55|979.05|968.25|3
1649902530000|2022-04-14 02:15:30|979.45|968.65|979.45|968.65|979.45|968.65|979.45|968.65|1
1649902600000|2022-04-14 02:16:40|979.32|968.52|979.32|968.52|979.32|968.52|979.32|968.52|1
1649902610000|2022-04-14 02:16:50|979.45|968.65|979.45|968.65|979.45|968.65|979.45|968.65|1
1649902620000|2022-04-14 02:17:00|979.4|968.6|979.24|968.44|979.4|968.6|979.24|968.44|2
1649902630000|2022-04-14 02:17:10|979.1|968.3|979.1|968.3|979.1|968.3|979.1|968.3|1
1649902650000|2022-04-14 02:17:30|978.95|968.15|978.95|968.15|978.95|968.15|978.95|968.15|1
1649902670000|2022-04-14 02:17:50|979.05|968.25|979.05|968.25|979.05|968.25|979.05|968.25|1
1649902680000|2022-04-14 02:18:00|979.1|968.3|979.1|968.3|979.1|968.3|979.1|968.3|1
1649902690000|2022-04-14 02:18:10|979|968.2|979|968.2|979|968.2|979|968.2|1
1649902710000|2022-04-14 02:18:30|979.35|968.55|979.35|968.55|979.35|968.55|979.35|968.55|1
1649902730000|2022-04-14 02:18:50|979.15|968.35|979.15|968.35|979.15|968.35|979.15|968.35|1
1649902740000|2022-04-14 02:19:00|979.1|968.3|979.1|968.3|979.1|968.3|979.1|968.3|1
1649902750000|2022-04-14 02:19:10|979.2|968.4|979.2|968.4|979.2|968.4|979.2|968.4|1
1649902790000|2022-04-14 02:19:50|978.9|968.1|978.9|968.1|978.9|968.1|978.9|968.1|1
1649902800000|2022-04-14 02:20:00|978.8|968|978.8|968|978.8|968|978.8|968|1
1649902820000|2022-04-14 02:20:20|978.6|967.8|978.6|967.8|978.6|967.8|978.6|967.8|1
1649902880000|2022-04-14 02:21:20|978.75|967.95|978.75|967.95|978.75|967.95|978.75|967.95|1
1649902920000|2022-04-14 02:22:00|978.6|967.8|978.6|967.8|978.6|967.8|978.6|967.8|1
1649902940000|2022-04-14 02:22:20|978.7|967.9|978.7|967.9|978.7|967.9|978.7|967.9|1
1649902970000|2022-04-14 02:22:50|978.65|967.85|978.65|967.85|978.65|967.85|978.65|967.85|1
1649902980000|2022-04-14 02:23:00|978.9|968.1|978.9|968.1|978.9|968.1|978.9|968.1|1
1649903040000|2022-04-14 02:24:00|979.05|968.25|978.9|968.1|979.05|968.25|978.9|968.1|2
1649903060000|2022-04-14 02:24:20|979.4|968.6|979.4|968.6|979.4|968.6|979.4|968.6|1
1649903120000|2022-04-14 02:25:20|979.9|969.1|979.9|969.1|979.9|969.1|979.9|969.1|1
1649903180000|2022-04-14 02:26:20|979.09|968.29|979.09|968.29|979.09|968.29|979.09|968.29|1
1649903190000|2022-04-14 02:26:30|978.99|968.19|978.99|968.19|978.99|968.19|978.99|968.19|1
1649903250000|2022-04-14 02:27:30|978.95|968.15|978.95|968.15|978.95|968.15|978.95|968.15|1
1649903260000|2022-04-14 02:27:40|978.99|968.19|978.99|968.19|978.99|968.19|978.99|968.19|1
1649903300000|2022-04-14 02:28:20|979|968.2|979|968.2|979|968.2|979|968.2|1
1649903310000|2022-04-14 02:28:30|979.15|968.35|978.99|968.19|979.15|968.35|978.99|968.19|4
1649903320000|2022-04-14 02:28:40|979|968.2|979.1|968.3|979.19|968.39|979|968.2|5
1649903340000|2022-04-14 02:29:00|979.5|968.7|979.5|968.7|979.5|968.7|979.5|968.7|1
1649903350000|2022-04-14 02:29:10|979.55|968.75|979.55|968.75|979.55|968.75|979.55|968.75|1
1649903360000|2022-04-14 02:29:20|979.37|968.57|979.37|968.57|979.37|968.57|979.37|968.57|1
1649903380000|2022-04-14 02:29:40|979.44|968.64|979.44|968.64|979.44|968.64|979.44|968.64|1
1649903400000|2022-04-14 02:30:00|979.36|968.56|979.32|968.52|979.36|968.56|979.32|968.52|2
1649903410000|2022-04-14 02:30:10|979.5|968.7|979.5|968.7|979.5|968.7|979.5|968.7|1
1649903440000|2022-04-14 02:30:40|979.64|968.84|979.64|968.84|979.64|968.84|979.64|968.84|1
1649903450000|2022-04-14 02:30:50|979.6|968.8|979.6|968.8|979.6|968.8|979.6|968.8|1
1649903460000|2022-04-14 02:31:00|979.5|968.7|979.5|968.7|979.5|968.7|979.5|968.7|1
1649903470000|2022-04-14 02:31:10|979.36|968.56|979.36|968.56|979.36|968.56|979.36|968.56|1
1649903480000|2022-04-14 02:31:20|979.3|968.5|979.25|968.45|979.3|968.5|979.25|968.45|2
1649903490000|2022-04-14 02:31:30|979.45|968.65|979.45|968.65|979.45|968.65|979.45|968.65|1
1649903520000|2022-04-14 02:32:00|979.35|968.55|979.45|968.65|979.45|968.65|979.35|968.55|3
1649903530000|2022-04-14 02:32:10|979.36|968.56|979.45|968.65|979.45|968.65|979.36|968.56|2
1649903540000|2022-04-14 02:32:20|979.3|968.5|979.3|968.5|979.3|968.5|979.3|968.5|1
1649903560000|2022-04-14 02:32:40|979.45|968.65|979.45|968.65|979.45|968.65|979.45|968.65|1
1649903580000|2022-04-14 02:33:00|979.4|968.6|979.4|968.6|979.4|968.6|979.4|968.6|1
1649903620000|2022-04-14 02:33:40|978.4|967.6|978.28|967.48|978.75|967.95|978.28|967.48|3
1649903640000|2022-04-14 02:34:00|978.58|967.78|978.58|967.78|978.58|967.78|978.58|967.78|1
1649903650000|2022-04-14 02:34:10|978.4|967.6|978.4|967.6|978.4|967.6|978.4|967.6|1
1649903660000|2022-04-14 02:34:20|977.9|967.1|977.9|967.1|978.28|967.48|977.9|967.1|3
1649903670000|2022-04-14 02:34:30|978.3|967.5|977.9|967.1|978.3|967.5|977.9|967.1|3
1649903700000|2022-04-14 02:35:00|978.3|967.5|977.9|967.1|978.3|967.5|977.9|967.1|3
1649903720000|2022-04-14 02:35:20|978.25|967.45|977.9|967.1|978.25|967.45|977.9|967.1|3
1649903730000|2022-04-14 02:35:30|978.25|967.45|977.9|967.1|978.25|967.45|977.9|967.1|3
1649903750000|2022-04-14 02:35:50|977.5|966.7|977.5|966.7|977.5|966.7|977.5|966.7|1
1649903760000|2022-04-14 02:36:00|977.4|966.6|977.9|967.1|977.9|967.1|977.39|966.59|6
1649903880000|2022-04-14 02:38:00|978.3|967.5|978.3|967.5|978.3|967.5|978.3|967.5|1
1649903890000|2022-04-14 02:38:10|978.65|967.85|978.3|967.5|978.65|967.85|978.3|967.5|2
1649903900000|2022-04-14 02:38:20|978.6|967.8|978.9|968.1|978.9|968.1|978.6|967.8|2
1649903910000|2022-04-14 02:38:30|979.2|968.4|978.9|968.1|979.46|968.66|978.9|968.1|3
1649904060000|2022-04-14 02:41:00|978.35|967.55|978.35|967.55|978.35|967.55|978.35|967.55|1
1649904070000|2022-04-14 02:41:10|977.95|967.15|977.95|967.15|978.05|967.25|977.95|967.15|3
1649904080000|2022-04-14 02:41:20|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649904140000|2022-04-14 02:42:20|977.83|967.03|977.83|967.03|977.83|967.03|977.83|967.03|1
1649904160000|2022-04-14 02:42:40|977.46|966.66|977.46|966.66|977.46|966.66|977.46|966.66|1
1649904180000|2022-04-14 02:43:00|977.83|967.03|977.83|967.03|977.83|967.03|977.83|967.03|1
1649904190000|2022-04-14 02:43:10|977.87|967.07|977.87|967.07|977.9|967.1|977.83|967.03|4
1649904220000|2022-04-14 02:43:40|978.25|967.45|977.9|967.1|978.25|967.45|977.9|967.1|3
1649904240000|2022-04-14 02:44:00|978.02|967.22|977.9|967.1|978.4|967.6|977.9|967.1|3
1649904250000|2022-04-14 02:44:10|978.4|967.6|977.9|967.1|978.4|967.6|977.9|967.1|2
1649904260000|2022-04-14 02:44:20|978.1|967.3|977.9|967.1|978.1|967.3|977.9|967.1|2
1649904270000|2022-04-14 02:44:30|978.55|967.75|978.55|967.75|978.55|967.75|978.55|967.75|1
1649904280000|2022-04-14 02:44:40|978.8|968|978.8|968|978.8|968|978.8|968|1
1649904290000|2022-04-14 02:44:50|978.9|968.1|978.9|968.1|978.9|968.1|978.9|968.1|1
1649904300000|2022-04-14 02:45:00|978.75|967.95|978.75|967.95|978.75|967.95|978.75|967.95|1
1649904320000|2022-04-14 02:45:20|978.63|967.83|978.63|967.83|978.63|967.83|978.63|967.83|1
1649904330000|2022-04-14 02:45:30|978.26|967.46|978.4|967.6|978.63|967.83|978.26|967.46|3
1649904350000|2022-04-14 02:45:50|977.95|967.15|977.9|967.1|977.95|967.15|977.9|967.1|2
1649904390000|2022-04-14 02:46:30|978.13|967.33|978.13|967.33|978.13|967.33|978.13|967.33|1
1649904420000|2022-04-14 02:47:00|978|967.2|978|967.2|978|967.2|978|967.2|1
1649904450000|2022-04-14 02:47:30|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649904590000|2022-04-14 02:49:50|977.84|967.04|977.5|966.7|977.84|967.04|977.5|966.7|2
1649904600000|2022-04-14 02:50:00|977|966.2|977|966.2|977|966.2|977|966.2|1
1649904610000|2022-04-14 02:50:10|976.95|966.15|977.4|966.6|977.4|966.6|976.95|966.15|3
1649904620000|2022-04-14 02:50:20|977.75|966.95|977.9|967.1|977.9|967.1|977.55|966.75|3
1649904650000|2022-04-14 02:50:50|977.55|966.75|977.55|966.75|977.55|966.75|977.55|966.75|1
1649904700000|2022-04-14 02:51:40|977.5|966.7|977.5|966.7|977.5|966.7|977.5|966.7|1
1649904720000|2022-04-14 02:52:00|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649904730000|2022-04-14 02:52:10|977.79|966.99|977.79|966.99|977.79|966.99|977.79|966.99|1
1649904740000|2022-04-14 02:52:20|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649904750000|2022-04-14 02:52:30|977.7|966.9|977.7|966.9|977.7|966.9|977.7|966.9|1
1649904760000|2022-04-14 02:52:40|977.51|966.71|977.4|966.6|977.51|966.71|977.4|966.6|2
1649904770000|2022-04-14 02:52:50|977.64|966.84|977.7|966.9|977.7|966.9|977.4|966.6|4
1649904800000|2022-04-14 02:53:20|977.65|966.85|977.65|966.85|977.65|966.85|977.65|966.85|1
1649904840000|2022-04-14 02:54:00|977.6|966.8|977.6|966.8|977.6|966.8|977.6|966.8|1
1649904850000|2022-04-14 02:54:10|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649905000000|2022-04-14 02:56:40|977.85|967.05|977.85|967.05|977.85|967.05|977.85|967.05|1
1649905030000|2022-04-14 02:57:10|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649905230000|2022-04-14 03:00:30|978.65|967.85|978.65|967.85|978.79|967.99|978.43|967.63|4
1649905250000|2022-04-14 03:00:50|978.75|967.95|978.75|967.95|978.75|967.95|978.75|967.95|1
1649905320000|2022-04-14 03:02:00|978.95|968.15|978.95|968.15|978.95|968.15|978.95|968.15|1
1649905350000|2022-04-14 03:02:30|978.84|968.04|978.21|967.41|978.84|968.04|978.21|967.41|4
1649905360000|2022-04-14 03:02:40|978.11|967.31|978.11|967.31|978.11|967.31|978.11|967.31|1
1649905380000|2022-04-14 03:03:00|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649905410000|2022-04-14 03:03:30|977.95|967.15|977.95|967.15|977.95|967.15|977.95|967.15|1
1649905420000|2022-04-14 03:03:40|978.17|967.37|977.98|967.18|978.17|967.37|977.98|967.18|2
1649905430000|2022-04-14 03:03:50|978.6|967.8|978.6|967.8|978.6|967.8|978.6|967.8|1
1649905440000|2022-04-14 03:04:00|978.48|967.68|978.48|967.68|978.48|967.68|978.48|967.68|1
1649905450000|2022-04-14 03:04:10|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649905460000|2022-04-14 03:04:20|977.5|966.7|977.5|966.7|977.5|966.7|977.5|966.7|1
1649905480000|2022-04-14 03:04:40|977.45|966.65|977.45|966.65|977.45|966.65|977.45|966.65|1
1649905520000|2022-04-14 03:05:20|977.6|966.8|977.6|966.8|977.6|966.8|977.6|966.8|1
1649905530000|2022-04-14 03:05:30|977.5|966.7|977.5|966.7|977.5|966.7|977.5|966.7|1
1649905540000|2022-04-14 03:05:40|977|966.2|976.95|966.15|977|966.2|976.95|966.15|2
1649905550000|2022-04-14 03:05:50|976.78|965.98|976.92|966.12|976.92|966.12|976.78|965.98|3
1649905560000|2022-04-14 03:06:00|976.95|966.15|976.59|965.79|976.95|966.15|976.59|965.79|4
1649905570000|2022-04-14 03:06:10|976.4|965.6|975.9|965.1|976.4|965.6|975.9|965.1|3
1649905580000|2022-04-14 03:06:20|975.4|964.6|975.7|964.9|975.7|964.9|975.4|964.6|2
1649905630000|2022-04-14 03:07:10|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1649905640000|2022-04-14 03:07:20|976.28|965.48|976.4|965.6|976.4|965.6|976.28|965.48|3
1649905650000|2022-04-14 03:07:30|976.23|965.43|976.4|965.6|976.4|965.6|976.23|965.43|2
1649905660000|2022-04-14 03:07:40|976.44|965.64|976.4|965.6|976.44|965.64|976.4|965.6|2
1649905680000|2022-04-14 03:08:00|976.39|965.59|976.4|965.6|976.4|965.6|976.39|965.59|2
1649905690000|2022-04-14 03:08:10|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1649905730000|2022-04-14 03:08:50|975.79|964.99|975.9|965.1|975.9|965.1|975.79|964.99|5
1649905760000|2022-04-14 03:09:20|975.95|965.15|975.95|965.15|975.95|965.15|975.95|965.15|1
1649905780000|2022-04-14 03:09:40|976.3|965.5|975.9|965.1|976.3|965.5|975.9|965.1|3
1649905800000|2022-04-14 03:10:00|976.05|965.25|975.9|965.1|976.05|965.25|975.9|965.1|2
1649905810000|2022-04-14 03:10:10|976.04|965.24|975.9|965.1|976.4|965.6|975.9|965.1|3
1649905820000|2022-04-14 03:10:20|976.25|965.45|976|965.2|976.25|965.45|975.9|965.1|4
1649905830000|2022-04-14 03:10:30|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1649905930000|2022-04-14 03:12:10|975.95|965.15|976.4|965.6|976.4|965.6|975.95|965.15|2
1649905940000|2022-04-14 03:12:20|976.45|965.65|976.45|965.65|976.45|965.65|976.45|965.65|1
1649905980000|2022-04-14 03:13:00|976.4|965.6|976.4|965.6|976.4|965.6|976.4|965.6|1
1649905990000|2022-04-14 03:13:10|976.3|965.5|976.3|965.5|976.3|965.5|976.3|965.5|1
1649906000000|2022-04-14 03:13:20|976.25|965.45|976.2|965.4|976.25|965.45|976.2|965.4|2
1649906020000|2022-04-14 03:13:40|976.35|965.55|976.45|965.65|976.45|965.65|976.35|965.55|2
1649906080000|2022-04-14 03:14:40|976.55|965.75|976.4|965.6|976.65|965.85|976.4|965.6|5
1649906100000|2022-04-14 03:15:00|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1649906150000|2022-04-14 03:15:50|975.83|965.03|975.83|965.03|975.83|965.03|975.83|965.03|1
1649906160000|2022-04-14 03:16:00|975.8|965|975.8|965|975.8|965|975.8|965|1
1649906170000|2022-04-14 03:16:10|975.75|964.95|975.75|964.95|975.75|964.95|975.75|964.95|1
1649906180000|2022-04-14 03:16:20|975.7|964.9|975.49|964.69|975.7|964.9|975.49|964.69|2
1649906190000|2022-04-14 03:16:30|975.35|964.55|975.39|964.59|975.39|964.59|975.35|964.55|3
1649906200000|2022-04-14 03:16:40|975.45|964.65|975.88|965.08|975.88|965.08|975.45|964.65|3
1649906210000|2022-04-14 03:16:50|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1649906280000|2022-04-14 03:18:00|975.8|965|975.8|965|975.8|965|975.8|965|1
1649906300000|2022-04-14 03:18:20|975.85|965.05|975.85|965.05|975.85|965.05|975.85|965.05|1
1649906320000|2022-04-14 03:18:40|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1649906340000|2022-04-14 03:19:00|975.85|965.05|975.85|965.05|975.85|965.05|975.85|965.05|1
1649906360000|2022-04-14 03:19:20|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1649906400000|2022-04-14 03:20:00|975.85|965.05|975.85|965.05|975.85|965.05|975.85|965.05|1
1649906430000|2022-04-14 03:20:30|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1649906480000|2022-04-14 03:21:20|976.3|965.5|976.3|965.5|976.3|965.5|976.3|965.5|1
1649906510000|2022-04-14 03:21:50|976.2|965.4|976.2|965.4|976.2|965.4|976.2|965.4|1
1649906520000|2022-04-14 03:22:00|975.8|965|975.85|965.05|975.85|965.05|975.8|965|2
1649906550000|2022-04-14 03:22:30|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1649906560000|2022-04-14 03:22:40|975.64|964.84|975.64|964.84|975.79|964.99|975.19|964.39|6
1649906580000|2022-04-14 03:23:00|975.4|964.6|975.4|964.6|975.4|964.6|975.4|964.6|1
1649906590000|2022-04-14 03:23:10|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649906640000|2022-04-14 03:24:00|974.6|963.8|974.9|964.1|974.9|964.1|974.6|963.8|4
1649906730000|2022-04-14 03:25:30|975.28|964.48|975.75|964.95|975.75|964.95|975.28|964.48|4
1649906750000|2022-04-14 03:25:50|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1649906760000|2022-04-14 03:26:00|975.5|964.7|975|964.2|975.5|964.7|975|964.2|2
1649906780000|2022-04-14 03:26:20|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649906870000|2022-04-14 03:27:50|975.35|964.55|975.35|964.55|975.35|964.55|975.35|964.55|1
1649906890000|2022-04-14 03:28:10|975.3|964.5|974.95|964.15|975.3|964.5|974.95|964.15|2
1649906910000|2022-04-14 03:28:30|975.15|964.35|975.15|964.35|975.15|964.35|975.15|964.35|1
1649906920000|2022-04-14 03:28:40|975.3|964.5|975.3|964.5|975.3|964.5|975.3|964.5|1
1649906930000|2022-04-14 03:28:50|975.2|964.4|975.2|964.4|975.2|964.4|975.2|964.4|1
1649906950000|2022-04-14 03:29:10|975.15|964.35|974.9|964.1|975.15|964.35|974.74|963.94|5
1649906960000|2022-04-14 03:29:20|974.72|963.92|974.4|963.6|974.72|963.92|974.17|963.37|3
1649906970000|2022-04-14 03:29:30|974.78|963.98|974.4|963.6|974.78|963.98|974.4|963.6|2
1649906980000|2022-04-14 03:29:40|974.78|963.98|974.4|963.6|974.78|963.98|973.95|963.15|4
1649906990000|2022-04-14 03:29:50|974.72|963.92|974.4|963.6|974.72|963.92|974.17|963.37|3
1649907000000|2022-04-14 03:30:00|974.53|963.73|974.9|964.1|974.9|964.1|974.53|963.73|3
1649907020000|2022-04-14 03:30:20|975.67|964.87|975.3|964.5|975.67|964.87|975.3|964.5|2
1649907030000|2022-04-14 03:30:30|975.16|964.36|975.3|964.5|975.3|964.5|975.16|964.36|2
1649907040000|2022-04-14 03:30:40|975.16|964.36|975.3|964.5|975.3|964.5|975.16|964.36|2
1649907060000|2022-04-14 03:31:00|975|964.2|975|964.2|975|964.2|975|964.2|1
1649907070000|2022-04-14 03:31:10|975.3|964.5|975.4|964.6|975.4|964.6|975.3|964.5|2
1649907090000|2022-04-14 03:31:30|975.75|964.95|975.4|964.6|975.75|964.95|975.4|964.6|2
1649907120000|2022-04-14 03:32:00|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649907260000|2022-04-14 03:34:20|974.76|963.96|974.84|964.04|974.9|964.1|974.76|963.96|3
1649907270000|2022-04-14 03:34:30|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649907280000|2022-04-14 03:34:40|974.79|963.99|974.4|963.6|974.9|964.1|974.4|963.6|3
1649907290000|2022-04-14 03:34:50|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649907300000|2022-04-14 03:35:00|974|963.2|974.4|963.6|974.4|963.6|974|963.2|2
1649907330000|2022-04-14 03:35:30|973.95|963.15|973.95|963.15|973.95|963.15|973.95|963.15|1
1649907390000|2022-04-14 03:36:30|974.4|963.6|974.4|963.6|974.4|963.6|974.4|963.6|1
1649907400000|2022-04-14 03:36:40|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649907430000|2022-04-14 03:37:10|974.69|963.89|974.8|964|974.8|964|974.69|963.89|2
1649907450000|2022-04-14 03:37:30|974.45|963.65|974.45|963.65|974.45|963.65|974.45|963.65|1
1649907460000|2022-04-14 03:37:40|974.63|963.83|974.8|964|974.8|964|974.63|963.83|2
1649907480000|2022-04-14 03:38:00|974.74|963.94|974.85|964.05|974.85|964.05|974.4|963.6|3
1649907490000|2022-04-14 03:38:10|974.74|963.94|974.85|964.05|974.85|964.05|974.74|963.94|2
1649907520000|2022-04-14 03:38:40|974.5|963.7|974.5|963.7|974.5|963.7|974.5|963.7|1
1649907580000|2022-04-14 03:39:40|974.45|963.65|974.45|963.65|974.45|963.65|974.45|963.65|1
1649907600000|2022-04-14 03:40:00|974.5|963.7|974.9|964.1|974.9|964.1|974.5|963.7|3
1649907630000|2022-04-14 03:40:30|975.08|964.28|975.08|964.28|975.08|964.28|975.08|964.28|1
1649907640000|2022-04-14 03:40:40|975.41|964.61|974.9|964.1|975.42|964.62|974.9|964.1|3
1649907660000|2022-04-14 03:41:00|975.1|964.3|974.95|964.15|975.1|964.3|974.95|964.15|2
1649907670000|2022-04-14 03:41:10|975.03|964.23|974.95|964.15|975.35|964.55|974.95|964.15|3
1649907690000|2022-04-14 03:41:30|975.05|964.25|974.9|964.1|975.25|964.45|974.9|964.1|3
1649907750000|2022-04-14 03:42:30|974.85|964.05|974.85|964.05|974.85|964.05|974.85|964.05|1
1649907780000|2022-04-14 03:43:00|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649907900000|2022-04-14 03:45:00|974.7|963.9|974.7|963.9|974.7|963.9|974.7|963.9|1
1649907940000|2022-04-14 03:45:40|974.75|963.95|974.75|963.95|974.75|963.95|974.75|963.95|1
1649907950000|2022-04-14 03:45:50|974.85|964.05|974.85|964.05|974.85|964.05|974.85|964.05|1
1649907960000|2022-04-14 03:46:00|974.7|963.9|973.9|963.1|974.7|963.9|973.9|963.1|4
1649907970000|2022-04-14 03:46:10|973.85|963.05|973.75|962.95|973.85|963.05|973.75|962.95|2
1649908020000|2022-04-14 03:47:00|973.6|962.8|973.25|962.45|973.6|962.8|973.25|962.45|2
1649908030000|2022-04-14 03:47:10|973.65|962.85|973.25|962.45|973.65|962.85|973.25|962.45|2
1649908040000|2022-04-14 03:47:20|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1649908080000|2022-04-14 03:48:00|972.98|962.18|973.4|962.6|973.48|962.68|972.98|962.18|3
1649908090000|2022-04-14 03:48:10|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649908100000|2022-04-14 03:48:20|974.26|963.46|973.9|963.1|974.26|963.46|973.9|963.1|4
1649908110000|2022-04-14 03:48:30|973.95|963.15|973.95|963.15|974.2|963.4|973.95|963.15|3
1649908140000|2022-04-14 03:49:00|974.65|963.85|974.65|963.85|974.65|963.85|974.65|963.85|1
1649908170000|2022-04-14 03:49:30|974.5|963.7|974.5|963.7|974.5|963.7|974.5|963.7|1
1649908180000|2022-04-14 03:49:40|974.55|963.75|974.6|963.8|974.6|963.8|974.55|963.75|2
1649908200000|2022-04-14 03:50:00|974.55|963.75|974.55|963.75|974.55|963.75|974.55|963.75|1
1649908220000|2022-04-14 03:50:20|974.05|963.25|973.9|963.1|974.2|963.4|973.9|963.1|4
1649908320000|2022-04-14 03:52:00|974.25|963.45|974.25|963.45|974.25|963.45|974.25|963.45|1
1649908340000|2022-04-14 03:52:20|974.4|963.6|974.4|963.6|974.4|963.6|974.4|963.6|1
1649908390000|2022-04-14 03:53:10|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649908430000|2022-04-14 03:53:50|975.35|964.55|974.9|964.1|975.35|964.55|974.9|964.1|3
1649908440000|2022-04-14 03:54:00|975.7|964.9|975.4|964.6|975.7|964.9|975.4|964.6|2
1649908460000|2022-04-14 03:54:20|975.49|964.69|975.4|964.6|975.49|964.69|975.4|964.6|2
1649908470000|2022-04-14 03:54:30|975.49|964.69|975.4|964.6|975.6|964.8|975.4|964.6|3
1649908490000|2022-04-14 03:54:50|975.48|964.68|975.4|964.6|975.55|964.75|975.4|964.6|3
1649908500000|2022-04-14 03:55:00|975.55|964.75|975.4|964.6|975.55|964.75|975.4|964.6|2
1649908510000|2022-04-14 03:55:10|975.65|964.85|975.4|964.6|975.65|964.85|975.4|964.6|2
1649908540000|2022-04-14 03:55:40|975.8|965|976.35|965.55|976.35|965.55|975.61|964.81|4
1649908550000|2022-04-14 03:55:50|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1649908560000|2022-04-14 03:56:00|976.15|965.35|976.28|965.48|976.65|965.85|976.15|965.35|6
1649908570000|2022-04-14 03:56:10|976.65|965.85|976.28|965.48|976.65|965.85|976.28|965.48|10
1649908580000|2022-04-14 03:56:20|976.65|965.85|976.28|965.48|976.65|965.85|976.28|965.48|16
1649908590000|2022-04-14 03:56:30|976.65|965.85|976.28|965.48|976.65|965.85|976.28|965.48|12
1649908600000|2022-04-14 03:56:40|976.65|965.85|976.08|965.28|976.65|965.85|976.08|965.28|10
1649908610000|2022-04-14 03:56:50|976.45|965.65|976.08|965.28|976.5|965.7|976.08|965.28|3
1649908680000|2022-04-14 03:58:00|976.48|965.68|976.48|965.68|976.48|965.68|976.48|965.68|1
1649908690000|2022-04-14 03:58:10|976.5|965.7|976.53|965.73|976.53|965.73|976.5|965.7|2
1649908720000|2022-04-14 03:58:40|976.8|966|976.53|965.73|976.8|966|976.53|965.73|2
1649908730000|2022-04-14 03:58:50|976.6|965.8|976.6|965.8|976.6|965.8|976.6|965.8|1
1649908740000|2022-04-14 03:59:00|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1649908820000|2022-04-14 04:00:20|976.98|966.18|977.41|966.61|977.41|966.61|976.98|966.18|2
1649908830000|2022-04-14 04:00:30|977.42|966.62|977.3|966.5|977.42|966.62|977.3|966.5|2
1649908850000|2022-04-14 04:00:50|977.45|966.65|977.3|966.5|977.45|966.65|977.3|966.5|2
1649908880000|2022-04-14 04:01:20|977.6|966.8|977.4|966.6|977.6|966.8|977.4|966.6|2
1649908920000|2022-04-14 04:02:00|977.5|966.7|976.9|966.1|977.5|966.7|976.9|966.1|3
1649908960000|2022-04-14 04:02:40|976.8|966|976.8|966|976.8|966|976.8|966|1
1649908970000|2022-04-14 04:02:50|976.75|965.95|976.74|965.94|976.75|965.95|976.61|965.81|3
1649908980000|2022-04-14 04:03:00|976.66|965.86|976.74|965.94|976.74|965.94|976.6|965.8|5
1649908990000|2022-04-14 04:03:10|976.4|965.6|976.4|965.6|976.4|965.6|976.11|965.31|3
1649909020000|2022-04-14 04:03:40|976.7|965.9|976.7|965.9|976.7|965.9|976.7|965.9|1
1649909030000|2022-04-14 04:03:50|976.65|965.85|976.65|965.85|976.65|965.85|976.65|965.85|1
1649909040000|2022-04-14 04:04:00|976.7|965.9|976.7|965.9|976.7|965.9|976.7|965.9|1
1649909050000|2022-04-14 04:04:10|976.6|965.8|976.6|965.8|976.6|965.8|976.6|965.8|1
1649909070000|2022-04-14 04:04:30|976.65|965.85|976.65|965.85|976.65|965.85|976.65|965.85|1
1649909080000|2022-04-14 04:04:40|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1649909100000|2022-04-14 04:05:00|976.5|965.7|976.5|965.7|976.5|965.7|976.5|965.7|1
1649909210000|2022-04-14 04:06:50|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1649909220000|2022-04-14 04:07:00|977.4|966.6|977.4|966.6|977.4|966.6|977.4|966.6|1
1649909260000|2022-04-14 04:07:40|977.53|966.73|977.5|966.7|977.53|966.73|977.5|966.7|2
1649909270000|2022-04-14 04:07:50|977.52|966.72|977.8|967|977.8|967|977.52|966.72|3
1649909280000|2022-04-14 04:08:00|977.7|966.9|977.7|966.9|977.7|966.9|977.7|966.9|1
1649909320000|2022-04-14 04:08:40|977.65|966.85|977.65|966.85|977.65|966.85|977.65|966.85|1
1649909340000|2022-04-14 04:09:00|977.7|966.9|977.7|966.9|977.7|966.9|977.7|966.9|1
1649909380000|2022-04-14 04:09:40|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649909500000|2022-04-14 04:11:40|978.15|967.35|978.15|967.35|978.15|967.35|978.15|967.35|1
1649909510000|2022-04-14 04:11:50|978.4|967.6|978.35|967.55|978.4|967.6|978.35|967.55|2
1649909530000|2022-04-14 04:12:10|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649909540000|2022-04-14 04:12:20|978.2|967.4|977.9|967.1|978.2|967.4|977.9|967.1|2
1649909560000|2022-04-14 04:12:40|978.15|967.35|978.15|967.35|978.15|967.35|978.15|967.35|1
1649909570000|2022-04-14 04:12:50|977.9|967.1|978.5|967.7|978.5|967.7|977.9|967.1|2
1649909590000|2022-04-14 04:13:10|978.05|967.25|978.05|967.25|978.05|967.25|978.05|967.25|1
1649909640000|2022-04-14 04:14:00|978.23|967.43|978.05|967.25|978.4|967.6|978.05|967.25|3
1649909650000|2022-04-14 04:14:10|978.3|967.5|978.9|968.1|978.9|968.1|977.9|967.1|5
1649909760000|2022-04-14 04:16:00|978.5|967.7|978|967.2|978.5|967.7|978|967.2|2
1649909840000|2022-04-14 04:17:20|978.45|967.65|978.85|968.05|978.85|968.05|978.45|967.65|3
1649909860000|2022-04-14 04:17:40|978.9|968.1|978.9|968.1|978.9|968.1|978.9|968.1|1
1649909950000|2022-04-14 04:19:10|978.85|968.05|978.85|968.05|978.85|968.05|978.85|968.05|1
1649910000000|2022-04-14 04:20:00|978.8|968|978.8|968|978.8|968|978.8|968|1
1649910010000|2022-04-14 04:20:10|978.4|967.6|978.13|967.33|978.64|967.84|978.13|967.33|3
1649910020000|2022-04-14 04:20:20|978.1|967.3|978.4|967.6|978.64|967.84|978.1|967.3|5
1649910040000|2022-04-14 04:20:40|978.59|967.79|978.4|967.6|978.59|967.79|978.4|967.6|2
1649910050000|2022-04-14 04:20:50|978.64|967.84|978.4|967.6|978.64|967.84|978.4|967.6|2
1649910060000|2022-04-14 04:21:00|978.59|967.79|978.4|967.6|978.59|967.79|978.4|967.6|2
1649910100000|2022-04-14 04:21:40|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649910150000|2022-04-14 04:22:30|977.75|966.95|977.75|966.95|977.75|966.95|977.75|966.95|1
1649910170000|2022-04-14 04:22:50|977.8|967|977.8|967|977.8|967|977.8|967|1
1649910180000|2022-04-14 04:23:00|977.85|967.05|977.85|967.05|977.85|967.05|977.85|967.05|1
1649910190000|2022-04-14 04:23:10|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649910210000|2022-04-14 04:23:30|978.05|967.25|978.05|967.25|978.05|967.25|978.05|967.25|1
1649910220000|2022-04-14 04:23:40|977.9|967.1|978.4|967.6|978.4|967.6|977.9|967.1|2
1649910240000|2022-04-14 04:24:00|978.1|967.3|978|967.2|978.1|967.3|978|967.2|2
1649910290000|2022-04-14 04:24:50|978.45|967.65|978|967.2|978.45|967.65|978|967.2|2
1649910300000|2022-04-14 04:25:00|978.55|967.75|978.18|967.38|978.55|967.75|978.05|967.25|4
1649910310000|2022-04-14 04:25:10|978.53|967.73|978.03|967.23|978.53|967.73|977.98|967.18|6
1649910330000|2022-04-14 04:25:30|978.6|967.8|978.15|967.35|978.6|967.8|977.9|967.1|4
1649910360000|2022-04-14 04:26:00|978.3|967.5|977.9|967.1|978.3|967.5|977.9|967.1|2
1649910390000|2022-04-14 04:26:30|978.02|967.22|978.02|967.22|978.02|967.22|978.02|967.22|1
1649910410000|2022-04-14 04:26:50|978.25|967.45|978.02|967.22|978.25|967.45|978.02|967.22|3
1649910520000|2022-04-14 04:28:40|978.07|967.27|978.07|967.27|978.07|967.27|978.07|967.27|1
1649910540000|2022-04-14 04:29:00|978.02|967.22|978.02|967.22|978.02|967.22|977.9|967.1|3
1649910560000|2022-04-14 04:29:20|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649910570000|2022-04-14 04:29:30|977.4|966.6|977.35|966.55|977.4|966.6|977.35|966.55|2
1649910580000|2022-04-14 04:29:40|977.45|966.65|977.5|966.7|977.5|966.7|977.45|966.65|2
1649910600000|2022-04-14 04:30:00|977.4|966.6|977.5|966.7|977.5|966.7|977.4|966.6|2
1649910630000|2022-04-14 04:30:30|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649910640000|2022-04-14 04:30:40|978.02|967.22|978.02|967.22|978.02|967.22|978.02|967.22|1
1649910660000|2022-04-14 04:31:00|978.27|967.47|978.6|967.8|978.6|967.8|978.2|967.4|4
1649910700000|2022-04-14 04:31:40|978.95|968.15|978.95|968.15|978.95|968.15|978.95|968.15|1
1649910750000|2022-04-14 04:32:30|979.04|968.24|979.04|968.24|979.04|968.24|979.04|968.24|1
1649910760000|2022-04-14 04:32:40|979.09|968.29|979.09|968.29|979.09|968.29|979.09|968.29|1
1649910790000|2022-04-14 04:33:10|978.99|968.19|978.99|968.19|978.99|968.19|978.99|968.19|1
1649910800000|2022-04-14 04:33:20|978.94|968.14|978.82|968.02|978.99|968.19|978.82|968.02|4
1649910810000|2022-04-14 04:33:30|978.9|968.1|978.9|968.1|978.9|968.1|978.9|968.1|1
1649910840000|2022-04-14 04:34:00|978.4|967.6|978.9|968.1|978.9|968.1|978.4|967.6|3
1649910870000|2022-04-14 04:34:30|978.76|967.96|978.76|967.96|978.76|967.96|978.76|967.96|1
1649910890000|2022-04-14 04:34:50|978.9|968.1|978.9|968.1|978.9|968.1|978.9|968.1|1
1649910900000|2022-04-14 04:35:00|978.71|967.91|978.77|967.97|978.9|968.1|978.71|967.91|3
1649910910000|2022-04-14 04:35:10|978.9|968.1|978.9|968.1|978.9|968.1|978.9|968.1|1
1649910920000|2022-04-14 04:35:20|978.77|967.97|978.76|967.96|978.9|968.1|978.4|967.6|4
1649910930000|2022-04-14 04:35:30|978.9|968.1|978.9|968.1|978.9|968.1|978.9|968.1|1
1649910940000|2022-04-14 04:35:40|978.69|967.89|978.9|968.1|978.9|968.1|978.69|967.89|2
1649910950000|2022-04-14 04:35:50|978.8|968|978.9|968.1|978.9|968.1|978.8|968|2
1649910990000|2022-04-14 04:36:30|978.8|968|978.8|968|978.8|968|978.8|968|1
1649911000000|2022-04-14 04:36:40|978.9|968.1|978.99|968.19|978.99|968.19|978.9|968.1|2
1649911020000|2022-04-14 04:37:00|979.04|968.24|978.92|968.12|979.04|968.24|978.92|968.12|2
1649911040000|2022-04-14 04:37:20|978.8|968|978.9|968.1|978.9|968.1|978.8|968|2
1649911050000|2022-04-14 04:37:30|978.4|967.6|978.4|967.6|978.4|967.6|978.4|967.6|1
1649911060000|2022-04-14 04:37:40|978.72|967.92|978.9|968.1|978.9|968.1|978.72|967.92|2
1649911080000|2022-04-14 04:38:00|978.82|968.02|978.78|967.98|978.9|968.1|978.78|967.98|4
1649911110000|2022-04-14 04:38:30|978.8|968|978.9|968.1|978.9|968.1|978.8|968|2
1649911140000|2022-04-14 04:39:00|978.78|967.98|978.78|967.98|978.78|967.98|978.78|967.98|1
1649911160000|2022-04-14 04:39:20|978.4|967.6|978.4|967.6|978.4|967.6|978.4|967.6|1
1649911200000|2022-04-14 04:40:00|978.28|967.48|978.4|967.6|978.4|967.6|978.15|967.35|6
1649911220000|2022-04-14 04:40:20|978.25|967.45|978.25|967.45|978.25|967.45|978.25|967.45|1
1649911260000|2022-04-14 04:41:00|978.05|967.25|978.05|967.25|978.05|967.25|978.05|967.25|1
1649911350000|2022-04-14 04:42:30|977.9|967.1|977.1|966.3|977.9|967.1|977.1|966.3|4
1649911360000|2022-04-14 04:42:40|976.9|966.1|976.4|965.6|976.9|966.1|976.4|965.6|3
1649911380000|2022-04-14 04:43:00|976.48|965.68|976.48|965.68|976.48|965.68|976.48|965.68|1
1649911390000|2022-04-14 04:43:10|976.3|965.5|976.3|965.5|976.75|965.95|976.3|965.5|3
1649911400000|2022-04-14 04:43:20|976.71|965.91|976.5|965.7|976.71|965.91|976.5|965.7|2
1649911410000|2022-04-14 04:43:30|976.4|965.6|976.4|965.6|976.4|965.6|976.4|965.6|1
1649911420000|2022-04-14 04:43:40|976.74|965.94|976.74|965.94|976.74|965.94|976.74|965.94|1
1649911430000|2022-04-14 04:43:50|976.4|965.6|976.21|965.41|976.4|965.6|976.21|965.41|2
1649911440000|2022-04-14 04:44:00|976.39|965.59|976.06|965.26|976.56|965.76|976.06|965.26|4
1649911450000|2022-04-14 04:44:10|976.08|965.28|976.08|965.28|976.08|965.28|976.08|965.28|1
1649911470000|2022-04-14 04:44:30|976.32|965.52|976.15|965.35|976.51|965.71|976.15|965.35|3
1649911500000|2022-04-14 04:45:00|976.61|965.81|976.15|965.35|976.61|965.81|976.15|965.35|3
1649911530000|2022-04-14 04:45:30|976.06|965.26|976.08|965.28|976.08|965.28|976.06|965.26|2
1649911550000|2022-04-14 04:45:50|976.56|965.76|976.21|965.41|976.56|965.76|976.21|965.41|2
1649911580000|2022-04-14 04:46:20|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1649911590000|2022-04-14 04:46:30|975.75|964.95|975.9|965.1|975.9|965.1|975.55|964.75|3
1649911620000|2022-04-14 04:47:00|975.45|964.65|975.9|965.1|975.9|965.1|975.45|964.65|2
1649911630000|2022-04-14 04:47:10|975.45|964.65|975.79|964.99|975.9|965.1|975.45|964.65|4
1649911640000|2022-04-14 04:47:20|975.45|964.65|975.9|965.1|975.9|965.1|975.45|964.65|3
1649911680000|2022-04-14 04:48:00|975.21|964.41|975.21|964.41|975.21|964.41|975.21|964.41|1
1649911690000|2022-04-14 04:48:10|975.31|964.51|975.31|964.51|975.31|964.51|975.31|964.51|1
1649911710000|2022-04-14 04:48:30|975.5|964.7|975.5|964.7|975.5|964.7|975.5|964.7|1
1649911740000|2022-04-14 04:49:00|975.45|964.65|975.45|964.65|975.45|964.65|975.45|964.65|1
1649911760000|2022-04-14 04:49:20|975.4|964.6|975.4|964.6|975.4|964.6|975.4|964.6|1
1649911770000|2022-04-14 04:49:30|975.6|964.8|975.65|964.85|975.65|964.85|975.6|964.8|2
1649911780000|2022-04-14 04:49:40|975.43|964.63|975.43|964.63|975.43|964.63|975.43|964.63|1
1649911790000|2022-04-14 04:49:50|975.6|964.8|975.9|965.1|975.9|965.1|975.43|964.63|3
1649911800000|2022-04-14 04:50:00|976.16|965.36|976.3|965.5|976.3|965.5|975.9|965.1|4
1649911810000|2022-04-14 04:50:10|976.16|965.36|976.42|965.62|976.42|965.62|976.16|965.36|2
1649911820000|2022-04-14 04:50:20|976.03|965.23|976.42|965.62|976.42|965.62|976.03|965.23|2
1649911830000|2022-04-14 04:50:30|976.28|965.48|976.3|965.5|976.3|965.5|976.16|965.36|3
1649911860000|2022-04-14 04:51:00|976.6|965.8|976.3|965.5|976.75|965.95|976.3|965.5|3
1649911870000|2022-04-14 04:51:10|976.12|965.32|976.4|965.6|976.4|965.6|976|965.2|3
1649911880000|2022-04-14 04:51:20|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1649911900000|2022-04-14 04:51:40|976.32|965.52|976.4|965.6|976.4|965.6|976.32|965.52|2
1649911910000|2022-04-14 04:51:50|976.23|965.43|976.49|965.69|976.49|965.69|976.23|965.43|3
1649911920000|2022-04-14 04:52:00|976.5|965.7|976.14|965.34|976.5|965.7|976.14|965.34|7
1649911930000|2022-04-14 04:52:10|976.24|965.44|976.65|965.85|976.65|965.85|976.24|965.44|4
1649911940000|2022-04-14 04:52:20|976.6|965.8|976.1|965.3|976.6|965.8|976.1|965.3|2
1649911960000|2022-04-14 04:52:40|976.4|965.6|975.95|965.15|976.4|965.6|975.95|965.15|2
1649911980000|2022-04-14 04:53:00|976.45|965.65|976|965.2|976.45|965.65|976|965.2|3
1649912010000|2022-04-14 04:53:30|976.15|965.35|975.9|965.1|976.15|965.35|975.9|965.1|2
1649912020000|2022-04-14 04:53:40|976.03|965.23|975.9|965.1|976.03|965.23|975.9|965.1|2
1649912030000|2022-04-14 04:53:50|976.05|965.25|975.9|965.1|976.4|965.6|975.9|965.1|4
1649912040000|2022-04-14 04:54:00|976.4|965.6|975.9|965.1|976.4|965.6|975.9|965.1|3
1649912080000|2022-04-14 04:54:40|976|965.2|975.9|965.1|976|965.2|975.9|965.1|2
1649912090000|2022-04-14 04:54:50|976.05|965.25|975.9|965.1|976.15|965.35|975.9|965.1|3
1649912100000|2022-04-14 04:55:00|976.03|965.23|975.9|965.1|976.03|965.23|975.9|965.1|2
1649912110000|2022-04-14 04:55:10|976.07|965.27|975.9|965.1|976.07|965.27|975.9|965.1|2
1649912120000|2022-04-14 04:55:20|976.03|965.23|975.9|965.1|976.1|965.3|975.9|965.1|3
1649912130000|2022-04-14 04:55:30|976|965.2|975.9|965.1|976.05|965.25|975.9|965.1|3
1649912140000|2022-04-14 04:55:40|976.2|965.4|976.2|965.4|976.2|965.4|976.2|965.4|1
1649912150000|2022-04-14 04:55:50|976.6|965.8|976.6|965.8|976.6|965.8|976.6|965.8|1
1649912190000|2022-04-14 04:56:30|976.45|965.65|976.45|965.65|976.45|965.65|976.45|965.65|1
1649912200000|2022-04-14 04:56:40|976.35|965.55|976.35|965.55|976.35|965.55|976.35|965.55|1
1649912210000|2022-04-14 04:56:50|976.49|965.69|976.25|965.45|976.49|965.69|976.25|965.45|3
1649912220000|2022-04-14 04:57:00|976.33|965.53|976.3|965.5|976.33|965.53|976.3|965.5|2
1649912230000|2022-04-14 04:57:10|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1649912240000|2022-04-14 04:57:20|976.06|965.26|975.9|965.1|976.2|965.4|975.9|965.1|3
1649912270000|2022-04-14 04:57:50|975.96|965.16|975.9|965.1|975.96|965.16|975.9|965.1|2
1649912280000|2022-04-14 04:58:00|975.99|965.19|975.9|965.1|976.05|965.25|975.9|965.1|3
1649912300000|2022-04-14 04:58:20|976.45|965.65|975.9|965.1|976.45|965.65|975.9|965.1|3
1649912310000|2022-04-14 04:58:30|976.25|965.45|975.9|965.1|976.25|965.45|975.9|965.1|3
1649912340000|2022-04-14 04:59:00|976.4|965.6|975.9|965.1|976.4|965.6|975.9|965.1|2
1649912360000|2022-04-14 04:59:20|975.95|965.15|975.9|965.1|975.95|965.15|975.9|965.1|2
1649912370000|2022-04-14 04:59:30|976.07|965.27|975.9|965.1|976.07|965.27|975.9|965.1|2
1649912400000|2022-04-14 05:00:00|976.45|965.65|975.9|965.1|976.45|965.65|975.9|965.1|2
1649912410000|2022-04-14 05:00:10|976.65|965.85|976.4|965.6|976.65|965.85|976.4|965.6|3
1649912420000|2022-04-14 05:00:20|976.55|965.75|975.9|965.1|976.55|965.75|975.9|965.1|2
1649912450000|2022-04-14 05:00:50|976.05|965.25|975.9|965.1|976.05|965.25|975.9|965.1|3
1649912480000|2022-04-14 05:01:20|976.6|965.8|976.9|966.1|976.9|966.1|976.6|965.8|2
1649912500000|2022-04-14 05:01:40|977.45|966.65|977.45|966.65|977.45|966.65|977.45|966.65|1
1649912530000|2022-04-14 05:02:10|977.35|966.55|977.35|966.55|977.35|966.55|977.35|966.55|1
1649912550000|2022-04-14 05:02:30|977.25|966.45|976.9|966.1|977.25|966.45|976.9|966.1|2
1649912570000|2022-04-14 05:02:50|977.15|966.35|976.9|966.1|977.15|966.35|976.9|966.1|3
1649912580000|2022-04-14 05:03:00|977.15|966.35|976.9|966.1|977.15|966.35|976.9|966.1|3
1649912590000|2022-04-14 05:03:10|977.07|966.27|976.9|966.1|977.07|966.27|976.9|966.1|2
1649912600000|2022-04-14 05:03:20|977.07|966.27|976.9|966.1|977.07|966.27|976.9|966.1|2
1649912630000|2022-04-14 05:03:50|977.07|966.27|976.9|966.1|977.07|966.27|976.9|966.1|2
1649912640000|2022-04-14 05:04:00|977.03|966.23|977.03|966.23|977.14|966.34|977.03|966.23|3
1649912660000|2022-04-14 05:04:20|977.14|966.34|977.03|966.23|977.14|966.34|977.03|966.23|2
1649912680000|2022-04-14 05:04:40|977.14|966.34|977.03|966.23|977.14|966.34|977.03|966.23|2
1649912700000|2022-04-14 05:05:00|977.14|966.34|977.03|966.23|977.14|966.34|977.03|966.23|2
1649912710000|2022-04-14 05:05:10|977.35|966.55|977.08|966.28|977.35|966.55|977.08|966.28|2
1649912720000|2022-04-14 05:05:20|977.35|966.55|977.08|966.28|977.35|966.55|977.08|966.28|2
1649912730000|2022-04-14 05:05:30|977.21|966.41|977.08|966.28|977.21|966.41|977.08|966.28|2
1649912740000|2022-04-14 05:05:40|977.22|966.42|977.08|966.28|977.35|966.55|977.08|966.28|4
1649912760000|2022-04-14 05:06:00|977.16|966.36|977.08|966.28|977.16|966.36|977.08|966.28|2
1649912770000|2022-04-14 05:06:10|977.22|966.42|977.03|966.23|977.22|966.42|977.03|966.23|2
1649912780000|2022-04-14 05:06:20|977.22|966.42|977.08|966.28|977.35|966.55|977.08|966.28|4
1649912790000|2022-04-14 05:06:30|977.21|966.41|977.08|966.28|977.21|966.41|977.08|966.28|2
1649912810000|2022-04-14 05:06:50|977.15|966.35|976.9|966.1|977.15|966.35|976.9|966.1|2
1649912820000|2022-04-14 05:07:00|976.65|965.85|976.9|966.1|976.9|966.1|976.65|965.85|2
1649912850000|2022-04-14 05:07:30|977|966.2|977.24|966.44|977.24|966.44|977|966.2|3
1649912860000|2022-04-14 05:07:40|977.29|966.49|977.29|966.49|977.29|966.49|977.29|966.49|1
1649912880000|2022-04-14 05:08:00|977.3|966.5|977.24|966.44|977.3|966.5|977.24|966.44|3
1649912910000|2022-04-14 05:08:30|977.4|966.6|977.4|966.6|977.4|966.6|977.4|966.6|1
1649912930000|2022-04-14 05:08:50|977.31|966.51|977.4|966.6|977.4|966.6|977.31|966.51|2
1649913000000|2022-04-14 05:10:00|977.05|966.25|977.05|966.25|977.05|966.25|977.05|966.25|1
1649913020000|2022-04-14 05:10:20|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1649913030000|2022-04-14 05:10:30|977.06|966.26|976.9|966.1|977.06|966.26|976.9|966.1|2
1649913040000|2022-04-14 05:10:40|977.06|966.26|976.9|966.1|977.06|966.26|976.9|966.1|2
1649913060000|2022-04-14 05:11:00|977.4|966.6|976.95|966.15|977.4|966.6|976.95|966.15|3
1649913120000|2022-04-14 05:12:00|977.3|966.5|976.95|966.15|977.3|966.5|976.95|966.15|3
1649913140000|2022-04-14 05:12:20|977.4|966.6|976.95|966.15|977.4|966.6|976.95|966.15|2
1649913160000|2022-04-14 05:12:40|977.07|966.27|977.4|966.6|977.4|966.6|977.07|966.27|2
1649913170000|2022-04-14 05:12:50|976.95|966.15|976.95|966.15|976.95|966.15|976.95|966.15|1
1649913240000|2022-04-14 05:14:00|977.4|966.6|976.95|966.15|977.4|966.6|976.95|966.15|2
1649913300000|2022-04-14 05:15:00|977.2|966.4|976.9|966.1|977.2|966.4|976.9|966.1|8
1649913310000|2022-04-14 05:15:10|977.05|966.25|977.05|966.25|977.05|966.25|977.05|966.25|1
1649913320000|2022-04-14 05:15:20|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1649913360000|2022-04-14 05:16:00|977.1|966.3|976.9|966.1|977.1|966.3|976.9|966.1|5
1649913380000|2022-04-14 05:16:20|976.95|966.15|976.79|965.99|976.95|966.15|976.79|965.99|4
1649913390000|2022-04-14 05:16:30|976.61|965.81|976.69|965.89|976.69|965.89|976.35|965.55|3
1649913420000|2022-04-14 05:17:00|976.54|965.74|975.9|965.1|976.54|965.74|975.9|965.1|5
1649913540000|2022-04-14 05:19:00|975.8|965|975.9|965.1|976.35|965.55|975.8|965|4
1649913550000|2022-04-14 05:19:10|976.25|965.45|975.9|965.1|976.25|965.45|975.9|965.1|2
1649913600000|2022-04-14 05:20:00|975.99|965.19|975.78|964.98|975.99|965.19|975.78|964.98|3
1649913610000|2022-04-14 05:20:10|975.9|965.1|975.9|965.1|975.9|965.1|975.77|964.97|3
1649913620000|2022-04-14 05:20:20|975.79|964.99|975.9|965.1|975.9|965.1|975.79|964.99|2
1649913630000|2022-04-14 05:20:30|975.7|964.9|975.85|965.05|975.85|965.05|975.7|964.9|2
1649913640000|2022-04-14 05:20:40|975.5|964.7|975.85|965.05|975.85|965.05|975.5|964.7|2
1649913650000|2022-04-14 05:20:50|975.35|964.55|975.35|964.55|975.35|964.55|975.35|964.55|1
1649913660000|2022-04-14 05:21:00|975.45|964.65|975.45|964.65|975.45|964.65|975.45|964.65|1
1649913680000|2022-04-14 05:21:20|975.6|964.8|975.6|964.8|975.6|964.8|975.6|964.8|1
1649913690000|2022-04-14 05:21:30|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1649913720000|2022-04-14 05:22:00|975.45|964.65|975.45|964.65|975.45|964.65|975.45|964.65|1
1649913750000|2022-04-14 05:22:30|975.4|964.6|975.4|964.6|975.4|964.6|975.4|964.6|1
1649913780000|2022-04-14 05:23:00|975.5|964.7|975.5|964.7|975.5|964.7|975.5|964.7|1
1649913800000|2022-04-14 05:23:20|975.35|964.55|975.35|964.55|975.35|964.55|975.35|964.55|1
1649913820000|2022-04-14 05:23:40|975.45|964.65|975.45|964.65|975.45|964.65|975.45|964.65|1
1649913830000|2022-04-14 05:23:50|975.3|964.5|975.3|964.5|975.3|964.5|975.3|964.5|1
1649913840000|2022-04-14 05:24:00|975.35|964.55|975.35|964.55|975.35|964.55|975.35|964.55|1
1649913870000|2022-04-14 05:24:30|975.5|964.7|975.55|964.75|975.55|964.75|975.5|964.7|2
1649913900000|2022-04-14 05:25:00|975.45|964.65|975.45|964.65|975.45|964.65|975.45|964.65|1
1649913910000|2022-04-14 05:25:10|975.2|964.4|975.2|964.4|975.2|964.4|975.2|964.4|1
1649913930000|2022-04-14 05:25:30|975.55|964.75|975.55|964.75|975.55|964.75|975.55|964.75|1
1649914020000|2022-04-14 05:27:00|975.5|964.7|975.5|964.7|975.5|964.7|975.5|964.7|1
1649914050000|2022-04-14 05:27:30|975.21|964.41|975.9|965.1|975.9|965.1|975.21|964.41|6
1649914070000|2022-04-14 05:27:50|976.02|965.22|976.02|965.22|976.02|965.22|976.02|965.22|1
1649914080000|2022-04-14 05:28:00|976.34|965.54|976.02|965.22|976.34|965.54|975.98|965.18|3
1649914110000|2022-04-14 05:28:30|976.34|965.54|976.02|965.22|976.34|965.54|976.02|965.22|2
1649914130000|2022-04-14 05:28:50|976.34|965.54|975.9|965.1|976.34|965.54|975.9|965.1|3
1649914170000|2022-04-14 05:29:30|975.55|964.75|974.9|964.1|975.55|964.75|974.9|964.1|3
1649914190000|2022-04-14 05:29:50|975.05|964.25|975.05|964.25|975.05|964.25|975.05|964.25|1
1649914200000|2022-04-14 05:30:00|974.9|964.1|974.9|964.1|975.05|964.25|974.9|964.1|3
1649914210000|2022-04-14 05:30:10|974.67|963.87|974.67|963.87|974.67|963.87|974.67|963.87|1
1649914220000|2022-04-14 05:30:20|974.82|964.02|974.9|964.1|974.9|964.1|974.58|963.78|5
1649914250000|2022-04-14 05:30:50|975.25|964.45|974.9|964.1|975.25|964.45|974.9|964.1|2
1649914260000|2022-04-14 05:31:00|975.35|964.55|974.95|964.15|975.35|964.55|974.95|964.15|2
1649914270000|2022-04-14 05:31:10|975.25|964.45|974.9|964.1|975.25|964.45|974.9|964.1|2
1649914330000|2022-04-14 05:32:10|975.25|964.45|974.9|964.1|975.25|964.45|974.9|964.1|3
1649914360000|2022-04-14 05:32:40|975.05|964.25|974.9|964.1|975.05|964.25|974.9|964.1|3
1649914380000|2022-04-14 05:33:00|975.07|964.27|974.9|964.1|975.07|964.27|974.9|964.1|2
1649914390000|2022-04-14 05:33:10|975.2|964.4|974.9|964.1|975.2|964.4|974.9|964.1|9
1649914410000|2022-04-14 05:33:30|974.81|964.01|974.81|964.01|974.81|964.01|974.81|964.01|1
1649914420000|2022-04-14 05:33:40|974.35|963.55|974.62|963.82|974.63|963.83|974.35|963.55|4
1649914440000|2022-04-14 05:34:00|974.68|963.88|974.62|963.82|974.68|963.88|974.62|963.82|2
1649914470000|2022-04-14 05:34:30|974.66|963.86|974.62|963.82|974.66|963.86|974.62|963.82|2
1649914490000|2022-04-14 05:34:50|974.61|963.81|974.74|963.94|974.9|964.1|974.32|963.52|4
1649914500000|2022-04-14 05:35:00|974.61|963.81|974.74|963.94|974.77|963.97|974.44|963.64|4
1649914520000|2022-04-14 05:35:20|974.37|963.57|974.74|963.94|974.76|963.96|974.37|963.57|5
1649914530000|2022-04-14 05:35:30|974.24|963.44|974.17|963.37|974.24|963.44|974.17|963.37|2
1649914560000|2022-04-14 05:36:00|974.55|963.75|974.32|963.52|974.55|963.75|974.32|963.52|2
1649914590000|2022-04-14 05:36:30|974.33|963.53|974.63|963.83|974.63|963.83|974.33|963.53|2
1649914600000|2022-04-14 05:36:40|974.9|964.1|974.9|964.1|975.2|964.4|974.9|964.1|4
1649914620000|2022-04-14 05:37:00|975.03|964.23|974.9|964.1|975.03|964.23|974.9|964.1|2
1649914630000|2022-04-14 05:37:10|975.21|964.41|974.9|964.1|975.21|964.41|974.9|964.1|2
1649914670000|2022-04-14 05:37:50|974.92|964.12|974.92|964.12|974.92|964.12|974.92|964.12|1
1649914680000|2022-04-14 05:38:00|975.3|964.5|975.3|964.5|975.3|964.5|975.3|964.5|1
1649914690000|2022-04-14 05:38:10|975.35|964.55|975.35|964.55|975.35|964.55|975.35|964.55|1
1649914700000|2022-04-14 05:38:20|975.4|964.6|975.4|964.6|975.4|964.6|975.4|964.6|1
1649914710000|2022-04-14 05:38:30|975.3|964.5|975.67|964.87|975.75|964.95|975.3|964.5|3
1649914730000|2022-04-14 05:38:50|975.51|964.71|975.67|964.87|975.67|964.87|975.51|964.71|2
1649914740000|2022-04-14 05:39:00|975.68|964.88|975.77|964.97|975.77|964.97|975.68|964.88|2
1649914770000|2022-04-14 05:39:30|975.63|964.83|975.72|964.92|975.72|964.92|975.63|964.83|2
1649914800000|2022-04-14 05:40:00|975.57|964.77|975.72|964.92|975.72|964.92|975.45|964.65|3
1649914810000|2022-04-14 05:40:10|975.57|964.77|975.78|964.98|975.82|965.02|975.53|964.73|7
1649914830000|2022-04-14 05:40:30|975.64|964.84|975.78|964.98|975.78|964.98|975.64|964.84|2
1649914850000|2022-04-14 05:40:50|975.69|964.89|975.78|964.98|975.78|964.98|975.69|964.89|2
1649914860000|2022-04-14 05:41:00|975.69|964.89|975.78|964.98|975.78|964.98|975.69|964.89|2
1649914910000|2022-04-14 05:41:50|975.68|964.88|975.78|964.98|975.78|964.98|975.68|964.88|2
1649914920000|2022-04-14 05:42:00|975.6|964.8|975.78|964.98|975.78|964.98|975.6|964.8|2
1649915040000|2022-04-14 05:44:00|975.32|964.52|975.32|964.52|975.32|964.52|975.32|964.52|1
1649915100000|2022-04-14 05:45:00|975.17|964.37|975.53|964.73|975.74|964.94|975.05|964.25|6
1649915140000|2022-04-14 05:45:40|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1649915160000|2022-04-14 05:46:00|976.08|965.28|975.9|965.1|976.08|965.28|975.9|965.1|2
1649915200000|2022-04-14 05:46:40|976.3|965.5|975.95|965.15|976.3|965.5|975.95|965.15|2
1649915220000|2022-04-14 05:47:00|976.3|965.5|975.9|965.1|976.3|965.5|975.9|965.1|2
1649915280000|2022-04-14 05:48:00|975.7|964.9|975.53|964.73|975.9|965.1|975.53|964.73|3
1649915340000|2022-04-14 05:49:00|975.65|964.85|974.9|964.1|975.65|964.85|974.9|964.1|2
1649915350000|2022-04-14 05:49:10|975.3|964.5|974.9|964.1|975.3|964.5|974.9|964.1|3
1649915360000|2022-04-14 05:49:20|975.2|964.4|975.2|964.4|975.2|964.4|975.2|964.4|1
1649915370000|2022-04-14 05:49:30|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649915380000|2022-04-14 05:49:40|975.05|964.25|975.05|964.25|975.05|964.25|975.05|964.25|1
1649915390000|2022-04-14 05:49:50|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649915400000|2022-04-14 05:50:00|975.25|964.45|975.9|965.1|975.9|965.1|974.9|964.1|4
1649915430000|2022-04-14 05:50:30|975.63|964.83|975.63|964.83|975.63|964.83|975.63|964.83|1
1649915450000|2022-04-14 05:50:50|975.22|964.42|975.11|964.31|975.22|964.42|975.11|964.31|2
1649915460000|2022-04-14 05:51:00|975.27|964.47|975.16|964.36|975.4|964.6|975.16|964.36|5
1649915470000|2022-04-14 05:51:10|975.27|964.47|975.06|964.26|975.3|964.5|975.06|964.26|4
1649915490000|2022-04-14 05:51:30|975.08|964.28|975.06|964.26|975.08|964.28|975.06|964.26|2
1649915500000|2022-04-14 05:51:40|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649915520000|2022-04-14 05:52:00|974.79|963.99|974.79|963.99|974.79|963.99|974.79|963.99|1
1649915550000|2022-04-14 05:52:30|974.78|963.98|974.79|963.99|974.79|963.99|974.78|963.98|2
1649915580000|2022-04-14 05:53:00|974.35|963.55|974.7|963.9|974.7|963.9|974.35|963.55|4
1649915670000|2022-04-14 05:54:30|975.11|964.31|975.31|964.51|975.31|964.51|975.11|964.31|2
1649915680000|2022-04-14 05:54:40|975.32|964.52|975.31|964.51|975.32|964.52|975.31|964.51|2
1649915710000|2022-04-14 05:55:10|975.4|964.6|976.29|965.49|976.29|965.49|975.4|964.6|5
1649915720000|2022-04-14 05:55:20|976.18|965.38|976.18|965.38|976.18|965.38|976.18|965.38|1
1649915820000|2022-04-14 05:57:00|976.31|965.51|976.31|965.51|976.31|965.51|976.31|965.51|1
1649915830000|2022-04-14 05:57:10|976.52|965.72|976.52|965.72|976.52|965.72|976.52|965.72|1
1649915900000|2022-04-14 05:58:20|976.68|965.88|976.68|965.88|976.68|965.88|976.68|965.88|1
1649915910000|2022-04-14 05:58:30|976.59|965.79|976.4|965.6|976.59|965.79|976.4|965.6|2
1649915940000|2022-04-14 05:59:00|976.3|965.5|976.4|965.6|976.4|965.6|976.3|965.5|2
1649915970000|2022-04-14 05:59:30|976.3|965.5|976.4|965.6|976.4|965.6|976.3|965.5|2
1649915990000|2022-04-14 05:59:50|976.31|965.51|976.4|965.6|976.4|965.6|976.15|965.35|3
1649916010000|2022-04-14 06:00:10|976.34|965.54|976.4|965.6|976.4|965.6|976.34|965.54|2
1649916020000|2022-04-14 06:00:20|976.6|965.8|976.6|965.8|976.6|965.8|976.6|965.8|1
1649916050000|2022-04-14 06:00:50|976.68|965.88|976.65|965.85|976.7|965.9|976.65|965.85|3
1649916060000|2022-04-14 06:01:00|976.5|965.7|976.65|965.85|976.65|965.85|976.5|965.7|2
1649916080000|2022-04-14 06:01:20|976.58|965.78|976.65|965.85|976.65|965.85|976.5|965.7|3
1649916120000|2022-04-14 06:02:00|976.4|965.6|975.9|965.1|976.4|965.6|975.9|965.1|3
1649916230000|2022-04-14 06:03:50|976.2|965.4|976.2|965.4|976.2|965.4|976.2|965.4|1
1649916300000|2022-04-14 06:05:00|976.15|965.35|976.15|965.35|976.15|965.35|976.15|965.35|1
1649916330000|2022-04-14 06:05:30|976.35|965.55|976.35|965.55|976.35|965.55|976.35|965.55|1
1649916360000|2022-04-14 06:06:00|976.3|965.5|976.3|965.5|976.3|965.5|976.3|965.5|1
1649916380000|2022-04-14 06:06:20|976.2|965.4|976.15|965.35|976.2|965.4|976.15|965.35|2
1649916390000|2022-04-14 06:06:30|975.94|965.14|975.94|965.14|975.94|965.14|975.94|965.14|1
1649916430000|2022-04-14 06:07:10|975.9|965.1|975.9|965.1|975.9|965.1|975.75|964.95|4
1649916470000|2022-04-14 06:07:50|975.2|964.4|975.2|964.4|975.2|964.4|975.2|964.4|1
1649916480000|2022-04-14 06:08:00|975.1|964.3|975.1|964.3|975.1|964.3|975.1|964.3|1
1649916490000|2022-04-14 06:08:10|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649916500000|2022-04-14 06:08:20|974.16|963.36|973.95|963.15|974.16|963.36|973.95|963.15|2
1649916510000|2022-04-14 06:08:30|973.82|963.02|973.9|963.1|973.9|963.1|973.82|963.02|2
1649916540000|2022-04-14 06:09:00|974.12|963.32|974.12|963.32|974.12|963.32|974.12|963.32|1
1649916570000|2022-04-14 06:09:30|974.22|963.42|974.22|963.42|974.22|963.42|974.22|963.42|1
1649916600000|2022-04-14 06:10:00|974.12|963.32|974.12|963.32|974.12|963.32|974.12|963.32|1
1649916610000|2022-04-14 06:10:10|974.22|963.42|974.22|963.42|974.22|963.42|974.22|963.42|1
1649916660000|2022-04-14 06:11:00|974|963.2|974|963.2|974|963.2|974|963.2|1
1649916670000|2022-04-14 06:11:10|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649916680000|2022-04-14 06:11:20|973.82|963.02|973.9|963.1|973.9|963.1|973.82|963.02|2
1649916710000|2022-04-14 06:11:50|973.82|963.02|973.78|962.98|973.9|963.1|973.4|962.6|4
1649916720000|2022-04-14 06:12:00|973.73|962.93|973.9|963.1|973.9|963.1|973.73|962.93|2
1649916730000|2022-04-14 06:12:10|973.78|962.98|973.4|962.6|973.9|963.1|973.4|962.6|4
1649916760000|2022-04-14 06:12:40|973.3|962.5|973.3|962.5|973.3|962.5|973.3|962.5|1
1649916790000|2022-04-14 06:13:10|973.45|962.65|973.6|962.8|973.79|962.99|973.45|962.65|4
1649916800000|2022-04-14 06:13:20|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649916820000|2022-04-14 06:13:40|973.54|962.74|973.54|962.74|973.8|963|973.54|962.74|5
1649916840000|2022-04-14 06:14:00|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649916960000|2022-04-14 06:16:00|973.85|963.05|973.85|963.05|973.85|963.05|973.85|963.05|1
1649916980000|2022-04-14 06:16:20|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649917020000|2022-04-14 06:17:00|973.96|963.16|973.96|963.16|973.96|963.16|973.96|963.16|1
1649917080000|2022-04-14 06:18:00|973.95|963.15|973.95|963.15|973.95|963.15|973.95|963.15|1
1649917090000|2022-04-14 06:18:10|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649917140000|2022-04-14 06:19:00|973.76|962.96|973.9|963.1|973.9|963.1|973.45|962.65|3
1649917150000|2022-04-14 06:19:10|973.54|962.74|973.58|962.78|973.58|962.78|973.54|962.74|4
1649917180000|2022-04-14 06:19:40|973.35|962.55|973.8|963|973.8|963|973.35|962.55|3
1649917200000|2022-04-14 06:20:00|973.3|962.5|973.3|962.5|973.3|962.5|973.3|962.5|1
1649917250000|2022-04-14 06:20:50|973.35|962.55|973.11|962.31|973.35|962.55|973.11|962.31|2
1649917260000|2022-04-14 06:21:00|973.31|962.51|973.31|962.51|973.31|962.51|973.25|962.45|4
1649917280000|2022-04-14 06:21:20|973.35|962.55|973.35|962.55|973.35|962.55|973.35|962.55|1
1649917290000|2022-04-14 06:21:30|973.36|962.56|973.35|962.55|973.36|962.56|973.35|962.55|2
1649917300000|2022-04-14 06:21:40|973.36|962.56|973.36|962.56|973.36|962.56|973.36|962.56|1
1649917320000|2022-04-14 06:22:00|973.33|962.53|973.36|962.56|973.36|962.56|973.3|962.5|4
1649917330000|2022-04-14 06:22:10|973.33|962.53|973.31|962.51|973.33|962.53|973.31|962.51|2
1649917340000|2022-04-14 06:22:20|973.28|962.48|973.28|962.48|973.28|962.48|973.28|962.48|1
1649917350000|2022-04-14 06:22:30|973.25|962.45|973.05|962.25|973.31|962.51|973.05|962.25|3
1649917380000|2022-04-14 06:23:00|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1649917450000|2022-04-14 06:24:10|972.4|961.6|972.75|961.95|972.75|961.95|972.4|961.6|2
1649917460000|2022-04-14 06:24:20|972.63|961.83|972.28|961.48|972.63|961.83|972.28|961.48|2
1649917480000|2022-04-14 06:24:40|972.73|961.93|972.9|962.1|972.9|962.1|972.73|961.93|3
1649917540000|2022-04-14 06:25:40|972.89|962.09|972.74|961.94|972.89|962.09|972.4|961.6|3
1649917550000|2022-04-14 06:25:50|972.85|962.05|972.85|962.05|972.85|962.05|972.85|962.05|1
1649917560000|2022-04-14 06:26:00|972.45|961.65|972.85|962.05|972.85|962.05|972.45|961.65|3
1649917580000|2022-04-14 06:26:20|972.55|961.75|972.85|962.05|972.85|962.05|972.55|961.75|3
1649917640000|2022-04-14 06:27:20|972.95|962.15|972.95|962.15|972.95|962.15|972.95|962.15|1
1649917670000|2022-04-14 06:27:50|973|962.2|973|962.2|973|962.2|973|962.2|1
1649917710000|2022-04-14 06:28:30|972.9|962.1|972.4|961.6|972.9|962.1|972.4|961.6|4
1649917720000|2022-04-14 06:28:40|972.79|961.99|972.78|961.98|972.9|962.1|972.73|961.93|5
1649917740000|2022-04-14 06:29:00|972.73|961.93|971.9|961.1|972.78|961.98|971.9|961.1|5
1649917780000|2022-04-14 06:29:40|972.2|961.4|971.9|961.1|972.2|961.4|971.9|961.1|2
1649917800000|2022-04-14 06:30:00|971.53|960.73|970.95|960.15|971.53|960.73|970.95|960.15|4
1649917810000|2022-04-14 06:30:10|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649917820000|2022-04-14 06:30:20|970.84|960.04|970.05|959.25|970.9|960.1|970.05|959.25|5
1649917830000|2022-04-14 06:30:30|970.25|959.45|970.78|959.98|970.78|959.98|970.25|959.45|4
1649917850000|2022-04-14 06:30:50|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649917890000|2022-04-14 06:31:30|970.85|960.05|970.85|960.05|970.85|960.05|970.85|960.05|1
1649917920000|2022-04-14 06:32:00|970.78|959.98|970.39|959.59|970.78|959.98|970.39|959.59|2
1649917930000|2022-04-14 06:32:10|970.71|959.91|970.78|959.98|970.78|959.98|970.71|959.91|2
1649917940000|2022-04-14 06:32:20|970.76|959.96|970.78|959.98|970.78|959.98|970.66|959.86|4
1649917980000|2022-04-14 06:33:00|970.35|959.55|970.78|959.98|970.78|959.98|970.35|959.55|4
1649918010000|2022-04-14 06:33:30|970.73|959.93|970.28|959.48|970.73|959.93|970.28|959.48|2
1649918030000|2022-04-14 06:33:50|970.17|959.37|970.28|959.48|970.28|959.48|970.17|959.37|2
1649918040000|2022-04-14 06:34:00|970.15|959.35|970.28|959.48|970.28|959.48|970.15|959.35|2
1649918080000|2022-04-14 06:34:40|970.05|959.25|970.05|959.25|970.05|959.25|970.05|959.25|1
1649918090000|2022-04-14 06:34:50|970.2|959.4|970.2|959.4|970.2|959.4|970.2|959.4|1
1649918100000|2022-04-14 06:35:00|970|959.2|970|959.2|970|959.2|970|959.2|1
1649918120000|2022-04-14 06:35:20|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1649918130000|2022-04-14 06:35:30|969.84|959.04|969.9|959.1|969.9|959.1|969.84|959.04|2
1649918150000|2022-04-14 06:35:50|969.78|958.98|969.9|959.1|969.9|959.1|969.78|958.98|2
1649918160000|2022-04-14 06:36:00|969.73|958.93|969.9|959.1|969.9|959.1|969.73|958.93|2
1649918180000|2022-04-14 06:36:20|969.92|959.12|969.92|959.12|969.92|959.12|969.92|959.12|1
1649918210000|2022-04-14 06:36:50|970|959.2|970|959.2|970|959.2|970|959.2|1
1649918240000|2022-04-14 06:37:20|970.1|959.3|970.1|959.3|970.1|959.3|970.1|959.3|1
1649918290000|2022-04-14 06:38:10|970.27|959.47|970.44|959.64|970.44|959.64|970.27|959.47|2
1649918320000|2022-04-14 06:38:40|970.28|959.48|970.55|959.75|970.57|959.77|970.23|959.43|4
1649918330000|2022-04-14 06:38:50|970.28|959.48|970.28|959.48|970.28|959.48|970.28|959.48|1
1649918340000|2022-04-14 06:39:00|970.05|959.25|970.05|959.25|970.05|959.25|970.05|959.25|1
1649918350000|2022-04-14 06:39:10|970|959.2|969.9|959.1|970|959.2|969.9|959.1|2
1649918400000|2022-04-14 06:40:00|969.83|959.03|970.48|959.68|970.48|959.68|969.75|958.95|5
1649918410000|2022-04-14 06:40:10|970.37|959.57|970.28|959.48|970.37|959.57|970.28|959.48|2
1649918460000|2022-04-14 06:41:00|970.29|959.49|970.28|959.48|970.29|959.49|970.28|959.48|2
1649918470000|2022-04-14 06:41:10|970.15|959.35|970.05|959.25|970.15|959.35|970.05|959.25|2
1649918490000|2022-04-14 06:41:30|970.1|959.3|970.1|959.3|970.1|959.3|970.1|959.3|1
1649918510000|2022-04-14 06:41:50|969.9|959.1|970|959.2|970.08|959.28|969.9|959.1|3
1649918520000|2022-04-14 06:42:00|970.13|959.33|970.06|959.26|970.13|959.33|970.06|959.26|2
1649918550000|2022-04-14 06:42:30|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1649918580000|2022-04-14 06:43:00|969.4|958.6|968.9|958.1|969.4|958.6|968.9|958.1|2
1649918610000|2022-04-14 06:43:30|968.53|957.73|968.9|958.1|968.9|958.1|968.53|957.73|2
1649918670000|2022-04-14 06:44:30|969.05|958.25|968.9|958.1|969.05|958.25|968.9|958.1|2
1649918680000|2022-04-14 06:44:40|969.35|958.55|969.35|958.55|969.35|958.55|969.35|958.55|1
1649918700000|2022-04-14 06:45:00|969.4|958.6|969.4|958.6|969.4|958.6|969.4|958.6|1
1649918800000|2022-04-14 06:46:40|969.9|959.1|969.79|958.99|969.9|959.1|969.79|958.99|2
1649918890000|2022-04-14 06:48:10|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1649918910000|2022-04-14 06:48:30|969.95|959.15|970.56|959.76|970.56|959.76|969.95|959.15|5
1649918920000|2022-04-14 06:48:40|970.76|959.96|970.8|960|970.8|960|970.76|959.96|2
1649918940000|2022-04-14 06:49:00|970.76|959.96|970.76|959.96|970.76|959.96|970.76|959.96|1
1649919040000|2022-04-14 06:50:40|970.72|959.92|970.66|959.86|970.72|959.92|970.66|959.86|2
1649919060000|2022-04-14 06:51:00|970.62|959.82|970.62|959.82|970.62|959.82|970.62|959.82|1
1649919120000|2022-04-14 06:52:00|970.2|959.4|970.2|959.4|970.2|959.4|970.2|959.4|1
1649919130000|2022-04-14 06:52:10|970.25|959.45|970.25|959.45|970.25|959.45|970.25|959.45|1
1649919160000|2022-04-14 06:52:40|969.9|959.1|968.9|958.1|969.9|959.1|968.9|958.1|3
1649919230000|2022-04-14 06:53:50|968.72|957.92|968.72|957.92|968.72|957.92|968.72|957.92|1
1649919240000|2022-04-14 06:54:00|968.23|957.43|968.68|957.88|968.68|957.88|968.23|957.43|2
1649919250000|2022-04-14 06:54:10|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649919300000|2022-04-14 06:55:00|968.86|958.06|968.85|958.05|968.86|958.06|968.85|958.05|2
1649919310000|2022-04-14 06:55:10|968.9|958.1|968.84|958.04|968.9|958.1|968.84|958.04|4
1649919330000|2022-04-14 06:55:30|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649919400000|2022-04-14 06:56:40|969.15|958.35|968.89|958.09|969.15|958.35|968.89|958.09|4
1649919410000|2022-04-14 06:56:50|968.9|958.1|968.87|958.07|968.9|958.1|968.87|958.07|3
1649919440000|2022-04-14 06:57:20|968.95|958.15|969.04|958.24|969.06|958.26|968.95|958.15|4
1649919510000|2022-04-14 06:58:30|969.02|958.22|969.02|958.22|969.02|958.22|969.02|958.22|1
1649919550000|2022-04-14 06:59:10|968.97|958.17|968.97|958.17|968.97|958.17|968.97|958.17|1
1649919580000|2022-04-14 06:59:40|969.02|958.22|969.02|958.22|969.02|958.22|969.02|958.22|1
1649919600000|2022-04-14 07:00:00|968.87|958.07|968.87|958.07|968.87|958.07|968.87|958.07|1
1649919610000|2022-04-14 07:00:10|968.45|957.65|968.45|957.65|968.45|957.65|968.45|957.65|1
1649919630000|2022-04-14 07:00:30|967.95|957.15|968.25|957.45|968.25|957.45|967.95|957.15|2
1649919650000|2022-04-14 07:00:50|968.4|957.6|968.4|957.6|968.4|957.6|968.4|957.6|1
1649919660000|2022-04-14 07:01:00|968.3|957.5|968.3|957.5|968.3|957.5|968.3|957.5|1
1649919700000|2022-04-14 07:01:40|968.35|957.55|968.45|957.65|968.45|957.65|968.35|957.55|2
1649919720000|2022-04-14 07:02:00|968.52|957.72|968.52|957.72|968.52|957.72|968.52|957.72|1
1649919730000|2022-04-14 07:02:10|968.5|957.7|968.5|957.7|968.5|957.7|968.5|957.7|1
1649919770000|2022-04-14 07:02:50|968.52|957.72|968.52|957.72|968.52|957.72|968.52|957.72|1
1649919810000|2022-04-14 07:03:30|968.93|958.13|968.97|958.17|968.97|958.17|968.93|958.13|2
1649919830000|2022-04-14 07:03:50|968.98|958.18|968.97|958.17|968.98|958.18|968.97|958.17|2
1649919890000|2022-04-14 07:04:50|969|958.2|969|958.2|969|958.2|969|958.2|1
1649920010000|2022-04-14 07:06:50|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649920020000|2022-04-14 07:07:00|968.4|957.6|968.4|957.6|968.4|957.6|968.4|957.6|1
1649920120000|2022-04-14 07:08:40|967.8|957|967.8|957|967.8|957|967.8|957|1
1649920130000|2022-04-14 07:08:50|967.75|956.95|967.75|956.95|967.75|956.95|967.75|956.95|1
1649920160000|2022-04-14 07:09:20|967.4|956.6|967.4|956.6|967.58|956.78|967.4|956.6|3
1649920180000|2022-04-14 07:09:40|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649920190000|2022-04-14 07:09:50|966.75|955.95|966.31|955.51|966.75|955.95|966.31|955.51|4
1649920200000|2022-04-14 07:10:00|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649920250000|2022-04-14 07:10:50|965.8|955|965.28|954.48|965.8|955|965.28|954.48|4
1649920280000|2022-04-14 07:11:20|965|954.2|965|954.2|965|954.2|965|954.2|1
1649920290000|2022-04-14 07:11:30|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1649920320000|2022-04-14 07:12:00|965.15|954.35|965.45|954.65|965.45|954.65|965.1|954.3|3
1649920330000|2022-04-14 07:12:10|965.56|954.76|965.56|954.76|965.56|954.76|965.56|954.76|1
1649920350000|2022-04-14 07:12:30|965.64|954.84|965.64|954.84|965.64|954.84|965.64|954.84|1
1649920360000|2022-04-14 07:12:40|965.38|954.58|965.37|954.57|965.38|954.58|965.37|954.57|2
1649920370000|2022-04-14 07:12:50|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1649920390000|2022-04-14 07:13:10|965.05|954.25|965.05|954.25|965.05|954.25|965.05|954.25|1
1649920400000|2022-04-14 07:13:20|965|954.2|965.09|954.29|965.09|954.29|965|954.2|2
1649920420000|2022-04-14 07:13:40|965.35|954.55|965.35|954.55|965.35|954.55|965.35|954.55|1
1649920440000|2022-04-14 07:14:00|965.25|954.45|965.25|954.45|965.25|954.45|965.25|954.45|1
1649920490000|2022-04-14 07:14:50|965.4|954.6|965.4|954.6|965.4|954.6|965.4|954.6|1
1649920590000|2022-04-14 07:16:30|965.45|954.65|965.45|954.65|965.45|954.65|965.45|954.65|1
1649920620000|2022-04-14 07:17:00|965.58|954.78|965.58|954.78|965.58|954.78|965.58|954.78|1
1649920640000|2022-04-14 07:17:20|966.58|955.78|966.68|955.88|966.68|955.88|966.58|955.78|2
1649920660000|2022-04-14 07:17:40|966.9|956.1|966.83|956.03|966.9|956.1|966.83|956.03|2
1649920690000|2022-04-14 07:18:10|966.88|956.08|967.18|956.38|967.18|956.38|966.88|956.08|3
1649920720000|2022-04-14 07:18:40|967.31|956.51|967.61|956.81|967.61|956.81|967.31|956.51|3
1649920730000|2022-04-14 07:18:50|967.81|957.01|967.81|957.01|967.81|957.01|967.81|957.01|1
1649920740000|2022-04-14 07:19:00|967.86|957.06|968.66|957.86|968.66|957.86|967.86|957.06|3
1649920780000|2022-04-14 07:19:40|968.56|957.76|968.56|957.76|968.56|957.76|968.56|957.76|1
1649920790000|2022-04-14 07:19:50|968.71|957.91|968.71|957.91|968.71|957.91|968.71|957.91|1
1649920800000|2022-04-14 07:20:00|968.76|957.96|969.37|958.57|969.37|958.57|968.76|957.96|3
1649920810000|2022-04-14 07:20:10|969.16|958.36|969.01|958.21|969.16|958.36|969.01|958.21|3
1649920820000|2022-04-14 07:20:20|968.9|958.1|968.44|957.64|968.9|958.1|968.44|957.64|2
1649920830000|2022-04-14 07:20:30|968.4|957.6|968.34|957.54|968.4|957.6|968.34|957.54|2
1649920860000|2022-04-14 07:21:00|968.08|957.28|968.13|957.33|968.13|957.33|968.08|957.28|2
1649920880000|2022-04-14 07:21:20|968.18|957.38|968.18|957.38|968.18|957.38|968.18|957.38|1
1649920890000|2022-04-14 07:21:30|968.26|957.46|968.81|958.01|968.81|958.01|968.26|957.46|4
1649920900000|2022-04-14 07:21:40|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649920920000|2022-04-14 07:22:00|969.05|958.25|969.03|958.23|969.05|958.25|969.03|958.23|2
1649920930000|2022-04-14 07:22:10|968.9|958.1|969.84|959.04|969.84|959.04|968.9|958.1|5
1649920960000|2022-04-14 07:22:40|969.85|959.05|969.85|959.05|969.85|959.05|969.85|959.05|1
1649921020000|2022-04-14 07:23:40|970.09|959.29|970.09|959.29|970.09|959.29|970.09|959.29|1
1649921040000|2022-04-14 07:24:00|970.04|959.24|970.04|959.24|970.04|959.24|970.04|959.24|1
1649921060000|2022-04-14 07:24:20|970.08|959.28|970.5|959.7|970.5|959.7|970.08|959.28|4
1649921080000|2022-04-14 07:24:40|970.76|959.96|970.76|959.96|970.76|959.96|970.76|959.96|1
1649921090000|2022-04-14 07:24:50|970.58|959.78|970.4|959.6|970.58|959.78|970.4|959.6|2
1649921100000|2022-04-14 07:25:00|970.1|959.3|970.1|959.3|970.1|959.3|970.1|959.3|1
1649921140000|2022-04-14 07:25:40|970.3|959.5|970.3|959.5|970.3|959.5|970.3|959.5|1
1649921150000|2022-04-14 07:25:50|970.76|959.96|970.76|959.96|970.76|959.96|970.66|959.86|4
1649921160000|2022-04-14 07:26:00|970.66|959.86|970.76|959.96|970.76|959.96|970.66|959.86|2
1649921220000|2022-04-14 07:27:00|970.71|959.91|970.71|959.91|970.71|959.91|970.71|959.91|1
1649921320000|2022-04-14 07:28:40|970.65|959.85|970.65|959.85|970.65|959.85|970.65|959.85|1
1649921340000|2022-04-14 07:29:00|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1649921370000|2022-04-14 07:29:30|970.05|959.25|969.9|959.1|970.05|959.25|969.9|959.1|2
1649921410000|2022-04-14 07:30:10|970.05|959.25|970.05|959.25|970.24|959.44|970.05|959.25|6
1649921420000|2022-04-14 07:30:20|969.9|959.1|970.05|959.25|970.05|959.25|969.9|959.1|4
1649921430000|2022-04-14 07:30:30|969.9|959.1|970.05|959.25|970.05|959.25|969.9|959.1|2
1649921440000|2022-04-14 07:30:40|970.59|959.79|970.59|959.79|970.59|959.79|970.59|959.79|1
1649921450000|2022-04-14 07:30:50|970.76|959.96|970.76|959.96|970.76|959.96|970.76|959.96|1
1649921530000|2022-04-14 07:32:10|970.32|959.52|970.32|959.52|970.32|959.52|970.28|959.48|3
1649921540000|2022-04-14 07:32:20|970.27|959.47|970.22|959.42|970.27|959.47|970.22|959.42|4
1649921550000|2022-04-14 07:32:30|970.27|959.47|970.19|959.39|970.27|959.47|970.19|959.39|4
1649921560000|2022-04-14 07:32:40|970.32|959.52|970.22|959.42|970.32|959.52|970.22|959.42|4
1649921580000|2022-04-14 07:33:00|970.35|959.55|970.48|959.68|970.48|959.68|970.35|959.55|3
1649921590000|2022-04-14 07:33:10|970.33|959.53|970.4|959.6|970.4|959.6|970.33|959.53|2
1649921610000|2022-04-14 07:33:30|970.3|959.5|970.3|959.5|970.3|959.5|970.3|959.5|1
1649921620000|2022-04-14 07:33:40|970.1|959.3|970.1|959.3|970.1|959.3|970.1|959.3|1
1649921680000|2022-04-14 07:34:40|970.2|959.4|970.2|959.4|970.2|959.4|970.2|959.4|1
1649921700000|2022-04-14 07:35:00|970.1|959.3|970.1|959.3|970.1|959.3|970.1|959.3|1
1649921810000|2022-04-14 07:36:50|970|959.2|970|959.2|970|959.2|970|959.2|1
1649921880000|2022-04-14 07:38:00|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1649921900000|2022-04-14 07:38:20|970|959.2|970|959.2|970|959.2|970|959.2|1
1649921940000|2022-04-14 07:39:00|969.85|959.05|969.85|959.05|969.85|959.05|969.85|959.05|1
1649922000000|2022-04-14 07:40:00|969.9|959.1|969.86|959.06|969.9|959.1|969.86|959.06|2
1649922010000|2022-04-14 07:40:10|969.88|959.08|969.88|959.08|969.88|959.08|969.88|959.08|1
1649922040000|2022-04-14 07:40:40|970.11|959.31|969.89|959.09|970.11|959.31|969.89|959.09|2
1649922060000|2022-04-14 07:41:00|970.07|959.27|969.9|959.1|970.07|959.27|969.9|959.1|2
1649922080000|2022-04-14 07:41:20|970.04|959.24|969.9|959.1|970.35|959.55|969.9|959.1|3
1649922090000|2022-04-14 07:41:30|970.6|959.8|970.6|959.8|970.6|959.8|970.6|959.8|1
1649922120000|2022-04-14 07:42:00|970.65|959.85|970.65|959.85|970.65|959.85|970.65|959.85|1
1649922150000|2022-04-14 07:42:30|970.76|959.96|970.76|959.96|970.76|959.96|970.76|959.96|1
1649922160000|2022-04-14 07:42:40|970.71|959.91|970.53|959.73|970.71|959.91|970.53|959.73|2
1649922180000|2022-04-14 07:43:00|970.65|959.85|970.65|959.85|970.65|959.85|970.65|959.85|1
1649922200000|2022-04-14 07:43:20|970.7|959.9|970.7|959.9|970.7|959.9|970.7|959.9|1
1649922220000|2022-04-14 07:43:40|970.9|960.1|971.86|961.06|971.86|961.06|970.9|960.1|5
1649922250000|2022-04-14 07:44:10|971.9|961.1|972.75|961.95|972.75|961.95|971.9|961.1|2
1649922270000|2022-04-14 07:44:30|972.8|962|972.8|962|972.8|962|972.8|962|1
1649922280000|2022-04-14 07:44:40|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1649922290000|2022-04-14 07:44:50|973|962.2|973.78|962.98|973.78|962.98|972.9|962.1|5
1649922300000|2022-04-14 07:45:00|973.9|963.1|974.63|963.83|974.63|963.83|973.9|963.1|3
1649922310000|2022-04-14 07:45:10|974.9|964.1|974.83|964.03|974.9|964.1|974.83|964.03|2
1649922340000|2022-04-14 07:45:40|974.85|964.05|974.85|964.05|974.85|964.05|974.85|964.05|1
1649922350000|2022-04-14 07:45:50|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649922360000|2022-04-14 07:46:00|975.77|964.97|976.65|965.85|976.65|965.85|975.77|964.97|4
1649922370000|2022-04-14 07:46:10|976.63|965.83|976.55|965.75|976.63|965.83|976.55|965.75|2
1649922380000|2022-04-14 07:46:20|976.15|965.35|975.9|965.1|976.15|965.35|975.9|965.1|3
1649922390000|2022-04-14 07:46:30|975.7|964.9|975.7|964.9|975.7|964.9|975.7|964.9|1
1649922400000|2022-04-14 07:46:40|975.25|964.45|975.54|964.74|975.54|964.74|975.25|964.45|3
1649922410000|2022-04-14 07:46:50|975.15|964.35|975.45|964.65|975.51|964.71|975.15|964.35|4
1649922420000|2022-04-14 07:47:00|975.6|964.8|975.54|964.74|975.6|964.8|975.54|964.74|2
1649922430000|2022-04-14 07:47:10|975.25|964.45|975.54|964.74|975.54|964.74|975.25|964.45|2
1649922460000|2022-04-14 07:47:40|975.41|964.61|975.6|964.8|975.6|964.8|975.41|964.61|2
1649922480000|2022-04-14 07:48:00|975.53|964.73|975.38|964.58|975.62|964.82|975.38|964.58|6
1649922490000|2022-04-14 07:48:10|975.35|964.55|975.33|964.53|975.35|964.55|975.33|964.53|2
1649922510000|2022-04-14 07:48:30|975.45|964.65|975.43|964.63|975.45|964.65|975.43|964.63|2
1649922520000|2022-04-14 07:48:40|975.4|964.6|975.43|964.63|975.43|964.63|975.4|964.6|2
1649922570000|2022-04-14 07:49:30|975.67|964.87|975.78|964.98|975.78|964.98|975.4|964.6|3
1649922590000|2022-04-14 07:49:50|975.96|965.16|975.96|965.16|975.96|965.16|975.96|965.16|1
1649922610000|2022-04-14 07:50:10|975.9|965.1|975.73|964.93|975.9|965.1|975.73|964.93|2
1649922640000|2022-04-14 07:50:40|975.34|964.54|975.34|964.54|975.34|964.54|975.34|964.54|1
1649922650000|2022-04-14 07:50:50|975.23|964.43|974.9|964.1|975.23|964.43|974.9|964.1|2
1649922700000|2022-04-14 07:51:40|974.68|963.88|974.85|964.05|974.85|964.05|974.68|963.88|2
1649922720000|2022-04-14 07:52:00|974.45|963.65|974.85|964.05|974.85|964.05|974.45|963.65|3
1649922750000|2022-04-14 07:52:30|974.5|963.7|974.5|963.7|974.5|963.7|974.5|963.7|1
1649922760000|2022-04-14 07:52:40|974.05|963.25|974.05|963.25|974.05|963.25|974.05|963.25|1
1649922770000|2022-04-14 07:52:50|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649922790000|2022-04-14 07:53:10|974.4|963.6|974.4|963.6|974.4|963.6|974.4|963.6|1
1649922830000|2022-04-14 07:53:50|974.8|964|974.8|964|974.8|964|974.8|964|1
1649922840000|2022-04-14 07:54:00|974.75|963.95|974.56|963.76|974.75|963.95|974.56|963.76|2
1649922870000|2022-04-14 07:54:30|974.06|963.26|974.06|963.26|974.06|963.26|974.06|963.26|1
1649922900000|2022-04-14 07:55:00|973.7|962.9|973.7|962.9|973.7|962.9|973.7|962.9|1
1649922950000|2022-04-14 07:55:50|973.9|963.1|973.9|963.1|974.05|963.25|973.9|963.1|3
1649922960000|2022-04-14 07:56:00|974.3|963.5|974.25|963.45|974.3|963.5|974.25|963.45|2
1649922970000|2022-04-14 07:56:10|974.15|963.35|973.8|963|974.15|963.35|973.8|963|2
1649922980000|2022-04-14 07:56:20|973.75|962.95|973.75|962.95|973.75|962.95|973.75|962.95|1
1649922990000|2022-04-14 07:56:30|973.55|962.75|973.55|962.75|973.55|962.75|973.55|962.75|1
1649923010000|2022-04-14 07:56:50|973.53|962.73|973.25|962.45|973.53|962.73|973.25|962.45|3
1649923020000|2022-04-14 07:57:00|973.2|962.4|973.2|962.4|973.2|962.4|973.2|962.4|1
1649923030000|2022-04-14 07:57:10|973.13|962.33|973.13|962.33|973.13|962.33|973.13|962.33|1
1649923040000|2022-04-14 07:57:20|973.14|962.34|973.6|962.8|973.6|962.8|973.14|962.34|5
1649923050000|2022-04-14 07:57:30|973.72|962.92|975.18|964.38|975.18|964.38|973.68|962.88|7
1649923070000|2022-04-14 07:57:50|975.05|964.25|975.9|965.1|975.9|965.1|975.05|964.25|2
1649923080000|2022-04-14 07:58:00|975.95|965.15|975.9|965.1|975.95|965.15|975.9|965.1|2
1649923090000|2022-04-14 07:58:10|976.4|965.6|976.4|965.6|976.4|965.6|976.4|965.6|1
1649923110000|2022-04-14 07:58:30|976.55|965.75|976.55|965.75|976.55|965.75|976.55|965.75|1
1649923140000|2022-04-14 07:59:00|976.65|965.85|976.65|965.85|976.65|965.85|976.65|965.85|1
1649923150000|2022-04-14 07:59:10|976.8|966|976.8|966|976.8|966|976.8|966|1
1649923160000|2022-04-14 07:59:20|976.4|965.6|976.23|965.43|976.4|965.6|976.23|965.43|3
1649923180000|2022-04-14 07:59:40|976.32|965.52|976.23|965.43|976.32|965.52|976.23|965.43|2
1649923200000|2022-04-14 08:00:00|976.2|965.4|976.2|965.4|976.2|965.4|976.2|965.4|1
1649923210000|2022-04-14 08:00:10|976.26|965.46|976.2|965.4|976.26|965.46|976.2|965.4|2
1649923220000|2022-04-14 08:00:20|976.27|965.47|976.79|965.99|976.79|965.99|976.27|965.47|7
1649923230000|2022-04-14 08:00:30|976.65|965.85|976.9|966.1|976.9|966.1|976.65|965.85|2
1649923240000|2022-04-14 08:00:40|976.61|965.81|976.21|965.41|976.61|965.81|976.21|965.41|3
1649923260000|2022-04-14 08:01:00|975.95|965.15|975.95|965.15|975.95|965.15|975.95|965.15|1
1649923270000|2022-04-14 08:01:10|975.15|964.35|975.15|964.35|975.15|964.35|975.15|964.35|1
1649923280000|2022-04-14 08:01:20|975.4|964.6|975.9|965.1|975.9|965.1|975.4|964.6|2
1649923290000|2022-04-14 08:01:30|975.68|964.88|975.68|964.88|975.68|964.88|975.68|964.88|1
1649923300000|2022-04-14 08:01:40|975.35|964.55|975.9|965.1|975.9|965.1|975.35|964.55|2
1649923310000|2022-04-14 08:01:50|975.33|964.53|975.3|964.5|975.33|964.53|975.3|964.5|2
1649923320000|2022-04-14 08:02:00|975|964.2|975|964.2|975|964.2|975|964.2|1
1649923330000|2022-04-14 08:02:10|975.25|964.45|975.25|964.45|975.25|964.45|975.25|964.45|1
1649923340000|2022-04-14 08:02:20|975.4|964.6|975.65|964.85|975.7|964.9|975.4|964.6|3
1649923360000|2022-04-14 08:02:40|975.6|964.8|975.92|965.12|975.92|965.12|975.6|964.8|2
1649923380000|2022-04-14 08:03:00|975.99|965.19|975.92|965.12|975.99|965.19|975.92|965.12|2
1649923440000|2022-04-14 08:04:00|975.91|965.11|975.04|964.24|975.92|965.12|975.04|964.24|7
1649923460000|2022-04-14 08:04:20|975.03|964.23|974.4|963.6|975.04|964.24|974.4|963.6|4
1649923480000|2022-04-14 08:04:40|974.55|963.75|974.4|963.6|974.75|963.95|974.4|963.6|3
1649923490000|2022-04-14 08:04:50|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649923510000|2022-04-14 08:05:10|974.25|963.45|974.13|963.33|974.54|963.74|974.13|963.33|3
1649923530000|2022-04-14 08:05:30|974.54|963.74|974.19|963.39|974.54|963.74|974.19|963.39|2
1649923550000|2022-04-14 08:05:50|973.94|963.14|973.94|963.14|973.94|963.14|973.94|963.14|1
1649923560000|2022-04-14 08:06:00|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649923570000|2022-04-14 08:06:10|973.94|963.14|973.94|963.14|973.94|963.14|973.94|963.14|1
1649923590000|2022-04-14 08:06:30|974.08|963.28|973.94|963.14|974.08|963.28|973.94|963.14|2
1649923600000|2022-04-14 08:06:40|973.93|963.13|973.93|963.13|973.93|963.13|973.93|963.13|1
1649923610000|2022-04-14 08:06:50|974.57|963.77|974.43|963.63|974.6|963.8|974.43|963.63|3
1649923620000|2022-04-14 08:07:00|974.62|963.82|974.44|963.64|974.62|963.82|974.43|963.63|3
1649923650000|2022-04-14 08:07:30|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649923660000|2022-04-14 08:07:40|974.96|964.16|975|964.2|975|964.2|974.96|964.16|2
1649923670000|2022-04-14 08:07:50|975.4|964.6|974.98|964.18|975.4|964.6|974.9|964.1|3
1649923680000|2022-04-14 08:08:00|974.9|964.1|975.12|964.32|975.12|964.32|974.9|964.1|4
1649923690000|2022-04-14 08:08:10|975.75|964.95|975.75|964.95|975.75|964.95|975.75|964.95|1
1649923720000|2022-04-14 08:08:40|975.9|965.1|975.9|965.1|976.3|965.5|975.9|965.1|3
1649923730000|2022-04-14 08:08:50|976.65|965.85|976.45|965.65|976.65|965.85|976.45|965.65|2
1649923740000|2022-04-14 08:09:00|976.6|965.8|976.8|966|976.8|966|976.36|965.56|4
1649923750000|2022-04-14 08:09:10|976.9|966.1|977.11|966.31|977.3|966.5|976.9|966.1|4
1649923760000|2022-04-14 08:09:20|977.75|966.95|977.8|967|977.8|967|977.75|966.95|2
1649923780000|2022-04-14 08:09:40|977.45|966.65|976.95|966.15|977.45|966.65|976.95|966.15|3
1649923800000|2022-04-14 08:10:00|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1649923810000|2022-04-14 08:10:10|976.93|966.13|976.93|966.13|976.93|966.13|976.93|966.13|1
1649923820000|2022-04-14 08:10:20|977.49|966.69|977.45|966.65|977.49|966.69|977.45|966.65|2
1649923830000|2022-04-14 08:10:30|977.6|966.8|977.22|966.42|977.6|966.8|977.22|966.42|2
1649923840000|2022-04-14 08:10:40|977.8|967|977.48|966.68|977.8|967|977.48|966.68|2
1649923850000|2022-04-14 08:10:50|977.49|966.69|977.56|966.76|977.56|966.76|977.43|966.63|3
1649923860000|2022-04-14 08:11:00|977.8|967|977.8|967|978.05|967.25|977.8|967|4
1649923880000|2022-04-14 08:11:20|977.75|966.95|977.44|966.64|977.75|966.95|977.44|966.64|2
1649923890000|2022-04-14 08:11:30|977.33|966.53|977.3|966.5|977.33|966.53|977.3|966.5|2
1649923900000|2022-04-14 08:11:40|977.33|966.53|977.33|966.53|977.33|966.53|977.33|966.53|1
1649923910000|2022-04-14 08:11:50|977.8|967|977.8|967|977.8|967|977.8|967|1
1649923930000|2022-04-14 08:12:10|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649923940000|2022-04-14 08:12:20|978.4|967.6|978.45|967.65|978.45|967.65|978.4|967.6|2
1649923950000|2022-04-14 08:12:30|978.8|968|978.8|968|978.8|968|978.8|968|1
1649924020000|2022-04-14 08:13:40|978.71|967.91|978.71|967.91|978.71|967.91|978.71|967.91|1
1649924030000|2022-04-14 08:13:50|978.45|967.65|977.94|967.14|978.45|967.65|977.94|967.14|3
1649924040000|2022-04-14 08:14:00|978.14|967.34|977.94|967.14|978.14|967.34|977.94|967.14|2
1649924050000|2022-04-14 08:14:10|978.11|967.31|978.8|968|978.8|968|977.95|967.15|5
1649924060000|2022-04-14 08:14:20|978.9|968.1|978.57|967.77|978.9|968.1|978.57|967.77|2
1649924070000|2022-04-14 08:14:30|978.42|967.62|977.73|966.93|978.42|967.62|977.73|966.93|6
1649924080000|2022-04-14 08:14:40|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649924110000|2022-04-14 08:15:10|977.95|967.15|978.07|967.27|978.07|967.27|977.95|967.15|2
1649924130000|2022-04-14 08:15:30|978.23|967.43|978.57|967.77|978.57|967.77|978.2|967.4|3
1649924140000|2022-04-14 08:15:40|978.7|967.9|978.82|968.02|978.9|968.1|978.7|967.9|3
1649924150000|2022-04-14 08:15:50|978.9|968.1|978.59|967.79|978.9|968.1|978.59|967.79|3
1649924160000|2022-04-14 08:16:00|978.75|967.95|978.59|967.79|978.75|967.95|978.59|967.79|2
1649924250000|2022-04-14 08:17:30|978.89|968.09|978.89|968.09|978.89|968.09|978.89|968.09|1
1649924330000|2022-04-14 08:18:50|978.69|967.89|978.35|967.55|978.69|967.89|978.35|967.55|2
1649924340000|2022-04-14 08:19:00|978.2|967.4|978.2|967.4|978.2|967.4|978.2|967.4|1
1649924360000|2022-04-14 08:19:20|978.4|967.6|978.4|967.6|978.4|967.6|978.4|967.6|1
1649924390000|2022-04-14 08:19:50|978.2|967.4|978.2|967.4|978.2|967.4|978.2|967.4|1
1649924400000|2022-04-14 08:20:00|978.1|967.3|978.1|967.3|978.1|967.3|978.1|967.3|1
1649924410000|2022-04-14 08:20:10|978.15|967.35|978.15|967.35|978.15|967.35|978.15|967.35|1
1649924460000|2022-04-14 08:21:00|978.25|967.45|978.25|967.45|978.25|967.45|978.25|967.45|1
1649924470000|2022-04-14 08:21:10|978.2|967.4|977.9|967.1|978.2|967.4|977.9|967.1|2
1649924490000|2022-04-14 08:21:30|977.55|966.75|977.55|966.75|977.55|966.75|977.55|966.75|1
1649924500000|2022-04-14 08:21:40|977.65|966.85|977.65|966.85|977.65|966.85|977.65|966.85|1
1649924520000|2022-04-14 08:22:00|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649924540000|2022-04-14 08:22:20|977.76|966.96|977.76|966.96|977.76|966.96|977.76|966.96|1
1649924610000|2022-04-14 08:23:30|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649924640000|2022-04-14 08:24:00|977.73|966.93|977.73|966.93|977.73|966.93|977.73|966.93|1
1649924730000|2022-04-14 08:25:30|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1649924780000|2022-04-14 08:26:20|977.73|966.93|977.73|966.93|977.73|966.93|977.73|966.93|1
1649924810000|2022-04-14 08:26:50|977.48|966.68|977.48|966.68|977.48|966.68|977.48|966.68|1
1649924820000|2022-04-14 08:27:00|977.33|966.53|976.9|966.1|977.36|966.56|976.9|966.1|4
1649924840000|2022-04-14 08:27:20|976.8|966|976.3|965.5|976.8|966|976.3|965.5|2
1649924850000|2022-04-14 08:27:30|976.15|965.35|976.15|965.35|976.15|965.35|976.15|965.35|1
1649924860000|2022-04-14 08:27:40|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1649924980000|2022-04-14 08:29:40|975.72|964.92|975.72|964.92|975.72|964.92|975.72|964.92|1
1649924990000|2022-04-14 08:29:50|975.73|964.93|975.72|964.92|975.73|964.93|975.72|964.92|2
1649925000000|2022-04-14 08:30:00|975.27|964.47|975.23|964.43|975.27|964.47|975.23|964.43|2
1649925050000|2022-04-14 08:30:50|975.18|964.38|975.18|964.38|975.18|964.38|975.18|964.38|1
1649925060000|2022-04-14 08:31:00|974.95|964.15|974.9|964.1|974.95|964.15|974.79|963.99|4
1649925080000|2022-04-14 08:31:20|974.95|964.15|974.95|964.15|974.95|964.15|974.95|964.15|1
1649925090000|2022-04-14 08:31:30|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649925120000|2022-04-14 08:32:00|974.96|964.16|974.96|964.16|974.96|964.16|974.96|964.16|1
1649925130000|2022-04-14 08:32:10|975.09|964.29|975.09|964.29|975.09|964.29|975.09|964.29|1
1649925140000|2022-04-14 08:32:20|975|964.2|975.15|964.35|975.15|964.35|975|964.2|3
1649925180000|2022-04-14 08:33:00|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1649925230000|2022-04-14 08:33:50|975.93|965.13|975.9|965.1|975.93|965.13|975.9|965.1|2
1649925430000|2022-04-14 08:37:10|975.97|965.17|975.9|965.1|975.97|965.17|975.9|965.1|2
1649925440000|2022-04-14 08:37:20|975.97|965.17|975.9|965.1|975.97|965.17|975.9|965.1|2
1649925500000|2022-04-14 08:38:20|975.97|965.17|976.45|965.65|976.45|965.65|975.9|965.1|3
1649925510000|2022-04-14 08:38:30|976.5|965.7|976.5|965.7|976.5|965.7|976.5|965.7|1
1649925520000|2022-04-14 08:38:40|976.94|966.14|976.94|966.14|976.94|966.14|976.94|966.14|1
1649925530000|2022-04-14 08:38:50|977.23|966.43|976.97|966.17|977.23|966.43|976.97|966.17|3
1649925540000|2022-04-14 08:39:00|976.95|966.15|976.07|965.27|976.97|966.17|976.07|965.27|8
1649925550000|2022-04-14 08:39:10|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1649925600000|2022-04-14 08:40:00|975.95|965.15|975.95|965.15|975.95|965.15|975.95|965.15|1
1649925650000|2022-04-14 08:40:50|976.4|965.6|976.8|966|976.8|966|976.4|965.6|2
1649925660000|2022-04-14 08:41:00|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1649925670000|2022-04-14 08:41:10|976.97|966.17|976.9|966.1|977.05|966.25|976.89|966.09|5
1649925710000|2022-04-14 08:41:50|976.75|965.95|976.9|966.1|976.9|966.1|976.75|965.95|2
1649925720000|2022-04-14 08:42:00|976.4|965.6|976.4|965.6|976.4|965.6|976.4|965.6|1
1649925740000|2022-04-14 08:42:20|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1649925760000|2022-04-14 08:42:40|976.04|965.24|976.04|965.24|976.04|965.24|976.04|965.24|1
1649925770000|2022-04-14 08:42:50|975.9|965.1|976.75|965.95|976.75|965.95|975.9|965.1|4
1649925810000|2022-04-14 08:43:30|976.73|965.93|976.73|965.93|976.73|965.93|976.73|965.93|1
1649925820000|2022-04-14 08:43:40|976.58|965.78|976.25|965.45|976.58|965.78|976.25|965.45|3
1649925830000|2022-04-14 08:43:50|976.1|965.3|976.1|965.3|976.1|965.3|976.1|965.3|1
1649925840000|2022-04-14 08:44:00|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1649925860000|2022-04-14 08:44:20|976.05|965.25|976.73|965.93|976.73|965.93|976.05|965.25|3
1649925890000|2022-04-14 08:44:50|976.23|965.43|976.23|965.43|976.23|965.43|976.23|965.43|1
1649925900000|2022-04-14 08:45:00|976.33|965.53|976.25|965.45|976.5|965.7|976.19|965.39|4
1649925910000|2022-04-14 08:45:10|976|965.2|976|965.2|976|965.2|976|965.2|1
1649925920000|2022-04-14 08:45:20|975.95|965.15|975.95|965.15|975.95|965.15|975.95|965.15|1
1649925940000|2022-04-14 08:45:40|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1649925970000|2022-04-14 08:46:10|975.79|964.99|975.79|964.99|975.79|964.99|975.79|964.99|1
1649925980000|2022-04-14 08:46:20|975.9|965.1|974.95|964.15|975.9|965.1|974.95|964.15|4
1649926030000|2022-04-14 08:47:10|974.9|964.1|974.9|964.1|974.9|964.1|974.4|963.6|3
1649926140000|2022-04-14 08:49:00|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1649926160000|2022-04-14 08:49:20|975.55|964.75|975.5|964.7|975.55|964.75|975.5|964.7|2
1649926170000|2022-04-14 08:49:30|975.35|964.55|975.05|964.25|975.35|964.55|975.05|964.25|3
1649926180000|2022-04-14 08:49:40|975.27|964.47|975.27|964.47|975.27|964.47|975.27|964.47|1
1649926200000|2022-04-14 08:50:00|975.35|964.55|975.33|964.53|975.35|964.55|975.33|964.53|2
1649926210000|2022-04-14 08:50:10|975.36|964.56|975.2|964.4|975.36|964.56|975.2|964.4|2
1649926220000|2022-04-14 08:50:20|975.05|964.25|975.05|964.25|975.05|964.25|975.05|964.25|1
1649926240000|2022-04-14 08:50:40|975.02|964.22|975.02|964.22|975.02|964.22|975.02|964.22|1
1649926250000|2022-04-14 08:50:50|975.05|964.25|975.05|964.25|975.05|964.25|975.05|964.25|1
1649926290000|2022-04-14 08:51:30|975.15|964.35|975.05|964.25|975.15|964.35|975.05|964.25|2
1649926310000|2022-04-14 08:51:50|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649926320000|2022-04-14 08:52:00|974.96|964.16|975.4|964.6|975.4|964.6|974.96|964.16|2
1649926330000|2022-04-14 08:52:10|975.41|964.61|975.35|964.55|975.45|964.65|975.35|964.55|3
1649926340000|2022-04-14 08:52:20|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649926350000|2022-04-14 08:52:30|975.7|964.9|975.7|964.9|975.7|964.9|975.7|964.9|1
1649926380000|2022-04-14 08:53:00|975.9|965.1|976.02|965.22|976.02|965.22|975.9|965.1|2
1649926390000|2022-04-14 08:53:10|976.04|965.24|975.92|965.12|976.04|965.24|975.92|965.12|2
1649926400000|2022-04-14 08:53:20|975.65|964.85|975.65|964.85|975.65|964.85|975.65|964.85|1
1649926410000|2022-04-14 08:53:30|975.12|964.32|975.15|964.35|975.15|964.35|974.85|964.05|6
1649926420000|2022-04-14 08:53:40|974.85|964.05|974.85|964.05|974.85|964.05|974.85|964.05|1
1649926430000|2022-04-14 08:53:50|974.77|963.97|974.8|964|974.8|964|974.41|963.61|4
1649926440000|2022-04-14 08:54:00|974.75|963.95|974.8|964|974.8|964|974.75|963.95|2
1649926470000|2022-04-14 08:54:30|974.4|963.6|973.95|963.15|974.4|963.6|973.95|963.15|2
1649926480000|2022-04-14 08:54:40|974.05|963.25|974.4|963.6|974.4|963.6|974.05|963.25|3
1649926490000|2022-04-14 08:54:50|974.9|964.1|974.4|963.6|974.9|964.1|974.4|963.6|3
1649926520000|2022-04-14 08:55:20|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649926570000|2022-04-14 08:56:10|973.8|963|973.8|963|973.8|963|973.8|963|1
1649926580000|2022-04-14 08:56:20|973.64|962.84|972.99|962.19|973.64|962.84|972.99|962.19|4
1649926590000|2022-04-14 08:56:30|973.07|962.27|973.57|962.77|973.57|962.77|973.07|962.27|3
1649926600000|2022-04-14 08:56:40|973.68|962.88|973.8|963|973.8|963|973.68|962.88|2
1649926620000|2022-04-14 08:57:00|973.7|962.9|973.83|963.03|973.83|963.03|973.7|962.9|2
1649926630000|2022-04-14 08:57:10|973.43|962.63|973.3|962.5|973.43|962.63|973.3|962.5|2
1649926640000|2022-04-14 08:57:20|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1649926650000|2022-04-14 08:57:30|972.7|961.9|972.7|961.9|972.7|961.9|972.7|961.9|1
1649926660000|2022-04-14 08:57:40|972.55|961.75|972.9|962.1|972.9|962.1|972.55|961.75|3
1649926680000|2022-04-14 08:58:00|973.15|962.35|973.15|962.35|973.15|962.35|973.15|962.35|1
1649926690000|2022-04-14 08:58:10|972.9|962.1|972.7|961.9|972.9|962.1|972.7|961.9|2
1649926730000|2022-04-14 08:58:50|972.6|961.8|972.4|961.6|972.6|961.8|972.4|961.6|3
1649926790000|2022-04-14 08:59:50|972.35|961.55|972.35|961.55|972.35|961.55|972.35|961.55|1
1649926800000|2022-04-14 09:00:00|972.06|961.26|972.06|961.26|972.07|961.27|972.01|961.21|4
1649926810000|2022-04-14 09:00:10|972.56|961.76|972.56|961.76|972.56|961.76|972.56|961.76|1
1649926820000|2022-04-14 09:00:20|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1649926880000|2022-04-14 09:01:20|972.97|962.17|973.02|962.22|973.85|963.05|972.9|962.1|5
1649926890000|2022-04-14 09:01:30|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1649926910000|2022-04-14 09:01:50|972.98|962.18|973.85|963.05|973.85|963.05|972.9|962.1|5
1649926960000|2022-04-14 09:02:40|973.8|963|973.8|963|973.8|963|973.8|963|1
1649926980000|2022-04-14 09:03:00|973.85|963.05|973.9|963.1|973.9|963.1|973.85|963.05|2
1649927030000|2022-04-14 09:03:50|973.95|963.15|974.03|963.23|974.03|963.23|973.95|963.15|4
1649927040000|2022-04-14 09:04:00|974.07|963.27|974.29|963.49|974.29|963.49|974.07|963.27|2
1649927050000|2022-04-14 09:04:10|974.39|963.59|974.39|963.59|974.39|963.59|974.39|963.59|1
1649927070000|2022-04-14 09:04:30|974.34|963.54|974.52|963.72|974.66|963.86|974.34|963.54|4
1649927080000|2022-04-14 09:04:40|974.41|963.61|974.1|963.3|974.41|963.61|974.1|963.3|2
1649927100000|2022-04-14 09:05:00|974.21|963.41|974.21|963.41|974.21|963.41|974.21|963.41|1
1649927110000|2022-04-14 09:05:10|974.05|963.25|974|963.2|974.05|963.25|974|963.2|2
1649927170000|2022-04-14 09:06:10|974.15|963.35|974.15|963.35|974.15|963.35|974.15|963.35|1
1649927180000|2022-04-14 09:06:20|974.2|963.4|973.9|963.1|974.2|963.4|973.9|963.1|2
1649927190000|2022-04-14 09:06:30|973.73|962.93|973.9|963.1|973.9|963.1|973.7|962.9|4
1649927210000|2022-04-14 09:06:50|973.8|963|973.9|963.1|973.9|963.1|973.8|963|3
1649927220000|2022-04-14 09:07:00|973.35|962.55|973.9|963.1|973.9|963.1|973.35|962.55|3
1649927230000|2022-04-14 09:07:10|973.4|962.6|973.4|962.6|973.4|962.6|973.4|962.6|1
1649927240000|2022-04-14 09:07:20|973.38|962.58|973.55|962.75|973.55|962.75|973.38|962.58|3
1649927270000|2022-04-14 09:07:50|973.48|962.68|973.45|962.65|973.48|962.68|973.43|962.63|3
1649927280000|2022-04-14 09:08:00|973.48|962.68|973.5|962.7|973.5|962.7|973.45|962.65|3
1649927290000|2022-04-14 09:08:10|973.3|962.5|973.78|962.98|973.9|963.1|973.3|962.5|7
1649927300000|2022-04-14 09:08:20|973.4|962.6|973.4|962.6|973.78|962.98|973.15|962.35|6
1649927330000|2022-04-14 09:08:50|973.2|962.4|973.2|962.4|973.2|962.4|973.2|962.4|1
1649927340000|2022-04-14 09:09:00|973.05|962.25|973.05|962.25|973.05|962.25|973.05|962.25|1
1649927360000|2022-04-14 09:09:20|972.9|962.1|972.25|961.45|972.9|962.1|972.25|961.45|2
1649927370000|2022-04-14 09:09:30|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1649927410000|2022-04-14 09:10:10|971.77|960.97|971.77|960.97|971.77|960.97|971.77|960.97|1
1649927460000|2022-04-14 09:11:00|971.7|960.9|971.7|960.9|971.7|960.9|971.7|960.9|1
1649927470000|2022-04-14 09:11:10|971.52|960.72|971.4|960.6|971.52|960.72|971.4|960.6|2
1649927710000|2022-04-14 09:15:10|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649927860000|2022-04-14 09:17:40|970.95|960.15|970.95|960.15|970.95|960.15|970.95|960.15|1
1649927870000|2022-04-14 09:17:50|971.3|960.5|971.3|960.5|971.3|960.5|971.3|960.5|1
1649927940000|2022-04-14 09:19:00|971.7|960.9|971.7|960.9|971.7|960.9|971.7|960.9|1
1649928000000|2022-04-14 09:20:00|971.75|960.95|971.75|960.95|971.75|960.95|971.75|960.95|1
1649928060000|2022-04-14 09:21:00|971.55|960.75|971.55|960.75|971.55|960.75|971.55|960.75|1
1649928110000|2022-04-14 09:21:50|971.1|960.3|970.98|960.18|971.18|960.38|970.98|960.18|3
1649928190000|2022-04-14 09:23:10|971.14|960.34|971.14|960.34|971.14|960.34|971.14|960.34|1
1649928290000|2022-04-14 09:24:50|971.25|960.45|971.25|960.45|971.25|960.45|971.25|960.45|1
1649928300000|2022-04-14 09:25:00|971.1|960.3|971.1|960.3|971.1|960.3|971.1|960.3|1
1649928330000|2022-04-14 09:25:30|971.05|960.25|970.32|959.52|971.05|960.25|970.31|959.51|8
1649928340000|2022-04-14 09:25:40|970.31|959.51|968.9|958.1|970.32|959.52|968.9|958.1|7
1649928350000|2022-04-14 09:25:50|968.87|958.07|967.21|956.41|968.9|958.1|967.21|956.41|13
1649928360000|2022-04-14 09:26:00|967.09|956.29|967.4|956.6|967.4|956.6|966.56|955.76|8
1649928370000|2022-04-14 09:26:10|967.5|956.7|967.05|956.25|967.5|956.7|966.9|956.1|4
1649928380000|2022-04-14 09:26:20|966.99|956.19|965.9|955.1|966.99|956.19|965.9|955.1|6
1649928390000|2022-04-14 09:26:30|965.85|955.05|964.4|953.6|965.9|955.1|964.4|953.6|8
1649928400000|2022-04-14 09:26:40|964.44|953.64|964.4|953.6|964.44|953.64|964.4|953.6|2
1649928410000|2022-04-14 09:26:50|964.55|953.75|964.4|953.6|964.55|953.75|964.4|953.6|2
1649928420000|2022-04-14 09:27:00|963.9|953.1|963.9|953.1|963.9|953.1|963.9|953.1|1
1649928440000|2022-04-14 09:27:20|963.96|953.16|964.01|953.21|964.01|953.21|963.96|953.16|2
1649928450000|2022-04-14 09:27:30|964.75|953.95|964.75|953.95|964.75|953.95|964.75|953.95|1
1649928480000|2022-04-14 09:28:00|964.78|953.98|964.73|953.93|964.78|953.98|964.73|953.93|2
1649928490000|2022-04-14 09:28:10|965.07|954.27|965.26|954.46|965.26|954.46|965.07|954.27|2
1649928540000|2022-04-14 09:29:00|965.58|954.78|965.58|954.78|965.58|954.78|965.58|954.78|1
1649928550000|2022-04-14 09:29:10|965.63|954.83|966.41|955.61|966.41|955.61|965.63|954.83|5
1649928600000|2022-04-14 09:30:00|966.61|955.81|966.61|955.81|966.61|955.81|966.61|955.81|1
1649928620000|2022-04-14 09:30:20|966.7|955.9|966.7|955.9|966.7|955.9|966.7|955.9|1
1649928660000|2022-04-14 09:31:00|966.8|956|966.8|956|966.8|956|966.8|956|1
1649928720000|2022-04-14 09:32:00|966.4|955.6|965.95|955.15|966.4|955.6|965.95|955.15|2
1649928750000|2022-04-14 09:32:30|966.32|955.52|966.32|955.52|966.32|955.52|966.32|955.52|1
1649928780000|2022-04-14 09:33:00|966.4|955.6|966.6|955.8|966.6|955.8|966.4|955.6|2
1649928790000|2022-04-14 09:33:10|966.49|955.69|966.6|955.8|966.6|955.8|966.49|955.69|2
1649928800000|2022-04-14 09:33:20|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649928810000|2022-04-14 09:33:30|967.4|956.6|967.74|956.94|967.9|957.1|967.4|956.6|5
1649928820000|2022-04-14 09:33:40|967.58|956.78|967.7|956.9|967.7|956.9|967.38|956.58|3
1649928830000|2022-04-14 09:33:50|967.9|957.1|968.2|957.4|968.2|957.4|967.9|957.1|2
1649928900000|2022-04-14 09:35:00|968.85|958.05|969.64|958.84|969.64|958.84|968.85|958.05|4
1649928920000|2022-04-14 09:35:20|969.79|958.99|969.79|958.99|969.79|958.99|969.79|958.99|1
1649928930000|2022-04-14 09:35:30|969.85|959.05|970.03|959.23|970.03|959.23|969.79|958.99|3
1649928940000|2022-04-14 09:35:40|970.63|959.83|969.9|959.1|970.8|960|969.9|959.1|6
1649928950000|2022-04-14 09:35:50|970.26|959.46|970.26|959.46|970.26|959.46|970.26|959.46|1
1649928960000|2022-04-14 09:36:00|970.46|959.66|969.94|959.14|970.46|959.66|969.94|959.14|3
1649929010000|2022-04-14 09:36:50|969.96|959.16|969.9|959.1|969.96|959.16|969.9|959.1|4
1649929020000|2022-04-14 09:37:00|969.79|958.99|969.79|958.99|969.79|958.99|969.79|958.99|1
1649929130000|2022-04-14 09:38:50|969.8|959|969.8|959|969.8|959|969.8|959|1
1649929180000|2022-04-14 09:39:40|969.85|959.05|969.98|959.18|969.98|959.18|969.85|959.05|3
1649929200000|2022-04-14 09:40:00|970.33|959.53|970.33|959.53|970.33|959.53|970.33|959.53|1
1649929210000|2022-04-14 09:40:10|970.5|959.7|971.04|960.24|971.04|960.24|970.5|959.7|2
1649929220000|2022-04-14 09:40:20|971.39|960.59|971.39|960.59|971.39|960.59|971.39|960.59|1
1649929230000|2022-04-14 09:40:30|971.44|960.64|971.44|960.64|971.44|960.64|971.44|960.64|1
1649929260000|2022-04-14 09:41:00|971.6|960.8|971.6|960.8|971.6|960.8|971.6|960.8|1
1649929270000|2022-04-14 09:41:10|971.55|960.75|971.55|960.75|971.55|960.75|971.55|960.75|1
1649929290000|2022-04-14 09:41:30|971.49|960.69|971.49|960.69|971.49|960.69|971.49|960.69|1
1649929300000|2022-04-14 09:41:40|971.44|960.64|971.44|960.64|971.44|960.64|971.44|960.64|1
1649929320000|2022-04-14 09:42:00|971.39|960.59|971.39|960.59|971.39|960.59|971.39|960.59|1
1649929340000|2022-04-14 09:42:20|971.49|960.69|971.49|960.69|971.49|960.69|971.49|960.69|1
1649929430000|2022-04-14 09:43:50|971.39|960.59|971.39|960.59|971.39|960.59|971.39|960.59|1
1649929440000|2022-04-14 09:44:00|971.49|960.69|971.49|960.69|971.49|960.69|971.49|960.69|1
1649929470000|2022-04-14 09:44:30|971.54|960.74|971.54|960.74|971.54|960.74|971.54|960.74|1
1649929520000|2022-04-14 09:45:20|971.44|960.64|971.44|960.64|971.44|960.64|971.44|960.64|1
1649929550000|2022-04-14 09:45:50|971.4|960.6|971.4|960.6|971.4|960.6|971.4|960.6|1
1649929560000|2022-04-14 09:46:00|971.21|960.41|971.21|960.41|971.21|960.41|971.21|960.41|1
1649929590000|2022-04-14 09:46:30|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649929610000|2022-04-14 09:46:50|971.3|960.5|971.31|960.51|971.31|960.51|971.3|960.5|2
1649929620000|2022-04-14 09:47:00|971.27|960.47|971.21|960.41|971.33|960.53|971.1|960.3|5
1649929680000|2022-04-14 09:48:00|971.05|960.25|971.05|960.25|971.05|960.25|971.05|960.25|1
1649929700000|2022-04-14 09:48:20|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649929710000|2022-04-14 09:48:30|970.83|960.03|970.3|959.5|970.83|960.03|970.3|959.5|3
1649929720000|2022-04-14 09:48:40|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1649929750000|2022-04-14 09:49:10|969.89|959.09|969.95|959.15|969.95|959.15|969.88|959.08|3
1649929770000|2022-04-14 09:49:30|970.65|959.85|970.65|959.85|970.65|959.85|970.65|959.85|1
1649929800000|2022-04-14 09:50:00|970.6|959.8|970.55|959.75|970.6|959.8|970.55|959.75|2
1649929810000|2022-04-14 09:50:10|970.6|959.8|970.6|959.8|970.6|959.8|970.6|959.8|1
1649929820000|2022-04-14 09:50:20|970.23|959.43|969.9|959.1|970.23|959.43|969.9|959.1|2
1649929870000|2022-04-14 09:51:10|969.89|959.09|969.88|959.08|969.89|959.09|969.88|959.08|2
1649929880000|2022-04-14 09:51:20|970.45|959.65|970.45|959.65|970.45|959.65|970.45|959.65|1
1649929890000|2022-04-14 09:51:30|970.3|959.5|970.3|959.5|970.3|959.5|970.3|959.5|1
1649929900000|2022-04-14 09:51:40|970.35|959.55|970.35|959.55|970.35|959.55|970.35|959.55|1
1649929910000|2022-04-14 09:51:50|970.4|959.6|970.4|959.6|970.4|959.6|970.4|959.6|1
1649929920000|2022-04-14 09:52:00|970.75|959.95|970.75|959.95|970.75|959.95|970.75|959.95|1
1649929930000|2022-04-14 09:52:10|970.6|959.8|970.6|959.8|970.6|959.8|970.6|959.8|1
1649929950000|2022-04-14 09:52:30|970.85|960.05|970.85|960.05|970.85|960.05|970.85|960.05|1
1649929960000|2022-04-14 09:52:40|970.9|960.1|971.4|960.6|971.4|960.6|970.9|960.1|4
1649929970000|2022-04-14 09:52:50|971.54|960.74|971.54|960.74|971.54|960.74|971.54|960.74|1
1649929980000|2022-04-14 09:53:00|971.7|960.9|971.7|960.9|971.7|960.9|971.7|960.9|1
1649930000000|2022-04-14 09:53:20|971.9|961.1|971.86|961.06|971.93|961.13|971.86|961.06|3
1649930040000|2022-04-14 09:54:00|971.9|961.1|973.64|962.84|973.64|962.84|971.9|961.1|5
1649930050000|2022-04-14 09:54:10|973.95|963.15|975.42|964.62|975.44|964.64|973.9|963.1|5
1649930060000|2022-04-14 09:54:20|975.4|964.6|977.6|966.8|977.6|966.8|975.4|964.6|9
1649930070000|2022-04-14 09:54:30|977.9|967.1|978.6|967.8|978.6|967.8|977.9|967.1|2
1649930080000|2022-04-14 09:54:40|978.29|967.49|977.11|966.31|978.29|967.49|977.11|966.31|6
1649930090000|2022-04-14 09:54:50|976.9|966.1|976.4|965.6|976.9|966.1|976.4|965.6|2
1649930100000|2022-04-14 09:55:00|975.9|965.1|975.96|965.16|975.96|965.16|975.9|965.1|2
1649930110000|2022-04-14 09:55:10|976.55|965.75|976.55|965.75|976.55|965.75|976.55|965.75|1
1649930120000|2022-04-14 09:55:20|976.8|966|976.8|966|976.8|966|976.8|966|1
1649930130000|2022-04-14 09:55:30|976.9|966.1|977.03|966.23|977.03|966.23|976.9|966.1|2
1649930140000|2022-04-14 09:55:40|977.11|966.31|977.51|966.71|977.51|966.71|977.11|966.31|2
1649930150000|2022-04-14 09:55:50|977.61|966.81|977.51|966.71|977.61|966.81|977.45|966.65|4
1649930160000|2022-04-14 09:56:00|977.6|966.8|977.7|966.9|977.7|966.9|977.6|966.8|2
1649930170000|2022-04-14 09:56:10|977.52|966.72|977.53|966.73|977.53|966.73|977.52|966.72|2
1649930180000|2022-04-14 09:56:20|977.08|966.28|977.08|966.28|977.08|966.28|977.08|966.28|1
1649930190000|2022-04-14 09:56:30|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1649930260000|2022-04-14 09:57:40|976.7|965.9|976.7|965.9|976.7|965.9|976.7|965.9|1
1649930270000|2022-04-14 09:57:50|976.6|965.8|975.9|965.1|976.6|965.8|975.9|965.1|3
1649930280000|2022-04-14 09:58:00|975.87|965.07|975.87|965.07|975.87|965.07|975.87|965.07|1
1649930290000|2022-04-14 09:58:10|975.89|965.09|975.89|965.09|975.89|965.09|975.89|965.09|1
1649930300000|2022-04-14 09:58:20|975.87|965.07|975.87|965.07|975.87|965.07|975.87|965.07|1
1649930310000|2022-04-14 09:58:30|975.75|964.95|975.75|964.95|975.75|964.95|975.75|964.95|1
1649930350000|2022-04-14 09:59:10|975.9|965.1|975.89|965.09|976.17|965.37|975.89|965.09|4
1649930370000|2022-04-14 09:59:30|976.01|965.21|975.89|965.09|976.12|965.32|975.89|965.09|4
1649930380000|2022-04-14 09:59:40|976.03|965.23|975.89|965.09|976.12|965.32|975.89|965.09|4
1649930390000|2022-04-14 09:59:50|975.9|965.1|976|965.2|976|965.2|975.9|965.1|2
1649930400000|2022-04-14 10:00:00|975.9|965.1|975.9|965.1|975.98|965.18|975.75|964.95|5
1649930410000|2022-04-14 10:00:10|975.55|964.75|975.55|964.75|975.55|964.75|975.55|964.75|1
1649930420000|2022-04-14 10:00:20|975.34|964.54|975.34|964.54|975.35|964.55|975.34|964.54|3
1649930430000|2022-04-14 10:00:30|975.51|964.71|975.25|964.45|975.55|964.75|975.25|964.45|4
1649930440000|2022-04-14 10:00:40|975.4|964.6|975.44|964.64|975.44|964.64|975.4|964.6|2
1649930450000|2022-04-14 10:00:50|975.49|964.69|975.9|965.1|975.9|965.1|975.49|964.69|2
1649930460000|2022-04-14 10:01:00|976.15|965.35|975.9|965.1|976.15|965.35|975.9|965.1|5
1649930480000|2022-04-14 10:01:20|975.88|965.08|975.88|965.08|975.88|965.08|975.88|965.08|1
1649930530000|2022-04-14 10:02:10|975.8|965|975.56|964.76|975.8|965|975.56|964.76|2
1649930550000|2022-04-14 10:02:30|975.55|964.75|975.55|964.75|975.55|964.75|975.55|964.75|1
1649930580000|2022-04-14 10:03:00|975.5|964.7|975.5|964.7|975.5|964.7|975.5|964.7|1
1649930590000|2022-04-14 10:03:10|975.05|964.25|975.05|964.25|975.05|964.25|975.05|964.25|1
1649930610000|2022-04-14 10:03:30|974.89|964.09|974.89|964.09|974.89|964.09|974.89|964.09|1
1649930630000|2022-04-14 10:03:50|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649930670000|2022-04-14 10:04:30|974.7|963.9|974.7|963.9|974.7|963.9|974.7|963.9|1
1649930700000|2022-04-14 10:05:00|974.65|963.85|974.65|963.85|974.65|963.85|974.65|963.85|1
1649930750000|2022-04-14 10:05:50|974.5|963.7|974.11|963.31|974.5|963.7|974.11|963.31|2
1649930760000|2022-04-14 10:06:00|974.05|963.25|973.94|963.14|974.05|963.25|973.94|963.14|2
1649930810000|2022-04-14 10:06:50|973.81|963.01|973.81|963.01|973.81|963.01|973.81|963.01|1
1649930830000|2022-04-14 10:07:10|973.71|962.91|973.69|962.89|973.71|962.91|973.69|962.89|2
1649930860000|2022-04-14 10:07:40|973.75|962.95|973.75|962.95|973.75|962.95|973.75|962.95|1
1649930880000|2022-04-14 10:08:00|973.65|962.85|973.64|962.84|973.65|962.85|973.64|962.84|2
1649930890000|2022-04-14 10:08:10|973.25|962.45|973.25|962.45|973.25|962.45|973.25|962.45|1
1649930910000|2022-04-14 10:08:30|973.22|962.42|973.1|962.3|973.25|962.45|973.07|962.27|4
1649930930000|2022-04-14 10:08:50|973.08|962.28|973.07|962.27|973.08|962.28|973.07|962.27|2
1649930940000|2022-04-14 10:09:00|973|962.2|973|962.2|973|962.2|973|962.2|1
1649930950000|2022-04-14 10:09:10|972.95|962.15|972.95|962.15|972.95|962.15|972.95|962.15|1
1649930960000|2022-04-14 10:09:20|972.74|961.94|972.7|961.9|972.74|961.94|972.7|961.9|2
1649930990000|2022-04-14 10:09:50|972.65|961.85|972.65|961.85|972.65|961.85|972.65|961.85|1
1649931000000|2022-04-14 10:10:00|972.7|961.9|972.7|961.9|972.7|961.9|972.7|961.9|1
1649931010000|2022-04-14 10:10:10|972.9|962.1|973.25|962.45|973.25|962.45|972.9|962.1|2
1649931020000|2022-04-14 10:10:20|973.45|962.65|973.35|962.55|973.45|962.65|973.35|962.55|2
1649931040000|2022-04-14 10:10:40|973.38|962.58|972.81|962.01|973.38|962.58|972.81|962.01|3
1649931060000|2022-04-14 10:11:00|972.71|961.91|972.71|961.91|972.71|961.91|972.71|961.91|1
1649931070000|2022-04-14 10:11:10|972.7|961.9|972.11|961.31|972.71|961.91|972.11|961.31|4
1649931100000|2022-04-14 10:11:40|971.9|961.1|971.79|960.99|971.9|961.1|971.79|960.99|2
1649931110000|2022-04-14 10:11:50|971.81|961.01|971.9|961.1|971.9|961.1|971.81|961.01|2
1649931120000|2022-04-14 10:12:00|971.95|961.15|971.95|961.15|971.95|961.15|971.95|961.15|1
1649931130000|2022-04-14 10:12:10|971.9|961.1|971.82|961.02|971.95|961.15|971.82|961.02|3
1649931140000|2022-04-14 10:12:20|971.77|960.97|971.39|960.59|971.77|960.97|971.39|960.59|2
1649931150000|2022-04-14 10:12:30|971.05|960.25|971.27|960.47|971.27|960.47|971.05|960.25|3
1649931160000|2022-04-14 10:12:40|971.58|960.78|971.58|960.78|971.58|960.78|971.58|960.78|1
1649931170000|2022-04-14 10:12:50|971.72|960.92|971.85|961.05|971.85|961.05|971.72|960.92|3
1649931180000|2022-04-14 10:13:00|971.77|960.97|972.34|961.54|972.9|962.1|971.77|960.97|5
1649931190000|2022-04-14 10:13:10|972.37|961.57|972.12|961.32|972.37|961.57|972.05|961.25|3
1649931200000|2022-04-14 10:13:20|972.26|961.46|972.26|961.46|972.26|961.46|972.26|961.46|1
1649931210000|2022-04-14 10:13:30|972.66|961.86|972.26|961.46|972.66|961.86|972.26|961.46|2
1649931220000|2022-04-14 10:13:40|972.4|961.6|973.85|963.05|973.9|963.1|972.4|961.6|6
1649931230000|2022-04-14 10:13:50|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649931240000|2022-04-14 10:14:00|973.99|963.19|974.9|964.1|974.9|964.1|973.9|963.1|7
1649931250000|2022-04-14 10:14:10|974.86|964.06|974.63|963.83|974.86|964.06|974.63|963.83|3
1649931260000|2022-04-14 10:14:20|974.4|963.6|973.9|963.1|974.4|963.6|973.9|963.1|2
1649931310000|2022-04-14 10:15:10|973.93|963.13|974.57|963.77|974.9|964.1|973.9|963.1|6
1649931320000|2022-04-14 10:15:20|974.54|963.74|974.57|963.77|974.57|963.77|974.54|963.74|2
1649931340000|2022-04-14 10:15:40|974.54|963.74|974.57|963.77|974.57|963.77|974.54|963.74|2
1649931350000|2022-04-14 10:15:50|974.9|964.1|974.5|963.7|974.9|964.1|974.5|963.7|2
1649931360000|2022-04-14 10:16:00|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649931380000|2022-04-14 10:16:20|974.82|964.02|974.95|964.15|974.95|964.15|974.82|964.02|3
1649931400000|2022-04-14 10:16:40|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1649931410000|2022-04-14 10:16:50|974.85|964.05|974.85|964.05|974.85|964.05|974.85|964.05|1
1649931420000|2022-04-14 10:17:00|974.75|963.95|974.3|963.5|974.75|963.95|974.3|963.5|5
1649931430000|2022-04-14 10:17:10|974|963.2|974|963.2|974|963.2|974|963.2|1
1649931450000|2022-04-14 10:17:30|973.8|963|973.4|962.6|973.8|963|973.4|962.6|2
1649931460000|2022-04-14 10:17:40|972.9|962.1|972.65|961.85|972.9|962.1|972.4|961.6|4
1649931470000|2022-04-14 10:17:50|972.6|961.8|971.9|961.1|972.6|961.8|971.9|961.1|3
1649931480000|2022-04-14 10:18:00|970.95|960.15|970.9|960.1|971.75|960.95|970.9|960.1|6
1649931490000|2022-04-14 10:18:10|971.1|960.3|970.9|960.1|971.1|960.3|970.9|960.1|2
1649931510000|2022-04-14 10:18:30|971.4|960.6|970.95|960.15|971.4|960.6|970.95|960.15|2
1649931530000|2022-04-14 10:18:50|971.08|960.28|970.9|960.1|971.08|960.28|970.9|960.1|2
1649931550000|2022-04-14 10:19:10|970.83|960.03|970.83|960.03|970.83|960.03|970.83|960.03|1
1649931570000|2022-04-14 10:19:30|970.76|959.96|970.9|960.1|970.9|960.1|970.76|959.96|3
1649931650000|2022-04-14 10:20:50|971.08|960.28|971.01|960.21|971.08|960.28|970.9|960.1|3
1649931660000|2022-04-14 10:21:00|971.43|960.63|971.08|960.28|971.43|960.63|971.01|960.21|4
1649931670000|2022-04-14 10:21:10|971.06|960.26|970.9|960.1|971.06|960.26|970.9|960.1|3
1649931770000|2022-04-14 10:22:50|970.78|959.98|970.78|959.98|970.78|959.98|970.78|959.98|1
1649931780000|2022-04-14 10:23:00|970.67|959.87|970.78|959.98|970.78|959.98|970.67|959.87|2
1649931790000|2022-04-14 10:23:10|970.33|959.53|970.78|959.98|970.78|959.98|970.33|959.53|2
1649931800000|2022-04-14 10:23:20|970.33|959.53|970.33|959.53|970.33|959.53|970.33|959.53|1
1649931820000|2022-04-14 10:23:40|970.31|959.51|970.31|959.51|970.31|959.51|970.31|959.51|1
1649931830000|2022-04-14 10:23:50|970.33|959.53|970.33|959.53|970.33|959.53|970.33|959.53|1
1649931840000|2022-04-14 10:24:00|970.31|959.51|970.33|959.53|970.33|959.53|970.31|959.51|2
1649931860000|2022-04-14 10:24:20|970.28|959.48|970.33|959.53|970.33|959.53|970.28|959.48|2
1649931870000|2022-04-14 10:24:30|970.45|959.65|970.45|959.65|970.45|959.65|970.45|959.65|1
1649931890000|2022-04-14 10:24:50|970.89|960.09|970.89|960.09|970.89|960.09|970.89|960.09|1
1649931900000|2022-04-14 10:25:00|970.87|960.07|971.55|960.75|971.55|960.75|970.87|960.07|2
1649931920000|2022-04-14 10:25:20|971.49|960.69|970.95|960.15|971.49|960.69|970.95|960.15|3
1649931930000|2022-04-14 10:25:30|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649931960000|2022-04-14 10:26:00|971|960.2|971|960.2|971|960.2|971|960.2|1
1649931990000|2022-04-14 10:26:30|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649932010000|2022-04-14 10:26:50|970.95|960.15|970.9|960.1|970.95|960.15|970.9|960.1|2
1649932020000|2022-04-14 10:27:00|970.85|960.05|970.85|960.05|970.85|960.05|970.85|960.05|1
1649932030000|2022-04-14 10:27:10|970.84|960.04|970.72|959.92|970.84|960.04|970.72|959.92|3
1649932070000|2022-04-14 10:27:50|970.33|959.53|970.33|959.53|970.33|959.53|970.33|959.53|1
1649932090000|2022-04-14 10:28:10|970.3|959.5|970.3|959.5|970.3|959.5|970.3|959.5|1
1649932110000|2022-04-14 10:28:30|970.25|959.45|970.25|959.45|970.25|959.45|970.25|959.45|1
1649932130000|2022-04-14 10:28:50|970.2|959.4|970.2|959.4|970.2|959.4|970.2|959.4|1
1649932140000|2022-04-14 10:29:00|970.38|959.58|970.38|959.58|970.38|959.58|970.38|959.58|1
1649932150000|2022-04-14 10:29:10|970.65|959.85|970.85|960.05|970.85|960.05|970.55|959.75|3
1649932200000|2022-04-14 10:30:00|970.89|960.09|970.9|960.1|970.9|960.1|970.85|960.05|3
1649932210000|2022-04-14 10:30:10|970.8|960|970|959.2|970.8|960|970|959.2|4
1649932220000|2022-04-14 10:30:20|970.1|959.3|970.1|959.3|970.1|959.3|970.1|959.3|1
1649932250000|2022-04-14 10:30:50|970.2|959.4|970.2|959.4|970.2|959.4|970.2|959.4|1
1649932260000|2022-04-14 10:31:00|970.25|959.45|970.25|959.45|970.25|959.45|970.25|959.45|1
1649932310000|2022-04-14 10:31:50|970|959.2|970|959.2|970|959.2|970|959.2|1
1649932320000|2022-04-14 10:32:00|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1649932330000|2022-04-14 10:32:10|969.71|958.91|968.85|958.05|969.71|958.91|968.85|958.05|5
1649932340000|2022-04-14 10:32:20|968.75|957.95|968.75|957.95|968.75|957.95|968.75|957.95|1
1649932350000|2022-04-14 10:32:30|968.85|958.05|968.85|958.05|968.85|958.05|968.85|958.05|1
1649932360000|2022-04-14 10:32:40|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649932390000|2022-04-14 10:33:10|969|958.2|969.9|959.1|969.96|959.16|969|958.2|6
1649932400000|2022-04-14 10:33:20|969.84|959.04|969.9|959.1|969.9|959.1|969.84|959.04|3
1649932430000|2022-04-14 10:33:50|969.68|958.88|969.64|958.84|969.68|958.88|969.64|958.84|2
1649932440000|2022-04-14 10:34:00|969.4|958.6|969.4|958.6|969.4|958.6|969.4|958.6|1
1649932460000|2022-04-14 10:34:20|969.34|958.54|969.34|958.54|969.34|958.54|969.34|958.54|1
1649932470000|2022-04-14 10:34:30|968.81|958.01|968.5|957.7|968.81|958.01|968.5|957.7|2
1649932490000|2022-04-14 10:34:50|968.25|957.45|968.35|957.55|968.35|957.55|968.25|957.45|2
1649932500000|2022-04-14 10:35:00|968.84|958.04|968.84|958.04|968.84|958.04|968.84|958.04|1
1649932530000|2022-04-14 10:35:30|968.6|957.8|968.6|957.8|968.6|957.8|968.6|957.8|1
1649932560000|2022-04-14 10:36:00|968.56|957.76|968.55|957.75|968.56|957.76|968.55|957.75|2
1649932570000|2022-04-14 10:36:10|968.3|957.5|968.3|957.5|968.3|957.5|968.3|957.5|1
1649932580000|2022-04-14 10:36:20|968.2|957.4|968.2|957.4|968.2|957.4|968.2|957.4|1
1649932600000|2022-04-14 10:36:40|968.1|957.3|968.1|957.3|968.1|957.3|968.1|957.3|1
1649932640000|2022-04-14 10:37:20|968|957.2|967.9|957.1|968|957.2|967.9|957.1|2
1649932660000|2022-04-14 10:37:40|967.4|956.6|966.9|956.1|967.4|956.6|966.9|956.1|2
1649932670000|2022-04-14 10:37:50|967.4|956.6|967.9|957.1|967.9|957.1|967.4|956.6|2
1649932700000|2022-04-14 10:38:20|968.04|957.24|968.04|957.24|968.04|957.24|968.04|957.24|1
1649932720000|2022-04-14 10:38:40|968.4|957.6|968.4|957.6|968.4|957.6|968.4|957.6|1
1649932740000|2022-04-14 10:39:00|968.8|958|968.8|958|968.8|958|968.8|958|1
1649932750000|2022-04-14 10:39:10|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649932800000|2022-04-14 10:40:00|968.8|958|968.8|958|968.8|958|968.8|958|1
1649932810000|2022-04-14 10:40:10|968.4|957.6|968.24|957.44|968.4|957.6|968.24|957.44|2
1649932830000|2022-04-14 10:40:30|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649932920000|2022-04-14 10:42:00|968.72|957.92|968.72|957.92|968.72|957.92|968.72|957.92|1
1649932940000|2022-04-14 10:42:20|968.77|957.97|968.77|957.97|968.77|957.97|968.77|957.97|1
1649932960000|2022-04-14 10:42:40|968.39|957.59|968.14|957.34|968.39|957.59|968.14|957.34|2
1649932980000|2022-04-14 10:43:00|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649933000000|2022-04-14 10:43:20|967.8|957|967.8|957|967.8|957|967.8|957|1
1649933030000|2022-04-14 10:43:50|967.85|957.05|967.85|957.05|967.85|957.05|967.85|957.05|1
1649933040000|2022-04-14 10:44:00|967.8|957|967.8|957|967.8|957|967.8|957|1
1649933090000|2022-04-14 10:44:50|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649933110000|2022-04-14 10:45:10|967.8|957|967.8|957|967.8|957|967.8|957|1
1649933120000|2022-04-14 10:45:20|967.4|956.6|966.9|956.1|967.4|956.6|966.9|956.1|2
1649933150000|2022-04-14 10:45:50|966.5|955.7|966|955.2|966.5|955.7|966|955.2|4
1649933160000|2022-04-14 10:46:00|965.9|955.1|965.9|955.1|965.9|955.1|965.73|954.93|3
1649933170000|2022-04-14 10:46:10|965.65|954.85|965.65|954.85|965.65|954.85|965.65|954.85|1
1649933180000|2022-04-14 10:46:20|965.7|954.9|965.7|954.9|965.7|954.9|965.7|954.9|1
1649933190000|2022-04-14 10:46:30|965.75|954.95|965.75|954.95|965.75|954.95|965.75|954.95|1
1649933200000|2022-04-14 10:46:40|965.8|955|965.8|955|965.8|955|965.8|955|1
1649933220000|2022-04-14 10:47:00|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649933270000|2022-04-14 10:47:50|965.83|955.03|964.9|954.1|965.83|955.03|964.9|954.1|4
1649933350000|2022-04-14 10:49:10|964.93|954.13|964.93|954.13|965.05|954.25|964.93|954.13|5
1649933360000|2022-04-14 10:49:20|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1649933390000|2022-04-14 10:49:50|964.53|953.73|963.99|953.19|964.53|953.73|963.99|953.19|3
1649933400000|2022-04-14 10:50:00|963.97|953.17|963.97|953.17|964.47|953.67|963.97|953.17|6
1649933420000|2022-04-14 10:50:20|963.9|953.1|962.9|952.1|963.9|953.1|962.9|952.1|6
1649933430000|2022-04-14 10:50:30|963.03|952.23|962.9|952.1|963.03|952.23|962.9|952.1|2
1649933440000|2022-04-14 10:50:40|963.31|952.51|963.31|952.51|963.31|952.51|963.31|952.51|1
1649933460000|2022-04-14 10:51:00|963.44|952.64|964.32|953.52|964.32|953.52|963.44|952.64|4
1649933470000|2022-04-14 10:51:10|964.8|954|965.15|954.35|965.15|954.35|964.8|954|3
1649933480000|2022-04-14 10:51:20|965.65|954.85|965.85|955.05|965.85|955.05|965.65|954.85|2
1649933500000|2022-04-14 10:51:40|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649933510000|2022-04-14 10:51:50|965.85|955.05|965.85|955.05|965.85|955.05|965.85|955.05|1
1649933520000|2022-04-14 10:52:00|965.63|954.83|965.47|954.67|965.63|954.83|965.05|954.25|4
1649933530000|2022-04-14 10:52:10|965.17|954.37|965.17|954.37|965.17|954.37|965.17|954.37|1
1649933540000|2022-04-14 10:52:20|965.08|954.28|964.9|954.1|965.08|954.28|964.9|954.1|2
1649933560000|2022-04-14 10:52:40|964.3|953.5|964.4|953.6|964.4|953.6|964.16|953.36|6
1649933580000|2022-04-14 10:53:00|963.9|953.1|964.2|953.4|964.2|953.4|963.9|953.1|3
1649933610000|2022-04-14 10:53:30|964.4|953.6|964.4|953.6|964.4|953.6|964.4|953.6|1
1649933620000|2022-04-14 10:53:40|963.9|953.1|964.13|953.33|964.27|953.47|963.9|953.1|4
1649933650000|2022-04-14 10:54:10|964.1|953.3|964.1|953.3|964.1|953.3|964.1|953.3|1
1649933680000|2022-04-14 10:54:40|964.29|953.49|964.4|953.6|964.4|953.6|964.28|953.48|4
1649933800000|2022-04-14 10:56:40|964.56|953.76|965.57|954.77|965.57|954.77|964.56|953.76|3
1649933860000|2022-04-14 10:57:40|965.49|954.69|965.49|954.69|965.49|954.69|965.49|954.69|1
1649933870000|2022-04-14 10:57:50|965.68|954.88|965.68|954.88|965.68|954.88|965.68|954.88|1
1649933880000|2022-04-14 10:58:00|965.53|954.73|965.53|954.73|965.53|954.73|965.53|954.73|1
1649934010000|2022-04-14 11:00:10|964.96|954.16|964.96|954.16|964.96|954.16|964.96|954.16|1
1649934030000|2022-04-14 11:00:30|965.18|954.38|965.18|954.38|965.18|954.38|965.18|954.38|1
1649934050000|2022-04-14 11:00:50|966.01|955.21|966.01|955.21|966.23|955.43|966.01|955.21|3
1649934060000|2022-04-14 11:01:00|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649934170000|2022-04-14 11:02:50|965.64|954.84|966.5|955.7|966.5|955.7|965.64|954.84|4
1649934180000|2022-04-14 11:03:00|966.03|955.23|966.03|955.23|966.03|955.23|966.03|955.23|1
1649934190000|2022-04-14 11:03:10|966.07|955.27|966.08|955.28|966.31|955.51|966.07|955.27|3
1649934200000|2022-04-14 11:03:20|966.32|955.52|966.69|955.89|966.69|955.89|966.32|955.52|2
1649934210000|2022-04-14 11:03:30|966.61|955.81|966.1|955.3|966.73|955.93|966.1|955.3|4
1649934220000|2022-04-14 11:03:40|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649934240000|2022-04-14 11:04:00|965.25|954.45|965.4|954.6|965.4|954.6|965.25|954.45|2
1649934250000|2022-04-14 11:04:10|965.55|954.75|965.55|954.75|965.55|954.75|965.55|954.75|1
1649934260000|2022-04-14 11:04:20|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649934270000|2022-04-14 11:04:30|965.96|955.16|966.23|955.43|966.23|955.43|965.96|955.16|2
1649934280000|2022-04-14 11:04:40|966.31|955.51|966.17|955.37|966.48|955.68|966.17|955.37|6
1649934310000|2022-04-14 11:05:10|966.3|955.5|966.3|955.5|966.3|955.5|966.3|955.5|1
1649934320000|2022-04-14 11:05:20|966.8|956|966.97|956.17|967.03|956.23|966.8|956|4
1649934350000|2022-04-14 11:05:50|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649934420000|2022-04-14 11:07:00|967.03|956.23|967.03|956.23|967.03|956.23|967.03|956.23|1
1649934450000|2022-04-14 11:07:30|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649934460000|2022-04-14 11:07:40|967|956.2|967|956.2|967|956.2|966.93|956.13|3
1649934470000|2022-04-14 11:07:50|966.1|955.3|966.1|955.3|966.1|955.3|966.1|955.3|1
1649934480000|2022-04-14 11:08:00|966.2|955.4|966.2|955.4|966.4|955.6|966.2|955.4|3
1649934560000|2022-04-14 11:09:20|966.05|955.25|966.05|955.25|966.05|955.25|966.05|955.25|1
1649934620000|2022-04-14 11:10:20|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649934630000|2022-04-14 11:10:30|965.75|954.95|965.9|955.1|965.9|955.1|965.72|954.92|3
1649934680000|2022-04-14 11:11:20|965.96|955.16|966.4|955.6|966.4|955.6|965.9|955.1|4
1649934700000|2022-04-14 11:11:40|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649934710000|2022-04-14 11:11:50|967.84|957.04|967.84|957.04|967.84|957.04|967.84|957.04|1
1649934720000|2022-04-14 11:12:00|967.9|957.1|967.7|956.9|967.9|957.1|967.7|956.9|2
1649934730000|2022-04-14 11:12:10|967.65|956.85|967.9|957.1|968|957.2|967.65|956.85|8
1649934820000|2022-04-14 11:13:40|967.96|957.16|967.96|957.16|967.96|957.16|967.96|957.16|1
1649934840000|2022-04-14 11:14:00|967.99|957.19|967.96|957.16|967.99|957.19|967.96|957.16|2
1649934850000|2022-04-14 11:14:10|967.95|957.15|967.71|956.91|967.96|957.16|967.71|956.91|3
1649934860000|2022-04-14 11:14:20|967.54|956.74|966.9|956.1|967.54|956.74|966.9|956.1|3
1649934880000|2022-04-14 11:14:40|967.4|956.6|967.4|956.6|967.4|956.6|967.4|956.6|1
1649934890000|2022-04-14 11:14:50|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649934910000|2022-04-14 11:15:10|967.85|957.05|967.85|957.05|967.85|957.05|967.85|957.05|1
1649934930000|2022-04-14 11:15:30|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649934970000|2022-04-14 11:16:10|967.75|956.95|967.75|956.95|967.75|956.95|967.75|956.95|1
1649934980000|2022-04-14 11:16:20|967.4|956.6|967.15|956.35|967.4|956.6|966.9|956.1|3
1649935000000|2022-04-14 11:16:40|967|956.2|967|956.2|967|956.2|967|956.2|1
1649935020000|2022-04-14 11:17:00|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649935060000|2022-04-14 11:17:40|966.4|955.6|966.4|955.6|966.4|955.6|966.4|955.6|1
1649935080000|2022-04-14 11:18:00|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649935090000|2022-04-14 11:18:10|965.74|954.94|965.9|955.1|965.9|955.1|965.74|954.94|2
1649935190000|2022-04-14 11:19:50|966|955.2|965.89|955.09|966|955.2|965.89|955.09|4
1649935200000|2022-04-14 11:20:00|966.24|955.44|965.89|955.09|966.24|955.44|965.89|955.09|3
1649935230000|2022-04-14 11:20:30|965.84|955.04|965.84|955.04|965.84|955.04|965.84|955.04|1
1649935270000|2022-04-14 11:21:10|965.85|955.05|965.7|954.9|965.85|955.05|965.7|954.9|2
1649935300000|2022-04-14 11:21:40|965.35|954.55|965.35|954.55|965.35|954.55|965.35|954.55|1
1649935330000|2022-04-14 11:22:10|965.5|954.7|965.45|954.65|965.55|954.75|965.45|954.65|4
1649935340000|2022-04-14 11:22:20|965.55|954.75|965.75|954.95|965.75|954.95|965.55|954.75|2
1649935400000|2022-04-14 11:23:20|965.62|954.82|965.48|954.68|965.62|954.82|965.48|954.68|2
1649935410000|2022-04-14 11:23:30|965.62|954.82|966.15|955.35|966.15|955.35|965.54|954.74|7
1649935420000|2022-04-14 11:23:40|966.75|955.95|966.75|955.95|966.75|955.95|966.75|955.95|1
1649935430000|2022-04-14 11:23:50|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649935460000|2022-04-14 11:24:20|967.03|956.23|967.1|956.3|967.52|956.72|967.03|956.23|3
1649935480000|2022-04-14 11:24:40|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649935520000|2022-04-14 11:25:20|966.65|955.85|966.4|955.6|966.65|955.85|966.4|955.6|2
1649935530000|2022-04-14 11:25:30|965.95|955.15|965.67|954.87|965.95|955.15|965.67|954.87|4
1649935550000|2022-04-14 11:25:50|965.13|954.33|965.13|954.33|965.13|954.33|965.13|954.33|1
1649935560000|2022-04-14 11:26:00|965.2|954.4|965.9|955.1|965.9|955.1|965.2|954.4|4
1649935590000|2022-04-14 11:26:30|966.05|955.25|966.05|955.25|966.05|955.25|966.05|955.25|1
1649935600000|2022-04-14 11:26:40|965.9|955.1|966.9|956.1|966.9|956.1|965.9|955.1|3
1649935620000|2022-04-14 11:27:00|966.62|955.82|966.62|955.82|966.62|955.82|966.62|955.82|1
1649935630000|2022-04-14 11:27:10|966.4|955.6|966.4|955.6|966.59|955.79|966.4|955.6|3
1649935670000|2022-04-14 11:27:50|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649935680000|2022-04-14 11:28:00|966.78|955.98|967.05|956.25|967.05|956.25|966.78|955.98|3
1649935690000|2022-04-14 11:28:10|967.08|956.28|967.26|956.46|967.44|956.64|967.08|956.28|6
1649935700000|2022-04-14 11:28:20|967.4|956.6|967.4|956.6|967.4|956.6|967.4|956.6|1
1649935730000|2022-04-14 11:28:50|967.9|957.1|967.62|956.82|967.9|957.1|967.62|956.82|3
1649935740000|2022-04-14 11:29:00|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649935800000|2022-04-14 11:30:00|967.85|957.05|967.76|956.96|967.85|957.05|967.76|956.96|2
1649935820000|2022-04-14 11:30:20|967.2|956.4|967.2|956.4|967.2|956.4|967.2|956.4|1
1649935830000|2022-04-14 11:30:30|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649935840000|2022-04-14 11:30:40|966.78|955.98|966.4|955.6|966.78|955.98|966.4|955.6|2
1649935850000|2022-04-14 11:30:50|966.25|955.45|966.25|955.45|966.25|955.45|966.25|955.45|1
1649935860000|2022-04-14 11:31:00|966.1|955.3|966.1|955.3|966.1|955.3|966.1|955.3|1
1649935870000|2022-04-14 11:31:10|966.4|955.6|966.4|955.6|966.4|955.6|966.4|955.6|1
1649935880000|2022-04-14 11:31:20|966.33|955.53|966.4|955.6|966.4|955.6|966.33|955.53|2
1649935890000|2022-04-14 11:31:30|966.45|955.65|966.45|955.65|966.45|955.65|966.45|955.65|1
1649935910000|2022-04-14 11:31:50|966.4|955.6|967.36|956.56|967.36|956.56|966.4|955.6|6
1649935920000|2022-04-14 11:32:00|967.01|956.21|967.36|956.56|967.36|956.56|966.9|956.1|5
1649935930000|2022-04-14 11:32:10|967.27|956.47|967.36|956.56|967.36|956.56|967.05|956.25|5
1649935960000|2022-04-14 11:32:40|967.27|956.47|967.36|956.56|967.36|956.56|967.27|956.47|2
1649935980000|2022-04-14 11:33:00|967.23|956.43|967.36|956.56|967.36|956.56|967.23|956.43|2
1649936030000|2022-04-14 11:33:50|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649936080000|2022-04-14 11:34:40|966.72|955.92|965.9|955.1|966.72|955.92|965.83|955.03|6
1649936110000|2022-04-14 11:35:10|965.45|954.65|965.61|954.81|965.61|954.81|965.45|954.65|7
1649936130000|2022-04-14 11:35:30|965.8|955|965.4|954.6|965.8|955|965.4|954.6|2
1649936160000|2022-04-14 11:36:00|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1649936180000|2022-04-14 11:36:20|965.18|954.38|965.72|954.92|965.72|954.92|965.18|954.38|2
1649936190000|2022-04-14 11:36:30|965.27|954.47|965.77|954.97|965.77|954.97|965.27|954.47|11
1649936220000|2022-04-14 11:37:00|965.55|954.75|965.9|955.1|965.9|955.1|965.55|954.75|3
1649936280000|2022-04-14 11:38:00|965.75|954.95|965.25|954.45|965.75|954.95|965.25|954.45|3
1649936290000|2022-04-14 11:38:10|964.75|953.95|963.9|953.1|964.75|953.95|963.9|953.1|2
1649936330000|2022-04-14 11:38:50|963.71|952.91|963.9|953.1|963.9|953.1|963.71|952.91|2
1649936390000|2022-04-14 11:39:50|964.4|953.6|964.4|953.6|964.4|953.6|964.4|953.6|1
1649936400000|2022-04-14 11:40:00|964.9|954.1|964.19|953.39|964.9|954.1|964.19|953.39|3
1649936420000|2022-04-14 11:40:20|964.18|953.38|964.18|953.38|964.18|953.38|964.18|953.38|1
1649936440000|2022-04-14 11:40:40|964.68|953.88|964.68|953.88|964.68|953.88|964.68|953.88|1
1649936460000|2022-04-14 11:41:00|964.75|953.95|964.75|953.95|964.75|953.95|964.75|953.95|1
1649936480000|2022-04-14 11:41:20|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1649936490000|2022-04-14 11:41:30|964.62|953.82|964.4|953.6|964.62|953.82|964.4|953.6|2
1649936520000|2022-04-14 11:42:00|963.9|953.1|963.71|952.91|963.9|953.1|963.71|952.91|2
1649936530000|2022-04-14 11:42:10|963.28|952.48|963.71|952.91|963.74|952.94|963.28|952.48|3
1649936540000|2022-04-14 11:42:20|963.75|952.95|962.9|952.1|963.75|952.95|962.9|952.1|4
1649936550000|2022-04-14 11:42:30|963.4|952.6|963.4|952.6|963.4|952.6|963.4|952.6|1
1649936560000|2022-04-14 11:42:40|963.75|952.95|963.75|952.95|963.75|952.95|963.75|952.95|1
1649936570000|2022-04-14 11:42:50|963.58|952.78|963.23|952.43|963.58|952.78|963.23|952.43|2
1649936580000|2022-04-14 11:43:00|963.17|952.37|962.9|952.1|963.17|952.37|962.9|952.1|2
1649936620000|2022-04-14 11:43:40|962.74|951.94|962.74|951.94|962.74|951.94|962.74|951.94|1
1649936630000|2022-04-14 11:43:50|962.71|951.91|962.71|951.91|962.71|951.91|962.71|951.91|1
1649936640000|2022-04-14 11:44:00|962.74|951.94|962.26|951.46|962.74|951.94|962.26|951.46|2
1649936670000|2022-04-14 11:44:30|962.71|951.91|962.71|951.91|962.71|951.91|962.71|951.91|1
1649936690000|2022-04-14 11:44:50|962.9|952.1|962.9|952.1|962.9|952.1|962.9|952.1|1
1649936740000|2022-04-14 11:45:40|962.83|952.03|962.62|951.82|962.83|952.03|962.29|951.49|9
1649936750000|2022-04-14 11:45:50|962.28|951.48|962.28|951.48|962.28|951.48|962.28|951.48|1
1649936760000|2022-04-14 11:46:00|962.66|951.86|962.83|952.03|962.83|952.03|962.66|951.86|2
1649936770000|2022-04-14 11:46:10|962.87|952.07|963.23|952.43|963.23|952.43|962.83|952.03|7
1649936780000|2022-04-14 11:46:20|963.85|953.05|963.69|952.89|963.85|953.05|963.69|952.89|2
1649936790000|2022-04-14 11:46:30|963.85|953.05|963.9|953.1|964.1|953.3|963.85|953.05|3
1649936800000|2022-04-14 11:46:40|964.2|953.4|964.2|953.4|964.2|953.4|964.2|953.4|1
1649936810000|2022-04-14 11:46:50|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1649936820000|2022-04-14 11:47:00|965|954.2|965.2|954.4|965.2|954.4|965|954.2|2
1649936830000|2022-04-14 11:47:10|965|954.2|965.1|954.3|965.59|954.79|965|954.2|5
1649936840000|2022-04-14 11:47:20|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1649936850000|2022-04-14 11:47:30|964.85|954.05|964.85|954.05|964.85|954.05|964.85|954.05|1
1649936870000|2022-04-14 11:47:50|964.8|954|964.8|954|964.8|954|964.8|954|1
1649936890000|2022-04-14 11:48:10|964.67|953.87|963.9|953.1|964.67|953.87|963.9|953.1|3
1649936900000|2022-04-14 11:48:20|963.89|953.09|963.4|952.6|963.9|953.1|963.4|952.6|5
1649936920000|2022-04-14 11:48:40|963.85|953.05|963.85|953.05|963.85|953.05|963.85|953.05|1
1649936970000|2022-04-14 11:49:30|963.9|953.1|963.9|953.1|963.9|953.1|963.9|953.1|1
1649937000000|2022-04-14 11:50:00|963.4|952.6|963.4|952.6|963.4|952.6|963.4|952.6|1
1649937010000|2022-04-14 11:50:10|962.9|952.1|962.9|952.1|962.9|952.1|962.9|952.1|1
1649937060000|2022-04-14 11:51:00|962.71|951.91|962.57|951.77|962.71|951.91|962.31|951.51|5
1649937070000|2022-04-14 11:51:10|962.1|951.3|962.05|951.25|962.1|951.3|962.05|951.25|2
1649937080000|2022-04-14 11:51:20|961.9|951.1|961.9|951.1|961.9|951.1|961.9|951.1|1
1649937090000|2022-04-14 11:51:30|961.55|950.75|961.55|950.75|961.55|950.75|961.55|950.75|1
1649937100000|2022-04-14 11:51:40|961.9|951.1|961.9|951.1|961.9|951.1|961.9|951.1|1
1649937120000|2022-04-14 11:52:00|962.1|951.3|962.21|951.41|962.21|951.41|962.1|951.3|2
1649937130000|2022-04-14 11:52:10|962.25|951.45|962.25|951.45|962.25|951.45|962.25|951.45|1
1649937140000|2022-04-14 11:52:20|962.02|951.22|962.02|951.22|962.02|951.22|962.02|951.22|1
1649937150000|2022-04-14 11:52:30|962|951.2|962|951.2|962|951.2|962|951.2|1
1649937170000|2022-04-14 11:52:50|961.9|951.1|961.28|950.48|961.9|951.1|961.1|950.3|4
1649937180000|2022-04-14 11:53:00|961.27|950.47|961.95|951.15|961.95|951.15|961.1|950.3|6
1649937190000|2022-04-14 11:53:10|961.9|951.1|961.9|951.1|961.9|951.1|961.9|951.1|1
1649937200000|2022-04-14 11:53:20|961.1|950.3|961.72|950.92|961.72|950.92|961.1|950.3|4
1649937210000|2022-04-14 11:53:30|961.4|950.6|960.9|950.1|961.4|950.6|960.9|950.1|3
1649937220000|2022-04-14 11:53:40|960.7|949.9|960.7|949.9|960.7|949.9|960.7|949.9|1
1649937230000|2022-04-14 11:53:50|960.9|950.1|960.9|950.1|960.9|950.1|960.65|949.85|4
1649937240000|2022-04-14 11:54:00|960.86|950.06|960.9|950.1|960.9|950.1|960.86|950.06|2
1649937250000|2022-04-14 11:54:10|960.7|949.9|960.7|949.9|960.7|949.9|960.7|949.9|1
1649937260000|2022-04-14 11:54:20|960.75|949.95|960.9|950.1|960.9|950.1|960.75|949.95|2
1649937280000|2022-04-14 11:54:40|960.91|950.11|961.7|950.9|961.7|950.9|960.91|950.11|2
1649937290000|2022-04-14 11:54:50|961.45|950.65|961.5|950.7|961.7|950.9|961.2|950.4|7
1649937300000|2022-04-14 11:55:00|961.65|950.85|961.65|950.85|961.65|950.85|961.65|950.85|1
1649937310000|2022-04-14 11:55:10|961.7|950.9|961.7|950.9|961.7|950.9|961.7|950.9|1
1649937360000|2022-04-14 11:56:00|961.3|950.5|961.3|950.5|961.3|950.5|961.3|950.5|1
1649937370000|2022-04-14 11:56:10|961.25|950.45|961.25|950.45|961.25|950.45|961.25|950.45|1
1649937380000|2022-04-14 11:56:20|960.9|950.1|960.9|950.1|960.9|950.1|960.9|950.1|1
1649937410000|2022-04-14 11:56:50|960.99|950.19|960.9|950.1|960.99|950.19|960.9|950.1|2
1649937420000|2022-04-14 11:57:00|961|950.2|961.3|950.5|961.3|950.5|961|950.2|2
1649937440000|2022-04-14 11:57:20|961.55|950.75|961.9|951.1|961.98|951.18|961.55|950.75|4
1649937460000|2022-04-14 11:57:40|961.53|950.73|961.9|951.1|961.9|951.1|961.53|950.73|2
1649937480000|2022-04-14 11:58:00|961.53|950.73|961.4|950.6|961.53|950.73|961.4|950.6|2
1649937510000|2022-04-14 11:58:30|960.9|950.1|960.9|950.1|960.9|950.1|960.9|950.1|1
1649937560000|2022-04-14 11:59:20|961|950.2|961.46|950.66|961.46|950.66|961|950.2|2
1649937580000|2022-04-14 11:59:40|961.9|951.1|961.9|951.1|961.9|951.1|961.9|951.1|1
1649937600000|2022-04-14 12:00:00|961.69|950.89|961.19|950.39|961.69|950.89|961.19|950.39|4
1649937610000|2022-04-14 12:00:10|961.11|950.31|960.27|949.47|961.11|950.31|960.27|949.47|7
1649937620000|2022-04-14 12:00:20|960.72|949.92|960.72|949.92|960.72|949.92|960.61|949.81|3
1649937630000|2022-04-14 12:00:30|961|950.2|961.9|951.1|961.9|951.1|961|950.2|4
1649937640000|2022-04-14 12:00:40|962.4|951.6|962.4|951.6|962.4|951.6|962.4|951.6|1
1649937650000|2022-04-14 12:00:50|962.9|952.1|963.4|952.6|963.4|952.6|962.9|952.1|2
1649937660000|2022-04-14 12:01:00|963.67|952.87|963.9|953.1|963.9|953.1|963.67|952.87|4
1649937670000|2022-04-14 12:01:10|963.86|953.06|963.86|953.06|963.86|953.06|963.86|953.06|1
1649937680000|2022-04-14 12:01:20|963.88|953.08|964.05|953.25|964.25|953.45|963.88|953.08|4
1649937690000|2022-04-14 12:01:30|964.4|953.6|964.63|953.83|964.63|953.83|964|953.2|4
1649937700000|2022-04-14 12:01:40|964.23|953.43|963.97|953.17|964.23|953.43|963.97|953.17|2
1649937710000|2022-04-14 12:01:50|963.96|953.16|963.96|953.16|963.96|953.16|963.96|953.16|1
1649937720000|2022-04-14 12:02:00|963.91|953.11|963.91|953.11|963.91|953.11|963.66|952.86|3
1649937730000|2022-04-14 12:02:10|963.6|952.8|961.92|951.12|963.6|952.8|961.92|951.12|10
1649937740000|2022-04-14 12:02:20|961.94|951.14|961.54|950.74|961.94|951.14|961.54|950.74|2
1649937750000|2022-04-14 12:02:30|961.25|950.45|960.9|950.1|961.25|950.45|960.78|949.98|4
1649937760000|2022-04-14 12:02:40|960.85|950.05|960.9|950.1|960.9|950.1|960.85|950.05|2
1649937770000|2022-04-14 12:02:50|961.4|950.6|961.55|950.75|961.55|950.75|961.4|950.6|2
1649937780000|2022-04-14 12:03:00|961.4|950.6|961.25|950.45|961.4|950.6|961.25|950.45|2
1649937790000|2022-04-14 12:03:10|961.23|950.43|961.23|950.43|961.23|950.43|961.23|950.43|1
1649937800000|2022-04-14 12:03:20|961.21|950.41|961.21|950.41|961.21|950.41|961.21|950.41|1
1649937810000|2022-04-14 12:03:30|961.66|950.86|961.21|950.41|961.66|950.86|961.21|950.41|2
1649937820000|2022-04-14 12:03:40|960.9|950.1|960.9|950.1|960.9|950.1|960.9|950.1|1
1649937830000|2022-04-14 12:03:50|961.4|950.6|961.6|950.8|961.6|950.8|961.4|950.6|2
1649937840000|2022-04-14 12:04:00|961.85|951.05|961.9|951.1|961.9|951.1|961.85|951.05|2
1649937880000|2022-04-14 12:04:40|961.85|951.05|961.26|950.46|961.85|951.05|961.26|950.46|4
1649937900000|2022-04-14 12:05:00|960.9|950.1|960.9|950.1|960.9|950.1|960.9|950.1|1
1649937930000|2022-04-14 12:05:30|961.45|950.65|961.85|951.05|961.85|951.05|961.45|950.65|2
1649937960000|2022-04-14 12:06:00|961.9|951.1|961.9|951.1|961.9|951.1|961.9|951.1|1
1649938040000|2022-04-14 12:07:20|961.92|951.12|962.3|951.5|962.3|951.5|961.92|951.12|2
1649938050000|2022-04-14 12:07:30|962.82|952.02|963.07|952.27|963.07|952.27|962.82|952.02|4
1649938060000|2022-04-14 12:07:40|963.55|952.75|963.55|952.75|963.55|952.75|963.55|952.75|1
1649938080000|2022-04-14 12:08:00|963.9|953.1|963.9|953.1|963.9|953.1|963.9|953.1|1
1649938090000|2022-04-14 12:08:10|964.35|953.55|964.35|953.55|964.35|953.55|964.35|953.55|1
1649938110000|2022-04-14 12:08:30|964.85|954.05|964.34|953.54|964.85|954.05|964.34|953.54|2
1649938120000|2022-04-14 12:08:40|964.35|953.55|964.41|953.61|964.54|953.74|964.34|953.54|5
1649938140000|2022-04-14 12:09:00|964.05|953.25|964.05|953.25|964.05|953.25|964.05|953.25|1
1649938170000|2022-04-14 12:09:30|964.12|953.32|964.18|953.38|964.18|953.38|964.12|953.32|2
1649938330000|2022-04-14 12:12:10|964.05|953.25|964.05|953.25|964.05|953.25|964.05|953.25|1
1649938380000|2022-04-14 12:13:00|963.5|952.7|963.5|952.7|963.5|952.7|963.5|952.7|1
1649938400000|2022-04-14 12:13:20|963.63|952.83|964|953.2|964|953.2|963.63|952.83|2
1649938470000|2022-04-14 12:14:30|963.84|953.04|963.71|952.91|963.84|953.04|963.71|952.91|2
1649938480000|2022-04-14 12:14:40|963.83|953.03|964|953.2|964|953.2|963.83|953.03|2
1649938500000|2022-04-14 12:15:00|964.12|953.32|965.02|954.22|965.02|954.22|964.12|953.32|2
1649938520000|2022-04-14 12:15:20|965.25|954.45|965.4|954.6|965.4|954.6|965.24|954.44|3
1649938530000|2022-04-14 12:15:30|965.6|954.8|966.1|955.3|966.1|955.3|965.6|954.8|2
1649938600000|2022-04-14 12:16:40|966.6|955.8|967.04|956.24|967.04|956.24|966.6|955.8|2
1649938680000|2022-04-14 12:18:00|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649938700000|2022-04-14 12:18:20|966.95|956.15|966.95|956.15|966.95|956.15|966.95|956.15|1
1649938720000|2022-04-14 12:18:40|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649938740000|2022-04-14 12:19:00|966.95|956.15|966.76|955.96|966.95|956.15|966.76|955.96|4
1649938750000|2022-04-14 12:19:10|966.67|955.87|966.65|955.85|966.67|955.87|966.06|955.26|12
1649938760000|2022-04-14 12:19:20|966.64|955.84|965.4|954.6|966.65|955.85|965.4|954.6|6
1649938780000|2022-04-14 12:19:40|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1649938800000|2022-04-14 12:20:00|964.95|954.15|965.85|955.05|965.92|955.12|964.95|954.15|6
1649938810000|2022-04-14 12:20:10|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649938840000|2022-04-14 12:20:40|965.97|955.17|966.4|955.6|966.4|955.6|965.97|955.17|3
1649938850000|2022-04-14 12:20:50|966.95|956.15|967.93|957.13|967.93|957.13|966.95|956.15|5
1649938860000|2022-04-14 12:21:00|967.94|957.14|967.93|957.13|967.94|957.14|967.93|957.13|2
1649938870000|2022-04-14 12:21:10|968.03|957.23|967.93|957.13|968.03|957.23|967.93|957.13|4
1649938890000|2022-04-14 12:21:30|968.1|957.3|967.93|957.13|968.1|957.3|967.93|957.13|5
1649938900000|2022-04-14 12:21:40|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649938910000|2022-04-14 12:21:50|967.69|956.89|967.9|957.1|967.9|957.1|967.69|956.89|12
1649938920000|2022-04-14 12:22:00|967.58|956.78|967.4|956.6|967.58|956.78|967.4|956.6|2
1649938930000|2022-04-14 12:22:10|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649938950000|2022-04-14 12:22:30|966.95|956.15|966.95|956.15|966.95|956.15|966.95|956.15|1
1649938960000|2022-04-14 12:22:40|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649938980000|2022-04-14 12:23:00|966.85|956.05|966.85|956.05|966.85|956.05|966.85|956.05|1
1649939000000|2022-04-14 12:23:20|966.5|955.7|966.85|956.05|966.85|956.05|966.5|955.7|2
1649939030000|2022-04-14 12:23:50|966.66|955.86|966.66|955.86|966.66|955.86|966.66|955.86|1
1649939040000|2022-04-14 12:24:00|966.21|955.41|966.21|955.41|966.21|955.41|966.21|955.41|1
1649939070000|2022-04-14 12:24:30|966.05|955.25|966.55|955.75|966.55|955.75|966.05|955.25|2
1649939100000|2022-04-14 12:25:00|966.7|955.9|965.9|955.1|966.7|955.9|965.9|955.1|5
1649939110000|2022-04-14 12:25:10|966.14|955.34|966.14|955.34|966.14|955.34|966.14|955.34|1
1649939120000|2022-04-14 12:25:20|965.9|955.1|965.95|955.15|965.95|955.15|965.9|955.1|2
1649939150000|2022-04-14 12:25:50|966.17|955.37|966.17|955.37|966.17|955.37|966.17|955.37|1
1649939160000|2022-04-14 12:26:00|966|955.2|966|955.2|966|955.2|966|955.2|1
1649939180000|2022-04-14 12:26:20|966.17|955.37|966.17|955.37|966.23|955.43|966.17|955.37|3
1649939190000|2022-04-14 12:26:30|966.23|955.43|966.9|956.1|966.9|956.1|966.23|955.43|3
1649939200000|2022-04-14 12:26:40|966.53|955.73|966.14|955.34|966.53|955.73|966.14|955.34|3
1649939220000|2022-04-14 12:27:00|965.9|955.1|965.68|954.88|965.9|955.1|965.68|954.88|3
1649939230000|2022-04-14 12:27:10|965.4|954.6|965.4|954.6|965.4|954.6|965.4|954.6|1
1649939240000|2022-04-14 12:27:20|964.9|954.1|963.95|953.15|964.9|954.1|963.95|953.15|3
1649939260000|2022-04-14 12:27:40|964.4|953.6|965.29|954.49|965.29|954.49|964.4|953.6|3
1649939270000|2022-04-14 12:27:50|965.4|954.6|965.4|954.6|965.4|954.6|965.4|954.6|1
1649939280000|2022-04-14 12:28:00|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649939340000|2022-04-14 12:29:00|965.85|955.05|965.47|954.67|965.85|955.05|965.47|954.67|6
1649939360000|2022-04-14 12:29:20|965.2|954.4|965.2|954.4|965.2|954.4|965.2|954.4|1
1649939380000|2022-04-14 12:29:40|965.47|954.67|965.2|954.4|965.47|954.67|965.2|954.4|2
1649939400000|2022-04-14 12:30:00|965.47|954.67|965.3|954.5|965.47|954.67|965.3|954.5|3
1649939420000|2022-04-14 12:30:20|965.56|954.76|965.56|954.76|965.56|954.76|965.56|954.76|1
1649939450000|2022-04-14 12:30:50|965.7|954.9|965.9|955.1|966.05|955.25|965.7|954.9|4
1649939460000|2022-04-14 12:31:00|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649939490000|2022-04-14 12:31:30|966.53|955.73|965.98|955.18|966.53|955.73|965.9|955.1|3
1649939500000|2022-04-14 12:31:40|966.03|955.23|965.9|955.1|966.03|955.23|965.9|955.1|3
1649939510000|2022-04-14 12:31:50|965.98|955.18|965.9|955.1|965.98|955.18|965.9|955.1|4
1649939530000|2022-04-14 12:32:10|965.8|955|965.28|954.48|965.8|955|965.28|954.48|3
1649939540000|2022-04-14 12:32:20|965.73|954.93|965.73|954.93|965.73|954.93|965.73|954.93|1
1649939550000|2022-04-14 12:32:30|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649939570000|2022-04-14 12:32:50|965.8|955|965.8|955|965.8|955|965.8|955|1
1649939580000|2022-04-14 12:33:00|965.69|954.89|965.19|954.39|965.69|954.89|965.19|954.39|2
1649939600000|2022-04-14 12:33:20|964.95|954.15|964.4|953.6|964.95|954.15|964.4|953.6|2
1649939620000|2022-04-14 12:33:40|963.9|953.1|963.9|953.1|963.9|953.1|963.9|953.1|1
1649939670000|2022-04-14 12:34:30|963.78|952.98|963.4|952.6|963.9|953.1|963.4|952.6|3
1649939700000|2022-04-14 12:35:00|963.53|952.73|963.9|953.1|964.46|953.66|963.53|952.73|5
1649939760000|2022-04-14 12:36:00|963.85|953.05|963.85|953.05|963.85|953.05|963.85|953.05|1
1649939780000|2022-04-14 12:36:20|963.4|952.6|963.4|952.6|963.85|953.05|963.4|952.6|3
1649939790000|2022-04-14 12:36:30|963.12|952.32|963|952.2|963.45|952.65|963|952.2|3
1649939810000|2022-04-14 12:36:50|963.45|952.65|963.85|953.05|963.85|953.05|963.45|952.65|2
1649939820000|2022-04-14 12:37:00|963.9|953.1|964.03|953.23|964.03|953.23|963.9|953.1|3
1649939840000|2022-04-14 12:37:20|963.9|953.1|963.9|953.1|963.9|953.1|963.9|953.1|1
1649939860000|2022-04-14 12:37:40|963.85|953.05|963.85|953.05|963.85|953.05|963.85|953.05|1
1649939890000|2022-04-14 12:38:10|963.4|952.6|962.9|952.1|963.4|952.6|962.9|952.1|2
1649939910000|2022-04-14 12:38:30|963.25|952.45|963.75|952.95|963.75|952.95|963.25|952.45|2
1649939940000|2022-04-14 12:39:00|963.9|953.1|963.9|953.1|963.9|953.1|963.9|953.1|1
1649939950000|2022-04-14 12:39:10|963.4|952.6|963.4|952.6|963.4|952.6|963.4|952.6|1
1649939960000|2022-04-14 12:39:20|962.95|952.15|962.95|952.15|962.95|952.15|962.95|952.15|1
1649939970000|2022-04-14 12:39:30|962.9|952.1|962.9|952.1|962.9|952.1|962.9|952.1|1
1649939990000|2022-04-14 12:39:50|963.2|952.4|963.2|952.4|963.2|952.4|963.2|952.4|1
1649940020000|2022-04-14 12:40:20|963.4|952.6|963.4|952.6|963.4|952.6|963.4|952.6|1
1649940060000|2022-04-14 12:41:00|963.93|953.13|963.86|953.06|963.93|953.13|963.86|953.06|2
1649940070000|2022-04-14 12:41:10|964|953.2|964|953.2|964|953.2|964|953.2|1
1649940090000|2022-04-14 12:41:30|963.9|953.1|963.9|953.1|963.9|953.1|963.9|953.1|1
1649940100000|2022-04-14 12:41:40|963.79|952.99|963.79|952.99|963.79|952.99|963.79|952.99|1
1649940110000|2022-04-14 12:41:50|963.4|952.6|963.29|952.49|963.4|952.6|962.9|952.1|4
1649940180000|2022-04-14 12:43:00|963.4|952.6|963.4|952.6|963.4|952.6|963.4|952.6|1
1649940210000|2022-04-14 12:43:30|963.35|952.55|963.8|953|963.8|953|963.35|952.55|2
1649940240000|2022-04-14 12:44:00|963.69|952.89|962.9|952.1|963.69|952.89|962.9|952.1|4
1649940260000|2022-04-14 12:44:20|963.14|952.34|962.9|952.1|963.14|952.34|962.9|952.1|2
1649940270000|2022-04-14 12:44:30|963.4|952.6|963.4|952.6|963.4|952.6|963.4|952.6|1
1649940280000|2022-04-14 12:44:40|963.23|952.43|963.16|952.36|963.23|952.43|963.16|952.36|2
1649940300000|2022-04-14 12:45:00|963.07|952.27|963.16|952.36|963.53|952.73|963.07|952.27|5
1649940310000|2022-04-14 12:45:10|963.15|952.35|962.9|952.1|963.16|952.36|962.9|952.1|5
1649940350000|2022-04-14 12:45:50|963.16|952.36|963.4|952.6|963.4|952.6|962.9|952.1|3
1649940360000|2022-04-14 12:46:00|963.9|953.1|963.9|953.1|963.9|953.1|963.9|953.1|1
1649940380000|2022-04-14 12:46:20|964.16|953.36|964.9|954.1|964.94|954.14|963.9|953.1|10
1649940400000|2022-04-14 12:46:40|964.87|954.07|964.98|954.18|964.98|954.18|964.87|954.07|2
1649940420000|2022-04-14 12:47:00|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649940440000|2022-04-14 12:47:20|965.83|955.03|965.9|955.1|965.9|955.1|965.83|955.03|2
1649940450000|2022-04-14 12:47:30|965.89|955.09|966.4|955.6|966.4|955.6|965.89|955.09|7
1649940470000|2022-04-14 12:47:50|966.8|956|966.8|956|966.8|956|966.8|956|1
1649940480000|2022-04-14 12:48:00|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649940500000|2022-04-14 12:48:20|967.02|956.22|967.2|956.4|967.2|956.4|967.02|956.22|3
1649940510000|2022-04-14 12:48:30|967.07|956.27|967.21|956.41|967.21|956.41|966.95|956.15|5
1649940520000|2022-04-14 12:48:40|967.71|956.91|967.71|956.91|967.86|957.06|967.71|956.91|3
1649940530000|2022-04-14 12:48:50|967.86|957.06|967.96|957.16|967.96|957.16|967.86|957.06|3
1649940540000|2022-04-14 12:49:00|968.05|957.25|968|957.2|968.25|957.45|968|957.2|3
1649940560000|2022-04-14 12:49:20|967.85|957.05|964.7|953.9|967.85|957.05|963.75|952.95|20
1649940570000|2022-04-14 12:49:30|964.4|953.6|964.4|953.6|964.4|953.6|964.4|953.6|1
1649940580000|2022-04-14 12:49:40|964.85|954.05|964.85|954.05|964.85|954.05|964.85|954.05|1
1649940590000|2022-04-14 12:49:50|964.9|954.1|965.05|954.25|965.49|954.69|964.9|954.1|4
1649940600000|2022-04-14 12:50:00|965.18|954.38|965.24|954.44|965.24|954.44|964.95|954.15|3
1649940610000|2022-04-14 12:50:10|964.95|954.15|965.11|954.31|965.11|954.31|964.9|954.1|3
1649940620000|2022-04-14 12:50:20|964.9|954.1|965.02|954.22|965.31|954.51|964.9|954.1|4
1649940630000|2022-04-14 12:50:30|965.1|954.3|965.11|954.31|965.51|954.71|965.1|954.3|3
1649940640000|2022-04-14 12:50:40|965.07|954.27|965.27|954.47|965.27|954.47|965.07|954.27|3
1649940650000|2022-04-14 12:50:50|966.12|955.32|966.67|955.87|966.67|955.87|966.04|955.24|4
1649940660000|2022-04-14 12:51:00|966.89|956.09|967.53|956.73|967.53|956.73|966.89|956.09|7
1649940670000|2022-04-14 12:51:10|967.09|956.29|967.09|956.29|967.09|956.29|967.09|956.29|1
1649940690000|2022-04-14 12:51:30|967.01|956.21|966.9|956.1|967.33|956.53|966.9|956.1|5
1649940700000|2022-04-14 12:51:40|966.63|955.83|966.36|955.56|966.9|956.1|966.26|955.46|5
1649940710000|2022-04-14 12:51:50|966.26|955.46|966.26|955.46|966.26|955.46|966.26|955.46|1
1649940720000|2022-04-14 12:52:00|966.36|955.56|965.9|955.1|966.51|955.71|965.9|955.1|4
1649940750000|2022-04-14 12:52:30|965.99|955.19|966.3|955.5|966.9|956.1|965.99|955.19|6
1649940780000|2022-04-14 12:53:00|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649940800000|2022-04-14 12:53:20|966.05|955.25|966.05|955.25|966.05|955.25|966.05|955.25|1
1649940810000|2022-04-14 12:53:30|966.5|955.7|966.25|955.45|966.5|955.7|966.2|955.4|5
1649940820000|2022-04-14 12:53:40|966.24|955.44|965.9|955.1|966.24|955.44|965.9|955.1|7
1649940830000|2022-04-14 12:53:50|966.15|955.35|966.17|955.37|966.17|955.37|965.9|955.1|5
1649940850000|2022-04-14 12:54:10|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649940880000|2022-04-14 12:54:40|966.12|955.32|965.9|955.1|966.17|955.37|965.9|955.1|3
1649940890000|2022-04-14 12:54:50|966.13|955.33|965.95|955.15|966.13|955.33|965.9|955.1|4
1649940910000|2022-04-14 12:55:10|965.8|955|965.8|955|965.8|955|965.8|955|1
1649940930000|2022-04-14 12:55:30|965.9|955.1|965.9|955.1|966.17|955.37|965.9|955.1|5
1649940960000|2022-04-14 12:56:00|966.01|955.21|966.01|955.21|966.01|955.21|966.01|955.21|1
1649940970000|2022-04-14 12:56:10|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649940990000|2022-04-14 12:56:30|965.99|955.19|965.99|955.19|965.99|955.19|965.99|955.19|1
1649941000000|2022-04-14 12:56:40|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649941030000|2022-04-14 12:57:10|966.06|955.26|966.06|955.26|966.06|955.26|966.06|955.26|1
1649941050000|2022-04-14 12:57:30|966.44|955.64|966.06|955.26|966.44|955.64|966.05|955.25|8
1649941060000|2022-04-14 12:57:40|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649941070000|2022-04-14 12:57:50|965.77|954.97|965.89|955.09|965.89|955.09|965.77|954.97|2
1649941080000|2022-04-14 12:58:00|965.93|955.13|965.9|955.1|965.93|955.13|965.6|954.8|7
1649941090000|2022-04-14 12:58:10|965.65|954.85|965.9|955.1|965.9|955.1|965.65|954.85|2
1649941100000|2022-04-14 12:58:20|965.75|954.95|965.93|955.13|965.93|955.13|965.75|954.95|2
1649941130000|2022-04-14 12:58:50|966|955.2|966|955.2|966|955.2|966|955.2|1
1649941140000|2022-04-14 12:59:00|966.05|955.25|966.05|955.25|966.05|955.25|966.05|955.25|1
1649941160000|2022-04-14 12:59:20|965.95|955.15|965.95|955.15|965.95|955.15|965.95|955.15|1
1649941170000|2022-04-14 12:59:30|965.83|955.03|965.9|955.1|965.9|955.1|965.83|955.03|2
1649941180000|2022-04-14 12:59:40|965.55|954.75|965.5|954.7|965.55|954.75|965.5|954.7|2
1649941190000|2022-04-14 12:59:50|965.52|954.72|965.9|955.1|965.9|955.1|965.52|954.72|3
1649941200000|2022-04-14 13:00:00|966|955.2|966|955.2|966|955.2|966|955.2|1
1649941210000|2022-04-14 13:00:10|966.05|955.25|966.05|955.25|966.05|955.25|966.05|955.25|1
1649941230000|2022-04-14 13:00:30|966.25|955.45|966.25|955.45|966.25|955.45|966.25|955.45|1
1649941240000|2022-04-14 13:00:40|966.44|955.64|966.75|955.95|966.75|955.95|966.41|955.61|3
1649941280000|2022-04-14 13:01:20|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1649941300000|2022-04-14 13:01:40|967.3|956.5|967.3|956.5|967.3|956.5|967.3|956.5|1
1649941310000|2022-04-14 13:01:50|967.61|956.81|967.55|956.75|967.61|956.81|967.55|956.75|2
1649941320000|2022-04-14 13:02:00|967.3|956.5|967.5|956.7|967.5|956.7|967.3|956.5|2
1649941330000|2022-04-14 13:02:10|967.83|957.03|968|957.2|968|957.2|967.83|957.03|3
1649941340000|2022-04-14 13:02:20|968.1|957.3|968.1|957.3|968.1|957.3|968.1|957.3|1
1649941350000|2022-04-14 13:02:30|967.9|957.1|967.9|957.1|967.9|957.1|967.75|956.95|3
1649941360000|2022-04-14 13:02:40|968.05|957.25|968.13|957.33|968.13|957.33|968.05|957.25|2
1649941380000|2022-04-14 13:03:00|968.1|957.3|968.1|957.3|968.1|957.3|968.1|957.3|1
1649941420000|2022-04-14 13:03:40|968.24|957.44|968.54|957.74|968.54|957.74|968.24|957.44|2
1649941440000|2022-04-14 13:04:00|968.6|957.8|968.63|957.83|968.63|957.83|968.6|957.8|2
1649941460000|2022-04-14 13:04:20|968.57|957.77|968.63|957.83|968.63|957.83|968.57|957.77|2
1649941480000|2022-04-14 13:04:40|968.58|957.78|968.63|957.83|968.63|957.83|968.58|957.78|2
1649941500000|2022-04-14 13:05:00|968.65|957.85|968.63|957.83|968.65|957.85|968.63|957.83|2
1649941510000|2022-04-14 13:05:10|968.62|957.82|968.9|958.1|968.9|958.1|968.62|957.82|3
1649941520000|2022-04-14 13:05:20|969|958.2|969|958.2|969|958.2|969|958.2|1
1649941530000|2022-04-14 13:05:30|969.17|958.37|969.22|958.42|969.22|958.42|969.17|958.37|2
1649941540000|2022-04-14 13:05:40|969.41|958.61|969.41|958.61|969.41|958.61|969.41|958.61|1
1649941550000|2022-04-14 13:05:50|969.73|958.93|970.95|960.15|970.95|960.15|969.73|958.93|7
1649941560000|2022-04-14 13:06:00|971.05|960.25|971.1|960.3|971.1|960.3|971.05|960.25|2
1649941570000|2022-04-14 13:06:10|971.15|960.35|970.9|960.1|971.15|960.35|970.9|960.1|2
1649941590000|2022-04-14 13:06:30|970.1|959.3|970.1|959.3|970.1|959.3|970.1|959.3|1
1649941640000|2022-04-14 13:07:20|970.4|959.6|970.5|959.7|970.5|959.7|970.4|959.6|3
1649941660000|2022-04-14 13:07:40|970.35|959.55|970.5|959.7|970.5|959.7|970.35|959.55|5
1649941680000|2022-04-14 13:08:00|970.2|959.4|970.2|959.4|970.2|959.4|970.2|959.4|1
1649941690000|2022-04-14 13:08:10|970.25|959.45|970.25|959.45|970.25|959.45|970.25|959.45|1
1649941700000|2022-04-14 13:08:20|970.2|959.4|969.9|959.1|970.2|959.4|969.9|959.1|2
1649941710000|2022-04-14 13:08:30|969.71|958.91|969.9|959.1|969.9|959.1|969.45|958.65|3
1649941720000|2022-04-14 13:08:40|969.4|958.6|968.9|958.1|969.4|958.6|968.9|958.1|2
1649941740000|2022-04-14 13:09:00|969.25|958.45|969.25|958.45|969.25|958.45|969.25|958.45|1
1649941760000|2022-04-14 13:09:20|968.9|958.1|968.9|958.1|968.9|958.1|968.82|958.02|3
1649941790000|2022-04-14 13:09:50|968.73|957.93|968.9|958.1|968.9|958.1|968.73|957.93|2
1649941800000|2022-04-14 13:10:00|968.4|957.6|968.4|957.6|968.9|958.1|968.4|957.6|3
1649941810000|2022-04-14 13:10:10|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649941850000|2022-04-14 13:10:50|968.18|957.38|968.18|957.38|968.18|957.38|968.18|957.38|1
1649941860000|2022-04-14 13:11:00|968.59|957.79|968.27|957.47|968.59|957.79|968.27|957.47|2
1649941870000|2022-04-14 13:11:10|968.26|957.46|967.9|957.1|968.27|957.47|967.9|957.1|5
1649941890000|2022-04-14 13:11:30|967.5|956.7|967.49|956.69|967.85|957.05|967.49|956.69|4
1649941900000|2022-04-14 13:11:40|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649942000000|2022-04-14 13:13:20|968.08|957.28|968.27|957.47|968.27|957.47|968.08|957.28|2
1649942040000|2022-04-14 13:14:00|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649942110000|2022-04-14 13:15:10|968.05|957.25|967.9|957.1|968.05|957.25|967.9|957.1|2
1649942120000|2022-04-14 13:15:20|968.06|957.26|968.37|957.57|968.37|957.57|968.06|957.26|2
1649942140000|2022-04-14 13:15:40|968.36|957.56|968.37|957.57|968.37|957.57|968.36|957.56|2
1649942160000|2022-04-14 13:16:00|968.45|957.65|968.47|957.67|968.58|957.78|968.45|957.65|3
1649942180000|2022-04-14 13:16:20|968.46|957.66|968.46|957.66|968.47|957.67|968.46|957.66|3
1649942190000|2022-04-14 13:16:30|968.37|957.57|968.37|957.57|968.47|957.67|968.37|957.57|3
1649942200000|2022-04-14 13:16:40|968.06|957.26|968.53|957.73|968.53|957.73|968.05|957.25|5
1649942210000|2022-04-14 13:16:50|968.52|957.72|967.62|956.82|968.53|957.73|967.62|956.82|22
1649942220000|2022-04-14 13:17:00|967.9|957.1|966.9|956.1|967.9|957.1|966.9|956.1|4
1649942230000|2022-04-14 13:17:10|966.65|955.85|966.4|955.6|966.65|955.85|966.4|955.6|3
1649942250000|2022-04-14 13:17:30|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649942260000|2022-04-14 13:17:40|966.04|955.24|965.9|955.1|966.15|955.35|965.9|955.1|3
1649942300000|2022-04-14 13:18:20|966.08|955.28|966.06|955.26|966.08|955.28|966.06|955.26|2
1649942310000|2022-04-14 13:18:30|966.08|955.28|965.9|955.1|966.08|955.28|965.9|955.1|6
1649942350000|2022-04-14 13:19:10|966.05|955.25|965.9|955.1|966.05|955.25|965.9|955.1|2
1649942370000|2022-04-14 13:19:30|966.05|955.25|966.06|955.26|966.06|955.26|966.05|955.25|2
1649942380000|2022-04-14 13:19:40|966.05|955.25|966.19|955.39|966.6|955.8|966.05|955.25|11
1649942390000|2022-04-14 13:19:50|966.18|955.38|966.13|955.33|966.39|955.59|965.99|955.19|19
1649942400000|2022-04-14 13:20:00|965.9|955.1|966.13|955.33|966.13|955.33|965.9|955.1|2
1649942410000|2022-04-14 13:20:10|966.12|955.32|966.13|955.33|966.13|955.33|966.12|955.32|4
1649942420000|2022-04-14 13:20:20|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1649942460000|2022-04-14 13:21:00|965.8|955|965.8|955|965.8|955|965.8|955|1
1649942470000|2022-04-14 13:21:10|965.88|955.08|966.05|955.25|966.28|955.48|965.88|955.08|5
1649942480000|2022-04-14 13:21:20|966.16|955.36|966.16|955.36|966.16|955.36|966.16|955.36|1
1649942490000|2022-04-14 13:21:30|966.49|955.69|966.19|955.39|966.49|955.69|966.19|955.39|2
1649942510000|2022-04-14 13:21:50|966.18|955.38|965.9|955.1|966.19|955.39|965.9|955.1|7
1649942550000|2022-04-14 13:22:30|966.07|955.27|966.07|955.27|966.07|955.27|966.07|955.27|1
1649942560000|2022-04-14 13:22:40|966.49|955.69|966.43|955.63|966.49|955.69|966.43|955.63|2
1649942580000|2022-04-14 13:23:00|966.44|955.64|965.9|955.1|966.44|955.64|965.9|955.1|5
1649942590000|2022-04-14 13:23:10|966.13|955.33|965.9|955.1|966.13|955.33|965.9|955.1|2
1649942600000|2022-04-14 13:23:20|965.82|955.02|965.74|954.94|965.82|955.02|965.74|954.94|2
1649942620000|2022-04-14 13:23:40|965.84|955.04|965.84|955.04|965.84|955.04|965.84|955.04|1
1649942630000|2022-04-14 13:23:50|965.65|954.85|965.65|954.85|965.65|954.85|965.65|954.85|1
1649942640000|2022-04-14 13:24:00|965.64|954.84|965.84|955.04|965.84|955.04|965.64|954.84|2
1649942660000|2022-04-14 13:24:20|965.7|954.9|965.84|955.04|965.84|955.04|965.41|954.61|5
1649942670000|2022-04-14 13:24:30|965.64|954.84|965.84|955.04|965.84|955.04|965.32|954.52|4
1649942680000|2022-04-14 13:24:40|965.75|954.95|965.9|955.1|965.9|955.1|965.75|954.95|3
1649942690000|2022-04-14 13:24:50|965.85|955.05|965.85|955.05|965.85|955.05|965.85|955.05|1
1649942700000|2022-04-14 13:25:00|965.73|954.93|965.55|954.75|965.84|955.04|965.54|954.74|4
1649942720000|2022-04-14 13:25:20|965.85|955.05|965.9|955.1|965.9|955.1|965.85|955.05|2
1649942730000|2022-04-14 13:25:30|966.03|955.23|966.46|955.66|966.46|955.66|966.03|955.23|3
1649942740000|2022-04-14 13:25:40|966.42|955.62|966.9|956.1|966.9|956.1|966.42|955.62|4
1649942750000|2022-04-14 13:25:50|966.98|956.18|966.9|956.1|967.05|956.25|966.9|956.1|5
1649942780000|2022-04-14 13:26:20|967.01|956.21|967.01|956.21|967.1|956.3|966.9|956.1|4
1649942790000|2022-04-14 13:26:30|967.15|956.35|967.85|957.05|967.85|957.05|967.15|956.35|2
1649942800000|2022-04-14 13:26:40|967.93|957.13|967.85|957.05|967.93|957.13|967.85|957.05|2
1649942810000|2022-04-14 13:26:50|967.95|957.15|968|957.2|968.07|957.27|967.95|957.15|3
1649942820000|2022-04-14 13:27:00|967.9|957.1|967.9|957.1|968.07|957.27|967.9|957.1|7
1649942850000|2022-04-14 13:27:30|967.85|957.05|967.08|956.28|967.85|957.05|967.08|956.28|3
1649942860000|2022-04-14 13:27:40|967.44|956.64|967.44|956.64|967.44|956.64|967.44|956.64|1
1649942870000|2022-04-14 13:27:50|967.08|956.28|967.64|956.84|967.65|956.85|967.08|956.28|5
1649942880000|2022-04-14 13:28:00|967.53|956.73|968.19|957.39|968.19|957.39|967.53|956.73|3
1649942890000|2022-04-14 13:28:10|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649942900000|2022-04-14 13:28:20|967.61|956.81|967.53|956.73|967.61|956.81|967.53|956.73|2
1649942930000|2022-04-14 13:28:50|967.2|956.4|967.03|956.23|967.2|956.4|967.03|956.23|3
1649942950000|2022-04-14 13:29:10|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649942960000|2022-04-14 13:29:20|967.93|957.13|968.26|957.46|968.26|957.46|967.93|957.13|3
1649942970000|2022-04-14 13:29:30|967.9|957.1|967.94|957.14|967.94|957.14|967.9|957.1|2
1649942980000|2022-04-14 13:29:40|967.96|957.16|968.7|957.9|968.7|957.9|967.96|957.16|2
1649943000000|2022-04-14 13:30:00|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649943010000|2022-04-14 13:30:10|969.01|958.21|969.07|958.27|969.07|958.27|968.9|958.1|3
1649943020000|2022-04-14 13:30:20|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649943050000|2022-04-14 13:30:50|968.6|957.8|968.1|957.3|968.6|957.8|968.1|957.3|2
1649943060000|2022-04-14 13:31:00|968.3|957.5|968.3|957.5|968.3|957.5|968.3|957.5|1
1649943080000|2022-04-14 13:31:20|968.25|957.45|969.65|958.85|969.65|958.85|968.25|957.45|7
1649943090000|2022-04-14 13:31:30|969.77|958.97|970.02|959.22|970.02|959.22|969.77|958.97|4
1649943100000|2022-04-14 13:31:40|969.92|959.12|969.92|959.12|969.92|959.12|969.81|959.01|3
1649943110000|2022-04-14 13:31:50|969.81|959.01|969.9|959.1|969.9|959.1|969.81|959.01|2
1649943120000|2022-04-14 13:32:00|969.85|959.05|969.81|959.01|969.85|959.05|969.81|959.01|2
1649943130000|2022-04-14 13:32:10|969.93|959.13|969.93|959.13|969.93|959.13|969.93|959.13|1
1649943150000|2022-04-14 13:32:30|969.6|958.8|968.9|958.1|969.6|958.8|968.65|957.85|6
1649943170000|2022-04-14 13:32:50|968.45|957.65|968.9|958.1|968.9|958.1|968.45|957.65|3
1649943180000|2022-04-14 13:33:00|968.4|957.6|968.4|957.6|968.4|957.6|968.4|957.6|1
1649943190000|2022-04-14 13:33:10|968.49|957.69|967.99|957.19|968.49|957.69|967.99|957.19|2
1649943200000|2022-04-14 13:33:20|968.35|957.55|967.99|957.19|968.35|957.55|967.99|957.19|2
1649943210000|2022-04-14 13:33:30|968.3|957.5|968.3|957.5|968.3|957.5|968.3|957.5|1
1649943240000|2022-04-14 13:34:00|967.99|957.19|967.99|957.19|967.99|957.19|967.99|957.19|1
1649943250000|2022-04-14 13:34:10|967.92|957.12|967.25|956.45|967.99|957.19|967.25|956.45|3
1649943260000|2022-04-14 13:34:20|967.45|956.65|967.9|957.1|967.9|957.1|967.45|956.65|3
1649943270000|2022-04-14 13:34:30|967.98|957.18|968.49|957.69|968.49|957.69|967.98|957.18|4
1649943280000|2022-04-14 13:34:40|968.57|957.77|968.57|957.77|968.57|957.77|968.57|957.77|1
1649943290000|2022-04-14 13:34:50|968.49|957.69|969.85|959.05|969.85|959.05|968.49|957.69|7
1649943300000|2022-04-14 13:35:00|969.98|959.18|970.76|959.96|970.76|959.96|969.98|959.18|5
1649943310000|2022-04-14 13:35:10|970.88|960.08|969.9|959.1|970.88|960.08|969.9|959.1|6
1649943340000|2022-04-14 13:35:40|969.89|959.09|969.87|959.07|969.89|959.09|969.87|959.07|4
1649943360000|2022-04-14 13:36:00|969.1|958.3|969.1|958.3|969.1|958.3|969.1|958.3|1
1649943370000|2022-04-14 13:36:10|969.15|958.35|968.9|958.1|969.15|958.35|968.82|958.02|5
1649943400000|2022-04-14 13:36:40|968.99|958.19|968.99|958.19|969.6|958.8|968.99|958.19|3
1649943410000|2022-04-14 13:36:50|969.26|958.46|970.77|959.97|970.9|960.1|969.26|958.46|5
1649943420000|2022-04-14 13:37:00|971.19|960.39|971.09|960.29|971.19|960.39|970.9|960.1|5
1649943440000|2022-04-14 13:37:20|971.49|960.69|974.64|963.84|974.64|963.84|971.09|960.29|8
1649943450000|2022-04-14 13:37:30|974.53|963.73|975.3|964.5|976.25|965.45|974.53|963.73|15
1649943460000|2022-04-14 13:37:40|975.15|964.35|975.77|964.97|975.9|965.1|975.15|964.35|11
1649943470000|2022-04-14 13:37:50|975.78|964.98|974.95|964.15|975.78|964.98|974.95|964.15|7
1649943480000|2022-04-14 13:38:00|974.9|964.1|974.1|963.3|974.9|964.1|974.1|963.3|4
1649943490000|2022-04-14 13:38:10|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649943500000|2022-04-14 13:38:20|973.3|962.5|973.4|962.6|973.9|963.1|973.3|962.5|5
1649943510000|2022-04-14 13:38:30|973.25|962.45|972.9|962.1|973.25|962.45|972.9|962.1|3
1649943520000|2022-04-14 13:38:40|973|962.2|972.9|962.1|973.15|962.35|972.9|962.1|4
1649943540000|2022-04-14 13:39:00|973.1|962.3|972.9|962.1|973.4|962.6|972.9|962.1|5
1649943550000|2022-04-14 13:39:10|972.62|961.82|972.4|961.6|972.7|961.9|972.4|961.6|4
1649943570000|2022-04-14 13:39:30|972.12|961.32|968.03|957.23|972.4|961.6|968.03|957.23|16
1649943580000|2022-04-14 13:39:40|967.09|956.29|968.05|957.25|968.49|957.69|966.36|955.56|20
1649943590000|2022-04-14 13:39:50|968.04|957.24|967.15|956.35|968.05|957.25|967.15|956.35|10
1649943600000|2022-04-14 13:40:00|966.85|956.05|967.04|956.24|967.47|956.67|966.85|956.05|7
1649943610000|2022-04-14 13:40:10|967.03|956.23|964.97|954.17|967.42|956.62|964.97|954.17|15
1649943620000|2022-04-14 13:40:20|964.95|954.15|963.18|952.38|964.95|954.15|963.18|952.38|17
1649943630000|2022-04-14 13:40:30|963.17|952.37|962.3|951.5|963.7|952.9|962.1|951.3|21
1649943640000|2022-04-14 13:40:40|962.31|951.51|962.37|951.57|962.65|951.85|962.05|951.25|8
1649943650000|2022-04-14 13:40:50|962.38|951.58|962.39|951.59|962.54|951.74|962.21|951.41|7
1649943660000|2022-04-14 13:41:00|962.38|951.58|961.7|950.9|962.39|951.59|961.7|950.9|5
1649943670000|2022-04-14 13:41:10|961.62|950.82|957.8|947|961.62|950.82|957.71|946.91|18
1649943680000|2022-04-14 13:41:20|957.79|946.99|957.9|947.1|957.97|947.17|957.31|946.51|13
1649943690000|2022-04-14 13:41:30|957.64|946.84|957.17|946.37|957.64|946.84|956.84|946.04|13
1649943700000|2022-04-14 13:41:40|956.85|946.05|958.3|947.5|958.3|947.5|956.85|946.05|10
1649943710000|2022-04-14 13:41:50|958.4|947.6|958.9|948.1|959.12|948.32|958.4|947.6|8
1649943720000|2022-04-14 13:42:00|958.49|947.69|959.05|948.25|959.08|948.28|958.49|947.69|6
1649943730000|2022-04-14 13:42:10|958.9|948.1|957.75|946.95|958.9|948.1|957.75|946.95|6
1649943740000|2022-04-14 13:42:20|957.5|946.7|957.53|946.73|957.65|946.85|957|946.2|8
1649943750000|2022-04-14 13:42:30|957.15|946.35|957.15|946.35|957.2|946.4|957.15|946.35|3
1649943760000|2022-04-14 13:42:40|957.46|946.66|957.18|946.38|957.65|946.85|957.15|946.35|12
1649943770000|2022-04-14 13:42:50|957.15|946.35|957.15|946.35|957.4|946.6|957.15|946.35|14
1649943780000|2022-04-14 13:43:00|956.9|946.1|957.11|946.31|957.16|946.36|956.3|945.5|12
1649943790000|2022-04-14 13:43:10|957.1|946.3|956.9|946.1|957.16|946.36|956.9|946.1|13
1649943800000|2022-04-14 13:43:20|957.2|946.4|957.15|946.35|957.45|946.65|956.9|946.1|18
1649943810000|2022-04-14 13:43:30|957.54|946.74|957.7|946.9|957.76|946.96|957.54|946.74|11
1649943820000|2022-04-14 13:43:40|957.69|946.89|957.69|946.89|957.7|946.9|957.35|946.55|12
1649943830000|2022-04-14 13:43:50|957.7|946.9|957.6|946.8|957.7|946.9|957|946.2|17
1649943840000|2022-04-14 13:44:00|957.75|946.95|957.39|946.59|957.75|946.95|957.39|946.59|6
1649943850000|2022-04-14 13:44:10|957.36|946.56|957.25|946.45|957.39|946.59|957.2|946.4|5
1649943860000|2022-04-14 13:44:20|957.34|946.54|957.22|946.42|957.34|946.54|957.1|946.3|4
1649943870000|2022-04-14 13:44:30|957.23|946.43|957.22|946.42|957.34|946.54|957.21|946.41|14
1649943880000|2022-04-14 13:44:40|957.21|946.41|957.1|946.3|957.34|946.54|957.1|946.3|7
1649943890000|2022-04-14 13:44:50|956.4|945.6|956.3|945.5|956.71|945.91|956.3|945.5|4
1649943900000|2022-04-14 13:45:00|955.9|945.1|955.36|944.56|955.9|945.1|954.9|944.1|6
1649943910000|2022-04-14 13:45:10|955.53|944.73|954.42|943.62|955.53|944.73|954.28|943.48|8
1649943920000|2022-04-14 13:45:20|954.41|943.61|954.45|943.65|954.73|943.93|954.15|943.35|10
1649943930000|2022-04-14 13:45:30|954.76|943.96|954.68|943.88|954.78|943.98|954.36|943.56|17
1649943940000|2022-04-14 13:45:40|954.67|943.87|954.4|943.6|954.68|943.88|954.4|943.6|16
1649943950000|2022-04-14 13:45:50|953.9|943.1|954.24|943.44|954.24|943.44|953.82|943.02|9
1649943960000|2022-04-14 13:46:00|954.23|943.43|954.8|944|954.8|944|953.85|943.05|14
1649943970000|2022-04-14 13:46:10|954.62|943.82|954.09|943.29|954.8|944|954.09|943.29|8
1649943980000|2022-04-14 13:46:20|953.94|943.14|954.69|943.89|954.79|943.99|953.94|943.14|17
1649943990000|2022-04-14 13:46:30|954.7|943.9|955.18|944.38|955.53|944.73|954.12|943.32|19
1649944000000|2022-04-14 13:46:40|954.96|944.16|954.93|944.13|954.96|944.16|954.12|943.32|9
1649944010000|2022-04-14 13:46:50|955.11|944.31|954.67|943.87|955.11|944.31|954.67|943.87|5
1649944020000|2022-04-14 13:47:00|954.71|943.91|954.8|944|955.55|944.75|954.71|943.91|17
1649944030000|2022-04-14 13:47:10|954.4|943.6|955.4|944.6|956.01|945.21|954.17|943.37|15
1649944040000|2022-04-14 13:47:20|955.94|945.14|955.51|944.71|955.96|945.16|955.26|944.46|16
1649944050000|2022-04-14 13:47:30|955.5|944.7|955.98|945.18|956.07|945.27|955.5|944.7|5
1649944060000|2022-04-14 13:47:40|956.13|945.33|956.4|945.6|957|946.2|956.13|945.33|10
1649944070000|2022-04-14 13:47:50|956.5|945.7|956.33|945.53|956.98|946.18|956.05|945.25|15
1649944080000|2022-04-14 13:48:00|956.44|945.64|955.24|944.44|956.44|945.64|955.24|944.44|11
1649944090000|2022-04-14 13:48:10|955.69|944.89|954.74|943.94|955.69|944.89|954.74|943.94|4
1649944100000|2022-04-14 13:48:20|954.62|943.82|953.67|942.87|954.62|943.82|953.4|942.6|13
1649944110000|2022-04-14 13:48:30|953.68|942.88|953.4|942.6|953.9|943.1|953.27|942.47|10
1649944120000|2022-04-14 13:48:40|953.54|942.74|953.54|942.74|953.54|942.74|953.53|942.73|5
1649944130000|2022-04-14 13:48:50|953.72|942.92|954.62|943.82|954.62|943.82|953.28|942.48|11
1649944140000|2022-04-14 13:49:00|954.85|944.05|954.7|943.9|955.21|944.41|954.62|943.82|17
1649944150000|2022-04-14 13:49:10|954.89|944.09|955.07|944.27|955.34|944.54|954.89|944.09|15
1649944160000|2022-04-14 13:49:20|955.06|944.26|954.9|944.1|955.19|944.39|954.9|944.1|14
1649944170000|2022-04-14 13:49:30|955.04|944.24|955.34|944.54|955.34|944.54|954.9|944.1|5
1649944180000|2022-04-14 13:49:40|955.4|944.6|954.9|944.1|955.9|945.1|954.9|944.1|4
1649944190000|2022-04-14 13:49:50|954.75|943.95|954.62|943.82|954.75|943.95|954.62|943.82|2
1649944200000|2022-04-14 13:50:00|954.37|943.57|954.64|943.84|955.19|944.39|954.19|943.39|12
1649944210000|2022-04-14 13:50:10|954.62|943.82|954.77|943.97|954.88|944.08|954.51|943.71|9
1649944220000|2022-04-14 13:50:20|954.76|943.96|955|944.2|955|944.2|954.68|943.88|4
1649944230000|2022-04-14 13:50:30|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1649944240000|2022-04-14 13:50:40|955|944.2|954.62|943.82|955|944.2|954.62|943.82|6
1649944250000|2022-04-14 13:50:50|954.65|943.85|954.9|944.1|954.9|944.1|954.62|943.82|4
1649944260000|2022-04-14 13:51:00|955.11|944.31|955.02|944.22|955.11|944.31|955.01|944.21|12
1649944270000|2022-04-14 13:51:10|955.11|944.31|955.02|944.22|955.11|944.31|955.02|944.22|2
1649944280000|2022-04-14 13:51:20|955.01|944.21|954.62|943.82|955.02|944.22|954.62|943.82|8
1649944290000|2022-04-14 13:51:30|954.55|943.75|954.12|943.32|954.55|943.75|954.05|943.25|3
1649944300000|2022-04-14 13:51:40|954|943.2|954.12|943.32|954.12|943.32|954|943.2|3
1649944310000|2022-04-14 13:51:50|953.95|943.15|951.9|941.1|953.95|943.15|951.9|941.1|6
1649944320000|2022-04-14 13:52:00|951.83|941.03|950.74|939.94|951.9|941.1|950.74|939.94|6
1649944330000|2022-04-14 13:52:10|950.84|940.04|950.28|939.48|950.9|940.1|950.15|939.35|10
1649944340000|2022-04-14 13:52:20|950.15|939.35|950.78|939.98|950.79|939.99|950.15|939.35|6
1649944350000|2022-04-14 13:52:30|949.9|939.1|949.9|939.1|950.26|939.46|949.7|938.9|12
1649944360000|2022-04-14 13:52:40|950.28|939.48|950.33|939.53|950.33|939.53|950.28|939.48|2
1649944370000|2022-04-14 13:52:50|950.51|939.71|949.9|939.1|950.62|939.82|949.9|939.1|12
1649944380000|2022-04-14 13:53:00|949.8|939|947.39|936.59|949.97|939.17|947.39|936.59|10
1649944390000|2022-04-14 13:53:10|947.49|936.69|948|937.2|948.48|937.68|947.49|936.69|8
1649944400000|2022-04-14 13:53:20|948.45|937.65|949.15|938.35|949.55|938.75|948.45|937.65|12
1649944410000|2022-04-14 13:53:30|949.14|938.34|948.82|938.02|949.14|938.34|948.82|938.02|3
1649944420000|2022-04-14 13:53:40|948.04|937.24|948.49|937.69|948.49|937.69|948.04|937.24|2
1649944430000|2022-04-14 13:53:50|948.53|937.73|949.15|938.35|949.36|938.56|948.53|937.73|7
1649944440000|2022-04-14 13:54:00|949.14|938.34|948.9|938.1|949.35|938.55|948.9|938.1|7
1649944450000|2022-04-14 13:54:10|949.02|938.22|949.01|938.21|949.02|938.22|949.01|938.21|2
1649944460000|2022-04-14 13:54:20|949.05|938.25|950|939.2|950|939.2|949.05|938.25|6
1649944470000|2022-04-14 13:54:30|950.21|939.41|950.65|939.85|950.65|939.85|949.9|939.1|7
1649944480000|2022-04-14 13:54:40|950.4|939.6|949.9|939.1|950.5|939.7|949.9|939.1|3
1649944490000|2022-04-14 13:54:50|949.82|939.02|949.9|939.1|949.9|939.1|949.68|938.88|3
1649944500000|2022-04-14 13:55:00|949.79|938.99|949.78|938.98|949.79|938.99|949.71|938.91|4
1649944510000|2022-04-14 13:55:10|949.6|938.8|950.02|939.22|950.11|939.31|949.26|938.46|14
1649944520000|2022-04-14 13:55:20|949.9|939.1|950.03|939.23|950.1|939.3|949.9|939.1|3
1649944530000|2022-04-14 13:55:30|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1649944540000|2022-04-14 13:55:40|950.32|939.52|950.85|940.05|950.85|940.05|950.15|939.35|4
1649944550000|2022-04-14 13:55:50|950.75|939.95|950.25|939.45|950.75|939.95|950.25|939.45|2
1649944560000|2022-04-14 13:56:00|950.44|939.64|950.2|939.4|950.44|939.64|950.2|939.4|4
1649944570000|2022-04-14 13:56:10|950.43|939.63|950.4|939.6|950.43|939.63|950.4|939.6|2
1649944580000|2022-04-14 13:56:20|950.28|939.48|950.36|939.56|950.39|939.59|950.25|939.45|5
1649944590000|2022-04-14 13:56:30|950.39|939.59|950.54|939.74|950.54|939.74|950.36|939.56|4
1649944600000|2022-04-14 13:56:40|950.58|939.78|950.53|939.73|950.58|939.78|950.53|939.73|2
1649944610000|2022-04-14 13:56:50|950.57|939.77|950.9|940.1|950.9|940.1|950.57|939.77|5
1649944620000|2022-04-14 13:57:00|951.55|940.75|951.9|941.1|951.9|941.1|951.15|940.35|5
1649944630000|2022-04-14 13:57:10|952.1|941.3|951.9|941.1|952.25|941.45|951.9|941.1|5
1649944640000|2022-04-14 13:57:20|952.45|941.65|952.3|941.5|952.45|941.65|952.05|941.25|9
1649944650000|2022-04-14 13:57:30|952.4|941.6|952.4|941.6|952.4|941.6|952.4|941.6|1
1649944660000|2022-04-14 13:57:40|952.05|941.25|952.4|941.6|952.4|941.6|952.05|941.25|2
1649944670000|2022-04-14 13:57:50|952.55|941.75|951.58|940.78|952.55|941.75|951.58|940.78|6
1649944680000|2022-04-14 13:58:00|951.4|940.6|951.4|940.6|951.4|940.6|951.37|940.57|3
1649944690000|2022-04-14 13:58:10|951.55|940.75|951.55|940.75|951.55|940.75|951.55|940.75|1
1649944700000|2022-04-14 13:58:20|951.9|941.1|952.18|941.38|952.18|941.38|951.9|941.1|3
1649944710000|2022-04-14 13:58:30|952.08|941.28|951.9|941.1|952.08|941.28|951.9|941.1|2
1649944720000|2022-04-14 13:58:40|951.7|940.9|951.7|940.9|951.7|940.9|951.7|940.9|1
1649944730000|2022-04-14 13:58:50|951.2|940.4|950.9|940.1|951.2|940.4|950.9|940.1|2
1649944740000|2022-04-14 13:59:00|950.64|939.84|950.4|939.6|950.75|939.95|950.4|939.6|3
1649944750000|2022-04-14 13:59:10|950.29|939.49|949.4|938.6|950.29|939.49|949.4|938.6|3
1649944760000|2022-04-14 13:59:20|949.6|938.8|949.28|938.48|949.6|938.8|948.9|938.1|5
1649944780000|2022-04-14 13:59:40|949.3|938.5|949.8|939|949.8|939|949.3|938.5|2
1649944790000|2022-04-14 13:59:50|949.9|939.1|949.9|939.1|950.2|939.4|949.9|939.1|7
1649944800000|2022-04-14 14:00:00|949.83|939.03|949.9|939.1|949.9|939.1|949.58|938.78|3
1649944810000|2022-04-14 14:00:10|949.85|939.05|949.78|938.98|949.85|939.05|949.78|938.98|2
1649944820000|2022-04-14 14:00:20|949.89|939.09|950.51|939.71|950.6|939.8|949.89|939.09|11
1649944830000|2022-04-14 14:00:30|950.1|939.3|950.9|940.1|950.9|940.1|950.1|939.3|6
1649944840000|2022-04-14 14:00:40|950.99|940.19|952.14|941.34|952.14|941.34|950.99|940.19|5
1649944850000|2022-04-14 14:00:50|952.17|941.37|951.76|940.96|952.4|941.6|951.76|940.96|4
1649944860000|2022-04-14 14:01:00|951.61|940.81|951.61|940.81|951.61|940.81|951.61|940.81|1
1649944870000|2022-04-14 14:01:10|951.11|940.31|951|940.2|951.11|940.31|951|940.2|2
1649944880000|2022-04-14 14:01:20|950.9|940.1|949.83|939.03|950.9|940.1|949.83|939.03|5
1649944890000|2022-04-14 14:01:30|949.78|938.98|949.9|939.1|949.98|939.18|949.75|938.95|5
1649944910000|2022-04-14 14:01:50|949.68|938.88|949.9|939.1|949.9|939.1|949.68|938.88|2
1649944920000|2022-04-14 14:02:00|948.9|938.1|948.9|938.1|948.93|938.13|948.8|938|4
1649944930000|2022-04-14 14:02:10|948.5|937.7|948.08|937.28|948.5|937.7|948.08|937.28|3
1649944940000|2022-04-14 14:02:20|947.95|937.15|947.95|937.15|947.95|937.15|947.95|937.15|1
1649944960000|2022-04-14 14:02:40|947.9|937.1|947.9|937.1|947.9|937.1|947.34|936.54|5
1649944970000|2022-04-14 14:02:50|947.78|936.98|947.4|936.6|947.9|937.1|947.28|936.48|6
1649944980000|2022-04-14 14:03:00|947.15|936.35|948.14|937.34|948.17|937.37|947.15|936.35|5
1649944990000|2022-04-14 14:03:10|947.98|937.18|947.9|937.1|947.98|937.18|947.9|937.1|3
1649945000000|2022-04-14 14:03:20|947.78|936.98|946.1|935.3|947.78|936.98|946.1|935.3|7
1649945010000|2022-04-14 14:03:30|946.52|935.72|946.05|935.25|946.52|935.72|946.05|935.25|14
1649945020000|2022-04-14 14:03:40|946.31|935.51|946.05|935.25|946.31|935.51|946.05|935.25|3
1649945030000|2022-04-14 14:03:50|946.18|935.38|946.3|935.5|946.45|935.65|946.05|935.25|8
1649945040000|2022-04-14 14:04:00|946.7|935.9|946.7|935.9|946.7|935.9|946.7|935.9|1
1649945050000|2022-04-14 14:04:10|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1649945060000|2022-04-14 14:04:20|946.05|935.25|946.05|935.25|946.05|935.25|946.05|935.25|1
1649945070000|2022-04-14 14:04:30|946.15|935.35|946.15|935.35|946.15|935.35|946.15|935.35|1
1649945080000|2022-04-14 14:04:40|946.25|935.45|946.25|935.45|946.25|935.45|946.25|935.45|1
1649945090000|2022-04-14 14:04:50|946.45|935.65|946.76|935.96|946.85|936.05|946.45|935.65|5
1649945100000|2022-04-14 14:05:00|946.85|936.05|946.16|935.36|946.85|936.05|946.16|935.36|6
1649945110000|2022-04-14 14:05:10|946|935.2|947.49|936.69|947.49|936.69|946|935.2|9
1649945120000|2022-04-14 14:05:20|947.15|936.35|947.3|936.5|947.3|936.5|947.15|936.35|2
1649945130000|2022-04-14 14:05:30|947.38|936.58|948.45|937.65|948.45|937.65|947.38|936.58|5
1649945140000|2022-04-14 14:05:40|948.7|937.9|949.4|938.6|949.7|938.9|948.7|937.9|9
1649945150000|2022-04-14 14:05:50|948.9|938.1|948.9|938.1|948.9|938.1|948.76|937.96|3
1649945160000|2022-04-14 14:06:00|948.4|937.6|948.8|938|949.3|938.5|948.4|937.6|7
1649945170000|2022-04-14 14:06:10|948.9|938.1|949.4|938.6|949.9|939.1|948.9|938.1|6
1649945180000|2022-04-14 14:06:20|949.53|938.73|948.81|938.01|949.7|938.9|948.81|938.01|8
1649945190000|2022-04-14 14:06:30|948.9|938.1|948.9|938.1|949.75|938.95|948.4|937.6|8
1649945200000|2022-04-14 14:06:40|949.28|938.48|949.55|938.75|949.9|939.1|949.28|938.48|4
1649945210000|2022-04-14 14:06:50|948.95|938.15|952.4|941.6|952.4|941.6|948.95|938.15|19
1649945220000|2022-04-14 14:07:00|952.62|941.82|952.9|942.1|952.9|942.1|952.09|941.29|9
1649945230000|2022-04-14 14:07:10|952.75|941.95|954.53|943.73|954.53|943.73|952.32|941.52|16
1649945240000|2022-04-14 14:07:20|954.72|943.92|955.4|944.6|955.6|944.8|954.72|943.92|7
1649945250000|2022-04-14 14:07:30|955.26|944.46|954.9|944.1|955.26|944.46|954.9|944.1|2
1649945260000|2022-04-14 14:07:40|954.75|943.95|954.85|944.05|954.85|944.05|954.75|943.95|2
1649945270000|2022-04-14 14:07:50|954.75|943.95|954.72|943.92|954.75|943.95|954.72|943.92|2
1649945280000|2022-04-14 14:08:00|954.85|944.05|954.8|944|954.85|944.05|954.8|944|2
1649945310000|2022-04-14 14:08:30|954.54|943.74|953.45|942.65|954.54|943.74|953.45|942.65|4
1649945320000|2022-04-14 14:08:40|953.25|942.45|952.9|942.1|953.25|942.45|952.9|942.1|3
1649945330000|2022-04-14 14:08:50|952.5|941.7|952|941.2|952.5|941.7|952|941.2|2
1649945340000|2022-04-14 14:09:00|951.9|941.1|951.9|941.1|951.9|941.1|951.8|941|3
1649945360000|2022-04-14 14:09:20|951.38|940.58|951.9|941.1|951.9|941.1|951.38|940.58|3
1649945370000|2022-04-14 14:09:30|952.2|941.4|952.4|941.6|952.4|941.6|952.2|941.4|3
1649945390000|2022-04-14 14:09:50|952.9|942.1|952.9|942.1|952.9|942.1|952.65|941.85|6
1649945400000|2022-04-14 14:10:00|952.65|941.85|952.9|942.1|952.9|942.1|952.65|941.85|4
1649945410000|2022-04-14 14:10:10|952.85|942.05|952.9|942.1|952.9|942.1|952.85|942.05|2
1649945420000|2022-04-14 14:10:20|953.01|942.21|953.7|942.9|953.7|942.9|952.9|942.1|4
1649945430000|2022-04-14 14:10:30|953.79|942.99|954.42|943.62|954.42|943.62|953.79|942.99|3
1649945440000|2022-04-14 14:10:40|954.72|943.92|955.9|945.1|955.9|945.1|954.72|943.92|5
1649945460000|2022-04-14 14:11:00|955.69|944.89|955.68|944.88|955.69|944.89|955.45|944.65|3
1649945480000|2022-04-14 14:11:20|955.18|944.38|955.18|944.38|955.18|944.38|955.18|944.38|1
1649945490000|2022-04-14 14:11:30|954.95|944.15|955.18|944.38|955.18|944.38|954.95|944.15|2
1649945500000|2022-04-14 14:11:40|955.59|944.79|955.63|944.83|955.63|944.83|955.59|944.79|2
1649945510000|2022-04-14 14:11:50|955.4|944.6|955.4|944.6|955.4|944.6|955.4|944.6|1
1649945530000|2022-04-14 14:12:10|955.57|944.77|955.57|944.77|955.57|944.77|955.57|944.77|1
1649945540000|2022-04-14 14:12:20|955.35|944.55|955.35|944.55|955.35|944.55|955.35|944.55|1
1649945550000|2022-04-14 14:12:30|955.49|944.69|955.35|944.55|955.49|944.69|955.35|944.55|2
1649945560000|2022-04-14 14:12:40|955.49|944.69|955.42|944.62|955.49|944.69|955.42|944.62|2
1649945570000|2022-04-14 14:12:50|955.57|944.77|955.57|944.77|955.57|944.77|955.57|944.77|1
1649945580000|2022-04-14 14:13:00|955.52|944.72|955.52|944.72|955.52|944.72|955.52|944.72|1
1649945590000|2022-04-14 14:13:10|955.57|944.77|955.38|944.58|955.57|944.77|955.38|944.58|3
1649945600000|2022-04-14 14:13:20|955.48|944.68|955.58|944.78|955.58|944.78|955.48|944.68|3
1649945610000|2022-04-14 14:13:30|955.85|945.05|955.85|945.05|955.85|945.05|955.85|945.05|1
1649945620000|2022-04-14 14:13:40|955.75|944.95|955.75|944.95|955.75|944.95|955.75|944.95|1
1649945660000|2022-04-14 14:14:20|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1649945670000|2022-04-14 14:14:30|955.68|944.88|955.68|944.88|955.68|944.88|955.68|944.88|1
1649945680000|2022-04-14 14:14:40|955.75|944.95|955.9|945.1|955.9|945.1|955.75|944.95|2
1649945700000|2022-04-14 14:15:00|954.9|944.1|954.87|944.07|954.9|944.1|954.65|943.85|6
1649945710000|2022-04-14 14:15:10|954.4|943.6|954.4|943.6|954.4|943.6|954.4|943.6|1
1649945720000|2022-04-14 14:15:20|954.85|944.05|954.85|944.05|954.85|944.05|954.85|944.05|1
1649945730000|2022-04-14 14:15:30|954.9|944.1|954.9|944.1|955.18|944.38|954.9|944.1|6
1649945760000|2022-04-14 14:16:00|955.18|944.38|954.9|944.1|955.18|944.38|954.9|944.1|4
1649945780000|2022-04-14 14:16:20|954.88|944.08|954.75|943.95|954.88|944.08|954.3|943.5|6
1649945800000|2022-04-14 14:16:40|954.65|943.85|954.86|944.06|954.86|944.06|954.65|943.85|2
1649945810000|2022-04-14 14:16:50|954.58|943.78|954.08|943.28|954.58|943.78|954.08|943.28|2
1649945830000|2022-04-14 14:17:10|954.85|944.05|954.85|944.05|954.85|944.05|954.85|944.05|1
1649945840000|2022-04-14 14:17:20|954.65|943.85|954.9|944.1|954.9|944.1|954.65|943.85|3
1649945860000|2022-04-14 14:17:40|955.1|944.3|955.6|944.8|955.6|944.8|954.9|944.1|3
1649945870000|2022-04-14 14:17:50|955.85|945.05|955.9|945.1|955.9|945.1|955.85|945.05|2
1649945880000|2022-04-14 14:18:00|955.96|945.16|956.01|945.21|956.36|945.56|955.96|945.16|4
1649945890000|2022-04-14 14:18:10|955.9|945.1|955.22|944.42|955.9|945.1|955.22|944.42|4
1649945900000|2022-04-14 14:18:20|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1649945920000|2022-04-14 14:18:40|954.59|943.79|953.9|943.1|954.59|943.79|953.9|943.1|3
1649945930000|2022-04-14 14:18:50|953.8|943|953.3|942.5|953.9|943.1|953.3|942.5|4
1649945940000|2022-04-14 14:19:00|952.9|942.1|952.9|942.1|953.2|942.4|952.9|942.1|4
1649945950000|2022-04-14 14:19:10|952.49|941.69|952.85|942.05|952.85|942.05|952.39|941.59|5
1649945960000|2022-04-14 14:19:20|952.4|941.6|952.04|941.24|952.4|941.6|952.04|941.24|4
1649945970000|2022-04-14 14:19:30|951.93|941.13|951.68|940.88|951.93|941.13|951.68|940.88|2
1649945980000|2022-04-14 14:19:40|951.25|940.45|950.95|940.15|951.25|940.45|950.95|940.15|3
1649945990000|2022-04-14 14:19:50|950.73|939.93|950.9|940.1|950.9|940.1|950.73|939.93|4
1649946000000|2022-04-14 14:20:00|950.79|939.99|950.9|940.1|950.9|940.1|950.4|939.6|8
1649946010000|2022-04-14 14:20:10|950.96|940.16|951.9|941.1|951.9|941.1|950.96|940.16|6
1649946020000|2022-04-14 14:20:20|951.96|941.16|951.96|941.16|951.96|941.16|951.96|941.16|1
1649946030000|2022-04-14 14:20:30|951.9|941.1|951.95|941.15|951.95|941.15|951.9|941.1|2
1649946040000|2022-04-14 14:20:40|952.01|941.21|952.28|941.48|952.28|941.48|952.01|941.21|4
1649946050000|2022-04-14 14:20:50|952.27|941.47|951.95|941.15|952.28|941.48|951.95|941.15|9
1649946060000|2022-04-14 14:21:00|952.12|941.32|952.12|941.32|952.12|941.32|952.12|941.32|1
1649946070000|2022-04-14 14:21:10|952.08|941.28|952.12|941.32|952.12|941.32|952|941.2|3
1649946080000|2022-04-14 14:21:20|952.08|941.28|951.95|941.15|952.08|941.28|951.95|941.15|2
1649946090000|2022-04-14 14:21:30|952.13|941.33|952.95|942.15|953.12|942.32|952.13|941.33|11
1649946100000|2022-04-14 14:21:40|953.24|942.44|953.24|942.44|953.24|942.44|953.24|942.44|1
1649946110000|2022-04-14 14:21:50|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1649946120000|2022-04-14 14:22:00|953.03|942.23|952.9|942.1|953.03|942.23|952.9|942.1|2
1649946130000|2022-04-14 14:22:10|953.03|942.23|953.4|942.6|953.4|942.6|953.03|942.23|4
1649946140000|2022-04-14 14:22:20|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1649946170000|2022-04-14 14:22:50|954.25|943.45|954.25|943.45|954.25|943.45|954.25|943.45|1
1649946180000|2022-04-14 14:23:00|954.7|943.9|954.93|944.13|954.95|944.15|954.7|943.9|4
1649946190000|2022-04-14 14:23:10|954.9|944.1|955.72|944.92|955.75|944.95|954.9|944.1|7
1649946200000|2022-04-14 14:23:20|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1649946220000|2022-04-14 14:23:40|955.96|945.16|955.96|945.16|955.96|945.16|955.96|945.16|1
1649946230000|2022-04-14 14:23:50|955.9|945.1|955.97|945.17|955.97|945.17|955.9|945.1|2
1649946240000|2022-04-14 14:24:00|956|945.2|956.01|945.21|956.01|945.21|956|945.2|2
1649946260000|2022-04-14 14:24:20|955.9|945.1|955.9|945.1|956.01|945.21|955.9|945.1|5
1649946270000|2022-04-14 14:24:30|955.99|945.19|955.9|945.1|955.99|945.19|955.9|945.1|2
1649946280000|2022-04-14 14:24:40|955.82|945.02|955.82|945.02|955.82|945.02|955.82|945.02|1
1649946290000|2022-04-14 14:24:50|955.85|945.05|955.85|945.05|955.85|945.05|955.85|945.05|1
1649946300000|2022-04-14 14:25:00|955.82|945.02|955.82|945.02|955.82|945.02|955.82|945.02|1
1649946320000|2022-04-14 14:25:20|955.6|944.8|955.82|945.02|955.82|945.02|955.6|944.8|2
1649946330000|2022-04-14 14:25:30|955.87|945.07|955.87|945.07|955.87|945.07|955.87|945.07|1
1649946340000|2022-04-14 14:25:40|955.82|945.02|955.95|945.15|955.95|945.15|955.82|945.02|2
1649946350000|2022-04-14 14:25:50|956.4|945.6|956.01|945.21|956.4|945.6|956.01|945.21|3
1649946360000|2022-04-14 14:26:00|956.34|945.54|956.9|946.1|956.9|946.1|956.34|945.54|3
1649946370000|2022-04-14 14:26:10|956.58|945.78|956.15|945.35|956.58|945.78|956.15|945.35|3
1649946380000|2022-04-14 14:26:20|955.9|945.1|955.9|945.1|955.9|945.1|955.72|944.92|3
1649946410000|2022-04-14 14:26:50|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1649946420000|2022-04-14 14:27:00|954.88|944.08|954.86|944.06|954.88|944.08|954.73|943.93|3
1649946440000|2022-04-14 14:27:20|954.78|943.98|955.36|944.56|955.36|944.56|954.78|943.98|3
1649946450000|2022-04-14 14:27:30|955.4|944.6|955.9|945.1|955.9|945.1|955.4|944.6|2
1649946460000|2022-04-14 14:27:40|956.04|945.24|956.04|945.24|956.37|945.57|956.04|945.24|3
1649946470000|2022-04-14 14:27:50|955.9|945.1|956.04|945.24|956.04|945.24|955.9|945.1|2
1649946480000|2022-04-14 14:28:00|955.9|945.1|956.12|945.32|956.12|945.32|955.9|945.1|2
1649946490000|2022-04-14 14:28:10|955.9|945.1|955.9|945.1|956.12|945.32|955.9|945.1|4
1649946520000|2022-04-14 14:28:40|956.05|945.25|956.62|945.82|956.62|945.82|956.05|945.25|5
1649946530000|2022-04-14 14:28:50|956.59|945.79|956.62|945.82|956.62|945.82|956.59|945.79|2
1649946540000|2022-04-14 14:29:00|956.65|945.85|956.09|945.29|956.65|945.85|956.09|945.29|3
1649946550000|2022-04-14 14:29:10|956.44|945.64|956.15|945.35|956.5|945.7|956.15|945.35|3
1649946560000|2022-04-14 14:29:20|956.65|945.85|956.65|945.85|956.65|945.85|956.65|945.85|1
1649946590000|2022-04-14 14:29:50|956.8|946|956.8|946|956.8|946|956.8|946|1
1649946600000|2022-04-14 14:30:00|956.9|946.1|957.2|946.4|957.2|946.4|956.9|946.1|4
1649946610000|2022-04-14 14:30:10|956.9|946.1|958.9|948.1|958.9|948.1|956.9|946.1|13
1649946620000|2022-04-14 14:30:20|958.95|948.15|960.04|949.24|960.04|949.24|958.94|948.14|10
1649946630000|2022-04-14 14:30:30|960.34|949.54|961.4|950.6|961.65|950.85|960.34|949.54|10
1649946640000|2022-04-14 14:30:40|960.9|950.1|960.9|950.1|960.9|950.1|960.9|950.1|1
1649946650000|2022-04-14 14:30:50|960.82|950.02|960.39|949.59|960.82|950.02|960.04|949.24|5
1649946660000|2022-04-14 14:31:00|960.58|949.78|960.04|949.24|960.58|949.78|960.04|949.24|3
1649946670000|2022-04-14 14:31:10|959.95|949.15|959.95|949.15|959.95|949.15|959.95|949.15|1
1649946680000|2022-04-14 14:31:20|960.04|949.24|960.49|949.69|960.49|949.69|960.04|949.24|2
1649946690000|2022-04-14 14:31:30|960.75|949.95|961.61|950.81|961.65|950.85|960.75|949.95|6
1649946700000|2022-04-14 14:31:40|961.9|951.1|961.9|951.1|962.05|951.25|961.9|951.1|3
1649946710000|2022-04-14 14:31:50|962.1|951.3|963.63|952.83|963.63|952.83|962.1|951.3|6
1649946720000|2022-04-14 14:32:00|963.69|952.89|962.97|952.17|963.9|953.1|962.95|952.15|7
1649946740000|2022-04-14 14:32:20|963|952.2|962.95|952.15|963.1|952.3|962.95|952.15|4
1649946750000|2022-04-14 14:32:30|962.9|952.1|961.88|951.08|962.9|952.1|961.81|951.01|7
1649946760000|2022-04-14 14:32:40|961.9|951.1|961.82|951.02|961.9|951.1|961.77|950.97|4
1649946770000|2022-04-14 14:32:50|961.9|951.1|960.4|949.6|961.9|951.1|960.4|949.6|6
1649946780000|2022-04-14 14:33:00|960.29|949.49|960.4|949.6|960.4|949.6|960.29|949.49|2
1649946790000|2022-04-14 14:33:10|960.9|950.1|960.95|950.15|960.95|950.15|960.9|950.1|2
1649946800000|2022-04-14 14:33:20|960.9|950.1|960.9|950.1|960.96|950.16|960.69|949.89|5
1649946810000|2022-04-14 14:33:30|960.73|949.93|960.73|949.93|960.73|949.93|960.73|949.93|1
1649946820000|2022-04-14 14:33:40|960.9|950.1|960.9|950.1|960.95|950.15|960.9|950.1|3
1649946830000|2022-04-14 14:33:50|960.35|949.55|960.15|949.35|960.9|950.1|960.15|949.35|4
1649946840000|2022-04-14 14:34:00|960.1|949.3|960.1|949.3|960.1|949.3|960.1|949.3|1
1649946850000|2022-04-14 14:34:10|960.03|949.23|958.9|948.1|960.03|949.23|958.9|948.1|5
1649946860000|2022-04-14 14:34:20|959.4|948.6|959.4|948.6|959.4|948.6|959.4|948.6|1
1649946880000|2022-04-14 14:34:40|958.9|948.1|957.9|947.1|958.9|948.1|957.9|947.1|4
1649946890000|2022-04-14 14:34:50|957.65|946.85|957.65|946.85|957.65|946.85|957.65|946.85|1
1649946900000|2022-04-14 14:35:00|957.53|946.73|957.4|946.6|957.53|946.73|956.9|946.1|3
1649946920000|2022-04-14 14:35:20|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1649946940000|2022-04-14 14:35:40|956.93|946.13|957.55|946.75|957.55|946.75|956.93|946.13|2
1649946960000|2022-04-14 14:36:00|957.9|947.1|957.9|947.1|958.2|947.4|957.9|947.1|3
1649946970000|2022-04-14 14:36:10|957.99|947.19|956.93|946.13|957.99|947.19|956.93|946.13|5
1649946980000|2022-04-14 14:36:20|957.22|946.42|957.75|946.95|957.75|946.95|956.93|946.13|6
1649947000000|2022-04-14 14:36:40|957.7|946.9|957.7|946.9|957.7|946.9|957.7|946.9|1
1649947010000|2022-04-14 14:36:50|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1649947030000|2022-04-14 14:37:10|958.02|947.22|957.9|947.1|958.6|947.8|957.9|947.1|6
1649947050000|2022-04-14 14:37:30|957.4|946.6|957.85|947.05|957.9|947.1|957.4|946.6|6
1649947060000|2022-04-14 14:37:40|957.9|947.1|957.4|946.6|957.9|947.1|957.4|946.6|3
1649947070000|2022-04-14 14:37:50|957|946.2|957|946.2|957|946.2|957|946.2|1
1649947080000|2022-04-14 14:38:00|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1649947090000|2022-04-14 14:38:10|956.6|945.8|955.11|944.31|956.6|945.8|955.11|944.31|10
1649947100000|2022-04-14 14:38:20|955.05|944.25|955.05|944.25|955.05|944.25|955.05|944.25|1
1649947110000|2022-04-14 14:38:30|955.06|944.26|955.06|944.26|955.06|944.26|955.06|944.26|1
1649947120000|2022-04-14 14:38:40|954.95|944.15|954.95|944.15|954.95|944.15|954.95|944.15|1
1649947130000|2022-04-14 14:38:50|954.9|944.1|954.5|943.7|954.9|944.1|954.5|943.7|2
1649947140000|2022-04-14 14:39:00|954.05|943.25|954.9|944.1|954.9|944.1|954.05|943.25|4
1649947150000|2022-04-14 14:39:10|955|944.2|955.56|944.76|955.56|944.76|955|944.2|7
1649947160000|2022-04-14 14:39:20|955.37|944.57|955.37|944.57|955.37|944.57|955.2|944.4|3
1649947180000|2022-04-14 14:39:40|955.06|944.26|955.06|944.26|955.06|944.26|955.06|944.26|1
1649947220000|2022-04-14 14:40:20|955.45|944.65|955.56|944.76|955.56|944.76|955.36|944.56|6
1649947230000|2022-04-14 14:40:30|955.38|944.58|955.11|944.31|955.38|944.58|955.11|944.31|4
1649947240000|2022-04-14 14:40:40|955.38|944.58|955.38|944.58|955.38|944.58|955.38|944.58|1
1649947250000|2022-04-14 14:40:50|955.35|944.55|955.62|944.82|955.62|944.82|955.35|944.55|2
1649947260000|2022-04-14 14:41:00|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1649947290000|2022-04-14 14:41:30|956.09|945.29|956.09|945.29|956.09|945.29|956.09|945.29|1
1649947300000|2022-04-14 14:41:40|956.45|945.65|956.09|945.29|956.45|945.65|956.09|945.29|2
1649947310000|2022-04-14 14:41:50|956.1|945.3|956.09|945.29|956.1|945.3|956.09|945.29|2
1649947330000|2022-04-14 14:42:10|955.95|945.15|955.95|945.15|955.95|945.15|955.95|945.15|1
1649947340000|2022-04-14 14:42:20|956.09|945.29|956.19|945.39|956.19|945.39|956.09|945.29|4
1649947350000|2022-04-14 14:42:30|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1649947370000|2022-04-14 14:42:50|955.73|944.93|955.56|944.76|955.73|944.93|955.11|944.31|4
1649947380000|2022-04-14 14:43:00|955.06|944.26|955.06|944.26|955.06|944.26|955.06|944.26|1
1649947390000|2022-04-14 14:43:10|955.05|944.25|955.05|944.25|955.05|944.25|955.05|944.25|1
1649947410000|2022-04-14 14:43:30|955.11|944.31|955.06|944.26|955.64|944.84|955.06|944.26|7
1649947420000|2022-04-14 14:43:40|955.11|944.31|955.11|944.31|955.11|944.31|955.11|944.31|1
1649947460000|2022-04-14 14:44:20|955.16|944.36|955.56|944.76|955.56|944.76|955.16|944.36|2
1649947480000|2022-04-14 14:44:40|955.41|944.61|955.06|944.26|955.41|944.61|955.06|944.26|2
1649947490000|2022-04-14 14:44:50|955.24|944.44|955.24|944.44|955.24|944.44|955.06|944.26|3
1649947500000|2022-04-14 14:45:00|955.16|944.36|955.41|944.61|955.41|944.61|955.16|944.36|2
1649947520000|2022-04-14 14:45:20|955.48|944.68|955.85|945.05|955.85|945.05|955.48|944.68|3
1649947530000|2022-04-14 14:45:30|956.6|945.8|956.9|946.1|956.9|946.1|956.6|945.8|2
1649947550000|2022-04-14 14:45:50|957.01|946.21|956.9|946.1|957.01|946.21|956.9|946.1|2
1649947560000|2022-04-14 14:46:00|957.01|946.21|956.9|946.1|957.01|946.21|956.9|946.1|2
1649947590000|2022-04-14 14:46:30|956.69|945.89|955.9|945.1|956.69|945.89|955.9|945.1|2
1649947610000|2022-04-14 14:46:50|955.77|944.97|955.56|944.76|955.77|944.97|955.56|944.76|4
1649947620000|2022-04-14 14:47:00|955.5|944.7|955.9|945.1|955.9|945.1|955.5|944.7|2
1649947630000|2022-04-14 14:47:10|956.07|945.27|955.9|945.1|956.28|945.48|955.9|945.1|3
1649947640000|2022-04-14 14:47:20|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1649947650000|2022-04-14 14:47:30|957.09|946.29|957.01|946.21|957.46|946.66|957.01|946.21|3
1649947670000|2022-04-14 14:47:50|957.4|946.6|957.9|947.1|957.9|947.1|957.4|946.6|2
1649947680000|2022-04-14 14:48:00|958.07|947.27|958.44|947.64|958.44|947.64|958.07|947.27|2
1649947690000|2022-04-14 14:48:10|958.47|947.67|957.9|947.1|958.47|947.67|957.9|947.1|4
1649947710000|2022-04-14 14:48:30|957.86|947.06|957.04|946.24|957.86|947.06|957.04|946.24|4
1649947730000|2022-04-14 14:48:50|956.9|946.1|956.4|945.6|956.9|946.1|956.4|945.6|2
1649947740000|2022-04-14 14:49:00|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1649947760000|2022-04-14 14:49:20|955.73|944.93|955.16|944.36|955.73|944.93|955.16|944.36|3
1649947770000|2022-04-14 14:49:30|955.06|944.26|955.06|944.26|955.06|944.26|954.93|944.13|3
1649947780000|2022-04-14 14:49:40|954.4|943.6|954.4|943.6|954.4|943.6|954.4|943.6|1
1649947800000|2022-04-14 14:50:00|954.15|943.35|954.15|943.35|954.15|943.35|954.15|943.35|1
1649947810000|2022-04-14 14:50:10|954.25|943.45|954.25|943.45|954.25|943.45|954.25|943.45|1
1649947820000|2022-04-14 14:50:20|954.4|943.6|955|944.2|955|944.2|954.4|943.6|3
1649947830000|2022-04-14 14:50:30|955.11|944.31|955.31|944.51|955.31|944.51|955.06|944.26|5
1649947850000|2022-04-14 14:50:50|955.06|944.26|955.06|944.26|955.06|944.26|955.06|944.26|1
1649947870000|2022-04-14 14:51:10|955.05|944.25|955.05|944.25|955.05|944.25|955.05|944.25|1
1649947880000|2022-04-14 14:51:20|955.06|944.26|955.06|944.26|955.06|944.26|955.06|944.26|1
1649947890000|2022-04-14 14:51:30|955.37|944.57|955.24|944.44|955.37|944.57|955.24|944.44|2
1649947900000|2022-04-14 14:51:40|955.06|944.26|955.06|944.26|955.24|944.44|955.06|944.26|5
1649947910000|2022-04-14 14:51:50|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1649947930000|2022-04-14 14:52:10|955.2|944.4|955.2|944.4|955.2|944.4|955.2|944.4|1
1649947940000|2022-04-14 14:52:20|955.8|945|955.9|945.1|955.9|945.1|955.8|945|2
1649947960000|2022-04-14 14:52:40|956.05|945.25|956.05|945.25|956.05|945.25|956.05|945.25|1
1649947970000|2022-04-14 14:52:50|956.55|945.75|956.55|945.75|956.55|945.75|956.55|945.75|1
1649947980000|2022-04-14 14:53:00|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1649948030000|2022-04-14 14:53:50|956.66|945.86|956.76|945.96|956.81|946.01|956.61|945.81|4
1649948040000|2022-04-14 14:54:00|956.56|945.76|956.71|945.91|956.71|945.91|956.56|945.76|2
1649948050000|2022-04-14 14:54:10|956.81|946.01|956.81|946.01|956.81|946.01|956.81|946.01|1
1649948060000|2022-04-14 14:54:20|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1649948080000|2022-04-14 14:54:40|957.8|947|957.8|947|957.8|947|957.8|947|1
1649948090000|2022-04-14 14:54:50|957.4|946.6|957.55|946.75|957.55|946.75|957.4|946.6|2
1649948100000|2022-04-14 14:55:00|957.4|946.6|957.4|946.6|957.4|946.6|957.4|946.6|1
1649948120000|2022-04-14 14:55:20|957.45|946.65|956.9|946.1|957.45|946.65|956.9|946.1|2
1649948140000|2022-04-14 14:55:40|957.8|947|957.9|947.1|957.9|947.1|957.8|947|2
1649948150000|2022-04-14 14:55:50|958.45|947.65|958.8|948|958.8|948|958.45|947.65|2
1649948160000|2022-04-14 14:56:00|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1649948230000|2022-04-14 14:57:10|958.84|948.04|958.84|948.04|958.84|948.04|958.84|948.04|1
1649948340000|2022-04-14 14:59:00|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1649948380000|2022-04-14 14:59:40|958.7|947.9|958.56|947.76|958.7|947.9|958.56|947.76|4
1649948390000|2022-04-14 14:59:50|958.68|947.88|958.68|947.88|958.68|947.88|958.68|947.88|1
1649948400000|2022-04-14 15:00:00|958.4|947.6|956.59|945.79|958.4|947.6|956.59|945.79|8
1649948410000|2022-04-14 15:00:10|956.68|945.88|956.35|945.55|956.8|946|956.3|945.5|7
1649948420000|2022-04-14 15:00:20|955.95|945.15|955.95|945.15|955.95|945.15|955.95|945.15|1
1649948430000|2022-04-14 15:00:30|955.9|945.1|956.4|945.6|956.4|945.6|955.9|945.1|3
1649948440000|2022-04-14 15:00:40|956.47|945.67|958.75|947.95|958.75|947.95|956.47|945.67|12
1649948460000|2022-04-14 15:01:00|958.6|947.8|957.9|947.1|958.6|947.8|957.9|947.1|5
1649948510000|2022-04-14 15:01:50|957.78|946.98|957.67|946.87|957.78|946.98|957.67|946.87|2
1649948520000|2022-04-14 15:02:00|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1649948540000|2022-04-14 15:02:20|956.78|945.98|956.4|945.6|956.9|946.1|956.4|945.6|4
1649948550000|2022-04-14 15:02:30|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1649948640000|2022-04-14 15:04:00|956.45|945.65|956.05|945.25|956.45|945.65|956.05|945.25|2
1649948680000|2022-04-14 15:04:40|955.59|944.79|955.59|944.79|955.85|945.05|955.59|944.79|3
1649948740000|2022-04-14 15:05:40|955.6|944.8|955.75|944.95|955.75|944.95|955.6|944.8|2
1649948750000|2022-04-14 15:05:50|956.55|945.75|956.98|946.18|956.98|946.18|956.55|945.75|3
1649948760000|2022-04-14 15:06:00|957.39|946.59|957.6|946.8|957.6|946.8|956.9|946.1|5
1649948770000|2022-04-14 15:06:10|957.7|946.9|957.7|946.9|957.7|946.9|957.7|946.9|1
1649948790000|2022-04-14 15:06:30|957.5|946.7|957.5|946.7|957.5|946.7|957.5|946.7|1
1649948810000|2022-04-14 15:06:50|957.35|946.55|957.35|946.55|957.35|946.55|957.35|946.55|1
1649948820000|2022-04-14 15:07:00|957.3|946.5|956.9|946.1|957.3|946.5|956.9|946.1|2
1649948830000|2022-04-14 15:07:10|956.84|946.04|956.34|945.54|956.84|946.04|956.34|945.54|4
1649948840000|2022-04-14 15:07:20|955.9|945.1|955.64|944.84|955.9|945.1|955.64|944.84|3
1649948880000|2022-04-14 15:08:00|955.14|944.34|955.14|944.34|955.14|944.34|955.14|944.34|1
1649948890000|2022-04-14 15:08:10|955.51|944.71|955.34|944.54|955.64|944.84|955.34|944.54|3
1649948900000|2022-04-14 15:08:20|955.6|944.8|955.6|944.8|955.6|944.8|955.6|944.8|1
1649948910000|2022-04-14 15:08:30|955.23|944.43|955.1|944.3|955.23|944.43|955.1|944.3|2
1649948920000|2022-04-14 15:08:40|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1649948930000|2022-04-14 15:08:50|954.77|943.97|954.85|944.05|954.9|944.1|954.77|943.97|3
1649948940000|2022-04-14 15:09:00|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1649948960000|2022-04-14 15:09:20|955.01|944.21|955.45|944.65|955.45|944.65|955.01|944.21|2
1649948970000|2022-04-14 15:09:30|955.6|944.8|955.6|944.8|955.6|944.8|955.6|944.8|1
1649948990000|2022-04-14 15:09:50|955.65|944.85|955.65|944.85|955.65|944.85|955.65|944.85|1
1649949000000|2022-04-14 15:10:00|955.75|944.95|955.75|944.95|955.75|944.95|955.75|944.95|1
1649949010000|2022-04-14 15:10:10|955.7|944.9|955.7|944.9|955.7|944.9|955.7|944.9|1
1649949020000|2022-04-14 15:10:20|955.6|944.8|955.2|944.4|955.6|944.8|955.2|944.4|3
1649949040000|2022-04-14 15:10:40|955|944.2|955|944.2|955|944.2|955|944.2|1
1649949060000|2022-04-14 15:11:00|954.9|944.1|954.76|943.96|954.9|944.1|954.76|943.96|5
1649949070000|2022-04-14 15:11:10|954.77|943.97|954.77|943.97|954.77|943.97|954.77|943.97|1
1649949080000|2022-04-14 15:11:20|954.32|943.52|953.9|943.1|954.32|943.52|953.9|943.1|2
1649949110000|2022-04-14 15:11:50|954.25|943.45|954.25|943.45|954.25|943.45|954.25|943.45|1
1649949120000|2022-04-14 15:12:00|954.69|943.89|955.75|944.95|955.75|944.95|954.69|943.89|4
1649949130000|2022-04-14 15:12:10|955.85|945.05|956.03|945.23|956.21|945.41|955.85|945.05|9
1649949140000|2022-04-14 15:12:20|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1649949150000|2022-04-14 15:12:30|956.03|945.23|956.03|945.23|956.03|945.23|956.03|945.23|1
1649949160000|2022-04-14 15:12:40|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1649949230000|2022-04-14 15:13:50|955.99|945.19|956.07|945.27|956.07|945.27|955.99|945.19|2
1649949240000|2022-04-14 15:14:00|956.48|945.68|956.17|945.37|956.48|945.68|956.17|945.37|2
1649949260000|2022-04-14 15:14:20|956.38|945.58|958.8|948|958.8|948|956.38|945.58|7
1649949270000|2022-04-14 15:14:30|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1649949280000|2022-04-14 15:14:40|959.12|948.32|959.67|948.87|959.67|948.87|959.12|948.32|4
1649949290000|2022-04-14 15:14:50|959.69|948.89|959.69|948.89|959.7|948.9|959.68|948.88|5
1649949300000|2022-04-14 15:15:00|959.77|948.97|959.24|948.44|959.9|949.1|959.24|948.44|9
1649949310000|2022-04-14 15:15:10|958.9|948.1|959.53|948.73|959.53|948.73|958.9|948.1|7
1649949320000|2022-04-14 15:15:20|959.8|949|959.9|949.1|959.9|949.1|959.8|949|2
1649949340000|2022-04-14 15:15:40|960.28|949.48|960.9|950.1|960.9|950.1|960.28|949.48|4
1649949350000|2022-04-14 15:15:50|960.69|949.89|960.3|949.5|960.9|950.1|960.3|949.5|5
1649949360000|2022-04-14 15:16:00|960.5|949.7|960.65|949.85|960.9|950.1|960.39|949.59|8
1649949370000|2022-04-14 15:16:10|960.9|950.1|961.53|950.73|961.53|950.73|960.9|950.1|4
1649949380000|2022-04-14 15:16:20|961.03|950.23|961.53|950.73|961.53|950.73|961.03|950.23|4
1649949400000|2022-04-14 15:16:40|961.03|950.23|960.4|949.6|961.03|950.23|960.4|949.6|6
1649949410000|2022-04-14 15:16:50|959.9|949.1|958.95|948.15|959.9|949.1|958.95|948.15|4
1649949420000|2022-04-14 15:17:00|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1649949430000|2022-04-14 15:17:10|958.4|947.6|958.31|947.51|958.4|947.6|958.31|947.51|2
1649949440000|2022-04-14 15:17:20|958.4|947.6|958.4|947.6|958.4|947.6|958.4|947.6|1
1649949450000|2022-04-14 15:17:30|958.76|947.96|958.51|947.71|958.76|947.96|958.51|947.71|2
1649949460000|2022-04-14 15:17:40|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1649949470000|2022-04-14 15:17:50|958.69|947.89|958.9|948.1|958.9|948.1|958.69|947.89|2
1649949480000|2022-04-14 15:18:00|958.4|947.6|958.4|947.6|958.4|947.6|958.4|947.6|1
1649949510000|2022-04-14 15:18:30|958.85|948.05|958.57|947.77|958.85|948.05|958.4|947.6|4
1649949520000|2022-04-14 15:18:40|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1649949560000|2022-04-14 15:19:20|959.04|948.24|958.9|948.1|959.18|948.38|958.9|948.1|4
1649949590000|2022-04-14 15:19:50|959.18|948.38|959.23|948.43|959.4|948.6|959.06|948.26|5
1649949600000|2022-04-14 15:20:00|959.07|948.27|959.68|948.88|959.73|948.93|959.07|948.27|7
1649949610000|2022-04-14 15:20:10|959.23|948.43|958.92|948.12|959.23|948.43|958.92|948.12|2
1649949620000|2022-04-14 15:20:20|958.82|948.02|958.82|948.02|958.82|948.02|958.82|948.02|1
1649949630000|2022-04-14 15:20:30|958.3|947.5|958.61|947.81|958.61|947.81|958.3|947.5|3
1649949650000|2022-04-14 15:20:50|958.35|947.55|957.9|947.1|958.35|947.55|957.9|947.1|2
1649949660000|2022-04-14 15:21:00|957.72|946.92|957.9|947.1|957.9|947.1|957.72|946.92|2
1649949720000|2022-04-14 15:22:00|957.89|947.09|957.88|947.08|957.9|947.1|957.88|947.08|3
1649949730000|2022-04-14 15:22:10|957.5|946.7|957.5|946.7|957.5|946.7|957.5|946.7|1
1649949740000|2022-04-14 15:22:20|957.45|946.65|956.2|945.4|957.45|946.65|956.2|945.4|7
1649949760000|2022-04-14 15:22:40|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1649949770000|2022-04-14 15:22:50|956.3|945.5|955.9|945.1|956.3|945.5|955.9|945.1|2
1649949790000|2022-04-14 15:23:10|956|945.2|956|945.2|956|945.2|956|945.2|1
1649949800000|2022-04-14 15:23:20|956.7|945.9|956.7|945.9|956.7|945.9|956.7|945.9|1
1649949820000|2022-04-14 15:23:40|956.6|945.8|956.4|945.6|956.6|945.8|956.4|945.6|2
1649949830000|2022-04-14 15:23:50|956.55|945.75|956.55|945.75|956.55|945.75|956.55|945.75|1
1649949840000|2022-04-14 15:24:00|956.7|945.9|956.7|945.9|956.7|945.9|956.7|945.9|1
1649949850000|2022-04-14 15:24:10|956.65|945.85|956.65|945.85|956.65|945.85|956.65|945.85|1
1649949860000|2022-04-14 15:24:20|956.85|946.05|956.85|946.05|956.85|946.05|956.85|946.05|1
1649949880000|2022-04-14 15:24:40|956.89|946.09|956.89|946.09|956.89|946.09|956.89|946.09|1
1649949890000|2022-04-14 15:24:50|956.9|946.1|956.89|946.09|957.15|946.35|956.89|946.09|4
1649949900000|2022-04-14 15:25:00|957.05|946.25|958.65|947.85|958.68|947.88|957.05|946.25|9
1649949910000|2022-04-14 15:25:10|958.76|947.96|958.13|947.33|958.9|948.1|958.13|947.33|5
1649949920000|2022-04-14 15:25:20|958.09|947.29|957.41|946.61|958.09|947.29|957.41|946.61|8
1649949930000|2022-04-14 15:25:30|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1649949950000|2022-04-14 15:25:50|956.75|945.95|956|945.2|956.75|945.95|956|945.2|3
1649949960000|2022-04-14 15:26:00|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1649949970000|2022-04-14 15:26:10|956.28|945.48|956.9|946.1|956.9|946.1|956.28|945.48|3
1649949990000|2022-04-14 15:26:30|957.06|946.26|956.9|946.1|957.06|946.26|956.9|946.1|2
1649950010000|2022-04-14 15:26:50|957.06|946.26|957.08|946.28|957.08|946.28|957.05|946.25|3
1649950020000|2022-04-14 15:27:00|957.09|946.29|957.58|946.78|957.58|946.78|957.08|946.28|3
1649950030000|2022-04-14 15:27:10|957.59|946.79|957.6|946.8|957.6|946.8|957.59|946.79|2
1649950040000|2022-04-14 15:27:20|957.59|946.79|957.09|946.29|957.59|946.79|957.09|946.29|2
1649950050000|2022-04-14 15:27:30|956.9|946.1|957|946.2|957|946.2|956.73|945.93|6
1649950060000|2022-04-14 15:27:40|957.09|946.29|957.09|946.29|957.09|946.29|957.09|946.29|1
1649950070000|2022-04-14 15:27:50|957.7|946.9|957.7|946.9|957.7|946.9|957.7|946.9|1
1649950100000|2022-04-14 15:28:20|957.59|946.79|957.59|946.79|957.59|946.79|957.59|946.79|1
1649950110000|2022-04-14 15:28:30|957.65|946.85|957.9|947.1|957.9|947.1|957.65|946.85|2
1649950130000|2022-04-14 15:28:50|957.75|946.95|956.95|946.15|957.75|946.95|956.95|946.15|4
1649950150000|2022-04-14 15:29:10|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1649950200000|2022-04-14 15:30:00|956.4|945.6|956.9|946.1|956.9|946.1|956.4|945.6|2
1649950220000|2022-04-14 15:30:20|956.73|945.93|956.9|946.1|956.9|946.1|956.73|945.93|2
1649950230000|2022-04-14 15:30:30|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1649950270000|2022-04-14 15:31:10|955.4|944.6|955.4|944.6|955.4|944.6|955.4|944.6|1
1649950280000|2022-04-14 15:31:20|954.9|944.1|955.4|944.6|955.4|944.6|954.9|944.1|2
1649950290000|2022-04-14 15:31:30|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1649950310000|2022-04-14 15:31:50|955.64|944.84|955.75|944.95|955.75|944.95|955.64|944.84|2
1649950330000|2022-04-14 15:32:10|955.7|944.9|955.8|945|955.8|945|955.7|944.9|2
1649950340000|2022-04-14 15:32:20|955.4|944.6|955.4|944.6|955.4|944.6|955.4|944.6|1
1649950350000|2022-04-14 15:32:30|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1649950420000|2022-04-14 15:33:40|954.7|943.9|954.33|943.53|954.7|943.9|954.3|943.5|3
1649950440000|2022-04-14 15:34:00|954.3|943.5|954|943.2|954.3|943.5|954|943.2|2
1649950460000|2022-04-14 15:34:20|953.88|943.08|953.88|943.08|953.88|943.08|953.88|943.08|1
1649950480000|2022-04-14 15:34:40|953.83|943.03|953.83|943.03|953.83|943.03|953.83|943.03|1
1649950510000|2022-04-14 15:35:10|953.88|943.08|953.88|943.08|953.88|943.08|953.88|943.08|1
1649950520000|2022-04-14 15:35:20|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1649950570000|2022-04-14 15:36:10|953.75|942.95|952.9|942.1|953.75|942.95|952.8|942|6
1649950580000|2022-04-14 15:36:20|953.05|942.25|952.15|941.35|953.05|942.25|952.15|941.35|5
1649950590000|2022-04-14 15:36:30|952.08|941.28|950.57|939.77|952.08|941.28|950.57|939.77|8
1649950600000|2022-04-14 15:36:40|949.98|939.18|949.9|939.1|950.1|939.3|949.3|938.5|10
1649950610000|2022-04-14 15:36:50|949.5|938.7|948.9|938.1|949.83|939.03|948.9|938.1|7
1649950620000|2022-04-14 15:37:00|948.85|938.05|949|938.2|949.22|938.42|948.55|937.75|12
1649950630000|2022-04-14 15:37:10|949.09|938.29|950.9|940.1|950.9|940.1|949.09|938.29|6
1649950640000|2022-04-14 15:37:20|950.7|939.9|949.9|939.1|950.7|939.9|949.9|939.1|3
1649950650000|2022-04-14 15:37:30|949.83|939.03|949.83|939.03|949.83|939.03|949.83|939.03|1
1649950670000|2022-04-14 15:37:50|949.68|938.88|949.25|938.45|949.68|938.88|949.25|938.45|2
1649950680000|2022-04-14 15:38:00|948.9|938.1|948.9|938.1|948.91|938.11|948.9|938.1|3
1649950690000|2022-04-14 15:38:10|948.75|937.95|947.98|937.18|948.75|937.95|947.98|937.18|4
1649950700000|2022-04-14 15:38:20|948.15|937.35|947.98|937.18|948.15|937.35|947.98|937.18|2
1649950720000|2022-04-14 15:38:40|947.92|937.12|947.55|936.75|947.98|937.18|947.52|936.72|5
1649950730000|2022-04-14 15:38:50|947.9|937.1|948.28|937.48|948.28|937.48|947.9|937.1|3
1649950740000|2022-04-14 15:39:00|948.2|937.4|947.9|937.1|948.2|937.4|947.9|937.1|2
1649950750000|2022-04-14 15:39:10|947.98|937.18|948.14|937.34|948.14|937.34|947.98|937.18|3
1649950760000|2022-04-14 15:39:20|948.29|937.49|948.95|938.15|948.95|938.15|948.29|937.49|3
1649950780000|2022-04-14 15:39:40|948.9|938.1|949.02|938.22|949.15|938.35|948.9|938.1|6
1649950790000|2022-04-14 15:39:50|948.92|938.12|947.98|937.18|948.92|938.12|947.95|937.15|5
1649950800000|2022-04-14 15:40:00|948.26|937.46|948.9|938.1|948.9|938.1|947.98|937.18|3
1649950820000|2022-04-14 15:40:20|948.6|937.8|948.6|937.8|948.6|937.8|948.6|937.8|1
1649950830000|2022-04-14 15:40:30|948.18|937.38|948.18|937.38|948.18|937.38|948.18|937.38|1
1649950840000|2022-04-14 15:40:40|948.48|937.68|948.48|937.68|948.48|937.68|948.48|937.68|1
1649950850000|2022-04-14 15:40:50|948.55|937.75|948.18|937.38|948.55|937.75|948.18|937.38|2
1649950860000|2022-04-14 15:41:00|948.15|937.35|948.15|937.35|948.15|937.35|948.15|937.35|1
1649950880000|2022-04-14 15:41:20|947.98|937.18|947.9|937.1|947.98|937.18|947.72|936.92|6
1649950890000|2022-04-14 15:41:30|947.76|936.96|947.98|937.18|947.98|937.18|947.76|936.96|4
1649950940000|2022-04-14 15:42:20|947.94|937.14|947.55|936.75|947.94|937.14|947.55|936.75|2
1649951010000|2022-04-14 15:43:30|946.74|935.94|946.4|935.6|946.74|935.94|946.4|935.6|3
1649951020000|2022-04-14 15:43:40|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649951040000|2022-04-14 15:44:00|946.59|935.79|947|936.2|947.4|936.6|946.59|935.79|4
1649951100000|2022-04-14 15:45:00|946.63|935.83|946.62|935.82|946.63|935.83|946.62|935.82|2
1649951120000|2022-04-14 15:45:20|947|936.2|947.3|936.5|947.4|936.6|947|936.2|7
1649951140000|2022-04-14 15:45:40|947.13|936.33|947.13|936.33|947.13|936.33|947.13|936.33|1
1649951150000|2022-04-14 15:45:50|947.12|936.32|946.52|935.72|947.13|936.33|946.52|935.72|4
1649951170000|2022-04-14 15:46:10|946.39|935.59|946.52|935.72|946.52|935.72|946.39|935.59|2
1649951190000|2022-04-14 15:46:30|946.75|935.95|947.9|937.1|947.9|937.1|946.75|935.95|3
1649951210000|2022-04-14 15:46:50|947.13|936.33|947.13|936.33|947.13|936.33|947.13|936.33|1
1649951220000|2022-04-14 15:47:00|947.04|936.24|947.04|936.24|947.04|936.24|947.04|936.24|1
1649951230000|2022-04-14 15:47:10|946.9|936.1|946.5|935.7|946.9|936.1|946.5|935.7|2
1649951240000|2022-04-14 15:47:20|946.4|935.6|946.4|935.6|946.4|935.6|946.4|935.6|1
1649951260000|2022-04-14 15:47:40|946.9|936.1|946.9|936.1|947.04|936.24|946.9|936.1|4
1649951270000|2022-04-14 15:47:50|946.99|936.19|946.99|936.19|947.04|936.24|946.9|936.1|5
1649951280000|2022-04-14 15:48:00|947.03|936.23|947.04|936.24|947.04|936.24|947.03|936.23|2
1649951310000|2022-04-14 15:48:30|947|936.2|947.04|936.24|947.04|936.24|947|936.2|2
1649951330000|2022-04-14 15:48:50|947.75|936.95|947.75|936.95|947.75|936.95|947.75|936.95|1
1649951350000|2022-04-14 15:49:10|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1649951360000|2022-04-14 15:49:20|948.75|937.95|948.75|937.95|948.75|937.95|948.75|937.95|1
1649951370000|2022-04-14 15:49:30|948.85|938.05|949|938.2|949|938.2|948.85|938.05|3
1649951380000|2022-04-14 15:49:40|948.9|938.1|948.55|937.75|948.9|938.1|948.55|937.75|4
1649951390000|2022-04-14 15:49:50|948.5|937.7|947.9|937.1|948.5|937.7|947.9|937.1|3
1649951400000|2022-04-14 15:50:00|947.99|937.19|948.75|937.95|948.75|937.95|947.9|937.1|5
1649951410000|2022-04-14 15:50:10|947.9|937.1|947.9|937.1|948.28|937.48|947.9|937.1|7
1649951440000|2022-04-14 15:50:40|947.69|936.89|947.9|937.1|947.9|937.1|947.69|936.89|2
1649951450000|2022-04-14 15:50:50|947.69|936.89|947.05|936.25|947.69|936.89|946.9|936.1|5
1649951470000|2022-04-14 15:51:10|947.32|936.52|946.95|936.15|947.32|936.52|946.95|936.15|4
1649951480000|2022-04-14 15:51:20|947.4|936.6|947.4|936.6|947.4|936.6|947.4|936.6|1
1649951520000|2022-04-14 15:52:00|947.9|937.1|947.78|936.98|947.9|937.1|947.78|936.98|2
1649951530000|2022-04-14 15:52:10|947.85|937.05|947.85|937.05|947.85|937.05|947.85|937.05|1
1649951580000|2022-04-14 15:53:00|947.78|936.98|947.41|936.61|947.78|936.98|947.41|936.61|5
1649951590000|2022-04-14 15:53:10|947.28|936.48|947.28|936.48|947.28|936.48|947.28|936.48|1
1649951600000|2022-04-14 15:53:20|946.9|936.1|946.6|935.8|946.9|936.1|946.6|935.8|4
1649951610000|2022-04-14 15:53:30|946.4|935.6|946.4|935.6|946.4|935.6|946.4|935.6|1
1649951620000|2022-04-14 15:53:40|946.65|935.85|946.65|935.85|946.65|935.85|946.65|935.85|1
1649951640000|2022-04-14 15:54:00|946.9|936.1|946.9|936.1|946.93|936.13|946.9|936.1|3
1649951650000|2022-04-14 15:54:10|946.95|936.15|947.01|936.21|947.35|936.55|946.9|936.1|7
1649951660000|2022-04-14 15:54:20|947.34|936.54|947.84|937.04|947.84|937.04|947.34|936.54|2
1649951670000|2022-04-14 15:54:30|947.51|936.71|947.9|937.1|947.9|937.1|947.51|936.71|2
1649951700000|2022-04-14 15:55:00|947.93|937.13|947.93|937.13|947.93|937.13|947.93|937.13|1
1649951710000|2022-04-14 15:55:10|947.95|937.15|947.9|937.1|948.13|937.33|947.9|937.1|4
1649951720000|2022-04-14 15:55:20|947.95|937.15|947.95|937.15|947.95|937.15|947.95|937.15|1
1649951750000|2022-04-14 15:55:50|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1649951770000|2022-04-14 15:56:10|947.5|936.7|946.9|936.1|947.5|936.7|946.9|936.1|3
1649951800000|2022-04-14 15:56:40|947.4|936.6|947.4|936.6|947.4|936.6|947.4|936.6|1
1649951810000|2022-04-14 15:56:50|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1649951830000|2022-04-14 15:57:10|947.45|936.65|947.6|936.8|947.6|936.8|947.45|936.65|2
1649951840000|2022-04-14 15:57:20|947.42|936.62|947.4|936.6|947.42|936.62|947.4|936.6|2
1649951850000|2022-04-14 15:57:30|947.6|936.8|947.6|936.8|947.6|936.8|947.6|936.8|1
1649951860000|2022-04-14 15:57:40|947.75|936.95|947.75|936.95|947.75|936.95|947.75|936.95|1
1649951870000|2022-04-14 15:57:50|947.9|937.1|947.7|936.9|947.9|937.1|947.7|936.9|2
1649951880000|2022-04-14 15:58:00|947.6|936.8|946.9|936.1|947.6|936.8|946.9|936.1|3
1649951890000|2022-04-14 15:58:10|946.85|936.05|946.85|936.05|946.85|936.05|946.85|936.05|1
1649951900000|2022-04-14 15:58:20|946.79|935.99|946.79|935.99|946.79|935.99|946.79|935.99|1
1649951910000|2022-04-14 15:58:30|946.85|936.05|946.85|936.05|946.85|936.05|946.85|936.05|1
1649951930000|2022-04-14 15:58:50|946.6|935.8|946.6|935.8|946.6|935.8|946.6|935.8|1
1649951950000|2022-04-14 15:59:10|946.4|935.6|946.4|935.6|946.5|935.7|946.4|935.6|3
1649951960000|2022-04-14 15:59:20|946.49|935.69|946.6|935.8|946.6|935.8|946.49|935.69|2
1649951970000|2022-04-14 15:59:30|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1649951990000|2022-04-14 15:59:50|947.05|936.25|947.05|936.25|947.05|936.25|947.05|936.25|1
1649952000000|2022-04-14 16:00:00|947.16|936.36|947.16|936.36|947.16|936.36|947.16|936.36|1
1649952010000|2022-04-14 16:00:10|947.36|936.56|946.92|936.12|947.37|936.57|946.92|936.12|5
1649952020000|2022-04-14 16:00:20|946.45|935.65|946.91|936.11|946.91|936.11|946.35|935.55|4
1649952030000|2022-04-14 16:00:30|946.92|936.12|946.91|936.11|947.55|936.75|946.91|936.11|5
1649952040000|2022-04-14 16:00:40|946.76|935.96|945.9|935.1|946.76|935.96|945.9|935.1|3
1649952050000|2022-04-14 16:00:50|946.09|935.29|946.68|935.88|946.68|935.88|946.09|935.29|3
1649952060000|2022-04-14 16:01:00|946.58|935.78|946.91|936.11|946.91|936.11|946.34|935.54|5
1649952070000|2022-04-14 16:01:10|947.17|936.37|947.25|936.45|947.25|936.45|946.91|936.11|5
1649952080000|2022-04-14 16:01:20|946.95|936.15|946.92|936.12|946.95|936.15|946.92|936.12|2
1649952090000|2022-04-14 16:01:30|946.8|936|946.8|936|946.8|936|946.8|936|1
1649952100000|2022-04-14 16:01:40|946.9|936.1|947.2|936.4|947.2|936.4|946.9|936.1|2
1649952110000|2022-04-14 16:01:50|946.9|936.1|947|936.2|947|936.2|946.9|936.1|2
1649952120000|2022-04-14 16:02:00|947.7|936.9|947.7|936.9|947.7|936.9|947.7|936.9|1
1649952130000|2022-04-14 16:02:10|947.9|937.1|947.9|937.1|947.96|937.16|947.7|936.9|5
1649952150000|2022-04-14 16:02:30|948.46|937.66|949.6|938.8|949.6|938.8|948.46|937.66|5
1649952160000|2022-04-14 16:02:40|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1649952170000|2022-04-14 16:02:50|949.8|939|950.51|939.71|950.75|939.95|949.8|939|6
1649952180000|2022-04-14 16:03:00|950.66|939.86|950.71|939.91|950.71|939.91|950.66|939.86|2
1649952190000|2022-04-14 16:03:10|950.51|939.71|950.51|939.71|950.71|939.91|950.46|939.66|5
1649952200000|2022-04-14 16:03:20|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1649952210000|2022-04-14 16:03:30|950.55|939.75|950.11|939.31|950.55|939.75|950.11|939.31|2
1649952220000|2022-04-14 16:03:40|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1649952240000|2022-04-14 16:04:00|949.71|938.91|949.05|938.25|949.71|938.91|949.05|938.25|3
1649952260000|2022-04-14 16:04:20|948.9|938.1|947.9|937.1|948.9|938.1|947.9|937.1|5
1649952270000|2022-04-14 16:04:30|947.77|936.97|946.51|935.71|947.77|936.97|946.51|935.71|7
1649952280000|2022-04-14 16:04:40|946.01|935.21|946.01|935.21|946.19|935.39|946.01|935.21|3
1649952290000|2022-04-14 16:04:50|946|935.2|946.9|936.1|947.12|936.32|946|935.2|10
1649952300000|2022-04-14 16:05:00|947.1|936.3|947|936.2|947.1|936.3|947|936.2|2
1649952310000|2022-04-14 16:05:10|947.03|936.23|946.9|936.1|947.06|936.26|946.9|936.1|5
1649952320000|2022-04-14 16:05:20|946.95|936.15|946.9|936.1|946.95|936.15|946.9|936.1|2
1649952330000|2022-04-14 16:05:30|947.29|936.49|948.8|938|948.8|938|947.12|936.32|9
1649952340000|2022-04-14 16:05:40|948.9|938.1|949.5|938.7|949.5|938.7|948.9|938.1|3
1649952350000|2022-04-14 16:05:50|949.8|939|950.85|940.05|950.85|940.05|949.8|939|5
1649952360000|2022-04-14 16:06:00|950.9|940.1|950.12|939.32|950.9|940.1|950.12|939.32|4
1649952370000|2022-04-14 16:06:10|950.11|939.31|949.66|938.86|950.12|939.32|949.6|938.8|6
1649952380000|2022-04-14 16:06:20|949.16|938.36|949.03|938.23|949.16|938.36|949.03|938.23|2
1649952390000|2022-04-14 16:06:30|949.43|938.63|949.43|938.63|949.43|938.63|949.43|938.63|1
1649952400000|2022-04-14 16:06:40|949.53|938.73|949.53|938.73|949.53|938.73|949.53|938.73|1
1649952410000|2022-04-14 16:06:50|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1649952420000|2022-04-14 16:07:00|949.95|939.15|949.95|939.15|949.95|939.15|949.95|939.15|1
1649952440000|2022-04-14 16:07:20|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1649952460000|2022-04-14 16:07:40|949.98|939.18|949.8|939|949.98|939.18|949.8|939|2
1649952470000|2022-04-14 16:07:50|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1649952480000|2022-04-14 16:08:00|949.98|939.18|949.98|939.18|949.98|939.18|949.98|939.18|1
1649952530000|2022-04-14 16:08:50|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1649952570000|2022-04-14 16:09:30|949.95|939.15|949.95|939.15|949.95|939.15|949.95|939.15|1
1649952600000|2022-04-14 16:10:00|949.9|939.1|949.91|939.11|949.91|939.11|949.9|939.1|4
1649952610000|2022-04-14 16:10:10|950.7|939.9|950.9|940.1|950.9|940.1|950.7|939.9|2
1649952620000|2022-04-14 16:10:20|950.6|939.8|950.7|939.9|950.7|939.9|950.6|939.8|2
1649952630000|2022-04-14 16:10:30|950.9|940.1|951.9|941.1|951.9|941.1|950.9|940.1|5
1649952650000|2022-04-14 16:10:50|951.81|941.01|951.47|940.67|951.9|941.1|951.47|940.67|9
1649952660000|2022-04-14 16:11:00|951.54|940.74|951.9|941.1|951.9|941.1|951.54|940.74|2
1649952670000|2022-04-14 16:11:10|951.55|940.75|951.13|940.33|951.64|940.84|951.13|940.33|4
1649952680000|2022-04-14 16:11:20|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1649952690000|2022-04-14 16:11:30|950.58|939.78|950.59|939.79|950.59|939.79|950.23|939.43|4
1649952700000|2022-04-14 16:11:40|950.9|940.1|950.9|940.1|951.45|940.65|950.9|940.1|4
1649952720000|2022-04-14 16:12:00|950.74|939.94|950.08|939.28|950.74|939.94|950.08|939.28|5
1649952730000|2022-04-14 16:12:10|950.23|939.43|950.23|939.43|950.23|939.43|950.23|939.43|1
1649952750000|2022-04-14 16:12:30|950.58|939.78|950.58|939.78|950.58|939.78|950.58|939.78|1
1649952770000|2022-04-14 16:12:50|950.59|939.79|950.19|939.39|950.59|939.79|950.19|939.39|3
1649952800000|2022-04-14 16:13:20|950.05|939.25|950.05|939.25|950.05|939.25|950.05|939.25|1
1649952820000|2022-04-14 16:13:40|949.9|939.1|949.05|938.25|949.9|939.1|949.05|938.25|4
1649952830000|2022-04-14 16:13:50|948.9|938.1|948.4|937.6|948.9|938.1|948.4|937.6|3
1649952840000|2022-04-14 16:14:00|947.95|937.15|947.9|937.1|948.8|938|947.9|937.1|6
1649952890000|2022-04-14 16:14:50|948.02|937.22|948.13|937.33|948.13|937.33|947.9|937.1|5
1649952900000|2022-04-14 16:15:00|947.9|937.1|947.9|937.1|948.09|937.29|947.9|937.1|3
1649952910000|2022-04-14 16:15:10|948.28|937.48|948.9|938.1|948.9|938.1|948.28|937.48|3
1649952930000|2022-04-14 16:15:30|948.65|937.85|947.9|937.1|948.65|937.85|947.9|937.1|4
1649952960000|2022-04-14 16:16:00|947.82|937.02|947.25|936.45|947.9|937.1|947.25|936.45|6
1649952970000|2022-04-14 16:16:10|947.05|936.25|947.05|936.25|947.05|936.25|947.05|936.25|1
1649952980000|2022-04-14 16:16:20|947.25|936.45|947.75|936.95|947.75|936.95|947.25|936.45|3
1649953020000|2022-04-14 16:17:00|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1649953040000|2022-04-14 16:17:20|947.8|937|947.8|937|947.8|937|947.8|937|1
1649953060000|2022-04-14 16:17:40|947.75|936.95|947.25|936.45|947.75|936.95|947.25|936.45|2
1649953080000|2022-04-14 16:18:00|946.9|936.1|946.38|935.58|946.9|936.1|946.06|935.26|6
1649953090000|2022-04-14 16:18:10|946.5|935.7|946.06|935.26|946.5|935.7|946.06|935.26|5
1649953100000|2022-04-14 16:18:20|946.01|935.21|946.01|935.21|946.01|935.21|946.01|935.21|1
1649953110000|2022-04-14 16:18:30|945.92|935.12|945.93|935.13|946.01|935.21|945.92|935.12|3
1649953120000|2022-04-14 16:18:40|946.01|935.21|944.9|934.1|946.01|935.21|943.84|933.04|15
1649953130000|2022-04-14 16:18:50|944.4|933.6|944.4|933.6|944.85|934.05|944.4|933.6|4
1649953140000|2022-04-14 16:19:00|944.49|933.69|945.03|934.23|945.03|934.23|944.49|933.69|3
1649953150000|2022-04-14 16:19:10|945.54|934.74|945.49|934.69|945.54|934.74|945|934.2|4
1649953170000|2022-04-14 16:19:30|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649953220000|2022-04-14 16:20:20|945.95|935.15|946.4|935.6|946.4|935.6|945.95|935.15|2
1649953230000|2022-04-14 16:20:30|946.9|936.1|947.3|936.5|947.3|936.5|946.77|935.97|5
1649953240000|2022-04-14 16:20:40|947.4|936.6|947.4|936.6|947.4|936.6|947.4|936.6|1
1649953250000|2022-04-14 16:20:50|947.3|936.5|946.9|936.1|947.3|936.5|946.9|936.1|2
1649953260000|2022-04-14 16:21:00|947.35|936.55|946.9|936.1|947.35|936.55|946.9|936.1|2
1649953270000|2022-04-14 16:21:10|946.82|936.02|946.05|935.25|946.82|936.02|946.05|935.25|7
1649953290000|2022-04-14 16:21:30|946.27|935.47|946.77|935.97|946.77|935.97|946.27|935.47|3
1649953300000|2022-04-14 16:21:40|946.27|935.47|946.27|935.47|946.27|935.47|946.26|935.46|3
1649953310000|2022-04-14 16:21:50|946.85|936.05|946.85|936.05|946.85|936.05|946.85|936.05|1
1649953330000|2022-04-14 16:22:10|946.77|935.97|946.59|935.79|946.77|935.97|946.59|935.79|4
1649953360000|2022-04-14 16:22:40|946.45|935.65|945.4|934.6|946.45|935.65|945.4|934.6|2
1649953370000|2022-04-14 16:22:50|945.15|934.35|945.4|934.6|945.4|934.6|945.15|934.35|2
1649953390000|2022-04-14 16:23:10|945.45|934.65|945.9|935.1|945.99|935.19|945.4|934.6|8
1649953440000|2022-04-14 16:24:00|946.01|935.21|945.9|935.1|946.07|935.27|945.9|935.1|4
1649953450000|2022-04-14 16:24:10|946.01|935.21|946.07|935.27|946.07|935.27|946|935.2|4
1649953470000|2022-04-14 16:24:30|946.06|935.26|946.56|935.76|946.56|935.76|946.06|935.26|4
1649953490000|2022-04-14 16:24:50|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1649953510000|2022-04-14 16:25:10|946.6|935.8|946.57|935.77|946.6|935.8|946.57|935.77|3
1649953540000|2022-04-14 16:25:40|946.54|935.74|946.54|935.74|946.54|935.74|946.54|935.74|1
1649953550000|2022-04-14 16:25:50|946.2|935.4|945.94|935.14|946.2|935.4|945.47|934.67|6
1649953560000|2022-04-14 16:26:00|945.35|934.55|945.8|935|945.8|935|945.35|934.55|3
1649953570000|2022-04-14 16:26:10|945.4|934.6|944.9|934.1|945.4|934.6|944.9|934.1|2
1649953600000|2022-04-14 16:26:40|945.1|934.3|944.9|934.1|945.1|934.3|944.9|934.1|2
1649953640000|2022-04-14 16:27:20|944.72|933.92|944.8|934|944.8|934|944.4|933.6|4
1649953650000|2022-04-14 16:27:30|944.75|933.95|944.61|933.81|944.75|933.95|944.61|933.81|2
1649953660000|2022-04-14 16:27:40|944.41|933.61|944.41|933.61|944.41|933.61|944.41|933.61|1
1649953670000|2022-04-14 16:27:50|944.35|933.55|944.46|933.66|944.46|933.66|944.35|933.55|3
1649953680000|2022-04-14 16:28:00|944.44|933.64|944.46|933.66|944.46|933.66|944.35|933.55|3
1649953690000|2022-04-14 16:28:10|944.3|933.5|944.06|933.26|944.3|933.5|944|933.2|3
1649953700000|2022-04-14 16:28:20|944|933.2|944|933.2|944.35|933.55|944|933.2|3
1649953710000|2022-04-14 16:28:30|943.9|933.1|943.9|933.1|943.9|933.1|943.74|932.94|3
1649953720000|2022-04-14 16:28:40|943.75|932.95|943.75|932.95|943.75|932.95|943.75|932.95|1
1649953730000|2022-04-14 16:28:50|943.52|932.72|943.02|932.22|943.52|932.72|943.02|932.22|2
1649953740000|2022-04-14 16:29:00|943.52|932.72|943.34|932.54|943.52|932.72|943.34|932.54|2
1649953750000|2022-04-14 16:29:10|943.62|932.82|943.62|932.82|943.62|932.82|943.62|932.82|1
1649953780000|2022-04-14 16:29:40|943.72|932.92|943.72|932.92|943.72|932.92|943.72|932.92|1
1649953810000|2022-04-14 16:30:10|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649953820000|2022-04-14 16:30:20|943.72|932.92|944.2|933.4|944.2|933.4|943.72|932.92|3
1649953830000|2022-04-14 16:30:30|944.75|933.95|944.75|933.95|944.75|933.95|944.75|933.95|1
1649953840000|2022-04-14 16:30:40|944.6|933.8|944.5|933.7|944.6|933.8|944.5|933.7|2
1649953850000|2022-04-14 16:30:50|944.41|933.61|944.35|933.55|944.45|933.65|944.35|933.55|3
1649953860000|2022-04-14 16:31:00|944.7|933.9|944.7|933.9|944.7|933.9|944.7|933.9|1
1649953890000|2022-04-14 16:31:30|944.65|933.85|944.65|933.85|944.65|933.85|944.65|933.85|1
1649953900000|2022-04-14 16:31:40|944.5|933.7|944.5|933.7|944.5|933.7|944.5|933.7|1
1649953910000|2022-04-14 16:31:50|944.21|933.41|944.45|933.65|944.45|933.65|944.21|933.41|2
1649953920000|2022-04-14 16:32:00|944.3|933.5|944.3|933.5|944.3|933.5|944.3|933.5|1
1649953950000|2022-04-14 16:32:30|944.4|933.6|943.91|933.11|944.4|933.6|943.91|933.11|3
1649953980000|2022-04-14 16:33:00|943.9|933.1|943.48|932.68|943.9|933.1|943.48|932.68|3
1649953990000|2022-04-14 16:33:10|943.23|932.43|942|931.2|943.23|932.43|942|931.2|7
1649954000000|2022-04-14 16:33:20|942.05|931.25|942.2|931.4|942.2|931.4|942.05|931.25|2
1649954010000|2022-04-14 16:33:30|942.15|931.35|942.2|931.4|942.2|931.4|942.15|931.35|2
1649954020000|2022-04-14 16:33:40|941.95|931.15|941.45|930.65|941.95|931.15|941.45|930.65|3
1649954030000|2022-04-14 16:33:50|941.36|930.56|941.36|930.56|941.36|930.56|941.36|930.56|1
1649954040000|2022-04-14 16:34:00|941.1|930.3|941.9|931.1|941.9|931.1|941.1|930.3|5
1649954050000|2022-04-14 16:34:10|941.5|930.7|941.5|930.7|941.5|930.7|941.5|930.7|1
1649954060000|2022-04-14 16:34:20|941.6|930.8|941.4|930.6|941.6|930.8|941.4|930.6|9
1649954070000|2022-04-14 16:34:30|941.15|930.35|941.4|930.6|941.4|930.6|941.05|930.25|4
1649954080000|2022-04-14 16:34:40|941.7|930.9|941.7|930.9|941.7|930.9|941.7|930.9|1
1649954100000|2022-04-14 16:35:00|941.6|930.8|941.96|931.16|941.96|931.16|941.6|930.8|3
1649954110000|2022-04-14 16:35:10|941.9|931.1|941.72|930.92|941.9|931.1|941.71|930.91|5
1649954120000|2022-04-14 16:35:20|941.69|930.89|941.31|930.51|941.72|930.92|941.31|930.51|3
1649954130000|2022-04-14 16:35:30|941.21|930.41|941.21|930.41|941.21|930.41|941.21|930.41|1
1649954140000|2022-04-14 16:35:40|941.05|930.25|940.74|929.94|941.05|930.25|940.74|929.94|3
1649954150000|2022-04-14 16:35:50|940.61|929.81|940.85|930.05|940.85|930.05|940.21|929.41|7
1649954160000|2022-04-14 16:36:00|940.75|929.95|940.75|929.95|940.75|929.95|940.75|929.95|1
1649954170000|2022-04-14 16:36:10|940.61|929.81|940.35|929.55|940.7|929.9|940.35|929.55|4
1649954180000|2022-04-14 16:36:20|940.05|929.25|940.05|929.25|940.05|929.25|940.05|929.25|1
1649954220000|2022-04-14 16:37:00|940.31|929.51|940.1|929.3|940.33|929.53|940.1|929.3|4
1649954230000|2022-04-14 16:37:10|940.04|929.24|940.04|929.24|940.04|929.24|940.04|929.24|1
1649954290000|2022-04-14 16:38:10|940.09|929.29|940.09|929.29|940.09|929.29|940.09|929.29|1
1649954300000|2022-04-14 16:38:20|940.6|929.8|940.9|930.1|941|930.2|940.6|929.8|4
1649954310000|2022-04-14 16:38:30|941.4|930.6|941.7|930.9|941.7|930.9|940.9|930.1|9
1649954320000|2022-04-14 16:38:40|941.4|930.6|941.9|931.1|942.04|931.24|941.4|930.6|7
1649954330000|2022-04-14 16:38:50|941.99|931.19|942.9|932.1|942.9|932.1|941.9|931.1|4
1649954340000|2022-04-14 16:39:00|942.92|932.12|942.9|932.1|942.92|932.12|942.9|932.1|2
1649954350000|2022-04-14 16:39:10|943.19|932.39|943.4|932.6|943.4|932.6|942.9|932.1|3
1649954360000|2022-04-14 16:39:20|943.93|933.13|944.08|933.28|944.36|933.56|943.93|933.13|5
1649954370000|2022-04-14 16:39:30|943.96|933.16|943.05|932.25|943.96|933.16|943.05|932.25|4
1649954380000|2022-04-14 16:39:40|942.9|932.1|942.4|931.6|942.9|932.1|942.15|931.35|3
1649954390000|2022-04-14 16:39:50|941.9|931.1|941.5|930.7|941.9|931.1|941.5|930.7|2
1649954400000|2022-04-14 16:40:00|941|930.2|940.95|930.15|941|930.2|940.95|930.15|2
1649954420000|2022-04-14 16:40:20|941|930.2|941|930.2|941|930.2|941|930.2|1
1649954430000|2022-04-14 16:40:30|940.9|930.1|940.62|929.82|940.9|930.1|940.62|929.82|3
1649954440000|2022-04-14 16:40:40|940.16|929.36|940.16|929.36|940.16|929.36|940.16|929.36|1
1649954470000|2022-04-14 16:41:10|940.26|929.46|940.47|929.67|940.47|929.67|940.26|929.46|2
1649954480000|2022-04-14 16:41:20|940.8|930|940.8|930|940.8|930|940.8|930|1
1649954490000|2022-04-14 16:41:30|940.9|930.1|941.07|930.27|941.07|930.27|940.9|930.1|3
1649954500000|2022-04-14 16:41:40|941.06|930.26|941.37|930.57|941.45|930.65|941.06|930.26|3
1649954510000|2022-04-14 16:41:50|940.92|930.12|940.92|930.12|940.92|930.12|940.92|930.12|1
1649954530000|2022-04-14 16:42:10|940.75|929.95|940.55|929.75|940.75|929.95|940.26|929.46|6
1649954550000|2022-04-14 16:42:30|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649954560000|2022-04-14 16:42:40|941.04|930.24|941.85|931.05|941.85|931.05|941.04|930.24|4
1649954570000|2022-04-14 16:42:50|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1649954580000|2022-04-14 16:43:00|941.69|930.89|942.78|931.98|942.85|932.05|941.5|930.7|12
1649954590000|2022-04-14 16:43:10|943.28|932.48|943.4|932.6|943.75|932.95|943.28|932.48|4
1649954620000|2022-04-14 16:43:40|942.9|932.1|942.5|931.7|942.9|932.1|942.5|931.7|4
1649954630000|2022-04-14 16:43:50|942|931.2|942|931.2|942|931.2|942|931.2|1
1649954660000|2022-04-14 16:44:20|942.24|931.44|942.4|931.6|942.4|931.6|942.24|931.44|2
1649954680000|2022-04-14 16:44:40|942.85|932.05|941.95|931.15|942.85|932.05|941.95|931.15|2
1649954700000|2022-04-14 16:45:00|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1649954710000|2022-04-14 16:45:10|942.16|931.36|942.2|931.4|942.2|931.4|942|931.2|3
1649954720000|2022-04-14 16:45:20|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1649954750000|2022-04-14 16:45:50|942.73|931.93|942.73|931.93|942.73|931.93|942.73|931.93|1
1649954760000|2022-04-14 16:46:00|942.53|931.73|942.53|931.73|942.53|931.73|942.53|931.73|1
1649954780000|2022-04-14 16:46:20|942.63|931.83|942.63|931.83|942.63|931.83|942.63|931.83|1
1649954810000|2022-04-14 16:46:50|942.48|931.68|942.48|931.68|942.48|931.68|942.48|931.68|1
1649954820000|2022-04-14 16:47:00|942.15|931.35|941.9|931.1|942.15|931.35|941.9|931.1|2
1649954870000|2022-04-14 16:47:50|941.85|931.05|941.85|931.05|941.85|931.05|941.85|931.05|1
1649954890000|2022-04-14 16:48:10|941.4|930.6|940.9|930.1|941.4|930.6|940.9|930.1|2
1649954930000|2022-04-14 16:48:50|940.77|929.97|940.69|929.89|940.77|929.97|940.69|929.89|2
1649954940000|2022-04-14 16:49:00|940.24|929.44|940.16|929.36|940.24|929.44|940.16|929.36|3
1649954980000|2022-04-14 16:49:40|940.05|929.25|939.9|929.1|940.05|929.25|939.9|929.1|2
1649954990000|2022-04-14 16:49:50|939.5|928.7|939.1|928.3|939.9|929.1|939.1|928.3|4
1649955000000|2022-04-14 16:50:00|938.63|927.83|938.28|927.48|938.64|927.84|937.81|927.01|9
1649955010000|2022-04-14 16:50:10|938.4|927.6|938.85|928.05|938.85|928.05|938.4|927.6|2
1649955020000|2022-04-14 16:50:20|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649955030000|2022-04-14 16:50:30|939.07|928.27|939.85|929.05|939.85|929.05|938.9|928.1|4
1649955040000|2022-04-14 16:50:40|939.9|929.1|939.9|929.1|940.02|929.22|939.9|929.1|3
1649955060000|2022-04-14 16:51:00|939.68|928.88|939.68|928.88|939.68|928.88|939.68|928.88|1
1649955070000|2022-04-14 16:51:10|939.64|928.84|939.9|929.1|939.9|929.1|939.64|928.84|2
1649955140000|2022-04-14 16:52:20|940.14|929.34|940.14|929.34|940.14|929.34|940.14|929.34|1
1649955160000|2022-04-14 16:52:40|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649955230000|2022-04-14 16:53:50|939.75|928.95|938.9|928.1|939.75|928.95|938.9|928.1|3
1649955240000|2022-04-14 16:54:00|939.1|928.3|938.95|928.15|939.1|928.3|938.9|928.1|3
1649955280000|2022-04-14 16:54:40|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1649955300000|2022-04-14 16:55:00|938.7|927.9|938.7|927.9|938.7|927.9|938.7|927.9|1
1649955310000|2022-04-14 16:55:10|938.9|928.1|939.65|928.85|939.65|928.85|938.86|928.06|4
1649955320000|2022-04-14 16:55:20|939.79|928.99|939.79|928.99|939.79|928.99|939.79|928.99|1
1649955350000|2022-04-14 16:55:50|939.85|929.05|940.15|929.35|940.15|929.35|939.79|928.99|3
1649955360000|2022-04-14 16:56:00|940.75|929.95|940.9|930.1|940.9|930.1|940.75|929.95|2
1649955370000|2022-04-14 16:56:10|941.4|930.6|941.8|931|941.8|931|941.4|930.6|3
1649955380000|2022-04-14 16:56:20|941.92|931.12|942.9|932.1|942.9|932.1|941.9|931.1|5
1649955390000|2022-04-14 16:56:30|942.4|931.6|942.75|931.95|942.9|932.1|942.4|931.6|4
1649955400000|2022-04-14 16:56:40|942.67|931.87|941.9|931.1|942.67|931.87|941.9|931.1|3
1649955420000|2022-04-14 16:57:00|941.85|931.05|941.85|931.05|941.85|931.05|941.85|931.05|1
1649955500000|2022-04-14 16:58:20|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1649955510000|2022-04-14 16:58:30|942.75|931.95|942.75|931.95|942.75|931.95|942.75|931.95|1
1649955530000|2022-04-14 16:58:50|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1649955580000|2022-04-14 16:59:40|943.09|932.29|943.44|932.64|943.44|932.64|943.09|932.29|3
1649955590000|2022-04-14 16:59:50|943.4|932.6|943.44|932.64|943.44|932.64|943.4|932.6|2
1649955600000|2022-04-14 17:00:00|943.09|932.29|942.9|932.1|943.09|932.29|942.9|932.1|3
1649955610000|2022-04-14 17:00:10|942.73|931.93|941.9|931.1|942.73|931.93|941.35|930.55|10
1649955640000|2022-04-14 17:00:40|941.45|930.65|941.68|930.88|941.68|930.88|941.45|930.65|2
1649955650000|2022-04-14 17:00:50|941.58|930.78|941.37|930.57|941.58|930.78|941.37|930.57|2
1649955660000|2022-04-14 17:01:00|941.7|930.9|941.7|930.9|941.7|930.9|941.7|930.9|1
1649955710000|2022-04-14 17:01:50|941.9|931.1|941.9|931.1|941.95|931.15|941.9|931.1|4
1649955720000|2022-04-14 17:02:00|942.05|931.25|942.05|931.25|942.05|931.25|942.05|931.25|1
1649955730000|2022-04-14 17:02:10|942.6|931.8|943.01|932.21|943.01|932.21|942.6|931.8|3
1649955740000|2022-04-14 17:02:20|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1649955770000|2022-04-14 17:02:50|942.85|932.05|942.45|931.65|942.85|932.05|942.45|931.65|2
1649955780000|2022-04-14 17:03:00|942.2|931.4|942.15|931.35|942.2|931.4|942.15|931.35|2
1649955810000|2022-04-14 17:03:30|942.48|931.68|942.47|931.67|942.48|931.68|942.47|931.67|4
1649956030000|2022-04-14 17:07:10|942.23|931.43|942.26|931.46|942.45|931.65|942.23|931.43|3
1649956040000|2022-04-14 17:07:20|942.47|931.67|942.47|931.67|942.47|931.67|942.47|931.67|1
1649956130000|2022-04-14 17:08:50|942.18|931.38|941.69|930.89|942.18|931.38|941.69|930.89|2
1649956230000|2022-04-14 17:10:30|941.89|931.09|941.99|931.19|941.99|931.19|941.89|931.09|2
1649956260000|2022-04-14 17:11:00|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1649956380000|2022-04-14 17:13:00|942.31|931.51|942.31|931.51|942.31|931.51|942.31|931.51|1
1649956390000|2022-04-14 17:13:10|942.32|931.52|942.05|931.25|942.32|931.52|942.05|931.25|2
1649956400000|2022-04-14 17:13:20|941.95|931.15|942.08|931.28|942.08|931.28|941.95|931.15|3
1649956410000|2022-04-14 17:13:30|941.9|931.1|941.2|930.4|941.9|931.1|941.2|930.4|3
1649956420000|2022-04-14 17:13:40|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649956470000|2022-04-14 17:14:30|941|930.2|940.9|930.1|941|930.2|940.9|930.1|2
1649956490000|2022-04-14 17:14:50|940.45|929.65|939.95|929.15|940.45|929.65|939.95|929.15|2
1649956500000|2022-04-14 17:15:00|940.3|929.5|939.9|929.1|940.3|929.5|939.9|929.1|3
1649956520000|2022-04-14 17:15:20|940.35|929.55|940.8|930|940.8|930|940.35|929.55|3
1649956530000|2022-04-14 17:15:30|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649956550000|2022-04-14 17:15:50|940.53|929.73|940.9|930.1|940.9|930.1|940.53|929.73|2
1649956560000|2022-04-14 17:16:00|940.75|929.95|940.4|929.6|940.75|929.95|940.4|929.6|2
1649956580000|2022-04-14 17:16:20|940|929.2|940|929.2|940|929.2|940|929.2|1
1649956590000|2022-04-14 17:16:30|940.35|929.55|940.35|929.55|940.35|929.55|940.35|929.55|1
1649956600000|2022-04-14 17:16:40|940.5|929.7|940.5|929.7|940.5|929.7|940.5|929.7|1
1649956610000|2022-04-14 17:16:50|940.84|930.04|940.84|930.04|940.84|930.04|940.84|930.04|1
1649956630000|2022-04-14 17:17:10|940.88|930.08|940.88|930.08|940.88|930.08|940.88|930.08|1
1649956640000|2022-04-14 17:17:20|940.84|930.04|940.84|930.04|940.84|930.04|940.84|930.04|1
1649956650000|2022-04-14 17:17:30|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649956730000|2022-04-14 17:18:50|941.02|930.22|940.9|930.1|941.02|930.22|940.9|930.1|2
1649956750000|2022-04-14 17:19:10|941|930.2|941|930.2|941|930.2|941|930.2|1
1649956760000|2022-04-14 17:19:20|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649956820000|2022-04-14 17:20:20|940.83|930.03|940.83|930.03|940.83|930.03|940.83|930.03|1
1649956850000|2022-04-14 17:20:50|940.4|929.6|940.32|929.52|940.4|929.6|940.32|929.52|2
1649956860000|2022-04-14 17:21:00|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1649956870000|2022-04-14 17:21:10|940|929.2|940.51|929.71|940.51|929.71|940|929.2|3
1649956880000|2022-04-14 17:21:20|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649956940000|2022-04-14 17:22:20|941.02|930.22|941.02|930.22|941.02|930.22|941.02|930.22|1
1649956950000|2022-04-14 17:22:30|940.9|930.1|941.26|930.46|941.26|930.46|940.9|930.1|3
1649956970000|2022-04-14 17:22:50|941.8|931|941.8|931|941.8|931|941.8|931|1
1649957010000|2022-04-14 17:23:30|941.75|930.95|941.26|930.46|941.75|930.95|941.26|930.46|3
1649957030000|2022-04-14 17:23:50|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1649957040000|2022-04-14 17:24:00|941.09|930.29|941|930.2|941.09|930.29|941|930.2|2
1649957050000|2022-04-14 17:24:10|941.55|930.75|941.9|931.1|941.9|931.1|941.55|930.75|3
1649957090000|2022-04-14 17:24:50|941.85|931.05|941.85|931.05|941.85|931.05|941.85|931.05|1
1649957100000|2022-04-14 17:25:00|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1649957120000|2022-04-14 17:25:20|942.01|931.21|942.4|931.6|942.4|931.6|941.9|931.1|3
1649957130000|2022-04-14 17:25:30|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1649957150000|2022-04-14 17:25:50|942.98|932.18|942.9|932.1|942.98|932.18|942.9|932.1|2
1649957160000|2022-04-14 17:26:00|943.4|932.6|944.47|933.67|944.47|933.67|943.4|932.6|3
1649957170000|2022-04-14 17:26:10|944.52|933.72|944.03|933.23|944.52|933.72|944.01|933.21|7
1649957180000|2022-04-14 17:26:20|944.48|933.68|944.85|934.05|944.85|934.05|944.48|933.68|2
1649957190000|2022-04-14 17:26:30|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649957210000|2022-04-14 17:26:50|944.81|934.01|944.14|933.34|944.81|934.01|944.14|933.34|3
1649957220000|2022-04-14 17:27:00|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649957230000|2022-04-14 17:27:10|943.8|933|943.1|932.3|943.8|933|943.1|932.3|3
1649957240000|2022-04-14 17:27:20|943.2|932.4|943.72|932.92|943.72|932.92|943.2|932.4|3
1649957250000|2022-04-14 17:27:30|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649957270000|2022-04-14 17:27:50|944.1|933.3|944.65|933.85|944.65|933.85|944.1|933.3|2
1649957280000|2022-04-14 17:28:00|944.85|934.05|944.64|933.84|944.85|934.05|944.64|933.84|2
1649957290000|2022-04-14 17:28:10|944.19|933.39|944.19|933.39|944.19|933.39|944.19|933.39|1
1649957300000|2022-04-14 17:28:20|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649957310000|2022-04-14 17:28:30|944.07|933.27|944.9|934.1|944.9|934.1|943.9|933.1|5
1649957330000|2022-04-14 17:28:50|944.53|933.73|944.09|933.29|944.53|933.73|944.09|933.29|3
1649957340000|2022-04-14 17:29:00|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649957410000|2022-04-14 17:30:10|943.95|933.15|943.95|933.15|943.95|933.15|943.95|933.15|1
1649957420000|2022-04-14 17:30:20|944.09|933.29|944.09|933.29|944.09|933.29|944.09|933.29|1
1649957430000|2022-04-14 17:30:30|944.14|933.34|944.14|933.34|944.14|933.34|944.14|933.34|1
1649957440000|2022-04-14 17:30:40|944|933.2|944|933.2|944|933.2|944|933.2|1
1649957460000|2022-04-14 17:31:00|944.15|933.35|944.1|933.3|944.15|933.35|944.1|933.3|2
1649957510000|2022-04-14 17:31:50|944.15|933.35|944.15|933.35|944.15|933.35|944.15|933.35|1
1649957520000|2022-04-14 17:32:00|944.2|933.4|944.2|933.4|944.2|933.4|944.2|933.4|1
1649957530000|2022-04-14 17:32:10|944.29|933.49|944.59|933.79|944.59|933.79|944.25|933.45|6
1649957550000|2022-04-14 17:32:30|944.75|933.95|944.75|933.95|944.75|933.95|944.75|933.95|1
1649957560000|2022-04-14 17:32:40|944.8|934|944.9|934.1|944.9|934.1|944.8|934|2
1649957570000|2022-04-14 17:32:50|945.08|934.28|944.9|934.1|945.25|934.45|944.9|934.1|3
1649957580000|2022-04-14 17:33:00|945.1|934.3|945.1|934.3|945.1|934.3|945.1|934.3|1
1649957630000|2022-04-14 17:33:50|945.24|934.44|945.24|934.44|945.24|934.44|945.24|934.44|1
1649957660000|2022-04-14 17:34:20|945.1|934.3|945.58|934.78|945.58|934.78|945.1|934.3|3
1649957670000|2022-04-14 17:34:30|945.65|934.85|945.9|935.1|945.9|935.1|945.65|934.85|2
1649957680000|2022-04-14 17:34:40|945.97|935.17|946.02|935.22|946.25|935.45|945.97|935.17|4
1649957690000|2022-04-14 17:34:50|946.15|935.35|946.15|935.35|946.15|935.35|946.15|935.35|1
1649957700000|2022-04-14 17:35:00|946.52|935.72|946.52|935.72|946.52|935.72|946.52|935.72|1
1649957720000|2022-04-14 17:35:20|946.9|936.1|947.01|936.21|947.01|936.21|946.9|936.1|2
1649957730000|2022-04-14 17:35:30|947.65|936.85|946.9|936.1|947.65|936.85|946.9|936.1|3
1649957740000|2022-04-14 17:35:40|946.96|936.16|947.02|936.22|947.02|936.22|946.96|936.16|4
1649957750000|2022-04-14 17:35:50|947.16|936.36|947.51|936.71|947.63|936.83|947.07|936.27|5
1649957760000|2022-04-14 17:36:00|947.2|936.4|947.6|936.8|947.6|936.8|947.2|936.4|3
1649957770000|2022-04-14 17:36:10|947.39|936.59|947.39|936.59|947.39|936.59|947.33|936.53|3
1649957780000|2022-04-14 17:36:20|947.15|936.35|947.15|936.35|947.15|936.35|947.15|936.35|1
1649957800000|2022-04-14 17:36:40|947.39|936.59|947.39|936.59|947.39|936.59|947.39|936.59|1
1649957810000|2022-04-14 17:36:50|947.25|936.45|947.25|936.45|947.25|936.45|947.25|936.45|1
1649957820000|2022-04-14 17:37:00|947.39|936.59|947.39|936.59|947.39|936.59|947.39|936.59|1
1649957830000|2022-04-14 17:37:10|947.65|936.85|947.9|937.1|947.94|937.14|947.43|936.63|6
1649957840000|2022-04-14 17:37:20|948.01|937.21|948.01|937.21|948.01|937.21|948.01|937.21|1
1649957860000|2022-04-14 17:37:40|948.05|937.25|948.05|937.25|948.05|937.25|948.05|937.25|1
1649957870000|2022-04-14 17:37:50|947.96|937.16|947.96|937.16|947.96|937.16|947.96|937.16|1
1649957880000|2022-04-14 17:38:00|947.95|937.15|947.95|937.15|947.95|937.15|947.95|937.15|1
1649957900000|2022-04-14 17:38:20|947.84|937.04|947.35|936.55|947.84|937.04|947.35|936.55|3
1649957910000|2022-04-14 17:38:30|947.48|936.68|947.48|936.68|947.85|937.05|947.48|936.68|5
1649957920000|2022-04-14 17:38:40|947.85|937.05|947.48|936.68|947.85|937.05|947.48|936.68|18
1649957930000|2022-04-14 17:38:50|947.85|937.05|947.85|937.05|947.85|937.05|947.48|936.68|11
1649957940000|2022-04-14 17:39:00|947.23|936.43|947.05|936.25|947.23|936.43|947.05|936.25|2
1649957960000|2022-04-14 17:39:20|947|936.2|947|936.2|947|936.2|947|936.2|1
1649957970000|2022-04-14 17:39:30|946.78|935.98|946.4|935.6|946.78|935.98|946.28|935.48|7
1649958000000|2022-04-14 17:40:00|946.05|935.25|946.05|935.25|946.05|935.25|946.05|935.25|1
1649958010000|2022-04-14 17:40:10|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649958040000|2022-04-14 17:40:40|946.28|935.48|946.39|935.59|946.4|935.6|946.17|935.37|6
1649958050000|2022-04-14 17:40:50|946.4|935.6|946.39|935.59|946.4|935.6|946.38|935.58|12
1649958060000|2022-04-14 17:41:00|946.51|935.71|946.58|935.78|946.59|935.79|946.51|935.71|9
1649958070000|2022-04-14 17:41:10|946.59|935.79|946.4|935.6|946.59|935.79|946.28|935.48|7
1649958090000|2022-04-14 17:41:30|946.28|935.48|945.9|935.1|946.28|935.48|945.72|934.92|5
1649958100000|2022-04-14 17:41:40|945.73|934.93|945.9|935.1|945.9|935.1|945.73|934.93|2
1649958110000|2022-04-14 17:41:50|945.78|934.98|945.9|935.1|945.9|935.1|945.51|934.71|5
1649958120000|2022-04-14 17:42:00|945.95|935.15|945.95|935.15|945.95|935.15|945.95|935.15|1
1649958150000|2022-04-14 17:42:30|945.9|935.1|945.4|934.6|945.9|935.1|945.4|934.6|2
1649958180000|2022-04-14 17:43:00|945.05|934.25|945.05|934.25|945.05|934.25|945.05|934.25|1
1649958210000|2022-04-14 17:43:30|945.7|934.9|945.9|935.1|945.9|935.1|945.65|934.85|4
1649958250000|2022-04-14 17:44:10|945.65|934.85|945.32|934.52|945.65|934.85|945.32|934.52|3
1649958260000|2022-04-14 17:44:20|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649958270000|2022-04-14 17:44:30|944.65|933.85|944.15|933.35|944.65|933.85|944.15|933.35|2
1649958290000|2022-04-14 17:44:50|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649958300000|2022-04-14 17:45:00|943.05|932.25|943.4|932.6|943.85|933.05|943.05|932.25|5
1649958310000|2022-04-14 17:45:10|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649958330000|2022-04-14 17:45:30|943.78|932.98|943.95|933.15|943.95|933.15|943.78|932.98|2
1649958340000|2022-04-14 17:45:40|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649958350000|2022-04-14 17:45:50|943.3|932.5|943.3|932.5|943.3|932.5|943.3|932.5|1
1649958360000|2022-04-14 17:46:00|943.64|932.84|943.65|932.85|943.65|932.85|943.64|932.84|2
1649958380000|2022-04-14 17:46:20|943.4|932.6|943.4|932.6|943.4|932.6|943.4|932.6|1
1649958390000|2022-04-14 17:46:30|943|932.2|943|932.2|943|932.2|943|932.2|1
1649958410000|2022-04-14 17:46:50|942.91|932.11|942.7|931.9|942.91|932.11|942.7|931.9|6
1649958420000|2022-04-14 17:47:00|942.2|931.4|942.2|931.4|942.2|931.4|942.2|931.4|1
1649958460000|2022-04-14 17:47:40|942.25|931.45|942.9|932.1|942.9|932.1|942.25|931.45|3
1649958500000|2022-04-14 17:48:20|943.14|932.34|943.9|933.1|943.9|933.1|943.14|932.34|3
1649958510000|2022-04-14 17:48:30|943.76|932.96|943.26|932.46|943.76|932.96|943.26|932.46|2
1649958530000|2022-04-14 17:48:50|943.62|932.82|943.26|932.46|943.62|932.82|943.26|932.46|2
1649958540000|2022-04-14 17:49:00|943.4|932.6|943.9|933.1|943.9|933.1|943.4|932.6|2
1649958560000|2022-04-14 17:49:20|943.25|932.45|943.25|932.45|943.25|932.45|943.25|932.45|1
1649958570000|2022-04-14 17:49:30|943.13|932.33|942.7|931.9|943.13|932.33|942.7|931.9|3
1649958580000|2022-04-14 17:49:40|942.74|931.94|942.9|932.1|942.9|932.1|942.74|931.94|2
1649958600000|2022-04-14 17:50:00|943.15|932.35|943.15|932.35|943.15|932.35|943.15|932.35|1
1649958630000|2022-04-14 17:50:30|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1649958640000|2022-04-14 17:50:40|943.21|932.41|943.15|932.35|943.21|932.41|943.15|932.35|2
1649958650000|2022-04-14 17:50:50|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1649958660000|2022-04-14 17:51:00|942.95|932.15|942.8|932|942.95|932.15|942.8|932|2
1649958670000|2022-04-14 17:51:10|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1649958720000|2022-04-14 17:52:00|942.98|932.18|942.98|932.18|942.98|932.18|942.98|932.18|1
1649958730000|2022-04-14 17:52:10|943.24|932.44|943.22|932.42|943.64|932.84|943.1|932.3|7
1649958750000|2022-04-14 17:52:30|943.24|932.44|943.21|932.41|943.24|932.44|943.21|932.41|2
1649958760000|2022-04-14 17:52:40|943|932.2|942.9|932.1|943.31|932.51|942.9|932.1|4
1649958870000|2022-04-14 17:54:30|942.7|931.9|942.3|931.5|942.7|931.9|942.3|931.5|2
1649958880000|2022-04-14 17:54:40|942.47|931.67|942.3|931.5|942.47|931.67|942.3|931.5|2
1649958900000|2022-04-14 17:55:00|942.34|931.54|942.7|931.9|942.7|931.9|942.28|931.48|4
1649958910000|2022-04-14 17:55:10|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1649958920000|2022-04-14 17:55:20|942.94|932.14|942.94|932.14|942.94|932.14|942.94|932.14|1
1649958950000|2022-04-14 17:55:50|943.05|932.25|943.65|932.85|943.65|932.85|943.05|932.25|3
1649958960000|2022-04-14 17:56:00|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649958970000|2022-04-14 17:56:10|944|933.2|944|933.2|944|933.2|943.99|933.19|3
1649958980000|2022-04-14 17:56:20|944.48|933.68|944.5|933.7|944.5|933.7|944.48|933.68|2
1649958990000|2022-04-14 17:56:30|944.05|933.25|944.05|933.25|944.05|933.25|944.05|933.25|1
1649959020000|2022-04-14 17:57:00|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649959040000|2022-04-14 17:57:20|943.99|933.19|944.05|933.25|944.25|933.45|943.99|933.19|4
1649959050000|2022-04-14 17:57:30|944.4|933.6|944.5|933.7|944.5|933.7|944.4|933.6|2
1649959060000|2022-04-14 17:57:40|944.85|934.05|944.85|934.05|944.85|934.05|944.85|934.05|1
1649959090000|2022-04-14 17:58:10|944.9|934.1|945.03|934.23|945.11|934.31|944.9|934.1|3
1649959110000|2022-04-14 17:58:30|945.33|934.53|945.61|934.81|945.61|934.81|945.11|934.31|3
1649959140000|2022-04-14 17:59:00|945.65|934.85|945.65|934.85|945.65|934.85|945.65|934.85|1
1649959150000|2022-04-14 17:59:10|945.9|935.1|946.61|935.81|946.61|935.81|945.9|935.1|5
1649959160000|2022-04-14 17:59:20|946.9|936.1|947.35|936.55|947.35|936.55|946.9|936.1|3
1649959180000|2022-04-14 17:59:40|947|936.2|947|936.2|947|936.2|947|936.2|1
1649959190000|2022-04-14 17:59:50|946.7|935.9|946.9|936.1|946.9|936.1|946.7|935.9|3
1649959200000|2022-04-14 18:00:00|946.6|935.8|946.61|935.81|946.9|936.1|946.6|935.8|4
1649959210000|2022-04-14 18:00:10|946.4|935.6|945.9|935.1|946.48|935.68|945.5|934.7|7
1649959220000|2022-04-14 18:00:20|945.94|935.14|946.81|936.01|946.81|936.01|945.94|935.14|7
1649959240000|2022-04-14 18:00:40|946.88|936.08|946.88|936.08|946.88|936.08|946.88|936.08|1
1649959250000|2022-04-14 18:00:50|946.93|936.13|946.93|936.13|946.93|936.13|946.93|936.13|1
1649959260000|2022-04-14 18:01:00|946.77|935.97|946.72|935.92|946.77|935.97|946.72|935.92|2
1649959270000|2022-04-14 18:01:10|946.66|935.86|946.75|935.95|946.75|935.95|946.66|935.86|2
1649959300000|2022-04-14 18:01:40|946.93|936.13|946.93|936.13|946.93|936.13|946.93|936.13|1
1649959320000|2022-04-14 18:02:00|946.95|936.15|946.95|936.15|946.95|936.15|946.95|936.15|1
1649959360000|2022-04-14 18:02:40|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1649959380000|2022-04-14 18:03:00|947.05|936.25|947.05|936.25|947.05|936.25|947.05|936.25|1
1649959390000|2022-04-14 18:03:10|947.15|936.35|947.67|936.87|947.67|936.87|947.15|936.35|3
1649959400000|2022-04-14 18:03:20|947.4|936.6|947.81|937.01|947.81|937.01|947.35|936.55|4
1649959410000|2022-04-14 18:03:30|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1649959430000|2022-04-14 18:03:50|948|937.2|948|937.2|948|937.2|948|937.2|1
1649959440000|2022-04-14 18:04:00|948.05|937.25|948.05|937.25|948.05|937.25|948.05|937.25|1
1649959450000|2022-04-14 18:04:10|948.16|937.36|948.16|937.36|948.16|937.36|948.16|937.36|1
1649959470000|2022-04-14 18:04:30|948.1|937.3|948.1|937.3|948.1|937.3|948.1|937.3|1
1649959490000|2022-04-14 18:04:50|947.98|937.18|947.9|937.1|947.98|937.18|947.9|937.1|3
1649959500000|2022-04-14 18:05:00|948|937.2|948|937.2|948|937.2|948|937.2|1
1649959540000|2022-04-14 18:05:40|948.15|937.35|948.15|937.35|948.15|937.35|948.15|937.35|1
1649959550000|2022-04-14 18:05:50|948|937.2|948|937.2|948|937.2|948|937.2|1
1649959600000|2022-04-14 18:06:40|948.05|937.25|948.05|937.25|948.05|937.25|948.05|937.25|1
1649959610000|2022-04-14 18:06:50|948.25|937.45|948.25|937.45|948.25|937.45|948.25|937.45|1
1649959620000|2022-04-14 18:07:00|948.51|937.71|948.51|937.71|948.51|937.71|948.51|937.71|1
1649959630000|2022-04-14 18:07:10|948.61|937.81|948.56|937.76|948.61|937.81|948.47|937.67|3
1649959640000|2022-04-14 18:07:20|948.47|937.67|948.47|937.67|948.47|937.67|948.47|937.67|1
1649959650000|2022-04-14 18:07:30|948.56|937.76|948.2|937.4|948.56|937.76|948.2|937.4|3
1649959660000|2022-04-14 18:07:40|948.15|937.35|948.15|937.35|948.15|937.35|948.15|937.35|1
1649959670000|2022-04-14 18:07:50|948.05|937.25|948.05|937.25|948.05|937.25|948.05|937.25|1
1649959680000|2022-04-14 18:08:00|948.23|937.43|948.05|937.25|948.23|937.43|948.05|937.25|2
1649959720000|2022-04-14 18:08:40|948|937.2|947.26|936.46|948|937.2|947.26|936.46|5
1649959740000|2022-04-14 18:09:00|946.9|936.1|946.96|936.16|946.96|936.16|946.9|936.1|2
1649959760000|2022-04-14 18:09:20|946.97|936.17|947.06|936.26|947.06|936.26|946.96|936.16|5
1649959780000|2022-04-14 18:09:40|946.96|936.16|946.96|936.16|946.96|936.16|946.96|936.16|1
1649959860000|2022-04-14 18:11:00|946.9|936.1|947.28|936.48|947.28|936.48|946.9|936.1|5
1649959870000|2022-04-14 18:11:10|947.09|936.29|946.96|936.16|947.15|936.35|946.96|936.16|3
1649959900000|2022-04-14 18:11:40|947.11|936.31|947.11|936.31|947.11|936.31|947.11|936.31|1
1649959920000|2022-04-14 18:12:00|947.5|936.7|947.5|936.7|947.5|936.7|947.5|936.7|1
1649959930000|2022-04-14 18:12:10|947.45|936.65|947.9|937.1|947.9|937.1|947.45|936.65|4
1649959960000|2022-04-14 18:12:40|947.8|937|947.4|936.6|947.8|937|947.4|936.6|2
1649959980000|2022-04-14 18:13:00|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1649960070000|2022-04-14 18:14:30|947|936.2|946.58|935.78|947|936.2|946.2|935.4|5
1649960080000|2022-04-14 18:14:40|946.2|935.4|946.75|935.95|946.75|935.95|946.2|935.4|3
1649960090000|2022-04-14 18:14:50|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1649960100000|2022-04-14 18:15:00|946.8|936|946.9|936.1|946.9|936.1|946.8|936|2
1649960160000|2022-04-14 18:16:00|947|936.2|947|936.2|947|936.2|947|936.2|1
1649960220000|2022-04-14 18:17:00|946.85|936.05|946.29|935.49|946.85|936.05|946.29|935.49|4
1649960230000|2022-04-14 18:17:10|946.4|935.6|946.4|935.6|946.4|935.6|946.4|935.6|1
1649960280000|2022-04-14 18:18:00|946.25|935.45|945.95|935.15|946.25|935.45|945.95|935.15|2
1649960290000|2022-04-14 18:18:10|946.15|935.35|946.31|935.51|946.45|935.65|946.15|935.35|4
1649960300000|2022-04-14 18:18:20|946.3|935.5|946.31|935.51|946.32|935.52|946.3|935.5|8
1649960330000|2022-04-14 18:18:50|945.8|935|945.75|934.95|945.8|935|945.75|934.95|2
1649960340000|2022-04-14 18:19:00|945.4|934.6|945.4|934.6|945.4|934.6|945.4|934.6|1
1649960360000|2022-04-14 18:19:20|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649960370000|2022-04-14 18:19:30|944.45|933.65|943.95|933.15|944.45|933.65|943.95|933.15|2
1649960380000|2022-04-14 18:19:40|944.4|933.6|944.4|933.6|944.4|933.6|944.29|933.49|3
1649960400000|2022-04-14 18:20:00|944.29|933.49|944.4|933.6|944.4|933.6|943.95|933.15|4
1649960410000|2022-04-14 18:20:10|943.95|933.15|943.85|933.05|943.95|933.15|943.85|933.05|2
1649960470000|2022-04-14 18:21:10|943.8|933|943.8|933|943.8|933|943.8|933|1
1649960480000|2022-04-14 18:21:20|943.85|933.05|943.85|933.05|943.85|933.05|943.85|933.05|1
1649960510000|2022-04-14 18:21:50|943.4|932.6|943.9|933.1|943.96|933.16|943.4|932.6|5
1649960520000|2022-04-14 18:22:00|944.4|933.6|944|933.2|944.46|933.66|944|933.2|4
1649960540000|2022-04-14 18:22:20|943.96|933.16|943.96|933.16|944|933.2|943.96|933.16|3
1649960550000|2022-04-14 18:22:30|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649960580000|2022-04-14 18:23:00|943.77|932.97|943.58|932.78|943.77|932.97|943.23|932.43|6
1649960590000|2022-04-14 18:23:10|943.63|932.83|945.35|934.55|945.43|934.63|943.63|932.83|11
1649960600000|2022-04-14 18:23:20|945.3|934.5|945.75|934.95|945.75|934.95|945.3|934.5|2
1649960630000|2022-04-14 18:23:50|945.85|935.05|945.85|935.05|945.85|935.05|945.85|935.05|1
1649960640000|2022-04-14 18:24:00|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649960650000|2022-04-14 18:24:10|945.85|935.05|945.55|934.75|945.85|935.05|945.55|934.75|2
1649960660000|2022-04-14 18:24:20|945.4|934.6|944.9|934.1|945.4|934.6|944.9|934.1|2
1649960670000|2022-04-14 18:24:30|944.77|933.97|944.74|933.94|944.77|933.97|944.74|933.94|2
1649960680000|2022-04-14 18:24:40|944.54|933.74|944.85|934.05|944.85|934.05|944.54|933.74|3
1649960700000|2022-04-14 18:25:00|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649960730000|2022-04-14 18:25:30|944.74|933.94|944.1|933.3|944.74|933.94|944.1|933.3|2
1649960750000|2022-04-14 18:25:50|943.95|933.15|944.4|933.6|944.4|933.6|943.95|933.15|4
1649960760000|2022-04-14 18:26:00|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649960790000|2022-04-14 18:26:30|945.66|934.86|945.9|935.1|945.9|935.1|945.55|934.75|3
1649960800000|2022-04-14 18:26:40|945.85|935.05|945.85|935.05|945.85|935.05|945.85|935.05|1
1649960810000|2022-04-14 18:26:50|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649960830000|2022-04-14 18:27:10|945.4|934.6|945.05|934.25|945.4|934.6|945.05|934.25|3
1649960860000|2022-04-14 18:27:40|944.8|934|944.55|933.75|944.8|934|944.4|933.6|4
1649960870000|2022-04-14 18:27:50|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649960880000|2022-04-14 18:28:00|944.63|933.83|945.05|934.25|945.05|934.25|944.1|933.3|6
1649960890000|2022-04-14 18:28:10|944.9|934.1|945.4|934.6|945.4|934.6|944.9|934.1|2
1649960900000|2022-04-14 18:28:20|945.9|935.1|946.75|935.95|946.75|935.95|945.61|934.81|9
1649960930000|2022-04-14 18:28:50|946.85|936.05|946.85|936.05|946.85|936.05|946.85|936.05|1
1649960940000|2022-04-14 18:29:00|946.4|935.6|946.4|935.6|946.4|935.6|946.4|935.6|1
1649961000000|2022-04-14 18:30:00|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649961020000|2022-04-14 18:30:20|946.35|935.55|946.4|935.6|946.4|935.6|945.95|935.15|4
1649961030000|2022-04-14 18:30:30|946.51|935.71|947.03|936.23|947.03|936.23|946.51|935.71|2
1649961040000|2022-04-14 18:30:40|946.9|936.1|946.9|936.1|947.03|936.23|946.9|936.1|3
1649961050000|2022-04-14 18:30:50|947.54|936.74|947.52|936.72|947.54|936.74|947.27|936.47|4
1649961070000|2022-04-14 18:31:10|947.57|936.77|947.52|936.72|947.57|936.77|947.52|936.72|2
1649961080000|2022-04-14 18:31:20|947.4|936.6|946.9|936.1|947.4|936.6|946.9|936.1|2
1649961100000|2022-04-14 18:31:40|947.15|936.35|947.65|936.85|947.65|936.85|946.9|936.1|5
1649961130000|2022-04-14 18:32:10|947.8|937|947.8|937|947.8|937|947.8|937|1
1649961140000|2022-04-14 18:32:20|947.98|937.18|948.63|937.83|948.63|937.83|947.98|937.18|7
1649961150000|2022-04-14 18:32:30|948.64|937.84|948.9|938.1|949.05|938.25|948.64|937.84|7
1649961170000|2022-04-14 18:32:50|948.71|937.91|947.95|937.15|948.71|937.91|947.95|937.15|3
1649961180000|2022-04-14 18:33:00|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1649961190000|2022-04-14 18:33:10|948.08|937.28|948.2|937.4|948.2|937.4|947.9|937.1|3
1649961200000|2022-04-14 18:33:20|947.9|937.1|947.9|937.1|948.2|937.4|947.9|937.1|4
1649961210000|2022-04-14 18:33:30|948.2|937.4|947.9|937.1|948.2|937.4|947.9|937.1|2
1649961230000|2022-04-14 18:33:50|948.3|937.5|947.9|937.1|948.3|937.5|947.9|937.1|2
1649961240000|2022-04-14 18:34:00|948.25|937.45|947.9|937.1|948.25|937.45|947.9|937.1|2
1649961250000|2022-04-14 18:34:10|948.3|937.5|947.95|937.15|948.3|937.5|947.95|937.15|3
1649961270000|2022-04-14 18:34:30|948.43|937.63|948.93|938.13|948.93|938.13|948.43|937.63|2
1649961290000|2022-04-14 18:34:50|949.13|938.33|948.94|938.14|949.13|938.33|948.94|938.14|3
1649961300000|2022-04-14 18:35:00|949.2|938.4|948.95|938.15|949.2|938.4|948.95|938.15|2
1649961310000|2022-04-14 18:35:10|949.15|938.35|948.94|938.14|949.15|938.35|948.94|938.14|2
1649961320000|2022-04-14 18:35:20|949.19|938.39|948.94|938.14|949.2|938.4|948.9|938.1|6
1649961330000|2022-04-14 18:35:30|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1649961340000|2022-04-14 18:35:40|948.75|937.95|948.51|937.71|948.75|937.95|948.51|937.71|2
1649961350000|2022-04-14 18:35:50|948.57|937.77|948.01|937.21|948.57|937.77|948.01|937.21|2
1649961360000|2022-04-14 18:36:00|948|937.2|948|937.2|948|937.2|948|937.2|1
1649961380000|2022-04-14 18:36:20|948.01|937.21|948.01|937.21|948.01|937.21|948.01|937.21|1
1649961400000|2022-04-14 18:36:40|948.25|937.45|948.11|937.31|948.25|937.45|948.11|937.31|2
1649961420000|2022-04-14 18:37:00|948.51|937.71|948.51|937.71|948.51|937.71|948.51|937.71|1
1649961440000|2022-04-14 18:37:20|948.63|937.83|948.9|938.1|949.02|938.22|948.63|937.83|3
1649961470000|2022-04-14 18:37:50|949.05|938.25|948.9|938.1|949.05|938.25|948.9|938.1|3
1649961480000|2022-04-14 18:38:00|949|938.2|949.14|938.34|949.14|938.34|949|938.2|2
1649961490000|2022-04-14 18:38:10|949.15|938.35|949.14|938.34|949.15|938.35|949.14|938.34|2
1649961510000|2022-04-14 18:38:30|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1649961620000|2022-04-14 18:40:20|949.15|938.35|949.88|939.08|950|939.2|949.15|938.35|4
1649961630000|2022-04-14 18:40:30|950.13|939.33|950.2|939.4|950.2|939.4|949.9|939.1|3
1649961650000|2022-04-14 18:40:50|950.4|939.6|950.4|939.6|950.4|939.6|950.4|939.6|1
1649961660000|2022-04-14 18:41:00|950.55|939.75|950.55|939.75|950.55|939.75|950.55|939.75|1
1649961680000|2022-04-14 18:41:20|950.6|939.8|950.6|939.8|950.6|939.8|950.6|939.8|1
1649961690000|2022-04-14 18:41:30|950.55|939.75|950.4|939.6|950.55|939.75|950.4|939.6|2
1649961700000|2022-04-14 18:41:40|950.7|939.9|950.7|939.9|950.7|939.9|950.7|939.9|1
1649961720000|2022-04-14 18:42:00|950.55|939.75|950.55|939.75|950.55|939.75|950.55|939.75|1
1649961730000|2022-04-14 18:42:10|950.85|940.05|950.9|940.1|950.9|940.1|950.85|940.05|2
1649961740000|2022-04-14 18:42:20|951.01|940.21|951.16|940.36|951.16|940.36|951.01|940.21|2
1649961750000|2022-04-14 18:42:30|951.5|940.7|951.5|940.7|951.5|940.7|951.5|940.7|1
1649961760000|2022-04-14 18:42:40|951.7|940.9|951.7|940.9|951.7|940.9|951.7|940.9|1
1649961780000|2022-04-14 18:43:00|951.65|940.85|951.9|941.1|951.9|941.1|951.65|940.85|4
1649961790000|2022-04-14 18:43:10|952.4|941.6|952.9|942.1|952.9|942.1|952.4|941.6|3
1649961820000|2022-04-14 18:43:40|952.8|942|952.32|941.52|952.8|942|952.32|941.52|3
1649961840000|2022-04-14 18:44:00|952.27|941.47|952.27|941.47|952.27|941.47|952.27|941.47|1
1649961850000|2022-04-14 18:44:10|951.9|941.1|951.1|940.3|951.9|941.1|951.1|940.3|2
1649961860000|2022-04-14 18:44:20|950.9|940.1|950.78|939.98|950.9|940.1|950.71|939.91|4
1649961870000|2022-04-14 18:44:30|950.71|939.91|950.05|939.25|950.78|939.98|950.05|939.25|5
1649961880000|2022-04-14 18:44:40|950|939.2|950.21|939.41|950.21|939.41|950|939.2|2
1649961900000|2022-04-14 18:45:00|950.2|939.4|950.21|939.41|950.21|939.41|950.2|939.4|2
1649961910000|2022-04-14 18:45:10|950.59|939.79|950.9|940.1|950.9|940.1|950.59|939.79|3
1649961920000|2022-04-14 18:45:20|951.24|940.44|951.68|940.88|951.68|940.88|950.9|940.1|6
1649961940000|2022-04-14 18:45:40|951.4|940.6|951.1|940.3|951.4|940.6|951.1|940.3|3
1649961960000|2022-04-14 18:46:00|951.05|940.25|951.05|940.25|951.05|940.25|951.05|940.25|1
1649961980000|2022-04-14 18:46:20|951|940.2|951|940.2|951|940.2|951|940.2|1
1649961990000|2022-04-14 18:46:30|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1649962000000|2022-04-14 18:46:40|950.4|939.6|950.4|939.6|950.4|939.6|950.4|939.6|1
1649962010000|2022-04-14 18:46:50|949.85|939.05|949.85|939.05|949.85|939.05|949.85|939.05|1
1649962040000|2022-04-14 18:47:20|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1649962050000|2022-04-14 18:47:30|950.04|939.24|949.9|939.1|950.04|939.24|949.9|939.1|16
1649962060000|2022-04-14 18:47:40|950.04|939.24|949.9|939.1|950.04|939.24|949.9|939.1|18
1649962070000|2022-04-14 18:47:50|950.04|939.24|949.9|939.1|950.04|939.24|949.9|939.1|4
1649962080000|2022-04-14 18:48:00|950.26|939.46|950.18|939.38|950.27|939.47|950.17|939.37|6
1649962090000|2022-04-14 18:48:10|950.17|939.37|950.17|939.37|950.18|939.38|950.17|939.37|7
1649962100000|2022-04-14 18:48:20|950.18|939.38|950.17|939.37|950.18|939.38|950.17|939.37|4
1649962110000|2022-04-14 18:48:30|950.18|939.38|950.17|939.37|950.18|939.38|950.17|939.37|4
1649962120000|2022-04-14 18:48:40|950.18|939.38|950.17|939.37|950.41|939.61|950.17|939.37|8
1649962130000|2022-04-14 18:48:50|950.18|939.38|950.17|939.37|950.18|939.38|950.17|939.37|2
1649962140000|2022-04-14 18:49:00|950.18|939.38|950.17|939.37|950.18|939.38|949.98|939.18|8
1649962150000|2022-04-14 18:49:10|950.18|939.38|950.17|939.37|950.18|939.38|950.17|939.37|4
1649962160000|2022-04-14 18:49:20|950.18|939.38|950.17|939.37|950.18|939.38|950.17|939.37|8
1649962180000|2022-04-14 18:49:40|950.46|939.66|950.1|939.3|950.6|939.8|950.1|939.3|4
1649962190000|2022-04-14 18:49:50|950.35|939.55|950.35|939.55|950.35|939.55|950.35|939.55|1
1649962200000|2022-04-14 18:50:00|950.8|940|950.49|939.69|950.8|940|950.49|939.69|2
1649962210000|2022-04-14 18:50:10|950.85|940.05|950.85|940.05|950.85|940.05|950.85|940.05|1
1649962290000|2022-04-14 18:51:30|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1649962300000|2022-04-14 18:51:40|950.69|939.89|950.69|939.89|950.69|939.89|950.69|939.89|1
1649962320000|2022-04-14 18:52:00|950.55|939.75|950.55|939.75|950.55|939.75|950.55|939.75|1
1649962330000|2022-04-14 18:52:10|950.45|939.65|950.45|939.65|950.45|939.65|950.45|939.65|1
1649962350000|2022-04-14 18:52:30|950.55|939.75|950.55|939.75|950.55|939.75|950.55|939.75|1
1649962370000|2022-04-14 18:52:50|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1649962380000|2022-04-14 18:53:00|950.88|940.08|950.75|939.95|950.88|940.08|950.75|939.95|3
1649962390000|2022-04-14 18:53:10|950.21|939.41|949.8|939|950.5|939.7|949.8|939|7
1649962420000|2022-04-14 18:53:40|949.79|938.99|949.8|939|949.8|939|949.79|938.99|2
1649962440000|2022-04-14 18:54:00|949.75|938.95|949.75|938.95|949.75|938.95|949.73|938.93|5
1649962450000|2022-04-14 18:54:10|949.3|938.5|948.4|937.6|949.3|938.5|948.4|937.6|3
1649962460000|2022-04-14 18:54:20|947.9|937.1|947.75|936.95|947.9|937.1|947.75|936.95|2
1649962470000|2022-04-14 18:54:30|947.09|936.29|946.9|936.1|947.25|936.45|946.9|936.1|3
1649962480000|2022-04-14 18:54:40|946.76|935.96|946.85|936.05|946.85|936.05|946.76|935.96|2
1649962490000|2022-04-14 18:54:50|946.64|935.84|944.71|933.91|946.64|935.84|944.71|933.91|15
1649962500000|2022-04-14 18:55:00|944.4|933.6|944.8|934|944.85|934.05|944|933.2|11
1649962510000|2022-04-14 18:55:10|944.91|934.11|945.32|934.52|945.85|935.05|944.9|934.1|12
1649962520000|2022-04-14 18:55:20|945.4|934.6|944.9|934.1|945.76|934.96|944.9|934.1|6
1649962530000|2022-04-14 18:55:30|944.75|933.95|944.9|934.1|944.9|934.1|944.75|933.95|2
1649962540000|2022-04-14 18:55:40|944.75|933.95|943.9|933.1|944.75|933.95|943.9|933.1|3
1649962550000|2022-04-14 18:55:50|943.8|933|943.25|932.45|943.8|933|943.24|932.44|6
1649962560000|2022-04-14 18:56:00|942.9|932.1|943.7|932.9|943.7|932.9|942.9|932.1|6
1649962570000|2022-04-14 18:56:10|943.9|933.1|943.8|933|943.9|933.1|943.8|933|2
1649962580000|2022-04-14 18:56:20|943.9|933.1|944.55|933.75|944.55|933.75|943.9|933.1|2
1649962590000|2022-04-14 18:56:30|944.45|933.65|943.9|933.1|944.45|933.65|943.9|933.1|3
1649962600000|2022-04-14 18:56:40|943.45|932.65|943.45|932.65|943.45|932.65|943.45|932.65|1
1649962610000|2022-04-14 18:56:50|943.55|932.75|943.55|932.75|943.55|932.75|943.55|932.75|1
1649962620000|2022-04-14 18:57:00|943.65|932.85|944.4|933.6|944.4|933.6|943.65|932.85|4
1649962630000|2022-04-14 18:57:10|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649962640000|2022-04-14 18:57:20|944.8|934|944.8|934|944.8|934|944.8|934|1
1649962650000|2022-04-14 18:57:30|944.4|933.6|943.58|932.78|944.4|933.6|943.58|932.78|3
1649962660000|2022-04-14 18:57:40|943.48|932.68|943.05|932.25|943.48|932.68|943.05|932.25|5
1649962670000|2022-04-14 18:57:50|943|932.2|943|932.2|943|932.2|943|932.2|1
1649962680000|2022-04-14 18:58:00|943.14|932.34|943.08|932.28|943.22|932.42|943.08|932.28|4
1649962690000|2022-04-14 18:58:10|943|932.2|942.9|932.1|943|932.2|942.9|932.1|2
1649962700000|2022-04-14 18:58:20|942.95|932.15|942.95|932.15|942.95|932.15|942.95|932.15|1
1649962710000|2022-04-14 18:58:30|943.04|932.24|943.04|932.24|943.1|932.3|942.95|932.15|7
1649962720000|2022-04-14 18:58:40|943.23|932.43|943.23|932.43|943.23|932.43|943.23|932.43|1
1649962730000|2022-04-14 18:58:50|943.08|932.28|943.08|932.28|943.08|932.28|943.08|932.28|1
1649962740000|2022-04-14 18:59:00|943.18|932.38|943.18|932.38|943.18|932.38|943.18|932.38|1
1649962750000|2022-04-14 18:59:10|943.23|932.43|943.32|932.52|943.32|932.52|943.23|932.43|3
1649962760000|2022-04-14 18:59:20|943.23|932.43|943.23|932.43|943.32|932.52|943.23|932.43|3
1649962770000|2022-04-14 18:59:30|943.12|932.32|943.12|932.32|943.12|932.32|943.12|932.32|1
1649962780000|2022-04-14 18:59:40|943.22|932.42|943.22|932.42|943.22|932.42|943.22|932.42|1
1649962790000|2022-04-14 18:59:50|943.12|932.32|943.12|932.32|943.12|932.32|943.12|932.32|1
1649962800000|2022-04-14 19:00:00|943|932.2|943.05|932.25|943.05|932.25|943|932.2|2
1649962810000|2022-04-14 19:00:10|943.08|932.28|943.08|932.28|943.08|932.28|943.08|932.28|1
1649962820000|2022-04-14 19:00:20|943.37|932.57|943.08|932.28|943.37|932.57|943.08|932.28|2
1649962830000|2022-04-14 19:00:30|943.13|932.33|943.13|932.33|943.13|932.33|943.13|932.33|1
1649962840000|2022-04-14 19:00:40|943.46|932.66|943.46|932.66|943.46|932.66|943.46|932.66|1
1649962850000|2022-04-14 19:00:50|943.13|932.33|943.13|932.33|943.13|932.33|943.13|932.33|1
1649962860000|2022-04-14 19:01:00|943.08|932.28|943.08|932.28|943.08|932.28|943.08|932.28|1
1649962870000|2022-04-14 19:01:10|943|932.2|943|932.2|943|932.2|943|932.2|1
1649962890000|2022-04-14 19:01:30|942.95|932.15|942.35|931.55|942.95|932.15|942.35|931.55|5
1649962900000|2022-04-14 19:01:40|941.95|931.15|942.15|931.35|942.15|931.35|941.8|931|4
1649962910000|2022-04-14 19:01:50|941.9|931.1|941.25|930.45|941.9|931.1|941.25|930.45|3
1649962920000|2022-04-14 19:02:00|941.1|930.3|941.45|930.65|941.45|930.65|941.1|930.3|3
1649962930000|2022-04-14 19:02:10|941.9|931.1|942.7|931.9|942.7|931.9|941.9|931.1|6
1649962940000|2022-04-14 19:02:20|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1649962950000|2022-04-14 19:02:30|943.1|932.3|943.65|932.85|943.65|932.85|942.9|932.1|5
1649962960000|2022-04-14 19:02:40|943.4|932.6|943.1|932.3|943.4|932.6|943.1|932.3|2
1649962980000|2022-04-14 19:03:00|943|932.2|943|932.2|943|932.2|943|932.2|1
1649962990000|2022-04-14 19:03:10|943.31|932.51|943.4|932.6|943.4|932.6|943.31|932.51|2
1649963010000|2022-04-14 19:03:30|943.9|933.1|944.65|933.85|944.65|933.85|943.9|933.1|3
1649963020000|2022-04-14 19:03:40|944.57|933.77|944.31|933.51|944.57|933.77|944.31|933.51|3
1649963030000|2022-04-14 19:03:50|943.9|933.1|944.4|933.6|944.4|933.6|943.9|933.1|2
1649963040000|2022-04-14 19:04:00|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649963050000|2022-04-14 19:04:10|945.27|934.47|945.75|934.95|945.75|934.95|945.27|934.47|2
1649963060000|2022-04-14 19:04:20|945.65|934.85|945.65|934.85|945.65|934.85|944.9|934.1|11
1649963070000|2022-04-14 19:04:30|945.4|934.6|944.9|934.1|945.4|934.6|944.9|934.1|2
1649963100000|2022-04-14 19:05:00|944.79|933.99|944.05|933.25|944.79|933.99|944.05|933.25|3
1649963120000|2022-04-14 19:05:20|944.4|933.6|944.9|934.1|944.9|934.1|944.4|933.6|2
1649963130000|2022-04-14 19:05:30|944.66|933.86|944.75|933.95|944.75|933.95|944.66|933.86|3
1649963140000|2022-04-14 19:05:40|944.7|933.9|944.85|934.05|944.85|934.05|944.7|933.9|2
1649963150000|2022-04-14 19:05:50|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649963160000|2022-04-14 19:06:00|944.82|934.02|944.9|934.1|944.9|934.1|944.75|933.95|3
1649963180000|2022-04-14 19:06:20|945.01|934.21|945|934.2|945.01|934.21|944.98|934.18|4
1649963190000|2022-04-14 19:06:30|945.01|934.21|945.01|934.21|945.01|934.21|945.01|934.21|1
1649963210000|2022-04-14 19:06:50|945.13|934.33|945.19|934.39|945.19|934.39|945.13|934.33|2
1649963220000|2022-04-14 19:07:00|945.4|934.6|945.9|935.1|945.9|935.1|945.4|934.6|2
1649963230000|2022-04-14 19:07:10|945.5|934.7|944.9|934.1|945.5|934.7|944.9|934.1|3
1649963280000|2022-04-14 19:08:00|945.1|934.3|944.95|934.15|945.25|934.45|944.95|934.15|3
1649963300000|2022-04-14 19:08:20|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649963310000|2022-04-14 19:08:30|944.35|933.55|944.8|934|944.8|934|944.35|933.55|2
1649963340000|2022-04-14 19:09:00|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649963380000|2022-04-14 19:09:40|944.5|933.7|944.4|933.6|944.5|933.7|944.4|933.6|8
1649963400000|2022-04-14 19:10:00|943.9|933.1|944.4|933.6|944.4|933.6|943.9|933.1|3
1649963420000|2022-04-14 19:10:20|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649963430000|2022-04-14 19:10:30|944.65|933.85|944.65|933.85|944.65|933.85|944.4|933.6|3
1649963440000|2022-04-14 19:10:40|944.4|933.6|944.65|933.85|944.65|933.85|944.4|933.6|2
1649963450000|2022-04-14 19:10:50|944.8|934|943.9|933.1|944.8|934|943.9|933.1|2
1649963480000|2022-04-14 19:11:20|944.4|933.6|944.4|933.6|944.4|933.6|944.4|933.6|1
1649963520000|2022-04-14 19:12:00|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649963530000|2022-04-14 19:12:10|945.05|934.25|945.05|934.25|945.05|934.25|945.05|934.25|1
1649963540000|2022-04-14 19:12:20|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649963640000|2022-04-14 19:14:00|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649963680000|2022-04-14 19:14:40|944.3|933.5|944.4|933.6|944.4|933.6|943.95|933.15|4
1649963690000|2022-04-14 19:14:50|944.35|933.55|944.71|933.91|944.71|933.91|944.35|933.55|2
1649963700000|2022-04-14 19:15:00|944.8|934|944.53|933.73|944.9|934.1|944.4|933.6|4
1649963720000|2022-04-14 19:15:20|944.4|933.6|944.4|933.6|944.4|933.6|944.4|933.6|1
1649963730000|2022-04-14 19:15:30|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649963770000|2022-04-14 19:16:10|943.99|933.19|944.39|933.59|944.39|933.59|943.99|933.19|2
1649963780000|2022-04-14 19:16:20|944.59|933.79|944.91|934.11|944.91|934.11|944.59|933.79|3
1649963790000|2022-04-14 19:16:30|945.32|934.52|946.75|935.95|946.75|935.95|945.32|934.52|6
1649963800000|2022-04-14 19:16:40|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1649963920000|2022-04-14 19:18:40|946.4|935.6|946.4|935.6|946.5|935.7|946.05|935.25|4
1649963930000|2022-04-14 19:18:50|946.7|935.9|945.9|935.1|946.7|935.9|945.9|935.1|3
1649963940000|2022-04-14 19:19:00|946.3|935.5|945.9|935.1|946.3|935.5|945.9|935.1|2
1649963950000|2022-04-14 19:19:10|946.28|935.48|946.4|935.6|946.4|935.6|946.23|935.43|3
1649963970000|2022-04-14 19:19:30|946.49|935.69|946.49|935.69|946.49|935.69|946.39|935.59|3
1649963990000|2022-04-14 19:19:50|946.5|935.7|946.6|935.8|946.6|935.8|946.49|935.69|3
1649964000000|2022-04-14 19:20:00|946.56|935.76|946.99|936.19|946.99|936.19|946.56|935.76|4
1649964020000|2022-04-14 19:20:20|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1649964060000|2022-04-14 19:21:00|946.73|935.93|946.9|936.1|946.9|936.1|946.73|935.93|2
1649964070000|2022-04-14 19:21:10|946.4|935.6|945.9|935.1|946.4|935.6|945.9|935.1|2
1649964080000|2022-04-14 19:21:20|946.2|935.4|946.4|935.6|946.4|935.6|945.9|935.1|4
1649964090000|2022-04-14 19:21:30|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649964140000|2022-04-14 19:22:20|946.4|935.6|946.4|935.6|946.4|935.6|946.4|935.6|1
1649964150000|2022-04-14 19:22:30|946.63|935.83|946.67|935.87|946.67|935.87|946.49|935.69|3
1649964160000|2022-04-14 19:22:40|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1649964200000|2022-04-14 19:23:20|946.5|935.7|946.9|936.1|946.9|936.1|946.5|935.7|2
1649964210000|2022-04-14 19:23:30|946.45|935.65|946.45|935.65|946.45|935.65|946.45|935.65|1
1649964240000|2022-04-14 19:24:00|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649964300000|2022-04-14 19:25:00|945.85|935.05|945.85|935.05|945.85|935.05|945.85|935.05|1
1649964330000|2022-04-14 19:25:30|945.77|934.97|945.77|934.97|945.77|934.97|945.49|934.69|5
1649964340000|2022-04-14 19:25:40|945.53|934.73|945.03|934.23|945.53|934.73|945|934.2|4
1649964350000|2022-04-14 19:25:50|945.05|934.25|945.05|934.25|945.05|934.25|945.05|934.25|1
1649964360000|2022-04-14 19:26:00|945.65|934.85|945.65|934.85|945.65|934.85|945.65|934.85|1
1649964380000|2022-04-14 19:26:20|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649964410000|2022-04-14 19:26:50|946.22|935.42|946.31|935.51|946.31|935.51|946.22|935.42|2
1649964420000|2022-04-14 19:27:00|945.95|935.15|945.95|935.15|945.95|935.15|945.95|935.15|1
1649964440000|2022-04-14 19:27:20|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649964480000|2022-04-14 19:28:00|946.32|935.52|946.32|935.52|946.32|935.52|946.32|935.52|1
1649964490000|2022-04-14 19:28:10|946.05|935.25|946.05|935.25|946.05|935.25|946.05|935.25|1
1649964500000|2022-04-14 19:28:20|946.55|935.75|946.9|936.1|946.9|936.1|946.55|935.75|2
1649964580000|2022-04-14 19:29:40|946.4|935.6|946.4|935.6|946.4|935.6|946.4|935.6|1
1649964590000|2022-04-14 19:29:50|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649964600000|2022-04-14 19:30:00|945.73|934.93|945.57|934.77|945.73|934.93|945.57|934.77|2
1649964630000|2022-04-14 19:30:30|945.4|934.6|944.57|933.77|945.4|934.6|944.57|933.77|3
1649964640000|2022-04-14 19:30:40|944.4|933.6|944.4|933.6|944.4|933.6|944.4|933.6|1
1649964660000|2022-04-14 19:31:00|944.05|933.25|944.05|933.25|944.05|933.25|944.05|933.25|1
1649964680000|2022-04-14 19:31:20|944.4|933.6|944|933.2|944.4|933.6|944|933.2|2
1649964690000|2022-04-14 19:31:30|944.15|933.35|944.9|934.1|944.9|934.1|944.15|933.35|3
1649964740000|2022-04-14 19:32:20|944.63|933.83|944.9|934.1|944.9|934.1|944.63|933.83|3
1649964760000|2022-04-14 19:32:40|944.72|933.92|944.72|933.92|944.72|933.92|944.72|933.92|1
1649964780000|2022-04-14 19:33:00|944.75|933.95|944.75|933.95|944.75|933.95|944.75|933.95|1
1649964890000|2022-04-14 19:34:50|944.46|933.66|944.09|933.29|944.46|933.66|944.09|933.29|3
1649964900000|2022-04-14 19:35:00|943.96|933.16|944.4|933.6|944.4|933.6|943.9|933.1|4
1649964910000|2022-04-14 19:35:10|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649964930000|2022-04-14 19:35:30|945.15|934.35|945.15|934.35|945.15|934.35|945.15|934.35|1
1649964940000|2022-04-14 19:35:40|945.4|934.6|945.53|934.73|945.53|934.73|945.4|934.6|2
1649964960000|2022-04-14 19:36:00|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649965000000|2022-04-14 19:36:40|946.04|935.24|945.95|935.15|946.18|935.38|945.9|935.1|4
1649965010000|2022-04-14 19:36:50|946.4|935.6|946.4|935.6|946.4|935.6|946.4|935.6|1
1649965020000|2022-04-14 19:37:00|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649965030000|2022-04-14 19:37:10|945.72|934.92|945.9|935.1|945.9|935.1|945.72|934.92|2
1649965040000|2022-04-14 19:37:20|945.4|934.6|945.4|934.6|945.65|934.85|945.4|934.6|3
1649965080000|2022-04-14 19:38:00|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649965120000|2022-04-14 19:38:40|944.8|934|944.8|934|944.8|934|944.8|934|1
1649965130000|2022-04-14 19:38:50|944.4|933.6|943.9|933.1|944.4|933.6|943.9|933.1|2
1649965240000|2022-04-14 19:40:40|944.25|933.45|943.95|933.15|944.25|933.45|943.95|933.15|2
1649965260000|2022-04-14 19:41:00|944.2|933.4|943.95|933.15|944.2|933.4|943.95|933.15|3
1649965270000|2022-04-14 19:41:10|944.4|933.6|944.9|934.1|944.9|934.1|944.4|933.6|2
1649965280000|2022-04-14 19:41:20|944.75|933.95|944.75|933.95|944.75|933.95|944.75|933.95|1
1649965320000|2022-04-14 19:42:00|944.85|934.05|944.85|934.05|944.85|934.05|944.85|934.05|1
1649965340000|2022-04-14 19:42:20|944.9|934.1|944.9|934.1|945.06|934.26|944.9|934.1|3
1649965350000|2022-04-14 19:42:30|945.25|934.45|945.25|934.45|945.25|934.45|945.25|934.45|1
1649965360000|2022-04-14 19:42:40|944.9|934.1|944.95|934.15|944.95|934.15|944.9|934.1|2
1649965380000|2022-04-14 19:43:00|945.3|934.5|945.3|934.5|945.3|934.5|945.3|934.5|1
1649965400000|2022-04-14 19:43:20|944.95|934.15|945|934.2|945|934.2|944.95|934.15|2
1649965440000|2022-04-14 19:44:00|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649965510000|2022-04-14 19:45:10|945|934.2|944.93|934.13|945|934.2|944.93|934.13|2
1649965530000|2022-04-14 19:45:30|944.98|934.18|945.45|934.65|945.45|934.65|944.98|934.18|2
1649965560000|2022-04-14 19:46:00|945.35|934.55|945.35|934.55|945.35|934.55|945.35|934.55|1
1649965570000|2022-04-14 19:46:10|944.95|934.15|945.38|934.58|945.38|934.58|944.9|934.1|5
1649965590000|2022-04-14 19:46:30|945.68|934.88|945.68|934.88|945.68|934.88|945.68|934.88|1
1649965620000|2022-04-14 19:47:00|945.41|934.61|945.04|934.24|945.41|934.61|945.04|934.24|6
1649965660000|2022-04-14 19:47:40|944.9|934.1|944.4|933.6|944.9|934.1|944.4|933.6|3
1649965670000|2022-04-14 19:47:50|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649965680000|2022-04-14 19:48:00|944.25|933.45|944.25|933.45|944.25|933.45|944.25|933.45|1
1649965690000|2022-04-14 19:48:10|944.3|933.5|944.3|933.5|944.3|933.5|944.3|933.5|1
1649965710000|2022-04-14 19:48:30|944.8|934|944.8|934|944.8|934|944.8|934|1
1649965730000|2022-04-14 19:48:50|943.9|933.1|943.9|933.1|944.35|933.55|943.9|933.1|3
1649965740000|2022-04-14 19:49:00|944.4|933.6|943.9|933.1|944.4|933.6|943.9|933.1|3
1649965770000|2022-04-14 19:49:30|943.85|933.05|943.9|933.1|943.9|933.1|943.85|933.05|2
1649965790000|2022-04-14 19:49:50|944.05|933.25|944.05|933.25|944.05|933.25|944.05|933.25|1
1649965800000|2022-04-14 19:50:00|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649965810000|2022-04-14 19:50:10|943.82|933.02|943.82|933.02|943.82|933.02|943.82|933.02|1
1649965820000|2022-04-14 19:50:20|943.77|932.97|943.85|933.05|943.85|933.05|943.77|932.97|2
1649965860000|2022-04-14 19:51:00|943.9|933.1|943.9|933.1|944.02|933.22|943.9|933.1|3
1649965900000|2022-04-14 19:51:40|943.65|932.85|942.9|932.1|943.65|932.85|942.9|932.1|3
1649965910000|2022-04-14 19:51:50|943.06|932.26|942.9|932.1|943.06|932.26|942.9|932.1|2
1649965920000|2022-04-14 19:52:00|943.4|932.6|943.4|932.6|943.4|932.6|943.4|932.6|1
1649965940000|2022-04-14 19:52:20|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649965950000|2022-04-14 19:52:30|943.98|933.18|943.98|933.18|943.98|933.18|943.98|933.18|1
1649965960000|2022-04-14 19:52:40|944.04|933.24|944.2|933.4|944.2|933.4|944.04|933.24|2
1649965970000|2022-04-14 19:52:50|944.4|933.6|945.85|935.05|945.85|935.05|944.4|933.6|4
1649965980000|2022-04-14 19:53:00|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649966020000|2022-04-14 19:53:40|946.05|935.25|946.05|935.25|946.05|935.25|946.05|935.25|1
1649966030000|2022-04-14 19:53:50|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649966040000|2022-04-14 19:54:00|946.1|935.3|945.9|935.1|946.28|935.48|945.9|935.1|4
1649966050000|2022-04-14 19:54:10|946.03|935.23|946.03|935.23|946.53|935.73|946.03|935.23|3
1649966060000|2022-04-14 19:54:20|946.41|935.61|946.25|935.45|946.41|935.61|946.03|935.23|3
1649966090000|2022-04-14 19:54:50|946.62|935.82|946.75|935.95|946.75|935.95|946.25|935.45|3
1649966100000|2022-04-14 19:55:00|946.91|936.11|946.91|936.11|946.91|936.11|946.91|936.11|1
1649966130000|2022-04-14 19:55:30|946.1|935.3|946.1|935.3|946.1|935.3|946.1|935.3|1
1649966160000|2022-04-14 19:56:00|945.9|935.1|945.4|934.6|945.9|935.1|945.4|934.6|5
1649966180000|2022-04-14 19:56:20|945.56|934.76|945.56|934.76|945.56|934.76|945.56|934.76|1
1649966190000|2022-04-14 19:56:30|945.21|934.41|945.41|934.61|945.56|934.76|945.21|934.41|4
1649966220000|2022-04-14 19:57:00|945.71|934.91|945.71|934.91|945.71|934.91|945.71|934.91|1
1649966250000|2022-04-14 19:57:30|945.41|934.61|945.45|934.65|945.45|934.65|945.35|934.55|4
1649966260000|2022-04-14 19:57:40|945.46|934.66|945.55|934.75|945.55|934.75|945.45|934.65|4
1649966270000|2022-04-14 19:57:50|945.57|934.77|945.55|934.75|945.57|934.77|945.55|934.75|2
1649966280000|2022-04-14 19:58:00|945.57|934.77|945.56|934.76|945.57|934.77|945.56|934.76|2
1649966290000|2022-04-14 19:58:10|945.57|934.77|945.15|934.35|945.57|934.77|945.15|934.35|6
1649966300000|2022-04-14 19:58:20|945.5|934.7|945.65|934.85|945.65|934.85|945.5|934.7|2
1649966340000|2022-04-14 19:59:00|945.95|935.15|945.95|935.15|945.95|935.15|945.95|935.15|1
1649966370000|2022-04-14 19:59:30|946.25|935.45|946.25|935.45|946.25|935.45|946.25|935.45|1
1649966380000|2022-04-14 19:59:40|946.51|935.71|946.25|935.45|946.52|935.72|946.25|935.45|3
1649966390000|2022-04-14 19:59:50|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649966410000|2022-04-14 20:00:10|945.45|934.65|945.9|935.1|945.9|935.1|945.4|934.6|4
1649966430000|2022-04-14 20:00:30|946.07|935.27|946.07|935.27|946.07|935.27|946.07|935.27|1
1649966440000|2022-04-14 20:00:40|945.9|935.1|945.9|935.1|946.05|935.25|945.9|935.1|3
1649966450000|2022-04-14 20:00:50|945.4|934.6|945.4|934.6|945.4|934.6|945.4|934.6|1
1649966460000|2022-04-14 20:01:00|945|934.2|945|934.2|945|934.2|945|934.2|1
1649966470000|2022-04-14 20:01:10|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649966500000|2022-04-14 20:01:40|945.4|934.6|945.7|934.9|945.7|934.9|945.4|934.6|2
1649966520000|2022-04-14 20:02:00|945.85|935.05|945.85|935.05|945.85|935.05|945.85|935.05|1
1649966530000|2022-04-14 20:02:10|945.4|934.6|945.4|934.6|945.4|934.6|945.4|934.6|1
1649966560000|2022-04-14 20:02:40|944.84|934.04|944.78|933.98|944.84|934.04|944.62|933.82|4
1649966570000|2022-04-14 20:02:50|944.7|933.9|944.7|933.9|944.7|933.9|944.7|933.9|1
1649966580000|2022-04-14 20:03:00|944.35|933.55|944.78|933.98|944.78|933.98|944.35|933.55|5
1649966600000|2022-04-14 20:03:20|944.76|933.96|944.4|933.6|944.76|933.96|944.4|933.6|2
1649966610000|2022-04-14 20:03:30|943.79|932.99|943.2|932.4|943.79|932.99|943.2|932.4|3
1649966620000|2022-04-14 20:03:40|943|932.2|943|932.2|943|932.2|943|932.2|1
1649966630000|2022-04-14 20:03:50|943.1|932.3|943.6|932.8|943.6|932.8|943.1|932.3|4
1649966640000|2022-04-14 20:04:00|943.61|932.81|943.9|933.1|944.03|933.23|943.61|932.81|7
1649966650000|2022-04-14 20:04:10|944.15|933.35|945.4|934.6|945.48|934.68|944.15|933.35|9
1649966660000|2022-04-14 20:04:20|945.53|934.73|945.53|934.73|945.53|934.73|945.53|934.73|1
1649966690000|2022-04-14 20:04:50|945.37|934.57|945.37|934.57|945.37|934.57|945.37|934.57|1
1649966700000|2022-04-14 20:05:00|945.13|934.33|945.13|934.33|945.13|934.33|945.13|934.33|1
1649966710000|2022-04-14 20:05:10|945.03|934.23|945.03|934.23|945.03|934.23|945.03|934.23|1
1649966730000|2022-04-14 20:05:30|945.13|934.33|945.13|934.33|945.13|934.33|945.13|934.33|1
1649966760000|2022-04-14 20:06:00|945.1|934.3|945.1|934.3|945.1|934.3|945.1|934.3|1
1649966790000|2022-04-14 20:06:30|945.25|934.45|945.25|934.45|945.25|934.45|945.25|934.45|1
1649966820000|2022-04-14 20:07:00|945.2|934.4|945.2|934.4|945.2|934.4|945.2|934.4|1
1649966830000|2022-04-14 20:07:10|945.3|934.5|946.61|935.81|946.61|935.81|945.3|934.5|7
1649966840000|2022-04-14 20:07:20|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1649966860000|2022-04-14 20:07:40|946.64|935.84|945.9|935.1|946.64|935.84|945.9|935.1|3
1649966870000|2022-04-14 20:07:50|945.4|934.6|945.4|934.6|945.4|934.6|945.4|934.6|1
1649966880000|2022-04-14 20:08:00|944.95|934.15|944.95|934.15|944.95|934.15|944.95|934.15|1
1649966900000|2022-04-14 20:08:20|944.8|934|944.66|933.86|944.8|934|944.31|933.51|3
1649966910000|2022-04-14 20:08:30|944.1|933.3|944.1|933.3|944.1|933.3|944.1|933.3|1
1649966930000|2022-04-14 20:08:50|944.05|933.25|943.9|933.1|944.05|933.25|943.9|933.1|2
1649966940000|2022-04-14 20:09:00|943.75|932.95|943.8|933|943.8|933|943.45|932.65|4
1649966950000|2022-04-14 20:09:10|943.2|932.4|943.4|932.6|943.4|932.6|943.2|932.4|2
1649966960000|2022-04-14 20:09:20|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1649966980000|2022-04-14 20:09:40|943.15|932.35|943.4|932.6|943.4|932.6|943.15|932.35|3
1649967000000|2022-04-14 20:10:00|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649967070000|2022-04-14 20:11:10|943.85|933.05|943.85|933.05|943.85|933.05|943.85|933.05|1
1649967100000|2022-04-14 20:11:40|943.4|932.6|943.4|932.6|943.4|932.6|943.31|932.51|3
1649967120000|2022-04-14 20:12:00|942.95|932.15|942.95|932.15|942.95|932.15|942.95|932.15|1
1649967130000|2022-04-14 20:12:10|942.81|932.01|942.9|932.1|942.9|932.1|942.67|931.87|3
1649967260000|2022-04-14 20:14:20|943.55|932.75|943.9|933.1|943.9|933.1|943.55|932.75|3
1649967270000|2022-04-14 20:14:30|944.03|933.23|943.9|933.1|944.03|933.23|943.9|933.1|2
1649967280000|2022-04-14 20:14:40|943.53|932.73|943.53|932.73|943.53|932.73|943.53|932.73|1
1649967290000|2022-04-14 20:14:50|943.55|932.75|943.8|933|943.8|933|943.55|932.75|2
1649967320000|2022-04-14 20:15:20|943.95|933.15|944.15|933.35|944.15|933.35|943.95|933.15|2
1649967340000|2022-04-14 20:15:40|944.19|933.39|944.15|933.35|944.23|933.43|944.15|933.35|3
1649967360000|2022-04-14 20:16:00|944.65|933.85|944.65|933.85|944.65|933.85|944.65|933.85|1
1649967370000|2022-04-14 20:16:10|944.61|933.81|944.65|933.85|944.65|933.85|944.61|933.81|2
1649967380000|2022-04-14 20:16:20|944.55|933.75|944.65|933.85|944.65|933.85|944.55|933.75|3
1649967390000|2022-04-14 20:16:30|944.82|934.02|944.9|934.1|945.28|934.48|944.56|933.76|8
1649967400000|2022-04-14 20:16:40|945.1|934.3|945.3|934.5|945.5|934.7|944.9|934.1|5
1649967410000|2022-04-14 20:16:50|945.31|934.51|945.3|934.5|945.31|934.51|945.3|934.5|2
1649967420000|2022-04-14 20:17:00|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649967460000|2022-04-14 20:17:40|944.4|933.6|944.4|933.6|944.4|933.6|944.4|933.6|1
1649967470000|2022-04-14 20:17:50|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1649967530000|2022-04-14 20:18:50|943.85|933.05|943.85|933.05|943.85|933.05|943.85|933.05|1
1649967550000|2022-04-14 20:19:10|943.98|933.18|943.98|933.18|943.98|933.18|943.98|933.18|1
1649967580000|2022-04-14 20:19:40|944.03|933.23|944.03|933.23|944.03|933.23|944.03|933.23|1
1649967590000|2022-04-14 20:19:50|944.09|933.29|944.35|933.55|944.35|933.55|944.09|933.29|4
1649967600000|2022-04-14 20:20:00|944.85|934.05|944.9|934.1|945.15|934.35|944.85|934.05|3
1649967620000|2022-04-14 20:20:20|945.45|934.65|945.66|934.86|945.66|934.86|945.45|934.65|3
1649967640000|2022-04-14 20:20:40|945.77|934.97|946.01|935.21|946.01|935.21|945.77|934.97|2
1649967650000|2022-04-14 20:20:50|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649967660000|2022-04-14 20:21:00|946.45|935.65|946.05|935.25|946.45|935.65|946.05|935.25|2
1649967670000|2022-04-14 20:21:10|945.9|935.1|945.4|934.6|945.9|935.1|945.12|934.32|4
1649967690000|2022-04-14 20:21:30|944.95|934.15|944.95|934.15|944.95|934.15|944.95|934.15|1
1649967700000|2022-04-14 20:21:40|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1649967720000|2022-04-14 20:22:00|945|934.2|945.4|934.6|945.4|934.6|945|934.2|4
1649967730000|2022-04-14 20:22:10|945.85|935.05|945.85|935.05|945.85|935.05|945.85|935.05|1
1649967750000|2022-04-14 20:22:30|945.4|934.6|945.4|934.6|945.4|934.6|945.4|934.6|1
1649967790000|2022-04-14 20:23:10|945.55|934.75|945.55|934.75|945.55|934.75|945.55|934.75|1
1649967800000|2022-04-14 20:23:20|945.18|934.38|945.18|934.38|945.18|934.38|945.18|934.38|1
1649967810000|2022-04-14 20:23:30|945.55|934.75|945.18|934.38|945.55|934.75|945.18|934.38|2
1649967820000|2022-04-14 20:23:40|945.55|934.75|945.05|934.25|945.55|934.75|945.05|934.25|2
1649967830000|2022-04-14 20:23:50|945.18|934.38|945.55|934.75|945.55|934.75|945.18|934.38|2
1649967840000|2022-04-14 20:24:00|945.6|934.8|945.6|934.8|945.6|934.8|945.6|934.8|1
1649967850000|2022-04-14 20:24:10|945.4|934.6|945.9|935.1|945.9|935.1|945.4|934.6|2
1649967860000|2022-04-14 20:24:20|945.65|934.85|945.4|934.6|945.65|934.85|945.4|934.6|2
1649967890000|2022-04-14 20:24:50|945.75|934.95|944.9|934.1|945.75|934.95|944.9|934.1|2
1649967940000|2022-04-14 20:25:40|945|934.2|945.5|934.7|945.5|934.7|945|934.2|2
1649967970000|2022-04-14 20:26:10|945.05|934.25|945.05|934.25|945.05|934.25|945.05|934.25|1
1649968030000|2022-04-14 20:27:10|945.5|934.7|945.05|934.25|945.5|934.7|945.05|934.25|2
1649968060000|2022-04-14 20:27:40|945.39|934.59|945.9|935.1|945.9|935.1|945.39|934.59|3
1649968110000|2022-04-14 20:28:30|946.55|935.75|946.55|935.75|946.55|935.75|946.55|935.75|1
1649968140000|2022-04-14 20:29:00|946.45|935.65|946.45|935.65|946.45|935.65|946.45|935.65|1
1649968160000|2022-04-14 20:29:20|946|935.2|946|935.2|946|935.2|946|935.2|1
1649968190000|2022-04-14 20:29:50|946.07|935.27|946.07|935.27|946.07|935.27|946.07|935.27|1
1649968200000|2022-04-14 20:30:00|946.04|935.24|946.04|935.24|946.04|935.24|946.04|935.24|1
1649968220000|2022-04-14 20:30:20|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649968240000|2022-04-14 20:30:40|945.85|935.05|945.85|935.05|945.85|935.05|945.85|935.05|1
1649968250000|2022-04-14 20:30:50|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1649968260000|2022-04-14 20:31:00|946.25|935.45|945.9|935.1|946.25|935.45|945.9|935.1|3
1649968280000|2022-04-14 20:31:20|946.25|935.45|946.3|935.5|946.3|935.5|946.25|935.45|2
1649968290000|2022-04-14 20:31:30|946.7|935.9|946.7|935.9|946.7|935.9|946.7|935.9|1
1649968310000|2022-04-14 20:31:50|946.9|936.1|946.9|936.1|947.05|936.25|946.9|936.1|3
1649968320000|2022-04-14 20:32:00|947.18|936.38|947.17|936.37|947.18|936.38|947.17|936.37|2
1649968330000|2022-04-14 20:32:10|946.9|936.1|947.14|936.34|947.17|936.37|946.9|936.1|3
1649968340000|2022-04-14 20:32:20|947.58|936.78|947.2|936.4|947.58|936.78|947.12|936.32|3
1649968380000|2022-04-14 20:33:00|947.17|936.37|947.2|936.4|947.25|936.45|947.17|936.37|3
1649968390000|2022-04-14 20:33:10|947.4|936.6|947.4|936.6|947.4|936.6|947.4|936.6|1
1649968410000|2022-04-14 20:33:30|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1649968420000|2022-04-14 20:33:40|948.24|937.44|948.05|937.25|948.44|937.64|948.05|937.25|3
1649968430000|2022-04-14 20:33:50|948.6|937.8|949.53|938.73|949.53|938.73|948.6|937.8|8
1649968440000|2022-04-14 20:34:00|949.56|938.76|949.61|938.81|949.61|938.81|949.21|938.41|3
1649968450000|2022-04-14 20:34:10|949.9|939.1|949.9|939.1|950.64|939.84|949.9|939.1|8
1649968460000|2022-04-14 20:34:20|949.79|938.99|949.77|938.97|949.9|939.1|949.77|938.97|3
1649968470000|2022-04-14 20:34:30|949.52|938.72|949.27|938.47|949.52|938.72|949.26|938.46|5
1649968480000|2022-04-14 20:34:40|949.26|938.46|949.27|938.47|949.27|938.47|949.26|938.46|2
1649968500000|2022-04-14 20:35:00|949.23|938.43|949.77|938.97|949.77|938.97|949.23|938.43|3
1649968510000|2022-04-14 20:35:10|949.27|938.47|949.18|938.38|949.27|938.47|948.9|938.1|4
1649968520000|2022-04-14 20:35:20|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1649968530000|2022-04-14 20:35:30|949.18|938.38|949.19|938.39|949.19|938.39|949.18|938.38|2
1649968540000|2022-04-14 20:35:40|949.27|938.47|949.44|938.64|949.44|938.64|949.13|938.33|3
1649968550000|2022-04-14 20:35:50|949.27|938.47|949.27|938.47|949.27|938.47|949.27|938.47|1
1649968560000|2022-04-14 20:36:00|949.65|938.85|949.77|938.97|949.77|938.97|949.65|938.85|3
1649968570000|2022-04-14 20:36:10|949.65|938.85|949.65|938.85|949.65|938.85|949.65|938.85|1
1649968580000|2022-04-14 20:36:20|949.77|938.97|949.77|938.97|949.77|938.97|949.77|938.97|1
1649968590000|2022-04-14 20:36:30|949.7|938.9|949.77|938.97|949.77|938.97|949.57|938.77|4
1649968600000|2022-04-14 20:36:40|949.9|939.1|949.9|939.1|949.9|939.1|949.65|938.85|3
1649968640000|2022-04-14 20:37:20|950.17|939.37|950.17|939.37|950.17|939.37|950.17|939.37|1
1649968650000|2022-04-14 20:37:30|950.6|939.8|951.01|940.21|951.45|940.65|950.24|939.44|9
1649968660000|2022-04-14 20:37:40|951.5|940.7|951.48|940.68|951.5|940.7|951.48|940.68|2
1649968680000|2022-04-14 20:38:00|951.8|941|951.6|940.8|951.8|941|951.6|940.8|2
1649968690000|2022-04-14 20:38:10|951.13|940.33|951.13|940.33|951.13|940.33|951.13|940.33|1
1649968730000|2022-04-14 20:38:50|951.51|940.71|951.01|940.21|951.51|940.71|951.01|940.21|6
1649968740000|2022-04-14 20:39:00|951.07|940.27|951.01|940.21|951.07|940.27|951.01|940.21|2
1649968750000|2022-04-14 20:39:10|951.57|940.77|951.57|940.77|951.57|940.77|951.57|940.77|1
1649968790000|2022-04-14 20:39:50|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1649968800000|2022-04-14 20:40:00|951.55|940.75|951.55|940.75|951.55|940.75|951.55|940.75|1
1649968810000|2022-04-14 20:40:10|951.22|940.42|951.22|940.42|951.5|940.7|951.22|940.42|4
1649968820000|2022-04-14 20:40:20|951.01|940.21|951.01|940.21|951.03|940.23|951.01|940.21|3
1649968860000|2022-04-14 20:41:00|950.9|940.1|950.9|940.1|950.9|940.1|950.85|940.05|3
1649968880000|2022-04-14 20:41:20|950.81|940.01|950.81|940.01|950.81|940.01|950.81|940.01|1
1649968920000|2022-04-14 20:42:00|950.85|940.05|950.85|940.05|950.85|940.05|950.85|940.05|1
1649968930000|2022-04-14 20:42:10|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1649968940000|2022-04-14 20:42:20|950.65|939.85|950.65|939.85|950.65|939.85|950.65|939.85|1
1649968950000|2022-04-14 20:42:30|950.37|939.57|950.37|939.57|950.37|939.57|950.37|939.57|1
1649968960000|2022-04-14 20:42:40|950.36|939.56|950.61|939.81|950.61|939.81|950.36|939.56|2
1649968970000|2022-04-14 20:42:50|950.57|939.77|950.61|939.81|950.61|939.81|950.57|939.77|2
1649968980000|2022-04-14 20:43:00|950.53|939.73|950.11|939.31|950.56|939.76|950.11|939.31|3
1649969010000|2022-04-14 20:43:30|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1649969020000|2022-04-14 20:43:40|950.11|939.31|950.11|939.31|950.11|939.31|950.11|939.31|1
1649969030000|2022-04-14 20:43:50|950.52|939.72|950.11|939.31|950.56|939.76|950.11|939.31|3
1649969040000|2022-04-14 20:44:00|950.56|939.76|950.56|939.76|950.56|939.76|950.56|939.76|1
1649969080000|2022-04-14 20:44:40|950.65|939.85|950.61|939.81|950.65|939.85|950.61|939.81|3
1649969100000|2022-04-14 20:45:00|950.07|939.27|949.9|939.1|950.11|939.31|949.9|939.1|4
1649969110000|2022-04-14 20:45:10|950.07|939.27|949.91|939.11|950.07|939.27|949.91|939.11|2
1649969140000|2022-04-14 20:45:40|950|939.2|950|939.2|950|939.2|950|939.2|1
1649969160000|2022-04-14 20:46:00|950.45|939.65|950.05|939.25|950.45|939.65|950.05|939.25|2
1649969170000|2022-04-14 20:46:10|949.91|939.11|949.91|939.11|949.91|939.11|949.91|939.11|1
1649969180000|2022-04-14 20:46:20|949.42|938.62|949.42|938.62|949.42|938.62|949.42|938.62|1
1649969190000|2022-04-14 20:46:30|949.23|938.43|949.03|938.23|949.36|938.56|949.03|938.23|3
1649969220000|2022-04-14 20:47:00|949.28|938.48|949.28|938.48|949.49|938.69|949.28|938.48|3
1649969230000|2022-04-14 20:47:10|949.49|938.69|949.28|938.48|949.49|938.69|949.28|938.48|2
1649969240000|2022-04-14 20:47:20|949.08|938.28|949.08|938.28|949.08|938.28|949.08|938.28|1
1649969250000|2022-04-14 20:47:30|949.03|938.23|948.9|938.1|949.03|938.23|948.9|938.1|3
1649969260000|2022-04-14 20:47:40|948.7|937.9|948.85|938.05|948.85|938.05|948.5|937.7|3
1649969270000|2022-04-14 20:47:50|948.76|937.96|948.76|937.96|948.76|937.96|948.76|937.96|1
1649969280000|2022-04-14 20:48:00|948.61|937.81|948.81|938.01|948.81|938.01|948.61|937.81|2
1649969300000|2022-04-14 20:48:20|948.59|937.79|948.59|937.79|948.59|937.79|948.59|937.79|1
1649969320000|2022-04-14 20:48:40|948.5|937.7|948.26|937.46|948.59|937.79|948.26|937.46|3
1649969330000|2022-04-14 20:48:50|948.52|937.72|948.52|937.72|948.52|937.72|948.52|937.72|1
1649969340000|2022-04-14 20:49:00|948.88|938.08|949.2|938.4|949.2|938.4|948.88|938.08|3
1649969350000|2022-04-14 20:49:10|948.9|938.1|949.9|939.1|949.9|939.1|948.9|938.1|2
1649969360000|2022-04-14 20:49:20|950.04|939.24|950.2|939.4|950.6|939.8|950.04|939.24|5
1649969370000|2022-04-14 20:49:30|950.6|939.8|950.6|939.8|950.6|939.8|950.6|939.8|1
1649969380000|2022-04-14 20:49:40|950.2|939.4|950.2|939.4|950.2|939.4|950.16|939.36|7
1649969400000|2022-04-14 20:50:00|950.5|939.7|950.19|939.39|950.5|939.7|950.18|939.38|5
1649969410000|2022-04-14 20:50:10|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1649969470000|2022-04-14 20:51:10|949.87|939.07|949.87|939.07|949.87|939.07|949.87|939.07|1
1649969480000|2022-04-14 20:51:20|949.89|939.09|949.89|939.09|950.22|939.42|949.89|939.09|4
1649969500000|2022-04-14 20:51:40|950.13|939.33|949.9|939.1|950.13|939.33|949.9|939.1|2
1649969640000|2022-04-14 20:54:00|950.3|939.5|950.3|939.5|950.3|939.5|950.3|939.5|1
1649969660000|2022-04-14 20:54:20|950.7|939.9|950.7|939.9|950.7|939.9|950.7|939.9|1
1649969670000|2022-04-14 20:54:30|950.2|939.4|950.2|939.4|950.2|939.4|950.2|939.4|1
1649969680000|2022-04-14 20:54:40|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1649969700000|2022-04-14 20:55:00|950|939.2|950|939.2|950|939.2|950|939.2|1
1649969740000|2022-04-14 20:55:40|949.95|939.15|949.95|939.15|949.95|939.15|949.95|939.15|1
1649969770000|2022-04-14 20:56:10|950.55|939.75|950.05|939.25|950.55|939.75|950.05|939.25|2
1649969810000|2022-04-14 20:56:50|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1649969820000|2022-04-14 20:57:00|949.85|939.05|949.85|939.05|949.85|939.05|949.85|939.05|1
1649969830000|2022-04-14 20:57:10|949.89|939.09|949.89|939.09|949.89|939.09|949.89|939.09|1
1649969840000|2022-04-14 20:57:20|950.4|939.6|950.35|939.55|950.4|939.6|950.35|939.55|2
1649969860000|2022-04-14 20:57:40|950.75|939.95|950.9|940.1|950.9|940.1|950.75|939.95|2
1649969870000|2022-04-14 20:57:50|951.03|940.23|950.9|940.1|951.4|940.6|950.9|940.1|3
1649969890000|2022-04-14 20:58:10|950.8|940|950.5|939.7|950.8|940|950.28|939.48|4
1649969910000|2022-04-14 20:58:30|950.8|940|950.8|940|950.8|940|950.8|940|1
1649969920000|2022-04-14 20:58:40|950.9|940.1|951.11|940.31|951.11|940.31|950.9|940.1|2
1649969940000|2022-04-14 20:59:00|951.1|940.3|951.1|940.3|951.1|940.3|951.1|940.3|1
1649969950000|2022-04-14 20:59:10|951.19|940.39|951.31|940.51|951.31|940.51|951.19|940.39|3
1649969970000|2022-04-14 20:59:30|951.39|940.59|951.65|940.85|951.65|940.85|951.39|940.59|3
1649969980000|2022-04-14 20:59:40|951.66|940.86|951.66|940.86|951.66|940.86|951.66|940.86|1
1649969990000|2022-04-14 20:59:50|951.69|940.89|951.73|940.93|951.73|940.93|951.69|940.89|2
1649970000000|2022-04-14 21:00:00|951.87|941.07|951.88|941.08|951.88|941.08|951.87|941.07|2
1649970010000|2022-04-14 21:00:10|951.85|941.05|951.85|941.05|951.85|941.05|951.85|941.05|1
1649970050000|2022-04-14 21:00:50|951.77|940.97|951.77|940.97|951.77|940.97|951.77|940.97|1
1649970060000|2022-04-14 21:01:00|951.89|941.09|951.89|941.09|951.89|941.09|951.89|941.09|1
1649970080000|2022-04-14 21:01:20|951.81|941.01|951.72|940.92|951.81|941.01|951.72|940.92|2
1649970120000|2022-04-14 21:02:00|951.89|941.09|952.67|941.87|952.72|941.92|951.79|940.99|11
1649970130000|2022-04-14 21:02:10|952.72|941.92|953.27|942.47|953.35|942.55|952.67|941.87|15
1649970140000|2022-04-14 21:02:20|953.2|942.4|953.27|942.47|953.27|942.47|953.2|942.4|2
1649970150000|2022-04-14 21:02:30|953.29|942.49|952.96|942.16|953.29|942.49|952.96|942.16|2
1649970160000|2022-04-14 21:02:40|953.17|942.37|952.96|942.16|953.17|942.37|952.96|942.16|2
1649970200000|2022-04-14 21:03:20|952.94|942.14|952.94|942.14|952.94|942.14|952.94|942.14|1
1649970210000|2022-04-14 21:03:30|952.89|942.09|952.87|942.07|952.89|942.09|952.87|942.07|2
1649970220000|2022-04-14 21:03:40|952.77|941.97|952.16|941.36|952.77|941.97|951.98|941.18|7
1649970230000|2022-04-14 21:03:50|951.98|941.18|951.93|941.13|951.99|941.19|951.93|941.13|4
1649970240000|2022-04-14 21:04:00|951.92|941.12|951.97|941.17|951.99|941.19|951.92|941.12|17
1649970250000|2022-04-14 21:04:10|951.96|941.16|952.16|941.36|952.16|941.36|951.96|941.16|20
1649970260000|2022-04-14 21:04:20|952.26|941.46|952.64|941.84|952.65|941.85|952.25|941.45|10
1649970270000|2022-04-14 21:04:30|952.58|941.78|952.58|941.78|952.59|941.79|952.58|941.78|7
1649970280000|2022-04-14 21:04:40|952.39|941.59|951.95|941.15|952.39|941.59|951.95|941.15|3
1649970300000|2022-04-14 21:05:00|951.94|941.14|951.94|941.14|951.94|941.14|951.94|941.14|1
1649970310000|2022-04-14 21:05:10|951.93|941.13|952.11|941.31|952.11|941.31|951.93|941.13|3
1649970330000|2022-04-14 21:05:30|952.17|941.37|952.51|941.71|952.51|941.71|952.11|941.31|3
1649970340000|2022-04-14 21:05:40|952.5|941.7|952.8|942|952.8|942|952.4|941.6|18
1649970360000|2022-04-14 21:06:00|952.91|942.11|952.91|942.11|952.91|942.11|952.91|942.11|1
1649970370000|2022-04-14 21:06:10|952.96|942.16|952.96|942.16|952.96|942.16|952.95|942.15|5
1649970380000|2022-04-14 21:06:20|952.95|942.15|952.96|942.16|952.96|942.16|952.95|942.15|4
1649970400000|2022-04-14 21:06:40|953.13|942.33|953.12|942.32|953.13|942.33|953.12|942.32|6
1649970410000|2022-04-14 21:06:50|953.13|942.33|953.13|942.33|953.13|942.33|953.12|942.32|3
1649970420000|2022-04-14 21:07:00|953.29|942.49|953.82|943.02|953.84|943.04|953.29|942.49|11
1649970430000|2022-04-14 21:07:10|953.76|942.96|953.07|942.27|953.76|942.96|953.07|942.27|6
1649970450000|2022-04-14 21:07:30|952.91|942.11|952.91|942.11|952.91|942.11|952.91|942.11|1
1649970460000|2022-04-14 21:07:40|952.89|942.09|952.8|942|952.89|942.09|952.55|941.75|8
1649970470000|2022-04-14 21:07:50|952.79|941.99|952.89|942.09|952.89|942.09|952.79|941.99|13
1649970490000|2022-04-14 21:08:10|952.88|942.08|952.89|942.09|952.89|942.09|952.88|942.08|2
1649970520000|2022-04-14 21:08:40|952.88|942.08|952.88|942.08|952.89|942.09|952.88|942.08|3
1649970540000|2022-04-14 21:09:00|952.89|942.09|952.79|941.99|952.89|942.09|952.79|941.99|2
1649970550000|2022-04-14 21:09:10|952.78|941.98|952.86|942.06|952.86|942.06|952.78|941.98|3
1649970560000|2022-04-14 21:09:20|952.89|942.09|953.67|942.87|953.67|942.87|952.89|942.09|2
1649970570000|2022-04-14 21:09:30|953.76|942.96|953.76|942.96|953.76|942.96|953.76|942.96|1
1649970580000|2022-04-14 21:09:40|953.75|942.95|953.75|942.95|953.75|942.95|953.75|942.95|1
1649970590000|2022-04-14 21:09:50|953.76|942.96|953.76|942.96|953.76|942.96|953.75|942.95|3
1649970620000|2022-04-14 21:10:20|953.31|942.51|953.31|942.51|953.31|942.51|953.31|942.51|1
1649970660000|2022-04-14 21:11:00|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1649970670000|2022-04-14 21:11:10|953.1|942.3|953.75|942.95|953.75|942.95|953.1|942.3|3
1649970690000|2022-04-14 21:11:30|953.8|943|953.8|943|953.8|943|953.8|943|1
1649970710000|2022-04-14 21:11:50|953.4|942.6|953.4|942.6|953.4|942.6|953.4|942.6|1
1649970720000|2022-04-14 21:12:00|953.45|942.65|953.45|942.65|953.45|942.65|953.45|942.65|1
1649970760000|2022-04-14 21:12:40|952.94|942.14|952.94|942.14|952.94|942.14|952.94|942.14|1
1649970790000|2022-04-14 21:13:10|953|942.2|953|942.2|953|942.2|953|942.2|1
1649970830000|2022-04-14 21:13:50|953.05|942.25|953.05|942.25|953.05|942.25|953.05|942.25|1
1649970850000|2022-04-14 21:14:10|953.1|942.3|953.1|942.3|953.1|942.3|953.1|942.3|1
1649970900000|2022-04-14 21:15:00|953|942.2|953|942.2|953|942.2|953|942.2|1
1649970910000|2022-04-14 21:15:10|953.1|942.3|953.15|942.35|953.15|942.35|953.1|942.3|2
1649970930000|2022-04-14 21:15:30|953.1|942.3|953.1|942.3|953.1|942.3|953.1|942.3|1
1649970950000|2022-04-14 21:15:50|953.2|942.4|953.2|942.4|953.2|942.4|953.2|942.4|1
1649970960000|2022-04-14 21:16:00|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1649971040000|2022-04-14 21:17:20|952.95|942.15|952.95|942.15|952.95|942.15|952.95|942.15|1
1649971080000|2022-04-14 21:18:00|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1649971090000|2022-04-14 21:18:10|952.95|942.15|952.95|942.15|952.95|942.15|952.95|942.15|1
1649971100000|2022-04-14 21:18:20|953.55|942.75|953.55|942.75|953.55|942.75|953.55|942.75|1
1649971110000|2022-04-14 21:18:30|953.5|942.7|953.21|942.41|953.5|942.7|953.21|942.41|3
1649971180000|2022-04-14 21:19:40|952.9|942.1|952.95|942.15|952.95|942.15|952.9|942.1|2
1649971240000|2022-04-14 21:20:40|953.05|942.25|953.05|942.25|953.05|942.25|953.05|942.25|1
1649971260000|2022-04-14 21:21:00|953|942.2|953|942.2|953|942.2|953|942.2|1
1649971320000|2022-04-14 21:22:00|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1649971330000|2022-04-14 21:22:10|952.95|942.15|952.95|942.15|952.95|942.15|952.95|942.15|1
1649971380000|2022-04-14 21:23:00|953|942.2|953|942.2|953|942.2|953|942.2|1
1649971390000|2022-04-14 21:23:10|953.18|942.38|953.75|942.95|954.07|943.27|953.18|942.38|4
1649971410000|2022-04-14 21:23:30|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1649971680000|2022-04-14 21:28:00|954.04|943.24|954.06|943.26|954.22|943.42|954.04|943.24|3
1649971690000|2022-04-14 21:28:10|953.9|943.1|953.9|943.1|954.22|943.42|953.9|943.1|4
1649971700000|2022-04-14 21:28:20|954.06|943.26|954.06|943.26|954.06|943.26|954.06|943.26|1
1649971740000|2022-04-14 21:29:00|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1649971750000|2022-04-14 21:29:10|954.16|943.36|954.44|943.64|954.44|943.64|954.16|943.36|2
1649971800000|2022-04-14 21:30:00|954.19|943.39|954.19|943.39|954.19|943.39|954.19|943.39|1
1649971810000|2022-04-14 21:30:10|954.44|943.64|954.44|943.64|954.44|943.64|954.44|943.64|1
1649971820000|2022-04-14 21:30:20|954.16|943.36|954.44|943.64|954.44|943.64|954.16|943.36|2
1649971870000|2022-04-14 21:31:10|954.51|943.71|954.19|943.39|954.51|943.71|954.19|943.39|2
1649971880000|2022-04-14 21:31:20|954.39|943.59|954.39|943.59|954.39|943.59|954.39|943.59|1
1649971890000|2022-04-14 21:31:30|954.51|943.71|954.51|943.71|954.51|943.71|954.51|943.71|1
1649971900000|2022-04-14 21:31:40|954.72|943.92|954.72|943.92|954.72|943.92|954.72|943.92|1
1649971920000|2022-04-14 21:32:00|954.49|943.69|954.57|943.77|954.57|943.77|954.49|943.69|2
1649971970000|2022-04-14 21:32:50|954.22|943.42|954.22|943.42|954.22|943.42|954.22|943.42|1
1649971980000|2022-04-14 21:33:00|954|943.2|954.22|943.42|954.22|943.42|954|943.2|3
1649971990000|2022-04-14 21:33:10|954.13|943.33|954.22|943.42|954.22|943.42|954.13|943.33|2
1649972030000|2022-04-14 21:33:50|954.14|943.34|954.22|943.42|954.22|943.42|954.14|943.34|2
1649972040000|2022-04-14 21:34:00|954.05|943.25|954.22|943.42|954.22|943.42|954.05|943.25|2
1649972060000|2022-04-14 21:34:20|954.72|943.92|954.72|943.92|954.72|943.92|954.72|943.92|1
1649972160000|2022-04-14 21:36:00|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1649972190000|2022-04-14 21:36:30|954.85|944.05|954.3|943.5|954.85|944.05|954.3|943.5|3
1649972200000|2022-04-14 21:36:40|954.71|943.91|953.9|943.1|954.71|943.91|953.9|943.1|3
1649972220000|2022-04-14 21:37:00|954.16|943.36|954.16|943.36|954.16|943.36|954.16|943.36|1
1649972230000|2022-04-14 21:37:10|954.22|943.42|954.22|943.42|954.22|943.42|954.22|943.42|1
1649972280000|2022-04-14 21:38:00|954.72|943.92|954.72|943.92|954.72|943.92|954.72|943.92|1
1649972340000|2022-04-14 21:39:00|954.62|943.82|954.62|943.82|954.62|943.82|954.62|943.82|1
1649972400000|2022-04-14 21:40:00|954.72|943.92|954.72|943.92|954.72|943.92|954.72|943.92|1
1649972480000|2022-04-14 21:41:20|954.9|944.1|954.9|944.1|955.08|944.28|954.9|944.1|3
1649972490000|2022-04-14 21:41:30|955|944.2|955|944.2|955|944.2|955|944.2|1
1649972500000|2022-04-14 21:41:40|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1649972600000|2022-04-14 21:43:20|954.72|943.92|954.22|943.42|954.72|943.92|954.22|943.42|4
1649972610000|2022-04-14 21:43:30|954.21|943.41|953.9|943.1|954.22|943.42|953.9|943.1|3
1649972640000|2022-04-14 21:44:00|953.85|943.05|953.85|943.05|953.85|943.05|953.85|943.05|1
1649972700000|2022-04-14 21:45:00|953.75|942.95|953.75|942.95|953.75|942.95|953.75|942.95|1
1649972710000|2022-04-14 21:45:10|953.4|942.6|953.4|942.6|953.61|942.81|953.31|942.51|5
1649972720000|2022-04-14 21:45:20|953.61|942.81|953.4|942.6|953.61|942.81|953.12|942.32|3
1649972730000|2022-04-14 21:45:30|953.3|942.5|953.4|942.6|953.4|942.6|953.17|942.37|3
1649972740000|2022-04-14 21:45:40|953.61|942.81|953.4|942.6|953.61|942.81|953.4|942.6|3
1649972760000|2022-04-14 21:46:00|953.42|942.62|953.4|942.6|953.5|942.7|953.4|942.6|3
1649972780000|2022-04-14 21:46:20|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1649972850000|2022-04-14 21:47:30|953.65|942.85|953.4|942.6|953.65|942.85|953.4|942.6|2
1649972860000|2022-04-14 21:47:40|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1649972880000|2022-04-14 21:48:00|952.85|942.05|952.85|942.05|952.85|942.05|952.85|942.05|1
1649972900000|2022-04-14 21:48:20|952.8|942|952.8|942|952.8|942|952.8|942|1
1649973000000|2022-04-14 21:50:00|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1649973090000|2022-04-14 21:51:30|953.09|942.29|953.09|942.29|953.09|942.29|953.09|942.29|1
1649973120000|2022-04-14 21:52:00|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1649973150000|2022-04-14 21:52:30|952.96|942.16|952.96|942.16|952.96|942.16|952.95|942.15|3
1649973170000|2022-04-14 21:52:50|952.95|942.15|953.21|942.41|953.35|942.55|952.95|942.15|5
1649973240000|2022-04-14 21:54:00|953.5|942.7|953.5|942.7|953.5|942.7|953.5|942.7|1
1649973250000|2022-04-14 21:54:10|953.68|942.88|953.85|943.05|953.85|943.05|953.68|942.88|3
1649973260000|2022-04-14 21:54:20|953.94|943.14|953.97|943.17|953.97|943.17|953.94|943.14|6
1649973270000|2022-04-14 21:54:30|954.1|943.3|954.22|943.42|954.22|943.42|954.1|943.3|3
1649973280000|2022-04-14 21:54:40|954.05|943.25|954.22|943.42|954.22|943.42|954.05|943.25|2
1649973300000|2022-04-14 21:55:00|954.21|943.41|953.9|943.1|954.21|943.41|953.9|943.1|2
1649973310000|2022-04-14 21:55:10|953.76|942.96|953.67|942.87|953.76|942.96|953.22|942.42|5
1649973360000|2022-04-14 21:56:00|953.6|942.8|953.6|942.8|953.6|942.8|953.6|942.8|1
1649973380000|2022-04-14 21:56:20|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1649973400000|2022-04-14 21:56:40|953.6|942.8|953.6|942.8|953.6|942.8|953.6|942.8|1
1649973410000|2022-04-14 21:56:50|953.85|943.05|953.85|943.05|953.85|943.05|953.68|942.88|3
1649973420000|2022-04-14 21:57:00|953.9|943.1|954|943.2|954|943.2|953.76|942.96|4
1649973540000|2022-04-14 21:59:00|954.05|943.25|954.05|943.25|954.05|943.25|954.05|943.25|1
1649973550000|2022-04-14 21:59:10|954.1|943.3|954.1|943.3|954.1|943.3|954.1|943.3|1
1649973600000|2022-04-14 22:00:00|954.3|943.5|954.3|943.5|954.3|943.5|954.3|943.5|1
1649973610000|2022-04-14 22:00:10|954.4|943.6|954.4|943.6|954.4|943.6|954.4|943.6|1
1649973630000|2022-04-14 22:00:30|953.95|943.15|953.95|943.15|953.95|943.15|953.95|943.15|1
1649973640000|2022-04-14 22:00:40|953.74|942.94|953.74|942.94|953.74|942.94|953.74|942.94|1
1649973650000|2022-04-14 22:00:50|953.45|942.65|953|942.2|953.45|942.65|953|942.2|2
1649973670000|2022-04-14 22:01:10|952.95|942.15|952.95|942.15|952.95|942.15|952.95|942.15|1
1649973690000|2022-04-14 22:01:30|953.4|942.6|953.4|942.6|953.4|942.6|953.4|942.6|1
1649973700000|2022-04-14 22:01:40|953.75|942.95|953.9|943.1|953.9|943.1|953.75|942.95|2
1649973760000|2022-04-14 22:02:40|953.95|943.15|953.95|943.15|953.95|943.15|953.95|943.15|1
1649973780000|2022-04-14 22:03:00|954|943.2|954|943.2|954|943.2|954|943.2|1
1649973790000|2022-04-14 22:03:10|954.25|943.45|954.25|943.45|954.25|943.45|954.25|943.45|1
1649973840000|2022-04-14 22:04:00|954.2|943.4|954.2|943.4|954.2|943.4|954.2|943.4|1
1649973870000|2022-04-14 22:04:30|954|943.2|954.14|943.34|954.14|943.34|954|943.2|2
1649973880000|2022-04-14 22:04:40|954|943.2|954.4|943.6|954.4|943.6|954|943.2|2
1649973900000|2022-04-14 22:05:00|954.05|943.25|954.05|943.25|954.05|943.25|954.05|943.25|1
1649973980000|2022-04-14 22:06:20|954.24|943.44|954.67|943.87|954.67|943.87|954.24|943.44|4
1649974000000|2022-04-14 22:06:40|954.57|943.77|954.72|943.92|954.72|943.92|954.57|943.77|4
1649974040000|2022-04-14 22:07:20|954.66|943.86|954.46|943.66|954.66|943.86|954.2|943.4|4
1649974050000|2022-04-14 22:07:30|954.52|943.72|954.52|943.72|954.52|943.72|954.52|943.72|1
1649974060000|2022-04-14 22:07:40|954.62|943.82|954.62|943.82|954.62|943.82|954.62|943.82|1
1649974070000|2022-04-14 22:07:50|954.72|943.92|954.72|943.92|954.72|943.92|954.72|943.92|1
1649974080000|2022-04-14 22:08:00|955.47|943.17|955.47|943.17|955.47|943.17|955.47|943.17|1
1649974140000|2022-04-14 22:09:00|955.55|943.25|955.6|943.3|955.6|943.3|955.55|943.25|2
1649974150000|2022-04-14 22:09:10|955.65|943.35|955.65|943.35|955.65|943.35|955.65|943.35|1
1649974160000|2022-04-14 22:09:20|956|943.7|956|943.7|956|943.7|956|943.7|1
1649974170000|2022-04-14 22:09:30|956.15|943.85|956.15|943.85|956.15|943.85|956.15|943.85|1
1649974180000|2022-04-14 22:09:40|956.5|944.2|956.5|944.2|956.5|944.2|956.5|944.2|1
1649974200000|2022-04-14 22:10:00|956.65|944.35|956.65|944.35|956.65|944.35|956.65|944.35|1
1649974240000|2022-04-14 22:10:40|956.76|944.46|956.94|944.64|956.96|944.66|956.76|944.46|3
1649974260000|2022-04-14 22:11:00|957.27|944.97|957.21|944.91|957.27|944.97|957.21|944.91|2
1649974270000|2022-04-14 22:11:10|957.4|945.1|957.4|945.1|957.4|945.1|957.4|945.1|1
1649974290000|2022-04-14 22:11:30|957.26|944.96|957.26|944.96|957.26|944.96|957.26|944.96|1
1649974300000|2022-04-14 22:11:40|957.25|944.95|957.26|944.96|957.26|944.96|957.25|944.95|2
1649974310000|2022-04-14 22:11:50|956.71|944.41|956.71|944.41|956.71|944.41|956.71|944.41|1
1649974320000|2022-04-14 22:12:00|956.56|944.26|955.87|943.57|956.71|944.41|955.7|943.4|5
1649974380000|2022-04-14 22:13:00|955.92|943.62|955.87|943.57|955.95|943.65|955.87|943.57|3
1649974390000|2022-04-14 22:13:10|955.96|943.66|955.7|943.4|955.96|943.66|955.7|943.4|3
1649974400000|2022-04-14 22:13:20|956.15|943.85|956.65|944.35|956.65|944.35|956.15|943.85|3
1649974430000|2022-04-14 22:13:50|956.71|944.41|957.11|944.81|957.11|944.81|956.71|944.41|2
1649974440000|2022-04-14 22:14:00|957.55|945.25|957.55|945.25|957.55|945.25|957.55|945.25|1
1649974470000|2022-04-14 22:14:30|957.65|945.35|957.65|945.35|957.65|945.35|957.65|945.35|1
1649974500000|2022-04-14 22:15:00|957.55|945.25|957.23|944.93|957.55|945.25|957.23|944.93|2
1649974510000|2022-04-14 22:15:10|957.5|945.2|957.23|944.93|957.5|945.2|957.23|944.93|2
1649974520000|2022-04-14 22:15:20|957.2|944.9|957.2|944.9|957.2|944.9|957.2|944.9|1
1649974530000|2022-04-14 22:15:30|957.06|944.76|957.06|944.76|957.06|944.76|957.06|944.76|1
1649974540000|2022-04-14 22:15:40|957.05|944.75|957.05|944.75|957.05|944.75|957.05|944.75|1
1649974550000|2022-04-14 22:15:50|957.06|944.76|957.06|944.76|957.06|944.76|957.06|944.76|1
1649974560000|2022-04-14 22:16:00|957.01|944.71|957.01|944.71|957.01|944.71|957.01|944.71|1
1649974610000|2022-04-14 22:16:50|956.76|944.46|956.76|944.46|956.76|944.46|956.76|944.46|1
1649974650000|2022-04-14 22:17:30|956.65|944.35|956.65|944.35|956.65|944.35|956.65|944.35|1
1649974740000|2022-04-14 22:19:00|956.6|944.3|956.6|944.3|956.6|944.3|956.6|944.3|1
1649974770000|2022-04-14 22:19:30|956.25|943.95|956.25|943.95|956.25|943.95|956.25|943.95|1
1649974780000|2022-04-14 22:19:40|955.75|943.45|955.75|943.45|955.75|943.45|955.75|943.45|1
1649974810000|2022-04-14 22:20:10|956.25|943.95|956.25|943.95|956.25|943.95|956.25|943.95|1
1649974830000|2022-04-14 22:20:30|956.6|944.3|956.6|944.3|956.6|944.3|956.6|944.3|1
1649974860000|2022-04-14 22:21:00|956.25|943.95|956.25|943.95|956.25|943.95|956.15|943.85|3
1649974890000|2022-04-14 22:21:30|956.65|944.35|956.65|944.35|956.65|944.35|956.65|944.35|1
1649974950000|2022-04-14 22:22:30|956.76|944.46|956.85|944.55|956.85|944.55|956.76|944.46|2
1649974980000|2022-04-14 22:23:00|956.74|944.44|956.74|944.44|956.74|944.44|956.74|944.44|1
1649975030000|2022-04-14 22:23:50|956.65|944.35|956.65|944.35|956.65|944.35|956.65|944.35|1
1649975100000|2022-04-14 22:25:00|956.8|944.5|956.8|944.5|956.8|944.5|956.8|944.5|1
1649975120000|2022-04-14 22:25:20|956.75|944.45|956.75|944.45|956.75|944.45|956.75|944.45|1
1649975140000|2022-04-14 22:25:40|956.8|944.5|956.8|944.5|956.8|944.5|956.8|944.5|1
1649975180000|2022-04-14 22:26:20|956.65|944.35|956.65|944.35|956.65|944.35|956.65|944.35|1
1649975340000|2022-04-14 22:29:00|956.74|944.44|956.76|944.46|956.76|944.46|956.74|944.44|2
1649975350000|2022-04-14 22:29:10|957.06|944.76|957.06|944.76|957.06|944.76|957.06|944.76|1
1649975370000|2022-04-14 22:29:30|957.45|945.15|957.26|944.96|957.45|945.15|957.26|944.96|2
1649975380000|2022-04-14 22:29:40|956.76|944.46|956.76|944.46|956.76|944.46|956.76|944.46|1
1649975400000|2022-04-14 22:30:00|956.65|944.35|956.76|944.46|956.76|944.46|956.65|944.35|3
1649975420000|2022-04-14 22:30:20|957.26|944.96|956.76|944.46|957.26|944.96|956.76|944.46|3
1649975430000|2022-04-14 22:30:30|956.89|944.59|957.26|944.96|957.26|944.96|956.89|944.59|2
1649975440000|2022-04-14 22:30:40|956.89|944.59|956.7|944.4|957.26|944.96|956.7|944.4|7
1649975460000|2022-04-14 22:31:00|956.77|944.47|956.83|944.53|956.83|944.53|956.77|944.47|2
1649975490000|2022-04-14 22:31:30|956.76|944.46|957.16|944.86|957.16|944.86|956.76|944.46|2
1649975510000|2022-04-14 22:31:50|957.21|944.91|957.21|944.91|957.21|944.91|957.21|944.91|1
1649975530000|2022-04-14 22:32:10|957.3|945|957.3|945|957.3|945|957.3|945|1
1649975540000|2022-04-14 22:32:20|957.35|945.05|957.35|945.05|957.35|945.05|957.35|945.05|1
1649975580000|2022-04-14 22:33:00|957.45|945.15|957.45|945.15|957.45|945.15|957.45|945.15|1
1649975630000|2022-04-14 22:33:50|957.55|945.25|957.55|945.25|957.55|945.25|957.55|945.25|1
1649975640000|2022-04-14 22:34:00|957.5|945.2|957.5|945.2|957.5|945.2|957.5|945.2|1
1649975650000|2022-04-14 22:34:10|957.45|945.15|957.45|945.15|957.45|945.15|957.45|945.15|1
1649975670000|2022-04-14 22:34:30|957.55|945.25|957.55|945.25|957.55|945.25|957.55|945.25|1
1649975700000|2022-04-14 22:35:00|957.4|945.1|957.4|945.1|957.4|945.1|957.4|945.1|1
1649975750000|2022-04-14 22:35:50|957.45|945.15|957.45|945.15|957.45|945.15|957.45|945.15|1
1649975760000|2022-04-14 22:36:00|957.09|944.79|956.76|944.46|957.09|944.79|956.76|944.46|3
1649975780000|2022-04-14 22:36:20|956.75|944.45|956.65|944.35|956.76|944.46|956.65|944.35|5
1649975790000|2022-04-14 22:36:30|956.51|944.21|955.95|943.65|956.51|944.21|955.95|943.65|3
1649975800000|2022-04-14 22:36:40|955.8|943.5|955.8|943.5|955.8|943.5|955.8|943.5|1
1649975820000|2022-04-14 22:37:00|955.65|943.35|954.8|942.5|955.65|943.35|954.8|942.5|3
1649975830000|2022-04-14 22:37:10|954.65|942.35|954.65|942.35|954.65|942.35|954.65|942.35|1
1649975860000|2022-04-14 22:37:40|954.55|942.25|954.55|942.25|954.55|942.25|954.55|942.25|1
1649975880000|2022-04-14 22:38:00|954.6|942.3|954.6|942.3|954.6|942.3|954.6|942.3|1
1649975890000|2022-04-14 22:38:10|954.15|941.85|953.65|941.35|954.15|941.85|953.65|941.35|3
1649976000000|2022-04-14 22:40:00|952.78|940.48|952.78|940.48|952.78|940.48|952.78|940.48|1
1649976020000|2022-04-14 22:40:20|953.23|940.93|953.65|941.35|953.65|941.35|953.23|940.93|2
1649976030000|2022-04-14 22:40:30|953.93|941.63|953.65|941.35|953.93|941.63|953.65|941.35|2
1649976050000|2022-04-14 22:40:50|953.35|941.05|953.35|941.05|953.35|941.05|953.35|941.05|1
1649976060000|2022-04-14 22:41:00|953.02|940.72|953.35|941.05|953.35|941.05|953.02|940.72|4
1649976080000|2022-04-14 22:41:20|953.65|941.35|953.65|941.35|953.65|941.35|953.65|941.35|1
1649976120000|2022-04-14 22:42:00|953.6|941.3|953.6|941.3|953.6|941.3|953.6|941.3|1
1649976150000|2022-04-14 22:42:30|953.65|941.35|953.65|941.35|953.65|941.35|953.65|941.35|1
1649976180000|2022-04-14 22:43:00|953.7|941.4|953.7|941.4|953.7|941.4|953.7|941.4|1
1649976200000|2022-04-14 22:43:20|953.75|941.45|953.75|941.45|953.75|941.45|953.75|941.45|1
1649976220000|2022-04-14 22:43:40|954.05|941.75|953.87|941.57|954.05|941.75|953.87|941.57|2
1649976230000|2022-04-14 22:43:50|953.7|941.4|953.7|941.4|953.7|941.4|953.7|941.4|1
1649976240000|2022-04-14 22:44:00|953.75|941.45|953.75|941.45|953.75|941.45|953.75|941.45|1
1649976300000|2022-04-14 22:45:00|953.7|941.4|953.7|941.4|953.7|941.4|953.7|941.4|1
1649976320000|2022-04-14 22:45:20|954.05|941.75|955.03|942.73|955.1|942.8|954.05|941.75|7
1649976330000|2022-04-14 22:45:30|955.15|942.85|955.65|943.35|955.65|943.35|955.15|942.85|2
1649976410000|2022-04-14 22:46:50|955.6|943.3|955.6|943.3|955.6|943.3|955.6|943.3|1
1649976480000|2022-04-14 22:48:00|955.5|943.2|955.15|942.85|955.5|943.2|955.15|942.85|2
1649976490000|2022-04-14 22:48:10|954.65|942.35|954.3|942|954.65|942.35|954.3|942|2
1649976500000|2022-04-14 22:48:20|954.65|942.35|955.17|942.87|955.17|942.87|954.65|942.35|8
1649976510000|2022-04-14 22:48:30|955.19|942.89|955.65|943.35|955.65|943.35|955.19|942.89|7
1649976520000|2022-04-14 22:48:40|955.56|943.26|955.55|943.25|955.56|943.26|955.55|943.25|2
1649976530000|2022-04-14 22:48:50|955.43|943.13|955.44|943.14|955.44|943.14|955.43|943.13|2
1649976540000|2022-04-14 22:49:00|955.75|943.45|956.07|943.77|956.15|943.85|955.75|943.45|5
1649976550000|2022-04-14 22:49:10|955.65|943.35|955.65|943.35|955.65|943.35|955.65|943.35|1
1649976560000|2022-04-14 22:49:20|955.6|943.3|955.15|942.85|955.6|943.3|955.15|942.85|2
1649976580000|2022-04-14 22:49:40|954.82|942.52|955.6|943.3|955.6|943.3|954.7|942.4|5
1649976590000|2022-04-14 22:49:50|955.65|943.35|955.65|943.35|955.65|943.35|955.65|943.35|1
1649976670000|2022-04-14 22:51:10|955.25|942.95|955.15|942.85|955.25|942.95|955.15|942.85|2
1649976690000|2022-04-14 22:51:30|954.65|942.35|954.65|942.35|954.65|942.35|954.65|942.35|1
1649976760000|2022-04-14 22:52:40|953.8|941.5|953.8|941.5|953.8|941.5|953.8|941.5|1
1649976780000|2022-04-14 22:53:00|953.65|941.35|953.65|941.35|953.65|941.35|953.65|941.35|1
1649976790000|2022-04-14 22:53:10|953.87|941.57|954|941.7|954|941.7|953.87|941.57|2
1649976800000|2022-04-14 22:53:20|953.7|941.4|953.9|941.6|953.9|941.6|953.7|941.4|2
1649976810000|2022-04-14 22:53:30|953.68|941.38|953.68|941.38|953.68|941.38|953.68|941.38|1
1649976830000|2022-04-14 22:53:50|953.69|941.39|953.7|941.4|953.7|941.4|953.69|941.39|2
1649976840000|2022-04-14 22:54:00|953.68|941.38|953.68|941.38|953.68|941.38|953.68|941.38|1
1649976860000|2022-04-14 22:54:20|953.65|941.35|953.65|941.35|953.65|941.35|953.65|941.35|1
1649976900000|2022-04-14 22:55:00|953.15|940.85|953.15|940.85|953.15|940.85|953.15|940.85|1
1649976920000|2022-04-14 22:55:20|952.52|940.22|952.52|940.22|952.52|940.22|952.52|940.22|1
1649976960000|2022-04-14 22:56:00|952.45|940.15|952.45|940.15|952.45|940.15|952.45|940.15|1
1649977010000|2022-04-14 22:56:50|952.22|939.92|952.22|939.92|952.22|939.92|952.22|939.92|1
1649977020000|2022-04-14 22:57:00|952.29|939.99|952.15|939.85|952.3|940|952.15|939.85|3
1649977030000|2022-04-14 22:57:10|952|939.7|952.15|939.85|952.15|939.85|952|939.7|2
1649977050000|2022-04-14 22:57:30|952.23|939.93|952.15|939.85|952.3|940|952.15|939.85|3
1649977080000|2022-04-14 22:58:00|952.05|939.75|952.15|939.85|952.15|939.85|952.05|939.75|2
1649977100000|2022-04-14 22:58:20|951.65|939.35|951.65|939.35|951.65|939.35|951.65|939.35|1
1649977170000|2022-04-14 22:59:30|951.5|939.2|951.65|939.35|951.65|939.35|951.5|939.2|2
1649977190000|2022-04-14 22:59:50|952.15|939.85|952.15|939.85|952.15|939.85|952.15|939.85|1
1649977200000|2022-04-14 23:00:00|952.65|940.35|952.65|940.35|952.65|940.35|952.65|940.35|1
1649977250000|2022-04-14 23:00:50|952.8|940.5|952.65|940.35|952.83|940.53|952.65|940.35|3
1649977260000|2022-04-14 23:01:00|952.7|940.4|952.7|940.4|952.7|940.4|952.7|940.4|1
1649977280000|2022-04-14 23:01:20|952.65|940.35|952.65|940.35|952.65|940.35|952.65|940.35|1
1649977340000|2022-04-14 23:02:20|952.88|940.58|952.88|940.58|952.88|940.58|952.88|940.58|1
1649977380000|2022-04-14 23:03:00|953.28|940.98|953.65|941.35|953.65|941.35|953.28|940.98|3
1649977440000|2022-04-14 23:04:00|953.99|941.69|953.99|941.69|953.99|941.69|953.99|941.69|1
1649977470000|2022-04-14 23:04:30|953.75|941.45|953.45|941.15|953.75|941.45|953.45|941.15|2
1649977480000|2022-04-14 23:04:40|953.65|941.35|953.65|941.35|953.7|941.4|953.65|941.35|3
1649977490000|2022-04-14 23:04:50|953.6|941.3|953.6|941.3|953.6|941.3|953.6|941.3|1
1649977500000|2022-04-14 23:05:00|953.65|941.35|953.65|941.35|953.65|941.35|953.65|941.35|1
1649977560000|2022-04-14 23:06:00|953.9|941.6|954.05|941.75|954.05|941.75|953.9|941.6|2
1649977570000|2022-04-14 23:06:10|954.3|942|954.65|942.35|954.65|942.35|954.3|942|3
1649977600000|2022-04-14 23:06:40|954.75|942.45|954.75|942.45|954.75|942.45|954.75|942.45|1
1649977620000|2022-04-14 23:07:00|954.65|942.35|954.2|941.9|954.65|942.35|954.2|941.9|4
1649977640000|2022-04-14 23:07:20|953.7|941.4|953.7|941.4|953.7|941.4|953.7|941.4|1
1649977680000|2022-04-14 23:08:00|953.65|941.35|953.65|941.35|953.65|941.35|953.65|941.35|1
1649977690000|2022-04-14 23:08:10|953.6|941.3|953.6|941.3|953.6|941.3|953.6|941.3|1
1649977720000|2022-04-14 23:08:40|953.72|941.42|953.65|941.35|953.72|941.42|953.65|941.35|2
1649977740000|2022-04-14 23:09:00|954.1|941.8|954.15|941.85|954.15|941.85|953.7|941.4|4
1649977760000|2022-04-14 23:09:20|954.65|942.35|954.65|942.35|954.65|942.35|954.65|942.35|1
1649977860000|2022-04-14 23:11:00|955.03|942.73|954.65|942.35|955.28|942.98|954.65|942.35|3
1649977910000|2022-04-14 23:11:50|954.53|942.23|954.51|942.21|954.53|942.23|954.51|942.21|2
1649977920000|2022-04-14 23:12:00|953.75|941.45|953.75|941.45|953.75|941.45|953.75|941.45|1
1649977930000|2022-04-14 23:12:10|953.8|941.5|953.8|941.5|953.8|941.5|953.8|941.5|1
1649977970000|2022-04-14 23:12:50|953.65|941.35|953.65|941.35|953.65|941.35|953.65|941.35|1
1649977990000|2022-04-14 23:13:10|954.1|941.8|954.1|941.8|954.1|941.8|954.1|941.8|1
1649978010000|2022-04-14 23:13:30|954.55|942.25|954.65|942.35|954.65|942.35|954.55|942.25|2
1649978040000|2022-04-14 23:14:00|954.83|942.53|954.83|942.53|954.83|942.53|954.83|942.53|1
1649978060000|2022-04-14 23:14:20|954.8|942.5|954.8|942.5|954.8|942.5|954.8|942.5|1
1649978070000|2022-04-14 23:14:30|954.83|942.53|954.83|942.53|954.83|942.53|954.83|942.53|1
1649978080000|2022-04-14 23:14:40|955.01|942.71|954.83|942.53|955.01|942.71|954.83|942.53|2
1649978100000|2022-04-14 23:15:00|954.93|942.63|955.13|942.83|955.13|942.83|954.93|942.63|2
1649978110000|2022-04-14 23:15:10|955.25|942.95|955.25|942.95|955.25|942.95|955.25|942.95|1
1649978140000|2022-04-14 23:15:40|955.35|943.05|955.35|943.05|955.35|943.05|955.35|943.05|1
1649978150000|2022-04-14 23:15:50|955.75|943.45|955.75|943.45|955.75|943.45|955.75|943.45|1
1649978190000|2022-04-14 23:16:30|955.39|943.09|955.39|943.09|955.39|943.09|955.39|943.09|1
1649978220000|2022-04-14 23:17:00|955.07|942.77|955.39|943.09|955.39|943.09|955.04|942.74|3
1649978230000|2022-04-14 23:17:10|955.65|943.35|955.65|943.35|955.65|943.35|955.65|943.35|1
1649978250000|2022-04-14 23:17:30|955.6|943.3|955.6|943.3|955.6|943.3|955.6|943.3|1
1649978390000|2022-04-14 23:19:50|955.65|943.35|955.65|943.35|955.65|943.35|955.65|943.35|1
1649978470000|2022-04-14 23:21:10|955.77|943.47|955.77|943.47|955.77|943.47|955.77|943.47|1
1649978500000|2022-04-14 23:21:40|955.68|943.38|955.58|943.28|955.68|943.38|955.58|943.28|2
1649978520000|2022-04-14 23:22:00|954.8|942.5|954.8|942.5|954.8|942.5|954.8|942.5|1
1649978540000|2022-04-14 23:22:20|954.65|942.35|954.65|942.35|954.65|942.35|954.65|942.35|1
1649978620000|2022-04-14 23:23:40|953.83|941.53|953.65|941.35|953.83|941.53|953.65|941.35|2
1649978650000|2022-04-14 23:24:10|953.45|941.15|953.45|941.15|953.45|941.15|953.45|941.15|1
1649978700000|2022-04-14 23:25:00|953.5|941.2|953.5|941.2|953.5|941.2|953.5|941.2|1
1649978710000|2022-04-14 23:25:10|953.65|941.35|953.65|941.35|953.65|941.35|953.65|941.35|1
1649978720000|2022-04-14 23:25:20|953.43|941.13|953.43|941.13|953.43|941.13|953.43|941.13|1
1649978750000|2022-04-14 23:25:50|953.55|941.25|953.55|941.25|953.55|941.25|953.55|941.25|1
1649978760000|2022-04-14 23:26:00|953.5|941.2|953.5|941.2|953.5|941.2|953.5|941.2|1
1649978780000|2022-04-14 23:26:20|953.65|941.35|953.65|941.35|953.65|941.35|953.65|941.35|1
1649978820000|2022-04-14 23:27:00|953.6|941.3|953.6|941.3|953.6|941.3|953.6|941.3|1
1649978860000|2022-04-14 23:27:40|953.65|941.35|953.65|941.35|953.65|941.35|953.65|941.35|1
1649978890000|2022-04-14 23:28:10|953.75|941.45|953.75|941.45|953.75|941.45|953.75|941.45|1
1649978900000|2022-04-14 23:28:20|953.8|941.5|953.98|941.68|953.98|941.68|953.8|941.5|6
1649978910000|2022-04-14 23:28:30|953.97|941.67|954.55|942.25|954.55|942.25|953.97|941.67|5
1649978930000|2022-04-14 23:28:50|954.39|942.09|953.97|941.67|954.39|942.09|953.97|941.67|2
1649978940000|2022-04-14 23:29:00|953.83|941.53|953.83|941.53|953.83|941.53|953.83|941.53|1
1649978950000|2022-04-14 23:29:10|953.79|941.49|953.79|941.49|953.79|941.49|953.79|941.49|1
1649978960000|2022-04-14 23:29:20|953.83|941.53|953.83|941.53|953.83|941.53|953.83|941.53|1
1649979000000|2022-04-14 23:30:00|954.55|942.25|954.55|942.25|954.55|942.25|954.55|942.25|1
1649979010000|2022-04-14 23:30:10|954.65|942.35|954.65|942.35|954.65|942.35|954.65|942.35|1
1649979080000|2022-04-14 23:31:20|954.28|941.98|954.15|941.85|954.28|941.98|954.15|941.85|2
1649979090000|2022-04-14 23:31:30|953.65|941.35|953.65|941.35|953.65|941.35|953.65|941.35|1
1649979190000|2022-04-14 23:33:10|953.15|940.85|953.15|940.85|953.15|940.85|953.15|940.85|1
1649979300000|2022-04-14 23:35:00|952.85|940.55|952.85|940.55|952.85|940.55|952.85|940.55|1
1649979330000|2022-04-14 23:35:30|953.15|940.85|953.65|941.35|953.65|941.35|953.15|940.85|2
1649979370000|2022-04-14 23:36:10|953.94|941.64|954.37|942.07|954.55|942.25|953.85|941.55|6
1649979420000|2022-04-14 23:37:00|954.65|942.35|954.65|942.35|954.65|942.35|954.65|942.35|1
1649979500000|2022-04-14 23:38:20|954.15|941.85|954.15|941.85|954.15|941.85|954.15|941.85|1
1649979540000|2022-04-14 23:39:00|953.7|941.4|953.7|941.4|953.7|941.4|953.7|941.4|1
1649979600000|2022-04-14 23:40:00|953.65|941.35|953.65|941.35|953.65|941.35|953.65|941.35|1
1649979670000|2022-04-14 23:41:10|953.38|941.08|953.38|941.08|953.38|941.08|953.38|941.08|1
1649979710000|2022-04-14 23:41:50|953.65|941.35|953.65|941.35|953.65|941.35|953.65|941.35|1
1649979720000|2022-04-14 23:42:00|954.15|941.85|954.6|942.3|954.6|942.3|954.15|941.85|2
1649979780000|2022-04-14 23:43:00|954.65|942.35|954.65|942.35|954.65|942.35|954.65|942.35|1
1649979840000|2022-04-14 23:44:00|954.85|942.55|954.85|942.55|954.85|942.55|954.85|942.55|1
1649979880000|2022-04-14 23:44:40|954.95|942.65|954.95|942.65|954.95|942.65|954.95|942.65|1
1649979900000|2022-04-14 23:45:00|954.15|941.85|954.15|941.85|954.15|941.85|954.15|941.85|1
1649979910000|2022-04-14 23:45:10|953.65|941.35|953.65|941.35|953.65|941.35|953.65|941.35|1
1649979950000|2022-04-14 23:45:50|953.48|941.18|953.24|940.94|953.65|941.35|953.24|940.94|3
1649979960000|2022-04-14 23:46:00|953.25|940.95|953.65|941.35|953.65|941.35|953.24|940.94|7
1649979970000|2022-04-14 23:46:10|953.53|941.23|953.81|941.51|953.81|941.51|953.42|941.12|4
1649980010000|2022-04-14 23:46:50|954.1|941.8|954.37|942.07|954.37|942.07|954.1|941.8|3
1649980020000|2022-04-14 23:47:00|954.24|941.94|954.37|942.07|954.37|942.07|954.1|941.8|4
1649980080000|2022-04-14 23:48:00|954.52|942.22|954.52|942.22|954.52|942.22|954.52|942.22|1
1649980140000|2022-04-14 23:49:00|954.42|942.12|954.42|942.12|954.42|942.12|954.42|942.12|1
1649980150000|2022-04-14 23:49:10|954.15|941.85|954.52|942.22|954.52|942.22|954.15|941.85|3
1649980160000|2022-04-14 23:49:20|954.4|942.1|954.52|942.22|954.52|942.22|954.4|942.1|2
1649980190000|2022-04-14 23:49:50|954.02|941.72|954.09|941.79|954.09|941.79|954.02|941.72|2
1649980200000|2022-04-14 23:50:00|953.72|941.42|953.72|941.42|953.72|941.42|953.72|941.42|1
1649980220000|2022-04-14 23:50:20|953.67|941.37|953.65|941.35|953.67|941.37|953.52|941.22|3
1649980260000|2022-04-14 23:51:00|953.25|940.95|953.25|940.95|953.25|940.95|953.25|940.95|1
1649980320000|2022-04-14 23:52:00|952.65|940.35|952.55|940.25|952.65|940.35|952.55|940.25|2
1649980330000|2022-04-14 23:52:10|952.44|940.14|952.44|940.14|952.44|940.14|952.44|940.14|1
1649980410000|2022-04-14 23:53:30|952.35|940.05|952.35|940.05|952.35|940.05|952.35|940.05|1
1649980450000|2022-04-14 23:54:10|952.65|940.35|952.44|940.14|952.65|940.35|952.44|940.14|2
1649980460000|2022-04-14 23:54:20|952.65|940.35|952.65|940.35|952.65|940.35|952.65|940.35|1
1649980530000|2022-04-14 23:55:30|952.75|940.45|952.75|940.45|952.75|940.45|952.75|940.45|1
1649980540000|2022-04-14 23:55:40|953.15|940.85|953.15|940.85|953.15|940.85|953.15|940.85|1
1649980580000|2022-04-14 23:56:20|953.65|941.35|953.65|941.35|953.65|941.35|953.65|941.35|1
1649980610000|2022-04-14 23:56:50|953.53|941.23|953.53|941.23|953.53|941.23|953.53|941.23|1
1649980650000|2022-04-14 23:57:30|953.64|941.34|953.64|941.34|953.64|941.34|953.64|941.34|1
1649980670000|2022-04-14 23:57:50|953.57|941.27|953.57|941.27|953.57|941.27|953.57|941.27|1
1649980690000|2022-04-14 23:58:10|953.66|941.36|953.76|941.46|953.76|941.46|953.66|941.36|2
1649980700000|2022-04-14 23:58:20|953.86|941.56|953.91|941.61|953.91|941.61|953.86|941.56|2
1649980720000|2022-04-14 23:58:40|953.93|941.63|953.95|941.65|953.95|941.65|953.93|941.63|2
1649980740000|2022-04-14 23:59:00|954|941.7|954.32|942.02|954.32|942.02|953.95|941.65|3
1649980750000|2022-04-14 23:59:10|954|941.7|954|941.7|954|941.7|954|941.7|1
1649980770000|2022-04-14 23:59:30|954.15|941.85|954.15|941.85|954.15|941.85|954.15|941.85|1
1649980780000|2022-04-14 23:59:40|953.85|941.55|953.85|941.55|953.85|941.55|953.85|941.55|1
1649980800000|2022-04-15 00:00:00|954|941.7|954|941.7|954|941.7|954|941.7|1
1649980810000|2022-04-15 00:00:10|953.65|941.35|953.65|941.35|953.65|941.35|953.65|941.35|1
1649980820000|2022-04-15 00:00:20|953.95|941.65|953.95|941.65|953.95|941.65|953.95|941.65|1
1649980830000|2022-04-15 00:00:30|953.8|941.5|953.8|941.5|953.8|941.5|953.8|941.5|1
1649980840000|2022-04-15 00:00:40|952.65|940.35|952.65|940.35|952.65|940.35|952.65|940.35|1
1649980870000|2022-04-15 00:01:10|952.83|940.53|953|940.7|953|940.7|952.83|940.53|2
1649980880000|2022-04-15 00:01:20|953.65|941.35|953.65|941.35|953.65|941.35|953.65|941.35|1
1649980890000|2022-04-15 00:01:30|953.75|941.45|953.8|941.5|953.8|941.5|953.75|941.45|2
1649980920000|2022-04-15 00:02:00|954.55|942.25|955.45|943.15|955.45|943.15|954.55|942.25|3
1649980930000|2022-04-15 00:02:10|955.35|943.05|955.35|943.05|955.35|943.05|955.35|943.05|1
1649980940000|2022-04-15 00:02:20|955.65|943.35|955.65|943.35|955.65|943.35|955.65|943.35|1
1649980960000|2022-04-15 00:02:40|955.8|943.5|955.8|943.5|955.8|943.5|955.8|943.5|1
1649980970000|2022-04-15 00:02:50|956.15|943.85|956.76|944.46|956.76|944.46|956.15|943.85|3
1649981000000|2022-04-15 00:03:20|956.7|944.4|956.76|944.46|956.76|944.46|956.7|944.4|2
1649981010000|2022-04-15 00:03:30|956.79|944.49|957.29|944.99|957.29|944.99|956.79|944.49|2
1649981040000|2022-04-15 00:04:00|957.5|945.2|957.5|945.2|957.5|945.2|957.5|945.2|1
1649981080000|2022-04-15 00:04:40|957.55|945.25|957.55|945.25|957.55|945.25|957.55|945.25|1
1649981090000|2022-04-15 00:04:50|957.29|944.99|957.03|944.73|957.29|944.99|957|944.7|4
1649981100000|2022-04-15 00:05:00|957|944.7|957|944.7|957|944.7|957|944.7|1
1649981120000|2022-04-15 00:05:20|957.26|944.96|957.21|944.91|957.26|944.96|957.21|944.91|2
1649981140000|2022-04-15 00:05:40|957.08|944.78|957.08|944.78|957.12|944.82|957.08|944.78|3
1649981160000|2022-04-15 00:06:00|957.55|945.25|957.54|945.24|957.55|945.25|957.5|945.2|3
1649981180000|2022-04-15 00:06:20|957.39|945.09|957.39|945.09|957.39|945.09|957.39|945.09|1
1649981230000|2022-04-15 00:07:10|957.54|945.24|957.54|945.24|957.54|945.24|957.54|945.24|1
1649981240000|2022-04-15 00:07:20|957.49|945.19|957.49|945.19|957.49|945.19|957.49|945.19|1
1649981250000|2022-04-15 00:07:30|957.45|945.15|957.45|945.15|957.45|945.15|957.45|945.15|1
1649981260000|2022-04-15 00:07:40|958.15|945.85|958.65|946.35|958.65|946.35|958.15|945.85|2
1649981300000|2022-04-15 00:08:20|959.15|946.85|958.75|946.45|959.15|946.85|958.75|946.45|2
1649981320000|2022-04-15 00:08:40|958.85|946.55|958.85|946.55|958.85|946.55|958.85|946.55|1
1649981340000|2022-04-15 00:09:00|958.95|946.65|958.95|946.65|958.95|946.65|958.95|946.65|1
1649981350000|2022-04-15 00:09:10|958.8|946.5|958.8|946.5|958.8|946.5|958.8|946.5|1
1649981360000|2022-04-15 00:09:20|958.65|946.35|958.65|946.35|958.65|946.35|958.65|946.35|1
1649981400000|2022-04-15 00:10:00|958.7|946.4|958.7|946.4|958.7|946.4|958.7|946.4|1
1649981410000|2022-04-15 00:10:10|958.75|946.45|959.2|946.9|959.2|946.9|958.75|946.45|2
1649981430000|2022-04-15 00:10:30|959.56|947.26|959.56|947.26|959.56|947.26|959.56|947.26|1
1649981440000|2022-04-15 00:10:40|959.61|947.31|959.61|947.31|959.61|947.31|959.61|947.31|1
1649981500000|2022-04-15 00:11:40|959.62|947.32|959.61|947.31|959.62|947.32|959.61|947.31|2
1649981510000|2022-04-15 00:11:50|959.62|947.32|959.57|947.27|959.62|947.32|959.57|947.27|2
1649981520000|2022-04-15 00:12:00|959.12|946.82|959.12|946.82|959.12|946.82|959.12|946.82|1
1649981570000|2022-04-15 00:12:50|958.75|946.45|958.75|946.45|958.75|946.45|958.75|946.45|1
1649981590000|2022-04-15 00:13:10|958.65|946.35|958.2|945.9|958.65|946.35|958.2|945.9|2
1649981600000|2022-04-15 00:13:20|958.15|945.85|958.15|945.85|958.15|945.85|958.15|945.85|1
1649981660000|2022-04-15 00:14:20|957.7|945.4|957.7|945.4|957.7|945.4|957.7|945.4|1
1649981670000|2022-04-15 00:14:30|957.65|945.35|957.65|945.35|957.65|945.35|957.65|945.35|1
1649981710000|2022-04-15 00:15:10|957.25|944.95|957.15|944.85|957.25|944.95|957.15|944.85|2
1649981720000|2022-04-15 00:15:20|956.7|944.4|956.7|944.4|956.7|944.4|956.7|944.4|1
1649981750000|2022-04-15 00:15:50|957.05|944.75|957.05|944.75|957.05|944.75|957.05|944.75|1
1649981760000|2022-04-15 00:16:00|957.2|944.9|957.2|944.9|957.2|944.9|957.2|944.9|1
1649981770000|2022-04-15 00:16:10|957.65|945.35|957.79|945.49|957.79|945.49|957.65|945.35|2
1649981790000|2022-04-15 00:16:30|957.65|945.35|958.17|945.87|958.17|945.87|957.65|945.35|2
1649981800000|2022-04-15 00:16:40|958.05|945.75|958.05|945.75|958.05|945.75|958.05|945.75|1
1649981810000|2022-04-15 00:16:50|958.15|945.85|958.05|945.75|958.15|945.85|958.05|945.75|3
1649981820000|2022-04-15 00:17:00|958.22|945.92|958.1|945.8|958.25|945.95|958.1|945.8|3
1649981830000|2022-04-15 00:17:10|957.65|945.35|957.62|945.32|957.65|945.35|957.62|945.32|2
1649981880000|2022-04-15 00:18:00|957.63|945.33|958.15|945.85|958.5|946.2|957.62|945.32|4
1649981890000|2022-04-15 00:18:10|958.2|945.9|958.2|945.9|958.2|945.9|958.2|945.9|1
1649981910000|2022-04-15 00:18:30|958.1|945.8|958.1|945.8|958.1|945.8|958.1|945.8|1
1649981940000|2022-04-15 00:19:00|958.45|946.15|958.45|946.15|958.45|946.15|958.45|946.15|1
1649981960000|2022-04-15 00:19:20|958.4|946.1|958.4|946.1|958.4|946.1|958.4|946.1|1
1649982000000|2022-04-15 00:20:00|958.65|946.35|958.65|946.35|958.65|946.35|958.65|946.35|1
1649982020000|2022-04-15 00:20:20|958.79|946.49|958.97|946.67|959.42|947.12|958.79|946.49|3
1649982030000|2022-04-15 00:20:30|959.5|947.2|959.5|947.2|959.5|947.2|959.5|947.2|1
1649982050000|2022-04-15 00:20:50|959.47|947.17|959.62|947.32|959.62|947.32|959.47|947.17|4
1649982060000|2022-04-15 00:21:00|959.97|947.67|959.97|947.67|959.97|947.67|959.97|947.67|1
1649982070000|2022-04-15 00:21:10|960.5|948.2|960.5|948.2|960.5|948.2|960.5|948.2|1
1649982110000|2022-04-15 00:21:50|960.45|948.15|960.45|948.15|960.45|948.15|960.45|948.15|1
1649982120000|2022-04-15 00:22:00|960.35|948.05|960.35|948.05|960.35|948.05|960.35|948.05|1
1649982140000|2022-04-15 00:22:20|960.45|948.15|961.5|949.2|961.5|949.2|960.45|948.15|5
1649982160000|2022-04-15 00:22:40|961.45|949.15|961.45|949.15|961.45|949.15|961.45|949.15|1
1649982170000|2022-04-15 00:22:50|961.5|949.2|961.5|949.2|961.5|949.2|961.5|949.2|1
1649982180000|2022-04-15 00:23:00|961.4|949.1|961.4|949.1|961.4|949.1|961.4|949.1|1
1649982190000|2022-04-15 00:23:10|961.65|949.35|962.35|950.05|962.35|950.05|961.65|949.35|3
1649982200000|2022-04-15 00:23:20|962.4|950.1|963.65|951.35|963.65|951.35|962.4|950.1|4
1649982240000|2022-04-15 00:24:00|963.72|951.42|963.97|951.67|963.97|951.67|963.72|951.42|4
1649982250000|2022-04-15 00:24:10|963.96|951.66|963.72|951.42|963.96|951.66|963.65|951.35|4
1649982260000|2022-04-15 00:24:20|963.65|951.35|963.65|951.35|963.65|951.35|963.65|951.35|1
1649982270000|2022-04-15 00:24:30|963.71|951.41|963.71|951.41|963.71|951.41|963.71|951.41|1
1649982280000|2022-04-15 00:24:40|963.65|951.35|964.02|951.72|964.02|951.72|963.65|951.35|6
1649982290000|2022-04-15 00:24:50|964.45|952.15|965.6|953.3|965.6|953.3|964.45|952.15|4
1649982300000|2022-04-15 00:25:00|965.65|953.35|966.35|954.05|966.63|954.33|965.65|953.35|8
1649982310000|2022-04-15 00:25:10|966.05|953.75|965.15|952.85|966.05|953.75|965|952.7|7
1649982320000|2022-04-15 00:25:20|965.65|953.35|965.65|953.35|965.65|953.35|965.65|953.35|1
1649982330000|2022-04-15 00:25:30|965.3|953|965.3|953|965.3|953|965.3|953|1
1649982340000|2022-04-15 00:25:40|965.65|953.35|965.65|953.35|965.65|953.35|965.5|953.2|3
1649982410000|2022-04-15 00:26:50|965.35|953.05|965.65|953.35|965.65|953.35|965.35|953.05|2
1649982420000|2022-04-15 00:27:00|965.04|952.74|965.15|952.85|965.15|952.85|965.04|952.74|3
1649982440000|2022-04-15 00:27:20|965.65|953.35|965.65|953.35|965.65|953.35|965.65|953.35|1
1649982450000|2022-04-15 00:27:30|965.35|953.05|964.85|952.55|965.35|953.05|964.85|952.55|2
1649982470000|2022-04-15 00:27:50|965.26|952.96|965.26|952.96|965.26|952.96|965.26|952.96|1
1649982480000|2022-04-15 00:28:00|965.1|952.8|965.1|952.8|965.1|952.8|965.1|952.8|1
1649982530000|2022-04-15 00:28:50|965.16|952.86|965.16|952.86|965.16|952.86|965.16|952.86|1
1649982550000|2022-04-15 00:29:10|965.25|952.95|965.65|953.35|965.8|953.5|965.25|952.95|4
1649982560000|2022-04-15 00:29:20|965.15|952.85|965.15|952.85|965.15|952.85|965.15|952.85|1
1649982570000|2022-04-15 00:29:30|965|952.7|965.65|953.35|965.65|953.35|965|952.7|3
1649982580000|2022-04-15 00:29:40|965.62|953.32|965.65|953.35|965.65|953.35|965.6|953.3|3
1649982600000|2022-04-15 00:30:00|965.5|953.2|965.68|953.38|965.68|953.38|965.5|953.2|2
1649982610000|2022-04-15 00:30:10|965.75|953.45|965.65|953.35|965.75|953.45|965.65|953.35|2
1649982660000|2022-04-15 00:31:00|965.75|953.45|965.75|953.45|965.75|953.45|965.75|953.45|1
1649982670000|2022-04-15 00:31:10|965.7|953.4|965.7|953.4|965.7|953.4|965.7|953.4|1
1649982680000|2022-04-15 00:31:20|965.65|953.35|965.65|953.35|965.65|953.35|965.65|953.35|1
1649982730000|2022-04-15 00:32:10|965.6|953.3|965.15|952.85|965.6|953.3|965.15|952.85|3
1649982740000|2022-04-15 00:32:20|964.65|952.35|964.65|952.35|964.65|952.35|964.65|952.35|1
1649982780000|2022-04-15 00:33:00|964.7|952.4|964.7|952.4|964.7|952.4|964.7|952.4|1
1649982790000|2022-04-15 00:33:10|964.65|952.35|964.65|952.35|964.65|952.35|964.65|952.35|1
1649982800000|2022-04-15 00:33:20|964.59|952.29|964.59|952.29|964.59|952.29|964.59|952.29|1
1649982830000|2022-04-15 00:33:50|964.63|952.33|965.1|952.8|965.1|952.8|964.63|952.33|2
1649982840000|2022-04-15 00:34:00|965.25|952.95|965.15|952.85|965.25|952.95|965.15|952.85|2
1649982860000|2022-04-15 00:34:20|964.65|952.35|964.65|952.35|964.7|952.4|964.65|952.35|3
1649982870000|2022-04-15 00:34:30|964.4|952.1|964.4|952.1|964.4|952.1|964.4|952.1|1
1649982890000|2022-04-15 00:34:50|964.35|952.05|963.64|951.34|964.35|952.05|963.64|951.34|3
1649982900000|2022-04-15 00:35:00|963.89|951.59|963.95|951.65|963.95|951.65|963.65|951.35|3
1649982910000|2022-04-15 00:35:10|964.4|952.1|964.4|952.1|964.4|952.1|964.4|952.1|1
1649982920000|2022-04-15 00:35:20|964.45|952.15|964.45|952.15|964.45|952.15|964.45|952.15|1
1649982930000|2022-04-15 00:35:30|964.55|952.25|964.55|952.25|964.55|952.25|964.55|952.25|1
1649982940000|2022-04-15 00:35:40|964.65|952.35|964.65|952.35|964.65|952.35|964.65|952.35|1
1649982950000|2022-04-15 00:35:50|964.7|952.4|964.7|952.4|964.7|952.4|964.7|952.4|1
1649982960000|2022-04-15 00:36:00|964.65|952.35|964.65|952.35|964.65|952.35|964.65|952.35|1
1649982970000|2022-04-15 00:36:10|964.7|952.4|964.7|952.4|964.7|952.4|964.7|952.4|1
1649983020000|2022-04-15 00:37:00|964.75|952.45|964.75|952.45|964.75|952.45|964.75|952.45|1
1649983040000|2022-04-15 00:37:20|964.7|952.4|964.7|952.4|964.7|952.4|964.7|952.4|1
1649983050000|2022-04-15 00:37:30|964.65|952.35|964.65|952.35|964.65|952.35|964.65|952.35|1
1649983080000|2022-04-15 00:38:00|964.28|951.98|964.15|951.85|964.28|951.98|963.75|951.45|3
1649983090000|2022-04-15 00:38:10|964.65|952.35|964.65|952.35|964.65|952.35|964.65|952.35|1
1649983120000|2022-04-15 00:38:40|964.37|952.07|963.65|951.35|964.37|952.07|963.65|951.35|3
1649983130000|2022-04-15 00:38:50|963.15|950.85|962.65|950.35|963.15|950.85|962.65|950.35|2
1649983140000|2022-04-15 00:39:00|962.15|949.85|962.15|949.85|962.15|949.85|962.15|949.85|1
1649983150000|2022-04-15 00:39:10|961.65|949.35|961.65|949.35|961.65|949.35|961.65|949.35|1
1649983160000|2022-04-15 00:39:20|961.4|949.1|961.15|948.85|961.41|949.11|961.15|948.85|5
1649983170000|2022-04-15 00:39:30|960.65|948.35|960.65|948.35|960.65|948.35|960.65|948.35|1
1649983200000|2022-04-15 00:40:00|960.28|947.98|959.75|947.45|960.28|947.98|959.75|947.45|3
1649983210000|2022-04-15 00:40:10|959.54|947.24|959.19|946.89|959.54|947.24|958.65|946.35|6
1649983220000|2022-04-15 00:40:20|959.15|946.85|958.75|946.45|959.15|946.85|958.75|946.45|3
1649983230000|2022-04-15 00:40:30|958.65|946.35|959.15|946.85|959.15|946.85|958.65|946.35|3
1649983240000|2022-04-15 00:40:40|959.6|947.3|959.6|947.3|959.6|947.3|959.6|947.3|1
1649983260000|2022-04-15 00:41:00|959.55|947.25|959.28|946.98|959.55|947.25|959.28|946.98|2
1649983280000|2022-04-15 00:41:20|959.5|947.2|959.65|947.35|959.65|947.35|959.5|947.2|2
1649983310000|2022-04-15 00:41:50|959.5|947.2|959.38|947.08|959.65|947.35|959.38|947.08|4
1649983320000|2022-04-15 00:42:00|958.65|946.35|958.65|946.35|958.65|946.35|958.65|946.35|1
1649983360000|2022-04-15 00:42:40|958.55|946.25|958.55|946.25|958.55|946.25|958.55|946.25|1
1649983370000|2022-04-15 00:42:50|958.65|946.35|958.65|946.35|958.65|946.35|958.65|946.35|1
1649983380000|2022-04-15 00:43:00|958.7|946.4|958.98|946.68|958.98|946.68|958.7|946.4|2
1649983390000|2022-04-15 00:43:10|959.24|946.94|959.75|947.45|959.75|947.45|959.24|946.94|3
1649983400000|2022-04-15 00:43:20|960.15|947.85|959.8|947.5|960.25|947.95|959.8|947.5|3
1649983410000|2022-04-15 00:43:30|959.75|947.45|959.75|947.45|959.75|947.45|959.75|947.45|1
1649983420000|2022-04-15 00:43:40|959.65|947.35|959.65|947.35|959.65|947.35|959.65|947.35|1
1649983500000|2022-04-15 00:45:00|959.15|946.85|959.15|946.85|959.15|946.85|959.15|946.85|1
1649983510000|2022-04-15 00:45:10|958.65|946.35|958.6|946.3|958.65|946.35|958.6|946.3|2
1649983520000|2022-04-15 00:45:20|958.24|945.94|958.24|945.94|958.24|945.94|957.94|945.64|3
1649983530000|2022-04-15 00:45:30|958.15|945.85|957.65|945.35|958.15|945.85|957.65|945.35|2
1649983550000|2022-04-15 00:45:50|957.4|945.1|957.15|944.85|957.4|945.1|957.15|944.85|2
1649983560000|2022-04-15 00:46:00|956.7|944.4|957.15|944.85|957.15|944.85|956.7|944.4|2
1649983570000|2022-04-15 00:46:10|957.65|945.35|957.65|945.35|957.65|945.35|957.65|945.35|1
1649983600000|2022-04-15 00:46:40|958.05|945.75|958.05|945.75|958.05|945.75|958.05|945.75|1
1649983620000|2022-04-15 00:47:00|958.6|946.3|958.6|946.3|958.6|946.3|958.6|946.3|1
1649983660000|2022-04-15 00:47:40|958.65|946.35|958.65|946.35|958.65|946.35|958.65|946.35|1
1649983680000|2022-04-15 00:48:00|959.64|947.34|959.64|947.34|959.64|947.34|959.64|947.34|1
1649983690000|2022-04-15 00:48:10|960.27|947.97|960.1|947.8|960.27|947.97|960.1|947.8|2
1649983700000|2022-04-15 00:48:20|960.55|948.25|960.55|948.25|960.55|948.25|960.55|948.25|1
1649983730000|2022-04-15 00:48:50|960.65|948.35|961.15|948.85|961.15|948.85|960.65|948.35|4
1649983770000|2022-04-15 00:49:30|960.65|948.35|960.65|948.35|960.65|948.35|960.65|948.35|1
1649983860000|2022-04-15 00:51:00|961.15|948.85|961.15|948.85|961.15|948.85|961.15|948.85|1
1649983870000|2022-04-15 00:51:10|961.61|949.31|961.6|949.3|961.61|949.31|961.6|949.3|2
1649983880000|2022-04-15 00:51:20|961.35|949.05|960.65|948.35|961.35|949.05|960.65|948.35|3
1649983900000|2022-04-15 00:51:40|961.05|948.75|961.05|948.75|961.05|948.75|961.05|948.75|1
1649983910000|2022-04-15 00:51:50|961.6|949.3|961.5|949.2|961.6|949.3|961.5|949.2|2
1649983920000|2022-04-15 00:52:00|961.3|949|961.3|949|961.3|949|961.3|949|1
1649983950000|2022-04-15 00:52:30|961.65|949.35|961.65|949.35|961.65|949.35|961.65|949.35|1
1649983960000|2022-04-15 00:52:40|962.4|950.1|962.4|950.1|962.4|950.1|962.4|950.1|1
1649983970000|2022-04-15 00:52:50|962.2|949.9|961.65|949.35|962.2|949.9|961.65|949.35|3
1649983980000|2022-04-15 00:53:00|961.6|949.3|961.6|949.3|961.6|949.3|961.6|949.3|1
1649984020000|2022-04-15 00:53:40|961.65|949.35|961.8|949.5|961.8|949.5|961.65|949.35|2
1649984040000|2022-04-15 00:54:00|962.65|950.35|965.8|953.5|965.8|953.5|962.65|950.35|10
1649984050000|2022-04-15 00:54:10|966.15|953.85|965.65|953.35|966.15|953.85|965.65|953.35|6
1649984060000|2022-04-15 00:54:20|965.25|952.95|963.45|951.15|965.25|952.95|963.32|951.02|6
1649984070000|2022-04-15 00:54:30|963.65|951.35|963.65|951.35|963.65|951.35|963.65|951.35|1
1649984080000|2022-04-15 00:54:40|963.78|951.48|964.1|951.8|964.1|951.8|963.78|951.48|2
1649984090000|2022-04-15 00:54:50|964.55|952.25|964.77|952.47|964.77|952.47|964.32|952.02|4
1649984100000|2022-04-15 00:55:00|964.9|952.6|963.95|951.65|964.9|952.6|963.95|951.65|6
1649984110000|2022-04-15 00:55:10|963.79|951.49|963.15|950.85|963.79|951.49|962.95|950.65|8
1649984130000|2022-04-15 00:55:30|962.65|950.35|962.65|950.35|962.65|950.35|962.65|950.35|1
1649984140000|2022-04-15 00:55:40|963.05|950.75|963.45|951.15|963.45|951.15|963.05|950.75|3
1649984160000|2022-04-15 00:56:00|963.26|950.96|962.76|950.46|963.26|950.96|962.76|950.46|3
1649984170000|2022-04-15 00:56:10|962.66|950.36|962.53|950.23|962.66|950.36|962.53|950.23|3
1649984180000|2022-04-15 00:56:20|962.65|950.35|962.65|950.35|962.65|950.35|962.65|950.35|1
1649984210000|2022-04-15 00:56:50|962.58|950.28|962.77|950.47|962.77|950.47|962.55|950.25|4
1649984220000|2022-04-15 00:57:00|962.82|950.52|963.13|950.83|963.14|950.84|962.82|950.52|5
1649984250000|2022-04-15 00:57:30|963.09|950.79|962.66|950.36|963.09|950.79|962.66|950.36|3
1649984260000|2022-04-15 00:57:40|962.65|950.35|962.44|950.14|962.65|950.35|962.44|950.14|3
1649984280000|2022-04-15 00:58:00|962.27|949.97|962.27|949.97|962.28|949.98|962.27|949.97|5
1649984290000|2022-04-15 00:58:10|962.28|949.98|962.28|949.98|962.3|950|962.27|949.97|8
1649984300000|2022-04-15 00:58:20|962.27|949.97|962.27|949.97|962.28|949.98|962.27|949.97|15
1649984310000|2022-04-15 00:58:30|962.28|949.98|962.59|950.29|962.59|950.29|962.27|949.97|7
1649984320000|2022-04-15 00:58:40|962.6|950.3|962.59|950.29|962.6|950.3|962.59|950.29|6
1649984330000|2022-04-15 00:58:50|962.6|950.3|962.59|950.29|962.6|950.3|962.59|950.29|8
1649984340000|2022-04-15 00:59:00|962.55|950.25|962.53|950.23|962.55|950.25|962.52|950.22|3
1649984360000|2022-04-15 00:59:20|962.48|950.18|962.49|950.19|962.49|950.19|962.48|950.18|4
1649984370000|2022-04-15 00:59:30|962.48|950.18|962.49|950.19|962.49|950.19|962.48|950.18|18
1649984380000|2022-04-15 00:59:40|962.48|950.18|962.52|950.22|962.52|950.22|962.48|950.18|2
1649984390000|2022-04-15 00:59:50|962.53|950.23|962.53|950.23|962.53|950.23|962.53|950.23|1
1649984400000|2022-04-15 01:00:00|962.4|950.1|962.13|949.83|962.4|950.1|962.13|949.83|3
1649984460000|2022-04-15 01:01:00|962.25|949.95|962.25|949.95|962.25|949.95|962.25|949.95|1
1649984480000|2022-04-15 01:01:20|962.1|949.8|962.1|949.8|962.25|949.95|962.1|949.8|3
1649984500000|2022-04-15 01:01:40|961.93|949.63|962.5|950.2|962.5|950.2|961.93|949.63|3
1649984510000|2022-04-15 01:01:50|962.74|950.44|962.65|950.35|962.74|950.44|962.65|950.35|2
1649984520000|2022-04-15 01:02:00|963.36|951.06|963.06|950.76|963.36|951.06|963.06|950.76|2
1649984530000|2022-04-15 01:02:10|963.15|950.85|963.65|951.35|963.65|951.35|963.15|950.85|2
1649984550000|2022-04-15 01:02:30|963.81|951.51|963.81|951.51|963.81|951.51|963.81|951.51|1
1649984560000|2022-04-15 01:02:40|963.65|951.35|963.7|951.4|963.7|951.4|963.65|951.35|2
1649984570000|2022-04-15 01:02:50|964.05|951.75|964.06|951.76|964.06|951.76|964.05|951.75|2
1649984580000|2022-04-15 01:03:00|964.25|951.95|963.8|951.5|964.25|951.95|963.8|951.5|3
1649984590000|2022-04-15 01:03:10|964.15|951.85|964.6|952.3|964.6|952.3|964.15|951.85|2
1649984600000|2022-04-15 01:03:20|964.55|952.25|964.55|952.25|964.55|952.25|964.55|952.25|1
1649984640000|2022-04-15 01:04:00|964.65|952.35|964.65|952.35|964.65|952.35|964.65|952.35|1
1649984680000|2022-04-15 01:04:40|964.82|952.52|964.65|952.35|964.9|952.6|964.65|952.35|5
1649984690000|2022-04-15 01:04:50|964.8|952.5|963.93|951.63|964.8|952.5|963.93|951.63|10
1649984700000|2022-04-15 01:05:00|963.92|951.62|963.79|951.49|963.94|951.64|963.65|951.35|8
1649984710000|2022-04-15 01:05:10|964.18|951.88|963.81|951.51|964.18|951.88|963.81|951.51|2
1649984720000|2022-04-15 01:05:20|964.28|951.98|964.76|952.46|964.76|952.46|964.28|951.98|4
1649984730000|2022-04-15 01:05:30|964.65|952.35|965.18|952.88|965.18|952.88|964.65|952.35|4
1649984750000|2022-04-15 01:05:50|965.61|953.31|965.73|953.43|965.74|953.44|965.57|953.27|12
1649984760000|2022-04-15 01:06:00|965.77|953.47|966.61|954.31|966.62|954.32|965.77|953.47|8
1649984770000|2022-04-15 01:06:10|966.6|954.3|966.26|953.96|966.6|954.3|966.25|953.95|12
1649984780000|2022-04-15 01:06:20|966.25|953.95|966.26|953.96|966.27|953.97|966.25|953.95|18
1649984790000|2022-04-15 01:06:30|966.27|953.97|966.36|954.06|966.38|954.08|966.26|953.96|16
1649984800000|2022-04-15 01:06:40|966.37|954.07|966.53|954.23|966.54|954.24|966.36|954.06|13
1649984810000|2022-04-15 01:06:50|966.54|954.24|966.58|954.28|966.58|954.28|966.53|954.23|4
1649984820000|2022-04-15 01:07:00|966.65|954.35|966.65|954.35|966.65|954.35|966.65|954.35|1
1649984870000|2022-04-15 01:07:50|966.63|954.33|966.63|954.33|966.63|954.33|966.63|954.33|1
1649984900000|2022-04-15 01:08:20|966.64|954.34|966.64|954.34|966.64|954.34|966.64|954.34|1
1649984910000|2022-04-15 01:08:30|967.2|954.9|966.75|954.45|967.2|954.9|966.75|954.45|3
1649984930000|2022-04-15 01:08:50|967.2|954.9|966.75|954.45|967.2|954.9|966.75|954.45|2
1649984940000|2022-04-15 01:09:00|967.15|954.85|966.65|954.35|967.15|954.85|966.65|954.35|4
1649984970000|2022-04-15 01:09:30|966.63|954.33|966.63|954.33|966.63|954.33|966.63|954.33|1
1649985000000|2022-04-15 01:10:00|966.5|954.2|966.5|954.2|966.5|954.2|966.5|954.2|1
1649985060000|2022-04-15 01:11:00|966.65|954.35|966.65|954.35|966.65|954.35|966.65|954.35|1
1649985100000|2022-04-15 01:11:40|966.45|954.15|966.45|954.15|966.45|954.15|966.45|954.15|1
1649985110000|2022-04-15 01:11:50|966.4|954.1|966.4|954.1|966.4|954.1|966.4|954.1|1
1649985170000|2022-04-15 01:12:50|966.45|954.15|966.45|954.15|966.45|954.15|966.45|954.15|1
1649985180000|2022-04-15 01:13:00|966.65|954.35|966.63|954.33|966.65|954.35|966.63|954.33|2
1649985190000|2022-04-15 01:13:10|966.64|954.34|966.73|954.43|966.73|954.43|966.64|954.34|2
1649985220000|2022-04-15 01:13:40|966.72|954.42|966.72|954.42|966.73|954.43|966.72|954.42|3
1649985240000|2022-04-15 01:14:00|966.68|954.38|966.63|954.33|966.68|954.38|966.63|954.33|2
1649985250000|2022-04-15 01:14:10|966.2|953.9|966.16|953.86|966.2|953.9|966.16|953.86|2
1649985260000|2022-04-15 01:14:20|965.7|953.4|965.65|953.35|965.75|953.45|965.65|953.35|3
1649985270000|2022-04-15 01:14:30|965.53|953.23|965.55|953.25|965.55|953.25|965.1|952.8|4
1649985280000|2022-04-15 01:14:40|965.15|952.85|965.55|953.25|965.55|953.25|965.15|952.85|2
1649985290000|2022-04-15 01:14:50|965.15|952.85|965.15|952.85|965.15|952.85|965.15|952.85|1
1649985300000|2022-04-15 01:15:00|965.65|953.35|965.65|953.35|965.65|953.35|965.65|953.35|1
1649985360000|2022-04-15 01:16:00|965.7|953.4|965.7|953.4|965.7|953.4|965.7|953.4|1
1649985380000|2022-04-15 01:16:20|965.65|953.35|965.65|953.35|965.65|953.35|965.65|953.35|1
1649985430000|2022-04-15 01:17:10|965.75|953.45|965.75|953.45|965.75|953.45|965.75|953.45|1
1649985460000|2022-04-15 01:17:40|966.25|953.95|966.25|953.95|966.25|953.95|966.25|953.95|1
1649985490000|2022-04-15 01:18:10|966.62|954.32|966.62|954.32|966.62|954.32|966.62|954.32|1
1649985510000|2022-04-15 01:18:30|966.57|954.27|966.57|954.27|966.57|954.27|966.57|954.27|1
1649985540000|2022-04-15 01:19:00|966.12|953.82|966.12|953.82|966.12|953.82|966.12|953.82|1
1649985550000|2022-04-15 01:19:10|965.65|953.35|965.65|953.35|965.65|953.35|965.65|953.35|1
1649985610000|2022-04-15 01:20:10|965.7|953.4|965.7|953.4|965.7|953.4|965.7|953.4|1
1649985620000|2022-04-15 01:20:20|965.84|953.54|966.09|953.79|966.09|953.79|965.84|953.54|3
1649985630000|2022-04-15 01:20:30|966.4|954.1|966.4|954.1|966.4|954.1|966.4|954.1|1
1649985660000|2022-04-15 01:21:00|965.9|953.6|965.83|953.53|965.9|953.6|965.83|953.53|4
1649985670000|2022-04-15 01:21:10|965.84|953.54|965.84|953.54|965.84|953.54|965.84|953.54|1
1649985690000|2022-04-15 01:21:30|965.65|953.35|965.65|953.35|965.65|953.35|965.65|953.35|1
1649985710000|2022-04-15 01:21:50|965.55|953.25|965.55|953.25|965.55|953.25|965.55|953.25|1
1649985780000|2022-04-15 01:23:00|965.65|953.35|965.65|953.35|965.65|953.35|965.65|953.35|1
1649985890000|2022-04-15 01:24:50|965.7|953.4|965.7|953.4|965.7|953.4|965.7|953.4|1
1649985930000|2022-04-15 01:25:30|965.65|953.35|965.65|953.35|965.65|953.35|965.65|953.35|1
1649985960000|2022-04-15 01:26:00|965.7|953.4|965.7|953.4|965.7|953.4|965.7|953.4|1
1649986010000|2022-04-15 01:26:50|965.65|953.35|965.65|953.35|965.65|953.35|965.65|953.35|1
1649986100000|2022-04-15 01:28:20|965.55|953.25|965.55|953.25|965.55|953.25|965.55|953.25|1
1649986120000|2022-04-15 01:28:40|965.6|953.3|965.6|953.3|965.6|953.3|965.6|953.3|1
1649986150000|2022-04-15 01:29:10|965.55|953.25|965.55|953.25|965.55|953.25|965.55|953.25|1
1649986160000|2022-04-15 01:29:20|965.4|953.1|964.86|952.56|965.4|953.1|964.86|952.56|2
1649986180000|2022-04-15 01:29:40|964.65|952.35|964.65|952.35|964.65|952.35|964.65|952.35|1
1649986230000|2022-04-15 01:30:30|964.55|952.25|964.22|951.92|964.55|952.25|964.22|951.92|2
1649986240000|2022-04-15 01:30:40|964.24|951.94|964.24|951.94|964.24|951.94|964.24|951.94|1
1649986250000|2022-04-15 01:30:50|964.65|952.35|965.15|952.85|965.15|952.85|964.65|952.35|3
1649986260000|2022-04-15 01:31:00|965.65|953.35|965.65|953.35|965.65|953.35|965.65|953.35|1
1649986270000|2022-04-15 01:31:10|965.48|953.18|964.85|952.55|965.48|953.18|964.85|952.55|2
1649986280000|2022-04-15 01:31:20|964.7|952.4|964.7|952.4|964.7|952.4|964.7|952.4|1
1649986290000|2022-04-15 01:31:30|964.65|952.35|964.65|952.35|964.65|952.35|964.65|952.35|1
1649986530000|2022-04-15 01:35:30|964.55|952.25|964.55|952.25|964.55|952.25|964.55|952.25|1
1649986540000|2022-04-15 01:35:40|964.5|952.2|964.5|952.2|964.5|952.2|964.5|952.2|1
1649986560000|2022-04-15 01:36:00|964.4|952.1|964.4|952.1|964.4|952.1|964.4|952.1|1
1649986570000|2022-04-15 01:36:10|964.55|952.25|964.55|952.25|964.55|952.25|964.55|952.25|1
1649986580000|2022-04-15 01:36:20|964.45|952.15|964.45|952.15|964.65|952.35|964.45|952.15|3
1649986590000|2022-04-15 01:36:30|964.4|952.1|964.4|952.1|964.4|952.1|964.4|952.1|1
1649986600000|2022-04-15 01:36:40|964.3|952|964.3|952|964.3|952|964.3|952|1
1649986630000|2022-04-15 01:37:10|964.2|951.9|964.2|951.9|964.2|951.9|964.2|951.9|1
1649986650000|2022-04-15 01:37:30|964.6|952.3|964.6|952.3|964.6|952.3|964.6|952.3|1
1649986660000|2022-04-15 01:37:40|964.65|952.35|964.65|952.35|964.65|952.35|964.65|952.35|1
1649986750000|2022-04-15 01:39:10|964.8|952.5|964.8|952.5|964.8|952.5|964.8|952.5|1
1649986800000|2022-04-15 01:40:00|964.7|952.4|964.7|952.4|964.7|952.4|964.7|952.4|1
1649986830000|2022-04-15 01:40:30|964.84|952.54|965.31|953.01|965.31|953.01|964.84|952.54|2
1649986850000|2022-04-15 01:40:50|965.21|952.91|965.21|952.91|965.21|952.91|965.21|952.91|1
1649986860000|2022-04-15 01:41:00|965.26|952.96|965.77|953.47|965.77|953.47|965.26|952.96|3
1649986870000|2022-04-15 01:41:10|965.87|953.57|965.75|953.45|965.87|953.57|965.75|953.45|2
1649986880000|2022-04-15 01:41:20|966.35|954.05|965.98|953.68|966.35|954.05|965.98|953.68|2
1649986890000|2022-04-15 01:41:30|965.8|953.5|965.9|953.6|965.9|953.6|965.8|953.5|2
1649986900000|2022-04-15 01:41:40|965.65|953.35|965.65|953.35|965.65|953.35|965.65|953.35|1
1649986990000|2022-04-15 01:43:10|965.7|953.4|965.7|953.4|965.7|953.4|965.7|953.4|1
1649987000000|2022-04-15 01:43:20|965.9|953.6|966.6|954.3|966.6|954.3|965.9|953.6|2
1649987020000|2022-04-15 01:43:40|966.65|954.35|966.65|954.35|966.65|954.35|966.65|954.35|1
1649987040000|2022-04-15 01:44:00|966.75|954.45|966.75|954.45|966.75|954.45|966.75|954.45|1
1649987060000|2022-04-15 01:44:20|967.25|954.95|967.25|954.95|967.25|954.95|967.25|954.95|1
1649987080000|2022-04-15 01:44:40|967.5|955.2|967.5|955.2|967.5|955.2|967.5|955.2|1
1649987120000|2022-04-15 01:45:20|967.01|954.71|966.88|954.58|967.02|954.72|966.88|954.58|3
1649987130000|2022-04-15 01:45:30|966.87|954.57|966.77|954.47|966.88|954.58|966.77|954.47|3
1649987140000|2022-04-15 01:45:40|966.78|954.48|966.78|954.48|966.78|954.48|966.77|954.47|9
1649987150000|2022-04-15 01:45:50|966.77|954.47|966.77|954.47|966.78|954.48|966.77|954.47|7
1649987160000|2022-04-15 01:46:00|966.78|954.48|966.78|954.48|966.78|954.48|966.77|954.47|7
1649987170000|2022-04-15 01:46:10|966.77|954.47|966.65|954.35|966.78|954.48|966.65|954.35|8
1649987210000|2022-04-15 01:46:50|966.7|954.4|966.79|954.49|967.1|954.8|966.7|954.4|3
1649987220000|2022-04-15 01:47:00|967.5|955.2|967.5|955.2|967.5|955.2|967.5|955.2|1
1649987280000|2022-04-15 01:48:00|967.15|954.85|967.2|954.9|967.2|954.9|967.15|954.85|2
1649987310000|2022-04-15 01:48:30|967.3|955|967.3|955|967.3|955|967.3|955|1
1649987390000|2022-04-15 01:49:50|967.45|955.15|967.45|955.15|967.45|955.15|967.45|955.15|1
1649987400000|2022-04-15 01:50:00|967.35|955.05|966.8|954.5|967.35|955.05|966.8|954.5|4
1649987420000|2022-04-15 01:50:20|966.7|954.4|966.8|954.5|966.8|954.5|966.7|954.4|2
1649987430000|2022-04-15 01:50:30|966.65|954.35|966.65|954.35|966.65|954.35|966.65|954.35|1
1649987450000|2022-04-15 01:50:50|967.2|954.9|966.65|954.35|967.2|954.9|966.65|954.35|3
1649987470000|2022-04-15 01:51:10|967.2|954.9|967.2|954.9|967.2|954.9|967.2|954.9|1
1649987480000|2022-04-15 01:51:20|967.4|955.1|967.5|955.2|967.5|955.2|967.4|955.1|2
1649987510000|2022-04-15 01:51:50|967.3|955|967.3|955|967.3|955|967.3|955|1
1649987520000|2022-04-15 01:52:00|966.92|954.62|966.86|954.56|967.25|954.95|966.8|954.5|4
1649987530000|2022-04-15 01:52:10|967.3|955|967.3|955|967.3|955|967.3|955|1
1649987580000|2022-04-15 01:53:00|967.28|954.98|967.3|955|967.3|955|967.25|954.95|3
1649987630000|2022-04-15 01:53:50|967.28|954.98|967.3|955|967.3|955|967.28|954.98|2
1649987640000|2022-04-15 01:54:00|967.28|954.98|967.15|954.85|967.3|955|967.15|954.85|3
1649987680000|2022-04-15 01:54:40|966.62|954.32|966.65|954.35|966.65|954.35|966.62|954.32|2
1649987690000|2022-04-15 01:54:50|967.1|954.8|966.65|954.35|967.1|954.8|966.65|954.35|3
1649987700000|2022-04-15 01:55:00|966.82|954.52|966.65|954.35|967.15|954.85|966.65|954.35|3
1649987710000|2022-04-15 01:55:10|966.68|954.38|966.65|954.35|966.68|954.38|966.65|954.35|2
1649987720000|2022-04-15 01:55:20|966.78|954.48|966.65|954.35|966.78|954.48|966.65|954.35|2
1649987730000|2022-04-15 01:55:30|966.7|954.4|966.65|954.35|966.7|954.4|966.65|954.35|2
1649987750000|2022-04-15 01:55:50|966.78|954.48|967.15|954.85|967.35|955.05|966.78|954.48|3
1649987760000|2022-04-15 01:56:00|967.2|954.9|966.65|954.35|967.2|954.9|966.65|954.35|3
1649987780000|2022-04-15 01:56:20|967.35|955.05|967.15|954.85|967.35|955.05|967.15|954.85|2
1649987800000|2022-04-15 01:56:40|967.25|954.95|967.15|954.85|967.25|954.95|966.78|954.48|4
1649987860000|2022-04-15 01:57:40|966.63|954.33|966.44|954.14|966.63|954.33|966.44|954.14|2
1649987870000|2022-04-15 01:57:50|966.45|954.15|966.45|954.15|966.45|954.15|966.45|954.15|1
1649987880000|2022-04-15 01:58:00|966.25|953.95|966.25|953.95|966.25|953.95|966.25|953.95|1
1649987900000|2022-04-15 01:58:20|966.2|953.9|966.2|953.9|966.2|953.9|966.2|953.9|1
1649987910000|2022-04-15 01:58:30|966.17|953.87|965.3|953|966.17|953.87|965.3|953|3
1649987930000|2022-04-15 01:58:50|965.28|952.98|965.3|953|965.3|953|965.28|952.98|2
1649987940000|2022-04-15 01:59:00|965.33|953.03|965.36|953.06|965.36|953.06|965.21|952.91|5
1649987990000|2022-04-15 01:59:50|965.65|953.35|965.65|953.35|965.65|953.35|965.65|953.35|1
1649988000000|2022-04-15 02:00:00|965.8|953.5|966.16|953.86|966.3|954|965.8|953.5|4
1649988010000|2022-04-15 02:00:10|966.35|954.05|965.95|953.65|966.45|954.15|965.95|953.65|3
1649988020000|2022-04-15 02:00:20|965.65|953.35|965.53|953.23|965.65|953.35|965.53|953.23|2
1649988040000|2022-04-15 02:00:40|965.34|953.04|965.48|953.18|965.53|953.23|965.34|953.04|3
1649988070000|2022-04-15 02:01:10|965.53|953.23|965.53|953.23|965.53|953.23|965.53|953.23|1
1649988080000|2022-04-15 02:01:20|965.48|953.18|965.53|953.23|965.53|953.23|965.39|953.09|3
1649988090000|2022-04-15 02:01:30|965.4|953.1|965.53|953.23|965.53|953.23|965.4|953.1|2
1649988100000|2022-04-15 02:01:40|965.3|953|965.3|953|965.3|953|965.3|953|1
1649988110000|2022-04-15 02:01:50|965.15|952.85|965.15|952.85|965.15|952.85|965.15|952.85|1
1649988130000|2022-04-15 02:02:10|964.67|952.37|964.68|952.38|964.68|952.38|964.67|952.37|2
1649988180000|2022-04-15 02:03:00|964.23|951.93|964.23|951.93|964.23|951.93|964.23|951.93|1
1649988190000|2022-04-15 02:03:10|964.33|952.03|964.33|952.03|964.33|952.03|964.33|952.03|1
1649988230000|2022-04-15 02:03:50|964.11|951.81|964.11|951.81|964.11|951.81|964.11|951.81|1
1649988240000|2022-04-15 02:04:00|964.06|951.76|964.06|951.76|964.06|951.76|964.06|951.76|1
1649988270000|2022-04-15 02:04:30|964.16|951.86|964.53|952.23|964.53|952.23|964.16|951.86|2
1649988280000|2022-04-15 02:04:40|964.46|952.16|964.46|952.16|964.46|952.16|964.46|952.16|1
1649988300000|2022-04-15 02:05:00|963.96|951.66|963.96|951.66|963.96|951.66|963.96|951.66|1
1649988310000|2022-04-15 02:05:10|964.06|951.76|964.25|951.95|964.25|951.95|964.06|951.76|2
1649988320000|2022-04-15 02:05:20|964.1|951.8|964.1|951.8|964.1|951.8|964.1|951.8|1
1649988330000|2022-04-15 02:05:30|964.15|951.85|964.15|951.85|964.15|951.85|964.15|951.85|1
1649988350000|2022-04-15 02:05:50|964.3|952|964.2|951.9|964.3|952|964.2|951.9|2
1649988400000|2022-04-15 02:06:40|964.15|951.85|964.15|951.85|964.15|951.85|964.15|951.85|1
1649988420000|2022-04-15 02:07:00|964|951.7|964|951.7|964|951.7|964|951.7|1
1649988430000|2022-04-15 02:07:10|963.95|951.65|964.1|951.8|964.1|951.8|963.95|951.65|2
1649988440000|2022-04-15 02:07:20|964.2|951.9|964.2|951.9|964.2|951.9|964.2|951.9|1
1649988460000|2022-04-15 02:07:40|964.38|952.08|964.35|952.05|964.45|952.15|964.35|952.05|3
1649988470000|2022-04-15 02:07:50|964.38|952.08|964.35|952.05|964.38|952.08|964.35|952.05|2
1649988510000|2022-04-15 02:08:30|963.9|951.6|963.9|951.6|963.9|951.6|963.9|951.6|1
1649988530000|2022-04-15 02:08:50|964.1|951.8|964.1|951.8|964.1|951.8|964.1|951.8|1
1649988550000|2022-04-15 02:09:10|964.05|951.75|964.05|951.75|964.05|951.75|964.05|951.75|1
1649988580000|2022-04-15 02:09:40|964.1|951.8|964.1|951.8|964.1|951.8|964.1|951.8|1
1649988590000|2022-04-15 02:09:50|964.2|951.9|964.2|951.9|964.2|951.9|964.2|951.9|1
1649988600000|2022-04-15 02:10:00|964.05|951.75|964.05|951.75|964.05|951.75|964.05|951.75|1
1649988620000|2022-04-15 02:10:20|964.1|951.8|964.1|951.8|964.1|951.8|964.1|951.8|1
1649988630000|2022-04-15 02:10:30|964.2|951.9|964.2|951.9|964.2|951.9|964.2|951.9|1
1649988660000|2022-04-15 02:11:00|964.1|951.8|964.65|952.35|964.65|952.35|964.1|951.8|3
1649988700000|2022-04-15 02:11:40|964.75|952.45|964.75|952.45|964.75|952.45|964.75|952.45|1
1649988740000|2022-04-15 02:12:20|964.65|952.35|964.65|952.35|964.65|952.35|964.65|952.35|1
1649988870000|2022-04-15 02:14:30|965.05|952.75|965.05|952.75|965.05|952.75|965.05|952.75|1
1649988900000|2022-04-15 02:15:00|965|952.7|965.1|952.8|965.1|952.8|965|952.7|2
1649988910000|2022-04-15 02:15:10|965.6|953.3|965.65|953.35|965.65|953.35|965.6|953.3|2
1649988960000|2022-04-15 02:16:00|965.9|953.6|965.9|953.6|965.9|953.6|965.9|953.6|1
1649988980000|2022-04-15 02:16:20|965.65|953.35|965.25|952.95|965.65|953.35|965.25|952.95|2
1649988990000|2022-04-15 02:16:30|964.8|952.5|964.65|952.35|964.8|952.5|964.65|952.35|2
1649989050000|2022-04-15 02:17:30|965.44|953.14|965.55|953.25|965.55|953.25|965.44|953.14|2
1649989070000|2022-04-15 02:17:50|965.65|953.35|965.65|953.35|965.65|953.35|965.65|953.35|1
1649989140000|2022-04-15 02:19:00|965.7|953.4|965.7|953.4|965.7|953.4|965.7|953.4|1
1649989180000|2022-04-15 02:19:40|965.82|953.52|965.82|953.52|965.82|953.52|965.82|953.52|1
1649989190000|2022-04-15 02:19:50|966.27|953.97|966.27|953.97|966.27|953.97|965.97|953.67|5
1649989200000|2022-04-15 02:20:00|966.65|954.35|966.65|954.35|966.65|954.35|966.65|954.35|1
1649989230000|2022-04-15 02:20:30|966.76|954.46|966.76|954.46|966.76|954.46|966.76|954.46|1
1649989250000|2022-04-15 02:20:50|966.86|954.56|966.86|954.56|966.86|954.56|966.86|954.56|1
1649989270000|2022-04-15 02:21:10|966.97|954.67|966.91|954.61|966.97|954.67|966.91|954.61|2
1649989280000|2022-04-15 02:21:20|967.19|954.89|967.65|955.35|967.65|955.35|966.91|954.61|5
1649989320000|2022-04-15 02:22:00|968.04|955.74|968.54|956.24|968.55|956.25|968.04|955.74|5
1649989330000|2022-04-15 02:22:10|968.55|956.25|968.36|956.06|968.55|956.25|968.36|956.06|2
1649989340000|2022-04-15 02:22:20|968.35|956.05|968.65|956.35|968.65|956.35|968.12|955.82|6
1649989390000|2022-04-15 02:23:10|968.66|956.36|967.95|955.65|968.66|956.36|967.95|955.65|2
1649989440000|2022-04-15 02:24:00|968.2|955.9|968.45|956.15|968.65|956.35|968.2|955.9|6
1649989450000|2022-04-15 02:24:10|968.2|955.9|968.2|955.9|968.2|955.9|968.2|955.9|1
1649989470000|2022-04-15 02:24:30|967.9|955.6|967.9|955.6|967.9|955.6|967.9|955.6|1
1649989480000|2022-04-15 02:24:40|967.85|955.55|967.85|955.55|967.85|955.55|967.85|955.55|1
1649989500000|2022-04-15 02:25:00|968.15|955.85|968.65|956.35|968.65|956.35|968.05|955.75|7
1649989520000|2022-04-15 02:25:20|968|955.7|968.2|955.9|968.2|955.9|968|955.7|3
1649989540000|2022-04-15 02:25:40|967.7|955.4|967.7|955.4|968|955.7|967.7|955.4|3
1649989560000|2022-04-15 02:26:00|967.88|955.58|967.7|955.4|967.88|955.58|967.7|955.4|2
1649989580000|2022-04-15 02:26:20|967.95|955.65|967.81|955.51|967.95|955.65|967.81|955.51|2
1649989590000|2022-04-15 02:26:30|968.18|955.88|968.31|956.01|968.31|956.01|968.18|955.88|2
1649989600000|2022-04-15 02:26:40|968.65|956.35|968.65|956.35|968.65|956.35|968.65|956.35|1
1649989670000|2022-04-15 02:27:50|968.9|956.6|968.65|956.35|968.95|956.65|968.65|956.35|4
1649989700000|2022-04-15 02:28:20|968.55|956.25|968.55|956.25|968.55|956.25|968.55|956.25|1
1649989720000|2022-04-15 02:28:40|968.65|956.35|968.65|956.35|968.65|956.35|968.65|956.35|1
1649989800000|2022-04-15 02:30:00|968.5|956.2|968.5|956.2|968.5|956.2|968.5|956.2|1
1649989810000|2022-04-15 02:30:10|968.55|956.25|968.6|956.3|968.6|956.3|968.55|956.25|2
1649989820000|2022-04-15 02:30:20|968.55|956.25|968.55|956.25|968.55|956.25|968.55|956.25|1
1649989830000|2022-04-15 02:30:30|968.65|956.35|968.65|956.35|968.65|956.35|968.65|956.35|1
1649989870000|2022-04-15 02:31:10|968.55|956.25|968.06|955.76|968.55|956.25|967.7|955.4|6
1649989880000|2022-04-15 02:31:20|968|955.7|968.06|955.76|968.06|955.76|968|955.7|3
1649989900000|2022-04-15 02:31:40|967.65|955.35|967.65|955.35|967.65|955.35|967.65|955.35|1
1649989920000|2022-04-15 02:32:00|968.06|955.76|968.06|955.76|968.06|955.76|967.65|955.35|5
1649989960000|2022-04-15 02:32:40|968.16|955.86|968.56|956.26|968.56|956.26|968.16|955.86|2
1649989970000|2022-04-15 02:32:50|968.06|955.76|968.56|956.26|968.56|956.26|968.06|955.76|2
1649990030000|2022-04-15 02:33:50|968.5|956.2|968.5|956.2|968.5|956.2|968.5|956.2|1
1649990050000|2022-04-15 02:34:10|968.4|956.1|968.4|956.1|968.4|956.1|968.4|956.1|1
1649990100000|2022-04-15 02:35:00|968.65|956.35|968.65|956.35|968.65|956.35|968.65|956.35|1
1649990120000|2022-04-15 02:35:20|968.6|956.3|968.6|956.3|968.6|956.3|968.6|956.3|1
1649990250000|2022-04-15 02:37:30|968.65|956.35|968.65|956.35|968.65|956.35|968.65|956.35|1
1649990280000|2022-04-15 02:38:00|968.55|956.25|968.55|956.25|968.55|956.25|968.55|956.25|1
1649990310000|2022-04-15 02:38:30|968.65|956.35|968.65|956.35|968.65|956.35|968.65|956.35|1
1649990320000|2022-04-15 02:38:40|968.79|956.49|968.79|956.49|968.79|956.49|968.79|956.49|1
1649990330000|2022-04-15 02:38:50|968.65|956.35|968.65|956.35|968.65|956.35|968.65|956.35|1
1649990340000|2022-04-15 02:39:00|968.84|956.54|968.65|956.35|968.84|956.54|968.65|956.35|2
1649990350000|2022-04-15 02:39:10|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1649990360000|2022-04-15 02:39:20|968.4|957.6|968.4|957.6|968.4|957.6|968.4|957.6|1
1649990370000|2022-04-15 02:39:30|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1649990470000|2022-04-15 02:41:10|969.1|958.3|969.1|958.3|969.1|958.3|969.1|958.3|1
1649990500000|2022-04-15 02:41:40|969.05|958.25|969.05|958.25|969.05|958.25|969.05|958.25|1
1649990520000|2022-04-15 02:42:00|969.4|958.6|969.4|958.6|969.4|958.6|969.19|958.39|3
1649990530000|2022-04-15 02:42:10|969.87|959.07|969.87|959.07|969.87|959.07|969.87|959.07|1
1649990540000|2022-04-15 02:42:20|969.82|959.02|969.82|959.02|969.82|959.02|969.82|959.02|1
1649990550000|2022-04-15 02:42:30|969.86|959.06|970.46|959.66|970.55|959.75|969.86|959.06|6
1649990560000|2022-04-15 02:42:40|970.52|959.72|971.28|960.48|971.28|960.48|970.52|959.72|6
1649990570000|2022-04-15 02:42:50|971.54|960.74|971.54|960.74|971.54|960.74|971.54|960.74|1
1649990580000|2022-04-15 02:43:00|971.59|960.79|971.59|960.79|971.59|960.79|971.59|960.79|1
1649990590000|2022-04-15 02:43:10|971.75|960.95|971.75|960.95|971.75|960.95|971.75|960.95|1
1649990600000|2022-04-15 02:43:20|971.9|961.1|972.85|962.05|972.85|962.05|971.9|961.1|3
1649990610000|2022-04-15 02:43:30|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1649990630000|2022-04-15 02:43:50|972.75|961.95|972.9|962.1|972.9|962.1|972.75|961.95|2
1649990640000|2022-04-15 02:44:00|972.4|961.6|972|961.2|972.4|961.6|972|961.2|2
1649990650000|2022-04-15 02:44:10|972.35|961.55|970.95|960.15|972.35|961.55|970.9|960.1|7
1649990670000|2022-04-15 02:44:30|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1649990700000|2022-04-15 02:45:00|970.95|960.15|971.75|960.95|971.75|960.95|970.95|960.15|3
1649990710000|2022-04-15 02:45:10|971.9|961.1|972.4|961.6|972.4|961.6|971.9|961.1|3
1649990720000|2022-04-15 02:45:20|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1649990770000|2022-04-15 02:46:10|972.71|961.91|972.16|961.36|972.71|961.91|972.16|961.36|2
1649990780000|2022-04-15 02:46:20|972.01|961.21|972.01|961.21|972.01|961.21|972.01|961.21|1
1649990850000|2022-04-15 02:47:30|972.1|961.3|972.1|961.3|972.1|961.3|972.1|961.3|1
1649990870000|2022-04-15 02:47:50|972|961.2|972|961.2|972|961.2|972|961.2|1
1649990880000|2022-04-15 02:48:00|972.1|961.3|972.1|961.3|972.1|961.3|972.1|961.3|1
1649990890000|2022-04-15 02:48:10|972.15|961.35|972.74|961.94|972.74|961.94|972.15|961.35|4
1649990920000|2022-04-15 02:48:40|972.9|962.1|972.77|961.97|972.9|962.1|972.34|961.54|3
1649990930000|2022-04-15 02:48:50|972.74|961.94|972.1|961.3|972.74|961.94|972.1|961.3|2
1649990940000|2022-04-15 02:49:00|972.2|961.4|972.2|961.4|972.2|961.4|972.2|961.4|1
1649991000000|2022-04-15 02:50:00|972.4|961.6|972.9|962.1|972.9|962.1|972.4|961.6|2
1649991010000|2022-04-15 02:50:10|973|962.2|973|962.2|973|962.2|973|962.2|1
1649991020000|2022-04-15 02:50:20|972.95|962.15|972.95|962.15|972.95|962.15|972.95|962.15|1
1649991050000|2022-04-15 02:50:50|972.9|962.1|972.9|962.1|972.9|962.1|972.6|961.8|3
1649991060000|2022-04-15 02:51:00|972.35|961.55|972.35|961.55|972.35|961.55|972.35|961.55|1
1649991070000|2022-04-15 02:51:10|972.45|961.65|972.55|961.75|972.55|961.75|972.45|961.65|4
1649991110000|2022-04-15 02:51:50|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1649991130000|2022-04-15 02:52:10|973.25|962.45|972.9|962.1|973.25|962.45|972.9|962.1|5
1649991240000|2022-04-15 02:54:00|972.73|961.93|972.73|961.93|972.73|961.93|972.73|961.93|1
1649991260000|2022-04-15 02:54:20|972.75|961.95|972.75|961.95|972.75|961.95|972.75|961.95|1
1649991300000|2022-04-15 02:55:00|972.9|962.1|973.3|962.5|973.3|962.5|972.9|962.1|2
1649991310000|2022-04-15 02:55:10|973.55|962.75|973.65|962.85|973.65|962.85|973.55|962.75|2
1649991320000|2022-04-15 02:55:20|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1649991340000|2022-04-15 02:55:40|974.07|963.27|973.9|963.1|974.2|963.4|973.9|963.1|3
1649991360000|2022-04-15 02:56:00|974.3|963.5|974.35|963.55|974.35|963.55|974.3|963.5|2
1649991370000|2022-04-15 02:56:10|974.4|963.6|974.4|963.6|974.4|963.6|974.4|963.6|1
1649991400000|2022-04-15 02:56:40|974.55|963.75|974.55|963.75|974.55|963.75|974.55|963.75|1
1649991410000|2022-04-15 02:56:50|974.05|963.25|974.2|963.4|974.3|963.5|974.05|963.25|3
1649991440000|2022-04-15 02:57:20|974|963.2|974|963.2|974|963.2|974|963.2|1
1649991500000|2022-04-15 02:58:20|973.91|963.11|972.9|962.1|973.91|963.11|972.9|962.1|5
1649991510000|2022-04-15 02:58:30|972.65|961.85|972.15|961.35|972.65|961.85|972.15|961.35|2
1649991520000|2022-04-15 02:58:40|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1649991550000|2022-04-15 02:59:10|971.75|960.95|971.75|960.95|971.75|960.95|971.75|960.95|1
1649991560000|2022-04-15 02:59:20|971.85|961.05|972.55|961.75|972.55|961.75|971.85|961.05|2
1649991570000|2022-04-15 02:59:30|972.75|961.95|972.85|962.05|972.85|962.05|972.75|961.95|2
1649991580000|2022-04-15 02:59:40|972.9|962.1|973.5|962.7|973.5|962.7|972.9|962.1|2
1649991600000|2022-04-15 03:00:00|973.82|963.02|973.9|963.1|973.9|963.1|973.82|963.02|2
1649991620000|2022-04-15 03:00:20|973.99|963.19|974.4|963.6|974.4|963.6|973.99|963.19|3
1649991630000|2022-04-15 03:00:30|974.31|963.51|974.8|962.5|974.8|963.51|974.05|962.5|3
1649991640000|2022-04-15 03:00:40|974.65|962.35|974.65|962.35|974.65|962.35|974.65|962.35|1
1649991690000|2022-04-15 03:01:30|975.56|963.26|975.56|963.26|975.56|963.26|975.56|963.26|1
1649991710000|2022-04-15 03:01:50|975.65|963.35|975.65|963.35|975.65|963.35|975.65|963.35|1
1649991720000|2022-04-15 03:02:00|975.71|963.41|975.82|963.52|975.82|963.52|975.71|963.41|4
1649991730000|2022-04-15 03:02:10|975.72|963.42|976.16|963.86|976.16|963.86|975.72|963.42|3
1649991740000|2022-04-15 03:02:20|976.5|964.2|977.04|964.74|977.04|964.74|976.35|964.05|4
1649991750000|2022-04-15 03:02:30|977.05|964.75|977.05|964.75|977.05|964.75|977.05|964.75|1
1649991760000|2022-04-15 03:02:40|977.5|965.2|977.5|965.2|977.5|965.2|977.5|965.2|1
1649991770000|2022-04-15 03:02:50|977.4|965.1|977.4|965.1|977.4|965.1|977.4|965.1|1
1649991780000|2022-04-15 03:03:00|977.45|965.15|977.65|965.35|977.65|965.35|977.45|965.15|2
1649991790000|2022-04-15 03:03:10|978|965.7|977.07|964.77|978.05|965.75|977.07|964.77|5
1649991800000|2022-04-15 03:03:20|977.35|965.05|977.35|965.05|977.35|965.05|977.35|965.05|1
1649991830000|2022-04-15 03:03:50|977.4|965.1|977.4|965.1|977.4|965.1|977.4|965.1|1
1649991850000|2022-04-15 03:04:10|977.55|965.25|977.55|965.25|977.55|965.25|977.55|965.25|1
1649991870000|2022-04-15 03:04:30|977.65|965.35|977.65|965.35|977.65|965.35|977.65|965.35|1
1649991910000|2022-04-15 03:05:10|978.3|966|978.3|966|978.3|966|978.3|966|1
1649991940000|2022-04-15 03:05:40|978.15|965.85|977.65|965.35|978.15|965.85|977.65|965.35|3
1649991950000|2022-04-15 03:05:50|977.5|965.2|977.55|965.25|977.55|965.25|977.5|965.2|2
1649991960000|2022-04-15 03:06:00|977.5|965.2|977.5|965.2|977.5|965.2|977.5|965.2|1
1649991980000|2022-04-15 03:06:20|977.6|965.3|977.6|965.3|977.6|965.3|977.6|965.3|1
1649991990000|2022-04-15 03:06:30|977.55|965.25|978.01|965.71|978.01|965.71|977.55|965.25|3
1649992000000|2022-04-15 03:06:40|977.86|965.56|977.65|965.35|977.86|965.56|977.65|965.35|3
1649992020000|2022-04-15 03:07:00|977.86|965.56|978.11|965.81|978.11|965.81|977.86|965.56|2
1649992040000|2022-04-15 03:07:20|978.31|966.01|978.31|966.01|978.31|966.01|978.31|966.01|1
1649992060000|2022-04-15 03:07:40|978.4|966.1|977.86|965.56|978.4|966.1|977.86|965.56|4
1649992070000|2022-04-15 03:07:50|977.65|965.35|977.65|965.35|977.65|965.35|977.65|965.35|1
1649992080000|2022-04-15 03:08:00|977.86|965.56|978.21|965.91|978.21|965.91|977.86|965.56|2
1649992110000|2022-04-15 03:08:30|978.25|965.95|978.25|965.95|978.25|965.95|978.25|965.95|1
1649992130000|2022-04-15 03:08:50|978.45|966.15|978.45|966.15|978.45|966.15|978.45|966.15|1
1649992140000|2022-04-15 03:09:00|978.4|966.1|979.8|967.5|979.8|967.5|978.4|966.1|6
1649992150000|2022-04-15 03:09:10|980.3|968|980.25|967.95|980.3|968|979.98|967.68|8
1649992160000|2022-04-15 03:09:20|980.3|968|980.3|968|980.3|968|980.3|968|1
1649992170000|2022-04-15 03:09:30|980.65|968.35|981.65|969.35|981.65|969.35|980.65|968.35|3
1649992180000|2022-04-15 03:09:40|981.96|969.66|983.48|971.18|983.96|971.66|981.7|969.4|12
1649992190000|2022-04-15 03:09:50|983.49|971.19|982.75|970.45|983.65|971.35|982.75|970.45|4
1649992200000|2022-04-15 03:10:00|982.9|970.6|983.65|971.35|983.65|971.35|982.9|970.6|3
1649992220000|2022-04-15 03:10:20|983.64|971.34|983.64|971.34|983.64|971.34|983.64|971.34|1
1649992230000|2022-04-15 03:10:30|983.65|971.35|983.65|971.35|983.83|971.53|983.65|971.35|10
1649992240000|2022-04-15 03:10:40|983.83|971.53|984.55|972.25|984.55|972.25|983.7|971.4|5
1649992260000|2022-04-15 03:11:00|984.65|972.35|984.47|972.17|984.65|972.35|984.47|972.17|2
1649992270000|2022-04-15 03:11:10|984.33|972.03|984.33|972.03|984.33|972.03|984.07|971.77|3
1649992300000|2022-04-15 03:11:40|984.31|972.01|984.31|972.01|984.31|972.01|984.28|971.98|4
1649992310000|2022-04-15 03:11:50|984.28|971.98|984.31|972.01|984.31|972.01|984.28|971.98|2
1649992320000|2022-04-15 03:12:00|984.28|971.98|984.05|971.75|984.28|971.98|984.05|971.75|2
1649992350000|2022-04-15 03:12:30|984.18|971.88|984.28|971.98|984.28|971.98|984.18|971.88|2
1649992360000|2022-04-15 03:12:40|984.61|972.31|984.39|972.09|984.61|972.31|984.05|971.75|4
1649992370000|2022-04-15 03:12:50|984.5|972.2|984.61|972.31|984.61|972.31|984.39|972.09|4
1649992380000|2022-04-15 03:13:00|984.66|972.36|984.7|972.4|984.7|972.4|984.66|972.36|2
1649992390000|2022-04-15 03:13:10|985.25|972.95|984.85|972.55|985.25|972.95|984.85|972.55|2
1649992400000|2022-04-15 03:13:20|984.65|972.35|984.65|972.35|984.65|972.35|984.65|972.35|1
1649992410000|2022-04-15 03:13:30|984.1|971.8|984.5|972.2|984.5|972.2|984.1|971.8|3
1649992420000|2022-04-15 03:13:40|984.48|972.18|984.4|972.1|984.65|972.35|984.4|972.1|3
1649992430000|2022-04-15 03:13:50|984.5|972.2|984.5|972.2|984.5|972.2|984.5|972.2|1
1649992440000|2022-04-15 03:14:00|984.6|972.3|984.42|972.12|984.6|972.3|984.32|972.02|5
1649992450000|2022-04-15 03:14:10|984.7|972.4|984.65|972.35|984.7|972.4|984.65|972.35|2
1649992470000|2022-04-15 03:14:30|984.8|972.5|985.04|972.74|985.39|973.09|984.8|972.5|5
1649992500000|2022-04-15 03:15:00|984.65|972.35|985.65|973.35|985.65|973.35|984.65|972.35|4
1649992530000|2022-04-15 03:15:30|985.5|973.2|985.5|973.2|985.5|973.2|985.5|973.2|1
1649992540000|2022-04-15 03:15:40|985.15|972.85|985.15|972.85|985.15|972.85|985.15|972.85|1
1649992590000|2022-04-15 03:16:30|985|972.7|985.45|973.15|985.45|973.15|985|972.7|2
1649992600000|2022-04-15 03:16:40|985.65|973.35|985.65|973.35|985.65|973.35|985.65|973.35|1
1649992610000|2022-04-15 03:16:50|985.5|973.2|985.5|973.2|985.5|973.2|985.5|973.2|1
1649992630000|2022-04-15 03:17:10|985.4|973.1|985.4|973.1|985.4|973.1|985.4|973.1|1
1649992640000|2022-04-15 03:17:20|985.5|973.2|985.45|973.15|985.5|973.2|985.45|973.15|2
1649992680000|2022-04-15 03:18:00|985.4|973.1|985.4|973.1|985.4|973.1|985.4|973.1|1
1649992690000|2022-04-15 03:18:10|985.55|973.25|985.65|973.35|985.65|973.35|985.55|973.25|2
1649992700000|2022-04-15 03:18:20|985.95|973.65|985.85|973.55|986|973.7|985.85|973.55|3
1649992710000|2022-04-15 03:18:30|986.55|974.25|985.18|972.88|986.55|974.25|985.18|972.88|5
1649992720000|2022-04-15 03:18:40|984.95|972.65|984.65|972.35|984.95|972.65|984.65|972.35|6
1649992740000|2022-04-15 03:19:00|984.15|971.85|984.15|971.85|984.15|971.85|984.15|971.85|1
1649992750000|2022-04-15 03:19:10|983.65|971.35|982.05|969.75|983.65|971.35|981.95|969.65|7
1649992760000|2022-04-15 03:19:20|982.25|969.95|983.43|971.13|983.43|971.13|982.25|969.95|3
1649992770000|2022-04-15 03:19:30|983.65|971.35|983.65|971.35|983.65|971.35|983.65|971.35|1
1649992780000|2022-04-15 03:19:40|983.45|971.15|982.93|970.63|983.5|971.2|982.93|970.63|5
1649992790000|2022-04-15 03:19:50|982.92|970.62|982.65|970.35|982.93|970.63|982.65|970.35|5
1649992830000|2022-04-15 03:20:30|982.15|969.85|982.15|969.85|982.15|969.85|982.15|969.85|1
1649992840000|2022-04-15 03:20:40|981.65|969.35|981.25|968.95|981.65|969.35|981.25|968.95|3
1649992850000|2022-04-15 03:20:50|980.75|968.45|980.75|968.45|980.75|968.45|980.75|968.45|1
1649992860000|2022-04-15 03:21:00|980.65|968.35|980.65|968.35|980.65|968.35|980.65|968.35|1
1649992870000|2022-04-15 03:21:10|980.68|968.38|980.8|968.5|980.8|968.5|980.68|968.38|2
1649992880000|2022-04-15 03:21:20|980.65|968.35|981.08|968.78|981.08|968.78|980.65|968.35|3
1649992890000|2022-04-15 03:21:30|981.4|969.1|981.65|969.35|981.65|969.35|981.4|969.1|2
1649993010000|2022-04-15 03:23:30|981.54|969.24|981.15|968.85|981.54|969.24|981.15|968.85|3
1649993020000|2022-04-15 03:23:40|980.65|968.35|980.65|968.35|980.65|968.35|980.65|968.35|1
1649993030000|2022-04-15 03:23:50|980.47|968.17|980.47|968.17|980.47|968.17|980.47|968.17|1
1649993040000|2022-04-15 03:24:00|980.4|968.1|980.15|967.85|980.4|968.1|979.75|967.45|6
1649993050000|2022-04-15 03:24:10|980.65|968.35|980.65|968.35|980.65|968.35|980.65|968.35|1
1649993060000|2022-04-15 03:24:20|980.6|968.3|980.1|967.8|980.6|968.3|980.1|967.8|3
1649993070000|2022-04-15 03:24:30|980.06|967.76|980.06|967.76|980.06|967.76|980.06|967.76|1
1649993080000|2022-04-15 03:24:40|980.31|968.01|980.06|967.76|980.31|968.01|980.06|967.76|3
1649993090000|2022-04-15 03:24:50|980.51|968.21|980.51|968.21|980.51|968.21|980.51|968.21|1
1649993100000|2022-04-15 03:25:00|980.56|968.26|980.56|968.26|980.56|968.26|980.56|968.26|1
1649993130000|2022-04-15 03:25:30|980.65|968.35|980.65|968.35|980.65|968.35|980.65|968.35|1
1649993180000|2022-04-15 03:26:20|981|968.7|981|968.7|981|968.7|981|968.7|1
1649993210000|2022-04-15 03:26:50|981.18|968.88|981|968.7|981.18|968.88|981|968.7|2
1649993220000|2022-04-15 03:27:00|981.18|968.88|981|968.7|981.35|969.05|981|968.7|5
1649993260000|2022-04-15 03:27:40|980.65|968.35|980.65|968.35|980.65|968.35|980.65|968.35|1
1649993280000|2022-04-15 03:28:00|980.54|968.24|979.65|967.35|980.54|968.24|979.17|966.87|9
1649993300000|2022-04-15 03:28:20|980.07|967.77|980.65|968.35|980.65|968.35|980.07|967.77|3
1649993310000|2022-04-15 03:28:30|980.15|967.85|979.7|967.4|980.15|967.85|979.7|967.4|2
1649993320000|2022-04-15 03:28:40|979.65|967.35|979.65|967.35|979.65|967.35|979.65|967.35|1
1649993350000|2022-04-15 03:29:10|979.8|967.5|979.93|967.63|979.93|967.63|979.8|967.5|3
1649993360000|2022-04-15 03:29:20|980.3|968|980.3|968|980.3|968|980.3|968|1
1649993370000|2022-04-15 03:29:30|979.93|967.63|979.7|967.4|979.93|967.63|979.7|967.4|3
1649993400000|2022-04-15 03:30:00|979.8|967.5|979.8|967.5|979.8|967.5|979.8|967.5|1
1649993410000|2022-04-15 03:30:10|980.15|967.85|980.91|968.61|980.91|968.61|980.15|967.85|3
1649993430000|2022-04-15 03:30:30|981.4|969.1|981.65|969.35|981.65|969.35|981.4|969.1|2
1649993460000|2022-04-15 03:31:00|981.15|968.85|980.65|968.35|981.15|968.85|980.65|968.35|2
1649993490000|2022-04-15 03:31:30|981.03|968.73|981.65|969.35|981.65|969.35|981.03|968.73|3
1649993500000|2022-04-15 03:31:40|981.5|969.2|981.5|969.2|981.5|969.2|981.5|969.2|1
1649993510000|2022-04-15 03:31:50|981.65|969.35|981.65|969.35|981.65|969.35|981.65|969.35|1
1649993530000|2022-04-15 03:32:10|981.81|969.51|982.43|970.13|982.43|970.13|981.81|969.51|3
1649993540000|2022-04-15 03:32:20|982.06|969.76|982.5|970.2|982.5|970.2|981.87|969.57|5
1649993550000|2022-04-15 03:32:30|982.43|970.13|981.93|969.63|982.43|970.13|981.93|969.63|2
1649993560000|2022-04-15 03:32:40|981.65|969.35|981.65|969.35|981.65|969.35|981.65|969.35|1
1649993600000|2022-04-15 03:33:20|981.5|969.2|981.5|969.2|981.5|969.2|981.5|969.2|1
1649993670000|2022-04-15 03:34:30|981.55|969.25|981.65|969.35|981.65|969.35|981.55|969.25|2
1649993680000|2022-04-15 03:34:40|982.15|969.85|982.15|969.85|982.15|969.85|982.15|969.85|1
1649993690000|2022-04-15 03:34:50|982.65|970.35|982.65|970.35|982.65|970.35|982.65|970.35|1
1649993740000|2022-04-15 03:35:40|983.6|971.3|983.65|971.35|983.65|971.35|983.6|971.3|2
1649993780000|2022-04-15 03:36:20|984.35|972.05|984.35|972.05|984.35|972.05|984.35|972.05|1
1649993800000|2022-04-15 03:36:40|984.61|972.31|984.61|972.31|984.61|972.31|984.61|972.31|1
1649993830000|2022-04-15 03:37:10|984.63|972.33|985.15|972.85|985.15|972.85|984.61|972.31|3
1649993840000|2022-04-15 03:37:20|985.1|972.8|984.35|972.05|985.1|972.8|983.99|971.69|7
1649993850000|2022-04-15 03:37:30|984.1|971.8|983.85|971.55|984.35|972.05|983.85|971.55|15
1649993860000|2022-04-15 03:37:40|984.15|971.85|983.85|971.55|984.15|971.85|983.85|971.55|3
1649993880000|2022-04-15 03:38:00|984.03|971.73|983.85|971.55|984.03|971.73|983.85|971.55|2
1649993900000|2022-04-15 03:38:20|983.65|971.35|983.6|971.3|983.65|971.35|983.6|971.3|2
1649993910000|2022-04-15 03:38:30|983.65|971.35|983.65|971.35|983.65|971.35|983.65|971.35|1
1649993950000|2022-04-15 03:39:10|983.7|971.4|983.7|971.4|983.7|971.4|983.7|971.4|1
1649993970000|2022-04-15 03:39:30|982.95|972.15|982.95|972.15|982.95|972.15|982.95|972.15|1
1649993990000|2022-04-15 03:39:50|983.13|972.33|983.43|972.63|983.43|972.63|983.13|972.33|3
1649994000000|2022-04-15 03:40:00|983.63|972.83|983.63|972.83|983.63|972.83|983.63|972.83|1
1649994020000|2022-04-15 03:40:20|983.86|973.06|983.86|973.06|983.86|973.06|983.86|973.06|1
1649994040000|2022-04-15 03:40:40|983.9|973.1|984.2|973.4|984.2|973.4|983.9|973.1|2
1649994050000|2022-04-15 03:40:50|984.16|973.36|984.16|973.36|984.16|973.36|984.16|973.36|1
1649994060000|2022-04-15 03:41:00|984.2|973.4|984.2|973.4|984.2|973.4|984.2|973.4|1
1649994070000|2022-04-15 03:41:10|984.35|973.55|984.5|973.7|984.5|973.7|984.35|973.55|2
1649994080000|2022-04-15 03:41:20|984.65|973.85|984.95|974.15|984.95|974.15|984.65|973.85|3
1649994090000|2022-04-15 03:41:30|985.17|974.37|984.95|974.15|985.17|974.37|984.95|974.15|2
1649994100000|2022-04-15 03:41:40|985.8|975|985.68|974.88|985.8|975|985.3|974.5|3
1649994110000|2022-04-15 03:41:50|985.34|974.54|985.27|974.47|985.34|974.54|985.27|974.47|2
1649994120000|2022-04-15 03:42:00|984.9|974.1|984.9|974.1|984.9|974.1|984.9|974.1|1
1649994140000|2022-04-15 03:42:20|984.8|974|984.8|974|984.8|974|984.8|974|1
1649994150000|2022-04-15 03:42:30|984.85|974.05|984.85|974.05|984.85|974.05|984.85|974.05|1
1649994160000|2022-04-15 03:42:40|984.8|974|983.9|973.1|984.8|974|983.9|973.1|3
1649994260000|2022-04-15 03:44:20|983.83|973.03|983.83|973.03|983.83|973.03|983.83|973.03|1
1649994290000|2022-04-15 03:44:50|983.7|972.9|983.2|972.4|983.7|972.9|983.2|972.4|2
1649994310000|2022-04-15 03:45:10|982.9|972.1|982.9|972.1|982.9|972.1|982.9|972.1|1
1649994340000|2022-04-15 03:45:40|982.4|971.6|981.85|971.05|982.4|971.6|981.85|971.05|2
1649994360000|2022-04-15 03:46:00|981.77|970.97|981.77|970.97|981.77|970.97|981.77|970.97|1
1649994380000|2022-04-15 03:46:20|981.9|971.1|981.9|971.1|981.9|971.1|981.9|971.1|1
1649994390000|2022-04-15 03:46:30|982.45|971.65|982.45|971.65|982.45|971.65|982.45|971.65|1
1649994400000|2022-04-15 03:46:40|982.7|971.9|982.7|971.9|982.7|971.9|982.7|971.9|1
1649994440000|2022-04-15 03:47:20|982.9|972.1|982.9|972.1|982.9|972.1|982.9|972.1|1
1649994450000|2022-04-15 03:47:30|983.75|972.95|984.8|974|984.8|974|983.5|972.7|7
1649994460000|2022-04-15 03:47:40|984.9|974.1|984.9|974.1|984.9|974.1|984.9|974.1|1
1649994470000|2022-04-15 03:47:50|984.85|974.05|983.95|973.15|984.85|974.05|983.95|973.15|4
1649994480000|2022-04-15 03:48:00|984.4|973.6|984.8|974|984.8|974|984.4|973.6|2
1649994500000|2022-04-15 03:48:20|984.9|974.1|984.4|973.6|984.9|974.1|984.4|973.6|3
1649994510000|2022-04-15 03:48:30|983.9|973.1|983.9|973.1|983.9|973.1|983.9|973.1|1
1649994540000|2022-04-15 03:49:00|983.8|973|983.65|972.85|983.8|973|983.65|972.85|2
1649994560000|2022-04-15 03:49:20|983.8|973|983.8|973|983.8|973|983.8|973|1
1649994570000|2022-04-15 03:49:30|983.9|973.1|983.9|973.1|983.9|973.1|983.9|973.1|1
1649994580000|2022-04-15 03:49:40|984.3|973.5|984.8|974|984.8|974|984.3|973.5|3
1649994600000|2022-04-15 03:50:00|984.5|973.7|983.9|973.1|984.5|973.7|983.9|973.1|3
1649994640000|2022-04-15 03:50:40|983.65|972.85|982.9|972.1|983.9|973.1|982.9|972.1|4
1649994690000|2022-04-15 03:51:30|983.42|972.62|983.31|972.51|983.42|972.62|983.31|972.51|2
1649994700000|2022-04-15 03:51:40|983.81|973.01|983.76|972.96|983.81|973.01|983.76|972.96|2
1649994720000|2022-04-15 03:52:00|983.71|972.91|983.5|972.7|983.71|972.91|983.5|972.7|2
1649994730000|2022-04-15 03:52:10|983.55|972.75|983.55|972.75|983.55|972.75|983.55|972.75|1
1649994750000|2022-04-15 03:52:30|983.65|972.85|983.65|972.85|983.65|972.85|983.65|972.85|1
1649994780000|2022-04-15 03:53:00|983.9|973.1|983.9|973.1|983.9|973.1|983.9|973.1|1
1649994790000|2022-04-15 03:53:10|984.65|973.85|984.65|973.85|984.65|973.85|984.65|973.85|1
1649994810000|2022-04-15 03:53:30|984.9|974.1|984.9|974.1|984.9|974.1|984.9|974.1|1
1649994850000|2022-04-15 03:54:10|985.25|974.45|985.3|974.5|985.3|974.5|985.25|974.45|2
1649994870000|2022-04-15 03:54:30|985.35|974.55|985.87|975.07|985.87|975.07|985.35|974.55|3
1649994880000|2022-04-15 03:54:40|985.82|975.02|986.55|975.75|986.55|975.75|985.82|975.02|4
1649994890000|2022-04-15 03:54:50|986.5|975.7|986.9|976.1|986.9|976.1|986.5|975.7|3
1649994900000|2022-04-15 03:55:00|986.65|975.85|986.9|976.1|986.9|976.1|986.65|975.85|4
1649994910000|2022-04-15 03:55:10|986.7|975.9|986.7|975.9|986.75|975.95|986.7|975.9|3
1649994920000|2022-04-15 03:55:20|986.65|975.85|986.65|975.85|986.65|975.85|986.65|975.85|1
1649994960000|2022-04-15 03:56:00|986.35|975.55|986.35|975.55|986.35|975.55|986.35|975.55|1
1649994970000|2022-04-15 03:56:10|986.6|975.8|986.6|975.8|986.6|975.8|986.6|975.8|1
1649994990000|2022-04-15 03:56:30|986.4|975.6|985.9|975.1|986.4|975.6|985.9|975.1|2
1649995000000|2022-04-15 03:56:40|985.99|975.19|985.82|975.02|986.17|975.37|985.82|975.02|7
1649995020000|2022-04-15 03:57:00|985.8|975|985.8|975|985.8|975|985.8|975|1
1649995030000|2022-04-15 03:57:10|985.85|975.05|985.8|975|985.85|975.05|985.8|975|2
1649995040000|2022-04-15 03:57:20|985.9|975.1|986|975.2|986|975.2|985.9|975.1|2
1649995050000|2022-04-15 03:57:30|986.45|975.65|986.45|975.65|986.45|975.65|986.45|975.65|1
1649995060000|2022-04-15 03:57:40|986.05|975.25|985.8|975|986.05|975.25|985.8|975|3
1649995080000|2022-04-15 03:58:00|985.9|975.1|985.9|975.1|985.9|975.1|985.9|975.1|1
1649995140000|2022-04-15 03:59:00|985.75|974.95|985.82|975.02|985.9|975.1|985.75|974.95|3
1649995150000|2022-04-15 03:59:10|986.7|975.9|986.7|975.9|986.7|975.9|986.7|975.9|1
1649995160000|2022-04-15 03:59:20|986.8|976|986.8|976|986.8|976|986.8|976|1
1649995170000|2022-04-15 03:59:30|986.88|976.08|988|977.2|988|977.2|986.88|976.08|9
1649995180000|2022-04-15 03:59:40|988.35|977.55|988.35|977.55|988.35|977.55|988.35|977.55|1
1649995190000|2022-04-15 03:59:50|988.45|977.65|988.45|977.65|988.85|978.05|988.45|977.65|3
1649995200000|2022-04-15 04:00:00|988.85|978.05|989.65|978.85|989.65|978.85|988.6|977.8|5
1649995210000|2022-04-15 04:00:10|989.4|978.6|989.45|978.65|989.45|978.65|989.4|978.6|2
1649995220000|2022-04-15 04:00:20|989.5|978.7|989.5|978.7|989.5|978.7|989.5|978.7|1
1649995240000|2022-04-15 04:00:40|989.4|978.6|989.4|978.6|989.4|978.6|989.4|978.6|1
1649995250000|2022-04-15 04:00:50|989.65|978.85|989.65|978.85|989.65|978.85|989.65|978.85|1
1649995260000|2022-04-15 04:01:00|989.7|978.9|989.7|978.9|989.7|978.9|989.7|978.9|1
1649995270000|2022-04-15 04:01:10|989.65|978.85|989.65|978.85|989.65|978.85|989.65|978.85|1
1649995280000|2022-04-15 04:01:20|989.7|978.9|989.9|979.1|990.04|979.24|989.7|978.9|4
1649995330000|2022-04-15 04:02:10|989.95|979.15|990.12|979.32|990.13|979.33|989.95|979.15|3
1649995340000|2022-04-15 04:02:20|989.99|979.19|990.75|979.95|990.75|979.95|989.99|979.19|3
1649995360000|2022-04-15 04:02:40|990.9|980.1|990.4|979.6|990.9|980.1|990.4|979.6|2
1649995370000|2022-04-15 04:02:50|989.9|979.1|989.9|979.1|989.9|979.1|989.9|979.1|1
1649995380000|2022-04-15 04:03:00|990.4|979.6|990.4|979.6|990.4|979.6|990.4|979.6|1
1649995390000|2022-04-15 04:03:10|990.9|980.1|991.3|980.5|991.3|980.5|990.9|980.1|2
1649995400000|2022-04-15 04:03:20|991.4|980.6|991.4|980.6|991.4|980.6|991.4|980.6|1
1649995410000|2022-04-15 04:03:30|991.9|981.1|992.05|981.25|992.1|981.3|991.89|981.09|6
1649995420000|2022-04-15 04:03:40|991.9|981.1|992|981.2|992.28|981.48|991.9|981.1|4
1649995430000|2022-04-15 04:03:50|992.3|981.5|992.75|981.95|992.75|981.95|992.3|981.5|3
1649995440000|2022-04-15 04:04:00|992.84|982.04|995.55|984.75|995.9|985.1|992.84|982.04|10
1649995450000|2022-04-15 04:04:10|995.15|984.35|994.9|984.1|995.15|984.35|994.9|984.1|2
1649995460000|2022-04-15 04:04:20|994.68|983.88|997.9|987.1|997.9|987.1|994.32|983.52|11
1649995470000|2022-04-15 04:04:30|997.85|987.05|997.5|986.7|999.99|989.19|997.5|986.7|18
1649995480000|2022-04-15 04:04:40|997.18|986.38|998.55|987.75|998.55|987.75|996.92|986.12|7
1649995490000|2022-04-15 04:04:50|998.9|988.1|999.7|988.9|999.7|988.9|998.9|988.1|4
1649995500000|2022-04-15 04:05:00|999.4|988.6|1000.26|989.46|1000.26|989.46|999.4|988.6|4
1649995510000|2022-04-15 04:05:10|1000.41|989.61|1000.26|989.46|1000.56|989.76|1000.26|989.46|3
1649995520000|2022-04-15 04:05:20|1000.61|989.81|1000.56|989.76|1000.61|989.81|1000.56|989.76|2
1649995530000|2022-04-15 04:05:30|1000.66|989.86|1000.66|989.86|1000.66|989.86|1000.66|989.86|1
1649995560000|2022-04-15 04:06:00|1000.26|989.46|1000.15|989.35|1000.26|989.46|1000.15|989.35|3
1649995570000|2022-04-15 04:06:10|1000.26|989.46|1000.27|989.47|1000.48|989.68|1000.13|989.33|5
1649995580000|2022-04-15 04:06:20|1000.24|989.44|999.8|989|1000.27|989.47|999.6|988.8|9
1649995590000|2022-04-15 04:06:30|999.55|988.75|999.4|988.6|999.65|988.85|999.25|988.45|4
1649995600000|2022-04-15 04:06:40|999.64|988.84|998.9|988.1|999.64|988.84|998.9|988.1|4
1649995640000|2022-04-15 04:07:20|998.4|987.6|998.65|987.85|998.65|987.85|998.15|987.35|5
1649995660000|2022-04-15 04:07:40|998.6|987.8|998.6|987.8|998.6|987.8|998.6|987.8|1
1649995670000|2022-04-15 04:07:50|998.88|988.08|998.93|988.13|998.93|988.13|998.88|988.08|2
1649995680000|2022-04-15 04:08:00|999.8|989|999.9|989.1|999.9|989.1|999.8|989|2
1649995700000|2022-04-15 04:08:20|1000.4|989.6|999.9|989.1|1000.4|989.6|999.9|989.1|3
1649995710000|2022-04-15 04:08:30|1000|989.2|1000.26|989.46|1000.67|989.87|1000|989.2|5
1649995720000|2022-04-15 04:08:40|1000|989.2|1000|989.2|1000|989.2|1000|989.2|1
1649995730000|2022-04-15 04:08:50|1000.27|989.47|1000.77|989.97|1000.77|989.97|1000.27|989.47|2
1649995740000|2022-04-15 04:09:00|1000.8|990|1000.77|989.97|1000.8|990|1000.77|989.97|2
1649995750000|2022-04-15 04:09:10|1000.52|989.72|1000.8|990|1000.8|990|1000.52|989.72|3
1649995760000|2022-04-15 04:09:20|1000.52|989.72|1000|989.2|1000.58|989.78|1000|989.2|5
1649995770000|2022-04-15 04:09:30|999.89|989.09|999.4|988.6|999.9|989.1|999.4|988.6|3
1649995780000|2022-04-15 04:09:40|999.05|988.25|998.95|988.15|999.05|988.25|998.95|988.15|2
1649995810000|2022-04-15 04:10:10|998.9|988.1|998.9|988.1|998.9|988.1|998.9|988.1|1
1649995820000|2022-04-15 04:10:20|999|988.2|999|988.2|999|988.2|999|988.2|1
1649995840000|2022-04-15 04:10:40|998.9|988.1|997.9|987.1|998.9|988.1|997.9|987.1|4
1649995850000|2022-04-15 04:10:50|997.98|987.18|996.9|986.1|997.98|987.18|996.9|986.1|6
1649995860000|2022-04-15 04:11:00|997.05|986.25|997.9|987.1|997.9|987.1|997.05|986.25|3
1649995870000|2022-04-15 04:11:10|997.65|986.85|996.9|986.1|997.65|986.85|996.9|986.1|3
1649995880000|2022-04-15 04:11:20|996.65|985.85|995.9|985.1|996.65|985.85|995.9|985.1|3
1649995890000|2022-04-15 04:11:30|995.15|984.35|995.4|984.6|995.56|984.76|995.15|984.35|8
1649995900000|2022-04-15 04:11:40|994.9|984.1|994.9|984.1|994.9|984.1|994.9|984.1|1
1649995930000|2022-04-15 04:12:10|994.4|983.6|994.65|983.85|994.65|983.85|994.4|983.6|2
1649995940000|2022-04-15 04:12:20|994.9|984.1|994.9|984.1|994.9|984.1|994.9|984.1|1
1649995950000|2022-04-15 04:12:30|994.79|983.99|994.79|983.99|994.79|983.99|994.79|983.99|1
1649995990000|2022-04-15 04:13:10|994.74|983.94|994.54|983.74|994.74|983.94|994.54|983.74|2
1649996000000|2022-04-15 04:13:20|994.59|983.79|994.29|983.49|994.59|983.79|994.29|983.49|2
1649996010000|2022-04-15 04:13:30|994.35|983.55|993.9|983.1|994.35|983.55|993.9|983.1|2
1649996030000|2022-04-15 04:13:50|994.28|983.48|994.18|983.38|994.4|983.6|994.18|983.38|3
1649996040000|2022-04-15 04:14:00|994.48|983.68|994.48|983.68|994.48|983.68|994.48|983.68|1
1649996050000|2022-04-15 04:14:10|994.53|983.73|994.53|983.73|994.53|983.73|994.53|983.73|1
1649996080000|2022-04-15 04:14:40|994.67|983.87|994.9|984.1|994.9|984.1|994.63|983.83|5
1649996090000|2022-04-15 04:14:50|994.8|984|994.8|984|994.8|984|994.8|984|1
1649996100000|2022-04-15 04:15:00|994.55|983.75|994.41|983.61|994.55|983.75|994.25|983.45|5
1649996110000|2022-04-15 04:15:10|994.36|983.56|993.9|983.1|994.36|983.56|993.9|983.1|2
1649996160000|2022-04-15 04:16:00|993.4|982.6|992.4|981.6|993.4|982.6|992.4|981.6|6
1649996170000|2022-04-15 04:16:10|991.9|981.1|991.9|981.1|991.9|981.1|991.9|981.1|1
1649996180000|2022-04-15 04:16:20|992.3|981.5|991.9|981.1|992.3|981.5|991.9|981.1|2
1649996190000|2022-04-15 04:16:30|992.8|982|992.8|982|992.8|982|992.8|982|1
1649996200000|2022-04-15 04:16:40|992.4|981.6|991.9|981.1|992.4|981.6|991.9|981.1|2
1649996210000|2022-04-15 04:16:50|991.75|980.95|991.75|980.95|991.75|980.95|991.4|980.6|3
1649996220000|2022-04-15 04:17:00|991.25|980.45|991.25|980.45|991.25|980.45|991.25|980.45|1
1649996260000|2022-04-15 04:17:40|991.51|980.71|991.47|980.67|991.51|980.71|991.47|980.67|2
1649996270000|2022-04-15 04:17:50|991.85|981.05|991.85|981.05|991.85|981.05|991.85|981.05|1
1649996300000|2022-04-15 04:18:20|992.15|981.35|992.15|981.35|992.15|981.35|992.15|981.35|1
1649996320000|2022-04-15 04:18:40|992.6|981.8|992.65|981.85|992.65|981.85|992.6|981.8|2
1649996350000|2022-04-15 04:19:10|992.9|982.1|992.98|982.18|992.98|982.18|992.9|982.1|3
1649996360000|2022-04-15 04:19:20|993.65|982.85|993.65|982.85|993.65|982.85|993.65|982.85|1
1649996380000|2022-04-15 04:19:40|993.55|982.75|992.98|982.18|993.55|982.75|992.98|982.18|4
1649996390000|2022-04-15 04:19:50|992.9|982.1|993.08|982.28|993.08|982.28|992.9|982.1|3
1649996400000|2022-04-15 04:20:00|992.98|982.18|992.9|982.1|992.98|982.18|992.9|982.1|3
1649996420000|2022-04-15 04:20:20|992.95|982.15|993.5|982.7|993.5|982.7|992.95|982.15|3
1649996430000|2022-04-15 04:20:30|993.45|982.65|993.45|982.65|993.45|982.65|993.45|982.65|1
1649996460000|2022-04-15 04:21:00|993.4|982.6|993.4|982.6|993.4|982.6|993.4|982.6|1
1649996480000|2022-04-15 04:21:20|993|982.2|992.96|982.16|993.14|982.34|992.96|982.16|4
1649996490000|2022-04-15 04:21:30|992.9|982.1|992.9|982.1|992.9|982.1|992.9|982.1|1
1649996500000|2022-04-15 04:21:40|992.96|982.16|992.96|982.16|992.96|982.16|992.96|982.16|1
1649996510000|2022-04-15 04:21:50|993.35|982.55|993.35|982.55|993.35|982.55|993.35|982.55|1
1649996520000|2022-04-15 04:22:00|993.28|982.48|992.9|982.1|993.28|982.48|992.9|982.1|3
1649996570000|2022-04-15 04:22:50|992.94|982.14|992.94|982.14|992.94|982.14|992.94|982.14|1
1649996580000|2022-04-15 04:23:00|992.96|982.16|993.8|983|993.8|983|992.96|982.16|3
1649996600000|2022-04-15 04:23:20|993.75|982.95|993.75|982.95|993.75|982.95|993.75|982.95|1
1649996620000|2022-04-15 04:23:40|993.9|983.1|993.9|983.1|993.9|983.1|993.9|983.1|1
1649996660000|2022-04-15 04:24:20|994.28|983.48|994.49|983.69|994.49|983.69|994.28|983.48|2
1649996670000|2022-04-15 04:24:30|994.9|984.1|994.9|984.1|994.9|984.1|994.9|984.1|1
1649996720000|2022-04-15 04:25:20|994.85|984.05|994.4|983.6|994.85|984.05|994.4|983.6|2
1649996740000|2022-04-15 04:25:40|993.85|983.05|993.85|983.05|993.85|983.05|993.85|983.05|1
1649996750000|2022-04-15 04:25:50|993.49|982.69|993|982.2|993.49|982.69|993|982.2|2
1649996760000|2022-04-15 04:26:00|992.9|982.1|991.9|981.1|992.9|982.1|991.9|981.1|4
1649996820000|2022-04-15 04:27:00|991.8|981|991.8|981|991.8|981|991.8|981|1
1649996830000|2022-04-15 04:27:10|991.4|980.6|990.51|979.71|991.4|980.6|990.51|979.71|5
1649996840000|2022-04-15 04:27:20|990.15|979.35|990.15|979.35|990.15|979.35|990.15|979.35|1
1649996860000|2022-04-15 04:27:40|989.51|978.71|988.95|978.15|989.51|978.71|988.95|978.15|2
1649996870000|2022-04-15 04:27:50|989.09|978.29|989.51|978.71|989.65|978.85|989.09|978.29|5
1649996880000|2022-04-15 04:28:00|989.01|978.21|989.01|978.21|989.01|978.21|989.01|978.21|1
1649996890000|2022-04-15 04:28:10|989.38|978.58|989.51|978.71|989.51|978.71|989.38|978.58|2
1649996900000|2022-04-15 04:28:20|989.9|979.1|989.9|979.1|989.9|979.1|989.9|979.1|1
1649996930000|2022-04-15 04:28:50|989.65|978.85|989.65|978.85|989.65|978.85|989.65|978.85|1
1649996960000|2022-04-15 04:29:20|989.61|978.81|989.19|978.39|989.61|978.81|989.19|978.39|2
1649996980000|2022-04-15 04:29:40|989.22|978.42|989.22|978.42|989.22|978.42|989.22|978.42|1
1649996990000|2022-04-15 04:29:50|989.24|978.44|989.37|978.57|989.37|978.57|989.24|978.44|3
1649997000000|2022-04-15 04:30:00|989.61|978.81|989.61|978.81|989.61|978.81|989.61|978.81|1
1649997020000|2022-04-15 04:30:20|989.55|978.75|989.01|978.21|989.55|978.75|989.01|978.21|2
1649997040000|2022-04-15 04:30:40|988.86|978.06|988.81|978.01|988.86|978.06|988.81|978.01|2
1649997050000|2022-04-15 04:30:50|988.76|977.96|988.4|977.6|988.76|977.96|988.35|977.55|3
1649997060000|2022-04-15 04:31:00|988.67|977.87|988.81|978.01|988.81|978.01|988.4|977.6|5
1649997070000|2022-04-15 04:31:10|988.74|977.94|988.74|977.94|988.74|977.94|988.74|977.94|1
1649997090000|2022-04-15 04:31:30|988.7|977.9|988.7|977.9|988.7|977.9|988.7|977.9|1
1649997100000|2022-04-15 04:31:40|988.86|978.06|988.86|978.06|988.86|978.06|988.86|978.06|1
1649997150000|2022-04-15 04:32:30|988.62|977.82|988.76|977.96|988.76|977.96|988.62|977.82|2
1649997160000|2022-04-15 04:32:40|988.71|977.91|988.71|977.91|988.71|977.91|988.71|977.91|1
1649997180000|2022-04-15 04:33:00|988.52|977.72|988.9|978.1|988.9|978.1|988.52|977.72|2
1649997190000|2022-04-15 04:33:10|989.01|978.21|988.9|978.1|989.01|978.21|988.9|978.1|2
1649997250000|2022-04-15 04:34:10|989.01|978.21|989.01|978.21|989.15|978.35|989.01|978.21|5
1649997260000|2022-04-15 04:34:20|989.25|978.45|989.01|978.21|989.25|978.45|989.01|978.21|3
1649997270000|2022-04-15 04:34:30|988.9|978.1|988.9|978.1|988.9|978.1|988.9|978.1|1
1649997280000|2022-04-15 04:34:40|988.85|978.05|988.4|977.6|988.85|978.05|988.4|977.6|2
1649997290000|2022-04-15 04:34:50|988.3|977.5|988.3|977.5|988.3|977.5|988.3|977.5|1
1649997300000|2022-04-15 04:35:00|988.35|977.55|987.99|977.19|988.35|977.55|987.99|977.19|2
1649997310000|2022-04-15 04:35:10|988.35|977.55|988.35|977.55|988.35|977.55|988.35|977.55|1
1649997340000|2022-04-15 04:35:40|988.15|977.35|988.15|977.35|988.15|977.35|988.15|977.35|1
1649997360000|2022-04-15 04:36:00|988.1|977.3|988.23|977.43|988.23|977.43|988.1|977.3|2
1649997370000|2022-04-15 04:36:10|988.1|977.3|988.1|977.3|988.23|977.43|988.1|977.3|5
1649997380000|2022-04-15 04:36:20|988.23|977.43|988.23|977.43|988.4|977.6|988.23|977.43|3
1649997390000|2022-04-15 04:36:30|988.4|977.6|988.4|977.6|988.4|977.6|988.4|977.6|1
1649997400000|2022-04-15 04:36:40|988.7|977.9|988.7|977.9|988.7|977.9|988.7|977.9|1
1649997410000|2022-04-15 04:36:50|988.86|978.06|988.86|978.06|988.86|978.06|988.7|977.9|3
1649997420000|2022-04-15 04:37:00|988.7|977.9|988.86|978.06|988.86|978.06|988.7|977.9|2
1649997430000|2022-04-15 04:37:10|989.1|978.3|988.9|978.1|989.1|978.3|988.9|978.1|3
1649997440000|2022-04-15 04:37:20|988.75|977.95|988.9|978.1|988.9|978.1|988.75|977.95|3
1649997500000|2022-04-15 04:38:20|988.4|977.6|988.4|977.6|988.4|977.6|988.4|977.6|1
1649997540000|2022-04-15 04:39:00|987.93|977.13|987.93|977.13|987.93|977.13|987.93|977.13|1
1649997550000|2022-04-15 04:39:10|987.9|977.1|987.93|977.13|987.93|977.13|987.9|977.1|2
1649997560000|2022-04-15 04:39:20|988.52|977.72|988.42|977.62|988.52|977.72|988.42|977.62|2
1649997580000|2022-04-15 04:39:40|988.67|977.87|988.9|978.1|988.9|978.1|988.67|977.87|2
1649997600000|2022-04-15 04:40:00|988.2|977.4|988.2|977.4|988.2|977.4|988.2|977.4|1
1649997660000|2022-04-15 04:41:00|987.93|977.13|987.93|977.13|987.93|977.13|987.93|977.13|1
1649997750000|2022-04-15 04:42:30|987.84|977.04|987.84|977.04|987.84|977.04|987.84|977.04|1
1649997760000|2022-04-15 04:42:40|987.74|976.94|987.74|976.94|987.74|976.94|987.74|976.94|1
1649997870000|2022-04-15 04:44:30|987.6|976.8|987.6|976.8|987.6|976.8|987.6|976.8|1
1649997880000|2022-04-15 04:44:40|987.63|976.83|987.63|976.83|987.63|976.83|987.63|976.83|1
1649997890000|2022-04-15 04:44:50|987.64|976.84|987.63|976.83|987.64|976.84|987.63|976.83|2
1649997900000|2022-04-15 04:45:00|987.83|977.03|987.83|977.03|987.83|977.03|987.83|977.03|1
1649997910000|2022-04-15 04:45:10|987.58|976.78|987.45|976.65|987.58|976.78|987.45|976.65|4
1649997920000|2022-04-15 04:45:20|987.1|976.3|987.1|976.3|987.1|976.3|987.1|976.3|1
1649997930000|2022-04-15 04:45:30|986.9|976.1|986.9|976.1|986.9|976.1|986.9|976.1|1
1649998000000|2022-04-15 04:46:40|986.8|976|986.8|976|986.8|976|986.8|976|1
1649998010000|2022-04-15 04:46:50|986.75|975.95|986.75|975.95|986.75|975.95|986.75|975.95|1
1649998030000|2022-04-15 04:47:10|986.7|975.9|986.7|975.9|986.7|975.9|986.7|975.9|1
1649998060000|2022-04-15 04:47:40|986.75|975.95|986.75|975.95|986.75|975.95|986.75|975.95|1
1649998070000|2022-04-15 04:47:50|986.67|975.87|986.67|975.87|986.67|975.87|986.67|975.87|1
1649998080000|2022-04-15 04:48:00|986.9|976.1|986.9|976.1|986.9|976.1|986.9|976.1|1
1649998110000|2022-04-15 04:48:30|986.85|976.05|986.85|976.05|986.85|976.05|986.85|976.05|1
1649998170000|2022-04-15 04:49:30|986.61|975.81|986.61|975.81|986.61|975.81|986.61|975.81|1
1649998180000|2022-04-15 04:49:40|986.65|975.85|986.7|975.9|986.7|975.9|986.65|975.85|2
1649998190000|2022-04-15 04:49:50|986.75|975.95|986.75|975.95|986.75|975.95|986.75|975.95|1
1649998200000|2022-04-15 04:50:00|986.8|976|986.8|976|986.8|976|986.8|976|1
1649998210000|2022-04-15 04:50:10|986.9|976.1|986.9|976.1|986.9|976.1|986.9|976.1|1
1649998230000|2022-04-15 04:50:30|987.03|976.23|986.9|976.1|987.35|976.55|986.9|976.1|3
1649998260000|2022-04-15 04:51:00|987.1|976.3|986.85|976.05|987.1|976.3|986.85|976.05|2
1649998270000|2022-04-15 04:51:10|986.6|975.8|986.6|975.8|986.6|975.8|986.6|975.8|1
1649998280000|2022-04-15 04:51:20|986.66|975.86|986.66|975.86|986.66|975.86|986.66|975.86|1
1649998300000|2022-04-15 04:51:40|986.7|975.9|986.7|975.9|986.7|975.9|986.7|975.9|1
1649998310000|2022-04-15 04:51:50|986.66|975.86|986.16|975.36|986.66|975.86|986.16|975.36|3
1649998320000|2022-04-15 04:52:00|985.9|975.1|984.9|974.1|985.9|975.1|984.9|974.1|4
1649998330000|2022-04-15 04:52:10|984.83|974.03|984.83|974.03|984.83|974.03|984.83|974.03|1
1649998340000|2022-04-15 04:52:20|984.9|974.1|984.6|973.8|984.9|974.1|984.6|973.8|2
1649998350000|2022-04-15 04:52:30|984.65|973.85|984.65|973.85|984.65|973.85|984.65|973.85|1
1649998360000|2022-04-15 04:52:40|984.55|973.75|984.55|973.75|984.55|973.75|984.55|973.75|1
1649998420000|2022-04-15 04:53:40|984.4|973.6|984.4|973.6|984.4|973.6|984.4|973.6|1
1649998430000|2022-04-15 04:53:50|984.55|973.75|984.5|973.7|984.55|973.75|984.5|973.7|2
1649998440000|2022-04-15 04:54:00|984.55|973.75|984.55|973.75|984.55|973.75|984.55|973.75|1
1649998450000|2022-04-15 04:54:10|984.9|974.1|984.9|974.1|984.9|974.1|984.9|974.1|1
1649998540000|2022-04-15 04:55:40|984.8|974|984.64|973.84|984.8|974|984.64|973.84|2
1649998550000|2022-04-15 04:55:50|984.58|973.78|984.58|973.78|984.58|973.78|984.58|973.78|1
1649998560000|2022-04-15 04:56:00|984.27|973.47|984.27|973.47|984.27|973.47|984.27|973.47|1
1649998600000|2022-04-15 04:56:40|984.24|973.44|984.27|973.47|984.27|973.47|984.24|973.44|2
1649998620000|2022-04-15 04:57:00|983.83|973.03|983.74|972.94|983.83|973.03|983.74|972.94|2
1649998630000|2022-04-15 04:57:10|983.68|972.88|983.68|972.88|983.68|972.88|983.68|972.88|1
1649998640000|2022-04-15 04:57:20|983.54|972.74|983.54|972.74|983.54|972.74|983.54|972.74|1
1649998650000|2022-04-15 04:57:30|983.53|972.73|983.53|972.73|983.53|972.73|983.53|972.73|1
1649998670000|2022-04-15 04:57:50|983.95|973.15|984.75|973.95|984.75|973.95|983.95|973.15|3
1649998680000|2022-04-15 04:58:00|984.9|974.1|984.9|974.1|984.9|974.1|984.9|974.1|1
1649998710000|2022-04-15 04:58:30|985.04|974.24|985.48|974.68|985.48|974.68|985.04|974.24|3
1649998720000|2022-04-15 04:58:40|985.44|974.64|985.29|974.49|985.44|974.64|985.29|974.49|3
1649998730000|2022-04-15 04:58:50|985|974.2|985|974.2|985|974.2|985|974.2|1
1649998750000|2022-04-15 04:59:10|984.9|974.1|984.9|974.1|984.9|974.1|984.9|974.1|1
1649998760000|2022-04-15 04:59:20|985.04|974.24|984.79|973.99|985.04|974.24|984.79|973.99|2
1649998770000|2022-04-15 04:59:30|984.3|973.5|984.3|973.5|984.3|973.5|984.3|973.5|1
1649998780000|2022-04-15 04:59:40|984.45|973.65|984.45|973.65|984.45|973.65|984.45|973.65|1
1649998790000|2022-04-15 04:59:50|984.3|973.5|984.3|973.5|984.3|973.5|984.3|973.5|1
1649998820000|2022-04-15 05:00:20|984.35|973.55|984.35|973.55|984.35|973.55|984.35|973.55|1
1649998830000|2022-04-15 05:00:30|984.3|973.5|983.54|972.74|984.3|973.5|983.54|972.74|3
1649998840000|2022-04-15 05:00:40|983.19|972.39|983.15|972.35|983.55|972.75|983.05|972.25|4
1649998850000|2022-04-15 05:00:50|983.05|972.25|982.9|972.1|983.05|972.25|982.9|972.1|2
1649998870000|2022-04-15 05:01:10|983.25|972.45|983.4|972.6|983.4|972.6|983.25|972.45|2
1649998890000|2022-04-15 05:01:30|983.9|973.1|983.9|973.1|983.9|973.1|983.9|973.1|1
1649998910000|2022-04-15 05:01:50|983.94|973.14|984.49|973.69|984.49|973.69|983.94|973.14|2
1649998920000|2022-04-15 05:02:00|984.95|974.15|984.95|974.15|984.95|974.15|984.95|974.15|1
1649998930000|2022-04-15 05:02:10|985.4|974.6|985.05|974.25|985.9|975.1|985.05|974.25|4
1649998940000|2022-04-15 05:02:20|985|974.2|985|974.2|985|974.2|985|974.2|1
1649998980000|2022-04-15 05:03:00|984.9|974.1|984.9|974.1|984.9|974.1|984.9|974.1|1
1649998990000|2022-04-15 05:03:10|984.8|974|984.9|974.1|984.9|974.1|984.8|974|2
1649999000000|2022-04-15 05:03:20|984.82|974.02|983.9|973.1|984.82|974.02|983.9|973.1|4
1649999080000|2022-04-15 05:04:40|983.95|973.15|983.95|973.15|983.95|973.15|983.95|973.15|1
1649999120000|2022-04-15 05:05:20|984|973.2|984|973.2|984|973.2|984|973.2|1
1649999140000|2022-04-15 05:05:40|983.9|973.1|983.9|973.1|983.9|973.1|983.9|973.1|1
1649999230000|2022-04-15 05:07:10|984.05|973.25|984.4|973.6|984.4|973.6|984.05|973.25|2
1649999270000|2022-04-15 05:07:50|984|973.2|984|973.2|984|973.2|984|973.2|1
1649999280000|2022-04-15 05:08:00|983.9|973.1|983.9|973.1|983.9|973.1|983.9|973.1|1
1649999350000|2022-04-15 05:09:10|984.08|973.28|983.9|973.1|984.1|973.3|983.9|973.1|5
1649999360000|2022-04-15 05:09:20|984.21|973.41|983.9|973.1|984.21|973.41|983.9|973.1|16
1649999370000|2022-04-15 05:09:30|984.21|973.41|983.9|973.1|984.21|973.41|983.9|973.1|4
1649999440000|2022-04-15 05:10:40|983.8|973|983.8|973|983.8|973|983.8|973|1
1649999470000|2022-04-15 05:11:10|983.85|973.05|983.4|972.6|983.85|973.05|983.4|972.6|3
1649999480000|2022-04-15 05:11:20|982.9|972.1|982.9|972.1|982.9|972.1|982.9|972.1|1
1649999500000|2022-04-15 05:11:40|983.05|972.25|983.55|972.75|983.55|972.75|983.05|972.25|2
1649999520000|2022-04-15 05:12:00|983.75|972.95|983.75|972.95|983.75|972.95|983.75|972.95|1
1649999530000|2022-04-15 05:12:10|983.64|972.84|983.64|972.84|983.64|972.84|983.64|972.84|1
1649999540000|2022-04-15 05:12:20|983.75|972.95|983.75|972.95|983.75|972.95|983.75|972.95|1
1649999570000|2022-04-15 05:12:50|983.3|972.5|983.75|972.95|983.75|972.95|983.3|972.5|3
1649999580000|2022-04-15 05:13:00|983.9|973.1|983.9|973.1|983.9|973.1|983.9|973.1|1
1649999590000|2022-04-15 05:13:10|983.4|972.6|983.32|972.52|983.4|972.6|983.32|972.52|2
1649999600000|2022-04-15 05:13:20|983.31|972.51|982.6|971.8|983.32|972.52|982.6|971.8|8
1649999610000|2022-04-15 05:13:30|982.1|971.3|982.1|971.3|982.1|971.3|982.1|971.3|1
1649999620000|2022-04-15 05:13:40|981.94|971.14|981.9|971.1|981.94|971.14|981.9|971.1|2
1649999630000|2022-04-15 05:13:50|981.1|970.3|981.15|970.35|981.15|970.35|981.1|970.3|2
1649999640000|2022-04-15 05:14:00|981.4|970.6|981.4|970.6|981.4|970.6|981.4|970.6|1
1649999650000|2022-04-15 05:14:10|981.28|970.48|981.9|971.1|982|971.2|981.28|970.48|5
1649999660000|2022-04-15 05:14:20|981.65|970.85|981.15|970.35|981.65|970.85|981.15|970.35|2
1649999700000|2022-04-15 05:15:00|981.4|970.6|981.4|970.6|981.4|970.6|981.29|970.49|3
1649999710000|2022-04-15 05:15:10|981.9|971.1|981.9|971.1|981.9|971.1|981.9|971.1|1
1649999720000|2022-04-15 05:15:20|981.78|970.98|981.5|970.7|981.78|970.98|981.5|970.7|2
1649999740000|2022-04-15 05:15:40|981.25|970.45|981.25|970.45|981.25|970.45|981.25|970.45|1
1649999750000|2022-04-15 05:15:50|980.74|969.94|980.24|969.44|980.74|969.94|980.24|969.44|3
1649999790000|2022-04-15 05:16:30|980.05|969.25|980.05|969.25|980.05|969.25|980.05|969.25|1
1649999800000|2022-04-15 05:16:40|980|969.2|980|969.2|980|969.2|980|969.2|1
1649999810000|2022-04-15 05:16:50|980.05|969.25|980.05|969.25|980.05|969.25|980.05|969.25|1
1649999850000|2022-04-15 05:17:30|980|969.2|980|969.2|980|969.2|980|969.2|1
1649999860000|2022-04-15 05:17:40|980.11|969.31|980.74|969.94|980.74|969.94|980.11|969.31|3
1649999870000|2022-04-15 05:17:50|980.24|969.44|980.29|969.49|980.29|969.49|980.24|969.44|2
1649999880000|2022-04-15 05:18:00|980.74|969.94|980.74|969.94|980.74|969.94|980.74|969.94|1
1649999890000|2022-04-15 05:18:10|980.85|970.05|980.85|970.05|980.85|970.05|980.85|970.05|1
1649999920000|2022-04-15 05:18:40|980.9|970.1|980.9|970.1|980.9|970.1|980.9|970.1|1
1650000000000|2022-04-15 05:20:00|980.8|970|980.8|970|980.8|970|980.8|970|1
1650000020000|2022-04-15 05:20:20|980.9|970.1|980.9|970.1|980.9|970.1|980.9|970.1|1
1650000050000|2022-04-15 05:20:50|980.94|970.14|981.59|970.79|981.59|970.79|980.94|970.14|5
1650000060000|2022-04-15 05:21:00|981.9|971.1|982.65|971.85|982.65|971.85|981.87|971.07|8
1650000070000|2022-04-15 05:21:10|982.9|972.1|982.9|972.1|982.9|972.1|982.9|972.1|1
1650000110000|2022-04-15 05:21:50|983|972.2|983.07|972.27|983.45|972.65|983|972.2|6
1650000120000|2022-04-15 05:22:00|983.23|972.43|983.64|972.84|983.64|972.84|983.23|972.43|4
1650000130000|2022-04-15 05:22:10|983.9|973.1|983.9|973.1|983.9|973.1|983.9|973.1|1
1650000170000|2022-04-15 05:22:50|983.85|973.05|983.2|972.4|983.85|973.05|983.2|972.4|3
1650000190000|2022-04-15 05:23:10|983.25|972.45|983.9|973.1|983.9|973.1|983.25|972.45|5
1650000200000|2022-04-15 05:23:20|984.2|973.4|984.2|973.4|984.2|973.4|984.2|973.4|1
1650000210000|2022-04-15 05:23:30|984.15|973.35|984.15|973.35|984.15|973.35|984.15|973.35|1
1650000240000|2022-04-15 05:24:00|983.9|973.1|983.9|973.1|983.9|973.1|983.9|973.1|1
1650000250000|2022-04-15 05:24:10|984.25|973.45|984.25|973.45|984.25|973.45|984.25|973.45|1
1650000260000|2022-04-15 05:24:20|984.05|973.25|984.67|973.87|984.67|973.87|984.05|973.25|2
1650000270000|2022-04-15 05:24:30|984.78|973.98|984.25|973.45|984.78|973.98|984.25|973.45|7
1650000290000|2022-04-15 05:24:50|984|973.2|984|973.2|984|973.2|984|973.2|1
1650000330000|2022-04-15 05:25:30|983.9|973.1|983.15|972.35|983.9|973.1|983.15|972.35|2
1650000340000|2022-04-15 05:25:40|982.9|972.1|981.9|971.1|982.9|972.1|981.9|971.1|6
1650000350000|2022-04-15 05:25:50|982.3|971.5|982.4|971.6|982.4|971.6|982.28|971.48|3
1650000360000|2022-04-15 05:26:00|982.85|972.05|982.85|972.05|982.85|972.05|982.85|972.05|1
1650000380000|2022-04-15 05:26:20|982.9|972.1|982.9|972.1|982.9|972.1|982.9|972.1|1
1650000420000|2022-04-15 05:27:00|982.8|972|982.8|972|982.8|972|982.8|972|1
1650000430000|2022-04-15 05:27:10|982.9|972.1|982.9|972.1|982.9|972.1|982.9|972.1|1
1650000480000|2022-04-15 05:28:00|983.28|972.48|983.4|972.6|983.4|972.6|982.9|972.1|5
1650000500000|2022-04-15 05:28:20|983.3|972.5|983.3|972.5|983.3|972.5|983.3|972.5|1
1650000540000|2022-04-15 05:29:00|983.2|972.4|982.95|972.15|983.2|972.4|982.95|972.15|2
1650000610000|2022-04-15 05:30:10|983.3|972.5|983.8|973|983.8|973|983.3|972.5|2
1650000630000|2022-04-15 05:30:30|983.85|973.05|983.58|972.78|983.85|973.05|983.58|972.78|2
1650000680000|2022-04-15 05:31:20|983.05|972.25|983.05|972.25|983.05|972.25|983.05|972.25|1
1650000740000|2022-04-15 05:32:20|983.08|972.28|983.08|972.28|983.08|972.28|983.08|972.28|1
1650000780000|2022-04-15 05:33:00|983|972.2|983|972.2|983|972.2|983|972.2|1
1650000790000|2022-04-15 05:33:10|983.4|972.6|984.9|974.1|984.9|974.1|983.4|972.6|3
1650000820000|2022-04-15 05:33:40|985.07|974.27|985.07|974.27|985.07|974.27|985.07|974.27|1
1650000840000|2022-04-15 05:34:00|985.2|974.4|985.9|975.1|985.9|975.1|985.2|974.4|4
1650000850000|2022-04-15 05:34:10|986|975.2|986|975.2|986|975.2|986|975.2|1
1650000880000|2022-04-15 05:34:40|986.31|975.51|986.85|976.05|986.85|976.05|986.31|975.51|2
1650000890000|2022-04-15 05:34:50|986.9|976.1|986.9|976.1|986.9|976.1|986.9|976.1|1
1650000900000|2022-04-15 05:35:00|987|976.2|987|976.2|987|976.2|987|976.2|1
1650000910000|2022-04-15 05:35:10|987.15|976.35|987.9|977.1|987.9|977.1|987.15|976.35|3
1650000940000|2022-04-15 05:35:40|987.95|977.15|987.95|977.15|987.95|977.15|987.95|977.15|1
1650000960000|2022-04-15 05:36:00|988.03|977.23|988.03|977.23|988.03|977.23|988.03|977.23|1
1650000970000|2022-04-15 05:36:10|988|977.2|988|977.2|988|977.2|988|977.2|1
1650000990000|2022-04-15 05:36:30|987.51|976.71|987.6|976.8|987.6|976.8|987.06|976.26|5
1650001000000|2022-04-15 05:36:40|987.69|976.89|987.29|976.49|987.69|976.89|987.29|976.49|3
1650001020000|2022-04-15 05:37:00|987.1|976.3|987.1|976.3|987.1|976.3|987.1|976.3|1
1650001030000|2022-04-15 05:37:10|987.05|976.25|987.05|976.25|987.05|976.25|987.05|976.25|1
1650001040000|2022-04-15 05:37:20|986.9|976.1|986.65|975.85|986.9|976.1|986.65|975.85|2
1650001050000|2022-04-15 05:37:30|986.4|975.6|986.15|975.35|986.4|975.6|986.15|975.35|2
1650001070000|2022-04-15 05:37:50|985.9|975.1|986.85|976.05|986.85|976.05|985.9|975.1|4
1650001090000|2022-04-15 05:38:10|986.4|975.6|986.4|975.6|986.4|975.6|986.1|975.3|4
1650001140000|2022-04-15 05:39:00|986.8|976|986.8|976|986.8|976|986.8|976|1
1650001150000|2022-04-15 05:39:10|986.4|975.6|986.4|975.6|986.4|975.6|986.32|975.52|3
1650001160000|2022-04-15 05:39:20|986.9|976.1|986.9|976.1|986.9|976.1|986.9|976.1|1
1650001220000|2022-04-15 05:40:20|987.8|977|987.8|977|987.8|977|987.8|977|1
1650001240000|2022-04-15 05:40:40|987.91|977.11|987.91|977.11|987.91|977.11|987.91|977.11|1
1650001260000|2022-04-15 05:41:00|987.51|976.71|987.51|976.71|987.51|976.71|987.51|976.71|1
1650001270000|2022-04-15 05:41:10|987.25|976.45|987.25|976.45|987.25|976.45|987.25|976.45|1
1650001290000|2022-04-15 05:41:30|987.15|976.35|987.15|976.35|987.15|976.35|987.15|976.35|1
1650001300000|2022-04-15 05:41:40|987.05|976.25|987.05|976.25|987.05|976.25|987.05|976.25|1
1650001310000|2022-04-15 05:41:50|986.9|976.1|986.9|976.1|986.9|976.1|986.9|976.1|1
1650001320000|2022-04-15 05:42:00|986.95|976.15|986.95|976.15|986.95|976.15|986.95|976.15|1
1650001330000|2022-04-15 05:42:10|987.02|976.22|987.02|976.22|987.02|976.22|987.02|976.22|1
1650001400000|2022-04-15 05:43:20|986.9|976.1|986.9|976.1|986.9|976.1|986.9|976.1|1
1650001410000|2022-04-15 05:43:30|987.15|976.35|987.15|976.35|987.15|976.35|987.15|976.35|1
1650001430000|2022-04-15 05:43:50|987.25|976.45|987.25|976.45|987.25|976.45|987.25|976.45|1
1650001440000|2022-04-15 05:44:00|987.15|976.35|987.15|976.35|987.15|976.35|987.15|976.35|1
1650001450000|2022-04-15 05:44:10|986.9|976.1|985.95|975.15|987.05|976.25|985.95|975.15|4
1650001470000|2022-04-15 05:44:30|985.9|975.1|985.9|975.1|985.9|975.1|985.9|975.1|1
1650001590000|2022-04-15 05:46:30|985.75|974.95|985.2|974.4|985.75|974.95|985.2|974.4|3
1650001620000|2022-04-15 05:47:00|985.1|974.3|985.1|974.3|985.1|974.3|985.1|974.3|1
1650001640000|2022-04-15 05:47:20|984.94|974.14|984.4|973.6|984.94|974.14|984.4|973.6|3
1650001650000|2022-04-15 05:47:30|983.95|973.15|983.95|973.15|983.95|973.15|983.95|973.15|1
1650001670000|2022-04-15 05:47:50|983.9|973.1|983.9|973.1|983.9|973.1|983.9|973.1|1
1650001740000|2022-04-15 05:49:00|983.95|973.15|983.95|973.15|983.95|973.15|983.95|973.15|1
1650001760000|2022-04-15 05:49:20|983.9|973.1|983.9|973.1|983.9|973.1|983.9|973.1|1
1650001820000|2022-04-15 05:50:20|983.65|972.85|983.3|972.5|983.65|972.85|983.3|972.5|2
1650001830000|2022-04-15 05:50:30|983.19|972.39|983.19|972.39|983.19|972.39|983.19|972.39|1
1650001840000|2022-04-15 05:50:40|983.18|972.38|983.08|972.28|983.27|972.47|982.9|972.1|6
1650001850000|2022-04-15 05:50:50|982.9|972.1|982.9|972.1|982.9|972.1|982.9|972.1|1
1650001860000|2022-04-15 05:51:00|982.95|972.15|982.95|972.15|982.95|972.15|982.95|972.15|1
1650001870000|2022-04-15 05:51:10|983.27|972.47|983.64|972.84|983.64|972.84|983.27|972.47|2
1650001880000|2022-04-15 05:51:20|983.77|972.97|983.77|972.97|983.77|972.97|983.77|972.97|1
1650001900000|2022-04-15 05:51:40|983.61|972.81|983.72|972.92|983.72|972.92|983.61|972.81|2
1650001920000|2022-04-15 05:52:00|983.5|972.7|983.45|972.65|983.5|972.7|983.45|972.65|2
1650001960000|2022-04-15 05:52:40|983.35|972.55|982.95|972.15|983.35|972.55|982.95|972.15|2
1650001970000|2022-04-15 05:52:50|983.24|972.44|982.9|972.1|983.24|972.44|982.9|972.1|2
1650002090000|2022-04-15 05:54:50|983.18|972.38|983|972.2|983.35|972.55|983|972.2|3
1650002100000|2022-04-15 05:55:00|983.18|972.38|983.4|972.6|983.4|972.6|983.18|972.38|2
1650002140000|2022-04-15 05:55:40|983.48|972.68|983.4|972.6|983.48|972.68|983.4|972.6|2
1650002160000|2022-04-15 05:56:00|983.63|972.83|983.4|972.6|983.63|972.83|983.23|972.43|3
1650002170000|2022-04-15 05:56:10|983.63|972.83|983.6|972.8|983.63|972.83|983.15|972.35|4
1650002180000|2022-04-15 05:56:20|983.1|972.3|983.1|972.3|983.1|972.3|983.1|972.3|1
1650002200000|2022-04-15 05:56:40|982.98|972.18|982.45|971.65|982.98|972.18|982.45|971.65|2
1650002280000|2022-04-15 05:58:00|982.1|971.3|982.1|971.3|982.1|971.3|982.1|971.3|1
1650002290000|2022-04-15 05:58:10|981.9|971.1|981.9|971.1|981.9|971.1|981.9|971.1|1
1650002300000|2022-04-15 05:58:20|981.07|970.27|981.07|970.27|981.07|970.27|981.07|970.27|1
1650002310000|2022-04-15 05:58:30|981.27|970.47|981.2|970.4|981.27|970.47|981.2|970.4|2
1650002320000|2022-04-15 05:58:40|980.9|970.1|980.54|969.74|980.9|970.1|980.54|969.74|3
1650002330000|2022-04-15 05:58:50|980.05|969.25|980.15|969.35|980.15|969.35|980.05|969.25|2
1650002340000|2022-04-15 05:59:00|980.2|969.4|980.2|969.4|980.2|969.4|980.2|969.4|1
1650002350000|2022-04-15 05:59:10|980.15|969.35|980.15|969.35|980.15|969.35|980.15|969.35|1
1650002370000|2022-04-15 05:59:30|980.24|969.44|980.24|969.44|980.24|969.44|980.24|969.44|1
1650002390000|2022-04-15 05:59:50|980.27|969.47|980.77|969.97|980.77|969.97|980.27|969.47|2
1650002400000|2022-04-15 06:00:00|980.9|970.1|980.9|970.1|980.9|970.1|980.9|970.1|1
1650002410000|2022-04-15 06:00:10|980.8|970|980.8|970|980.8|970|980.8|970|1
1650002420000|2022-04-15 06:00:20|980.61|969.81|980.9|970.1|980.9|970.1|980.6|969.8|4
1650002430000|2022-04-15 06:00:30|981.15|970.35|981.52|970.72|981.52|970.72|980.9|970.1|6
1650002440000|2022-04-15 06:00:40|981.86|971.06|982.6|971.8|982.6|971.8|981.86|971.06|3
1650002450000|2022-04-15 06:00:50|982.9|972.1|982.9|972.1|982.9|972.1|982.9|972.1|1
1650002460000|2022-04-15 06:01:00|982.85|972.05|982.65|971.85|982.9|972.1|982.64|971.84|4
1650002470000|2022-04-15 06:01:10|982.4|971.6|982.15|971.35|982.4|971.6|982.15|971.35|2
1650002480000|2022-04-15 06:01:20|981.9|971.1|981.55|970.75|981.9|971.1|981.55|970.75|2
1650002490000|2022-04-15 06:01:30|981.05|970.25|981.05|970.25|981.05|970.25|981.05|970.25|1
1650002500000|2022-04-15 06:01:40|981.4|970.6|981.4|970.6|981.4|970.6|981.28|970.48|3
1650002510000|2022-04-15 06:01:50|981.78|970.98|981.4|970.6|981.78|970.98|981.4|970.6|10
1650002520000|2022-04-15 06:02:00|981.25|970.45|981.4|970.6|981.78|970.98|981.25|970.45|8
1650002530000|2022-04-15 06:02:10|981.78|970.98|981.2|970.4|981.78|970.98|981.2|970.4|18
1650002540000|2022-04-15 06:02:20|981.25|970.45|981.25|970.45|981.25|970.45|981.25|970.45|1
1650002580000|2022-04-15 06:03:00|981|970.2|981|970.2|981|970.2|981|970.2|1
1650002590000|2022-04-15 06:03:10|980.9|970.1|980.74|969.94|980.9|970.1|980.74|969.94|3
1650002620000|2022-04-15 06:03:40|980.85|970.05|980.85|970.05|980.85|970.05|980.85|970.05|1
1650002630000|2022-04-15 06:03:50|980.74|969.94|980.29|969.49|980.74|969.94|980.25|969.45|4
1650002640000|2022-04-15 06:04:00|980.74|969.94|980.74|969.94|980.74|969.94|980.74|969.94|1
1650002650000|2022-04-15 06:04:10|980.59|969.79|980.74|969.94|980.74|969.94|980.27|969.47|3
1650002660000|2022-04-15 06:04:20|980.69|969.89|980.24|969.44|980.69|969.89|980.24|969.44|12
1650002690000|2022-04-15 06:04:50|980.19|969.39|980.24|969.44|980.24|969.44|980.19|969.39|2
1650002720000|2022-04-15 06:05:20|980.1|969.3|979.9|969.1|980.1|969.3|979.9|969.1|2
1650002730000|2022-04-15 06:05:30|979.04|968.24|979.04|968.24|979.04|968.24|979.04|968.24|1
1650002750000|2022-04-15 06:05:50|978.99|968.19|978.99|968.19|978.99|968.19|978.99|968.19|1
1650002760000|2022-04-15 06:06:00|979.04|968.24|979.14|968.34|979.14|968.34|979.04|968.24|2
1650002770000|2022-04-15 06:06:10|979.59|968.79|979.59|968.79|979.59|968.79|979.59|968.79|1
1650002780000|2022-04-15 06:06:20|979.9|969.1|979.9|969.1|979.9|969.1|979.9|969.1|1
1650002810000|2022-04-15 06:06:50|979.74|968.94|979.64|968.84|979.74|968.94|979.64|968.84|2
1650002820000|2022-04-15 06:07:00|979.83|969.03|979.83|969.03|979.83|969.03|979.7|968.9|3
1650002830000|2022-04-15 06:07:10|979.41|968.61|979.43|968.63|979.43|968.63|979.41|968.61|2
1650002840000|2022-04-15 06:07:20|979.83|969.03|979.83|969.03|979.83|969.03|979.83|969.03|1
1650002850000|2022-04-15 06:07:30|979.9|969.1|980.02|969.22|980.02|969.22|979.9|969.1|2
1650002860000|2022-04-15 06:07:40|979.95|969.15|979.95|969.15|979.95|969.15|979.95|969.15|1
1650002880000|2022-04-15 06:08:00|980|969.2|980|969.2|980|969.2|980|969.2|1
1650002910000|2022-04-15 06:08:30|979.9|969.1|979.9|969.1|979.9|969.1|979.82|969.02|4
1650002920000|2022-04-15 06:08:40|979.3|968.5|979.3|968.5|979.3|968.5|979.3|968.5|1
1650002950000|2022-04-15 06:09:10|979.2|968.4|979.4|968.6|979.4|968.6|979.15|968.35|3
1650002960000|2022-04-15 06:09:20|979.9|969.1|979.9|969.1|979.9|969.1|979.9|969.1|1
1650002970000|2022-04-15 06:09:30|979.95|969.15|979.95|969.15|979.95|969.15|979.95|969.15|1
1650003030000|2022-04-15 06:10:30|980.1|969.3|980.1|969.3|980.1|969.3|980.1|969.3|1
1650003070000|2022-04-15 06:11:10|980|969.2|980.05|969.25|980.05|969.25|980|969.2|2
1650003090000|2022-04-15 06:11:30|980|969.2|980|969.2|980|969.2|980|969.2|1
1650003110000|2022-04-15 06:11:50|979.95|969.15|979.95|969.15|979.95|969.15|979.95|969.15|1
1650003130000|2022-04-15 06:12:10|980|969.2|980|969.2|980|969.2|980|969.2|1
1650003150000|2022-04-15 06:12:30|979.95|969.15|979.95|969.15|979.95|969.15|979.95|969.15|1
1650003160000|2022-04-15 06:12:40|980|969.2|980|969.2|980|969.2|980|969.2|1
1650003170000|2022-04-15 06:12:50|979.95|969.15|979.95|969.15|979.95|969.15|979.95|969.15|1
1650003190000|2022-04-15 06:13:10|980|969.2|980|969.2|980|969.2|980|969.2|1
1650003200000|2022-04-15 06:13:20|979.9|969.1|979.9|969.1|979.9|969.1|979.65|968.85|4
1650003210000|2022-04-15 06:13:30|980|969.2|980|969.2|980|969.2|980|969.2|1
1650003230000|2022-04-15 06:13:50|980.05|969.25|980.05|969.25|980.05|969.25|980.05|969.25|1
1650003240000|2022-04-15 06:14:00|980|969.2|980|969.2|980|969.2|980|969.2|1
1650003290000|2022-04-15 06:14:50|979.9|969.1|979.9|969.1|979.9|969.1|979.9|969.1|1
1650003330000|2022-04-15 06:15:30|979.75|968.95|979.75|968.95|979.75|968.95|979.75|968.95|1
1650003340000|2022-04-15 06:15:40|979.49|968.69|979.49|968.69|979.49|968.69|979.49|968.69|1
1650003350000|2022-04-15 06:15:50|978.99|968.19|978.99|968.19|978.99|968.19|978.99|968.19|1
1650003480000|2022-04-15 06:18:00|979.35|968.55|979.85|969.05|979.85|969.05|979.35|968.55|2
1650003490000|2022-04-15 06:18:10|979.6|968.8|979.1|968.3|979.6|968.8|979.1|968.3|3
1650003500000|2022-04-15 06:18:20|979.05|968.25|979.05|968.25|979.05|968.25|979.05|968.25|1
1650003520000|2022-04-15 06:18:40|978.9|968.1|978.55|967.75|978.9|968.1|978.55|967.75|3
1650003530000|2022-04-15 06:18:50|978.75|967.95|978.75|967.95|978.75|967.95|978.75|967.95|1
1650003540000|2022-04-15 06:19:00|978.8|968|978.8|968|978.8|968|978.8|968|1
1650003550000|2022-04-15 06:19:10|979.15|968.35|979.15|968.35|979.15|968.35|979.15|968.35|1
1650003560000|2022-04-15 06:19:20|978.9|968.1|978.9|968.1|978.9|968.1|978.78|967.98|3
1650003590000|2022-04-15 06:19:50|978.95|968.15|978.95|968.15|978.95|968.15|978.95|968.15|1
1650003600000|2022-04-15 06:20:00|978.98|968.18|978.98|968.18|978.98|968.18|978.98|968.18|1
1650003660000|2022-04-15 06:21:00|978.95|968.15|978.9|968.1|978.95|968.15|978.9|968.1|2
1650003670000|2022-04-15 06:21:10|978.7|967.9|978.35|967.55|978.7|967.9|978.35|967.55|2
1650003680000|2022-04-15 06:21:20|978.5|967.7|978.9|968.1|978.9|968.1|978.5|967.7|2
1650003690000|2022-04-15 06:21:30|978.98|968.18|978.98|968.18|978.98|968.18|978.98|968.18|1
1650003710000|2022-04-15 06:21:50|978.9|968.1|978.9|968.1|978.9|968.1|978.9|968.1|1
1650003740000|2022-04-15 06:22:20|978.98|968.18|978.98|968.18|978.98|968.18|978.98|968.18|1
1650003850000|2022-04-15 06:24:10|978.95|968.15|978.95|968.15|978.95|968.15|978.95|968.15|1
1650003860000|2022-04-15 06:24:20|978.98|968.18|978.98|968.18|978.98|968.18|978.98|968.18|1
1650003870000|2022-04-15 06:24:30|978.92|968.12|978.2|967.4|978.98|968.18|978.2|967.4|3
1650003890000|2022-04-15 06:24:50|978.15|967.35|978.15|967.35|978.15|967.35|978.15|967.35|1
1650003900000|2022-04-15 06:25:00|978.1|967.3|978.1|967.3|978.1|967.3|978.1|967.3|1
1650003910000|2022-04-15 06:25:10|978.32|967.52|978.9|968.1|978.9|968.1|978.32|967.52|3
1650003920000|2022-04-15 06:25:20|978.95|968.15|978.95|968.15|978.95|968.15|978.95|968.15|1
1650003960000|2022-04-15 06:26:00|978.98|968.18|978.98|968.18|978.98|968.18|978.98|968.18|1
1650003970000|2022-04-15 06:26:10|978.9|968.1|978.9|968.1|978.9|968.1|978.9|968.1|1
1650003980000|2022-04-15 06:26:20|978.85|968.05|978.85|968.05|978.85|968.05|978.85|968.05|1
1650003990000|2022-04-15 06:26:30|978.9|968.1|978.9|968.1|978.9|968.1|978.9|968.1|1
1650004020000|2022-04-15 06:27:00|978.85|968.05|978.85|968.05|978.85|968.05|978.85|968.05|1
1650004070000|2022-04-15 06:27:50|978.9|968.1|978.9|968.1|978.9|968.1|978.9|968.1|1
1650004100000|2022-04-15 06:28:20|978.99|968.19|978.9|968.1|978.99|968.19|978.9|968.1|2
1650004150000|2022-04-15 06:29:10|978.85|968.05|978.85|968.05|978.85|968.05|978.85|968.05|1
1650004170000|2022-04-15 06:29:30|978.74|967.94|978.74|967.94|978.74|967.94|978.74|967.94|1
1650004190000|2022-04-15 06:29:50|978.25|967.45|978.25|967.45|978.25|967.45|978.25|967.45|1
1650004200000|2022-04-15 06:30:00|978.2|967.4|978.29|967.49|978.3|967.5|978.2|967.4|4
1650004220000|2022-04-15 06:30:20|978.8|968|978.85|968.05|978.85|968.05|978.8|968|2
1650004230000|2022-04-15 06:30:30|978.84|968.04|978.9|968.1|978.9|968.1|978.84|968.04|2
1650004240000|2022-04-15 06:30:40|978.85|968.05|978.9|968.1|978.9|968.1|978.85|968.05|2
1650004250000|2022-04-15 06:30:50|978.84|968.04|978.83|968.03|978.84|968.04|978.83|968.03|2
1650004260000|2022-04-15 06:31:00|978.05|967.25|978.05|967.25|978.05|967.25|978.05|967.25|1
1650004310000|2022-04-15 06:31:50|978|967.2|978|967.2|978|967.2|978|967.2|1
1650004320000|2022-04-15 06:32:00|977.9|967.1|977.96|967.16|977.96|967.16|977.9|967.1|2
1650004350000|2022-04-15 06:32:30|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1650004360000|2022-04-15 06:32:40|978|967.2|978|967.2|978|967.2|978|967.2|1
1650004380000|2022-04-15 06:33:00|977.95|967.15|977.95|967.15|977.95|967.15|977.95|967.15|1
1650004420000|2022-04-15 06:33:40|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1650004430000|2022-04-15 06:33:50|977.82|967.02|977.9|967.1|977.9|967.1|977.82|967.02|2
1650004440000|2022-04-15 06:34:00|977.82|967.02|977.9|967.1|977.9|967.1|977.82|967.02|2
1650004450000|2022-04-15 06:34:10|977.82|967.02|977.9|967.1|977.9|967.1|977.55|966.75|3
1650004460000|2022-04-15 06:34:20|977.73|966.93|977.9|967.1|977.9|967.1|977.73|966.93|3
1650004470000|2022-04-15 06:34:30|978|967.2|978|967.2|978|967.2|978|967.2|1
1650004500000|2022-04-15 06:35:00|977.77|966.97|977.4|966.6|977.77|966.97|977.05|966.25|6
1650004520000|2022-04-15 06:35:20|977.55|966.75|977.55|966.75|977.55|966.75|977.55|966.75|1
1650004530000|2022-04-15 06:35:30|977.85|967.05|977.9|967.1|977.9|967.1|977.85|967.05|2
1650004550000|2022-04-15 06:35:50|977.55|966.75|977.55|966.75|977.55|966.75|977.55|966.75|1
1650004560000|2022-04-15 06:36:00|977.25|966.45|977.35|966.55|977.35|966.55|977.25|966.45|2
1650004570000|2022-04-15 06:36:10|977.25|966.45|977.25|966.45|977.25|966.45|977.25|966.45|1
1650004600000|2022-04-15 06:36:40|977.2|966.4|977.2|966.4|977.2|966.4|977.2|966.4|1
1650004620000|2022-04-15 06:37:00|977.25|966.45|977.25|966.45|977.25|966.45|977.25|966.45|1
1650004630000|2022-04-15 06:37:10|977.2|966.4|977.2|966.4|977.2|966.4|977.2|966.4|1
1650004650000|2022-04-15 06:37:30|977.15|966.35|976.9|966.1|977.15|966.35|976.9|966.1|3
1650004660000|2022-04-15 06:37:40|976.63|965.83|976.25|965.45|976.75|965.95|976.25|965.45|4
1650004670000|2022-04-15 06:37:50|976.15|965.35|976.15|965.35|976.15|965.35|976.15|965.35|1
1650004680000|2022-04-15 06:38:00|976|965.2|976|965.2|976|965.2|976|965.2|1
1650004710000|2022-04-15 06:38:30|975.9|965.1|975.05|964.25|975.9|965.1|975.05|964.25|4
1650004720000|2022-04-15 06:38:40|974.99|964.19|974.34|963.54|974.99|964.19|974.34|963.54|3
1650004730000|2022-04-15 06:38:50|974.03|963.23|973.9|963.1|974.03|963.23|973.4|962.6|11
1650004750000|2022-04-15 06:39:10|973.98|963.18|973.9|963.1|973.98|963.18|973.9|963.1|2
1650004820000|2022-04-15 06:40:20|973.5|962.7|973.9|963.1|973.9|963.1|973.5|962.7|3
1650004840000|2022-04-15 06:40:40|973.85|963.05|973.85|963.05|973.85|963.05|973.85|963.05|1
1650004860000|2022-04-15 06:41:00|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1650004870000|2022-04-15 06:41:10|974.03|963.23|974.35|963.55|974.35|963.55|974.03|963.23|2
1650004880000|2022-04-15 06:41:20|974.03|963.23|974.03|963.23|974.03|963.23|974.03|963.23|1
1650004890000|2022-04-15 06:41:30|974.25|963.45|974.65|963.85|974.65|963.85|974.25|963.45|2
1650004910000|2022-04-15 06:41:50|974.25|963.45|973.9|963.1|974.25|963.45|973.9|963.1|2
1650004940000|2022-04-15 06:42:20|973.8|963|973.8|963|973.8|963|973.8|963|1
1650004950000|2022-04-15 06:42:30|973.85|963.05|973.9|963.1|973.9|963.1|973.85|963.05|2
1650004970000|2022-04-15 06:42:50|973.8|963|973.8|963|973.8|963|973.8|963|1
1650004980000|2022-04-15 06:43:00|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1650005010000|2022-04-15 06:43:30|973.76|962.96|973.34|962.54|973.76|962.96|973.34|962.54|2
1650005020000|2022-04-15 06:43:40|972.97|962.17|971.5|960.7|973.06|962.26|971.5|960.7|8
1650005030000|2022-04-15 06:43:50|971.35|960.55|971.9|961.1|971.9|961.1|971.35|960.55|5
1650005060000|2022-04-15 06:44:20|972.05|961.25|972.4|961.6|972.55|961.75|972.05|961.25|3
1650005070000|2022-04-15 06:44:30|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1650005080000|2022-04-15 06:44:40|972.35|961.55|971.9|961.1|972.35|961.55|971.9|961.1|3
1650005100000|2022-04-15 06:45:00|972.08|961.28|971.95|961.15|972.2|961.4|971.95|961.15|3
1650005110000|2022-04-15 06:45:10|972.35|961.55|972.4|961.6|972.4|961.6|972|961.2|3
1650005120000|2022-04-15 06:45:20|972.46|961.66|972.46|961.66|972.46|961.66|972.46|961.66|1
1650005130000|2022-04-15 06:45:30|971.96|961.16|971.96|961.16|971.96|961.16|971.96|961.16|1
1650005140000|2022-04-15 06:45:40|971.95|961.15|971.95|961.15|971.95|961.15|971.95|961.15|1
1650005150000|2022-04-15 06:45:50|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1650005160000|2022-04-15 06:46:00|971.95|961.15|971.96|961.16|971.96|961.16|971.95|961.15|2
1650005190000|2022-04-15 06:46:30|971.95|961.15|971.95|961.15|971.95|961.15|971.95|961.15|1
1650005200000|2022-04-15 06:46:40|972.05|961.25|972.05|961.25|972.05|961.25|972.05|961.25|1
1650005220000|2022-04-15 06:47:00|972.17|961.37|972.17|961.37|972.17|961.37|972.17|961.37|1
1650005250000|2022-04-15 06:47:30|972.15|961.35|972.17|961.37|972.17|961.37|972.15|961.35|2
1650005260000|2022-04-15 06:47:40|972.1|961.3|972.1|961.3|972.1|961.3|972.1|961.3|1
1650005270000|2022-04-15 06:47:50|971.96|961.16|971.9|961.1|972.1|961.3|971.9|961.1|3
1650005280000|2022-04-15 06:48:00|971.75|960.95|971.75|960.95|971.75|960.95|971.75|960.95|1
1650005290000|2022-04-15 06:48:10|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1650005300000|2022-04-15 06:48:20|972.1|961.3|972.05|961.25|972.1|961.3|972.05|961.25|2
1650005310000|2022-04-15 06:48:30|972.17|961.37|972.9|962.1|972.9|962.1|972.17|961.37|5
1650005330000|2022-04-15 06:48:50|972.95|962.15|972.95|962.15|972.95|962.15|972.95|962.15|1
1650005340000|2022-04-15 06:49:00|973.18|962.38|974.25|963.45|974.25|963.45|973.18|962.38|5
1650005380000|2022-04-15 06:49:40|974.3|963.5|973.9|963.1|974.3|963.5|973.9|963.1|3
1650005400000|2022-04-15 06:50:00|974.3|963.5|974.8|964|974.8|964|973.9|963.1|4
1650005410000|2022-04-15 06:50:10|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1650005490000|2022-04-15 06:51:30|974.95|964.15|974.95|964.15|974.95|964.15|974.95|964.15|1
1650005500000|2022-04-15 06:51:40|975.06|964.26|975.06|964.26|975.06|964.26|975.06|964.26|1
1650005530000|2022-04-15 06:52:10|975|964.2|975|964.2|975|964.2|975|964.2|1
1650005560000|2022-04-15 06:52:40|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1650005590000|2022-04-15 06:53:10|974.85|964.05|974.9|964.1|974.9|964.1|974.85|964.05|2
1650005600000|2022-04-15 06:53:20|974.59|963.79|974.59|963.79|974.59|963.79|974.59|963.79|1
1650005620000|2022-04-15 06:53:40|974.55|963.75|974.55|963.75|974.55|963.75|974.55|963.75|1
1650005630000|2022-04-15 06:53:50|974.45|963.65|974.45|963.65|974.45|963.65|974.45|963.65|1
1650005650000|2022-04-15 06:54:10|974.54|963.74|974.8|964|974.8|964|974.54|963.74|2
1650005660000|2022-04-15 06:54:20|974.49|963.69|973.9|963.1|974.49|963.69|973.9|963.1|3
1650005780000|2022-04-15 06:56:20|974.2|963.4|973.9|963.1|974.2|963.4|973.9|963.1|2
1650005800000|2022-04-15 06:56:40|974.05|963.25|973.9|963.1|974.2|963.4|973.9|963.1|3
1650005840000|2022-04-15 06:57:20|973.79|962.99|973.88|963.08|973.88|963.08|973.79|962.99|4
1650005850000|2022-04-15 06:57:30|973.7|962.9|973.86|963.06|973.86|963.06|973.7|962.9|2
1650005860000|2022-04-15 06:57:40|973.55|962.75|973.05|962.25|973.55|962.75|973.05|962.25|2
1650005870000|2022-04-15 06:57:50|973.36|962.56|973.36|962.56|973.36|962.56|973.14|962.34|3
1650005880000|2022-04-15 06:58:00|973.2|962.4|973.2|962.4|973.2|962.4|973.2|962.4|1
1650005900000|2022-04-15 06:58:20|973.45|962.65|973.45|962.65|973.45|962.65|973.45|962.65|1
1650005910000|2022-04-15 06:58:30|973.7|962.9|973.45|962.65|973.7|962.9|973.2|962.4|3
1650005920000|2022-04-15 06:58:40|973.8|963|973.8|963|973.8|963|973.8|963|1
1650005930000|2022-04-15 06:58:50|973.3|962.5|973.3|962.5|973.3|962.5|973.3|962.5|1
1650005970000|2022-04-15 06:59:30|973.15|962.35|973.15|962.35|973.15|962.35|973.15|962.35|1
1650005980000|2022-04-15 06:59:40|973.2|962.4|973.2|962.4|973.2|962.4|973.2|962.4|1
1650006000000|2022-04-15 07:00:00|973.1|962.3|973.1|962.3|973.1|962.3|973.1|962.3|1
1650006030000|2022-04-15 07:00:30|973.34|962.54|973.7|962.9|973.7|962.9|973.34|962.54|3
1650006040000|2022-04-15 07:00:40|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1650006060000|2022-04-15 07:01:00|973.95|963.15|973.95|963.15|973.95|963.15|973.95|963.15|1
1650006070000|2022-04-15 07:01:10|973.9|963.1|973.9|963.1|973.9|963.1|973.88|963.08|3
1650006080000|2022-04-15 07:01:20|973.78|962.98|973.78|962.98|973.78|962.98|973.28|962.48|3
1650006090000|2022-04-15 07:01:30|973.53|962.73|973.7|962.9|973.7|962.9|973.06|962.26|7
1650006100000|2022-04-15 07:01:40|973.4|962.6|973.4|962.6|973.4|962.6|973.4|962.6|1
1650006110000|2022-04-15 07:01:50|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1650006160000|2022-04-15 07:02:40|972.55|961.75|972.9|962.1|972.9|962.1|972.2|961.4|5
1650006170000|2022-04-15 07:02:50|972.7|961.9|972.7|961.9|972.7|961.9|972.7|961.9|1
1650006180000|2022-04-15 07:03:00|972.55|961.75|972.05|961.25|972.55|961.75|972.05|961.25|3
1650006190000|2022-04-15 07:03:10|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1650006210000|2022-04-15 07:03:30|971.23|960.43|971.23|960.43|971.23|960.43|971.23|960.43|1
1650006220000|2022-04-15 07:03:40|971.4|960.6|971.1|960.3|971.4|960.6|971.1|960.3|2
1650006230000|2022-04-15 07:03:50|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1650006240000|2022-04-15 07:04:00|970.47|959.67|971|960.2|971|960.2|970.47|959.67|4
1650006250000|2022-04-15 07:04:10|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1650006260000|2022-04-15 07:04:20|971.05|960.25|971.14|960.34|971.14|960.34|971.05|960.25|2
1650006270000|2022-04-15 07:04:30|971.35|960.55|971.64|960.84|971.85|961.05|971.35|960.55|3
1650006280000|2022-04-15 07:04:40|971.85|961.05|971.64|960.84|971.85|961.05|971.64|960.84|3
1650006290000|2022-04-15 07:04:50|971.67|960.87|971.64|960.84|971.67|960.87|971.64|960.84|2
1650006300000|2022-04-15 07:05:00|971.9|961.1|972.54|961.74|972.54|961.74|971.9|961.1|4
1650006310000|2022-04-15 07:05:10|972.19|961.39|971.9|961.1|972.19|961.39|971.9|961.1|2
1650006320000|2022-04-15 07:05:20|972.07|961.27|971.9|961.1|972.07|961.27|971.9|961.1|2
1650006330000|2022-04-15 07:05:30|972.19|961.39|972.19|961.39|972.19|961.39|972.19|961.39|1
1650006340000|2022-04-15 07:05:40|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1650006350000|2022-04-15 07:05:50|972.13|961.33|971.9|961.1|972.19|961.39|971.9|961.1|6
1650006440000|2022-04-15 07:07:20|971.7|960.9|971.9|961.1|971.9|961.1|971.7|960.9|2
1650006450000|2022-04-15 07:07:30|971.75|960.95|971.75|960.95|971.75|960.95|971.75|960.95|1
1650006460000|2022-04-15 07:07:40|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1650006470000|2022-04-15 07:07:50|971.65|960.85|971.65|960.85|971.65|960.85|971.65|960.85|1
1650006480000|2022-04-15 07:08:00|971.15|960.35|971.15|960.35|971.15|960.35|971.15|960.35|1
1650006490000|2022-04-15 07:08:10|970.95|960.15|970.95|960.15|970.95|960.15|970.95|960.15|1
1650006500000|2022-04-15 07:08:20|971.4|960.6|971.75|960.95|971.75|960.95|971.4|960.6|2
1650006510000|2022-04-15 07:08:30|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1650006520000|2022-04-15 07:08:40|971.5|960.7|971.5|960.7|971.8|961|971.5|960.7|3
1650006550000|2022-04-15 07:09:10|971.4|960.6|971.4|960.6|971.4|960.6|971.4|960.6|1
1650006610000|2022-04-15 07:10:10|970.85|960.05|970.85|960.05|970.85|960.05|970.85|960.05|1
1650006620000|2022-04-15 07:10:20|970.83|960.03|970.83|960.03|970.83|960.03|970.83|960.03|1
1650006710000|2022-04-15 07:11:50|970.9|960.1|970.83|960.03|970.9|960.1|970.83|960.03|2
1650006720000|2022-04-15 07:12:00|970.85|960.05|970.85|960.05|970.85|960.05|970.85|960.05|1
1650006750000|2022-04-15 07:12:30|970.83|960.03|970.83|960.03|970.83|960.03|970.83|960.03|1
1650006770000|2022-04-15 07:12:50|970.25|959.45|970.25|959.45|970.25|959.45|970.25|959.45|1
1650006790000|2022-04-15 07:13:10|970.05|959.25|970.05|959.25|970.05|959.25|970.05|959.25|1
1650006810000|2022-04-15 07:13:30|970.1|959.3|970.57|959.77|970.57|959.77|970.1|959.3|4
1650006820000|2022-04-15 07:13:40|970.45|959.65|970.48|959.68|970.51|959.71|970.37|959.57|4
1650006830000|2022-04-15 07:13:50|970.33|959.53|970.33|959.53|970.33|959.53|970.33|959.53|1
1650006970000|2022-04-15 07:16:10|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1650007190000|2022-04-15 07:19:50|969.2|958.4|969.2|958.4|969.4|958.6|969.2|958.4|3
1650007200000|2022-04-15 07:20:00|969|958.2|969|958.2|969|958.2|969|958.2|1
1650007230000|2022-04-15 07:20:30|968.9|958.1|968.85|958.05|968.9|958.1|968.85|958.05|2
1650007250000|2022-04-15 07:20:50|968.35|957.55|967.19|956.39|968.35|957.55|967.19|956.39|8
1650007260000|2022-04-15 07:21:00|966.9|956.1|967.73|956.93|967.73|956.93|966.9|956.1|5
1650007270000|2022-04-15 07:21:10|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1650007280000|2022-04-15 07:21:20|967.65|956.85|967.65|956.85|967.65|956.85|967.65|956.85|1
1650007290000|2022-04-15 07:21:30|967.4|956.6|967.4|956.6|967.4|956.6|967.4|956.6|1
1650007320000|2022-04-15 07:22:00|967.3|956.5|967.35|956.55|967.35|956.55|967.3|956.5|2
1650007330000|2022-04-15 07:22:10|967.4|956.6|967.4|956.6|967.4|956.6|967.4|956.6|1
1650007340000|2022-04-15 07:22:20|967.35|956.55|967.35|956.55|967.35|956.55|967.35|956.55|1
1650007360000|2022-04-15 07:22:40|967.4|956.6|967.75|956.95|967.8|957|967.4|956.6|3
1650007380000|2022-04-15 07:23:00|967.7|956.9|967.7|956.9|967.7|956.9|967.7|956.9|1
1650007410000|2022-04-15 07:23:30|967.6|956.8|967.6|956.8|967.6|956.8|967.6|956.8|1
1650007450000|2022-04-15 07:24:10|967.1|956.3|966.9|956.1|967.1|956.3|966.9|956.1|2
1650007460000|2022-04-15 07:24:20|966.8|956|966.8|956|966.8|956|966.8|956|1
1650007470000|2022-04-15 07:24:30|966.75|955.95|966.25|955.45|966.75|955.95|966.25|955.45|3
1650007480000|2022-04-15 07:24:40|966.5|955.7|966.5|955.7|966.5|955.7|966.03|955.23|5
1650007490000|2022-04-15 07:24:50|966.65|955.85|966.65|955.85|966.65|955.85|966.65|955.85|1
1650007500000|2022-04-15 07:25:00|966.9|956.1|967.45|956.65|967.45|956.65|966.9|956.1|4
1650007510000|2022-04-15 07:25:10|967.9|957.1|967.8|957|967.9|957.1|967.8|957|2
1650007520000|2022-04-15 07:25:20|967.85|957.05|967.85|957.05|967.85|957.05|967.85|957.05|1
1650007530000|2022-04-15 07:25:30|967.8|957|966.95|956.15|967.8|957|966.95|956.15|3
1650007540000|2022-04-15 07:25:40|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1650007550000|2022-04-15 07:25:50|966.96|956.16|966.9|956.1|966.96|956.16|966.9|956.1|2
1650007560000|2022-04-15 07:26:00|967.1|956.3|966.9|956.1|967.1|956.3|966.9|956.1|2
1650007570000|2022-04-15 07:26:10|967.06|956.26|966.9|956.1|967.06|956.26|966.9|956.1|2
1650007580000|2022-04-15 07:26:20|967.06|956.26|966.9|956.1|967.06|956.26|966.9|956.1|2
1650007620000|2022-04-15 07:27:00|966.75|955.95|966.75|955.95|966.75|955.95|966.75|955.95|1
1650007630000|2022-04-15 07:27:10|966.85|956.05|966.85|956.05|966.85|956.05|966.85|956.05|1
1650007660000|2022-04-15 07:27:40|966.4|955.6|965.9|955.1|966.4|955.6|965.9|955.1|2
1650007680000|2022-04-15 07:28:00|966.03|955.23|965.9|955.1|966.03|955.23|965.9|955.1|4
1650007700000|2022-04-15 07:28:20|966.35|955.55|966.35|955.55|966.35|955.55|966.35|955.55|1
1650007780000|2022-04-15 07:29:40|966.4|955.6|966.86|956.06|966.86|956.06|966.4|955.6|2
1650007800000|2022-04-15 07:30:00|966.76|955.96|966.9|956.1|966.92|956.12|966.76|955.96|4
1650007810000|2022-04-15 07:30:10|967.55|956.75|967.63|956.83|967.63|956.83|967.55|956.75|2
1650007820000|2022-04-15 07:30:20|967.55|956.75|967.28|956.48|967.63|956.83|967.28|956.48|3
1650007830000|2022-04-15 07:30:30|966.9|956.1|967.09|956.29|967.09|956.29|966.9|956.1|2
1650007840000|2022-04-15 07:30:40|967.22|956.42|967.58|956.78|967.58|956.78|967.22|956.42|7
1650007860000|2022-04-15 07:31:00|967.7|956.9|967.7|956.9|967.7|956.9|967.7|956.9|1
1650007870000|2022-04-15 07:31:10|967.85|957.05|967.85|957.05|967.85|957.05|967.85|957.05|1
1650007890000|2022-04-15 07:31:30|967.8|957|967.8|957|967.8|957|967.8|957|1
1650007900000|2022-04-15 07:31:40|967.75|956.95|967.75|956.95|967.75|956.95|967.75|956.95|1
1650007910000|2022-04-15 07:31:50|967.8|957|967.4|956.6|967.8|957|967.4|956.6|2
1650007920000|2022-04-15 07:32:00|967.3|956.5|966.82|956.02|967.3|956.5|966.8|956|3
1650007940000|2022-04-15 07:32:20|966.85|956.05|966.85|956.05|966.85|956.05|966.85|956.05|1
1650007970000|2022-04-15 07:32:50|966.82|956.02|966.82|956.02|966.82|956.02|966.82|956.02|1
1650007980000|2022-04-15 07:33:00|966.95|956.15|966.9|956.1|966.95|956.15|966.82|956.02|3
1650007990000|2022-04-15 07:33:10|967.16|956.36|967.05|956.25|967.16|956.36|967.05|956.25|2
1650008000000|2022-04-15 07:33:20|967.31|956.51|967.11|956.31|967.31|956.51|967.1|956.3|3
1650008010000|2022-04-15 07:33:30|967.32|956.52|967.32|956.52|967.32|956.52|967.32|956.52|1
1650008020000|2022-04-15 07:33:40|967.39|956.59|967.36|956.56|967.39|956.59|967.36|956.56|2
1650008030000|2022-04-15 07:33:50|967.39|956.59|967.11|956.31|967.39|956.59|967.11|956.31|3
1650008040000|2022-04-15 07:34:00|967.32|956.52|967.32|956.52|967.32|956.52|967.32|956.52|1
1650008050000|2022-04-15 07:34:10|967.15|956.35|967.32|956.52|967.34|956.54|967.15|956.35|3
1650008060000|2022-04-15 07:34:20|967.36|956.56|967.11|956.31|967.36|956.56|967.11|956.31|2
1650008070000|2022-04-15 07:34:30|967.26|956.46|967.33|956.53|967.33|956.53|967.1|956.3|3
1650008080000|2022-04-15 07:34:40|967.4|956.6|967.35|956.55|967.4|956.6|967.35|956.55|2
1650008090000|2022-04-15 07:34:50|967.33|956.53|967.33|956.53|967.33|956.53|967.33|956.53|1
1650008100000|2022-04-15 07:35:00|967.4|956.6|967.37|956.57|967.42|956.62|967.37|956.57|3
1650008110000|2022-04-15 07:35:10|967.17|956.37|967.47|956.67|967.47|956.67|966.95|956.15|5
1650008120000|2022-04-15 07:35:20|967.9|957.1|968.9|958.1|969.21|958.41|967.9|957.1|10
1650008130000|2022-04-15 07:35:30|969.1|958.3|968.9|958.1|969.1|958.3|968.9|958.1|2
1650008140000|2022-04-15 07:35:40|968.77|957.97|969.15|958.35|969.15|958.35|968.77|957.97|3
1650008150000|2022-04-15 07:35:50|968.9|958.1|969.9|959.1|969.9|959.1|968.9|958.1|4
1650008160000|2022-04-15 07:36:00|970.1|959.3|970.6|959.8|970.6|959.8|970.1|959.3|2
1650008170000|2022-04-15 07:36:10|970.9|960.1|970.1|959.3|970.9|960.1|970.1|959.3|4
1650008180000|2022-04-15 07:36:20|970.4|959.6|970.9|960.1|970.9|960.1|969.95|959.15|3
1650008190000|2022-04-15 07:36:30|970.8|960|970.8|960|970.8|960|970.8|960|1
1650008200000|2022-04-15 07:36:40|970.9|960.1|971|960.2|971|960.2|970.9|960.1|2
1650008210000|2022-04-15 07:36:50|971.05|960.25|970.4|959.6|971.05|960.25|970.4|959.6|2
1650008220000|2022-04-15 07:37:00|970.65|959.85|971.6|960.8|971.6|960.8|970.65|959.85|5
1650008230000|2022-04-15 07:37:10|971.34|960.54|971.19|960.39|971.34|960.54|971.19|960.39|2
1650008240000|2022-04-15 07:37:20|970.99|960.19|970.99|960.19|970.99|960.19|970.99|960.19|1
1650008250000|2022-04-15 07:37:30|971.14|960.34|970.99|960.19|971.14|960.34|970.99|960.19|2
1650008260000|2022-04-15 07:37:40|971.29|960.49|971.85|961.05|971.85|961.05|971.14|960.34|4
1650008270000|2022-04-15 07:37:50|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1650008320000|2022-04-15 07:38:40|971.85|961.05|971.85|961.05|971.85|961.05|971.85|961.05|1
1650008340000|2022-04-15 07:39:00|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1650008370000|2022-04-15 07:39:30|972.04|961.24|971.9|961.1|972.04|961.24|971.9|961.1|2
1650008380000|2022-04-15 07:39:40|972.2|961.4|972.7|961.9|972.7|961.9|972.2|961.4|2
1650008390000|2022-04-15 07:39:50|972.83|962.03|972.7|961.9|972.83|962.03|972.7|961.9|2
1650008410000|2022-04-15 07:40:10|972.95|962.15|972.95|962.15|972.95|962.15|972.95|962.15|1
1650008430000|2022-04-15 07:40:30|973|962.2|973|962.2|973|962.2|973|962.2|1
1650008490000|2022-04-15 07:41:30|973.2|962.4|973.2|962.4|973.2|962.4|973.2|962.4|1
1650008510000|2022-04-15 07:41:50|973.25|962.45|973.25|962.45|973.25|962.45|973.25|962.45|1
1650008520000|2022-04-15 07:42:00|973.3|962.5|973.3|962.5|973.3|962.5|973.3|962.5|1
1650008530000|2022-04-15 07:42:10|973.35|962.55|973.25|962.45|973.35|962.55|973.25|962.45|2
1650008540000|2022-04-15 07:42:20|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1650008560000|2022-04-15 07:42:40|972.79|961.99|972.9|962.1|972.9|962.1|972.79|961.99|2
1650008570000|2022-04-15 07:42:50|972.56|961.76|972.9|962.1|972.9|962.1|972.56|961.76|3
1650008660000|2022-04-15 07:44:20|972.79|961.99|972.9|962.1|972.9|962.1|972.78|961.98|3
1650008670000|2022-04-15 07:44:30|972.95|962.15|972.95|962.15|972.95|962.15|972.95|962.15|1
1650008680000|2022-04-15 07:44:40|972.9|962.1|972.6|961.8|972.9|962.1|972.6|961.8|3
1650008690000|2022-04-15 07:44:50|972.95|962.15|972.95|962.15|972.95|962.15|972.95|962.15|1
1650008700000|2022-04-15 07:45:00|972.35|961.55|972.68|961.88|972.9|962.1|972.35|961.55|5
1650008710000|2022-04-15 07:45:10|972.85|962.05|972.9|962.1|972.9|962.1|972.63|961.83|4
1650008740000|2022-04-15 07:45:40|972.86|962.06|972.86|962.06|972.86|962.06|972.86|962.06|1
1650008750000|2022-04-15 07:45:50|972.15|961.35|972.15|961.35|972.15|961.35|972.15|961.35|1
1650008760000|2022-04-15 07:46:00|972.36|961.56|972.36|961.56|972.74|961.94|972.27|961.47|5
1650008770000|2022-04-15 07:46:10|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1650008790000|2022-04-15 07:46:30|973.02|962.22|973.02|962.22|973.02|962.22|973.02|962.22|1
1650008800000|2022-04-15 07:46:40|973.27|962.47|973.34|962.54|973.38|962.58|973.27|962.47|3
1650008810000|2022-04-15 07:46:50|973.72|962.92|973.9|963.1|973.9|963.1|973.72|962.92|2
1650008820000|2022-04-15 07:47:00|974.85|964.05|974.4|963.6|974.85|964.05|974.4|963.6|2
1650008830000|2022-04-15 07:47:10|974.95|964.15|975.3|964.5|975.3|964.5|974.95|964.15|2
1650008840000|2022-04-15 07:47:20|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1650008860000|2022-04-15 07:47:40|976.12|965.32|976.12|965.32|976.12|965.32|976.12|965.32|1
1650008870000|2022-04-15 07:47:50|976.05|965.25|976.05|965.25|976.05|965.25|976.05|965.25|1
1650008880000|2022-04-15 07:48:00|976.1|965.3|976.1|965.3|976.1|965.3|976.1|965.3|1
1650008900000|2022-04-15 07:48:20|976.15|965.35|976.25|965.45|976.25|965.45|976.15|965.35|2
1650008910000|2022-04-15 07:48:30|976.15|965.35|976.15|965.35|976.15|965.35|976.15|965.35|1
1650008930000|2022-04-15 07:48:50|976.25|965.45|976.25|965.45|976.25|965.45|976.25|965.45|1
1650008940000|2022-04-15 07:49:00|976.15|965.35|976.15|965.35|976.15|965.35|976.15|965.35|1
1650008950000|2022-04-15 07:49:10|976.05|965.25|976.05|965.25|976.05|965.25|976.05|965.25|1
1650008960000|2022-04-15 07:49:20|976.1|965.3|976.1|965.3|976.1|965.3|976.1|965.3|1
1650008980000|2022-04-15 07:49:40|976.25|965.45|976.65|965.85|976.65|965.85|976.25|965.45|3
1650008990000|2022-04-15 07:49:50|976.42|965.62|976.45|965.65|976.45|965.65|976.42|965.62|2
1650009000000|2022-04-15 07:50:00|976.4|965.6|976.45|965.65|976.45|965.65|976.4|965.6|2
1650009010000|2022-04-15 07:50:10|976.5|965.7|976.5|965.7|976.5|965.7|976.5|965.7|1
1650009020000|2022-04-15 07:50:20|976.25|965.45|976.65|965.85|976.65|965.85|976.25|965.45|3
1650009030000|2022-04-15 07:50:30|976.55|965.75|976.65|965.85|976.65|965.85|976.55|965.75|3
1650009040000|2022-04-15 07:50:40|976.35|965.55|976.35|965.55|976.35|965.55|976.35|965.55|1
1650009050000|2022-04-15 07:50:50|976.55|965.75|976.65|965.85|976.65|965.85|976.49|965.69|5
1650009060000|2022-04-15 07:51:00|976.75|965.95|976.75|965.95|976.75|965.95|976.75|965.95|1
1650009070000|2022-04-15 07:51:10|976.65|965.85|976.65|965.85|976.65|965.85|976.65|965.85|1
1650009100000|2022-04-15 07:51:40|976.6|965.8|976.6|965.8|976.6|965.8|976.6|965.8|1
1650009110000|2022-04-15 07:51:50|976.76|965.96|978.3|967.5|978.3|967.5|976.68|965.88|8
1650009120000|2022-04-15 07:52:00|978.4|967.6|978.9|968.1|978.9|968.1|978.4|967.6|2
1650009130000|2022-04-15 07:52:10|979.35|968.55|979.35|968.55|979.35|968.55|979.35|968.55|1
1650009140000|2022-04-15 07:52:20|979.4|968.6|979.4|968.6|979.4|968.6|979.4|968.6|1
1650009150000|2022-04-15 07:52:30|979.85|969.05|980.65|969.85|980.65|969.85|979.85|969.05|2
1650009160000|2022-04-15 07:52:40|980.48|969.68|980.3|969.5|980.48|969.68|980.3|969.5|2
1650009180000|2022-04-15 07:53:00|980.18|969.38|979.5|968.7|980.3|969.5|979.5|968.7|5
1650009190000|2022-04-15 07:53:10|979.45|968.65|979.55|968.75|979.55|968.75|979.45|968.65|2
1650009200000|2022-04-15 07:53:20|979.4|968.6|979.4|968.6|979.4|968.6|979.4|968.6|1
1650009210000|2022-04-15 07:53:30|979.5|968.7|979.5|968.7|979.5|968.7|979.5|968.7|1
1650009220000|2022-04-15 07:53:40|979.8|969|980.25|969.45|980.25|969.45|979.75|968.95|6
1650009230000|2022-04-15 07:53:50|980.29|969.49|981.46|970.66|981.46|970.66|980.29|969.49|6
1650009240000|2022-04-15 07:54:00|981.75|970.95|980.87|970.07|981.75|970.95|980.87|970.07|7
1650009250000|2022-04-15 07:54:10|980.8|970|980.8|970|980.8|970|980.8|970|1
1650009260000|2022-04-15 07:54:20|980.15|969.35|980.15|969.35|980.15|969.35|980.15|969.35|1
1650009270000|2022-04-15 07:54:30|980.2|969.4|980.2|969.4|980.2|969.4|980.2|969.4|1
1650009280000|2022-04-15 07:54:40|980.25|969.45|980.25|969.45|980.25|969.45|980.25|969.45|1
1650009290000|2022-04-15 07:54:50|980.3|969.5|980.3|969.5|980.3|969.5|980.3|969.5|1
1650009300000|2022-04-15 07:55:00|980.15|969.35|979.8|969|980.15|969.35|979.8|969|3
1650009310000|2022-04-15 07:55:10|979.3|968.5|979.3|968.5|979.3|968.5|979.3|968.5|1
1650009320000|2022-04-15 07:55:20|979.55|968.75|979.1|968.3|979.55|968.75|979.1|968.3|2
1650009330000|2022-04-15 07:55:30|979.3|968.5|979.3|968.5|979.3|968.5|979.3|968.5|1
1650009340000|2022-04-15 07:55:40|979.1|968.3|979.1|968.3|979.1|968.3|979.1|968.3|1
1650009350000|2022-04-15 07:55:50|979.4|968.6|979.4|968.6|979.4|968.6|979.4|968.6|1
1650009360000|2022-04-15 07:56:00|979.55|968.75|978.9|968.1|979.55|968.75|978.9|968.1|3
1650009370000|2022-04-15 07:56:10|979.15|968.35|979.4|968.6|979.4|968.6|979.15|968.35|2
1650009380000|2022-04-15 07:56:20|979.9|969.1|979.9|969.1|979.9|969.1|979.9|969.1|1
1650009420000|2022-04-15 07:57:00|980|969.2|979.9|969.1|980|969.2|979.9|969.1|2
1650009430000|2022-04-15 07:57:10|979.4|968.6|979.4|968.6|979.4|968.6|979.4|968.6|1
1650009450000|2022-04-15 07:57:30|979.1|968.3|979.1|968.3|979.1|968.3|979.1|968.3|1
1650009460000|2022-04-15 07:57:40|979.15|968.35|979.15|968.35|979.15|968.35|979.15|968.35|1
1650009470000|2022-04-15 07:57:50|979.1|968.3|979.1|968.3|979.1|968.3|979.1|968.3|1
1650009490000|2022-04-15 07:58:10|979.05|968.25|979.05|968.25|979.05|968.25|979.05|968.25|1
1650009510000|2022-04-15 07:58:30|978.9|968.1|978.3|967.5|978.95|968.15|978.3|967.5|3
1650009520000|2022-04-15 07:58:40|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1650009530000|2022-04-15 07:58:50|977.65|966.85|976.9|966.1|977.65|966.85|976.9|966.1|3
1650009550000|2022-04-15 07:59:10|976.55|965.75|976.55|965.75|976.55|965.75|976.55|965.75|1
1650009560000|2022-04-15 07:59:20|976.4|965.6|976.9|966.1|976.9|966.1|976.4|965.6|4
1650009570000|2022-04-15 07:59:30|977.35|966.55|977.8|967|977.8|967|977.35|966.55|3
1650009590000|2022-04-15 07:59:50|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1650009620000|2022-04-15 08:00:20|977.81|967.01|977.9|967.1|977.9|967.1|977.81|967.01|2
1650009630000|2022-04-15 08:00:30|977.4|966.6|976.25|965.45|977.4|966.6|976.25|965.45|4
1650009640000|2022-04-15 08:00:40|976.15|965.35|976.15|965.35|976.15|965.35|976.15|965.35|1
1650009660000|2022-04-15 08:01:00|976.65|965.85|976.7|965.9|976.7|965.9|976.65|965.85|2
1650009680000|2022-04-15 08:01:20|976.8|966|977.2|966.4|977.2|966.4|976.8|966|3
1650009690000|2022-04-15 08:01:30|977.9|967.1|977.86|967.06|977.9|967.1|977.86|967.06|2
1650009710000|2022-04-15 08:01:50|977.45|966.65|977.45|966.65|977.45|966.65|977.45|966.65|1
1650009720000|2022-04-15 08:02:00|977.9|967.1|977.9|967.1|977.9|967.1|977.75|966.95|3
1650009730000|2022-04-15 08:02:10|978.01|967.21|978.4|967.6|978.4|967.6|978.01|967.21|3
1650009740000|2022-04-15 08:02:20|978.9|968.1|978.9|968.1|978.9|968.1|978.9|968.1|1
1650009750000|2022-04-15 08:02:30|979|968.2|979|968.2|979|968.2|979|968.2|1
1650009760000|2022-04-15 08:02:40|978.9|968.1|978.9|968.1|978.9|968.1|978.9|968.1|1
1650009800000|2022-04-15 08:03:20|978.99|968.19|978.99|968.19|978.99|968.19|978.99|968.19|1
1650009840000|2022-04-15 08:04:00|979.25|968.45|979.25|968.45|979.25|968.45|979.25|968.45|1
1650009870000|2022-04-15 08:04:30|979.43|968.63|979.58|968.78|979.58|968.78|979.43|968.63|2
1650009880000|2022-04-15 08:04:40|979.56|968.76|979.58|968.78|979.58|968.78|979.56|968.76|2
1650009890000|2022-04-15 08:04:50|979.69|968.89|979.93|969.13|979.93|969.13|979.69|968.89|3
1650009900000|2022-04-15 08:05:00|979.8|969|979.15|968.35|979.8|969|979.15|968.35|4
1650009910000|2022-04-15 08:05:10|979.1|968.3|979.1|968.3|979.1|968.3|979.1|968.3|1
1650009940000|2022-04-15 08:05:40|979.25|968.45|978.9|968.1|979.25|968.45|978.9|968.1|2
1650009970000|2022-04-15 08:06:10|979.15|968.35|979.4|968.6|979.4|968.6|979.15|968.35|2
1650009980000|2022-04-15 08:06:20|979.9|969.1|979.9|969.1|979.9|969.1|979.9|969.1|1
1650010010000|2022-04-15 08:06:50|979.75|968.95|979.75|968.95|979.75|968.95|979.25|968.45|4
1650010020000|2022-04-15 08:07:00|979.63|968.83|979.75|968.95|979.75|968.95|979.63|968.83|3
1650010030000|2022-04-15 08:07:10|979.3|968.5|978.95|968.15|979.3|968.5|978.95|968.15|4
1650010040000|2022-04-15 08:07:20|978.9|968.1|978.25|967.45|978.9|968.1|978.25|967.45|3
1650010060000|2022-04-15 08:07:40|978.3|967.5|978.3|967.5|978.3|967.5|978.3|967.5|1
1650010070000|2022-04-15 08:07:50|978.25|967.45|978.25|967.45|978.25|967.45|978.25|967.45|1
1650010090000|2022-04-15 08:08:10|978.3|967.5|978.3|967.5|978.3|967.5|978.3|967.5|1
1650010100000|2022-04-15 08:08:20|978.45|967.65|978.9|968.1|978.9|968.1|978.45|967.65|2
1650010110000|2022-04-15 08:08:30|978.96|968.16|978.96|968.16|978.96|968.16|978.96|968.16|1
1650010140000|2022-04-15 08:09:00|979.05|968.25|979.1|968.3|979.1|968.3|979.05|968.25|2
1650010150000|2022-04-15 08:09:10|979.05|968.25|979.17|968.37|979.17|968.37|979.05|968.25|2
1650010160000|2022-04-15 08:09:20|978.95|968.15|978.81|968.01|978.95|968.15|978.81|968.01|2
1650010170000|2022-04-15 08:09:30|978.55|967.75|978.9|968.1|978.9|968.1|978.25|967.45|4
1650010180000|2022-04-15 08:09:40|978.73|967.93|978.9|968.1|978.9|968.1|978.73|967.93|2
1650010190000|2022-04-15 08:09:50|979|968.2|978.96|968.16|979|968.2|978.96|968.16|2
1650010200000|2022-04-15 08:10:00|978.93|968.13|978.58|967.78|978.93|968.13|978.58|967.78|2
1650010210000|2022-04-15 08:10:10|978.55|967.75|978.35|967.55|978.85|968.05|978.35|967.55|4
1650010220000|2022-04-15 08:10:20|978.75|967.95|978.9|968.1|978.9|968.1|978.75|967.95|2
1650010230000|2022-04-15 08:10:30|978.66|967.86|978.9|968.1|978.9|968.1|978.66|967.86|2
1650010240000|2022-04-15 08:10:40|979.05|968.25|979.05|968.25|979.05|968.25|979.05|968.25|1
1650010250000|2022-04-15 08:10:50|979.15|968.35|979.4|968.6|979.4|968.6|979.15|968.35|5
1650010260000|2022-04-15 08:11:00|978.9|968.1|978.92|968.12|978.96|968.16|978.9|968.1|3
1650010270000|2022-04-15 08:11:10|978.74|967.94|978.9|968.1|978.9|968.1|978.74|967.94|2
1650010280000|2022-04-15 08:11:20|978.74|967.94|978.9|968.1|978.9|968.1|978.74|967.94|2
1650010300000|2022-04-15 08:11:40|978.74|967.94|978.9|968.1|978.9|968.1|978.74|967.94|2
1650010310000|2022-04-15 08:11:50|978.74|967.94|978.9|968.1|978.9|968.1|978.4|967.6|3
1650010320000|2022-04-15 08:12:00|978.45|967.65|978.9|968.1|978.9|968.1|978.45|967.65|3
1650010330000|2022-04-15 08:12:10|978.45|967.65|978.9|968.1|978.9|968.1|978.45|967.65|2
1650010340000|2022-04-15 08:12:20|978.7|967.9|978.9|968.1|978.9|968.1|978.7|967.9|2
1650010350000|2022-04-15 08:12:30|978.5|967.7|978.9|968.1|978.9|968.1|978.5|967.7|3
1650010360000|2022-04-15 08:12:40|978.95|968.15|978.95|968.15|978.95|968.15|978.95|968.15|1
1650010390000|2022-04-15 08:13:10|979.05|968.25|979.05|968.25|979.05|968.25|979.05|968.25|1
1650010410000|2022-04-15 08:13:30|978.9|968.1|978.9|968.1|978.9|968.1|978.9|968.1|1
1650010420000|2022-04-15 08:13:40|978.71|967.91|978.71|967.91|978.71|967.91|978.71|967.91|1
1650010430000|2022-04-15 08:13:50|978.62|967.82|978.9|968.1|978.9|968.1|978.62|967.82|4
1650010470000|2022-04-15 08:14:30|978.96|968.16|978.96|968.16|978.96|968.16|978.96|968.16|1
1650010510000|2022-04-15 08:15:10|979.35|968.55|979.81|969.01|979.81|969.01|979.35|968.55|3
1650010520000|2022-04-15 08:15:20|979.3|968.5|979.3|968.5|979.3|968.5|979.3|968.5|1
1650010530000|2022-04-15 08:15:30|979|968.2|978.66|967.86|979|968.2|978.66|967.86|5
1650010540000|2022-04-15 08:15:40|978.5|967.7|978.2|967.4|978.5|967.7|978.2|967.4|2
1650010550000|2022-04-15 08:15:50|978|967.2|977.4|966.6|978|967.2|977.4|966.6|3
1650010560000|2022-04-15 08:16:00|976.85|966.05|976.4|965.6|976.85|966.05|976.4|965.6|2
1650010590000|2022-04-15 08:16:30|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1650010620000|2022-04-15 08:17:00|976.3|965.5|976.4|965.6|976.8|966|976.3|965.5|4
1650010630000|2022-04-15 08:17:10|976.05|965.25|976.4|965.6|976.4|965.6|976.05|965.25|2
1650010640000|2022-04-15 08:17:20|976.6|965.8|976.4|965.6|976.73|965.93|976.39|965.59|4
1650010660000|2022-04-15 08:17:40|976.78|965.98|976.53|965.73|976.78|965.98|976.15|965.35|5
1650010670000|2022-04-15 08:17:50|976.18|965.38|976.4|965.6|976.73|965.93|976.05|965.25|5
1650010680000|2022-04-15 08:18:00|976.23|965.43|976.05|965.25|976.23|965.43|976.05|965.25|2
1650010690000|2022-04-15 08:18:10|975.95|965.15|975.95|965.15|975.95|965.15|975.95|965.15|1
1650010720000|2022-04-15 08:18:40|975.9|965.1|975.9|965.1|975.9|965.1|975.83|965.03|3
1650010730000|2022-04-15 08:18:50|975.4|964.6|975.15|964.35|975.4|964.6|975.15|964.35|2
1650010740000|2022-04-15 08:19:00|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1650010750000|2022-04-15 08:19:10|974.72|963.92|974.4|963.6|974.72|963.92|974.4|963.6|3
1650010760000|2022-04-15 08:19:20|974|963.2|973.69|962.89|974|963.2|973.4|962.6|7
1650010770000|2022-04-15 08:19:30|973.71|962.91|973.4|962.6|973.72|962.92|973.32|962.52|11
1650010780000|2022-04-15 08:19:40|973.75|962.95|973.9|963.1|973.9|963.1|973.75|962.95|3
1650010840000|2022-04-15 08:20:40|974.4|963.6|974.4|963.6|974.4|963.6|974.4|963.6|1
1650010870000|2022-04-15 08:21:10|973.9|963.1|973.35|962.55|973.9|963.1|973.35|962.55|3
1650010880000|2022-04-15 08:21:20|973.4|962.6|973.4|962.6|973.4|962.6|973.4|962.6|1
1650010900000|2022-04-15 08:21:40|972.95|962.15|973.4|962.6|973.4|962.6|972.95|962.15|3
1650010910000|2022-04-15 08:21:50|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1650010960000|2022-04-15 08:22:40|973|962.2|973|962.2|973|962.2|973|962.2|1
1650010980000|2022-04-15 08:23:00|973.55|962.75|973.18|962.38|973.55|962.75|973.05|962.25|14
1650010990000|2022-04-15 08:23:10|973.15|962.35|973.15|962.35|973.18|962.38|973.15|962.35|17
1650011000000|2022-04-15 08:23:20|973.18|962.38|973.05|962.25|973.18|962.38|973.05|962.25|7
1650011010000|2022-04-15 08:23:30|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1650011050000|2022-04-15 08:24:10|972.73|961.93|972.9|962.1|972.9|962.1|972.73|961.93|2
1650011060000|2022-04-15 08:24:20|973.28|962.48|973.28|962.48|973.28|962.48|973.28|962.48|1
1650011070000|2022-04-15 08:24:30|972.9|962.1|973|962.2|973|962.2|972.9|962.1|2
1650011080000|2022-04-15 08:24:40|972.9|962.1|972.05|961.25|972.9|962.1|972.05|961.25|5
1650011090000|2022-04-15 08:24:50|971.9|961.1|971.53|960.73|971.9|961.1|971.43|960.63|3
1650011100000|2022-04-15 08:25:00|971.4|960.6|970.9|960.1|971.4|960.6|970.83|960.03|3
1650011110000|2022-04-15 08:25:10|971|960.2|971.4|960.6|971.4|960.6|971|960.2|2
1650011120000|2022-04-15 08:25:20|971.74|960.94|971.4|960.6|971.74|960.94|971|960.2|5
1650011130000|2022-04-15 08:25:30|971.79|960.99|971.9|961.1|971.9|961.1|971.4|960.6|4
1650011140000|2022-04-15 08:25:40|971.95|961.15|971.95|961.15|971.95|961.15|971.95|961.15|1
1650011160000|2022-04-15 08:26:00|972|961.2|972|961.2|972|961.2|972|961.2|1
1650011170000|2022-04-15 08:26:10|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1650011190000|2022-04-15 08:26:30|971.95|961.15|971.95|961.15|971.95|961.15|971.95|961.15|1
1650011200000|2022-04-15 08:26:40|972.4|961.6|972.9|962.1|972.9|962.1|972.4|961.6|2
1650011220000|2022-04-15 08:27:00|972.74|961.94|972.55|961.75|972.9|962.1|972.55|961.75|3
1650011230000|2022-04-15 08:27:10|971.95|961.15|971.95|961.15|971.95|961.15|971.95|961.15|1
1650011240000|2022-04-15 08:27:20|972|961.2|972|961.2|972|961.2|972|961.2|1
1650011250000|2022-04-15 08:27:30|971.95|961.15|971.95|961.15|971.95|961.15|971.95|961.15|1
1650011270000|2022-04-15 08:27:50|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1650011300000|2022-04-15 08:28:20|971.85|961.05|971.3|960.5|971.85|961.05|971.3|960.5|3
1650011310000|2022-04-15 08:28:30|971.25|960.45|971.81|961.01|971.81|961.01|971.25|960.45|3
1650011320000|2022-04-15 08:28:40|971.51|960.71|971.51|960.71|971.51|960.71|971.51|960.71|1
1650011330000|2022-04-15 08:28:50|971.81|961.01|971.9|961.1|971.9|961.1|971.81|961.01|3
1650011350000|2022-04-15 08:29:10|971.81|961.01|971.41|960.61|971.81|961.01|971.41|960.61|2
1650011360000|2022-04-15 08:29:20|971.2|960.4|971|960.2|971.2|960.4|971|960.2|2
1650011380000|2022-04-15 08:29:40|970.9|960.1|970.9|960.1|970.9|960.1|970.53|959.73|9
1650011390000|2022-04-15 08:29:50|970.8|960|970.33|959.53|970.8|960|970.33|959.53|3
1650011400000|2022-04-15 08:30:00|970.28|959.48|970.78|959.98|970.78|959.98|970.28|959.48|3
1650011420000|2022-04-15 08:30:20|970.79|959.99|971.7|960.9|971.7|960.9|970.78|959.98|6
1650011440000|2022-04-15 08:30:40|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1650011450000|2022-04-15 08:30:50|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1650011480000|2022-04-15 08:31:20|970.84|960.04|970.29|959.49|970.84|960.04|970.2|959.4|6
1650011500000|2022-04-15 08:31:40|970.79|959.99|970.79|959.99|970.79|959.99|970.79|959.99|1
1650011510000|2022-04-15 08:31:50|970.78|959.98|970.43|959.63|970.78|959.98|970.43|959.63|3
1650011520000|2022-04-15 08:32:00|970.2|959.4|970.05|959.25|970.2|959.4|970.05|959.25|2
1650011530000|2022-04-15 08:32:10|970.1|959.3|970.1|959.3|970.1|959.3|970.1|959.3|1
1650011540000|2022-04-15 08:32:20|970.28|959.48|970.28|959.48|970.28|959.48|970.28|959.48|1
1650011550000|2022-04-15 08:32:30|970.25|959.45|970.33|959.53|970.33|959.53|970.25|959.45|2
1650011560000|2022-04-15 08:32:40|970.3|959.5|970.36|959.56|970.36|959.56|970.3|959.5|3
1650011570000|2022-04-15 08:32:50|970.38|959.58|970.78|959.98|970.78|959.98|970.38|959.58|2
1650011590000|2022-04-15 08:33:10|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1650011610000|2022-04-15 08:33:30|971.17|960.37|971.1|960.3|971.85|961.05|971.1|960.3|6
1650011620000|2022-04-15 08:33:40|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1650011690000|2022-04-15 08:34:50|971.03|960.23|971.03|960.23|971.03|960.23|971.03|960.23|1
1650011740000|2022-04-15 08:35:40|971.13|960.33|971.53|960.73|971.53|960.73|971.13|960.33|2
1650011750000|2022-04-15 08:35:50|971.9|961.1|972.9|962.1|972.9|962.1|971.9|961.1|5
1650011790000|2022-04-15 08:36:30|972.5|961.7|972.5|961.7|972.5|961.7|972.5|961.7|1
1650011800000|2022-04-15 08:36:40|972.9|962.1|972.4|961.6|972.9|962.1|972.4|961.6|3
1650011810000|2022-04-15 08:36:50|971.9|961.1|972.55|961.75|972.55|961.75|971.9|961.1|3
1650011840000|2022-04-15 08:37:20|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1650011850000|2022-04-15 08:37:30|972.7|961.9|972.7|961.9|972.7|961.9|972.7|961.9|1
1650011870000|2022-04-15 08:37:50|972.8|962|972.8|962|972.8|962|972.8|962|1
1650011880000|2022-04-15 08:38:00|972.84|962.04|972.9|962.1|972.9|962.1|972.84|962.04|2
1650011900000|2022-04-15 08:38:20|972.8|962|971.9|961.1|972.8|962|971.9|961.1|6
1650011910000|2022-04-15 08:38:30|971.7|960.9|971.7|960.9|971.7|960.9|971.7|960.9|1
1650011920000|2022-04-15 08:38:40|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1650011960000|2022-04-15 08:39:20|972|961.2|972|961.2|972|961.2|972|961.2|1
1650011970000|2022-04-15 08:39:30|971.95|961.15|971.95|961.15|971.95|961.15|971.95|961.15|1
1650011990000|2022-04-15 08:39:50|972.13|961.33|972.13|961.33|972.13|961.33|972.13|961.33|1
1650012000000|2022-04-15 08:40:00|972.27|961.47|972.67|961.87|972.67|961.87|972.27|961.47|2
1650012020000|2022-04-15 08:40:20|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1650012040000|2022-04-15 08:40:40|973.8|963|973.8|963|973.8|963|973.8|963|1
1650012050000|2022-04-15 08:40:50|973.85|963.05|973.9|963.1|973.9|963.1|973.85|963.05|2
1650012090000|2022-04-15 08:41:30|973.8|963|973.9|963.1|973.9|963.1|973.8|963|2
1650012100000|2022-04-15 08:41:40|973.15|962.35|973.4|962.6|973.4|962.6|973.15|962.35|2
1650012120000|2022-04-15 08:42:00|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1650012130000|2022-04-15 08:42:10|972.8|962|972.4|961.6|972.8|962|972.4|961.6|2
1650012140000|2022-04-15 08:42:20|972.7|961.9|972.4|961.6|972.7|961.9|972.28|961.48|8
1650012170000|2022-04-15 08:42:50|971.9|961.1|972.4|961.6|972.4|961.6|971.9|961.1|3
1650012180000|2022-04-15 08:43:00|972.8|962|972.8|962|972.8|962|972.8|962|1
1650012190000|2022-04-15 08:43:10|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1650012230000|2022-04-15 08:43:50|972.85|962.05|972.8|962|972.85|962.05|972.8|962|2
1650012270000|2022-04-15 08:44:30|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1650012280000|2022-04-15 08:44:40|972.29|961.49|972.4|961.6|972.4|961.6|972.29|961.49|2
1650012290000|2022-04-15 08:44:50|972.85|962.05|972.85|962.05|972.85|962.05|972.85|962.05|1
1650012300000|2022-04-15 08:45:00|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1650012330000|2022-04-15 08:45:30|972.8|962|972.8|962|972.8|962|972.8|962|1
1650012340000|2022-04-15 08:45:40|972.9|962.1|973.1|962.3|973.1|962.3|972.9|962.1|3
1650012350000|2022-04-15 08:45:50|973.28|962.48|973.85|963.05|973.85|963.05|973.28|962.48|3
1650012360000|2022-04-15 08:46:00|973.8|963|973.8|963|973.8|963|973.8|963|1
1650012380000|2022-04-15 08:46:20|973.85|963.05|973.85|963.05|973.85|963.05|973.85|963.05|1
1650012420000|2022-04-15 08:47:00|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1650012440000|2022-04-15 08:47:20|973.87|963.07|973.85|963.05|973.87|963.07|973.85|963.05|2
1650012450000|2022-04-15 08:47:30|973.1|962.3|973.1|962.3|973.1|962.3|973.1|962.3|1
1650012470000|2022-04-15 08:47:50|973.05|962.25|973.05|962.25|973.05|962.25|973.05|962.25|1
1650012500000|2022-04-15 08:48:20|972.9|962.1|972.85|962.05|972.9|962.1|972.85|962.05|2
1650012510000|2022-04-15 08:48:30|972.4|961.6|972|961.2|972.4|961.6|972|961.2|2
1650012520000|2022-04-15 08:48:40|971.9|961.1|971.83|961.03|971.9|961.1|971.83|961.03|2
1650012530000|2022-04-15 08:48:50|971.82|961.02|971.81|961.01|971.82|961.02|971.81|961.01|2
1650012550000|2022-04-15 08:49:10|971.85|961.05|971.85|961.05|971.85|961.05|971.85|961.05|1
1650012570000|2022-04-15 08:49:30|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1650012590000|2022-04-15 08:49:50|972|961.2|972|961.2|972|961.2|972|961.2|1
1650012610000|2022-04-15 08:50:10|972.05|961.25|972.05|961.25|972.05|961.25|972.05|961.25|1
1650012660000|2022-04-15 08:51:00|971.9|961.1|971.4|960.6|971.9|961.1|971.4|960.6|2
1650012670000|2022-04-15 08:51:10|970.95|960.15|970.95|960.15|970.95|960.15|970.95|960.15|1
1650012680000|2022-04-15 08:51:20|970.9|960.1|970.9|960.1|970.9|960.1|970.78|959.98|3
1650012730000|2022-04-15 08:52:10|970.82|960.02|970.78|959.98|970.82|960.02|970.67|959.87|3
1650012740000|2022-04-15 08:52:20|970.8|960|970.78|959.98|970.8|960|970.78|959.98|2
1650012750000|2022-04-15 08:52:30|970.15|959.35|970.9|960.1|970.9|960.1|970.15|959.35|3
1650012770000|2022-04-15 08:52:50|970.92|960.12|970.92|960.12|970.92|960.12|970.92|960.12|1
1650012780000|2022-04-15 08:53:00|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1650012790000|2022-04-15 08:53:10|970.85|960.05|970.85|960.05|970.85|960.05|970.85|960.05|1
1650012800000|2022-04-15 08:53:20|970.1|959.3|970.1|959.3|970.1|959.3|970.1|959.3|1
1650012810000|2022-04-15 08:53:30|970.05|959.25|970.05|959.25|970.05|959.25|970.05|959.25|1
1650012820000|2022-04-15 08:53:40|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1650012830000|2022-04-15 08:53:50|969.4|958.6|969.4|958.6|969.4|958.6|969.4|958.6|1
1650012840000|2022-04-15 08:54:00|969.2|958.4|969.2|958.4|969.2|958.4|969.2|958.4|1
1650012850000|2022-04-15 08:54:10|969.59|958.79|969.4|958.6|969.59|958.79|969.4|958.6|2
1650012890000|2022-04-15 08:54:50|969.3|958.5|969.3|958.5|969.3|958.5|969.3|958.5|1
1650012900000|2022-04-15 08:55:00|969.4|958.6|969.4|958.6|969.4|958.6|969.4|958.6|1
1650012910000|2022-04-15 08:55:10|969.6|958.8|969.6|958.8|969.6|958.8|969.6|958.8|1
1650012930000|2022-04-15 08:55:30|970.1|959.3|970|959.2|970.1|959.3|970|959.2|2
1650012940000|2022-04-15 08:55:40|970.13|959.33|970.17|959.37|970.17|959.37|970.13|959.33|2
1650012960000|2022-04-15 08:56:00|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1650013070000|2022-04-15 08:57:50|970.79|959.99|970.9|960.1|970.9|960.1|970.79|959.99|3
1650013080000|2022-04-15 08:58:00|971.05|960.25|971.05|960.25|971.05|960.25|971.05|960.25|1
1650013110000|2022-04-15 08:58:30|971.15|960.35|971.15|960.35|971.15|960.35|971.15|960.35|1
1650013130000|2022-04-15 08:58:50|971.26|960.46|971.26|960.46|971.26|960.46|971.26|960.46|1
1650013160000|2022-04-15 08:59:20|971.2|960.4|971.2|960.4|971.2|960.4|971.2|960.4|1
1650013190000|2022-04-15 08:59:50|971.35|960.55|971.35|960.55|971.35|960.55|971.35|960.55|1
1650013200000|2022-04-15 09:00:00|971.45|960.65|971.9|961.1|971.9|961.1|971.45|960.65|2
1650013210000|2022-04-15 09:00:10|972.01|961.21|971.95|961.15|972.01|961.21|971.95|961.15|2
1650013220000|2022-04-15 09:00:20|972|961.2|972|961.2|972|961.2|972|961.2|1
1650013230000|2022-04-15 09:00:30|972.05|961.25|972.05|961.25|972.05|961.25|972.05|961.25|1
1650013260000|2022-04-15 09:01:00|972|961.2|972|961.2|972|961.2|972|961.2|1
1650013330000|2022-04-15 09:02:10|971.9|961.1|971.72|960.92|971.9|961.1|971.72|960.92|3
1650013340000|2022-04-15 09:02:20|971.4|960.6|971.4|960.6|971.4|960.6|971.4|960.6|1
1650013350000|2022-04-15 09:02:30|971|960.2|971|960.2|971|960.2|971|960.2|1
1650013370000|2022-04-15 09:02:50|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1650013400000|2022-04-15 09:03:20|971.4|960.6|971.4|960.6|971.4|960.6|971.4|960.6|1
1650013460000|2022-04-15 09:04:20|971.31|960.51|971.3|960.5|971.31|960.51|971.3|960.5|2
1650013470000|2022-04-15 09:04:30|971.25|960.45|971.25|960.45|971.25|960.45|971.25|960.45|1
1650013480000|2022-04-15 09:04:40|970.75|959.95|970.75|959.95|970.75|959.95|970.75|959.95|1
1650013490000|2022-04-15 09:04:50|970.3|959.5|970.2|959.4|970.3|959.5|970.2|959.4|3
1650013500000|2022-04-15 09:05:00|969.85|959.05|969.85|959.05|969.85|959.05|969.85|959.05|1
1650013510000|2022-04-15 09:05:10|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1650013520000|2022-04-15 09:05:20|969.63|958.83|968.97|958.17|969.63|958.83|968.67|957.87|14
1650013540000|2022-04-15 09:05:40|968.92|958.12|968.92|958.12|968.92|958.12|968.92|958.12|1
1650013550000|2022-04-15 09:05:50|968.88|958.08|968.45|957.65|968.88|958.08|968.45|957.65|2
1650013560000|2022-04-15 09:06:00|968.5|957.7|968.9|958.1|968.9|958.1|968.5|957.7|2
1650013580000|2022-04-15 09:06:20|968.85|958.05|968.85|958.05|968.85|958.05|968.75|957.95|3
1650013610000|2022-04-15 09:06:50|968.35|957.55|968.35|957.55|968.35|957.55|968.35|957.55|1
1650013620000|2022-04-15 09:07:00|968.05|957.25|968.05|957.25|968.05|957.25|968.05|957.25|1
1650013630000|2022-04-15 09:07:10|968.1|957.3|968.1|957.3|968.1|957.3|968.1|957.3|1
1650013640000|2022-04-15 09:07:20|968.05|957.25|968.05|957.25|968.05|957.25|968.05|957.25|1
1650013660000|2022-04-15 09:07:40|968|957.2|968|957.2|968|957.2|968|957.2|1
1650013680000|2022-04-15 09:08:00|968.2|957.4|968.68|957.88|968.73|957.93|968.2|957.4|4
1650013690000|2022-04-15 09:08:10|968.85|958.05|968.85|958.05|968.85|958.05|968.85|958.05|1
1650013840000|2022-04-15 09:10:40|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1650013890000|2022-04-15 09:11:30|969.21|958.41|969.4|958.6|969.4|958.6|969.21|958.41|3
1650013910000|2022-04-15 09:11:50|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1650013960000|2022-04-15 09:12:40|970.02|959.22|970.02|959.22|970.02|959.22|970.02|959.22|1
1650013970000|2022-04-15 09:12:50|970.28|959.48|970.35|959.55|970.35|959.55|970.28|959.48|2
1650013980000|2022-04-15 09:13:00|970.48|959.68|970.48|959.68|970.48|959.68|970.48|959.68|1
1650013990000|2022-04-15 09:13:10|970.58|959.78|970.75|959.95|970.75|959.95|970.58|959.78|2
1650014000000|2022-04-15 09:13:20|970.85|960.05|970.85|960.05|970.85|960.05|970.85|960.05|1
1650014010000|2022-04-15 09:13:30|970.75|959.95|970.75|959.95|970.75|959.95|970.75|959.95|1
1650014020000|2022-04-15 09:13:40|970.85|960.05|970.85|960.05|970.85|960.05|970.85|960.05|1
1650014040000|2022-04-15 09:14:00|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1650014130000|2022-04-15 09:15:30|970.4|959.6|970.4|959.6|970.4|959.6|970.4|959.6|1
1650014190000|2022-04-15 09:16:30|969.3|958.5|968.9|958.1|969.3|958.5|968.9|958.1|2
1650014200000|2022-04-15 09:16:40|969|958.2|969.5|958.7|969.5|958.7|969|958.2|2
1650014220000|2022-04-15 09:17:00|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1650014250000|2022-04-15 09:17:30|969.75|958.95|969.75|958.95|969.75|958.95|969.75|958.95|1
1650014270000|2022-04-15 09:17:50|969.8|959|969.8|959|969.8|959|969.8|959|1
1650014310000|2022-04-15 09:18:30|969.59|958.79|969.34|958.54|969.59|958.79|969.34|958.54|2
1650014320000|2022-04-15 09:18:40|969.25|958.45|968.85|958.05|969.25|958.45|968.85|958.05|6
1650014330000|2022-04-15 09:18:50|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1650014390000|2022-04-15 09:19:50|968.8|958|968.8|958|968.8|958|968.8|958|1
1650014400000|2022-04-15 09:20:00|968.75|957.95|968.75|957.95|968.75|957.95|968.75|957.95|1
1650014410000|2022-04-15 09:20:10|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1650014460000|2022-04-15 09:21:00|969.19|958.39|969.4|958.6|969.4|958.6|969.19|958.39|3
1650014470000|2022-04-15 09:21:10|969.8|959|969.8|959|969.8|959|969.8|959|1
1650014480000|2022-04-15 09:21:20|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1650014490000|2022-04-15 09:21:30|969.85|959.05|969.85|959.05|969.85|959.05|969.85|959.05|1
1650014520000|2022-04-15 09:22:00|969.69|958.89|969.68|958.88|969.69|958.89|969.68|958.88|2
1650014530000|2022-04-15 09:22:10|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1650014570000|2022-04-15 09:22:50|968.86|958.06|968.86|958.06|968.86|958.06|968.86|958.06|1
1650014580000|2022-04-15 09:23:00|968|957.2|967.9|957.1|968|957.2|967.9|957.1|2
1650014650000|2022-04-15 09:24:10|967.95|957.15|967.95|957.15|967.95|957.15|967.95|957.15|1
1650014670000|2022-04-15 09:24:30|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1650014690000|2022-04-15 09:24:50|967.95|957.15|967.95|957.15|967.95|957.15|967.95|957.15|1
1650014740000|2022-04-15 09:25:40|967.9|957.1|966.9|956.1|967.9|957.1|966.9|956.1|3
1650014770000|2022-04-15 09:26:10|967.11|956.31|967.4|956.6|967.4|956.6|967.11|956.31|3
1650014780000|2022-04-15 09:26:20|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1650014880000|2022-04-15 09:28:00|967.8|957|967.8|957|967.8|957|967.8|957|1
1650014890000|2022-04-15 09:28:10|967.4|956.6|967.3|956.5|967.4|956.6|967.3|956.5|2
1650014900000|2022-04-15 09:28:20|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1650014910000|2022-04-15 09:28:30|967.01|956.21|967.52|956.72|967.52|956.72|967.01|956.21|4
1650014920000|2022-04-15 09:28:40|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1650015000000|2022-04-15 09:30:00|967.36|956.56|967.36|956.56|967.36|956.56|967.36|956.56|1
1650015010000|2022-04-15 09:30:10|967.02|956.22|967.02|956.22|967.02|956.22|967.02|956.22|1
1650015020000|2022-04-15 09:30:20|967.39|956.59|967.9|957.1|967.9|957.1|967.39|956.59|3
1650015040000|2022-04-15 09:30:40|967.71|956.91|967.52|956.72|967.71|956.91|967.52|956.72|2
1650015050000|2022-04-15 09:30:50|967.71|956.91|967.9|957.1|967.9|957.1|967.71|956.91|2
1650015060000|2022-04-15 09:31:00|967.85|957.05|967.8|957|967.85|957.05|967.8|957|2
1650015070000|2022-04-15 09:31:10|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1650015110000|2022-04-15 09:31:50|967.63|956.83|967.52|956.72|967.63|956.83|967.52|956.72|3
1650015120000|2022-04-15 09:32:00|967.02|956.22|967.02|956.22|967.02|956.22|967.02|956.22|1
1650015130000|2022-04-15 09:32:10|967|956.2|967|956.2|967|956.2|967|956.2|1
1650015150000|2022-04-15 09:32:30|966.95|956.15|966.95|956.15|966.95|956.15|966.95|956.15|1
1650015160000|2022-04-15 09:32:40|967.02|956.22|967.52|956.72|967.63|956.83|967.02|956.22|7
1650015170000|2022-04-15 09:32:50|967.8|957|967.7|956.9|967.8|957|967.7|956.9|2
1650015180000|2022-04-15 09:33:00|967.85|957.05|967.85|957.05|967.85|957.05|967.85|957.05|1
1650015190000|2022-04-15 09:33:10|967.8|957|967.8|957|967.8|957|967.8|957|1
1650015210000|2022-04-15 09:33:30|967.85|957.05|967.85|957.05|967.85|957.05|967.85|957.05|1
1650015230000|2022-04-15 09:33:50|967.8|957|967.8|957|967.8|957|967.8|957|1
1650015250000|2022-04-15 09:34:10|967.52|956.72|967.07|956.27|967.52|956.72|967.07|956.27|3
1650015260000|2022-04-15 09:34:20|967.35|956.55|967.35|956.55|967.35|956.55|967.35|956.55|1
1650015270000|2022-04-15 09:34:30|967.3|956.5|967.3|956.5|967.3|956.5|967.3|956.5|1
1650015300000|2022-04-15 09:35:00|967.75|956.95|967.75|956.95|967.75|956.95|967.75|956.95|1
1650015310000|2022-04-15 09:35:10|967.65|956.85|967.75|956.95|967.75|956.95|967.65|956.85|2
1650015330000|2022-04-15 09:35:30|967.65|956.85|967.75|956.95|967.75|956.95|967.65|956.85|2
1650015340000|2022-04-15 09:35:40|967.85|957.05|967.85|957.05|967.85|957.05|967.85|957.05|1
1650015360000|2022-04-15 09:36:00|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1650015390000|2022-04-15 09:36:30|967.4|956.6|967.4|956.6|967.4|956.6|967.4|956.6|1
1650015400000|2022-04-15 09:36:40|967.2|956.4|967.2|956.4|967.2|956.4|967.2|956.4|1
1650015410000|2022-04-15 09:36:50|967.3|956.5|967.3|956.5|967.3|956.5|967.3|956.5|1
1650015440000|2022-04-15 09:37:20|967|956.2|967.05|956.25|967.05|956.25|967|956.2|2
1650015460000|2022-04-15 09:37:40|967.34|956.54|967.9|957.1|967.9|957.1|967.34|956.54|4
1650015480000|2022-04-15 09:38:00|967.95|957.15|967.95|957.15|967.95|957.15|967.95|957.15|1
1650015500000|2022-04-15 09:38:20|967.91|957.11|967.91|957.11|967.91|957.11|967.91|957.11|1
1650015510000|2022-04-15 09:38:30|967.95|957.15|967.95|957.15|967.95|957.15|967.95|957.15|1
1650015520000|2022-04-15 09:38:40|967.1|956.3|967.15|956.35|967.15|956.35|967.1|956.3|2
1650015530000|2022-04-15 09:38:50|967.4|956.6|967.9|957.1|967.9|957.1|967.4|956.6|2
1650015600000|2022-04-15 09:40:00|967.95|957.15|967.95|957.15|967.95|957.15|967.95|957.15|1
1650015660000|2022-04-15 09:41:00|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1650015670000|2022-04-15 09:41:10|967.05|956.25|966.9|956.1|967.15|956.35|966.9|956.1|3
1650015750000|2022-04-15 09:42:30|966.51|955.71|965.56|954.76|966.51|955.71|965.3|954.5|10
1650015760000|2022-04-15 09:42:40|965.27|954.47|965.44|954.64|965.44|954.64|965.1|954.3|5
1650015770000|2022-04-15 09:42:50|965.58|954.78|966.63|955.83|966.75|955.95|965.33|954.53|17
1650015780000|2022-04-15 09:43:00|966.64|955.84|966.95|956.15|967.85|957.05|966.64|955.84|5
1650015790000|2022-04-15 09:43:10|966.9|956.1|966.8|956|966.9|956.1|966.8|956|2
1650015840000|2022-04-15 09:44:00|966.45|955.65|966.45|955.65|966.45|955.65|966.45|955.65|1
1650015850000|2022-04-15 09:44:10|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1650015880000|2022-04-15 09:44:40|966.2|955.4|966.2|955.4|966.2|955.4|966.2|955.4|1
1650015890000|2022-04-15 09:44:50|966.7|955.9|966.8|956|966.8|956|966.7|955.9|2
1650015900000|2022-04-15 09:45:00|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1650015910000|2022-04-15 09:45:10|966.85|956.05|966.85|956.05|966.85|956.05|966.85|956.05|1
1650015920000|2022-04-15 09:45:20|966.56|955.76|966.06|955.26|966.56|955.76|966.06|955.26|2
1650015960000|2022-04-15 09:46:00|965.9|955.1|965.61|954.81|965.9|955.1|965.61|954.81|3
1650015970000|2022-04-15 09:46:10|964.9|954.1|964.9|954.1|964.9|954.1|964.75|953.95|3
1650015980000|2022-04-15 09:46:20|964.45|953.65|964.45|953.65|964.45|953.65|964.45|953.65|1
1650015990000|2022-04-15 09:46:30|964.3|953.5|963.9|953.1|964.3|953.5|963.9|953.1|3
1650016000000|2022-04-15 09:46:40|963.8|953|962.9|952.1|963.8|953|962.9|952.1|5
1650016010000|2022-04-15 09:46:50|962.74|951.94|962.71|951.91|962.74|951.94|962.71|951.91|4
1650016030000|2022-04-15 09:47:10|962.1|951.3|962.1|951.3|962.1|951.3|962.1|951.3|1
1650016040000|2022-04-15 09:47:20|962|951.2|962.21|951.41|962.21|951.41|962|951.2|2
1650016050000|2022-04-15 09:47:30|962.71|951.91|962.71|951.91|962.71|951.91|962.71|951.91|1
1650016060000|2022-04-15 09:47:40|962.83|952.03|962.9|952.1|963.05|952.25|962.83|952.03|3
1650016070000|2022-04-15 09:47:50|963.2|952.4|963.85|953.05|963.85|953.05|963.2|952.4|3
1650016080000|2022-04-15 09:48:00|964.05|953.25|964.75|953.95|964.75|953.95|964.03|953.23|4
1650016090000|2022-04-15 09:48:10|964.9|954.1|964.9|954.1|965.1|954.3|964.9|954.1|4
1650016100000|2022-04-15 09:48:20|964.98|954.18|964.9|954.1|965.05|954.25|964.9|954.1|3
1650016110000|2022-04-15 09:48:30|964.99|954.19|965.1|954.3|965.1|954.3|964.9|954.1|4
1650016120000|2022-04-15 09:48:40|964.9|954.1|964.9|954.1|965.7|954.9|964.9|954.1|4
1650016130000|2022-04-15 09:48:50|965.2|954.4|965.7|954.9|965.7|954.9|965.2|954.4|2
1650016140000|2022-04-15 09:49:00|965.85|955.05|965.85|955.05|965.85|955.05|965.85|955.05|1
1650016150000|2022-04-15 09:49:10|965.8|955|965.8|955|965.8|955|965.8|955|1
1650016160000|2022-04-15 09:49:20|965.9|955.1|965.9|955.1|966.1|955.3|965.9|955.1|3
1650016170000|2022-04-15 09:49:30|966.57|955.77|966.32|955.52|966.57|955.77|966.32|955.52|3
1650016180000|2022-04-15 09:49:40|966.4|955.6|966.85|956.05|966.85|956.05|966.4|955.6|2
1650016190000|2022-04-15 09:49:50|966.99|956.19|967.8|957|967.8|957|966.9|956.1|5
1650016200000|2022-04-15 09:50:00|967.85|957.05|967.85|957.05|967.85|957.05|967.85|957.05|1
1650016210000|2022-04-15 09:50:10|967.9|957.1|968.26|957.46|968.61|957.81|967.9|957.1|3
1650016220000|2022-04-15 09:50:20|968.4|957.6|968.9|958.1|969.4|958.6|968.4|957.6|6
1650016230000|2022-04-15 09:50:30|969.3|958.5|969.3|958.5|969.3|958.5|969.3|958.5|1
1650016260000|2022-04-15 09:51:00|968.9|958.1|968.75|957.95|968.9|958.1|968.75|957.95|2
1650016270000|2022-04-15 09:51:10|968.7|957.9|968.7|957.9|968.7|957.9|968.7|957.9|1
1650016280000|2022-04-15 09:51:20|968.2|957.4|968.2|957.4|968.2|957.4|968.2|957.4|1
1650016290000|2022-04-15 09:51:30|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1650016310000|2022-04-15 09:51:50|968|957.2|968|957.2|968|957.2|968|957.2|1
1650016390000|2022-04-15 09:53:10|967.9|957.1|966.95|956.15|967.9|957.1|966.95|956.15|4
1650016420000|2022-04-15 09:53:40|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1650016430000|2022-04-15 09:53:50|966.8|956|966.8|956|966.8|956|966.8|956|1
1650016440000|2022-04-15 09:54:00|966.93|956.13|966.93|956.13|966.93|956.13|966.93|956.13|1
1650016450000|2022-04-15 09:54:10|967.24|956.44|966.9|956.1|967.24|956.44|966.9|956.1|2
1650016460000|2022-04-15 09:54:20|967|956.2|966.9|956.1|967|956.2|966.9|956.1|3
1650016520000|2022-04-15 09:55:20|966.85|956.05|966.85|956.05|966.85|956.05|966.85|956.05|1
1650016530000|2022-04-15 09:55:30|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1650016540000|2022-04-15 09:55:40|966.1|955.3|966.4|955.6|966.4|955.6|966.1|955.3|3
1650016550000|2022-04-15 09:55:50|966.15|955.35|966.4|955.6|966.4|955.6|966.15|955.35|4
1650016560000|2022-04-15 09:56:00|966.15|955.35|966.4|955.6|966.4|955.6|966.15|955.35|3
1650016590000|2022-04-15 09:56:30|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1650016600000|2022-04-15 09:56:40|966.1|955.3|966.1|955.3|966.1|955.3|966.1|955.3|1
1650016610000|2022-04-15 09:56:50|966.2|955.4|966.2|955.4|966.2|955.4|966.2|955.4|1
1650016620000|2022-04-15 09:57:00|966.42|955.62|966.42|955.62|966.42|955.62|966.42|955.62|1
1650016630000|2022-04-15 09:57:10|966.2|955.4|966.2|955.4|966.2|955.4|966.2|955.4|1
1650016640000|2022-04-15 09:57:20|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1650016670000|2022-04-15 09:57:50|966.05|955.25|966.05|955.25|966.05|955.25|966.05|955.25|1
1650016680000|2022-04-15 09:58:00|966|955.2|966|955.2|966|955.2|966|955.2|1
1650016700000|2022-04-15 09:58:20|965.94|955.14|965.94|955.14|965.94|955.14|965.94|955.14|1
1650016720000|2022-04-15 09:58:40|966.09|955.29|966.09|955.29|966.09|955.29|966.09|955.29|1
1650016730000|2022-04-15 09:58:50|966.05|955.25|966.05|955.25|966.05|955.25|966.05|955.25|1
1650016780000|2022-04-15 09:59:40|965.8|955|965.3|954.5|965.8|955|965.3|954.5|2
1650016800000|2022-04-15 10:00:00|964.9|954.1|964.45|953.65|964.9|954.1|964.45|953.65|2
1650016820000|2022-04-15 10:00:20|964.2|953.4|964.15|953.35|964.2|953.4|964.15|953.35|2
1650016830000|2022-04-15 10:00:30|964.3|953.5|964.63|953.83|964.63|953.83|964.3|953.5|3
1650016850000|2022-04-15 10:00:50|964.9|954.1|965.25|954.45|965.25|954.45|964.9|954.1|2
1650016860000|2022-04-15 10:01:00|964.96|954.16|964.96|954.16|964.96|954.16|964.96|954.16|1
1650016880000|2022-04-15 10:01:20|964.95|954.15|964.95|954.15|964.95|954.15|964.95|954.15|1
1650016900000|2022-04-15 10:01:40|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1650016950000|2022-04-15 10:02:30|965.4|954.6|965.8|955|965.8|955|965.4|954.6|2
1650016960000|2022-04-15 10:02:40|965.85|955.05|965.8|955|965.85|955.05|965.8|955|2
1650016970000|2022-04-15 10:02:50|965|954.2|965|954.2|965|954.2|965|954.2|1
1650017000000|2022-04-15 10:03:20|965.1|954.3|965.49|954.69|965.49|954.69|965.1|954.3|2
1650017010000|2022-04-15 10:03:30|965.57|954.77|965.57|954.77|965.57|954.77|965.57|954.77|1
1650017040000|2022-04-15 10:04:00|965.9|955.1|966|955.2|966|955.2|965.9|955.1|2
1650017050000|2022-04-15 10:04:10|966.15|955.35|966.4|955.6|966.55|955.75|966.15|955.35|3
1650017060000|2022-04-15 10:04:20|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1650017080000|2022-04-15 10:04:40|965.95|955.15|965.95|955.15|965.95|955.15|965.95|955.15|1
1650017100000|2022-04-15 10:05:00|966.05|955.25|966.05|955.25|966.05|955.25|966.05|955.25|1
1650017130000|2022-04-15 10:05:30|966|955.2|966|955.2|966|955.2|966|955.2|1
1650017140000|2022-04-15 10:05:40|966.4|955.6|966.4|955.6|966.4|955.6|966.4|955.6|1
1650017150000|2022-04-15 10:05:50|966.28|955.48|966.9|956.1|966.9|956.1|966.28|955.48|3
1650017160000|2022-04-15 10:06:00|967.05|956.25|967.05|956.25|967.05|956.25|967.05|956.25|1
1650017180000|2022-04-15 10:06:20|967.15|956.35|967.15|956.35|967.15|956.35|967.15|956.35|1
1650017190000|2022-04-15 10:06:30|967.1|956.3|965.47|954.67|967.1|956.3|965.47|954.67|20
1650017200000|2022-04-15 10:06:40|965.46|954.66|964.59|953.79|965.47|954.67|964.59|953.79|11
1650017210000|2022-04-15 10:06:50|964.9|954.1|965.9|955.1|965.9|955.1|964.9|954.1|5
1650017220000|2022-04-15 10:07:00|966.4|955.6|966.8|956|966.8|956|966.34|955.54|5
1650017230000|2022-04-15 10:07:10|966.93|956.13|967.65|956.85|967.65|956.85|966.9|956.1|5
1650017250000|2022-04-15 10:07:30|967.9|957.1|968.4|957.6|968.4|957.6|967.9|957.1|2
1650017270000|2022-04-15 10:07:50|967.95|957.15|967.95|957.15|967.95|957.15|967.95|957.15|1
1650017280000|2022-04-15 10:08:00|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1650017310000|2022-04-15 10:08:30|968.15|957.35|968.37|957.57|968.37|957.57|968.15|957.35|3
1650017320000|2022-04-15 10:08:40|968.47|957.67|968.47|957.67|968.47|957.67|968.47|957.67|1
1650017330000|2022-04-15 10:08:50|968.22|957.42|967.9|957.1|968.22|957.42|967.9|957.1|2
1650017340000|2022-04-15 10:09:00|968|957.2|967.9|957.1|968.05|957.25|967.9|957.1|3
1650017350000|2022-04-15 10:09:10|968.15|957.35|968.8|958|968.8|958|968.15|957.35|3
1650017360000|2022-04-15 10:09:20|968.67|957.87|968.17|957.37|968.67|957.87|968.05|957.25|4
1650017400000|2022-04-15 10:10:00|968.16|957.36|968.17|957.37|968.17|957.37|968.16|957.36|2
1650017410000|2022-04-15 10:10:10|968.27|957.47|968.27|957.47|968.27|957.47|968.27|957.47|1
1650017420000|2022-04-15 10:10:20|968.5|957.7|968.5|957.7|968.5|957.7|968.5|957.7|1
1650017450000|2022-04-15 10:10:50|968.53|957.73|968.93|958.13|968.93|958.13|968.53|957.73|3
1650017460000|2022-04-15 10:11:00|968.95|958.15|968.95|958.15|968.95|958.15|968.95|958.15|1
1650017480000|2022-04-15 10:11:20|969|958.2|969|958.2|969|958.2|969|958.2|1
1650017490000|2022-04-15 10:11:30|968.9|958.1|968.81|958.01|968.9|958.1|968.81|958.01|3
1650017500000|2022-04-15 10:11:40|968.8|958|968.8|958|968.8|958|968.8|958|1
1650017510000|2022-04-15 10:11:50|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1650017530000|2022-04-15 10:12:10|968.78|957.98|968.4|957.6|968.78|957.98|968.4|957.6|2
1650017560000|2022-04-15 10:12:40|968.3|957.5|968.3|957.5|968.3|957.5|968.3|957.5|1
1650017580000|2022-04-15 10:13:00|968.05|957.25|968.05|957.25|968.05|957.25|968.05|957.25|1
1650017600000|2022-04-15 10:13:20|967.85|957.05|967.85|957.05|967.85|957.05|967.85|957.05|1
1650017610000|2022-04-15 10:13:30|967.75|956.95|967.4|956.6|967.75|956.95|967.4|956.6|2
1650017620000|2022-04-15 10:13:40|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1650017670000|2022-04-15 10:14:30|967.4|956.6|967.4|956.6|967.4|956.6|967.4|956.6|1
1650017680000|2022-04-15 10:14:40|967.61|956.81|967.9|957.1|967.9|957.1|967.61|956.81|9
1650017700000|2022-04-15 10:15:00|967.85|957.05|967.85|957.05|967.85|957.05|967.85|957.05|1
1650017750000|2022-04-15 10:15:50|967.77|956.97|967|956.2|967.77|956.97|967|956.2|3
1650017760000|2022-04-15 10:16:00|966.8|956|966.8|956|966.8|956|966.8|956|1
1650017840000|2022-04-15 10:17:20|966.95|956.15|967.1|956.3|967.1|956.3|966.95|956.15|2
1650017850000|2022-04-15 10:17:30|967.15|956.35|967.15|956.35|967.15|956.35|967.15|956.35|1
1650017870000|2022-04-15 10:17:50|967.25|956.45|967.15|956.35|967.25|956.45|967.15|956.35|2
1650017890000|2022-04-15 10:18:10|967.25|956.45|967.25|956.45|967.25|956.45|967.25|956.45|1
1650017920000|2022-04-15 10:18:40|967.15|956.35|967.15|956.35|967.42|956.62|967.15|956.35|3
1650018050000|2022-04-15 10:20:50|966.85|956.05|966.85|956.05|966.85|956.05|966.85|956.05|1
1650018070000|2022-04-15 10:21:10|966.52|955.72|966.02|955.22|966.53|955.73|966.02|955.22|6
1650018100000|2022-04-15 10:21:40|966.07|955.27|966.52|955.72|966.52|955.72|966.07|955.27|2
1650018120000|2022-04-15 10:22:00|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1650018150000|2022-04-15 10:22:30|966.85|956.05|966.85|956.05|966.85|956.05|966.85|956.05|1
1650018160000|2022-04-15 10:22:40|966.74|955.94|966.74|955.94|966.74|955.94|966.74|955.94|1
1650018170000|2022-04-15 10:22:50|966.24|955.44|966.24|955.44|966.24|955.44|966.24|955.44|1
1650018190000|2022-04-15 10:23:10|966.15|955.35|966.74|955.94|966.74|955.94|966.15|955.35|3
1650018260000|2022-04-15 10:24:20|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1650018280000|2022-04-15 10:24:40|966.85|956.05|966.85|956.05|966.85|956.05|966.85|956.05|1
1650018290000|2022-04-15 10:24:50|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1650018320000|2022-04-15 10:25:20|967.15|956.35|967.54|956.74|967.54|956.74|967.15|956.35|2
1650018350000|2022-04-15 10:25:50|967.25|956.45|967.59|956.79|967.59|956.79|967.25|956.45|3
1650018360000|2022-04-15 10:26:00|967.25|956.45|967.59|956.79|967.59|956.79|967.25|956.45|3
1650018370000|2022-04-15 10:26:10|967.7|956.9|967.7|956.9|967.7|956.9|967.7|956.9|1
1650018380000|2022-04-15 10:26:20|968.18|957.38|967.9|957.1|968.43|957.63|967.9|957.1|3
1650018390000|2022-04-15 10:26:30|968.01|957.21|968.1|957.3|968.1|957.3|968.01|957.21|2
1650018400000|2022-04-15 10:26:40|968.6|957.8|968.85|958.05|968.85|958.05|968.6|957.8|2
1650018420000|2022-04-15 10:27:00|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1650018450000|2022-04-15 10:27:30|969.2|958.4|969.9|959.1|969.9|959.1|969.2|958.4|4
1650018460000|2022-04-15 10:27:40|969.78|958.98|969.58|958.78|969.78|958.98|969.5|958.7|3
1650018470000|2022-04-15 10:27:50|969|958.2|969|958.2|969|958.2|969|958.2|1
1650018500000|2022-04-15 10:28:20|969.05|958.25|969.9|959.1|969.9|959.1|969.05|958.25|2
1650018510000|2022-04-15 10:28:30|969.65|958.85|969.05|958.25|969.65|958.85|969.05|958.25|3
1650018530000|2022-04-15 10:28:50|969.15|958.35|969.15|958.35|969.15|958.35|969.15|958.35|1
1650018540000|2022-04-15 10:29:00|969.05|958.25|969.05|958.25|969.05|958.25|969.05|958.25|1
1650018570000|2022-04-15 10:29:30|969.4|958.6|969.9|959.1|969.9|959.1|969.4|958.6|4
1650018610000|2022-04-15 10:30:10|970|959.2|969.9|959.1|970|959.2|969.9|959.1|2
1650018620000|2022-04-15 10:30:20|969.05|958.25|969.05|958.25|969.05|958.25|969.05|958.25|1
1650018670000|2022-04-15 10:31:10|968.9|958.1|968.8|958|968.9|958.1|968.8|958|2
1650018690000|2022-04-15 10:31:30|968.94|958.14|969.65|958.85|969.65|958.85|968.94|958.14|3
1650018710000|2022-04-15 10:31:50|969.4|958.6|968.95|958.15|969.4|958.6|968.95|958.15|2
1650018720000|2022-04-15 10:32:00|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1650018730000|2022-04-15 10:32:10|968.96|958.16|969.15|958.35|969.15|958.35|968.96|958.16|2
1650018740000|2022-04-15 10:32:20|969.2|958.4|969.22|958.42|969.22|958.42|969.2|958.4|2
1650018770000|2022-04-15 10:32:50|969.1|958.3|969.1|958.3|969.1|958.3|969.1|958.3|1
1650018780000|2022-04-15 10:33:00|969.05|958.25|969.05|958.25|969.05|958.25|969.05|958.25|1
1650018790000|2022-04-15 10:33:10|969.1|958.3|969.1|958.3|969.1|958.3|969.1|958.3|1
1650018810000|2022-04-15 10:33:30|968.9|958.1|969.4|958.6|969.4|958.6|968.9|958.1|4
1650018820000|2022-04-15 10:33:40|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1650018830000|2022-04-15 10:33:50|969.95|959.15|969.95|959.15|969.95|959.15|969.95|959.15|1
1650018840000|2022-04-15 10:34:00|970|959.2|970|959.2|970|959.2|970|959.2|1
1650018850000|2022-04-15 10:34:10|969.95|959.15|969.95|959.15|969.95|959.15|969.95|959.15|1
1650018860000|2022-04-15 10:34:20|970|959.2|970|959.2|970|959.2|970|959.2|1
1650018870000|2022-04-15 10:34:30|969.95|959.15|969.75|958.95|969.95|959.15|969.75|958.95|2
1650018880000|2022-04-15 10:34:40|969.05|958.25|969.05|958.25|969.05|958.25|969.05|958.25|1
1650018890000|2022-04-15 10:34:50|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1650018900000|2022-04-15 10:35:00|969.05|958.25|969.05|958.25|969.05|958.25|969.05|958.25|1
1650018910000|2022-04-15 10:35:10|969.4|958.6|969.83|959.03|969.83|959.03|969.4|958.6|2
1650018920000|2022-04-15 10:35:20|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1650018930000|2022-04-15 10:35:30|969.73|958.93|969.9|959.1|969.9|959.1|969.73|958.93|2
1650018940000|2022-04-15 10:35:40|969.7|958.9|969.7|958.9|969.7|958.9|969.7|958.9|1
1650018950000|2022-04-15 10:35:50|969.1|958.3|968.9|958.1|969.1|958.3|968.9|958.1|2
1650019060000|2022-04-15 10:37:40|968.76|957.96|968.4|957.6|968.9|958.1|968.4|957.6|3
1650019070000|2022-04-15 10:37:50|967.95|957.15|967.95|957.15|967.95|957.15|967.95|957.15|1
1650019090000|2022-04-15 10:38:10|968.4|957.6|968.4|957.6|968.4|957.6|968.4|957.6|1
1650019120000|2022-04-15 10:38:40|968.85|958.05|969.7|958.9|969.7|958.9|968.85|958.05|4
1650019130000|2022-04-15 10:38:50|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1650019150000|2022-04-15 10:39:10|969.8|959|969.4|958.6|969.9|959.1|969.4|958.6|6
1650019160000|2022-04-15 10:39:20|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1650019220000|2022-04-15 10:40:20|968.85|958.05|968.85|958.05|968.85|958.05|968.85|958.05|1
1650019240000|2022-04-15 10:40:40|968.9|958.1|969.2|958.4|969.2|958.4|968.9|958.1|3
1650019260000|2022-04-15 10:41:00|969.6|958.8|969.6|958.8|969.6|958.8|969.6|958.8|1
1650019270000|2022-04-15 10:41:10|969.8|959|969.8|959|969.8|959|969.8|959|1
1650019280000|2022-04-15 10:41:20|969.85|959.05|969.85|959.05|969.85|959.05|969.85|959.05|1
1650019300000|2022-04-15 10:41:40|969.65|958.85|969.7|958.9|969.7|958.9|969.65|958.85|3
1650019320000|2022-04-15 10:42:00|969.85|959.05|969.85|959.05|969.85|959.05|969.85|959.05|1
1650019330000|2022-04-15 10:42:10|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1650019350000|2022-04-15 10:42:30|969.95|959.15|969.95|959.15|969.95|959.15|969.95|959.15|1
1650019360000|2022-04-15 10:42:40|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1650019380000|2022-04-15 10:43:00|969.35|958.55|969.9|959.1|969.9|959.1|969.35|958.55|3
1650019400000|2022-04-15 10:43:20|969.33|958.53|969.45|958.65|969.45|958.65|969.25|958.45|3
1650019410000|2022-04-15 10:43:30|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1650019440000|2022-04-15 10:44:00|969.8|959|969.8|959|969.8|959|969.8|959|1
1650019460000|2022-04-15 10:44:20|969.28|958.48|969.09|958.29|969.28|958.48|969.09|958.29|3
1650019500000|2022-04-15 10:45:00|968.9|958.1|969.52|958.72|969.52|958.72|968.9|958.1|4
1650019510000|2022-04-15 10:45:10|969.62|958.82|969.62|958.82|969.62|958.82|969.62|958.82|1
1650019520000|2022-04-15 10:45:20|969.8|959|969.8|959|969.8|959|969.8|959|1
1650019560000|2022-04-15 10:46:00|969.85|959.05|969.16|958.36|969.85|959.05|969.16|958.36|4
1650019570000|2022-04-15 10:46:10|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1650019660000|2022-04-15 10:47:40|969.06|958.26|969.18|958.38|969.18|958.38|968.9|958.1|4
1650019670000|2022-04-15 10:47:50|969.4|958.6|969.8|959|969.8|959|969.4|958.6|2
1650019690000|2022-04-15 10:48:10|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1650019700000|2022-04-15 10:48:20|970.04|959.24|970.01|959.21|970.04|959.24|969.9|959.1|3
1650019710000|2022-04-15 10:48:30|969.9|959.1|970.69|959.89|970.69|959.89|969.9|959.1|11
1650019720000|2022-04-15 10:48:40|970.66|959.86|970.8|960|970.8|960|970.66|959.86|4
1650019740000|2022-04-15 10:49:00|970.85|960.05|969.9|959.1|970.85|960.05|969.86|959.06|4
1650019750000|2022-04-15 10:49:10|969.86|959.06|969.9|959.1|969.9|959.1|969.86|959.06|2
1650019760000|2022-04-15 10:49:20|969.86|959.06|969.83|959.03|969.86|959.06|969.83|959.03|3
1650019770000|2022-04-15 10:49:30|969.85|959.05|969.39|958.59|969.85|959.05|969.39|958.59|2
1650019780000|2022-04-15 10:49:40|969.1|958.3|969.1|958.3|969.1|958.3|969.1|958.3|1
1650019800000|2022-04-15 10:50:00|969.05|958.25|969.05|958.25|969.05|958.25|969.05|958.25|1
1650019820000|2022-04-15 10:50:20|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1650019830000|2022-04-15 10:50:30|968.8|958|968.4|957.6|968.8|958|968.4|957.6|2
1650019840000|2022-04-15 10:50:40|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1650019930000|2022-04-15 10:52:10|968.28|957.48|968.4|957.6|968.4|957.6|968.28|957.48|2
1650019940000|2022-04-15 10:52:20|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1650020100000|2022-04-15 10:55:00|969.1|958.3|969.1|958.3|969.1|958.3|969.1|958.3|1
1650020160000|2022-04-15 10:56:00|969.15|958.35|969.15|958.35|969.15|958.35|969.15|958.35|1
1650020210000|2022-04-15 10:56:50|968.9|958.1|968.8|958|968.9|958.1|968.4|957.6|6
1650020230000|2022-04-15 10:57:10|968.65|957.85|968.4|957.6|968.65|957.85|968.4|957.6|2
1650020240000|2022-04-15 10:57:20|968.28|957.48|968.28|957.48|968.28|957.48|968.28|957.48|1
1650020250000|2022-04-15 10:57:30|968.38|957.58|968.28|957.48|968.38|957.58|968.28|957.48|2
1650020260000|2022-04-15 10:57:40|968.18|957.38|968.49|957.69|968.49|957.69|968.18|957.38|2
1650020270000|2022-04-15 10:57:50|968.63|957.83|968.25|957.45|968.63|957.83|968.25|957.45|3
1650020280000|2022-04-15 10:58:00|968.43|957.63|968.43|957.63|968.43|957.63|968.43|957.63|1
1650020310000|2022-04-15 10:58:30|968.24|957.44|968.24|957.44|968.24|957.44|968.24|957.44|1
1650020320000|2022-04-15 10:58:40|968.3|957.5|968.24|957.44|968.3|957.5|968.24|957.44|3
1650020330000|2022-04-15 10:58:50|968.05|957.25|968.05|957.25|968.05|957.25|968.05|957.25|1
1650020340000|2022-04-15 10:59:00|968.23|957.43|968.19|957.39|968.23|957.43|968.05|957.25|3
1650020370000|2022-04-15 10:59:30|968.35|957.55|968.35|957.55|968.35|957.55|968.35|957.55|1
1650020400000|2022-04-15 11:00:00|968.3|957.5|968.3|957.5|968.3|957.5|968.3|957.5|1
1650020410000|2022-04-15 11:00:10|968.5|957.7|968.55|957.75|968.55|957.75|968.5|957.7|2
1650020460000|2022-04-15 11:01:00|968.85|958.05|968.85|958.05|968.85|958.05|968.85|958.05|1
1650020480000|2022-04-15 11:01:20|969.4|958.6|969.78|958.98|969.78|958.98|969.4|958.6|3
1650020490000|2022-04-15 11:01:30|969.9|959.1|969.9|959.1|969.9|959.1|969.35|958.55|5
1650020510000|2022-04-15 11:01:50|969.15|958.35|969.15|958.35|969.15|958.35|969.15|958.35|1
1650020610000|2022-04-15 11:03:30|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1650020620000|2022-04-15 11:03:40|968.4|957.6|968.9|958.1|968.9|958.1|968.4|957.6|3
1650020640000|2022-04-15 11:04:00|968.15|957.35|968.15|957.35|968.15|957.35|968.15|957.35|1
1650020660000|2022-04-15 11:04:20|968.4|957.6|968.4|957.6|968.4|957.6|968.4|957.6|1
1650020690000|2022-04-15 11:04:50|968.52|957.72|969.05|958.25|969.05|958.25|968.52|957.72|3
1650020740000|2022-04-15 11:05:40|969.2|958.4|969.2|958.4|969.2|958.4|969.2|958.4|1
1650020760000|2022-04-15 11:06:00|969.3|958.5|969.3|958.5|969.3|958.5|969.3|958.5|1
1650020780000|2022-04-15 11:06:20|969.19|958.39|968.95|958.15|969.19|958.39|968.95|958.15|2
1650020790000|2022-04-15 11:06:30|969.4|958.6|969.8|959|969.8|959|969.4|958.6|3
1650020810000|2022-04-15 11:06:50|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1650020830000|2022-04-15 11:07:10|969.5|958.7|969|958.2|969.5|958.7|969|958.2|2
1650020860000|2022-04-15 11:07:40|969.45|958.65|969.3|958.5|969.45|958.65|969.3|958.5|2
1650020880000|2022-04-15 11:08:00|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1650020910000|2022-04-15 11:08:30|969.8|959|969.9|959.1|969.9|959.1|969.8|959|2
1650020960000|2022-04-15 11:09:20|970|959.2|970|959.2|970|959.2|970|959.2|1
1650020990000|2022-04-15 11:09:50|970.12|959.32|970.12|959.32|970.12|959.32|970.12|959.32|1
1650021000000|2022-04-15 11:10:00|970.1|959.3|970.1|959.3|970.1|959.3|970.1|959.3|1
1650021010000|2022-04-15 11:10:10|970.12|959.32|970.12|959.32|970.12|959.32|970.12|959.32|1
1650021020000|2022-04-15 11:10:20|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1650021030000|2022-04-15 11:10:30|970.05|959.25|970.05|959.25|970.05|959.25|970.05|959.25|1
1650021060000|2022-04-15 11:11:00|970.15|959.35|970.15|959.35|970.15|959.35|970.15|959.35|1
1650021100000|2022-04-15 11:11:40|970.35|959.55|970.35|959.55|970.35|959.55|970.35|959.55|1
1650021110000|2022-04-15 11:11:50|970.45|959.65|970.35|959.55|970.45|959.65|970.35|959.55|2
1650021120000|2022-04-15 11:12:00|970.45|959.65|970.45|959.65|970.45|959.65|970.45|959.65|1
1650021130000|2022-04-15 11:12:10|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1650021210000|2022-04-15 11:13:30|971.01|960.21|971.09|960.29|971.09|960.29|971.01|960.21|2
1650021220000|2022-04-15 11:13:40|971.59|960.79|971.59|960.79|971.59|960.79|971.59|960.79|1
1650021250000|2022-04-15 11:14:10|971.7|960.9|971.7|960.9|971.7|960.9|971.7|960.9|1
1650021260000|2022-04-15 11:14:20|971.54|960.74|971.14|960.34|971.54|960.74|971.14|960.34|4
1650021280000|2022-04-15 11:14:40|971|960.2|971|960.2|971|960.2|971|960.2|1
1650021290000|2022-04-15 11:14:50|971.05|960.25|971.05|960.25|971.05|960.25|971.05|960.25|1
1650021300000|2022-04-15 11:15:00|970.9|960.1|971.12|960.32|971.35|960.55|970.9|960.1|7
1650021310000|2022-04-15 11:15:10|971|960.2|971|960.2|971|960.2|971|960.2|1
1650021340000|2022-04-15 11:15:40|971.1|960.3|971.1|960.3|971.1|960.3|971.1|960.3|1
1650021370000|2022-04-15 11:16:10|971.05|960.25|971.05|960.25|971.05|960.25|971.05|960.25|1
1650021390000|2022-04-15 11:16:30|971|960.2|969.9|959.1|971|960.2|969.9|959.1|5
1650021430000|2022-04-15 11:17:10|970.05|959.25|970.05|959.25|970.05|959.25|970.05|959.25|1
1650021440000|2022-04-15 11:17:20|970.27|959.47|970.27|959.47|970.27|959.47|970.27|959.47|1
1650021460000|2022-04-15 11:17:40|970.37|959.57|971.09|960.29|971.09|960.29|970.37|959.57|4
1650021470000|2022-04-15 11:17:50|971.54|960.74|971.54|960.74|971.54|960.74|971.54|960.74|1
1650021480000|2022-04-15 11:18:00|971.6|960.8|971.6|960.8|971.6|960.8|971.6|960.8|1
1650021490000|2022-04-15 11:18:10|971.54|960.74|971.9|961.1|971.96|961.16|971.54|960.74|4
1650021500000|2022-04-15 11:18:20|972.35|961.55|972.35|961.55|972.35|961.55|972.35|961.55|1
1650021510000|2022-04-15 11:18:30|972.6|961.8|972.6|961.8|972.6|961.8|972.6|961.8|1
1650021520000|2022-04-15 11:18:40|972.15|961.35|972.15|961.35|972.15|961.35|972.15|961.35|1
1650021540000|2022-04-15 11:19:00|972.3|961.5|972.3|961.5|972.3|961.5|972.3|961.5|1
1650021550000|2022-04-15 11:19:10|972.15|961.35|971.74|960.94|972.15|961.35|971.74|960.94|5
1650021560000|2022-04-15 11:19:20|971.64|960.84|970.99|960.19|971.64|960.84|970.9|960.1|10
1650021570000|2022-04-15 11:19:30|970.89|960.09|970.49|959.69|970.89|960.09|970.49|959.69|4
1650021600000|2022-04-15 11:20:00|970.85|960.05|970|959.2|970.85|960.05|970|959.2|3
1650021610000|2022-04-15 11:20:10|969.95|959.15|969.95|959.15|969.95|959.15|969.95|959.15|1
1650021640000|2022-04-15 11:20:40|970.35|959.55|970.35|959.55|970.35|959.55|970.35|959.55|1
1650021650000|2022-04-15 11:20:50|970.73|959.93|970.8|960|970.8|960|970.73|959.93|2
1650021660000|2022-04-15 11:21:00|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1650021670000|2022-04-15 11:21:10|971|960.2|971.24|960.44|971.24|960.44|971|960.2|2
1650021700000|2022-04-15 11:21:40|970.95|960.15|970.95|960.15|970.95|960.15|970.95|960.15|1
1650021710000|2022-04-15 11:21:50|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1650021720000|2022-04-15 11:22:00|970.8|960|970.25|959.45|970.8|960|970.25|959.45|4
1650021750000|2022-04-15 11:22:30|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1650021780000|2022-04-15 11:23:00|970.85|960.05|970.85|960.05|970.85|960.05|970.85|960.05|1
1650021790000|2022-04-15 11:23:10|970.4|959.6|969.9|959.1|970.4|959.6|969.9|959.1|3
1650021800000|2022-04-15 11:23:20|969.84|959.04|969.9|959.1|969.9|959.1|969.84|959.04|2
1650021810000|2022-04-15 11:23:30|969.82|959.02|969.82|959.02|969.82|959.02|969.82|959.02|1
1650021820000|2022-04-15 11:23:40|969.9|959.1|970.25|959.45|970.25|959.45|969.9|959.1|2
1650021840000|2022-04-15 11:24:00|970|959.2|970|959.2|970|959.2|970|959.2|1
1650021850000|2022-04-15 11:24:10|969.96|959.16|969.9|959.1|969.96|959.16|969.86|959.06|3
1650021860000|2022-04-15 11:24:20|969.86|959.06|969.86|959.06|969.86|959.06|969.86|959.06|1
1650021870000|2022-04-15 11:24:30|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1650021880000|2022-04-15 11:24:40|969.85|959.05|969.8|959|969.85|959.05|969.8|959|2
1650021900000|2022-04-15 11:25:00|969.45|958.65|969.45|958.65|969.45|958.65|969.45|958.65|1
1650021920000|2022-04-15 11:25:20|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1650021940000|2022-04-15 11:25:40|968.86|958.06|968.86|958.06|968.86|958.06|968.86|958.06|1
1650021960000|2022-04-15 11:26:00|968.89|958.09|969.25|958.45|969.25|958.45|968.89|958.09|2
1650021970000|2022-04-15 11:26:10|969.21|958.41|968.86|958.06|969.21|958.41|968.86|958.06|2
1650021980000|2022-04-15 11:26:20|968.89|958.09|969.45|958.65|969.45|958.65|968.89|958.09|3
1650021990000|2022-04-15 11:26:30|969.7|958.9|969.7|958.9|969.7|958.9|969.7|958.9|1
1650022010000|2022-04-15 11:26:50|969.55|958.75|969.55|958.75|969.55|958.75|969.55|958.75|1
1650022020000|2022-04-15 11:27:00|969.3|958.5|969.29|958.49|969.75|958.95|969.25|958.45|4
1650022040000|2022-04-15 11:27:20|969.15|958.35|969.02|958.22|969.15|958.35|969.02|958.22|2
1650022050000|2022-04-15 11:27:30|969.04|958.24|969.04|958.24|969.04|958.24|969.04|958.24|1
1650022070000|2022-04-15 11:27:50|969.1|958.3|969.45|958.65|969.45|958.65|969.1|958.3|2
1650022100000|2022-04-15 11:28:20|969.85|959.05|969.85|959.05|969.85|959.05|969.85|959.05|1
1650022140000|2022-04-15 11:29:00|969.3|958.5|969|958.2|969.3|958.5|969|958.2|3
1650022150000|2022-04-15 11:29:10|969.3|958.5|969.3|958.5|969.3|958.5|969.3|958.5|1
1650022160000|2022-04-15 11:29:20|969.35|958.55|969.35|958.55|969.35|958.55|969.35|958.55|1
1650022170000|2022-04-15 11:29:30|969.5|958.7|969.5|958.7|969.5|958.7|969.5|958.7|1
1650022180000|2022-04-15 11:29:40|969.35|958.55|969.4|958.6|969.75|958.95|969.35|958.55|3
1650022200000|2022-04-15 11:30:00|969.27|958.47|968.9|958.1|969.27|958.47|968.9|958.1|3
1650022230000|2022-04-15 11:30:30|968.8|958|966.9|956.1|968.8|958|966.9|956.1|14
1650022240000|2022-04-15 11:30:40|967.08|956.28|967.2|956.4|967.76|956.96|966.9|956.1|11
1650022250000|2022-04-15 11:30:50|966.9|956.1|967.65|956.85|967.65|956.85|966.9|956.1|3
1650022260000|2022-04-15 11:31:00|967.4|956.6|966.99|956.19|967.4|956.6|966.9|956.1|6
1650022270000|2022-04-15 11:31:10|967.2|956.4|967.12|956.32|967.2|956.4|967.12|956.32|2
1650022310000|2022-04-15 11:31:50|967.62|956.82|967.62|956.82|967.62|956.82|967.62|956.82|1
1650022320000|2022-04-15 11:32:00|967.9|957.1|967.9|957.1|968.05|957.25|967.9|957.1|5
1650022400000|2022-04-15 11:33:20|968|957.2|968|957.2|968|957.2|968|957.2|1
1650022420000|2022-04-15 11:33:40|968.35|957.55|968.08|957.28|968.43|957.63|968.08|957.28|3
1650022440000|2022-04-15 11:34:00|968.03|957.23|967.9|957.1|968.03|957.23|967.9|957.1|2
1650022460000|2022-04-15 11:34:20|968.25|957.45|968.25|957.45|968.25|957.45|968.25|957.45|1
1650022490000|2022-04-15 11:34:50|968.3|957.5|968.3|957.5|968.3|957.5|968.3|957.5|1
1650022500000|2022-04-15 11:35:00|968.83|958.03|968.83|958.03|968.83|958.03|968.83|958.03|1
1650022510000|2022-04-15 11:35:10|968.58|957.78|968.58|957.78|968.58|957.78|968.58|957.78|1
1650022520000|2022-04-15 11:35:20|968.29|957.49|967.9|957.1|968.29|957.49|967.9|957.1|2
1650022530000|2022-04-15 11:35:30|967.8|957|967.8|957|967.8|957|967.8|957|1
1650022540000|2022-04-15 11:35:40|967.85|957.05|967.85|957.05|967.85|957.05|967.85|957.05|1
1650022560000|2022-04-15 11:36:00|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1650022570000|2022-04-15 11:36:10|968.04|957.24|967.9|957.1|968.04|957.24|967.9|957.1|2
1650022680000|2022-04-15 11:38:00|968.09|957.29|968.28|957.48|968.28|957.48|968.09|957.29|2
1650022690000|2022-04-15 11:38:10|967.9|957.1|968.1|957.3|968.1|957.3|967.9|957.1|4
1650022700000|2022-04-15 11:38:20|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1650022710000|2022-04-15 11:38:30|968.4|957.6|968.65|957.85|968.65|957.85|968.4|957.6|2
1650022730000|2022-04-15 11:38:50|968.15|957.35|967.9|957.1|968.28|957.48|967.9|957.1|4
1650022740000|2022-04-15 11:39:00|968.18|957.38|968.28|957.48|968.28|957.48|968.18|957.38|2
1650022750000|2022-04-15 11:39:10|968.63|957.83|968.63|957.83|968.63|957.83|968.63|957.83|1
1650022770000|2022-04-15 11:39:30|968.73|957.93|968.73|957.93|968.73|957.93|968.73|957.93|1
1650022840000|2022-04-15 11:40:40|968.68|957.88|968.68|957.88|968.68|957.88|968.68|957.88|1
1650022870000|2022-04-15 11:41:10|968.73|957.93|968.73|957.93|968.73|957.93|968.73|957.93|1
1650022900000|2022-04-15 11:41:40|968.63|957.83|968.63|957.83|968.63|957.83|968.63|957.83|1
1650022910000|2022-04-15 11:41:50|968.84|958.04|969.45|958.65|969.78|958.98|968.84|958.04|10
1650022920000|2022-04-15 11:42:00|969.46|958.66|969.9|959.1|969.9|959.1|969.44|958.64|7
1650023030000|2022-04-15 11:43:50|969.8|959|969.8|959|969.8|959|969.8|959|1
1650023050000|2022-04-15 11:44:10|969.75|958.95|969.6|958.8|969.75|958.95|969.6|958.8|2
1650023060000|2022-04-15 11:44:20|969.47|958.67|969.47|958.67|969.47|958.67|969.47|958.67|1
1650023120000|2022-04-15 11:45:20|969.42|958.62|969.42|958.62|969.42|958.62|969.39|958.59|3
1650023150000|2022-04-15 11:45:50|969.2|958.4|969.2|958.4|969.2|958.4|969.18|958.38|3
1650023160000|2022-04-15 11:46:00|969.14|958.34|969.19|958.39|969.19|958.39|969.14|958.34|2
1650023170000|2022-04-15 11:46:10|969.2|958.4|969.2|958.4|969.2|958.4|969.2|958.4|1
1650023180000|2022-04-15 11:46:20|969.24|958.44|969.24|958.44|969.24|958.44|969.24|958.44|1
1650023200000|2022-04-15 11:46:40|969.22|958.42|969.24|958.44|969.24|958.44|969.22|958.42|2
1650023210000|2022-04-15 11:46:50|969.21|958.41|969.24|958.44|969.24|958.44|969.17|958.37|3
1650023220000|2022-04-15 11:47:00|969.19|958.39|969.2|958.4|969.2|958.4|969.19|958.39|2
1650023230000|2022-04-15 11:47:10|969.24|958.44|969.24|958.44|969.24|958.44|969.24|958.44|1
1650023250000|2022-04-15 11:47:30|969.25|958.45|969.26|958.46|969.26|958.46|969.25|958.45|2
1650023260000|2022-04-15 11:47:40|969.2|958.4|969.26|958.46|969.26|958.46|969.2|958.4|2
1650023270000|2022-04-15 11:47:50|969.38|958.58|970.07|959.27|970.07|959.27|969.36|958.56|5
1650023280000|2022-04-15 11:48:00|970.4|959.6|970.57|959.77|970.57|959.77|970.12|959.32|4
1650023340000|2022-04-15 11:49:00|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1650023370000|2022-04-15 11:49:30|970.82|960.02|970.58|959.78|970.82|960.02|970.58|959.78|2
1650023380000|2022-04-15 11:49:40|970.25|959.45|970.25|959.45|970.25|959.45|970.25|959.45|1
1650023390000|2022-04-15 11:49:50|970.05|959.25|970.05|959.25|970.05|959.25|970.05|959.25|1
1650023400000|2022-04-15 11:50:00|970.2|959.4|970.4|959.6|970.46|959.66|970.2|959.4|4
1650023430000|2022-04-15 11:50:30|971.03|960.23|971.03|960.23|971.03|960.23|971.03|960.23|1
1650023450000|2022-04-15 11:50:50|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1650023480000|2022-04-15 11:51:20|971.01|960.21|971.29|960.49|971.41|960.61|971.01|960.21|3
1650023490000|2022-04-15 11:51:30|971.62|960.82|971.9|961.1|971.9|961.1|971.62|960.82|2
1650023500000|2022-04-15 11:51:40|971.95|961.15|972.3|961.5|972.35|961.55|971.95|961.15|3
1650023510000|2022-04-15 11:51:50|972.18|961.38|972.2|961.4|972.2|961.4|972.18|961.38|2
1650023520000|2022-04-15 11:52:00|972.3|961.5|972.7|961.9|972.7|961.9|972.3|961.5|2
1650023560000|2022-04-15 11:52:40|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1650023590000|2022-04-15 11:53:10|972.85|962.05|972.85|962.05|972.85|962.05|972.85|962.05|1
1650023600000|2022-04-15 11:53:20|972.8|962|972.8|962|972.8|962|972.8|962|1
1650023610000|2022-04-15 11:53:30|972.85|962.05|972.85|962.05|972.85|962.05|972.85|962.05|1
1650023650000|2022-04-15 11:54:10|972.7|961.9|972.7|961.9|972.7|961.9|972.7|961.9|1
1650023660000|2022-04-15 11:54:20|972.1|961.3|971.88|961.08|972.1|961.3|971.88|961.08|2
1650023680000|2022-04-15 11:54:40|971.85|961.05|972.1|961.3|972.1|961.3|971.85|961.05|2
1650023690000|2022-04-15 11:54:50|972.3|961.5|972.3|961.5|972.3|961.5|972.3|961.5|1
1650023700000|2022-04-15 11:55:00|972.5|961.7|972.5|961.7|972.5|961.7|972.5|961.7|1
1650023720000|2022-04-15 11:55:20|972.35|961.55|972.35|961.55|972.35|961.55|972.35|961.55|1
1650023740000|2022-04-15 11:55:40|972.8|962|972.9|962.1|972.9|962.1|972.8|962|2
1650023770000|2022-04-15 11:56:10|972.77|961.97|972.4|961.6|972.9|962.1|972.4|961.6|5
1650023790000|2022-04-15 11:56:30|971.94|961.14|971.83|961.03|971.94|961.14|971.83|961.03|3
1650023830000|2022-04-15 11:57:10|971.98|961.18|972.12|961.32|972.22|961.42|971.98|961.18|8
1650023840000|2022-04-15 11:57:20|972.11|961.31|972.12|961.32|972.13|961.33|972.11|961.31|12
1650023850000|2022-04-15 11:57:30|972.13|961.33|972.7|961.9|972.7|961.9|972.12|961.32|19
1650023860000|2022-04-15 11:57:40|972.4|961.6|972.4|961.6|972.4|961.6|972.4|961.6|1
1650023880000|2022-04-15 11:58:00|972.15|961.35|972.15|961.35|972.15|961.35|972.15|961.35|1
1650023890000|2022-04-15 11:58:10|972.3|961.5|972.3|961.5|972.3|961.5|972.3|961.5|1
1650023940000|2022-04-15 11:59:00|972.35|961.55|972.35|961.55|972.35|961.55|972.35|961.55|1
1650023950000|2022-04-15 11:59:10|972.25|961.45|972.25|961.45|972.25|961.45|972.25|961.45|1
1650023960000|2022-04-15 11:59:20|972.2|961.4|972.2|961.4|972.2|961.4|972.2|961.4|1
1650023970000|2022-04-15 11:59:30|972.7|961.9|972.7|961.9|972.7|961.9|972.7|961.9|1
1650023990000|2022-04-15 11:59:50|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1650024000000|2022-04-15 12:00:00|972.86|962.06|972.86|962.06|972.86|962.06|972.86|962.06|1
1650024010000|2022-04-15 12:00:10|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1650024020000|2022-04-15 12:00:20|973.45|962.65|973.45|962.65|973.45|962.65|973.45|962.65|1
1650024030000|2022-04-15 12:00:30|973.5|962.7|973.5|962.7|973.5|962.7|973.5|962.7|1
1650024040000|2022-04-15 12:00:40|973.35|962.55|972.9|962.1|973.47|962.67|972.9|962.1|3
1650024060000|2022-04-15 12:01:00|972.86|962.06|972.9|962.1|972.9|962.1|972.86|962.06|2
1650024090000|2022-04-15 12:01:30|973.2|962.4|973.2|962.4|973.2|962.4|973.2|962.4|1
1650024100000|2022-04-15 12:01:40|973.25|962.45|973.25|962.45|973.25|962.45|973.25|962.45|1
1650024120000|2022-04-15 12:02:00|973.12|962.32|972.95|962.15|973.12|962.32|972.95|962.15|2
1650024130000|2022-04-15 12:02:10|972.45|961.65|972.45|961.65|972.45|961.65|972.45|961.65|1
1650024140000|2022-04-15 12:02:20|971.9|961.1|971.8|961|971.9|961.1|971.8|961|2
1650024170000|2022-04-15 12:02:50|971.55|960.75|971.55|960.75|971.55|960.75|971.55|960.75|1
1650024180000|2022-04-15 12:03:00|971.8|961|971.8|961|971.8|961|971.8|961|1
1650024190000|2022-04-15 12:03:10|971.9|961.1|972.64|961.84|972.7|961.9|971.9|961.1|3
1650024200000|2022-04-15 12:03:20|972.53|961.73|972.4|961.6|972.53|961.73|972.4|961.6|2
1650024210000|2022-04-15 12:03:30|972.9|962.1|972.9|962.1|972.9|962.1|972.53|961.73|3
1650024220000|2022-04-15 12:03:40|972.53|961.73|972.4|961.6|972.53|961.73|972.1|961.3|3
1650024230000|2022-04-15 12:03:50|972.53|961.73|972.53|961.73|972.53|961.73|972.53|961.73|1
1650024240000|2022-04-15 12:04:00|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1650024300000|2022-04-15 12:05:00|972.71|961.91|972.2|961.4|972.71|961.91|972.2|961.4|2
1650024310000|2022-04-15 12:05:10|972.33|961.53|972.05|961.25|972.53|961.73|972.05|961.25|4
1650024320000|2022-04-15 12:05:20|972.4|961.6|972.66|961.86|972.66|961.86|972.4|961.6|3
1650024330000|2022-04-15 12:05:30|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1650024360000|2022-04-15 12:06:00|973|962.2|973.16|962.36|973.18|962.38|973|962.2|3
1650024420000|2022-04-15 12:07:00|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1650024430000|2022-04-15 12:07:10|972.77|961.97|972.9|962.1|972.9|962.1|972.77|961.97|2
1650024440000|2022-04-15 12:07:20|972.4|961.6|972.4|961.6|972.4|961.6|972.4|961.6|1
1650024450000|2022-04-15 12:07:30|972.7|961.9|972.4|961.6|972.7|961.9|972.4|961.6|2
1650024460000|2022-04-15 12:07:40|972.22|961.42|972.51|961.71|972.68|961.88|972.22|961.42|6
1650024470000|2022-04-15 12:07:50|972.5|961.7|972.5|961.7|972.51|961.71|972.5|961.7|5
1650024480000|2022-04-15 12:08:00|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1650024490000|2022-04-15 12:08:10|972.75|961.95|972.9|962.1|972.9|962.1|972.75|961.95|2
1650024510000|2022-04-15 12:08:30|971.95|961.15|971.95|961.15|971.95|961.15|971.95|961.15|1
1650024540000|2022-04-15 12:09:00|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1650024610000|2022-04-15 12:10:10|971.85|961.05|971.58|960.78|971.85|961.05|971.57|960.77|4
1650024620000|2022-04-15 12:10:20|971.53|960.73|970.9|960.1|971.75|960.95|970.9|960.1|6
1650024640000|2022-04-15 12:10:40|970.8|960|970.8|960|970.8|960|970.8|960|1
1650024650000|2022-04-15 12:10:50|970.5|959.7|970.16|959.36|970.5|959.7|970.16|959.36|2
1650024660000|2022-04-15 12:11:00|970.46|959.66|970.46|959.66|970.46|959.66|970.46|959.66|1
1650024680000|2022-04-15 12:11:20|970.06|959.26|970.04|959.24|970.06|959.26|970.04|959.24|2
1650024720000|2022-04-15 12:12:00|969.65|958.85|969.65|958.85|969.65|958.85|969.65|958.85|1
1650024760000|2022-04-15 12:12:40|969.6|958.8|969.6|958.8|969.6|958.8|969.6|958.8|1
1650024780000|2022-04-15 12:13:00|969.41|958.61|969.06|958.26|969.41|958.61|969.06|958.26|3
1650024790000|2022-04-15 12:13:10|968.95|958.15|968.85|958.05|968.95|958.15|968.85|958.05|2
1650024800000|2022-04-15 12:13:20|968.94|958.14|969.6|958.8|969.6|958.8|968.94|958.14|3
1650024810000|2022-04-15 12:13:30|969.9|959.1|969.9|959.1|970|959.2|969.9|959.1|3
1650024820000|2022-04-15 12:13:40|970.05|959.25|970.05|959.25|970.05|959.25|970.05|959.25|1
1650024830000|2022-04-15 12:13:50|970.18|959.38|970.9|960.1|970.9|960.1|970.18|959.38|2
1650024840000|2022-04-15 12:14:00|970.8|960|970.8|960|970.8|960|970.8|960|1
1650024860000|2022-04-15 12:14:20|970.4|959.6|970.4|959.6|970.4|959.6|969.9|959.1|7
1650024900000|2022-04-15 12:15:00|970.1|959.3|969.9|959.1|970.11|959.31|969.9|959.1|4
1650024910000|2022-04-15 12:15:10|969.85|959.05|969.9|959.1|969.9|959.1|969.85|959.05|2
1650024920000|2022-04-15 12:15:20|969.45|958.65|968.9|958.1|969.45|958.65|968.9|958.1|3
1650024930000|2022-04-15 12:15:30|968.75|957.95|968.19|957.39|968.75|957.95|968.15|957.35|4
1650024940000|2022-04-15 12:15:40|968.44|957.64|968.69|957.89|968.69|957.89|968.44|957.64|3
1650024960000|2022-04-15 12:16:00|968.8|958|968.8|958|968.8|958|968.8|958|1
1650024970000|2022-04-15 12:16:10|968.9|958.1|969.7|958.9|969.7|958.9|968.9|958.1|3
1650025000000|2022-04-15 12:16:40|969.65|958.85|969.65|958.85|969.65|958.85|969.65|958.85|1
1650025020000|2022-04-15 12:17:00|969.6|958.8|969.6|958.8|969.6|958.8|969.6|958.8|1
1650025030000|2022-04-15 12:17:10|969.65|958.85|969.65|958.85|969.65|958.85|969.65|958.85|1
1650025070000|2022-04-15 12:17:50|969.75|958.95|969.75|958.95|969.75|958.95|969.75|958.95|1
1650025120000|2022-04-15 12:18:40|969.9|959.1|969.75|958.95|969.9|959.1|969.75|958.95|2
1650025140000|2022-04-15 12:19:00|970.75|959.95|969.95|959.15|970.75|959.95|969.95|959.15|4
1650025150000|2022-04-15 12:19:10|970.12|959.32|969.9|959.1|970.65|959.85|969.9|959.1|3
1650025170000|2022-04-15 12:19:30|970.25|959.45|969.9|959.1|970.25|959.45|969.9|959.1|2
1650025190000|2022-04-15 12:19:50|970.5|959.7|970.05|959.25|970.5|959.7|970.05|959.25|2
1650025210000|2022-04-15 12:20:10|970.5|959.7|970.5|959.7|970.5|959.7|970.5|959.7|1
1650025220000|2022-04-15 12:20:20|970.13|959.33|970.13|959.33|970.13|959.33|970.13|959.33|1
1650025250000|2022-04-15 12:20:50|970.6|959.8|970.35|959.55|970.6|959.8|970.35|959.55|2
1650025260000|2022-04-15 12:21:00|970.1|959.3|970.35|959.55|970.6|959.8|970.1|959.3|3
1650025270000|2022-04-15 12:21:10|970.1|959.3|970.45|959.65|970.65|959.85|970.1|959.3|3
1650025280000|2022-04-15 12:21:20|970.6|959.8|970.45|959.65|970.7|959.9|970.15|959.35|5
1650025300000|2022-04-15 12:21:40|970.58|959.78|970.2|959.4|970.58|959.78|970.2|959.4|2
1650025310000|2022-04-15 12:21:50|970.15|959.35|970.45|959.65|970.45|959.65|970.15|959.35|2
1650025320000|2022-04-15 12:22:00|970.2|959.4|970|959.2|970.2|959.4|970|959.2|2
1650025330000|2022-04-15 12:22:10|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1650025340000|2022-04-15 12:22:20|970.14|959.34|970.14|959.34|970.14|959.34|970.14|959.34|1
1650025350000|2022-04-15 12:22:30|970.63|959.83|970.8|960|970.8|960|970.63|959.83|3
1650025390000|2022-04-15 12:23:10|970.9|960.1|971.17|960.37|971.17|960.37|970.9|960.1|2
1650025400000|2022-04-15 12:23:20|971.3|960.5|971.9|961.1|971.9|961.1|971.3|960.5|3
1650025450000|2022-04-15 12:24:10|971.62|960.82|971.4|960.6|971.65|960.85|971.4|960.6|3
1650025470000|2022-04-15 12:24:30|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1650025540000|2022-04-15 12:25:40|970.59|959.79|970.4|959.6|970.59|959.79|970.4|959.6|2
1650025560000|2022-04-15 12:26:00|969.9|959.1|969.55|958.75|969.9|959.1|969.55|958.75|2
1650025600000|2022-04-15 12:26:40|969.5|958.7|969.5|958.7|969.5|958.7|969.5|958.7|1
1650025650000|2022-04-15 12:27:30|969|958.2|968.9|958.1|969|958.2|968.9|958.1|2
1650025700000|2022-04-15 12:28:20|969.1|958.3|969.4|958.6|969.4|958.6|969.1|958.3|2
1650025710000|2022-04-15 12:28:30|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1650025770000|2022-04-15 12:29:30|969.87|959.07|969.87|959.07|969.87|959.07|969.87|959.07|1
1650025780000|2022-04-15 12:29:40|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1650025800000|2022-04-15 12:30:00|968.65|957.85|968.45|957.65|968.65|957.85|968.45|957.65|2
1650025840000|2022-04-15 12:30:40|968.41|957.61|968.41|957.61|968.41|957.61|968.41|957.61|1
1650025880000|2022-04-15 12:31:20|968.03|957.23|968.55|957.75|968.55|957.75|968.03|957.23|3
1650025920000|2022-04-15 12:32:00|968.7|957.9|968.7|957.9|968.7|957.9|968.7|957.9|1
1650025940000|2022-04-15 12:32:20|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1650025960000|2022-04-15 12:32:40|968.62|957.82|968.08|957.28|968.62|957.82|968.08|957.28|3
1650026020000|2022-04-15 12:33:40|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1650026070000|2022-04-15 12:34:30|967.75|956.95|967.9|957.1|967.9|957.1|967.75|956.95|2
1650026100000|2022-04-15 12:35:00|967.95|957.15|967.95|957.15|967.95|957.15|967.95|957.15|1
1650026160000|2022-04-15 12:36:00|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1650026180000|2022-04-15 12:36:20|967.73|956.93|967.73|956.93|967.73|956.93|967.73|956.93|1
1650026220000|2022-04-15 12:37:00|967.85|957.05|967.85|957.05|967.85|957.05|967.85|957.05|1
1650026240000|2022-04-15 12:37:20|967.75|956.95|967.75|956.95|967.75|956.95|967.75|956.95|1
1650026260000|2022-04-15 12:37:40|967.9|957.1|967.72|956.92|967.9|957.1|967.72|956.92|2
1650026330000|2022-04-15 12:38:50|967.9|957.1|967.66|956.86|967.9|957.1|967.66|956.86|2
1650026360000|2022-04-15 12:39:20|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1650026370000|2022-04-15 12:39:30|968.4|957.6|968.8|958|968.8|958|968.4|957.6|2
1650026380000|2022-04-15 12:39:40|968.4|957.6|968.05|957.25|968.4|957.6|968.05|957.25|2
1650026400000|2022-04-15 12:40:00|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1650026420000|2022-04-15 12:40:20|967.51|956.71|967.51|956.71|967.51|956.71|967.51|956.71|1
1650026440000|2022-04-15 12:40:40|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1650026510000|2022-04-15 12:41:50|967.55|956.75|967.55|956.75|967.55|956.75|967.55|956.75|1
1650026530000|2022-04-15 12:42:10|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1650026590000|2022-04-15 12:43:10|968.03|957.23|968.03|957.23|968.03|957.23|968.03|957.23|1
1650026600000|2022-04-15 12:43:20|968.44|957.64|968.46|957.66|968.46|957.66|968.4|957.6|3
1650026640000|2022-04-15 12:44:00|968.75|957.95|968.75|957.95|968.75|957.95|968.75|957.95|1
1650026660000|2022-04-15 12:44:20|968.6|957.8|968.6|957.8|968.6|957.8|968.6|957.8|1
1650026720000|2022-04-15 12:45:20|968.5|957.7|967.9|957.1|968.5|957.7|967.9|957.1|3
1650026730000|2022-04-15 12:45:30|968.4|957.6|968.4|957.6|968.4|957.6|968.4|957.6|1
1650026740000|2022-04-15 12:45:40|968.3|957.5|967.9|957.1|968.3|957.5|967.9|957.1|2
1650026780000|2022-04-15 12:46:20|967.72|956.92|967.72|956.92|967.72|956.92|967.72|956.92|1
1650026830000|2022-04-15 12:47:10|967.22|956.42|967.13|956.33|967.22|956.42|967.13|956.33|2
1650026840000|2022-04-15 12:47:20|966.9|956.1|966.9|956.1|967.22|956.42|966.9|956.1|4
1650026860000|2022-04-15 12:47:40|966.79|955.99|966.85|956.05|966.85|956.05|966.79|955.99|2
1650026890000|2022-04-15 12:48:10|966.79|955.99|966.29|955.49|966.79|955.99|966.29|955.49|2
1650026900000|2022-04-15 12:48:20|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1650026910000|2022-04-15 12:48:30|966.29|955.49|966.54|955.74|966.54|955.74|966.29|955.49|2
1650026920000|2022-04-15 12:48:40|966.45|955.65|965.95|955.15|966.45|955.65|965.9|955.1|3
1650026950000|2022-04-15 12:49:10|966.4|955.6|965.98|955.18|966.4|955.6|965.98|955.18|2
1650027000000|2022-04-15 12:50:00|965.95|955.15|965.95|955.15|965.95|955.15|965.9|955.1|3
1650027010000|2022-04-15 12:50:10|966.4|955.6|966.4|955.6|966.4|955.6|966.4|955.6|1
1650027070000|2022-04-15 12:51:10|965.95|955.15|965.95|955.15|965.95|955.15|965.95|955.15|1
1650027130000|2022-04-15 12:52:10|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1650027170000|2022-04-15 12:52:50|965.67|954.87|965.44|954.64|965.67|954.87|965.44|954.64|2
1650027180000|2022-04-15 12:53:00|965.32|954.52|965.39|954.59|965.39|954.59|965.32|954.52|4
1650027230000|2022-04-15 12:53:50|965.62|954.82|965.62|954.82|965.62|954.82|965.62|954.82|1
1650027260000|2022-04-15 12:54:20|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1650027320000|2022-04-15 12:55:20|966|955.2|966.84|956.04|966.84|956.04|966|955.2|4
1650027330000|2022-04-15 12:55:30|966.79|955.99|966.79|955.99|966.79|955.99|966.79|955.99|1
1650027350000|2022-04-15 12:55:50|966.58|955.78|966.58|955.78|966.58|955.78|966.58|955.78|1
1650027360000|2022-04-15 12:56:00|966.5|955.7|966.24|955.44|966.8|956|966.24|955.44|4
1650027370000|2022-04-15 12:56:10|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1650027440000|2022-04-15 12:57:20|966.1|955.3|966.38|955.58|966.53|955.73|966.1|955.3|4
1650027450000|2022-04-15 12:57:30|966.68|955.88|966.68|955.88|966.68|955.88|966.68|955.88|1
1650027510000|2022-04-15 12:58:30|966.73|955.93|966.73|955.93|966.73|955.93|966.73|955.93|1
1650027530000|2022-04-15 12:58:50|966.55|955.75|966.55|955.75|966.55|955.75|966.55|955.75|1
1650027540000|2022-04-15 12:59:00|966.5|955.7|966.5|955.7|966.5|955.7|966.5|955.7|1
1650027550000|2022-04-15 12:59:10|966.6|955.8|966.6|955.8|966.6|955.8|966.6|955.8|1
1650027570000|2022-04-15 12:59:30|966.53|955.73|966.53|955.73|966.53|955.73|966.53|955.73|1
1650027590000|2022-04-15 12:59:50|966.6|955.8|966.6|955.8|966.6|955.8|966.6|955.8|1
1650027680000|2022-04-15 13:01:20|966.49|955.69|966.46|955.66|966.49|955.69|966.35|955.55|5
1650027690000|2022-04-15 13:01:30|966.39|955.59|966.35|955.55|966.39|955.59|966.31|955.51|5
1650027700000|2022-04-15 13:01:40|966.05|955.25|966.05|955.25|966.05|955.25|966.05|955.25|1
1650027730000|2022-04-15 13:02:10|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1650027750000|2022-04-15 13:02:30|966.11|955.31|966.11|955.31|966.11|955.31|966.11|955.31|1
1650027780000|2022-04-15 13:03:00|966.09|955.29|965.88|955.08|966.09|955.29|965.88|955.08|2
1650027790000|2022-04-15 13:03:10|965.84|955.04|965.84|955.04|965.84|955.04|965.84|955.04|1
1650027800000|2022-04-15 13:03:20|965.88|955.08|965.88|955.08|965.88|955.08|965.88|955.08|1
1650027810000|2022-04-15 13:03:30|965.74|954.94|965.24|954.44|965.74|954.94|965.24|954.44|4
1650027820000|2022-04-15 13:03:40|965.09|954.29|965.09|954.29|965.09|954.29|965.09|954.29|1
1650027830000|2022-04-15 13:03:50|964.94|954.14|965|954.2|965.09|954.29|964.94|954.14|3
1650027840000|2022-04-15 13:04:00|965.09|954.29|965.09|954.29|965.09|954.29|965.09|954.29|1
1650027880000|2022-04-15 13:04:40|965.05|954.25|965.05|954.25|965.05|954.25|965.05|954.25|1
1650027890000|2022-04-15 13:04:50|964.75|953.95|964.6|953.8|964.75|953.95|964.6|953.8|2
1650027900000|2022-04-15 13:05:00|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1650027910000|2022-04-15 13:05:10|964.55|953.75|964.9|954.1|964.9|954.1|964.55|953.75|2
1650027930000|2022-04-15 13:05:30|964.75|953.95|964.9|954.1|964.9|954.1|964.75|953.95|2
1650027940000|2022-04-15 13:05:40|964.4|953.6|964.9|954.1|964.9|954.1|964.4|953.6|2
1650027950000|2022-04-15 13:05:50|964.45|953.65|964.9|954.1|964.9|954.1|964.45|953.65|2
1650027960000|2022-04-15 13:06:00|964.5|953.7|964.9|954.1|964.9|954.1|964.5|953.7|2
1650027970000|2022-04-15 13:06:10|964.65|953.85|964.9|954.1|964.9|954.1|964.65|953.85|2
1650028010000|2022-04-15 13:06:50|964.76|953.96|964.9|954.1|964.9|954.1|964.55|953.75|4
1650028020000|2022-04-15 13:07:00|964.35|953.55|964.35|953.55|964.35|953.55|964.35|953.55|1
1650028030000|2022-04-15 13:07:10|964.2|953.4|963.49|952.69|964.2|953.4|963.14|952.34|5
1650028040000|2022-04-15 13:07:20|963.4|952.6|962.9|952.1|963.4|952.6|962.9|952.1|2
1650028060000|2022-04-15 13:07:40|962.71|951.91|962.71|951.91|962.71|951.91|962.71|951.91|1
1650028070000|2022-04-15 13:07:50|962.74|951.94|962.71|951.91|962.74|951.94|962.71|951.91|2
1650028080000|2022-04-15 13:08:00|962.1|951.3|962.59|951.79|962.59|951.79|962.1|951.3|3
1650028090000|2022-04-15 13:08:10|962.28|951.48|962.71|951.91|962.71|951.91|962.28|951.48|2
1650028130000|2022-04-15 13:08:50|962.28|951.48|962.71|951.91|962.71|951.91|962.28|951.48|2
1650028160000|2022-04-15 13:09:20|962.26|951.46|962.74|951.94|962.83|952.03|962.26|951.46|10
1650028170000|2022-04-15 13:09:30|962.81|952.01|962.8|952|962.9|952.1|962.51|951.71|6
1650028180000|2022-04-15 13:09:40|962.79|951.99|962.71|951.91|962.79|951.99|962.71|951.91|2
1650028200000|2022-04-15 13:10:00|962.46|951.66|961.9|951.1|962.46|951.66|961.8|951|5
1650028210000|2022-04-15 13:10:10|962.34|951.54|962.21|951.41|962.46|951.66|962.21|951.41|5
1650028220000|2022-04-15 13:10:20|961.9|951.1|961.81|951.01|961.9|951.1|961.81|951.01|4
1650028230000|2022-04-15 13:10:30|961.9|951.1|961.9|951.1|961.9|951.1|961.78|950.98|3
1650028250000|2022-04-15 13:10:50|961.6|950.8|961.9|951.1|961.9|951.1|961.6|950.8|2
1650028260000|2022-04-15 13:11:00|961.75|950.95|961.9|951.1|961.9|951.1|961.75|950.95|3
1650028270000|2022-04-15 13:11:10|961.85|951.05|962|951.2|962|951.2|961.8|951|4
1650028280000|2022-04-15 13:11:20|962.21|951.41|962.21|951.41|962.21|951.41|962.21|951.41|1
1650028290000|2022-04-15 13:11:30|962.33|951.53|962.31|951.51|962.33|951.53|962.31|951.51|2
1650028300000|2022-04-15 13:11:40|962.33|951.53|962.31|951.51|962.33|951.53|962.31|951.51|2
1650028310000|2022-04-15 13:11:50|962.71|951.91|962.71|951.91|962.71|951.91|962.71|951.91|1
1650028320000|2022-04-15 13:12:00|962.33|951.53|962.71|951.91|962.75|951.95|962.33|951.53|3
1650028340000|2022-04-15 13:12:20|962.61|951.81|962.61|951.81|962.61|951.81|962.61|951.81|1
1650028350000|2022-04-15 13:12:30|962.31|951.51|962.71|951.91|962.71|951.91|962.31|951.51|3
1650028360000|2022-04-15 13:12:40|962.31|951.51|962.31|951.51|962.31|951.51|962.31|951.51|1
1650028380000|2022-04-15 13:13:00|962|951.2|961.9|951.1|962|951.2|961.9|951.1|2
1650028410000|2022-04-15 13:13:30|962|951.2|962|951.2|962|951.2|962|951.2|1
1650028420000|2022-04-15 13:13:40|962.34|951.54|962.21|951.41|962.34|951.54|962.21|951.41|2
1650028440000|2022-04-15 13:14:00|962.15|951.35|962.15|951.35|962.15|951.35|962.15|951.35|1
1650028470000|2022-04-15 13:14:30|961.9|951.1|961.9|951.1|961.9|951.1|961.9|951.1|1
1650028480000|2022-04-15 13:14:40|961.85|951.05|961.9|951.1|961.95|951.15|961.85|951.05|3
1650028500000|2022-04-15 13:15:00|962|951.2|962|951.2|962|951.2|962|951.2|1
1650028510000|2022-04-15 13:15:10|962.15|951.35|962.71|951.91|962.72|951.92|962.15|951.35|9
1650028520000|2022-04-15 13:15:20|962.9|952.1|962.9|952.1|962.9|952.1|962.9|952.1|1
1650028530000|2022-04-15 13:15:30|962.78|951.98|962.78|951.98|962.78|951.98|962.78|951.98|1
1650028540000|2022-04-15 13:15:40|962.71|951.91|961.9|951.1|962.71|951.91|961.9|951.1|3
1650028550000|2022-04-15 13:15:50|961.45|950.65|961.9|951.1|961.9|951.1|961.45|950.65|2
1650028560000|2022-04-15 13:16:00|961.25|950.45|961.4|950.6|961.4|950.6|961.25|950.45|2
1650028570000|2022-04-15 13:16:10|961.9|951.1|963.28|952.48|963.28|952.48|961.9|951.1|7
1650028580000|2022-04-15 13:16:20|963.68|952.88|963.78|952.98|963.78|952.98|963.68|952.88|2
1650028590000|2022-04-15 13:16:30|963.91|953.11|964.5|953.7|964.5|953.7|963.91|953.11|3
1650028600000|2022-04-15 13:16:40|964.65|953.85|965.4|954.6|965.6|954.8|964.65|953.85|9
1650028620000|2022-04-15 13:17:00|965.08|954.28|964.9|954.1|965.08|954.28|964.9|954.1|3
1650028640000|2022-04-15 13:17:20|964.52|953.72|964.4|953.6|964.52|953.72|964.4|953.6|3
1650028660000|2022-04-15 13:17:40|964.1|953.3|964.9|954.1|964.9|954.1|964.1|953.3|3
1650028720000|2022-04-15 13:18:40|965.05|954.25|965.29|954.49|965.29|954.49|965.05|954.25|3
1650028740000|2022-04-15 13:19:00|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1650028750000|2022-04-15 13:19:10|965.15|954.35|965.4|954.6|965.4|954.6|965.15|954.35|2
1650028780000|2022-04-15 13:19:40|965.52|954.72|964.9|954.1|965.52|954.72|964.9|954.1|4
1650028800000|2022-04-15 13:20:00|965.4|954.6|965.4|954.6|965.4|954.6|965.4|954.6|1
1650028810000|2022-04-15 13:20:10|965.99|955.19|966.08|955.28|966.15|955.35|965.99|955.19|3
1650028820000|2022-04-15 13:20:20|966.18|955.38|966.55|955.75|966.55|955.75|966.18|955.38|2
1650028830000|2022-04-15 13:20:30|966.6|955.8|966.6|955.8|966.6|955.8|966.6|955.8|1
1650028850000|2022-04-15 13:20:50|966.85|956.05|966.85|956.05|966.85|956.05|966.85|956.05|1
1650028870000|2022-04-15 13:21:10|966.95|956.15|967.5|956.7|967.5|956.7|966.95|956.15|2
1650028880000|2022-04-15 13:21:20|967.29|956.49|967.29|956.49|967.29|956.49|967.29|956.49|1
1650028890000|2022-04-15 13:21:30|967.5|956.7|967.5|956.7|967.5|956.7|967.5|956.7|1
1650028900000|2022-04-15 13:21:40|967.69|956.89|968.7|957.9|968.7|957.9|967.69|956.89|5
1650028910000|2022-04-15 13:21:50|968.75|957.95|968.75|957.95|968.75|957.95|968.75|957.95|1
1650028920000|2022-04-15 13:22:00|968.7|957.9|968.7|957.9|968.7|957.9|968.7|957.9|1
1650028930000|2022-04-15 13:22:10|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1650028970000|2022-04-15 13:22:50|968.95|958.15|968.95|958.15|968.95|958.15|968.95|958.15|1
1650028980000|2022-04-15 13:23:00|969.45|958.65|969.36|958.56|969.6|958.8|969.36|958.56|6
1650029020000|2022-04-15 13:23:40|968.95|958.15|968.95|958.15|968.95|958.15|968.95|958.15|1
1650029060000|2022-04-15 13:24:20|968.9|958.1|968.6|957.8|968.9|958.1|968.6|957.8|2
1650029080000|2022-04-15 13:24:40|968.55|957.75|968.37|957.57|968.55|957.75|968.37|957.57|2
1650029090000|2022-04-15 13:24:50|968.2|957.4|968.2|957.4|968.2|957.4|968.2|957.4|1
1650029100000|2022-04-15 13:25:00|968.15|957.35|968.15|957.35|968.15|957.35|968.15|957.35|1
1650029120000|2022-04-15 13:25:20|968.2|957.4|968.2|957.4|968.2|957.4|968.2|957.4|1
1650029150000|2022-04-15 13:25:50|968.06|957.26|968.06|957.26|968.06|957.26|968.06|957.26|1
1650029160000|2022-04-15 13:26:00|968.01|957.21|968.85|958.05|968.85|958.05|968.01|957.21|3
1650029170000|2022-04-15 13:26:10|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1650029210000|2022-04-15 13:26:50|968.85|958.05|968.85|958.05|968.85|958.05|968.85|958.05|1
1650029240000|2022-04-15 13:27:20|968.9|958.1|969.9|959.1|969.9|959.1|968.9|958.1|5
1650029250000|2022-04-15 13:27:30|969.8|959|969.9|959.1|969.9|959.1|969.8|959|2
1650029260000|2022-04-15 13:27:40|969.8|959|969.9|959.1|969.9|959.1|969.8|959|2
1650029270000|2022-04-15 13:27:50|969.78|958.98|969.3|958.5|969.78|958.98|969.3|958.5|3
1650029280000|2022-04-15 13:28:00|969.15|958.35|969.45|958.65|969.45|958.65|969.15|958.35|2
1650029290000|2022-04-15 13:28:10|969.2|958.4|969.2|958.4|969.2|958.4|969.2|958.4|1
1650029300000|2022-04-15 13:28:20|969.1|958.3|969.1|958.3|969.1|958.3|969.1|958.3|1
1650092400000|2022-04-16 07:00:00|982.92|972.12|982.94|972.14|982.94|972.14|982.92|972.12|3
1650092420000|2022-04-16 07:00:20|983.1|972.3|983.1|972.3|983.1|972.3|983.1|972.3|1
1650092440000|2022-04-16 07:00:40|983.12|972.32|983.12|972.32|983.12|972.32|983.12|972.32|1
1650092450000|2022-04-16 07:00:50|983.38|972.58|983.75|972.95|983.75|972.95|983.38|972.58|4
1650092460000|2022-04-16 07:01:00|983.8|973|984.04|973.24|984.04|973.24|983.8|973|4
1650092470000|2022-04-16 07:01:10|984.05|973.25|984.05|973.25|984.05|973.25|984.05|973.25|1
1650092500000|2022-04-16 07:01:40|984.07|973.27|984.07|973.27|984.07|973.27|984.07|973.27|1
1650092520000|2022-04-16 07:02:00|984.11|973.31|984.12|973.32|984.12|973.32|984.11|973.31|2
1650092530000|2022-04-16 07:02:10|984.11|973.31|983.17|972.37|984.13|973.33|983.17|972.37|11
1650092540000|2022-04-16 07:02:20|983.18|972.38|983.15|972.35|983.18|972.38|983.15|972.35|3
1650092550000|2022-04-16 07:02:30|983.16|972.36|983.16|972.36|983.16|972.36|983.16|972.36|1
1650092580000|2022-04-16 07:03:00|983.2|972.4|983.2|972.4|983.2|972.4|983.2|972.4|1
1650092590000|2022-04-16 07:03:10|983.21|972.41|983.39|972.59|983.39|972.59|983.21|972.41|2
1650092620000|2022-04-16 07:03:40|983.07|972.27|983.07|972.27|983.07|972.27|983.07|972.27|1
1650092630000|2022-04-16 07:03:50|983.39|972.59|983.54|972.74|983.54|972.74|983.39|972.59|3
1650092640000|2022-04-16 07:04:00|983.82|973.02|983.82|973.02|983.82|973.02|983.82|973.02|1
1650092660000|2022-04-16 07:04:20|983.84|973.04|983.85|973.05|983.85|973.05|983.84|973.04|2
1650092700000|2022-04-16 07:05:00|983.8|973|983.8|973|983.8|973|983.8|973|1
1650092740000|2022-04-16 07:05:40|983.81|973.01|983.81|973.01|983.81|973.01|983.81|973.01|1
1650092780000|2022-04-16 07:06:20|983.73|972.93|982.91|972.11|983.73|972.93|982.91|972.11|11
1650092790000|2022-04-16 07:06:30|982.92|972.12|982.91|972.11|982.92|972.12|982.91|972.11|2
1650092800000|2022-04-16 07:06:40|982.78|971.98|982.78|971.98|982.78|971.98|982.78|971.98|1
1650092810000|2022-04-16 07:06:50|982.79|971.99|982.79|971.99|982.8|972|982.79|971.99|13
1650092820000|2022-04-16 07:07:00|982.8|972|982.85|972.05|982.85|972.05|982.79|971.99|7
1650092830000|2022-04-16 07:07:10|982.86|972.06|982.84|972.04|982.86|972.06|982.84|972.04|2
1650092840000|2022-04-16 07:07:20|982.77|971.97|982.77|971.97|982.8|972|982.77|971.97|4
1650092850000|2022-04-16 07:07:30|982.65|971.85|982|971.2|982.65|971.85|982|971.2|6
1650092860000|2022-04-16 07:07:40|982.09|971.29|982.09|971.29|982.09|971.29|982|971.2|3
1650092870000|2022-04-16 07:07:50|982|971.2|982|971.2|982|971.2|982|971.2|1
1650092900000|2022-04-16 07:08:20|982.03|971.23|982|971.2|982.03|971.23|982|971.2|2
1650092940000|2022-04-16 07:09:00|981.9|971.1|981.9|971.1|981.9|971.1|981.9|971.1|1
1650092980000|2022-04-16 07:09:40|981.92|971.12|981.94|971.14|981.94|971.14|981.92|971.12|2
1650093000000|2022-04-16 07:10:00|982.02|971.22|982.02|971.22|982.02|971.22|982.02|971.22|1
1650093010000|2022-04-16 07:10:10|982.04|971.24|982.04|971.24|982.04|971.24|982.04|971.24|1
1650093060000|2022-04-16 07:11:00|981.98|971.18|981.98|971.18|981.98|971.18|981.98|971.18|1
1650093070000|2022-04-16 07:11:10|981.97|971.17|981.97|971.17|982|971.2|981.97|971.17|5
1650093080000|2022-04-16 07:11:20|981.99|971.19|981.97|971.17|981.99|971.19|981.97|971.17|4
1650093100000|2022-04-16 07:11:40|981.98|971.18|981.98|971.18|981.98|971.18|981.98|971.18|1
1650093110000|2022-04-16 07:11:50|981.97|971.17|981.97|971.17|981.97|971.17|981.97|971.17|1
1650093120000|2022-04-16 07:12:00|981.98|971.18|981.98|971.18|981.98|971.18|981.98|971.18|1
1650093150000|2022-04-16 07:12:30|981.97|971.17|981.97|971.17|981.97|971.17|981.97|971.17|1
1650093190000|2022-04-16 07:13:10|981.98|971.18|981.98|971.18|981.98|971.18|981.98|971.18|1
1650093220000|2022-04-16 07:13:40|982.12|971.32|982.86|972.06|982.86|972.06|982.12|971.32|4
1650093230000|2022-04-16 07:13:50|982.76|971.96|982.86|972.06|982.86|972.06|982.76|971.96|2
1650093240000|2022-04-16 07:14:00|982.76|971.96|982.85|972.05|982.85|972.05|982.76|971.96|2
1650093260000|2022-04-16 07:14:20|982.79|971.99|982.79|971.99|982.79|971.99|982.79|971.99|1
1650093290000|2022-04-16 07:14:50|982.62|971.82|982.79|971.99|982.79|971.99|982.62|971.82|5
1650093300000|2022-04-16 07:15:00|982.71|971.91|982.71|971.91|982.71|971.91|982.71|971.91|1
1650093320000|2022-04-16 07:15:20|982.56|971.76|982.15|971.35|982.56|971.76|982.15|971.35|2
1650093330000|2022-04-16 07:15:30|982.04|971.24|982.03|971.23|982.04|971.24|982.03|971.23|2
1650093340000|2022-04-16 07:15:40|982.04|971.24|982.03|971.23|982.04|971.24|982.03|971.23|2
1650093350000|2022-04-16 07:15:50|982.04|971.24|982.04|971.24|982.04|971.24|982.04|971.24|1
1650093360000|2022-04-16 07:16:00|982.03|971.23|981.97|971.17|982.03|971.23|981.97|971.17|2
1650093380000|2022-04-16 07:16:20|981.84|971.04|982.05|971.25|982.06|971.26|981.84|971.04|4
1650093390000|2022-04-16 07:16:30|982.33|971.53|982.33|971.53|982.33|971.53|982.33|971.53|1
1650093420000|2022-04-16 07:17:00|982.53|971.73|982.53|971.73|982.53|971.73|982.53|971.73|1
1650093430000|2022-04-16 07:17:10|982.77|971.97|982.8|972|982.8|972|982.77|971.97|2
1650093470000|2022-04-16 07:17:50|982.63|971.83|982.8|972|982.8|972|982.63|971.83|2
1650093480000|2022-04-16 07:18:00|982.77|971.97|982.77|971.97|982.77|971.97|982.77|971.97|1
1650093510000|2022-04-16 07:18:30|982.58|971.78|982.35|971.55|982.58|971.78|982.35|971.55|2
1650093530000|2022-04-16 07:18:50|982.25|971.45|982.16|971.36|982.25|971.45|982.16|971.36|2
1650093540000|2022-04-16 07:19:00|982.25|971.45|982.19|971.39|982.25|971.45|982.19|971.39|2
1650093550000|2022-04-16 07:19:10|982.11|971.31|982.11|971.31|982.11|971.31|982.11|971.31|1
1650093570000|2022-04-16 07:19:30|981.91|971.11|981.91|971.11|981.91|971.11|981.91|971.11|1
1650093600000|2022-04-16 07:20:00|981.88|971.08|981.88|971.08|981.88|971.08|981.88|971.08|1
1650093630000|2022-04-16 07:20:30|981.87|971.07|981.49|970.69|981.87|971.07|981.29|970.49|10
1650093640000|2022-04-16 07:20:40|981.48|970.68|981.48|970.68|981.48|970.68|981.48|970.68|1
1650093650000|2022-04-16 07:20:50|981.29|970.49|981.06|970.26|981.29|970.49|981.06|970.26|2
1650093660000|2022-04-16 07:21:00|980.97|970.17|980.92|970.12|981|970.2|980.92|970.12|5
1650093670000|2022-04-16 07:21:10|980.85|970.05|980.95|970.15|980.95|970.15|980.85|970.05|2
1650093680000|2022-04-16 07:21:20|980.85|970.05|980.95|970.15|980.95|970.15|980.85|970.05|2
1650093690000|2022-04-16 07:21:30|980.85|970.05|980.85|970.05|980.85|970.05|980.85|970.05|1
1650093700000|2022-04-16 07:21:40|980.86|970.06|980.85|970.05|980.86|970.06|980.85|970.05|2
1650093710000|2022-04-16 07:21:50|980.86|970.06|980.85|970.05|980.86|970.06|980.85|970.05|4
1650093720000|2022-04-16 07:22:00|980.92|970.12|981.05|970.25|981.05|970.25|980.92|970.12|2
1650093730000|2022-04-16 07:22:10|981.19|970.39|981.41|970.61|981.41|970.61|981.14|970.34|3
1650093740000|2022-04-16 07:22:20|981.51|970.71|981.82|971.02|981.82|971.02|981.51|970.71|5
1650093750000|2022-04-16 07:22:30|981.84|971.04|982|971.2|982|971.2|981.82|971.02|3
1650093790000|2022-04-16 07:23:10|982.21|971.41|982.21|971.41|982.21|971.41|982.21|971.41|1
1650093800000|2022-04-16 07:23:20|982|971.2|981.91|971.11|982.21|971.41|981.9|971.1|6
1650093810000|2022-04-16 07:23:30|981.9|971.1|982.03|971.23|982.03|971.23|981.9|971.1|2
1650093820000|2022-04-16 07:23:40|981.9|971.1|981.9|971.1|981.9|971.1|981.9|971.1|1
1650093840000|2022-04-16 07:24:00|982.02|971.22|982.02|971.22|982.02|971.22|982.02|971.22|1
1650093850000|2022-04-16 07:24:10|982.1|971.3|982.02|971.22|982.1|971.3|982.02|971.22|2
1650093860000|2022-04-16 07:24:20|982.04|971.24|982.04|971.24|982.04|971.24|982.04|971.24|1
1650093870000|2022-04-16 07:24:30|982.13|971.33|982.13|971.33|982.13|971.33|982.13|971.33|1
1650093880000|2022-04-16 07:24:40|982.42|971.62|982.42|971.62|982.42|971.62|982.42|971.62|1
1650093910000|2022-04-16 07:25:10|982.44|971.64|982.44|971.64|982.44|971.64|982.44|971.64|1
1650093930000|2022-04-16 07:25:30|982.48|971.68|982.48|971.68|982.48|971.68|982.48|971.68|1
1650093940000|2022-04-16 07:25:40|982.46|971.66|982.67|971.87|982.67|971.87|982.46|971.66|2
1650093950000|2022-04-16 07:25:50|982.68|971.88|982.44|971.64|982.68|971.88|982.44|971.64|2
1650093960000|2022-04-16 07:26:00|982.43|971.63|982.53|971.73|982.53|971.73|982.43|971.63|2
1650094020000|2022-04-16 07:27:00|982.51|971.71|982.51|971.71|982.51|971.71|982.51|971.71|1
1650094050000|2022-04-16 07:27:30|982.65|971.85|982.7|971.9|982.7|971.9|982.65|971.85|2
1650094070000|2022-04-16 07:27:50|982.64|971.84|982.64|971.84|982.64|971.84|982.64|971.84|1
1650094090000|2022-04-16 07:28:10|982.7|971.9|982.7|971.9|982.7|971.9|982.7|971.9|1
1650094100000|2022-04-16 07:28:20|982.78|971.98|982.78|971.98|982.78|971.98|982.78|971.98|1
1650094140000|2022-04-16 07:29:00|982.85|972.05|982.85|972.05|982.85|972.05|982.85|972.05|1
1650094150000|2022-04-16 07:29:10|982.62|971.82|982.54|971.74|982.62|971.82|982.54|971.74|3
1650094170000|2022-04-16 07:29:30|982.57|971.77|982.71|971.91|982.71|971.91|982.57|971.77|2
1650094200000|2022-04-16 07:30:00|982.78|971.98|982.4|971.6|982.79|971.99|982.4|971.6|5
1650094240000|2022-04-16 07:30:40|982.13|971.33|982.12|971.32|982.13|971.33|982.12|971.32|2
1650094260000|2022-04-16 07:31:00|982.09|971.29|982.09|971.29|982.09|971.29|982.09|971.29|1
1650094310000|2022-04-16 07:31:50|982.08|971.28|981.89|971.09|982.08|971.28|981.89|971.09|3
1650094320000|2022-04-16 07:32:00|981.72|970.92|981.72|970.92|981.72|970.92|981.72|970.92|1
1650094330000|2022-04-16 07:32:10|981.4|970.6|981.4|970.6|981.4|970.6|981.4|970.6|1
1650094340000|2022-04-16 07:32:20|981.32|970.52|981.32|970.52|981.32|970.52|981.32|970.52|1
1650094360000|2022-04-16 07:32:40|981.28|970.48|981.12|970.32|981.28|970.48|981.12|970.32|3
1650094370000|2022-04-16 07:32:50|981.11|970.31|980.98|970.18|981.11|970.31|980.97|970.17|10
1650094380000|2022-04-16 07:33:00|980.97|970.17|980.79|969.99|980.99|970.19|980.79|969.99|5
1650094420000|2022-04-16 07:33:40|980.39|969.59|980.39|969.59|980.39|969.59|980.39|969.59|1
1650094440000|2022-04-16 07:34:00|980.36|969.56|980|969.2|980.36|969.56|980|969.2|4
1650094460000|2022-04-16 07:34:20|980.1|969.3|980|969.2|980.16|969.36|980|969.2|6
1650094490000|2022-04-16 07:34:50|979.89|969.09|979.89|969.09|979.89|969.09|979.89|969.09|1
1650094500000|2022-04-16 07:35:00|979.98|969.18|979.98|969.18|979.98|969.18|979.98|969.18|1
1650094510000|2022-04-16 07:35:10|980.01|969.21|980.01|969.21|980.01|969.21|980.01|969.21|1
1650094520000|2022-04-16 07:35:20|979.95|969.15|979.91|969.11|979.95|969.15|979.71|968.91|10
1650094530000|2022-04-16 07:35:30|979.82|969.02|980.16|969.36|980.16|969.36|979.82|969.02|9
1650094540000|2022-04-16 07:35:40|980.2|969.4|980.4|969.6|980.48|969.68|980.2|969.4|3
1650094560000|2022-04-16 07:36:00|980.45|969.65|980.38|969.58|980.45|969.65|980.38|969.58|2
1650094580000|2022-04-16 07:36:20|980.4|969.6|980.28|969.48|980.4|969.6|980.28|969.48|2
1650094590000|2022-04-16 07:36:30|980.27|969.47|980.25|969.45|980.28|969.48|980.25|969.45|5
1650094610000|2022-04-16 07:36:50|980.21|969.41|980.21|969.41|980.21|969.41|980.2|969.4|5
1650094620000|2022-04-16 07:37:00|980.2|969.4|980.22|969.42|980.22|969.42|980.2|969.4|2
1650094680000|2022-04-16 07:38:00|980.29|969.49|980.58|969.78|980.58|969.78|980.29|969.49|2
1650094710000|2022-04-16 07:38:30|980.57|969.77|980.66|969.86|980.66|969.86|980.57|969.77|2
1650094720000|2022-04-16 07:38:40|980.68|969.88|980.68|969.88|980.68|969.88|980.68|969.88|1
1650094800000|2022-04-16 07:40:00|980.62|969.82|980.74|969.94|980.76|969.96|980.62|969.82|3
1650094810000|2022-04-16 07:40:10|980.65|969.85|980.65|969.85|980.65|969.85|980.64|969.84|5
1650094820000|2022-04-16 07:40:20|980.64|969.84|980.65|969.85|980.65|969.85|980.64|969.84|4
1650094840000|2022-04-16 07:40:40|980.64|969.84|980.64|969.84|980.65|969.85|980.64|969.84|7
1650094850000|2022-04-16 07:40:50|980.65|969.85|980.65|969.85|980.65|969.85|980.64|969.84|7
1650094860000|2022-04-16 07:41:00|980.64|969.84|980.77|969.97|980.77|969.97|980.64|969.84|2
1650094930000|2022-04-16 07:42:10|980.89|970.09|980.89|970.09|980.89|970.09|980.89|970.09|1
1650095030000|2022-04-16 07:43:50|980.77|969.97|980.92|970.12|980.92|970.12|980.77|969.97|2
1650095060000|2022-04-16 07:44:20|980.91|970.11|980.01|969.21|980.91|970.11|980.01|969.21|5
1650095070000|2022-04-16 07:44:30|980|969.2|980|969.2|980.28|969.48|980|969.2|5
1650095100000|2022-04-16 07:45:00|979.9|969.1|979.88|969.08|979.9|969.1|979.88|969.08|2
1650095120000|2022-04-16 07:45:20|979.79|968.99|979.79|968.99|979.79|968.99|979.79|968.99|1
1650095160000|2022-04-16 07:46:00|979.74|968.94|979.74|968.94|979.74|968.94|979.74|968.94|1
1650095180000|2022-04-16 07:46:20|979.84|969.04|979.84|969.04|979.84|969.04|979.84|969.04|1
1650095190000|2022-04-16 07:46:30|979.91|969.11|980.1|969.3|980.1|969.3|979.91|969.11|5
1650095220000|2022-04-16 07:47:00|980.05|969.25|980.31|969.51|980.31|969.51|980.05|969.25|2
1650095230000|2022-04-16 07:47:10|980.29|969.49|980.31|969.51|980.31|969.51|980.29|969.49|3
1650095240000|2022-04-16 07:47:20|980.32|969.52|980.31|969.51|980.32|969.52|980.31|969.51|2
1650095250000|2022-04-16 07:47:30|980.32|969.52|980.38|969.58|980.38|969.58|980.31|969.51|17
1650095260000|2022-04-16 07:47:40|980.39|969.59|980.38|969.58|980.39|969.59|980.38|969.58|2
1650095270000|2022-04-16 07:47:50|980.45|969.65|980.45|969.65|980.46|969.66|980.45|969.65|3
1650095280000|2022-04-16 07:48:00|980.46|969.66|981.17|970.37|981.17|970.37|980.45|969.65|5
1650095300000|2022-04-16 07:48:20|981.18|970.38|981.17|970.37|981.18|970.38|981.17|970.37|6
1650095310000|2022-04-16 07:48:30|981.31|970.51|981.58|970.78|981.58|970.78|981.24|970.44|3
1650095320000|2022-04-16 07:48:40|981.59|970.79|981.58|970.78|981.59|970.79|981.58|970.78|8
1650095340000|2022-04-16 07:49:00|981.59|970.79|981.61|970.81|981.61|970.81|981.58|970.78|3
1650095390000|2022-04-16 07:49:50|981.62|970.82|981.61|970.81|981.62|970.82|981.61|970.81|2
1650095400000|2022-04-16 07:50:00|981.64|970.84|981.71|970.91|981.71|970.91|981.62|970.82|14
1650095440000|2022-04-16 07:50:40|981.62|970.82|981.62|970.82|981.62|970.82|981.61|970.81|3
1650095450000|2022-04-16 07:50:50|981.67|970.87|981.67|970.87|981.67|970.87|981.67|970.87|1
1650095520000|2022-04-16 07:52:00|981.69|970.89|981.69|970.89|981.69|970.89|981.69|970.89|1
1650095530000|2022-04-16 07:52:10|981.8|971|981.8|971|981.8|971|981.8|971|1
1650095540000|2022-04-16 07:52:20|981.78|970.98|981.91|971.11|981.91|971.11|981.78|970.98|5
1650095580000|2022-04-16 07:53:00|982.06|971.26|982.33|971.53|982.33|971.53|982.06|971.26|3
1650095590000|2022-04-16 07:53:10|982.14|971.34|982.14|971.34|982.14|971.34|982.14|971.34|1
1650095600000|2022-04-16 07:53:20|982.13|971.33|982.13|971.33|982.13|971.33|982.13|971.33|1
1650095610000|2022-04-16 07:53:30|981.94|971.14|981.88|971.08|981.94|971.14|981.88|971.08|3
1650095640000|2022-04-16 07:54:00|981.78|970.98|981.78|970.98|981.79|970.99|981.78|970.98|3
1650095670000|2022-04-16 07:54:30|981.79|970.99|981.78|970.98|981.79|970.99|981.78|970.98|2
1650095680000|2022-04-16 07:54:40|981.71|970.91|981.71|970.91|981.71|970.91|981.71|970.91|1
1650095690000|2022-04-16 07:54:50|981.78|970.98|981.9|971.1|981.9|971.1|981.78|970.98|2
1650095700000|2022-04-16 07:55:00|982.03|971.23|982.11|971.31|982.11|971.31|981.86|971.06|7
1650095710000|2022-04-16 07:55:10|982.12|971.32|981.88|971.08|982.12|971.32|981.73|970.93|7
1650095720000|2022-04-16 07:55:20|981.87|971.07|981.71|970.91|981.87|971.07|981.71|970.91|3
1650095730000|2022-04-16 07:55:30|981.86|971.06|981.86|971.06|981.86|971.06|981.71|970.91|3
1650095750000|2022-04-16 07:55:50|981.88|971.08|981.88|971.08|981.88|971.08|981.88|971.08|1
1650095760000|2022-04-16 07:56:00|981.86|971.06|981.86|971.06|981.86|971.06|981.86|971.06|1
1650095770000|2022-04-16 07:56:10|981.71|970.91|981.69|970.89|981.71|970.91|981.69|970.89|2
1650095780000|2022-04-16 07:56:20|981.61|970.81|981.61|970.81|981.61|970.81|981.61|970.81|1
1650095790000|2022-04-16 07:56:30|981.76|970.96|981.96|971.16|981.98|971.18|981.76|970.96|7
1650095800000|2022-04-16 07:56:40|981.93|971.13|981.95|971.15|981.98|971.18|981.93|971.13|18
1650095810000|2022-04-16 07:56:50|981.98|971.18|981.98|971.18|981.98|971.18|981.95|971.15|19
1650095820000|2022-04-16 07:57:00|981.95|971.15|981.99|971.19|982.02|971.22|981.95|971.15|18
1650095830000|2022-04-16 07:57:10|982.02|971.22|982.32|971.52|982.32|971.52|981.99|971.19|15
1650095850000|2022-04-16 07:57:30|982.36|971.56|982.48|971.68|982.5|971.7|982.36|971.56|8
1650095880000|2022-04-16 07:58:00|982.43|971.63|982.48|971.68|982.5|971.7|982.43|971.63|3
1650095890000|2022-04-16 07:58:10|982.44|971.64|982.44|971.64|982.44|971.64|982.23|971.43|3
1650095900000|2022-04-16 07:58:20|982.45|971.65|982.45|971.65|982.5|971.7|982.45|971.65|3
1650095930000|2022-04-16 07:58:50|982.16|971.36|982.16|971.36|982.16|971.36|982.16|971.36|1
1650095940000|2022-04-16 07:59:00|982.08|971.28|981.78|970.98|982.08|971.28|981.78|970.98|7
1650095950000|2022-04-16 07:59:10|981.8|971|981.95|971.15|982.03|971.23|981.8|971|3
1650096000000|2022-04-16 08:00:00|981.93|971.13|981.92|971.12|981.93|971.13|981.92|971.12|2
1650096030000|2022-04-16 08:00:30|981.91|971.11|981.91|971.11|981.91|971.11|981.91|971.11|1
1650096040000|2022-04-16 08:00:40|981.9|971.1|981.9|971.1|981.9|971.1|981.9|971.1|1
1650096050000|2022-04-16 08:00:50|981.89|971.09|981.89|971.09|981.89|971.09|981.89|971.09|1
1650096060000|2022-04-16 08:01:00|981.68|970.88|980.35|969.55|981.69|970.89|980.24|969.44|10
1650096070000|2022-04-16 08:01:10|980.36|969.56|980.31|969.51|980.36|969.56|980.31|969.51|3
1650096080000|2022-04-16 08:01:20|980.3|969.5|980|969.2|980.3|969.5|980|969.2|2
1650096090000|2022-04-16 08:01:30|979.98|969.18|979.98|969.18|979.98|969.18|979.98|969.18|1
1650096100000|2022-04-16 08:01:40|979.91|969.11|979.91|969.11|979.91|969.11|979.91|969.11|1
1650096110000|2022-04-16 08:01:50|979.65|968.85|979.65|968.85|979.67|968.87|979.65|968.85|3
1650096120000|2022-04-16 08:02:00|979.81|969.01|979.81|969.01|979.81|969.01|979.81|969.01|1
1650096130000|2022-04-16 08:02:10|979.8|969|979.8|969|979.8|969|979.8|969|1
1650096140000|2022-04-16 08:02:20|979.81|969.01|979.81|969.01|979.81|969.01|979.81|969.01|1
1650096150000|2022-04-16 08:02:30|979.62|968.82|979.75|968.95|979.79|968.99|979.61|968.81|4
1650096180000|2022-04-16 08:03:00|979.78|968.98|979.78|968.98|979.79|968.99|979.78|968.98|3
1650096190000|2022-04-16 08:03:10|979.8|969|979.8|969|979.8|969|979.8|969|1
1650096200000|2022-04-16 08:03:20|979.81|969.01|979.8|969|979.81|969.01|979.8|969|6
1650096210000|2022-04-16 08:03:30|979.81|969.01|979.89|969.09|979.9|969.1|979.81|969.01|4
1650096220000|2022-04-16 08:03:40|979.9|969.1|979.89|969.09|979.9|969.1|979.89|969.09|2
1650096230000|2022-04-16 08:03:50|979.9|969.1|979.91|969.11|979.91|969.11|979.89|969.09|3
1650096240000|2022-04-16 08:04:00|979.92|969.12|979.91|969.11|979.92|969.12|979.91|969.11|6
1650096260000|2022-04-16 08:04:20|979.92|969.12|979.91|969.11|979.92|969.12|979.91|969.11|2
1650096300000|2022-04-16 08:05:00|980.07|969.27|980.07|969.27|980.07|969.27|980.07|969.27|1
1650096310000|2022-04-16 08:05:10|980.34|969.54|980.27|969.47|980.34|969.54|980.27|969.47|2
1650096320000|2022-04-16 08:05:20|980.29|969.49|980.27|969.47|980.29|969.49|980.27|969.47|2
1650096350000|2022-04-16 08:05:50|980.36|969.56|980.36|969.56|980.36|969.56|980.36|969.56|1
1650096360000|2022-04-16 08:06:00|980.47|969.67|980.47|969.67|980.47|969.67|980.47|969.67|1
1650096370000|2022-04-16 08:06:10|980.38|969.58|980.38|969.58|980.38|969.58|980.38|969.58|1
1650096390000|2022-04-16 08:06:30|980.29|969.49|980.29|969.49|980.29|969.49|980.29|969.49|1
1650096400000|2022-04-16 08:06:40|979.99|969.19|979.97|969.17|979.99|969.19|979.96|969.16|3
1650096440000|2022-04-16 08:07:20|979.96|969.16|979.96|969.16|979.96|969.16|979.96|969.16|1
1650096450000|2022-04-16 08:07:30|979.97|969.17|980.01|969.21|980.01|969.21|979.96|969.16|3
1650096470000|2022-04-16 08:07:50|980.02|969.22|980.01|969.21|980.02|969.22|980.01|969.21|2
1650096520000|2022-04-16 08:08:40|980.03|969.23|980.03|969.23|980.03|969.23|980.03|969.23|1
1650096540000|2022-04-16 08:09:00|980.04|969.24|979.95|969.15|980.04|969.24|979.95|969.15|3
1650096550000|2022-04-16 08:09:10|980.06|969.26|980.08|969.28|980.08|969.28|980.06|969.26|2
1650096560000|2022-04-16 08:09:20|980.07|969.27|980.07|969.27|980.07|969.27|980.07|969.27|1
1650096570000|2022-04-16 08:09:30|980.06|969.26|980.06|969.26|980.06|969.26|980.06|969.26|1
1650096610000|2022-04-16 08:10:10|980.08|969.28|980.08|969.28|980.08|969.28|980.08|969.28|1
1650096650000|2022-04-16 08:10:50|980.06|969.26|980|969.2|980.06|969.26|980|969.2|2
1650096660000|2022-04-16 08:11:00|979.96|969.16|979.96|969.16|979.96|969.16|979.96|969.16|1
1650096700000|2022-04-16 08:11:40|979.93|969.13|979.93|969.13|979.93|969.13|979.93|969.13|1
1650096720000|2022-04-16 08:12:00|979.83|969.03|979.83|969.03|979.83|969.03|979.83|969.03|1
1650096760000|2022-04-16 08:12:40|979.68|968.88|979.68|968.88|979.68|968.88|979.68|968.88|1
1650096770000|2022-04-16 08:12:50|979.69|968.89|979.68|968.88|979.69|968.89|979.68|968.88|10
1650096780000|2022-04-16 08:13:00|979.69|968.89|979.68|968.88|979.69|968.89|979.68|968.88|2
1650096810000|2022-04-16 08:13:30|979.69|968.89|979.68|968.88|979.69|968.89|979.68|968.88|12
1650096830000|2022-04-16 08:13:50|979.69|968.89|979.68|968.88|979.69|968.89|979.68|968.88|2
1650096840000|2022-04-16 08:14:00|979.69|968.89|979.6|968.8|979.69|968.89|979.6|968.8|5
1650096850000|2022-04-16 08:14:10|979.55|968.75|979.55|968.75|979.55|968.75|979.55|968.75|1
1650096900000|2022-04-16 08:15:00|979.59|968.79|979.73|968.93|979.73|968.93|979.59|968.79|2
1650096920000|2022-04-16 08:15:20|979.82|969.02|979.82|969.02|979.82|969.02|979.82|969.02|1
1650096930000|2022-04-16 08:15:30|979.83|969.03|979.83|969.03|979.83|969.03|979.83|969.03|1
1650096960000|2022-04-16 08:16:00|979.82|969.02|979.82|969.02|979.82|969.02|979.82|969.02|1
1650096980000|2022-04-16 08:16:20|979.88|969.08|979.88|969.08|979.88|969.08|979.88|969.08|1
1650096990000|2022-04-16 08:16:30|979.89|969.09|979.89|969.09|979.89|969.09|979.89|969.09|1
1650097010000|2022-04-16 08:16:50|980.08|969.28|980.08|969.28|980.08|969.28|980.08|969.28|1
1650097040000|2022-04-16 08:17:20|980.09|969.29|980.09|969.29|980.09|969.29|980.09|969.29|1
1650097070000|2022-04-16 08:17:50|980.17|969.37|980.17|969.37|980.17|969.37|980.17|969.37|1
1650097080000|2022-04-16 08:18:00|980.4|969.6|980.84|970.04|980.84|970.04|980.4|969.6|4
1650097090000|2022-04-16 08:18:10|981.03|970.23|981.63|970.83|981.63|970.83|981.03|970.23|3
1650097110000|2022-04-16 08:18:30|981.65|970.85|981.65|970.85|981.65|970.85|981.65|970.85|1
1650097130000|2022-04-16 08:18:50|981.75|970.95|981.76|970.96|981.76|970.96|981.75|970.95|2
1650097140000|2022-04-16 08:19:00|981.87|971.07|981.87|971.07|981.87|971.07|981.87|971.07|1
1650097200000|2022-04-16 08:20:00|981.91|971.11|981.91|971.11|981.91|971.11|981.91|971.11|1
1650097210000|2022-04-16 08:20:10|981.99|971.19|982.16|971.36|982.16|971.36|981.99|971.19|2
1650097220000|2022-04-16 08:20:20|982.24|971.44|982.24|971.44|982.24|971.44|982.24|971.44|1
1650097240000|2022-04-16 08:20:40|982.45|971.65|982.24|971.44|982.45|971.65|982.24|971.44|2
1650097260000|2022-04-16 08:21:00|982.26|971.46|982.26|971.46|982.26|971.46|982.26|971.46|1
1650097270000|2022-04-16 08:21:10|982.22|971.42|982.22|971.42|982.22|971.42|982.22|971.42|1
1650097280000|2022-04-16 08:21:20|982.07|971.27|982.07|971.27|982.07|971.27|982.07|971.27|1
1650097300000|2022-04-16 08:21:40|982.09|971.29|982.09|971.29|982.09|971.29|982.09|971.29|1
1650097310000|2022-04-16 08:21:50|982.12|971.32|982.13|971.33|982.13|971.33|982.12|971.32|2
1650097320000|2022-04-16 08:22:00|982.24|971.44|982.24|971.44|982.24|971.44|982.24|971.44|1
1650097360000|2022-04-16 08:22:40|982.28|971.48|982.28|971.48|982.28|971.48|982.28|971.48|1
1650097380000|2022-04-16 08:23:00|982.32|971.52|982.32|971.52|982.32|971.52|982.32|971.52|1
1650097400000|2022-04-16 08:23:20|982.5|971.7|982.59|971.79|982.59|971.79|982.5|971.7|3
1650097410000|2022-04-16 08:23:30|982.51|971.71|982.33|971.53|982.51|971.71|982.33|971.53|2
1650097420000|2022-04-16 08:23:40|982|971.2|981.99|971.19|982|971.2|981.99|971.19|2
1650097430000|2022-04-16 08:23:50|981.89|971.09|981.89|971.09|981.89|971.09|981.89|971.09|1
1650097470000|2022-04-16 08:24:30|981.79|970.99|981.79|970.99|981.79|970.99|981.79|970.99|1
1650097480000|2022-04-16 08:24:40|981.8|971|981.79|970.99|981.8|971|981.79|970.99|2
1650097490000|2022-04-16 08:24:50|981.8|971|981.79|970.99|981.8|971|981.79|970.99|2
1650097500000|2022-04-16 08:25:00|981.8|971|981.79|970.99|981.8|971|981.79|970.99|12
1650097510000|2022-04-16 08:25:10|981.8|971|981.08|970.28|981.8|971|981.08|970.28|13
1650097560000|2022-04-16 08:26:00|980.93|970.13|980.93|970.13|980.93|970.13|980.93|970.13|1
1650097610000|2022-04-16 08:26:50|980.99|970.19|981.43|970.63|981.44|970.64|980.99|970.19|5
1650097620000|2022-04-16 08:27:00|981.44|970.64|981.09|970.29|981.44|970.64|981.09|970.29|6
1650097630000|2022-04-16 08:27:10|981.08|970.28|981.08|970.28|981.08|970.28|981.08|970.28|1
1650097640000|2022-04-16 08:27:20|981.21|970.41|981.71|970.91|981.71|970.91|981.21|970.41|4
1650097650000|2022-04-16 08:27:30|981.72|970.92|981.72|970.92|981.72|970.92|981.71|970.91|17
1650097660000|2022-04-16 08:27:40|981.71|970.91|981.72|970.92|981.72|970.92|981.71|970.91|4
1650097670000|2022-04-16 08:27:50|981.75|970.95|981.75|970.95|981.75|970.95|981.75|970.95|1
1650097680000|2022-04-16 08:28:00|981.63|970.83|980.98|970.18|981.65|970.85|980.98|970.18|6
1650097690000|2022-04-16 08:28:10|980.97|970.17|980.97|970.17|980.97|970.17|980.97|970.17|1
1650097740000|2022-04-16 08:29:00|980.91|970.11|980.91|970.11|980.91|970.11|980.91|970.11|1
1650097780000|2022-04-16 08:29:40|980.92|970.12|980.92|970.12|980.92|970.12|980.92|970.12|1
1650097790000|2022-04-16 08:29:50|981.04|970.24|981.04|970.24|981.04|970.24|981.04|970.24|1
1650097840000|2022-04-16 08:30:40|981.03|970.23|980.84|970.04|981.08|970.28|980.84|970.04|5
1650097850000|2022-04-16 08:30:50|980.67|969.87|980.02|969.22|980.67|969.87|980.02|969.22|5
1650097860000|2022-04-16 08:31:00|979.95|969.15|979.94|969.14|979.95|969.15|979.94|969.14|2
1650097870000|2022-04-16 08:31:10|979.95|969.15|979.94|969.14|979.95|969.15|979.94|969.14|2
1650097880000|2022-04-16 08:31:20|979.73|968.93|979.04|968.24|979.73|968.93|979.04|968.24|4
1650097910000|2022-04-16 08:31:50|978.89|968.09|978.38|967.58|978.89|968.09|978.38|967.58|2
1650097920000|2022-04-16 08:32:00|978.29|967.49|978.02|967.22|978.29|967.49|978.02|967.22|4
1650097930000|2022-04-16 08:32:10|977.91|967.11|977.15|966.35|977.91|967.11|977.14|966.34|9
1650097940000|2022-04-16 08:32:20|977.14|966.34|977.19|966.39|977.19|966.39|977.14|966.34|4
1650097950000|2022-04-16 08:32:30|977.38|966.58|977.38|966.58|977.38|966.58|977.38|966.58|1
1650097960000|2022-04-16 08:32:40|977.19|966.39|977.19|966.39|977.19|966.39|977.19|966.39|1
1650097980000|2022-04-16 08:33:00|977.16|966.36|977.16|966.36|977.16|966.36|977.16|966.36|1
1650098030000|2022-04-16 08:33:50|977.15|966.35|976.92|966.12|977.15|966.35|976.92|966.12|3
1650098050000|2022-04-16 08:34:10|976.91|966.11|976.45|965.65|976.91|966.11|976.45|965.65|8
1650098060000|2022-04-16 08:34:20|976.53|965.73|976.48|965.68|976.53|965.73|976.41|965.61|3
1650098070000|2022-04-16 08:34:30|976.47|965.67|976.75|965.95|976.75|965.95|976.41|965.61|7
1650098080000|2022-04-16 08:34:40|976.87|966.07|976.87|966.07|976.87|966.07|976.87|966.07|1
1650098100000|2022-04-16 08:35:00|976.83|966.03|976.83|966.03|976.83|966.03|976.83|966.03|1
1650098110000|2022-04-16 08:35:10|976.8|966|976.8|966|976.8|966|976.8|966|1
1650098120000|2022-04-16 08:35:20|976.42|965.62|976.42|965.62|976.42|965.62|976.42|965.62|1
1650098130000|2022-04-16 08:35:30|976.39|965.59|976.39|965.59|976.39|965.59|976.39|965.59|1
1650098140000|2022-04-16 08:35:40|976.76|965.96|976.81|966.01|976.81|966.01|976.76|965.96|2
1650098160000|2022-04-16 08:36:00|976.95|966.15|976.95|966.15|976.95|966.15|976.95|966.15|1
1650098170000|2022-04-16 08:36:10|976.91|966.11|976.91|966.11|976.91|966.11|976.91|966.11|1
1650098180000|2022-04-16 08:36:20|976.93|966.13|976.92|966.12|976.93|966.13|976.92|966.12|2
1650098220000|2022-04-16 08:37:00|977.04|966.24|977.04|966.24|977.04|966.24|977.04|966.24|1
1650098230000|2022-04-16 08:37:10|977.03|966.23|977.33|966.53|977.33|966.53|977.03|966.23|3
1650098240000|2022-04-16 08:37:20|977.35|966.55|977.86|967.06|977.87|967.07|977.33|966.53|8
1650098250000|2022-04-16 08:37:30|977.85|967.05|977.85|967.05|977.85|967.05|977.85|967.05|1
1650098260000|2022-04-16 08:37:40|977.86|967.06|977.85|967.05|977.86|967.06|977.85|967.05|2
1650098270000|2022-04-16 08:37:50|977.86|967.06|977.85|967.05|977.86|967.06|977.85|967.05|2
1650098280000|2022-04-16 08:38:00|977.92|967.12|978.17|967.37|978.21|967.41|977.92|967.12|5
1650098290000|2022-04-16 08:38:10|978.18|967.38|978.2|967.4|978.2|967.4|978.17|967.37|3
1650098300000|2022-04-16 08:38:20|978.23|967.43|978.6|967.8|978.6|967.8|978.23|967.43|2
1650098340000|2022-04-16 08:39:00|978.48|967.68|977.98|967.18|978.48|967.68|977.98|967.18|2
1650098350000|2022-04-16 08:39:10|978.16|967.36|977.93|967.13|978.16|967.36|977.93|967.13|3
1650098360000|2022-04-16 08:39:20|977.98|967.18|977.98|967.18|977.98|967.18|977.98|967.18|1
1650098400000|2022-04-16 08:40:00|977.91|967.11|977.91|967.11|977.91|967.11|977.91|967.11|1
1650098430000|2022-04-16 08:40:30|977.97|967.17|977.97|967.17|977.97|967.17|977.97|967.17|1
1650098450000|2022-04-16 08:40:50|977.96|967.16|977.73|966.93|977.96|967.16|977.73|966.93|3
1650098480000|2022-04-16 08:41:20|977.76|966.96|977.76|966.96|977.76|966.96|977.76|966.96|1
1650098520000|2022-04-16 08:42:00|977.78|966.98|977.92|967.12|977.92|967.12|977.78|966.98|2
1650098530000|2022-04-16 08:42:10|977.78|966.98|977.46|966.66|977.78|966.98|977.46|966.66|3
1650098540000|2022-04-16 08:42:20|977.34|966.54|977.34|966.54|977.34|966.54|977.34|966.54|1
1650098580000|2022-04-16 08:43:00|977.09|966.29|977.15|966.35|977.15|966.35|977.09|966.29|2
1650098590000|2022-04-16 08:43:10|977.33|966.53|977.2|966.4|977.33|966.53|977.2|966.4|2
1650098600000|2022-04-16 08:43:20|977.51|966.71|977.79|966.99|977.79|966.99|977.51|966.71|2
1650098630000|2022-04-16 08:43:50|977.8|967|977.81|967.01|977.81|967.01|977.8|967|2
1650098640000|2022-04-16 08:44:00|977.82|967.02|977.82|967.02|977.83|967.03|977.81|967.01|15
1650098650000|2022-04-16 08:44:10|977.83|967.03|977.82|967.02|977.83|967.03|977.82|967.02|10
1650098660000|2022-04-16 08:44:20|977.83|967.03|977.82|967.02|977.83|967.03|977.82|967.02|10
1650098670000|2022-04-16 08:44:30|977.83|967.03|977.86|967.06|977.86|967.06|977.83|967.03|2
1650098680000|2022-04-16 08:44:40|977.89|967.09|977.9|967.1|977.9|967.1|977.89|967.09|10
1650098690000|2022-04-16 08:44:50|977.89|967.09|977.9|967.1|977.9|967.1|977.89|967.09|18
1650098700000|2022-04-16 08:45:00|977.89|967.09|977.9|967.1|977.99|967.19|977.89|967.09|6
1650098710000|2022-04-16 08:45:10|977.93|967.13|977.93|967.13|977.93|967.13|977.93|967.13|1
1650098740000|2022-04-16 08:45:40|977.92|967.12|977.92|967.12|977.92|967.12|977.92|967.12|1
1650098760000|2022-04-16 08:46:00|977.93|967.13|977.93|967.13|977.93|967.13|977.93|967.13|1
1650098780000|2022-04-16 08:46:20|977.92|967.12|977.92|967.12|977.92|967.12|977.92|967.12|1
1650098800000|2022-04-16 08:46:40|978.12|967.32|977.59|966.79|978.13|967.33|977.59|966.79|4
1650098810000|2022-04-16 08:46:50|977.11|966.31|977.11|966.31|977.11|966.31|977.11|966.31|1
1650098820000|2022-04-16 08:47:00|977.04|966.24|977.04|966.24|977.04|966.24|977.04|966.24|1
1650098850000|2022-04-16 08:47:30|977.02|966.22|977.02|966.22|977.02|966.22|977.02|966.22|1
1650098860000|2022-04-16 08:47:40|977.01|966.21|976.87|966.07|977.01|966.21|976.87|966.07|4
1650098880000|2022-04-16 08:48:00|976.79|965.99|976.79|965.99|976.79|965.99|976.79|965.99|1
1650098910000|2022-04-16 08:48:30|976.8|966|976.8|966|976.8|966|976.8|966|1
1650098940000|2022-04-16 08:49:00|976.82|966.02|977.07|966.27|977.07|966.27|976.82|966.02|2
1650098980000|2022-04-16 08:49:40|977.3|966.5|977.46|966.66|977.46|966.66|977.3|966.5|2
1650098990000|2022-04-16 08:49:50|977.3|966.5|977.04|966.24|977.3|966.5|977.04|966.24|3
1650099000000|2022-04-16 08:50:00|976.91|966.11|976.91|966.11|976.91|966.11|976.91|966.11|1
1650099040000|2022-04-16 08:50:40|976.96|966.16|977.69|966.89|977.69|966.89|976.96|966.16|5
1650099070000|2022-04-16 08:51:10|977.7|966.9|977.69|966.89|977.7|966.9|977.69|966.89|4
1650099090000|2022-04-16 08:51:30|977.71|966.91|977.71|966.91|977.71|966.91|977.71|966.91|1
1650099100000|2022-04-16 08:51:40|977.86|967.06|977.89|967.09|977.9|967.1|977.86|967.06|5
1650099120000|2022-04-16 08:52:00|977.9|967.1|977.77|966.97|977.9|967.1|977.77|966.97|7
1650099130000|2022-04-16 08:52:10|977.63|966.83|977.63|966.83|977.63|966.83|977.63|966.83|1
1650099140000|2022-04-16 08:52:20|977.66|966.86|977.62|966.82|977.66|966.86|977.62|966.82|2
1650099150000|2022-04-16 08:52:30|977.66|966.86|977.58|966.78|977.66|966.86|977.58|966.78|2
1650099160000|2022-04-16 08:52:40|977.5|966.7|977.37|966.57|977.57|966.77|977.37|966.57|4
1650099170000|2022-04-16 08:52:50|977.23|966.43|977.23|966.43|977.23|966.43|977.23|966.43|1
1650099180000|2022-04-16 08:53:00|977.45|966.65|977.45|966.65|977.45|966.65|977.45|966.65|1
1650099210000|2022-04-16 08:53:30|977.76|966.96|977.78|966.98|977.78|966.98|977.76|966.96|2
1650099220000|2022-04-16 08:53:40|977.91|967.11|977.91|967.11|977.91|967.11|977.91|967.11|1
1650099260000|2022-04-16 08:54:20|977.9|967.1|978.08|967.28|978.08|967.28|977.9|967.1|2
1650099280000|2022-04-16 08:54:40|978|967.2|978|967.2|978|967.2|978|967.2|1
1650099290000|2022-04-16 08:54:50|978.12|967.32|978.72|967.92|978.74|967.94|978.12|967.32|5
1650099300000|2022-04-16 08:55:00|978.84|968.04|978.84|968.04|978.84|968.04|978.84|968.04|1
1650099320000|2022-04-16 08:55:20|978.89|968.09|978.97|968.17|978.97|968.17|978.89|968.09|2
1650099330000|2022-04-16 08:55:30|978.96|968.16|978.96|968.16|978.96|968.16|978.96|968.16|1
1650099350000|2022-04-16 08:55:50|978.92|968.12|978.92|968.12|978.92|968.12|978.92|968.12|1
1650099360000|2022-04-16 08:56:00|978.89|968.09|978.89|968.09|978.89|968.09|978.89|968.09|1
1650099370000|2022-04-16 08:56:10|978.78|967.98|977.81|967.01|978.78|967.98|977.81|967.01|7
1650099380000|2022-04-16 08:56:20|977.85|967.05|977.75|966.95|977.85|967.05|977.69|966.89|7
1650099390000|2022-04-16 08:56:30|977.61|966.81|977.61|966.81|977.61|966.81|977.61|966.81|1
1650099420000|2022-04-16 08:57:00|977.62|966.82|977.8|967|977.8|967|977.62|966.82|2
1650099450000|2022-04-16 08:57:30|977.62|966.82|977.62|966.82|977.62|966.82|977.62|966.82|1
1650099470000|2022-04-16 08:57:50|977.57|966.77|977.81|967.01|977.81|967.01|977.57|966.77|2
1650099480000|2022-04-16 08:58:00|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1650099540000|2022-04-16 08:59:00|977.88|967.08|977.88|967.08|977.88|967.08|977.88|967.08|1
1650099550000|2022-04-16 08:59:10|977.97|967.17|977.97|967.17|977.97|967.17|977.97|967.17|1
1650099590000|2022-04-16 08:59:50|978.01|967.21|978.03|967.23|978.03|967.23|978.01|967.21|2
1650099600000|2022-04-16 09:00:00|978.07|967.27|978.07|967.27|978.07|967.27|978.07|967.27|1
1650099610000|2022-04-16 09:00:10|978.05|967.25|977.92|967.12|978.05|967.25|977.92|967.12|2
1650099640000|2022-04-16 09:00:40|977.95|967.15|977.95|967.15|977.95|967.15|977.95|967.15|1
1650099650000|2022-04-16 09:00:50|977.96|967.16|977.51|966.71|977.96|967.16|977.51|966.71|7
1650099660000|2022-04-16 09:01:00|977.22|966.42|977.22|966.42|977.22|966.42|977.22|966.42|1
1650099670000|2022-04-16 09:01:10|977.33|966.53|977.45|966.65|977.45|966.65|977.33|966.53|2
1650099680000|2022-04-16 09:01:20|977.56|966.76|976.93|966.13|977.57|966.77|976.93|966.13|6
1650099690000|2022-04-16 09:01:30|976.97|966.17|976.97|966.17|976.97|966.17|976.97|966.17|1
1650099700000|2022-04-16 09:01:40|976.92|966.12|976.91|966.11|976.92|966.12|976.91|966.11|2
1650099710000|2022-04-16 09:01:50|976.85|966.05|976.85|966.05|976.85|966.05|976.85|966.05|1
1650099720000|2022-04-16 09:02:00|976.91|966.11|976.83|966.03|976.91|966.11|976.83|966.03|3
1650099730000|2022-04-16 09:02:10|976.56|965.76|976.21|965.41|976.57|965.77|976.21|965.41|6
1650099740000|2022-04-16 09:02:20|976.23|965.43|976.17|965.37|976.23|965.43|976.17|965.37|2
1650099750000|2022-04-16 09:02:30|976.04|965.24|976.15|965.35|976.15|965.35|976.04|965.24|2
1650099770000|2022-04-16 09:02:50|976.23|965.43|976.64|965.84|976.64|965.84|976.15|965.35|5
1650099780000|2022-04-16 09:03:00|976.7|965.9|976.65|965.85|976.7|965.9|976.65|965.85|2
1650099800000|2022-04-16 09:03:20|976.69|965.89|976.59|965.79|976.69|965.89|976.59|965.79|2
1650099820000|2022-04-16 09:03:40|976.52|965.72|976.05|965.25|976.52|965.72|976.05|965.25|4
1650099830000|2022-04-16 09:03:50|975.97|965.17|975.97|965.17|975.97|965.17|975.97|965.17|1
1650099840000|2022-04-16 09:04:00|976|965.2|976|965.2|976|965.2|976|965.2|1
1650099860000|2022-04-16 09:04:20|975.99|965.19|975.55|964.75|975.99|965.19|975.55|964.75|5
1650099870000|2022-04-16 09:04:30|975.57|964.77|975.57|964.77|975.57|964.77|975.57|964.77|1
1650099890000|2022-04-16 09:04:50|975.48|964.68|975.1|964.3|975.48|964.68|975.1|964.3|5
1650099910000|2022-04-16 09:05:10|975.05|964.25|975.05|964.25|975.05|964.25|975.05|964.25|1
1650099940000|2022-04-16 09:05:40|975.01|964.21|975.01|964.21|975.01|964.21|975.01|964.21|1
1650099970000|2022-04-16 09:06:10|975.03|964.23|975.03|964.23|975.03|964.23|975.03|964.23|1
1650099990000|2022-04-16 09:06:30|975.14|964.34|975.14|964.34|975.14|964.34|975.14|964.34|1
1650100000000|2022-04-16 09:06:40|975.19|964.39|975.76|964.96|975.76|964.96|975.19|964.39|2
1650100020000|2022-04-16 09:07:00|975.8|965|975.84|965.04|975.84|965.04|975.8|965|2
1650100030000|2022-04-16 09:07:10|975.86|965.06|975.86|965.06|975.86|965.06|975.86|965.06|1
1650100040000|2022-04-16 09:07:20|975.82|965.02|975.82|965.02|975.82|965.02|975.82|965.02|1
1650100060000|2022-04-16 09:07:40|975.85|965.05|975.89|965.09|975.89|965.09|975.85|965.05|2
1650100080000|2022-04-16 09:08:00|976.05|965.25|976.05|965.25|976.05|965.25|976.05|965.25|1
1650100110000|2022-04-16 09:08:30|976.11|965.31|976.11|965.31|976.11|965.31|976.11|965.31|1
1650100120000|2022-04-16 09:08:40|976.05|965.25|975.97|965.17|976.05|965.25|975.96|965.16|3
1650100140000|2022-04-16 09:09:00|975.96|965.16|975.96|965.16|975.96|965.16|975.96|965.16|1
1650100170000|2022-04-16 09:09:30|975.84|965.04|975.84|965.04|975.84|965.04|975.84|965.04|1
1650100190000|2022-04-16 09:09:50|975.92|965.12|975.84|965.04|975.92|965.12|975.84|965.04|2
1650100200000|2022-04-16 09:10:00|976.1|965.3|976.1|965.3|976.16|965.36|976.1|965.3|3
1650100210000|2022-04-16 09:10:10|976.16|965.36|976.16|965.36|976.16|965.36|976.16|965.36|1
1650100220000|2022-04-16 09:10:20|976.22|965.42|976.88|966.08|976.88|966.08|976.22|965.42|4
1650100250000|2022-04-16 09:10:50|976.97|966.17|976.97|966.17|976.97|966.17|976.97|966.17|1
1650100290000|2022-04-16 09:11:30|977.04|966.24|977.06|966.26|977.06|966.26|977.04|966.24|3
1650100310000|2022-04-16 09:11:50|977.07|966.27|977.08|966.28|977.08|966.28|977.07|966.27|2
1650100320000|2022-04-16 09:12:00|977.12|966.32|977.12|966.32|977.15|966.35|977.11|966.31|5
1650100340000|2022-04-16 09:12:20|977.09|966.29|977.09|966.29|977.09|966.29|977.09|966.29|1
1650100370000|2022-04-16 09:12:50|977.17|966.37|977.17|966.37|977.35|966.55|977.17|966.37|3
1650100380000|2022-04-16 09:13:00|977.2|966.4|977.22|966.42|977.34|966.54|977.2|966.4|4
1650100390000|2022-04-16 09:13:10|977.14|966.34|977.22|966.42|977.39|966.59|977.14|966.34|4
1650100430000|2022-04-16 09:13:50|977.41|966.61|977.22|966.42|977.41|966.61|977.22|966.42|2
1650100440000|2022-04-16 09:14:00|977.41|966.61|977.22|966.42|977.41|966.61|977.14|966.34|4
1650100450000|2022-04-16 09:14:10|977.41|966.61|977.22|966.42|977.41|966.61|977.22|966.42|4
1650100460000|2022-04-16 09:14:20|977.14|966.34|977.14|966.34|977.14|966.34|977.14|966.34|1
1650100470000|2022-04-16 09:14:30|977.15|966.35|977.14|966.34|977.15|966.35|977.14|966.34|2
1650100480000|2022-04-16 09:14:40|977.22|966.42|977.41|966.61|977.41|966.61|977.22|966.42|2
1650100490000|2022-04-16 09:14:50|977.22|966.42|977.22|966.42|977.22|966.42|977.14|966.34|5
1650100500000|2022-04-16 09:15:00|977.52|966.72|977.61|966.81|977.61|966.81|977.52|966.72|4
1650100510000|2022-04-16 09:15:10|977.39|966.59|977.39|966.59|977.44|966.64|977.39|966.59|3
1650100540000|2022-04-16 09:15:40|977.07|966.27|977.07|966.27|977.07|966.27|977.07|966.27|1
1650100550000|2022-04-16 09:15:50|976.99|966.19|976.91|966.11|976.99|966.19|976.91|966.11|2
1650100580000|2022-04-16 09:16:20|976.93|966.13|976.91|966.11|976.93|966.13|976.91|966.11|2
1650100600000|2022-04-16 09:16:40|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1650100620000|2022-04-16 09:17:00|976.85|966.05|976.93|966.13|976.94|966.14|976.85|966.05|8
1650100630000|2022-04-16 09:17:10|977.01|966.21|977.02|966.22|977.02|966.22|977.01|966.21|2
1650100650000|2022-04-16 09:17:30|976.95|966.15|976.87|966.07|976.95|966.15|976.86|966.06|6
1650100660000|2022-04-16 09:17:40|976.86|966.06|976.87|966.07|976.87|966.07|976.86|966.06|14
1650100670000|2022-04-16 09:17:50|976.86|966.06|976.92|966.12|976.92|966.12|976.86|966.06|9
1650100680000|2022-04-16 09:18:00|977.02|966.22|977.11|966.31|977.13|966.33|977.02|966.22|4
1650100690000|2022-04-16 09:18:10|977.13|966.33|977.21|966.41|977.21|966.41|977.11|966.31|3
1650100710000|2022-04-16 09:18:30|977.25|966.45|977.25|966.45|977.25|966.45|977.25|966.45|1
1650100730000|2022-04-16 09:18:50|977.05|966.25|977.05|966.25|977.05|966.25|976.95|966.15|3
1650100740000|2022-04-16 09:19:00|977.01|966.21|976.93|966.13|977.01|966.21|976.93|966.13|2
1650100790000|2022-04-16 09:19:50|976.9|966.1|977.05|966.25|977.05|966.25|976.9|966.1|2
1650100810000|2022-04-16 09:20:10|977.06|966.26|977.05|966.25|977.06|966.26|977.05|966.25|2
1650100820000|2022-04-16 09:20:20|976.97|966.17|976.7|965.9|976.97|966.17|976.7|965.9|3
1650100830000|2022-04-16 09:20:30|976.62|965.82|976.87|966.07|976.87|966.07|976.62|965.82|2
1650100850000|2022-04-16 09:20:50|976.64|965.84|976.64|965.84|976.64|965.84|976.64|965.84|1
1650100860000|2022-04-16 09:21:00|976.62|965.82|976.62|965.82|976.62|965.82|976.62|965.82|1
1650100880000|2022-04-16 09:21:20|976.48|965.68|976.11|965.31|976.48|965.68|976.11|965.31|3
1650100890000|2022-04-16 09:21:30|976.1|965.3|976.1|965.3|976.1|965.3|976.1|965.3|1
1650100900000|2022-04-16 09:21:40|975.92|965.12|975.92|965.12|975.92|965.12|975.92|965.12|1
1650100930000|2022-04-16 09:22:10|976.03|965.23|975.92|965.12|976.03|965.23|975.92|965.12|2
1650100970000|2022-04-16 09:22:50|975.93|965.13|975.91|965.11|975.93|965.13|975.91|965.11|2
1650100980000|2022-04-16 09:23:00|975.85|965.05|975.67|964.87|975.85|965.05|975.67|964.87|2
1650100990000|2022-04-16 09:23:10|975.6|964.8|975.77|964.97|975.77|964.97|975.57|964.77|3
1650101000000|2022-04-16 09:23:20|975.78|964.98|975.77|964.97|975.78|964.98|975.77|964.97|2
1650101010000|2022-04-16 09:23:30|975.86|965.06|975.86|965.06|975.86|965.06|975.86|965.06|1
1650101040000|2022-04-16 09:24:00|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1650101050000|2022-04-16 09:24:10|975.94|965.14|975.94|965.14|975.94|965.14|975.94|965.14|1
1650101070000|2022-04-16 09:24:30|976.03|965.23|976|965.2|976.03|965.23|976|965.2|2
1650101090000|2022-04-16 09:24:50|975.88|965.08|975.88|965.08|975.88|965.08|975.88|965.08|1
1650101110000|2022-04-16 09:25:10|975.9|965.1|975.97|965.17|975.97|965.17|975.9|965.1|2
1650101130000|2022-04-16 09:25:30|975.99|965.19|976.03|965.23|976.03|965.23|975.99|965.19|2
1650101140000|2022-04-16 09:25:40|976.15|965.35|976.15|965.35|976.15|965.35|976.15|965.35|1
1650101160000|2022-04-16 09:26:00|976.11|965.31|976.11|965.31|976.11|965.31|976.11|965.31|1
1650101180000|2022-04-16 09:26:20|976.12|965.32|976.12|965.32|976.12|965.32|976.12|965.32|1
1650101200000|2022-04-16 09:26:40|976.22|965.42|976.42|965.62|976.42|965.62|976.22|965.42|3
1650101220000|2022-04-16 09:27:00|976.41|965.61|976.41|965.61|976.41|965.61|976.41|965.61|1
1650101240000|2022-04-16 09:27:20|976.44|965.64|976.44|965.64|976.44|965.64|976.44|965.64|1
1650101270000|2022-04-16 09:27:50|976.45|965.65|976.45|965.65|976.45|965.65|976.45|965.65|1
1650101280000|2022-04-16 09:28:00|976.44|965.64|976.14|965.34|976.44|965.64|976.14|965.34|2
1650101290000|2022-04-16 09:28:10|975.92|965.12|975.92|965.12|975.92|965.12|975.92|965.12|1
1650101320000|2022-04-16 09:28:40|975.91|965.11|975.91|965.11|975.91|965.11|975.91|965.11|1
1650101340000|2022-04-16 09:29:00|975.92|965.12|975.92|965.12|975.92|965.12|975.92|965.12|1
1650101370000|2022-04-16 09:29:30|975.93|965.13|975.91|965.11|975.94|965.14|975.91|965.11|3
1650101400000|2022-04-16 09:30:00|975.88|965.08|975.87|965.07|975.89|965.09|975.87|965.07|3
1650101420000|2022-04-16 09:30:20|975.89|965.09|975.9|965.1|975.91|965.11|975.89|965.09|3
1650101440000|2022-04-16 09:30:40|975.91|965.11|975.9|965.1|975.91|965.11|975.9|965.1|2
1650101460000|2022-04-16 09:31:00|975.98|965.18|975.98|965.18|975.98|965.18|975.98|965.18|1
1650101470000|2022-04-16 09:31:10|975.93|965.13|975.96|965.16|975.96|965.16|975.93|965.13|2
1650101480000|2022-04-16 09:31:20|975.93|965.13|975.93|965.13|975.96|965.16|975.93|965.13|3
1650101510000|2022-04-16 09:31:50|975.98|965.18|975.97|965.17|975.99|965.19|975.97|965.17|3
1650101520000|2022-04-16 09:32:00|975.91|965.11|975.99|965.19|975.99|965.19|975.91|965.11|2
1650101570000|2022-04-16 09:32:50|976.05|965.25|976.05|965.25|976.05|965.25|976.05|965.25|1
1650101580000|2022-04-16 09:33:00|975.99|965.19|975.99|965.19|975.99|965.19|975.99|965.19|1
1650101620000|2022-04-16 09:33:40|975.91|965.11|976.05|965.25|976.05|965.25|975.91|965.11|3
1650101640000|2022-04-16 09:34:00|976.08|965.28|976.08|965.28|976.08|965.28|976.08|965.28|1
1650101660000|2022-04-16 09:34:20|975.97|965.17|975.97|965.17|975.97|965.17|975.97|965.17|1
1650101670000|2022-04-16 09:34:30|976.01|965.21|976.01|965.21|976.01|965.21|976.01|965.21|1
1650101700000|2022-04-16 09:35:00|976.06|965.26|976.06|965.26|976.06|965.26|976.06|965.26|1
1650101710000|2022-04-16 09:35:10|976.18|965.38|976.18|965.38|976.18|965.38|976.18|965.38|1
1650101760000|2022-04-16 09:36:00|976.02|965.22|976.02|965.22|976.02|965.22|976.02|965.22|1
1650101810000|2022-04-16 09:36:50|975.93|965.13|975.75|964.95|975.93|965.13|975.75|964.95|3
1650101820000|2022-04-16 09:37:00|975.66|964.86|975.1|964.3|975.66|964.86|975.1|964.3|6
1650101830000|2022-04-16 09:37:10|975.01|964.21|975.01|964.21|975.01|964.21|975.01|964.21|1
1650101870000|2022-04-16 09:37:50|975|964.2|974.1|963.3|975|964.2|974.1|963.3|7
1650101880000|2022-04-16 09:38:00|974.11|963.31|974.1|963.3|974.11|963.31|974.1|963.3|2
1650101890000|2022-04-16 09:38:10|974.09|963.29|974.09|963.29|974.09|963.29|974.09|963.29|1
1650101910000|2022-04-16 09:38:30|974.13|963.33|973.9|963.1|974.13|963.33|973.9|963.1|2
1650101940000|2022-04-16 09:39:00|973.85|963.05|973.85|963.05|973.85|963.05|973.85|963.05|1
1650101950000|2022-04-16 09:39:10|973.88|963.08|973.88|963.08|973.89|963.09|973.88|963.08|11
1650101960000|2022-04-16 09:39:20|973.89|963.09|973.91|963.11|973.91|963.11|973.88|963.08|9
1650101970000|2022-04-16 09:39:30|973.89|963.09|973.89|963.09|973.89|963.09|973.89|963.09|1
1650101990000|2022-04-16 09:39:50|973.85|963.05|973.85|963.05|973.85|963.05|973.85|963.05|1
1650102000000|2022-04-16 09:40:00|973.86|963.06|973.86|963.06|973.86|963.06|973.85|963.05|5
1650102020000|2022-04-16 09:40:20|973.91|963.11|973.91|963.11|973.91|963.11|973.91|963.11|1
1650102030000|2022-04-16 09:40:30|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1650102040000|2022-04-16 09:40:40|973.89|963.09|973.89|963.09|973.89|963.09|973.89|963.09|1
1650102050000|2022-04-16 09:40:50|973.81|963.01|973.81|963.01|973.81|963.01|973.81|963.01|1
1650102080000|2022-04-16 09:41:20|973.85|963.05|973.85|963.05|973.85|963.05|973.85|963.05|1
1650102090000|2022-04-16 09:41:30|973.81|963.01|973.81|963.01|973.81|963.01|973.81|963.01|1
1650102110000|2022-04-16 09:41:50|973.89|963.09|973.89|963.09|973.89|963.09|973.89|963.09|1
1650102120000|2022-04-16 09:42:00|973.85|963.05|973.85|963.05|973.85|963.05|973.85|963.05|1
1650102130000|2022-04-16 09:42:10|973.8|963|973.31|962.51|973.8|963|973.31|962.51|3
1650102170000|2022-04-16 09:42:50|973.76|962.96|973.76|962.96|973.76|962.96|973.76|962.96|1
1650102180000|2022-04-16 09:43:00|973.31|962.51|973.31|962.51|973.31|962.51|973.31|962.51|1
1650102200000|2022-04-16 09:43:20|973.25|962.45|973.16|962.36|973.25|962.45|973.16|962.36|2
1650102210000|2022-04-16 09:43:30|973.15|962.35|973.12|962.32|973.3|962.5|973.12|962.32|3
1650102220000|2022-04-16 09:43:40|973.11|962.31|972.99|962.19|973.11|962.31|972.99|962.19|2
1650102230000|2022-04-16 09:43:50|972.97|962.17|972.05|961.25|972.97|962.17|972.05|961.25|8
1650102240000|2022-04-16 09:44:00|972.04|961.24|972.9|962.1|972.9|962.1|971.97|961.17|14
1650102250000|2022-04-16 09:44:10|973.12|962.32|973.77|962.97|973.8|963|973.12|962.32|14
1650102260000|2022-04-16 09:44:20|973.76|962.96|973.77|962.97|973.77|962.97|973.76|962.96|12
1650102270000|2022-04-16 09:44:30|973.76|962.96|973.89|963.09|973.89|963.09|973.76|962.96|5
1650102280000|2022-04-16 09:44:40|973.87|963.07|973.78|962.98|973.89|963.09|973.78|962.98|3
1650102290000|2022-04-16 09:44:50|973.77|962.97|973.77|962.97|973.77|962.97|973.76|962.96|7
1650102300000|2022-04-16 09:45:00|973.57|962.77|973.14|962.34|973.71|962.91|973.14|962.34|16
1650102310000|2022-04-16 09:45:10|973.15|962.35|972.98|962.18|973.15|962.35|972.98|962.18|8
1650102320000|2022-04-16 09:45:20|972.92|962.12|972.92|962.12|972.92|962.12|972.92|962.12|1
1650102340000|2022-04-16 09:45:40|972.97|962.17|972.97|962.17|972.97|962.17|972.97|962.17|1
1650102350000|2022-04-16 09:45:50|972.93|962.13|972.91|962.11|972.93|962.13|972.91|962.11|3
1650102360000|2022-04-16 09:46:00|972.87|962.07|972.87|962.07|972.87|962.07|972.87|962.07|1
1650102370000|2022-04-16 09:46:10|972.86|962.06|972.85|962.05|972.86|962.06|972.85|962.05|2
1650102400000|2022-04-16 09:46:40|972.82|962.02|972.81|962.01|972.82|962.02|972.81|962.01|2
1650102410000|2022-04-16 09:46:50|972.79|961.99|972.79|961.99|972.79|961.99|972.79|961.99|1
1650102420000|2022-04-16 09:47:00|972.81|962.01|972.81|962.01|972.81|962.01|972.81|962.01|1
1650102430000|2022-04-16 09:47:10|972.82|962.02|972.82|962.02|972.82|962.02|972.82|962.02|1
1650102440000|2022-04-16 09:47:20|972.89|962.09|973.23|962.43|973.71|962.91|972.89|962.09|9
1650102450000|2022-04-16 09:47:30|973.19|962.39|972.91|962.11|973.23|962.43|972.91|962.11|10
1650102460000|2022-04-16 09:47:40|972.93|962.13|972.33|961.53|972.93|962.13|972.13|961.33|6
1650102470000|2022-04-16 09:47:50|972.1|961.3|971.96|961.16|972.4|961.6|971.96|961.16|6
1650102480000|2022-04-16 09:48:00|972.01|961.21|972.21|961.41|972.21|961.41|971.96|961.16|6
1650102490000|2022-04-16 09:48:10|972.12|961.32|971.99|961.19|972.12|961.32|971.99|961.19|2
1650102500000|2022-04-16 09:48:20|971.91|961.11|971.91|961.11|971.91|961.11|971.91|961.11|1
1650102520000|2022-04-16 09:48:40|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1650102570000|2022-04-16 09:49:30|972.04|961.24|972.24|961.44|972.24|961.44|972.04|961.24|3
1650102580000|2022-04-16 09:49:40|972.2|961.4|972.2|961.4|972.2|961.4|972.2|961.4|1
1650102590000|2022-04-16 09:49:50|972.32|961.52|972.32|961.52|972.32|961.52|972.32|961.52|1
1650102610000|2022-04-16 09:50:10|972.35|961.55|972.27|961.47|972.35|961.55|972.27|961.47|4
1650102620000|2022-04-16 09:50:20|972.35|961.55|972|961.2|972.42|961.62|971.99|961.19|6
1650102630000|2022-04-16 09:50:30|972.11|961.31|972.19|961.39|972.19|961.39|972.11|961.31|2
1650102640000|2022-04-16 09:50:40|972.3|961.5|972.02|961.22|972.3|961.5|972.02|961.22|4
1650102660000|2022-04-16 09:51:00|971.99|961.19|971.99|961.19|971.99|961.19|971.99|961.19|1
1650102690000|2022-04-16 09:51:30|971.94|961.14|971.94|961.14|971.94|961.14|971.94|961.14|1
1650102700000|2022-04-16 09:51:40|972|961.2|972|961.2|972|961.2|972|961.2|1
1650102720000|2022-04-16 09:52:00|971.95|961.15|971.98|961.18|971.98|961.18|971.95|961.15|2
1650102740000|2022-04-16 09:52:20|972.04|961.24|972.04|961.24|972.04|961.24|972.04|961.24|1
1650102750000|2022-04-16 09:52:30|972.06|961.26|972.06|961.26|972.06|961.26|972.06|961.26|1
1650102780000|2022-04-16 09:53:00|972.04|961.24|972.04|961.24|972.04|961.24|972.04|961.24|1
1650102790000|2022-04-16 09:53:10|972.05|961.25|972.06|961.26|972.06|961.26|972.05|961.25|2
1650102800000|2022-04-16 09:53:20|972.05|961.25|972|961.2|972.05|961.25|972|961.2|2
1650102850000|2022-04-16 09:54:10|972.08|961.28|972.08|961.28|972.08|961.28|972.08|961.28|1
1650102880000|2022-04-16 09:54:40|972.09|961.29|972.09|961.29|972.09|961.29|972.09|961.29|1
1650102920000|2022-04-16 09:55:20|972.06|961.26|972.09|961.29|972.09|961.29|972.06|961.26|2
1650102940000|2022-04-16 09:55:40|972.13|961.33|972.13|961.33|972.13|961.33|972.13|961.33|1
1650102950000|2022-04-16 09:55:50|972.06|961.26|972.06|961.26|972.06|961.26|972.06|961.26|1
1650102960000|2022-04-16 09:56:00|971.83|961.03|971.84|961.04|971.84|961.04|971.83|961.03|4
1650102970000|2022-04-16 09:56:10|971.83|961.03|971.83|961.03|971.83|961.03|971.83|961.03|1
1650102980000|2022-04-16 09:56:20|971.84|961.04|971.83|961.03|971.84|961.04|971.83|961.03|2
1650102990000|2022-04-16 09:56:30|971.89|961.09|971.89|961.09|971.89|961.09|971.89|961.09|1
1650103000000|2022-04-16 09:56:40|971.84|961.04|971.84|961.04|971.84|961.04|971.84|961.04|1
1650103020000|2022-04-16 09:57:00|971.89|961.09|972.49|961.69|972.49|961.69|971.89|961.09|4
1650103030000|2022-04-16 09:57:10|972.14|961.34|972.68|961.88|972.68|961.88|972.14|961.34|6
1650103040000|2022-04-16 09:57:20|972.69|961.89|972.69|961.89|972.69|961.89|972.68|961.88|3
1650103050000|2022-04-16 09:57:30|972.71|961.91|972.69|961.89|972.71|961.91|972.69|961.89|2
1650103060000|2022-04-16 09:57:40|972.46|961.66|972.46|961.66|972.46|961.66|972.46|961.66|1
1650103070000|2022-04-16 09:57:50|972.28|961.48|972.28|961.48|972.28|961.48|972.28|961.48|1
1650103080000|2022-04-16 09:58:00|972.34|961.54|972.34|961.54|972.34|961.54|972.34|961.54|1
1650103110000|2022-04-16 09:58:30|972.41|961.61|972.39|961.59|972.41|961.61|972.39|961.59|2
1650103120000|2022-04-16 09:58:40|972.28|961.48|972.28|961.48|972.28|961.48|972.28|961.48|1
1650103130000|2022-04-16 09:58:50|972.4|961.6|972.4|961.6|972.4|961.6|972.39|961.59|9
1650103140000|2022-04-16 09:59:00|972.39|961.59|972.14|961.34|972.51|961.71|972.14|961.34|11
1650103160000|2022-04-16 09:59:20|972.13|961.33|972.13|961.33|972.14|961.34|972.13|961.33|3
1650103180000|2022-04-16 09:59:40|972.24|961.44|972.44|961.64|972.44|961.64|972.24|961.44|3
1650103200000|2022-04-16 10:00:00|972.57|961.77|972.27|961.47|972.57|961.77|972.27|961.47|4
1650103210000|2022-04-16 10:00:10|972.28|961.48|972.28|961.48|972.28|961.48|972.28|961.48|1
1650103230000|2022-04-16 10:00:30|972.27|961.47|972.09|961.29|972.28|961.48|972.09|961.29|5
1650103240000|2022-04-16 10:00:40|972.1|961.3|972.46|961.66|972.46|961.66|972.1|961.3|4
1650103260000|2022-04-16 10:01:00|972.45|961.65|972.46|961.66|972.46|961.66|972.45|961.65|4
1650103270000|2022-04-16 10:01:10|972.44|961.64|972.44|961.64|972.44|961.64|972.44|961.64|1
1650103300000|2022-04-16 10:01:40|972.43|961.63|972.46|961.66|972.46|961.66|972.43|961.63|5
1650103310000|2022-04-16 10:01:50|972.45|961.65|972.11|961.31|972.46|961.66|972.11|961.31|5
1650103320000|2022-04-16 10:02:00|972.25|961.45|972.47|961.67|972.47|961.67|972.25|961.45|2
1650103330000|2022-04-16 10:02:10|972.24|961.44|972.11|961.31|972.48|961.68|972.11|961.31|5
1650103380000|2022-04-16 10:03:00|972.1|961.3|972.11|961.31|972.11|961.31|972.1|961.3|2
1650103420000|2022-04-16 10:03:40|972.08|961.28|972.08|961.28|972.08|961.28|972.08|961.28|1
1650103440000|2022-04-16 10:04:00|972.14|961.34|972.14|961.34|972.14|961.34|972.14|961.34|1
1650103470000|2022-04-16 10:04:30|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1650103490000|2022-04-16 10:04:50|971.79|960.99|971.78|960.98|971.79|960.99|971.78|960.98|2
1650103500000|2022-04-16 10:05:00|971.74|960.94|971.74|960.94|971.74|960.94|971.73|960.93|3
1650103520000|2022-04-16 10:05:20|971.75|960.95|971.75|960.95|971.75|960.95|971.75|960.95|1
1650103530000|2022-04-16 10:05:30|971.81|961.01|971.91|961.11|971.91|961.11|971.81|961.01|2
1650103540000|2022-04-16 10:05:40|971.89|961.09|971.96|961.16|972.14|961.34|971.89|961.09|4
1650103550000|2022-04-16 10:05:50|971.99|961.19|972.18|961.38|972.18|961.38|971.99|961.19|19
1650103560000|2022-04-16 10:06:00|972.27|961.47|972.3|961.5|972.3|961.5|972.27|961.47|2
1650103590000|2022-04-16 10:06:30|972.41|961.61|972.29|961.49|972.43|961.63|972.14|961.34|4
1650103600000|2022-04-16 10:06:40|972.14|961.34|971.98|961.18|972.14|961.34|971.98|961.18|2
1650103610000|2022-04-16 10:06:50|971.97|961.17|971.97|961.17|971.98|961.18|971.97|961.17|5
1650103620000|2022-04-16 10:07:00|971.96|961.16|971.96|961.16|971.96|961.16|971.96|961.16|1
1650103640000|2022-04-16 10:07:20|972.08|961.28|971.97|961.17|972.15|961.35|971.96|961.16|5
1650103660000|2022-04-16 10:07:40|971.98|961.18|971.98|961.18|971.98|961.18|971.98|961.18|1
1650103670000|2022-04-16 10:07:50|972.1|961.3|972.1|961.3|972.1|961.3|972.1|961.3|1
1650103680000|2022-04-16 10:08:00|972.21|961.41|972.31|961.51|972.31|961.51|972.21|961.41|3
1650103690000|2022-04-16 10:08:10|972.3|961.5|972.23|961.43|972.3|961.5|972.23|961.43|2
1650103720000|2022-04-16 10:08:40|972.33|961.53|972.33|961.53|972.33|961.53|972.33|961.53|1
1650103740000|2022-04-16 10:09:00|972.31|961.51|972.31|961.51|972.31|961.51|972.31|961.51|1
1650103750000|2022-04-16 10:09:10|972.33|961.53|972.33|961.53|972.33|961.53|972.33|961.53|1
1650103760000|2022-04-16 10:09:20|972.34|961.54|972.39|961.59|972.39|961.59|972.34|961.54|2
1650103780000|2022-04-16 10:09:40|972.44|961.64|972.53|961.73|972.53|961.73|972.44|961.64|2
1650103800000|2022-04-16 10:10:00|972.52|961.72|972.52|961.72|972.52|961.72|972.52|961.72|1
1650103810000|2022-04-16 10:10:10|972.53|961.73|972.55|961.75|972.55|961.75|972.53|961.73|2
1650103820000|2022-04-16 10:10:20|972.43|961.63|972.24|961.44|972.43|961.63|972.24|961.44|2
1650103860000|2022-04-16 10:11:00|972.09|961.29|972.68|961.88|972.68|961.88|972.09|961.29|4
1650103870000|2022-04-16 10:11:10|972.78|961.98|972.78|961.98|972.78|961.98|972.78|961.98|1
1650103900000|2022-04-16 10:11:40|972.77|961.97|972.88|962.08|972.89|962.09|972.77|961.97|4
1650103910000|2022-04-16 10:11:50|972.87|962.07|972.87|962.07|972.88|962.08|972.87|962.07|17
1650103920000|2022-04-16 10:12:00|972.88|962.08|972.89|962.09|972.89|962.09|972.87|962.07|4
1650103930000|2022-04-16 10:12:10|972.93|962.13|972.93|962.13|972.93|962.13|972.93|962.13|1
1650103950000|2022-04-16 10:12:30|972.97|962.17|972.97|962.17|972.97|962.17|972.97|962.17|1
1650103980000|2022-04-16 10:13:00|972.99|962.19|972.99|962.19|972.99|962.19|972.99|962.19|1
1650104060000|2022-04-16 10:14:20|973|962.2|973|962.2|973|962.2|973|962.2|1
1650104070000|2022-04-16 10:14:30|973.04|962.24|973.04|962.24|973.04|962.24|973.04|962.24|1
1650104080000|2022-04-16 10:14:40|973|962.2|973|962.2|973|962.2|973|962.2|1
1650104110000|2022-04-16 10:15:10|973.01|962.21|973.01|962.21|973.01|962.21|973.01|962.21|1
1650104130000|2022-04-16 10:15:30|973.02|962.22|973.03|962.23|973.04|962.24|973.02|962.22|3
1650104140000|2022-04-16 10:15:40|973.04|962.24|973.04|962.24|973.04|962.24|973.04|962.24|1
1650104160000|2022-04-16 10:16:00|973.03|962.23|973.03|962.23|973.03|962.23|973.03|962.23|1
1650104180000|2022-04-16 10:16:20|973.05|962.25|973.05|962.25|973.05|962.25|973.05|962.25|1
1650104190000|2022-04-16 10:16:30|973.08|962.28|973.44|962.64|973.44|962.64|973.08|962.28|3
1650104200000|2022-04-16 10:16:40|973.6|962.8|973.32|962.52|973.6|962.8|973.32|962.52|2
1650104220000|2022-04-16 10:17:00|973|962.2|973|962.2|973|962.2|973|962.2|1
1650104240000|2022-04-16 10:17:20|973.09|962.29|973|962.2|973.09|962.29|973|962.2|2
1650104250000|2022-04-16 10:17:30|973.09|962.29|973.46|962.66|973.46|962.66|973.09|962.29|2
1650104260000|2022-04-16 10:17:40|973.71|962.91|973.93|963.13|973.93|963.13|973.71|962.91|6
1650104280000|2022-04-16 10:18:00|974.07|963.27|974.04|963.24|974.07|963.27|974.04|963.24|2
1650104290000|2022-04-16 10:18:10|974.28|963.48|974.76|963.96|974.76|963.96|974.28|963.48|5
1650104300000|2022-04-16 10:18:20|974.74|963.94|974.74|963.94|974.74|963.94|974.74|963.94|1
1650104310000|2022-04-16 10:18:30|974.9|964.1|974.91|964.11|974.91|964.11|974.9|964.1|2
1650104320000|2022-04-16 10:18:40|975.01|964.21|975.09|964.29|975.09|964.29|975.01|964.21|2
1650104330000|2022-04-16 10:18:50|975.37|964.57|975.84|965.04|975.84|965.04|975.37|964.57|4
1650104340000|2022-04-16 10:19:00|975.88|965.08|975.88|965.08|975.88|965.08|975.88|965.08|1
1650104350000|2022-04-16 10:19:10|975.89|965.09|975.94|965.14|975.94|965.14|975.88|965.08|5
1650104360000|2022-04-16 10:19:20|975.93|965.13|975.55|964.75|975.93|965.13|975.55|964.75|4
1650104370000|2022-04-16 10:19:30|975.07|964.27|975.07|964.27|975.07|964.27|975.07|964.27|1
1650104380000|2022-04-16 10:19:40|975.16|964.36|975.41|964.61|975.41|964.61|975.16|964.36|3
1650104390000|2022-04-16 10:19:50|975.57|964.77|975.8|965|975.8|965|975.42|964.62|3
1650104400000|2022-04-16 10:20:00|975.98|965.18|975.98|965.18|975.98|965.18|975.98|965.18|1
1650104440000|2022-04-16 10:20:40|976|965.2|976.63|965.83|976.63|965.83|976|965.2|5
1650104450000|2022-04-16 10:20:50|976.83|966.03|976.83|966.03|976.83|966.03|976.83|966.03|1
1650104460000|2022-04-16 10:21:00|976.96|966.16|976.96|966.16|977.02|966.22|976.96|966.16|3
1650104470000|2022-04-16 10:21:10|977.02|966.22|978.02|967.22|978.02|967.22|977.02|966.22|7
1650104480000|2022-04-16 10:21:20|978.01|967.21|977.58|966.78|978.01|967.21|977.58|966.78|3
1650104500000|2022-04-16 10:21:40|977.44|966.64|977.5|966.7|977.5|966.7|977.36|966.56|3
1650104510000|2022-04-16 10:21:50|977.55|966.75|977.55|966.75|977.55|966.75|977.55|966.75|1
1650104520000|2022-04-16 10:22:00|977.4|966.6|977.4|966.6|977.4|966.6|977.4|966.6|1
1650104530000|2022-04-16 10:22:10|977.46|966.66|977.4|966.6|977.46|966.66|977.4|966.6|2
1650104550000|2022-04-16 10:22:30|977.42|966.62|977.1|966.3|977.43|966.63|977.1|966.3|5
1650104560000|2022-04-16 10:22:40|976.99|966.19|976.83|966.03|976.99|966.19|976.83|966.03|3
1650104570000|2022-04-16 10:22:50|976.82|966.02|976.83|966.03|976.83|966.03|976.82|966.02|4
1650104580000|2022-04-16 10:23:00|976.82|966.02|976.75|965.95|976.83|966.03|976.75|965.95|3
1650104600000|2022-04-16 10:23:20|976.72|965.92|976.72|965.92|976.72|965.92|976.72|965.92|1
1650104620000|2022-04-16 10:23:40|976.69|965.89|976.69|965.89|976.69|965.89|976.69|965.89|1
1650104630000|2022-04-16 10:23:50|976.7|965.9|976.79|965.99|976.79|965.99|976.69|965.89|3
1650104640000|2022-04-16 10:24:00|976.77|965.97|976.77|965.97|976.77|965.97|976.77|965.97|1
1650104650000|2022-04-16 10:24:10|976.76|965.96|976.59|965.79|976.76|965.96|976.59|965.79|2
1650104680000|2022-04-16 10:24:40|976.61|965.81|976.61|965.81|976.61|965.81|976.61|965.81|1
1650104700000|2022-04-16 10:25:00|976.65|965.85|976.65|965.85|976.65|965.85|976.65|965.85|1
1650104710000|2022-04-16 10:25:10|976.62|965.82|976.62|965.82|976.62|965.82|976.62|965.82|1
1650104720000|2022-04-16 10:25:20|976.59|965.79|976.59|965.79|976.59|965.79|976.59|965.79|1
1650104740000|2022-04-16 10:25:40|976.55|965.75|976.44|965.64|976.55|965.75|976.44|965.64|2
1650104750000|2022-04-16 10:25:50|976.49|965.69|976.52|965.72|976.52|965.72|976.49|965.69|2
1650104780000|2022-04-16 10:26:20|976.56|965.76|976.46|965.66|976.56|965.76|976.36|965.56|3
1650104800000|2022-04-16 10:26:40|976.38|965.58|976.37|965.57|976.38|965.58|976.37|965.57|2
1650104810000|2022-04-16 10:26:50|976.21|965.41|976.21|965.41|976.21|965.41|976.21|965.41|1
1650104820000|2022-04-16 10:27:00|976.19|965.39|976.19|965.39|976.19|965.39|976.19|965.39|1
1650104850000|2022-04-16 10:27:30|976.2|965.4|976.2|965.4|976.2|965.4|976.2|965.4|1
1650104870000|2022-04-16 10:27:50|976.11|965.31|976.26|965.46|976.26|965.46|976.11|965.31|3
1650104880000|2022-04-16 10:28:00|976.35|965.55|976.35|965.55|976.35|965.55|976.35|965.55|1
1650104890000|2022-04-16 10:28:10|976.34|965.54|976.15|965.35|976.34|965.54|976.15|965.35|4
1650104900000|2022-04-16 10:28:20|976.2|965.4|976.15|965.35|976.2|965.4|976.15|965.35|2
1650104910000|2022-04-16 10:28:30|976.2|965.4|976.2|965.4|976.2|965.4|976.2|965.4|1
1650104920000|2022-04-16 10:28:40|976.24|965.44|976.15|965.35|976.24|965.44|976.15|965.35|3
1650104930000|2022-04-16 10:28:50|976.2|965.4|976.2|965.4|976.2|965.4|976.2|965.4|1
1650104940000|2022-04-16 10:29:00|976.26|965.46|976.26|965.46|976.26|965.46|976.26|965.46|1
1650104950000|2022-04-16 10:29:10|976.24|965.44|976.24|965.44|976.24|965.44|976.24|965.44|1
1650104960000|2022-04-16 10:29:20|976.28|965.48|976.24|965.44|976.28|965.48|976.24|965.44|4
1650104970000|2022-04-16 10:29:30|976.25|965.45|976.25|965.45|976.25|965.45|976.25|965.45|1
1650104990000|2022-04-16 10:29:50|976.24|965.44|976.24|965.44|976.24|965.44|976.24|965.44|1
1650105000000|2022-04-16 10:30:00|976.31|965.51|976.31|965.51|976.31|965.51|976.31|965.51|1
1650105010000|2022-04-16 10:30:10|976.44|965.64|976.44|965.64|976.44|965.64|976.44|965.64|1
1650105030000|2022-04-16 10:30:30|976.46|965.66|976.46|965.66|976.46|965.66|976.46|965.66|1
1650105060000|2022-04-16 10:31:00|976.59|965.79|976.6|965.8|976.6|965.8|976.59|965.79|2
1650105070000|2022-04-16 10:31:10|976.52|965.72|976.52|965.72|976.52|965.72|976.52|965.72|1
1650105110000|2022-04-16 10:31:50|976.57|965.77|976.79|965.99|976.79|965.99|976.57|965.77|3
1650105120000|2022-04-16 10:32:00|976.86|966.06|976.86|966.06|976.86|966.06|976.86|966.06|1
1650105160000|2022-04-16 10:32:40|976.79|965.99|976.36|965.56|976.79|965.99|976.36|965.56|5
1650105180000|2022-04-16 10:33:00|976.4|965.6|976.4|965.6|976.4|965.6|976.4|965.6|1
1650105210000|2022-04-16 10:33:30|976.43|965.63|976.43|965.63|976.43|965.63|976.43|965.63|1
1650105240000|2022-04-16 10:34:00|976.19|965.39|976.19|965.39|976.19|965.39|976.19|965.39|1
1650105250000|2022-04-16 10:34:10|976.12|965.32|976.07|965.27|976.12|965.32|976.07|965.27|3
1650105280000|2022-04-16 10:34:40|976.06|965.26|976.06|965.26|976.06|965.26|976.06|965.26|1
1650105290000|2022-04-16 10:34:50|975.89|965.09|975.38|964.58|975.89|965.09|975.38|964.58|4
1650105300000|2022-04-16 10:35:00|975.13|964.33|975.13|964.33|975.13|964.33|975.13|964.33|1
1650105310000|2022-04-16 10:35:10|975.23|964.43|975.01|964.21|975.23|964.43|975.01|964.21|3
1650105320000|2022-04-16 10:35:20|975.07|964.27|975.2|964.4|975.2|964.4|975.07|964.27|2
1650105340000|2022-04-16 10:35:40|975.07|964.27|974.96|964.16|975.07|964.27|974.96|964.16|2
1650105350000|2022-04-16 10:35:50|974.95|964.15|974.95|964.15|974.95|964.15|974.95|964.15|1
1650105360000|2022-04-16 10:36:00|974.97|964.17|974.96|964.16|974.97|964.17|974.96|964.16|2
1650105380000|2022-04-16 10:36:20|974.89|964.09|974.89|964.09|974.89|964.09|974.89|964.09|1
1650105430000|2022-04-16 10:37:10|974.83|964.03|974.83|964.03|974.83|964.03|974.83|964.03|1
1650105440000|2022-04-16 10:37:20|974.84|964.04|974.91|964.11|974.91|964.11|974.84|964.04|2
1650105480000|2022-04-16 10:38:00|974.84|964.04|974.84|964.04|974.84|964.04|974.84|964.04|1
1650105530000|2022-04-16 10:38:50|974.8|964|974.87|964.07|974.87|964.07|974.8|964|8
1650105540000|2022-04-16 10:39:00|974.82|964.02|974.82|964.02|974.82|964.02|974.82|964.02|1
1650105550000|2022-04-16 10:39:10|974.88|964.08|974.88|964.08|974.88|964.08|974.88|964.08|1
1650105570000|2022-04-16 10:39:30|974.89|964.09|974.89|964.09|974.89|964.09|974.89|964.09|1
1650105580000|2022-04-16 10:39:40|974.9|964.1|974.89|964.09|974.9|964.1|974.89|964.09|2
1650105600000|2022-04-16 10:40:00|974.95|964.15|974.95|964.15|974.95|964.15|974.95|964.15|1
1650105620000|2022-04-16 10:40:20|974.96|964.16|974.96|964.16|974.96|964.16|974.96|964.16|1
1650105630000|2022-04-16 10:40:30|974.98|964.18|975.36|964.56|975.36|964.56|974.98|964.18|6
1650105640000|2022-04-16 10:40:40|975.33|964.53|975.33|964.53|975.33|964.53|975.33|964.53|1
1650105660000|2022-04-16 10:41:00|975.59|964.79|975.89|965.09|975.89|965.09|975.59|964.79|4
1650105670000|2022-04-16 10:41:10|975.87|965.07|975.89|965.09|975.89|965.09|975.87|965.07|8
1650105720000|2022-04-16 10:42:00|975.88|965.08|975.88|965.08|975.88|965.08|975.88|965.08|1
1650105730000|2022-04-16 10:42:10|975.89|965.09|975.89|965.09|975.89|965.09|975.87|965.07|5
1650105750000|2022-04-16 10:42:30|975.87|965.07|975.89|965.09|975.89|965.09|975.87|965.07|2
1650105760000|2022-04-16 10:42:40|975.87|965.07|975.83|965.03|975.89|965.09|975.83|965.03|10
1650105790000|2022-04-16 10:43:10|975.88|965.08|975.2|964.4|975.88|965.08|975.2|964.4|6
1650105800000|2022-04-16 10:43:20|974.93|964.13|975.23|964.43|975.23|964.43|974.93|964.13|4
1650105810000|2022-04-16 10:43:30|975.39|964.59|975.39|964.59|975.39|964.59|975.39|964.59|1
1650105830000|2022-04-16 10:43:50|975.4|964.6|975.78|964.98|975.78|964.98|975.4|964.6|5
1650105890000|2022-04-16 10:44:50|975.76|964.96|975.76|964.96|975.76|964.96|975.76|964.96|1
1650105900000|2022-04-16 10:45:00|975.77|964.97|975.77|964.97|975.77|964.97|975.77|964.97|1
1650105910000|2022-04-16 10:45:10|975.75|964.95|975.88|965.08|975.88|965.08|975.75|964.95|3
1650105930000|2022-04-16 10:45:30|975.91|965.11|975.91|965.11|975.91|965.11|975.91|965.11|1
1650105960000|2022-04-16 10:46:00|975.89|965.09|975.89|965.09|975.89|965.09|975.89|965.09|1
1650105970000|2022-04-16 10:46:10|976.06|965.26|975.99|965.19|976.06|965.26|975.96|965.16|4
1650105990000|2022-04-16 10:46:30|975.91|965.11|975.91|965.11|975.91|965.11|975.91|965.11|1
1650106000000|2022-04-16 10:46:40|975.93|965.13|975.93|965.13|975.93|965.13|975.93|965.13|1
1650106020000|2022-04-16 10:47:00|975.95|965.15|975.95|965.15|975.95|965.15|975.95|965.15|1
1650106030000|2022-04-16 10:47:10|976.05|965.25|976.05|965.25|976.05|965.25|976.05|965.25|1
1650106080000|2022-04-16 10:48:00|975.98|965.18|975.99|965.19|975.99|965.19|975.98|965.18|2
1650106130000|2022-04-16 10:48:50|976.11|965.31|976.11|965.31|976.11|965.31|976.11|965.31|1
1650106140000|2022-04-16 10:49:00|976.09|965.29|975.89|965.09|976.09|965.29|975.89|965.09|2
1650106200000|2022-04-16 10:50:00|975.88|965.08|975.88|965.08|975.88|965.08|975.88|965.08|1
1650106220000|2022-04-16 10:50:20|975.84|965.04|975.88|965.08|975.88|965.08|975.84|965.04|4
1650106230000|2022-04-16 10:50:30|975.84|965.04|975.66|964.86|975.88|965.08|975.66|964.86|3
1650106240000|2022-04-16 10:50:40|975.62|964.82|975.66|964.86|975.66|964.86|975.62|964.82|10
1650106250000|2022-04-16 10:50:50|975.62|964.82|975.66|964.86|975.66|964.86|975.62|964.82|6
1650106260000|2022-04-16 10:51:00|975.62|964.82|975.59|964.79|975.66|964.86|975.59|964.79|3
1650106320000|2022-04-16 10:52:00|975.84|965.04|975.89|965.09|975.89|965.09|975.83|965.03|9
1650106330000|2022-04-16 10:52:10|975.87|965.07|975.89|965.09|975.89|965.09|975.87|965.07|18
1650106340000|2022-04-16 10:52:20|975.87|965.07|975.97|965.17|975.97|965.17|975.87|965.07|16
1650106350000|2022-04-16 10:52:30|975.95|965.15|975.97|965.17|975.97|965.17|975.95|965.15|18
1650106360000|2022-04-16 10:52:40|975.95|965.15|976.63|965.83|976.65|965.85|975.95|965.15|18
1650106370000|2022-04-16 10:52:50|976.58|965.78|975.92|965.12|976.58|965.78|975.92|965.12|10
1650106380000|2022-04-16 10:53:00|975.91|965.11|975.92|965.12|975.92|965.12|975.91|965.11|4
1650106390000|2022-04-16 10:53:10|975.91|965.11|975.92|965.12|975.92|965.12|975.91|965.11|10
1650106400000|2022-04-16 10:53:20|975.91|965.11|975.96|965.16|975.96|965.16|975.91|965.11|2
1650106410000|2022-04-16 10:53:30|976.12|965.32|976.2|965.4|976.25|965.45|976.12|965.32|3
1650106420000|2022-04-16 10:53:40|976.23|965.43|976.32|965.52|976.35|965.55|976.2|965.4|15
1650106430000|2022-04-16 10:53:50|976.65|965.85|976.68|965.88|976.68|965.88|976.65|965.85|2
1650106440000|2022-04-16 10:54:00|976.73|965.93|976.89|966.09|976.89|966.09|976.73|965.93|3
1650106490000|2022-04-16 10:54:50|976.88|966.08|976.88|966.08|976.88|966.08|976.88|966.08|1
1650106500000|2022-04-16 10:55:00|976.79|965.99|976.79|965.99|976.79|965.99|976.79|965.99|1
1650106510000|2022-04-16 10:55:10|976.45|965.65|975.92|965.12|976.62|965.82|975.92|965.12|14
1650106530000|2022-04-16 10:55:30|975.93|965.13|975.92|965.12|975.93|965.13|975.92|965.12|2
1650106540000|2022-04-16 10:55:40|975.89|965.09|975.89|965.09|975.89|965.09|975.89|965.09|1
1650106560000|2022-04-16 10:56:00|975.88|965.08|975.88|965.08|975.88|965.08|975.88|965.08|1
1650106570000|2022-04-16 10:56:10|975.89|965.09|975.67|964.87|975.95|965.15|975.67|964.87|3
1650106580000|2022-04-16 10:56:20|975.95|965.15|975.96|965.16|975.96|965.16|975.95|965.15|2
1650106600000|2022-04-16 10:56:40|975.98|965.18|975.98|965.18|975.98|965.18|975.98|965.18|1
1650106620000|2022-04-16 10:57:00|975.99|965.19|976.11|965.31|976.11|965.31|975.99|965.19|2
1650106630000|2022-04-16 10:57:10|975.99|965.19|975.99|965.19|975.99|965.19|975.99|965.19|1
1650106660000|2022-04-16 10:57:40|975.98|965.18|975.97|965.17|975.98|965.18|975.97|965.17|2
1650106680000|2022-04-16 10:58:00|976.08|965.28|976.4|965.6|976.4|965.6|976.08|965.28|3
1650106690000|2022-04-16 10:58:10|976.42|965.62|976.42|965.62|976.42|965.62|976.42|965.62|1
1650106700000|2022-04-16 10:58:20|976.32|965.52|976.12|965.32|976.32|965.52|976.11|965.31|4
1650106710000|2022-04-16 10:58:30|976.13|965.33|976.09|965.29|976.13|965.33|976.09|965.29|2
1650106720000|2022-04-16 10:58:40|976.16|965.36|976.19|965.39|976.19|965.39|976.16|965.36|3
1650106740000|2022-04-16 10:59:00|976.06|965.26|976.23|965.43|976.23|965.43|976.06|965.26|3
1650106760000|2022-04-16 10:59:20|976.24|965.44|976.24|965.44|976.24|965.44|976.24|965.44|1
1650106770000|2022-04-16 10:59:30|976.56|965.76|976.56|965.76|976.56|965.76|976.56|965.76|1
1650106790000|2022-04-16 10:59:50|976.67|965.87|976.92|966.12|976.92|966.12|976.67|965.87|4
1650106800000|2022-04-16 11:00:00|977.02|966.22|977.07|966.27|977.07|966.27|977.02|966.22|3
1650106810000|2022-04-16 11:00:10|977.21|966.41|977.29|966.49|977.29|966.49|977.21|966.41|2
1650106820000|2022-04-16 11:00:20|977.34|966.54|977.29|966.49|977.34|966.54|977.15|966.35|4
1650106830000|2022-04-16 11:00:30|977.15|966.35|977.16|966.36|977.16|966.36|977.15|966.35|2
1650106850000|2022-04-16 11:00:50|977.09|966.29|977.09|966.29|977.09|966.29|977.09|966.29|1
1650106870000|2022-04-16 11:01:10|977.23|966.43|977.53|966.73|977.53|966.73|977.23|966.43|4
1650106880000|2022-04-16 11:01:20|977.59|966.79|977.59|966.79|977.59|966.79|977.59|966.79|1
1650106900000|2022-04-16 11:01:40|977.37|966.57|977.16|966.36|977.37|966.57|977.16|966.36|2
1650106920000|2022-04-16 11:02:00|977.19|966.39|977.19|966.39|977.19|966.39|977.19|966.39|1
1650106950000|2022-04-16 11:02:30|977.1|966.3|977.1|966.3|977.1|966.3|977.1|966.3|1
1650106990000|2022-04-16 11:03:10|977.11|966.31|977.11|966.31|977.11|966.31|977.11|966.31|1
1650107000000|2022-04-16 11:03:20|977.1|966.3|976.81|966.01|977.1|966.3|976.81|966.01|5
1650107020000|2022-04-16 11:03:40|976.82|966.02|976.81|966.01|976.82|966.02|976.81|966.01|2
1650107030000|2022-04-16 11:03:50|976.82|966.02|976.81|966.01|976.82|966.02|976.81|966.01|6
1650107040000|2022-04-16 11:04:00|976.82|966.02|976.9|966.1|976.9|966.1|976.82|966.02|2
1650107050000|2022-04-16 11:04:10|976.86|966.06|976.86|966.06|976.86|966.06|976.86|966.06|1
1650107080000|2022-04-16 11:04:40|976.91|966.11|976.91|966.11|976.91|966.11|976.91|966.11|1
1650107090000|2022-04-16 11:04:50|976.89|966.09|976.89|966.09|976.89|966.09|976.89|966.09|1
1650107120000|2022-04-16 11:05:20|976.9|966.1|977.24|966.44|977.24|966.44|976.9|966.1|4
1650107130000|2022-04-16 11:05:30|977.2|966.4|977.2|966.4|977.2|966.4|977.2|966.4|1
1650107160000|2022-04-16 11:06:00|977.18|966.38|977.74|966.94|977.74|966.94|977.18|966.38|3
1650107180000|2022-04-16 11:06:20|977.84|967.04|977.97|967.17|977.97|967.17|977.84|967.04|3
1650107200000|2022-04-16 11:06:40|977.86|967.06|977.65|966.85|977.86|967.06|977.65|966.85|3
1650107210000|2022-04-16 11:06:50|977.66|966.86|977.65|966.85|977.66|966.86|977.65|966.85|2
1650107220000|2022-04-16 11:07:00|977.66|966.86|978.09|967.29|978.09|967.29|977.66|966.86|5
1650107240000|2022-04-16 11:07:20|977.89|967.09|977.89|967.09|977.89|967.09|977.89|967.09|1
1650107250000|2022-04-16 11:07:30|977.87|967.07|978|967.2|978.07|967.27|977.87|967.07|6
1650107260000|2022-04-16 11:07:40|978.03|967.23|978.15|967.35|978.21|967.41|978.03|967.23|4
1650107270000|2022-04-16 11:07:50|978.45|967.65|978.39|967.59|978.45|967.65|978.39|967.59|2
1650107280000|2022-04-16 11:08:00|978.42|967.62|978.87|968.07|978.87|968.07|978.42|967.62|4
1650107290000|2022-04-16 11:08:10|978.76|967.96|978.33|967.53|978.76|967.96|978.33|967.53|4
1650107310000|2022-04-16 11:08:30|978.46|967.66|978.33|967.53|978.46|967.66|978.33|967.53|2
1650107320000|2022-04-16 11:08:40|978.45|967.65|978.45|967.65|978.45|967.65|978.45|967.65|1
1650107330000|2022-04-16 11:08:50|978.43|967.63|978.32|967.52|978.43|967.63|978.31|967.51|8
1650107340000|2022-04-16 11:09:00|978.31|967.51|978.08|967.28|978.32|967.52|978.04|967.24|6
1650107350000|2022-04-16 11:09:10|978.07|967.27|978.08|967.28|978.08|967.28|978.07|967.27|2
1650107380000|2022-04-16 11:09:40|977.97|967.17|977.37|966.57|977.97|967.17|977.37|966.57|9
1650107390000|2022-04-16 11:09:50|977.39|966.59|977.37|966.57|977.39|966.59|977.37|966.57|4
1650107400000|2022-04-16 11:10:00|977.29|966.49|977.05|966.25|977.29|966.49|977.05|966.25|2
1650107410000|2022-04-16 11:10:10|977.29|966.49|977.29|966.49|977.29|966.49|977.29|966.49|1
1650107420000|2022-04-16 11:10:20|977.3|966.5|977.29|966.49|977.3|966.5|977.29|966.49|2
1650107430000|2022-04-16 11:10:30|977.05|966.25|977.29|966.49|977.5|966.7|977.05|966.25|4
1650107440000|2022-04-16 11:10:40|977.5|966.7|977.29|966.49|977.5|966.7|977.29|966.49|4
1650107450000|2022-04-16 11:10:50|977.05|966.25|977.29|966.49|977.29|966.49|977.05|966.25|2
1650107460000|2022-04-16 11:11:00|977.33|966.53|977.63|966.83|977.63|966.83|977.33|966.53|4
1650107470000|2022-04-16 11:11:10|977.49|966.69|977.49|966.69|977.49|966.69|977.49|966.69|1
1650107480000|2022-04-16 11:11:20|977.26|966.46|977.01|966.21|977.26|966.46|977.01|966.21|3
1650107490000|2022-04-16 11:11:30|976.96|966.16|976.91|966.11|976.96|966.16|976.91|966.11|2
1650107520000|2022-04-16 11:12:00|976.84|966.04|976.13|965.33|976.84|966.04|976.06|965.26|11
1650107530000|2022-04-16 11:12:10|976.14|965.34|975.9|965.1|976.14|965.34|975.9|965.1|4
1650107580000|2022-04-16 11:13:00|975.88|965.08|975.88|965.08|975.88|965.08|975.88|965.08|1
1650107640000|2022-04-16 11:14:00|975.89|965.09|975.35|964.55|975.89|965.09|975.35|964.55|5
1650107650000|2022-04-16 11:14:10|975.25|964.45|975.14|964.34|975.25|964.45|975.14|964.34|2
1650107660000|2022-04-16 11:14:20|975.13|964.33|975.14|964.34|975.14|964.34|975.13|964.33|2
1650107680000|2022-04-16 11:14:40|975.12|964.32|975.09|964.29|975.12|964.32|975.09|964.29|10
1650107690000|2022-04-16 11:14:50|974.92|964.12|974.37|963.57|974.92|964.12|974.37|963.57|4
1650107700000|2022-04-16 11:15:00|974.4|963.6|974.37|963.57|974.4|963.6|974.36|963.56|6
1650107710000|2022-04-16 11:15:10|974.36|963.56|974.33|963.53|974.37|963.57|974.33|963.53|8
1650107720000|2022-04-16 11:15:20|974.52|963.72|974.99|964.19|974.99|964.19|974.52|963.72|4
1650107730000|2022-04-16 11:15:30|975.01|964.21|975|964.2|975.01|964.21|975|964.2|2
1650107740000|2022-04-16 11:15:40|974.89|964.09|974.89|964.09|974.89|964.09|974.89|964.09|1
1650107750000|2022-04-16 11:15:50|974.9|964.1|974.94|964.14|974.94|964.14|974.9|964.1|2
1650107760000|2022-04-16 11:16:00|974.95|964.15|974.84|964.04|974.95|964.15|974.84|964.04|3
1650107780000|2022-04-16 11:16:20|974.66|963.86|974.17|963.37|974.66|963.86|974.17|963.37|4
1650107790000|2022-04-16 11:16:30|974.26|963.46|974.26|963.46|974.26|963.46|974.26|963.46|1
1650107810000|2022-04-16 11:16:50|974.27|963.47|974.19|963.39|974.27|963.47|974.19|963.39|2
1650107840000|2022-04-16 11:17:20|974.23|963.43|974.23|963.43|974.23|963.43|974.23|963.43|1
1650107850000|2022-04-16 11:17:30|974.3|963.5|974.83|964.03|974.83|964.03|974.28|963.48|5
1650107860000|2022-04-16 11:17:40|974.76|963.96|974.82|964.02|974.82|964.02|974.76|963.96|18
1650107880000|2022-04-16 11:18:00|974.86|964.06|974.89|964.09|974.9|964.1|974.86|964.06|4
1650107890000|2022-04-16 11:18:10|974.9|964.1|974.89|964.09|974.9|964.1|974.89|964.09|2
1650107900000|2022-04-16 11:18:20|974.9|964.1|974.89|964.09|974.9|964.1|974.89|964.09|4
1650107910000|2022-04-16 11:18:30|974.9|964.1|974.94|964.14|974.94|964.14|974.89|964.09|7
1650107930000|2022-04-16 11:18:50|975.08|964.28|975.83|965.03|975.83|965.03|975.08|964.28|5
1650107940000|2022-04-16 11:19:00|975.82|965.02|975.85|965.05|975.85|965.05|975.82|965.02|2
1650107950000|2022-04-16 11:19:10|975.86|965.06|975.9|965.1|975.9|965.1|975.85|965.05|16
1650107980000|2022-04-16 11:19:40|975.91|965.11|975.88|965.08|975.91|965.11|975.88|965.08|3
1650107990000|2022-04-16 11:19:50|975.8|965|975.28|964.48|975.8|965|975.28|964.48|5
1650108000000|2022-04-16 11:20:00|975.32|964.52|975.32|964.52|975.32|964.52|975.32|964.52|1
1650108010000|2022-04-16 11:20:10|975.31|964.51|975.19|964.39|975.32|964.52|975.19|964.39|5
1650108030000|2022-04-16 11:20:30|975.15|964.35|975.15|964.35|975.15|964.35|975.15|964.35|1
1650108040000|2022-04-16 11:20:40|975.01|964.21|975.01|964.21|975.01|964.21|975.01|964.21|1
1650108060000|2022-04-16 11:21:00|975|964.2|975|964.2|975|964.2|975|964.2|1
1650108080000|2022-04-16 11:21:20|974.86|964.06|974.86|964.06|974.86|964.06|974.86|964.06|1
1650108090000|2022-04-16 11:21:30|974.87|964.07|974.87|964.07|974.87|964.07|974.86|964.06|3
1650108100000|2022-04-16 11:21:40|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1650108110000|2022-04-16 11:21:50|974.94|964.14|974.94|964.14|974.94|964.14|974.94|964.14|1
1650108120000|2022-04-16 11:22:00|975|964.2|975.27|964.47|975.27|964.47|975|964.2|2
1650108150000|2022-04-16 11:22:30|975.33|964.53|975.27|964.47|975.33|964.53|975.27|964.47|2
1650108180000|2022-04-16 11:23:00|975.33|964.53|975.27|964.47|975.33|964.53|975.27|964.47|2
1650108210000|2022-04-16 11:23:30|975.33|964.53|975.27|964.47|975.33|964.53|975.27|964.47|2
1650108220000|2022-04-16 11:23:40|975.33|964.53|975.27|964.47|975.33|964.53|975.27|964.47|2
1650108230000|2022-04-16 11:23:50|975.33|964.53|975.27|964.47|975.33|964.53|975.27|964.47|2
1650108240000|2022-04-16 11:24:00|975.32|964.52|975.32|964.52|975.39|964.59|975.32|964.52|9
1650108250000|2022-04-16 11:24:10|975.39|964.59|975.32|964.52|975.39|964.59|975.32|964.52|16
1650108260000|2022-04-16 11:24:20|975.39|964.59|975.39|964.59|975.39|964.59|975.32|964.52|7
1650108280000|2022-04-16 11:24:40|975.44|964.64|975.89|965.09|975.89|965.09|975.44|964.64|4
1650108300000|2022-04-16 11:25:00|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1650108310000|2022-04-16 11:25:10|975.91|965.11|975.9|965.1|975.91|965.11|975.9|965.1|2
1650108350000|2022-04-16 11:25:50|975.91|965.11|975.9|965.1|975.91|965.11|975.9|965.1|2
1650108360000|2022-04-16 11:26:00|975.91|965.11|975.91|965.11|975.91|965.11|975.91|965.11|1
1650108380000|2022-04-16 11:26:20|976.07|965.27|976.12|965.32|976.12|965.32|976.02|965.22|3
1650108390000|2022-04-16 11:26:30|976.07|965.27|976.07|965.27|976.07|965.27|976.07|965.27|1
1650108400000|2022-04-16 11:26:40|976.18|965.38|976.18|965.38|976.18|965.38|976.18|965.38|1
1650108410000|2022-04-16 11:26:50|976.07|965.27|976.07|965.27|976.07|965.27|976.07|965.27|1
1650108420000|2022-04-16 11:27:00|976.18|965.38|975.98|965.18|976.18|965.38|975.98|965.18|3
1650108430000|2022-04-16 11:27:10|975.99|965.19|975.98|965.18|975.99|965.19|975.98|965.18|2
1650108440000|2022-04-16 11:27:20|975.92|965.12|975.92|965.12|975.92|965.12|975.91|965.11|3
1650108460000|2022-04-16 11:27:40|975.91|965.11|975.92|965.12|975.92|965.12|975.91|965.11|4
1650108470000|2022-04-16 11:27:50|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1650108480000|2022-04-16 11:28:00|975.91|965.11|975.91|965.11|975.91|965.11|975.91|965.11|1
1650108500000|2022-04-16 11:28:20|975.86|965.06|975.86|965.06|975.87|965.07|975.86|965.06|13
1650108510000|2022-04-16 11:28:30|975.87|965.07|975.86|965.06|975.87|965.07|975.86|965.06|12
1650108520000|2022-04-16 11:28:40|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1650108570000|2022-04-16 11:29:30|975.65|964.85|975.16|964.36|975.65|964.85|975.16|964.36|4
1650108580000|2022-04-16 11:29:40|975.07|964.27|975.01|964.21|975.07|964.27|975.01|964.21|3
1650108600000|2022-04-16 11:30:00|974.91|964.11|974.91|964.11|974.91|964.11|974.91|964.11|1
1650108620000|2022-04-16 11:30:20|974.99|964.19|975.09|964.29|975.09|964.29|974.99|964.19|2
1650108630000|2022-04-16 11:30:30|975.35|964.55|975.35|964.55|975.36|964.56|975.35|964.55|9
1650108640000|2022-04-16 11:30:40|975.39|964.59|975.39|964.59|975.4|964.6|975.39|964.59|15
1650108650000|2022-04-16 11:30:50|975.4|964.6|975.31|964.51|975.4|964.6|975.3|964.5|17
1650108660000|2022-04-16 11:31:00|975.3|964.5|975.63|964.83|975.63|964.83|975.25|964.45|8
1650108670000|2022-04-16 11:31:10|975.71|964.91|975.72|964.92|975.72|964.92|975.71|964.91|6
1650108680000|2022-04-16 11:31:20|975.71|964.91|975.72|964.92|975.72|964.92|975.71|964.91|8
1650108690000|2022-04-16 11:31:30|975.71|964.91|975.72|964.92|975.72|964.92|975.71|964.91|18
1650108700000|2022-04-16 11:31:40|975.71|964.91|975.78|964.98|975.78|964.98|975.71|964.91|6
1650108710000|2022-04-16 11:31:50|975.79|964.99|975.79|964.99|975.79|964.99|975.79|964.99|1
1650108720000|2022-04-16 11:32:00|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1650108750000|2022-04-16 11:32:30|975.89|965.09|975.89|965.09|975.89|965.09|975.89|965.09|1
1650108780000|2022-04-16 11:33:00|975.86|965.06|975.86|965.06|975.86|965.06|975.86|965.06|1
1650108790000|2022-04-16 11:33:10|975.9|965.1|976.1|965.3|976.12|965.32|975.9|965.1|5
1650108800000|2022-04-16 11:33:20|976.28|965.48|976.28|965.48|976.28|965.48|976.28|965.48|1
1650108810000|2022-04-16 11:33:30|976.09|965.29|976.09|965.29|976.09|965.29|976.09|965.29|1
1650108820000|2022-04-16 11:33:40|976.28|965.48|976.74|965.94|976.74|965.94|976.28|965.48|9
1650108830000|2022-04-16 11:33:50|976.75|965.95|976.75|965.95|976.75|965.95|976.74|965.94|17
1650108840000|2022-04-16 11:34:00|976.74|965.94|976.74|965.94|976.75|965.95|976.73|965.93|17
1650108850000|2022-04-16 11:34:10|976.73|965.93|976.77|965.97|976.77|965.97|976.73|965.93|4
1650108870000|2022-04-16 11:34:30|976.75|965.95|976.75|965.95|976.75|965.95|976.75|965.95|1
1650108900000|2022-04-16 11:35:00|976.78|965.98|976.78|965.98|976.78|965.98|976.78|965.98|1
1650108940000|2022-04-16 11:35:40|976.88|966.08|976.84|966.04|976.88|966.08|976.84|966.04|2
1650108960000|2022-04-16 11:36:00|976.9|966.1|976.95|966.15|976.95|966.15|976.9|966.1|2
1650109010000|2022-04-16 11:36:50|976.96|966.16|976.96|966.16|976.96|966.16|976.96|966.16|1
1650109020000|2022-04-16 11:37:00|976.95|966.15|976.95|966.15|976.95|966.15|976.95|966.15|1
1650109040000|2022-04-16 11:37:20|976.97|966.17|976.97|966.17|976.97|966.17|976.97|966.17|1
1650109050000|2022-04-16 11:37:30|977|966.2|977.03|966.23|977.03|966.23|977|966.2|3
1650109110000|2022-04-16 11:38:30|977.07|966.27|977.07|966.27|977.07|966.27|977.07|966.27|1
1650109130000|2022-04-16 11:38:50|977.04|966.24|977.04|966.24|977.04|966.24|977.04|966.24|1
1650109140000|2022-04-16 11:39:00|977.08|966.28|977.08|966.28|977.08|966.28|977.08|966.28|1
1650109150000|2022-04-16 11:39:10|976.88|966.08|977|966.2|977|966.2|976.88|966.08|4
1650109200000|2022-04-16 11:40:00|976.98|966.18|976.98|966.18|976.98|966.18|976.98|966.18|1
1650109240000|2022-04-16 11:40:40|977.03|966.23|977.04|966.24|977.04|966.24|977.03|966.23|2
1650109250000|2022-04-16 11:40:50|977.03|966.23|977.03|966.23|977.03|966.23|977.03|966.23|1
1650109260000|2022-04-16 11:41:00|977.01|966.21|977.01|966.21|977.01|966.21|977.01|966.21|1
1650109290000|2022-04-16 11:41:30|976.95|966.15|976.95|966.15|976.95|966.15|976.95|966.15|1
1650109300000|2022-04-16 11:41:40|976.87|966.07|976.02|965.22|976.87|966.07|976.02|965.22|4
1650109320000|2022-04-16 11:42:00|975.92|965.12|975.92|965.12|975.92|965.12|975.92|965.12|1
1650109390000|2022-04-16 11:43:10|975.93|965.13|975.93|965.13|975.93|965.13|975.92|965.12|3
1650109400000|2022-04-16 11:43:20|975.92|965.12|975.93|965.13|975.93|965.13|975.92|965.12|4
1650109410000|2022-04-16 11:43:30|975.91|965.11|975.91|965.11|975.91|965.11|975.91|965.11|1
1650109440000|2022-04-16 11:44:00|975.97|965.17|975.97|965.17|975.97|965.17|975.97|965.17|1
1650109450000|2022-04-16 11:44:10|975.92|965.12|975.92|965.12|975.92|965.12|975.92|965.12|1
1650109480000|2022-04-16 11:44:40|976.03|965.23|976.03|965.23|976.03|965.23|976.03|965.23|1
1650109500000|2022-04-16 11:45:00|975.97|965.17|976.19|965.39|976.19|965.39|975.96|965.16|7
1650109560000|2022-04-16 11:46:00|976.18|965.38|976.14|965.34|976.18|965.38|976.14|965.34|2
1650109570000|2022-04-16 11:46:10|975.9|965.1|975.66|964.86|975.9|965.1|975.66|964.86|3
1650109580000|2022-04-16 11:46:20|975.43|964.63|975.43|964.63|975.43|964.63|975.43|964.63|1
1650109600000|2022-04-16 11:46:40|975.33|964.53|975.31|964.51|975.33|964.53|975.04|964.24|4
1650109610000|2022-04-16 11:46:50|975.3|964.5|975.28|964.48|975.3|964.5|975.28|964.48|3
1650109640000|2022-04-16 11:47:20|975.29|964.49|975.28|964.48|975.29|964.49|975.27|964.47|4
1650109650000|2022-04-16 11:47:30|975.27|964.47|975.27|964.47|975.28|964.48|975.27|964.47|11
1650109660000|2022-04-16 11:47:40|975.28|964.48|975.28|964.48|975.28|964.48|975.27|964.47|5
1650109670000|2022-04-16 11:47:50|975.27|964.47|975.27|964.47|975.27|964.47|975.27|964.47|1
1650109680000|2022-04-16 11:48:00|975.24|964.44|975.67|964.87|975.67|964.87|975.24|964.44|5
1650109690000|2022-04-16 11:48:10|975.58|964.78|975.44|964.64|975.67|964.87|975.07|964.27|9
1650109700000|2022-04-16 11:48:20|975.46|964.66|975.31|964.51|975.46|964.66|975.31|964.51|3
1650109710000|2022-04-16 11:48:30|975.3|964.5|975.12|964.32|975.3|964.5|975.12|964.32|2
1650109720000|2022-04-16 11:48:40|975.18|964.38|975.15|964.35|975.18|964.38|975.15|964.35|3
1650109740000|2022-04-16 11:49:00|975.21|964.41|975.89|965.09|975.89|965.09|975.21|964.41|3
1650109750000|2022-04-16 11:49:10|975.79|964.99|975.23|964.43|975.79|964.99|975.23|964.43|6
1650109760000|2022-04-16 11:49:20|974.93|964.13|974.93|964.13|974.93|964.13|974.93|964.13|1
1650109780000|2022-04-16 11:49:40|974.79|963.99|974.79|963.99|974.79|963.99|974.79|963.99|1
1650109790000|2022-04-16 11:49:50|974.67|963.87|974.28|963.48|974.67|963.87|974.01|963.21|4
1650109800000|2022-04-16 11:50:00|974.01|963.21|973.98|963.18|974.02|963.22|973.98|963.18|7
1650109810000|2022-04-16 11:50:10|973.99|963.19|973.99|963.19|973.99|963.19|973.99|963.19|1
1650109820000|2022-04-16 11:50:20|973.98|963.18|973.99|963.19|973.99|963.19|973.98|963.18|6
1650109830000|2022-04-16 11:50:30|973.98|963.18|973.99|963.19|973.99|963.19|973.98|963.18|8
1650109840000|2022-04-16 11:50:40|973.98|963.18|973.98|963.18|973.98|963.18|973.98|963.18|1
1650109850000|2022-04-16 11:50:50|973.99|963.19|974.73|963.93|974.73|963.93|973.98|963.18|17
1650109860000|2022-04-16 11:51:00|974.84|964.04|974.84|964.04|974.84|964.04|974.84|964.04|1
1650109870000|2022-04-16 11:51:10|974.76|963.96|974.88|964.08|974.88|964.08|974.75|963.95|4
1650109880000|2022-04-16 11:51:20|974.84|964.04|974.6|963.8|974.88|964.08|974.51|963.71|15
1650109890000|2022-04-16 11:51:30|974.59|963.79|974.52|963.72|974.68|963.88|974.51|963.71|9
1650109900000|2022-04-16 11:51:40|974.56|963.76|974.56|963.76|974.56|963.76|974.56|963.76|1
1650109910000|2022-04-16 11:51:50|974.32|963.52|973.95|963.15|974.32|963.52|973.95|963.15|6
1650109920000|2022-04-16 11:52:00|973.91|963.11|973.91|963.11|973.91|963.11|973.91|963.11|1
1650109960000|2022-04-16 11:52:40|973.9|963.1|973.89|963.09|973.9|963.1|973.89|963.09|2
1650109970000|2022-04-16 11:52:50|973.71|962.91|973.77|962.97|973.89|963.09|973.71|962.91|4
1650109980000|2022-04-16 11:53:00|973.78|962.98|973.91|963.11|973.91|963.11|973.77|962.97|3
1650109990000|2022-04-16 11:53:10|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1650110000000|2022-04-16 11:53:20|973.78|962.98|973.78|962.98|973.78|962.98|973.78|962.98|1
1650110010000|2022-04-16 11:53:30|973.79|962.99|973.79|962.99|973.8|963|973.79|962.99|5
1650110020000|2022-04-16 11:53:40|973.8|963|973.85|963.05|973.85|963.05|973.79|962.99|6
1650110040000|2022-04-16 11:54:00|973.79|962.99|973.79|962.99|973.8|963|973.79|962.99|13
1650110050000|2022-04-16 11:54:10|973.8|963|973.79|962.99|973.8|963|973.79|962.99|16
1650110060000|2022-04-16 11:54:20|973.8|963|973.77|962.97|973.8|963|973.77|962.97|7
1650110100000|2022-04-16 11:55:00|973.79|962.99|973.79|962.99|973.79|962.99|973.79|962.99|1
1650110140000|2022-04-16 11:55:40|973.82|963.02|973.82|963.02|973.82|963.02|973.81|963.01|5
1650110150000|2022-04-16 11:55:50|973.81|963.01|973.78|962.98|973.82|963.02|973.78|962.98|8
1650110160000|2022-04-16 11:56:00|973.64|962.84|973.64|962.84|973.64|962.84|973.64|962.84|1
1650110170000|2022-04-16 11:56:10|973.63|962.83|973.89|963.09|973.89|963.09|973.63|962.83|5
1650110210000|2022-04-16 11:56:50|973.77|962.97|973.77|962.97|973.77|962.97|973.77|962.97|1
1650110220000|2022-04-16 11:57:00|973.73|962.93|973.73|962.93|973.73|962.93|973.73|962.93|1
1650110270000|2022-04-16 11:57:50|973.77|962.97|973.77|962.97|973.77|962.97|973.77|962.97|1
1650110280000|2022-04-16 11:58:00|973.88|963.08|973.89|963.09|973.89|963.09|973.88|963.08|2
1650110310000|2022-04-16 11:58:30|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1650110340000|2022-04-16 11:59:00|973.93|963.13|973.93|963.13|973.93|963.13|973.93|963.13|1
1650110350000|2022-04-16 11:59:10|973.95|963.15|973.95|963.15|973.95|963.15|973.95|963.15|1
1650110400000|2022-04-16 12:00:00|973.91|963.11|973.91|963.11|973.91|963.11|973.91|963.11|1
1650110410000|2022-04-16 12:00:10|973.92|963.12|973.87|963.07|973.92|963.12|973.87|963.07|2
1650110420000|2022-04-16 12:00:20|973.85|963.05|973.83|963.03|973.85|963.05|973.83|963.03|3
1650110430000|2022-04-16 12:00:30|973.84|963.04|973.84|963.04|973.84|963.04|973.84|963.04|1
1650110440000|2022-04-16 12:00:40|973.92|963.12|973.92|963.12|973.92|963.12|973.92|963.12|1
1650110450000|2022-04-16 12:00:50|973.85|963.05|973.85|963.05|973.85|963.05|973.85|963.05|1
1650110460000|2022-04-16 12:01:00|973.96|963.16|973.98|963.18|973.98|963.18|973.96|963.16|2
1650110470000|2022-04-16 12:01:10|974.01|963.21|974.01|963.21|974.01|963.21|974.01|963.21|1
1650110480000|2022-04-16 12:01:20|974|963.2|974|963.2|974|963.2|974|963.2|1
1650110490000|2022-04-16 12:01:30|974.08|963.28|974.57|963.77|974.57|963.77|974.08|963.28|4
1650110500000|2022-04-16 12:01:40|974.62|963.82|974.69|963.89|974.69|963.89|974.62|963.82|2
1650110510000|2022-04-16 12:01:50|974.85|964.05|974.95|964.15|974.95|964.15|974.85|964.05|2
1650110520000|2022-04-16 12:02:00|974.94|964.14|974.94|964.14|974.94|964.14|974.94|964.14|1
1650110530000|2022-04-16 12:02:10|974.97|964.17|975.67|964.87|975.67|964.87|974.97|964.17|5
1650110540000|2022-04-16 12:02:20|975.77|964.97|975.85|965.05|975.85|965.05|975.77|964.97|2
1650110570000|2022-04-16 12:02:50|975.88|965.08|975.88|965.08|975.88|965.08|975.88|965.08|1
1650110580000|2022-04-16 12:03:00|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1650110590000|2022-04-16 12:03:10|975.94|965.14|976.02|965.22|976.02|965.22|975.94|965.14|4
1650110600000|2022-04-16 12:03:20|975.99|965.19|975.53|964.73|975.99|965.19|975.53|964.73|5
1650110610000|2022-04-16 12:03:30|975.55|964.75|975.77|964.97|975.77|964.97|975.55|964.75|3
1650110620000|2022-04-16 12:03:40|975.78|964.98|975.78|964.98|975.78|964.98|975.78|964.98|1
1650110640000|2022-04-16 12:04:00|975.77|964.97|975.77|964.97|975.77|964.97|975.77|964.97|1
1650110650000|2022-04-16 12:04:10|975.78|964.98|975.78|964.98|975.78|964.98|975.78|964.98|1
1650110660000|2022-04-16 12:04:20|975.8|965|975.8|965|975.8|965|975.8|965|1
1650110680000|2022-04-16 12:04:40|975.81|965.01|975.81|965.01|975.81|965.01|975.81|965.01|1
1650110700000|2022-04-16 12:05:00|975.86|965.06|975.87|965.07|975.87|965.07|975.86|965.06|2
1650110720000|2022-04-16 12:05:20|975.92|965.12|975.92|965.12|975.92|965.12|975.92|965.12|1
1650110740000|2022-04-16 12:05:40|975.91|965.11|975.91|965.11|975.91|965.11|975.91|965.11|1
1650110760000|2022-04-16 12:06:00|975.93|965.13|975.93|965.13|975.93|965.13|975.93|965.13|1
1650110780000|2022-04-16 12:06:20|975.91|965.11|976.24|965.44|976.24|965.44|975.91|965.11|4
1650110790000|2022-04-16 12:06:30|976.32|965.52|976.48|965.68|976.48|965.68|976.32|965.52|2
1650110800000|2022-04-16 12:06:40|976.46|965.66|976.85|966.05|976.85|966.05|976.46|965.66|3
1650110810000|2022-04-16 12:06:50|976.95|966.15|976.95|966.15|976.95|966.15|976.95|966.15|1
1650110820000|2022-04-16 12:07:00|976.97|966.17|976.97|966.17|976.97|966.17|976.97|966.17|1
1650110830000|2022-04-16 12:07:10|977.06|966.26|977.05|966.25|977.06|966.26|977.05|966.25|2
1650110890000|2022-04-16 12:08:10|977.17|966.37|977.17|966.37|977.17|966.37|977.17|966.37|1
1650110900000|2022-04-16 12:08:20|977.06|966.26|977.06|966.26|977.06|966.26|977.06|966.26|1
1650110920000|2022-04-16 12:08:40|977.12|966.32|977.27|966.47|977.27|966.47|977.12|966.32|2
1650110940000|2022-04-16 12:09:00|977.41|966.61|977.57|966.77|977.57|966.77|977.41|966.61|2
1650110950000|2022-04-16 12:09:10|977.53|966.73|977.73|966.93|977.73|966.93|977.52|966.72|3
1650110960000|2022-04-16 12:09:20|977.8|967|977.97|967.17|977.97|967.17|977.8|967|3
1650110990000|2022-04-16 12:09:50|977.93|967.13|977.56|966.76|977.93|967.13|977.56|966.76|3
1650111040000|2022-04-16 12:10:40|977.51|966.71|977.46|966.66|977.51|966.71|977.46|966.66|4
1650111050000|2022-04-16 12:10:50|977.09|966.29|977.09|966.29|977.09|966.29|977.09|966.29|1
1650111090000|2022-04-16 12:11:30|977.06|966.26|977.06|966.26|977.06|966.26|977.06|966.26|1
1650111130000|2022-04-16 12:12:10|976.91|966.11|976.91|966.11|976.91|966.11|976.91|966.11|1
1650111140000|2022-04-16 12:12:20|976.88|966.08|976.88|966.08|976.88|966.08|976.88|966.08|1
1650111150000|2022-04-16 12:12:30|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1650111170000|2022-04-16 12:12:50|976.84|966.04|976.85|966.05|976.85|966.05|976.84|966.04|2
1650111190000|2022-04-16 12:13:10|976.84|966.04|976.84|966.04|976.84|966.04|976.84|966.04|1
1650111200000|2022-04-16 12:13:20|976.85|966.05|976.84|966.04|976.85|966.05|976.84|966.04|6
1650111210000|2022-04-16 12:13:30|976.85|966.05|976.77|965.97|976.85|966.05|976.77|965.97|3
1650111230000|2022-04-16 12:13:50|976.76|965.96|975.94|965.14|976.78|965.98|975.94|965.14|8
1650111240000|2022-04-16 12:14:00|975.93|965.13|975.92|965.12|975.93|965.13|975.92|965.12|2
1650111250000|2022-04-16 12:14:10|975.93|965.13|975.77|964.97|975.93|965.13|975.77|964.97|5
1650111260000|2022-04-16 12:14:20|975.51|964.71|975.41|964.61|975.51|964.71|975.41|964.61|8
1650111270000|2022-04-16 12:14:30|975.42|964.62|975.42|964.62|975.42|964.62|975.41|964.61|5
1650111280000|2022-04-16 12:14:40|975.41|964.61|975.34|964.54|975.42|964.62|975.34|964.54|5
1650111290000|2022-04-16 12:14:50|975.31|964.51|975.31|964.51|975.31|964.51|975.31|964.51|1
1650111300000|2022-04-16 12:15:00|975.25|964.45|974.4|963.6|975.25|964.45|974.4|963.6|5
1650111310000|2022-04-16 12:15:10|974.39|963.59|974.35|963.55|974.4|963.6|974.35|963.55|3
1650111330000|2022-04-16 12:15:30|974.34|963.54|974.17|963.37|974.34|963.54|974.17|963.37|2
1650111340000|2022-04-16 12:15:40|974.16|963.36|974.16|963.36|974.16|963.36|974.16|963.36|1
1650111350000|2022-04-16 12:15:50|974.15|963.35|974.01|963.21|974.15|963.35|974.01|963.21|2
1650111360000|2022-04-16 12:16:00|974.1|963.3|974.7|963.9|974.7|963.9|974.1|963.3|5
1650111390000|2022-04-16 12:16:30|974.55|963.75|974.55|963.75|974.55|963.75|974.55|963.75|1
1650111420000|2022-04-16 12:17:00|974.63|963.83|974.63|963.83|974.63|963.83|974.63|963.83|1
1650111440000|2022-04-16 12:17:20|974.57|963.77|974.21|963.41|974.57|963.77|974.21|963.41|4
1650111450000|2022-04-16 12:17:30|974.32|963.52|974.52|963.72|974.52|963.72|974.32|963.52|3
1650111460000|2022-04-16 12:17:40|974.44|963.64|974.44|963.64|974.44|963.64|974.44|963.64|1
1650111480000|2022-04-16 12:18:00|974.57|963.77|974.67|963.87|974.67|963.87|974.57|963.77|2
1650111490000|2022-04-16 12:18:10|974.77|963.97|974.77|963.97|974.77|963.97|974.77|963.97|1
1650111500000|2022-04-16 12:18:20|974.79|963.99|974.79|963.99|974.79|963.99|974.79|963.99|1
1650111510000|2022-04-16 12:18:30|974.82|964.02|974.82|964.02|974.82|964.02|974.82|964.02|1
1650111520000|2022-04-16 12:18:40|974.72|963.92|974.72|963.92|974.72|963.92|974.72|963.92|1
1650111540000|2022-04-16 12:19:00|974.86|964.06|974.86|964.06|974.86|964.06|974.86|964.06|1
1650111580000|2022-04-16 12:19:40|974.72|963.92|974.85|964.05|974.85|964.05|974.72|963.92|2
1650111590000|2022-04-16 12:19:50|974.93|964.13|975|964.2|975|964.2|974.93|964.13|2
1650111600000|2022-04-16 12:20:00|975.05|964.25|975.05|964.25|975.05|964.25|975.05|964.25|1
1650111620000|2022-04-16 12:20:20|975.06|964.26|975.13|964.33|975.13|964.33|975.05|964.25|5
1650111630000|2022-04-16 12:20:30|975.01|964.21|975.01|964.21|975.01|964.21|975.01|964.21|1
1650111650000|2022-04-16 12:20:50|975.02|964.22|975.06|964.26|975.06|964.26|975.02|964.22|2
1650111680000|2022-04-16 12:21:20|975.18|964.38|975.19|964.39|975.27|964.47|975.18|964.38|4
1650111690000|2022-04-16 12:21:30|975.3|964.5|974.51|963.71|975.3|964.5|974.4|963.6|15
1650111700000|2022-04-16 12:21:40|974.37|963.57|973.82|963.02|974.37|963.57|973.82|963.02|3
1650111710000|2022-04-16 12:21:50|973.83|963.03|973.83|963.03|973.83|963.03|973.82|963.02|3
1650111720000|2022-04-16 12:22:00|973.84|963.04|973.89|963.09|973.89|963.09|973.84|963.04|4
1650111730000|2022-04-16 12:22:10|973.9|963.1|973.93|963.13|974.2|963.4|973.9|963.1|5
1650111760000|2022-04-16 12:22:40|974.11|963.31|974.57|963.77|974.57|963.77|974.11|963.31|11
1650111770000|2022-04-16 12:22:50|974.56|963.76|974.57|963.77|974.57|963.77|974.56|963.76|18
1650111780000|2022-04-16 12:23:00|974.56|963.76|974.8|964|974.8|964|974.56|963.76|11
1650111790000|2022-04-16 12:23:10|974.87|964.07|974.98|964.18|974.98|964.18|974.87|964.07|3
1650111800000|2022-04-16 12:23:20|975.02|964.22|975.87|965.07|975.87|965.07|975.02|964.22|8
1650111810000|2022-04-16 12:23:30|975.96|965.16|976.68|965.88|976.68|965.88|975.96|965.16|7
1650111820000|2022-04-16 12:23:40|976.67|965.87|976.68|965.88|976.68|965.88|976.67|965.87|16
1650111830000|2022-04-16 12:23:50|976.67|965.87|976.68|965.88|976.68|965.88|976.67|965.87|16
1650111840000|2022-04-16 12:24:00|976.67|965.87|976.78|965.98|976.79|965.99|976.67|965.87|14
1650111850000|2022-04-16 12:24:10|976.71|965.91|976.71|965.91|976.71|965.91|976.7|965.9|3
1650111860000|2022-04-16 12:24:20|976.7|965.9|976.72|965.92|976.72|965.92|976.7|965.9|17
1650111880000|2022-04-16 12:24:40|976.73|965.93|976.7|965.9|976.73|965.93|976.7|965.9|3
1650111890000|2022-04-16 12:24:50|976.71|965.91|976.71|965.91|976.72|965.92|976.71|965.91|5
1650111900000|2022-04-16 12:25:00|976.72|965.92|976.71|965.91|976.72|965.92|976.71|965.91|18
1650111910000|2022-04-16 12:25:10|976.72|965.92|976.71|965.91|976.72|965.92|976.71|965.91|18
1650111920000|2022-04-16 12:25:20|976.72|965.92|976.02|965.22|976.72|965.92|976.02|965.22|9
1650111950000|2022-04-16 12:25:50|976.16|965.36|976.35|965.55|976.35|965.55|976.16|965.36|4
1650111960000|2022-04-16 12:26:00|976.27|965.47|976.27|965.47|976.27|965.47|976.27|965.47|1
1650111970000|2022-04-16 12:26:10|976.71|965.91|976.8|966|976.81|966.01|976.71|965.91|15
1650111980000|2022-04-16 12:26:20|976.81|966.01|976.8|966|976.81|966.01|976.8|966|14
1650111990000|2022-04-16 12:26:30|976.81|966.01|976.79|965.99|976.81|966.01|976.78|965.98|12
1650112000000|2022-04-16 12:26:40|976.78|965.98|976.8|966|976.81|966.01|976.78|965.98|17
1650112010000|2022-04-16 12:26:50|976.81|966.01|976.8|966|976.81|966.01|976.8|966|16
1650112020000|2022-04-16 12:27:00|976.81|966.01|976.85|966.05|976.85|966.05|976.8|966|6
1650112040000|2022-04-16 12:27:20|976.91|966.11|976.93|966.13|976.93|966.13|976.91|966.11|2
1650112050000|2022-04-16 12:27:30|977.03|966.23|976.99|966.19|977.03|966.23|976.99|966.19|2
1650112060000|2022-04-16 12:27:40|976.95|966.15|976.99|966.19|976.99|966.19|976.95|966.15|2
1650112070000|2022-04-16 12:27:50|976.98|966.18|976.98|966.18|977.08|966.28|976.98|966.18|9
1650112080000|2022-04-16 12:28:00|977.19|966.39|977.19|966.39|977.19|966.39|977.19|966.39|1
1650112090000|2022-04-16 12:28:10|977.01|966.21|977.01|966.21|977.01|966.21|977.01|966.21|1
1650112100000|2022-04-16 12:28:20|977.02|966.22|977.01|966.21|977.02|966.22|977.01|966.21|2
1650112110000|2022-04-16 12:28:30|976.92|966.12|976.92|966.12|976.92|966.12|976.92|966.12|1
1650112140000|2022-04-16 12:29:00|976.91|966.11|976.91|966.11|976.91|966.11|976.91|966.11|1
1650112150000|2022-04-16 12:29:10|977.06|966.26|976.92|966.12|977.06|966.26|976.92|966.12|3
1650112160000|2022-04-16 12:29:20|977.02|966.22|977.02|966.22|977.02|966.22|977.02|966.22|1
1650112170000|2022-04-16 12:29:30|977.15|966.35|977.12|966.32|977.15|966.35|977.02|966.22|3
1650112180000|2022-04-16 12:29:40|977.19|966.39|977.19|966.39|977.2|966.4|977.19|966.39|7
1650112190000|2022-04-16 12:29:50|977.2|966.4|977.36|966.56|977.36|966.56|977.19|966.39|11
1650112220000|2022-04-16 12:30:20|977.48|966.68|977.77|966.97|977.77|966.97|977.48|966.68|3
1650112230000|2022-04-16 12:30:30|977.89|967.09|977.89|967.09|977.89|967.09|977.89|967.09|1
1650112250000|2022-04-16 12:30:50|977.9|967.1|977.9|967.1|977.9|967.1|977.9|967.1|1
1650112270000|2022-04-16 12:31:10|977.91|967.11|977.9|967.1|977.91|967.11|977.9|967.1|2
1650112280000|2022-04-16 12:31:20|977.88|967.08|977.89|967.09|977.89|967.09|977.88|967.08|4
1650112300000|2022-04-16 12:31:40|977.85|967.05|977.85|967.05|977.85|967.05|977.85|967.05|1
1650112350000|2022-04-16 12:32:30|977.89|967.09|977.9|967.1|977.9|967.1|977.89|967.09|4
1650112380000|2022-04-16 12:33:00|977.89|967.09|977.89|967.09|977.9|967.1|977.89|967.09|3
1650112390000|2022-04-16 12:33:10|977.9|967.1|977.89|967.09|977.9|967.1|977.89|967.09|10
1650112400000|2022-04-16 12:33:20|977.9|967.1|977.89|967.09|977.9|967.1|977.89|967.09|8
1650112410000|2022-04-16 12:33:30|977.9|967.1|977.89|967.09|977.9|967.1|977.89|967.09|8
1650112420000|2022-04-16 12:33:40|977.9|967.1|977.95|967.15|977.95|967.15|977.89|967.09|7
1650112440000|2022-04-16 12:34:00|977.99|967.19|977.99|967.19|977.99|967.19|977.99|967.19|1
1650112450000|2022-04-16 12:34:10|978.19|967.39|978.19|967.39|978.39|967.59|978.19|967.39|15
1650112460000|2022-04-16 12:34:20|978.2|967.4|978.19|967.39|978.2|967.4|978.19|967.39|16
1650112470000|2022-04-16 12:34:30|978.2|967.4|978.39|967.59|978.39|967.59|978.19|967.39|3
1650112500000|2022-04-16 12:35:00|978.33|967.53|978.33|967.53|978.33|967.53|978.32|967.52|13
1650112510000|2022-04-16 12:35:10|978.32|967.52|978.33|967.53|978.33|967.53|978.32|967.52|18
1650112520000|2022-04-16 12:35:20|978.32|967.52|978.33|967.53|978.33|967.53|978.32|967.52|16
1650112530000|2022-04-16 12:35:30|978.32|967.52|978.33|967.53|978.33|967.53|978.32|967.52|18
1650112540000|2022-04-16 12:35:40|978.6|967.8|978.62|967.82|978.63|967.83|978.6|967.8|4
1650112550000|2022-04-16 12:35:50|978.44|967.64|978.07|967.27|978.51|967.71|978.07|967.27|5
1650112560000|2022-04-16 12:36:00|977.91|967.11|977.91|967.11|977.91|967.11|977.91|967.11|1
1650112570000|2022-04-16 12:36:10|977.9|967.1|977.89|967.09|977.9|967.1|977.89|967.09|2
1650112610000|2022-04-16 12:36:50|977.68|966.88|977.11|966.31|977.68|966.88|977.11|966.31|7
1650112620000|2022-04-16 12:37:00|977.12|966.32|977.1|966.3|977.12|966.32|977.08|966.28|6
1650112630000|2022-04-16 12:37:10|976.83|966.03|976.15|965.35|976.83|966.03|975.97|965.17|7
1650112640000|2022-04-16 12:37:20|975.97|965.17|975.97|965.17|975.97|965.17|975.97|965.17|1
1650112650000|2022-04-16 12:37:30|975.98|965.18|976.32|965.52|976.32|965.52|975.98|965.18|2
1650112680000|2022-04-16 12:38:00|976.37|965.57|976.23|965.43|976.37|965.57|976.23|965.43|2
1650112700000|2022-04-16 12:38:20|976.12|965.32|976.03|965.23|976.12|965.32|976.03|965.23|2
1650112710000|2022-04-16 12:38:30|976.17|965.37|976.17|965.37|976.17|965.37|976.17|965.37|1
1650112730000|2022-04-16 12:38:50|976.21|965.41|976.23|965.43|976.24|965.44|976.21|965.41|10
1650112740000|2022-04-16 12:39:00|976.24|965.44|976.22|965.42|976.24|965.44|976.22|965.42|7
1650112750000|2022-04-16 12:39:10|976.15|965.35|976.15|965.35|976.16|965.36|976.15|965.35|5
1650112760000|2022-04-16 12:39:20|976.16|965.36|976.15|965.35|976.2|965.4|976.15|965.35|17
1650112770000|2022-04-16 12:39:30|975.97|965.17|975.91|965.11|975.97|965.17|975.91|965.11|2
1650112800000|2022-04-16 12:40:00|975.87|965.07|975.87|965.07|975.87|965.07|975.87|965.07|1
1650112810000|2022-04-16 12:40:10|975.94|965.14|976.23|965.43|976.23|965.43|975.94|965.14|3
1650112830000|2022-04-16 12:40:30|976.19|965.39|976.19|965.39|976.19|965.39|976.19|965.39|1
1650112860000|2022-04-16 12:41:00|975.93|965.13|975.81|965.01|975.93|965.13|975.81|965.01|3
1650112890000|2022-04-16 12:41:30|975.87|965.07|975.87|965.07|975.88|965.08|975.87|965.07|3
1650112920000|2022-04-16 12:42:00|975.88|965.08|975.81|965.01|975.88|965.08|975.81|965.01|3
1650112950000|2022-04-16 12:42:30|975.92|965.12|975.92|965.12|975.92|965.12|975.92|965.12|1
1650112960000|2022-04-16 12:42:40|975.96|965.16|975.96|965.16|975.96|965.16|975.96|965.16|1
1650112970000|2022-04-16 12:42:50|975.95|965.15|975.96|965.16|975.96|965.16|975.95|965.15|10
1650112980000|2022-04-16 12:43:00|975.95|965.15|976.43|965.63|976.43|965.63|975.95|965.15|9
1650112990000|2022-04-16 12:43:10|976.41|965.61|976.43|965.63|976.43|965.63|976.41|965.61|2
1650113000000|2022-04-16 12:43:20|976.41|965.61|976.43|965.63|976.43|965.63|976.41|965.61|2
1650113010000|2022-04-16 12:43:30|976.41|965.61|976.83|966.03|976.84|966.04|976.41|965.61|13
1650113020000|2022-04-16 12:43:40|976.8|966|976.8|966|976.83|966.03|976.8|966|17
1650113030000|2022-04-16 12:43:50|976.83|966.03|976.83|966.03|976.84|966.04|976.8|966|19
1650113040000|2022-04-16 12:44:00|976.8|966|976.82|966.02|976.83|966.03|976.8|966|7
1650113070000|2022-04-16 12:44:30|976.78|965.98|976.78|965.98|976.78|965.98|976.78|965.98|1
1650113080000|2022-04-16 12:44:40|976.81|966.01|976.73|965.93|976.83|966.03|976.73|965.93|5
1650113090000|2022-04-16 12:44:50|976.75|965.95|976.73|965.93|976.75|965.95|976.73|965.93|2
1650113100000|2022-04-16 12:45:00|976.62|965.82|976.62|965.82|976.62|965.82|976.62|965.82|1
1650113120000|2022-04-16 12:45:20|976.81|966.01|976.81|966.01|976.81|966.01|976.81|966.01|1
1650113140000|2022-04-16 12:45:40|976.77|965.97|976.77|965.97|976.77|965.97|976.77|965.97|1
1650113150000|2022-04-16 12:45:50|976.78|965.98|976.78|965.98|976.78|965.98|976.77|965.97|9
1650113160000|2022-04-16 12:46:00|976.77|965.97|976.77|965.97|976.77|965.97|976.77|965.97|1
1650113170000|2022-04-16 12:46:10|976.78|965.98|976.77|965.97|976.78|965.98|976.77|965.97|14
1650113180000|2022-04-16 12:46:20|976.78|965.98|976.78|965.98|976.78|965.98|976.77|965.97|5
1650113190000|2022-04-16 12:46:30|976.77|965.97|976.77|965.97|976.78|965.98|976.77|965.97|9
1650113200000|2022-04-16 12:46:40|976.78|965.98|976.78|965.98|976.78|965.98|976.78|965.98|1
1650113230000|2022-04-16 12:47:10|976.77|965.97|976.78|965.98|976.78|965.98|976.77|965.97|12
1650113240000|2022-04-16 12:47:20|976.77|965.97|976.77|965.97|976.78|965.98|976.77|965.97|7
1650113250000|2022-04-16 12:47:30|976.78|965.98|976.05|965.25|976.83|966.03|976.05|965.25|10
1650113280000|2022-04-16 12:48:00|976.04|965.24|975.91|965.11|976.04|965.24|975.91|965.11|2
1650113300000|2022-04-16 12:48:20|975.89|965.09|975.89|965.09|975.89|965.09|975.89|965.09|1
1650113310000|2022-04-16 12:48:30|975.94|965.14|975.94|965.14|975.94|965.14|975.94|965.14|1
1650113320000|2022-04-16 12:48:40|975.95|965.15|975.94|965.14|975.95|965.15|975.94|965.14|2
1650113330000|2022-04-16 12:48:50|975.9|965.1|975.8|965|975.9|965.1|975.8|965|2
1650113340000|2022-04-16 12:49:00|975.79|964.99|975.79|964.99|975.79|964.99|975.79|964.99|1
1650113350000|2022-04-16 12:49:10|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1650113370000|2022-04-16 12:49:30|975.79|964.99|975.79|964.99|975.79|964.99|975.79|964.99|1
1650113400000|2022-04-16 12:50:00|975.8|965|975.9|965.1|975.9|965.1|975.79|964.99|11
1650113410000|2022-04-16 12:50:10|975.8|965|975.8|965|975.8|965|975.8|965|1
1650113420000|2022-04-16 12:50:20|975.81|965.01|975.8|965|975.81|965.01|975.8|965|18
1650113430000|2022-04-16 12:50:30|975.81|965.01|975.94|965.14|975.94|965.14|975.8|965|16
1650113440000|2022-04-16 12:50:40|975.93|965.13|975.83|965.03|975.94|965.14|975.83|965.03|16
1650113450000|2022-04-16 12:50:50|975.84|965.04|975.94|965.14|975.94|965.14|975.83|965.03|10
1650113460000|2022-04-16 12:51:00|976.2|965.4|976.38|965.58|976.39|965.59|976.2|965.4|10
1650113470000|2022-04-16 12:51:10|976.39|965.59|975.98|965.18|976.39|965.59|975.98|965.18|14
1650113490000|2022-04-16 12:51:30|975.89|965.09|975.57|964.77|975.89|965.09|975.35|964.55|4
1650113500000|2022-04-16 12:51:40|975.47|964.67|975.07|964.27|975.47|964.67|975.02|964.22|4
1650113510000|2022-04-16 12:51:50|975.02|964.22|975.02|964.22|975.37|964.57|975.02|964.22|3
1650113520000|2022-04-16 12:52:00|975.01|964.21|974.81|964.01|975.01|964.21|974.8|964|4
1650113530000|2022-04-16 12:52:10|974.8|964|974.81|964.01|974.81|964.01|974.8|964|10
1650113540000|2022-04-16 12:52:20|974.78|963.98|974.78|963.98|974.81|964.01|974.78|963.98|5
1650113550000|2022-04-16 12:52:30|974.64|963.84|974.27|963.47|974.64|963.84|974.27|963.47|4
1650113570000|2022-04-16 12:52:50|974.2|963.4|974.53|963.73|974.53|963.73|974.03|963.23|5
1650113580000|2022-04-16 12:53:00|974.63|963.83|975.08|964.28|975.08|964.28|974.63|963.83|11
1650113590000|2022-04-16 12:53:10|974.97|964.17|975.73|964.93|975.73|964.93|974.97|964.17|10
1650113630000|2022-04-16 12:53:50|975.74|964.94|975.74|964.94|975.74|964.94|975.74|964.94|1
1650113640000|2022-04-16 12:54:00|975.7|964.9|975.7|964.9|975.7|964.9|975.7|964.9|1
1650113660000|2022-04-16 12:54:20|975.71|964.91|975.93|965.13|975.94|965.14|975.71|964.91|9
1650113670000|2022-04-16 12:54:30|975.92|965.12|975.93|965.13|975.93|965.13|975.92|965.12|16
1650113680000|2022-04-16 12:54:40|975.92|965.12|976.66|965.86|976.66|965.86|975.92|965.12|16
1650113700000|2022-04-16 12:55:00|976.88|966.08|976.88|966.08|976.88|966.08|976.88|966.08|1
1650113760000|2022-04-16 12:56:00|976.91|966.11|976.96|966.16|976.96|966.16|976.91|966.11|2
1650113770000|2022-04-16 12:56:10|976.92|966.12|976.92|966.12|976.92|966.12|976.92|966.12|1
1650113790000|2022-04-16 12:56:30|976.91|966.11|977.58|966.78|977.58|966.78|976.91|966.11|6
1650113810000|2022-04-16 12:56:50|977.47|966.67|977.47|966.67|977.47|966.67|977.47|966.67|1
1650113820000|2022-04-16 12:57:00|977.55|966.75|977.55|966.75|977.56|966.76|977.55|966.75|3
1650113850000|2022-04-16 12:57:30|977.56|966.76|977.54|966.74|977.56|966.76|977.54|966.74|3
1650113860000|2022-04-16 12:57:40|977.55|966.75|977.54|966.74|977.55|966.75|977.54|966.74|6
1650113870000|2022-04-16 12:57:50|977.55|966.75|977.54|966.74|977.55|966.75|977.54|966.74|4
1650113880000|2022-04-16 12:58:00|977.55|966.75|977.57|966.77|977.57|966.77|977.54|966.74|8
1650113890000|2022-04-16 12:58:10|977.79|966.99|977.68|966.88|977.79|966.99|977.5|966.7|4
1650113900000|2022-04-16 12:58:20|977.7|966.9|977.09|966.29|977.7|966.9|977.09|966.29|4
1650113920000|2022-04-16 12:58:40|977.17|966.37|977.17|966.37|977.17|966.37|977.17|966.37|1
1650113940000|2022-04-16 12:59:00|977.28|966.48|977.28|966.48|977.28|966.48|977.28|966.48|1
1650113960000|2022-04-16 12:59:20|977.35|966.55|977.61|966.81|977.61|966.81|977.35|966.55|2
1650113970000|2022-04-16 12:59:30|977.71|966.91|977.81|967.01|977.81|967.01|977.71|966.91|2
1650114010000|2022-04-16 13:00:10|977.74|966.94|977.24|966.44|977.74|966.94|977.24|966.44|3
1650114020000|2022-04-16 13:00:20|977.23|966.43|977.08|966.28|977.23|966.43|977.06|966.26|4
1650114040000|2022-04-16 13:00:40|977.12|966.32|977.12|966.32|977.12|966.32|977.12|966.32|1
1650114050000|2022-04-16 13:00:50|977.43|966.63|977.66|966.86|977.66|966.86|977.43|966.63|2
1650114060000|2022-04-16 13:01:00|977.75|966.95|977.75|966.95|977.75|966.95|977.75|966.95|1
1650114080000|2022-04-16 13:01:20|977.7|966.9|977.7|966.9|977.7|966.9|977.7|966.9|1
1650114100000|2022-04-16 13:01:40|977.69|966.89|977.69|966.89|977.69|966.89|977.69|966.89|1
1650114120000|2022-04-16 13:02:00|977.68|966.88|977.68|966.88|977.68|966.88|977.68|966.88|1
1650114130000|2022-04-16 13:02:10|977.67|966.87|977.65|966.85|977.67|966.87|977.65|966.85|2
1650114140000|2022-04-16 13:02:20|977.49|966.69|977.53|966.73|977.53|966.73|977.48|966.68|6
1650114170000|2022-04-16 13:02:50|977.55|966.75|978.08|967.28|978.08|967.28|977.55|966.75|11
1650114180000|2022-04-16 13:03:00|978.07|967.27|978.35|967.55|978.36|967.56|978.07|967.27|12
1650114190000|2022-04-16 13:03:10|978.33|967.53|978.33|967.53|978.33|967.53|978.33|967.53|1
1650114210000|2022-04-16 13:03:30|978.34|967.54|978.34|967.54|978.34|967.54|978.33|967.53|5
1650114220000|2022-04-16 13:03:40|978.36|967.56|978.25|967.45|978.36|967.56|978.18|967.38|5
1650114240000|2022-04-16 13:04:00|978.17|967.37|978.17|967.37|978.17|967.37|978.17|967.37|1
1650114250000|2022-04-16 13:04:10|978.24|967.44|978.24|967.44|978.24|967.44|978.24|967.44|1
1650114260000|2022-04-16 13:04:20|978.22|967.42|978.26|967.46|978.26|967.46|978.22|967.42|2
1650114300000|2022-04-16 13:05:00|978.24|967.44|978.18|967.38|978.24|967.44|977.89|967.09|6
1650114310000|2022-04-16 13:05:10|978.11|967.31|978.16|967.36|978.16|967.36|978.11|967.31|2
1650114340000|2022-04-16 13:05:40|978.36|967.56|978.37|967.57|978.37|967.57|978.36|967.56|6
1650114350000|2022-04-16 13:05:50|978.36|967.56|978.67|967.87|978.68|967.88|978.36|967.56|19
1650114360000|2022-04-16 13:06:00|978.68|967.88|978.8|968|978.83|968.03|978.67|967.87|6
1650114370000|2022-04-16 13:06:10|978.79|967.99|978.79|967.99|978.79|967.99|978.79|967.99|1
1650114380000|2022-04-16 13:06:20|978.76|967.96|978.79|967.99|978.79|967.99|978.76|967.96|2
1650114390000|2022-04-16 13:06:30|978.87|968.07|978.87|968.07|978.87|968.07|978.87|968.07|1
1650114400000|2022-04-16 13:06:40|978.77|967.97|978.77|967.97|978.77|967.97|978.77|967.97|1
1650114420000|2022-04-16 13:07:00|978.84|968.04|978.84|968.04|978.84|968.04|978.84|968.04|1
1650114450000|2022-04-16 13:07:30|978.83|968.03|978.83|968.03|978.83|968.03|978.83|968.03|1
1650114470000|2022-04-16 13:07:50|978.73|967.93|978.86|968.06|978.86|968.06|978.73|967.93|2
1650114480000|2022-04-16 13:08:00|978.81|968.01|978.81|968.01|978.81|968.01|978.81|968.01|1
1650114490000|2022-04-16 13:08:10|978.86|968.06|978.86|968.06|978.86|968.06|978.86|968.06|1
1650114510000|2022-04-16 13:08:30|978.87|968.07|978.87|968.07|978.87|968.07|978.87|968.07|1
1650114520000|2022-04-16 13:08:40|978.83|968.03|978.79|967.99|978.87|968.07|978.79|967.99|5
1650114540000|2022-04-16 13:09:00|978.7|967.9|978.03|967.23|978.7|967.9|978.03|967.23|3
1650114550000|2022-04-16 13:09:10|978.04|967.24|977.92|967.12|978.04|967.24|977.92|967.12|3
1650114570000|2022-04-16 13:09:30|977.96|967.16|977.92|967.12|977.96|967.16|977.92|967.12|2
1650114620000|2022-04-16 13:10:20|977.96|967.16|977.92|967.12|978.1|967.3|977.92|967.12|4
1650114650000|2022-04-16 13:10:50|977.91|967.11|977.91|967.11|977.91|967.11|977.91|967.11|1
1650114670000|2022-04-16 13:11:10|977.9|967.1|977.83|967.03|977.9|967.1|977.83|967.03|2
1650114690000|2022-04-16 13:11:30|977.81|967.01|977.87|967.07|977.87|967.07|977.81|967.01|2
1650114720000|2022-04-16 13:12:00|977.86|967.06|977.86|967.06|977.86|967.06|977.86|967.06|1
1650114780000|2022-04-16 13:13:00|977.91|967.11|977.91|967.11|977.91|967.11|977.91|967.11|1
1650114800000|2022-04-16 13:13:20|978.03|967.23|977.91|967.11|978.03|967.23|977.91|967.11|2
1650114810000|2022-04-16 13:13:30|978.03|967.23|978.5|967.7|978.5|967.7|978.03|967.23|3
1650114820000|2022-04-16 13:13:40|978.64|967.84|978.64|967.84|978.64|967.84|978.64|967.84|1
1650114840000|2022-04-16 13:14:00|978.66|967.86|978.66|967.86|978.66|967.86|978.66|967.86|1
1650114850000|2022-04-16 13:14:10|978.88|968.08|978.88|968.08|978.88|968.08|978.88|968.08|1
1650114860000|2022-04-16 13:14:20|978.67|967.87|978.45|967.65|978.67|967.87|978.45|967.65|2
1650114890000|2022-04-16 13:14:50|978.56|967.76|978.56|967.76|978.56|967.76|978.56|967.76|1
1650114940000|2022-04-16 13:15:40|978.52|967.72|978.59|967.79|978.59|967.79|978.52|967.72|3
1650114960000|2022-04-16 13:16:00|978.4|967.6|978.69|967.89|978.69|967.89|978.4|967.6|3
1650115020000|2022-04-16 13:17:00|978.67|967.87|978.67|967.87|978.67|967.87|978.67|967.87|1
1650115030000|2022-04-16 13:17:10|978.66|967.86|978.66|967.86|978.66|967.86|978.66|967.86|1
1650115060000|2022-04-16 13:17:40|978.55|967.75|978.69|967.89|978.69|967.89|978.54|967.74|7
1650115070000|2022-04-16 13:17:50|978.68|967.88|978.74|967.94|978.74|967.94|978.68|967.88|2
1650115090000|2022-04-16 13:18:10|978.71|967.91|978.71|967.91|978.71|967.91|978.71|967.91|1
1650115100000|2022-04-16 13:18:20|978.57|967.77|978.57|967.77|978.57|967.77|978.57|967.77|1
1650115110000|2022-04-16 13:18:30|978.44|967.64|978.44|967.64|978.44|967.64|978.44|967.64|1
1650115120000|2022-04-16 13:18:40|978.57|967.77|978.02|967.22|978.57|967.77|977.95|967.15|8
1650115130000|2022-04-16 13:18:50|977.95|967.15|977.9|967.1|977.95|967.15|977.9|967.1|2
1650115140000|2022-04-16 13:19:00|977.97|967.17|978.56|967.76|978.56|967.76|977.97|967.17|7
1650115160000|2022-04-16 13:19:20|978.55|967.75|978.56|967.76|978.56|967.76|978.55|967.75|2
1650115180000|2022-04-16 13:19:40|978.55|967.75|978.5|967.7|978.56|967.76|978.43|967.63|5
1650115190000|2022-04-16 13:19:50|978.45|967.65|978.37|967.57|978.46|967.66|978.37|967.57|3
1650115220000|2022-04-16 13:20:20|978.35|967.55|978.35|967.55|978.35|967.55|978.35|967.55|1
1650115230000|2022-04-16 13:20:30|978.37|967.57|978.37|967.57|978.37|967.57|978.37|967.57|1
1650115260000|2022-04-16 13:21:00|978.38|967.58|978.38|967.58|978.38|967.58|978.37|967.57|9
1650115270000|2022-04-16 13:21:10|978.37|967.57|978.38|967.58|978.38|967.58|978.37|967.57|16
1650115280000|2022-04-16 13:21:20|978.37|967.57|978.36|967.56|978.38|967.58|978.36|967.56|13
1650115300000|2022-04-16 13:21:40|978.31|967.51|978.31|967.51|978.31|967.51|978.31|967.51|1
1650115320000|2022-04-16 13:22:00|978.36|967.56|978.39|967.59|978.39|967.59|978.36|967.56|2
1650115330000|2022-04-16 13:22:10|978.4|967.6|978.39|967.59|978.4|967.6|978.39|967.59|14
1650115340000|2022-04-16 13:22:20|978.4|967.6|978.39|967.59|978.4|967.6|978.39|967.59|14
1650115350000|2022-04-16 13:22:30|978.4|967.6|978.39|967.59|978.4|967.6|978.39|967.59|18
1650115360000|2022-04-16 13:22:40|978.4|967.6|978.39|967.59|978.4|967.6|978.39|967.59|18
1650115370000|2022-04-16 13:22:50|978.4|967.6|978.39|967.59|978.4|967.6|978.39|967.59|8
1650115400000|2022-04-16 13:23:20|978.4|967.6|978.4|967.6|978.4|967.6|978.39|967.59|13
1650115410000|2022-04-16 13:23:30|978.39|967.59|978.54|967.74|978.54|967.74|978.39|967.59|3
1650115430000|2022-04-16 13:23:50|978.7|967.9|978.7|967.9|978.71|967.91|978.7|967.9|3
1650115440000|2022-04-16 13:24:00|978.71|967.91|978.72|967.92|978.72|967.92|978.71|967.91|2
1650115480000|2022-04-16 13:24:40|978.8|968|978.8|968|978.8|968|978.8|968|1
1650115560000|2022-04-16 13:26:00|978.92|968.12|979.62|968.82|979.62|968.82|978.92|968.12|3
1650115600000|2022-04-16 13:26:40|979.61|968.81|979.61|968.81|979.61|968.81|979.61|968.81|1
1650115620000|2022-04-16 13:27:00|979.62|968.82|979.62|968.82|979.65|968.85|979.62|968.82|4
1650115630000|2022-04-16 13:27:10|979.63|968.83|979.62|968.82|979.63|968.83|979.62|968.82|6
1650115640000|2022-04-16 13:27:20|979.63|968.83|979.62|968.82|979.63|968.83|979.62|968.82|6
1650115650000|2022-04-16 13:27:30|979.63|968.83|979.62|968.82|979.63|968.83|979.62|968.82|6
1650115660000|2022-04-16 13:27:40|979.63|968.83|979.52|968.72|979.63|968.83|979.52|968.72|5
1650115670000|2022-04-16 13:27:50|979.62|968.82|979.62|968.82|979.63|968.83|979.62|968.82|5
1650115680000|2022-04-16 13:28:00|979.52|968.72|978.99|968.19|979.52|968.72|978.98|968.18|4
1650115690000|2022-04-16 13:28:10|979|968.2|978.96|968.16|979|968.2|978.96|968.16|3
1650115700000|2022-04-16 13:28:20|978.86|968.06|978.86|968.06|978.86|968.06|978.86|968.06|1
1650115710000|2022-04-16 13:28:30|978.82|968.02|978.81|968.01|978.82|968.02|978.81|968.01|2
1650115720000|2022-04-16 13:28:40|978.82|968.02|978.81|968.01|978.82|968.02|978.81|968.01|2
1650115730000|2022-04-16 13:28:50|978.82|968.02|978.86|968.06|978.86|968.06|978.81|968.01|6
1650115740000|2022-04-16 13:29:00|978.87|968.07|977.94|967.14|978.87|968.07|977.93|967.13|9
1650115750000|2022-04-16 13:29:10|977.82|967.02|977.77|966.97|977.82|967.02|977.77|966.97|3
1650115760000|2022-04-16 13:29:20|977.75|966.95|976.81|966.01|977.75|966.95|976.81|966.01|7
1650115770000|2022-04-16 13:29:30|976.75|965.95|976.75|965.95|976.75|965.95|976.75|965.95|1
1650115800000|2022-04-16 13:30:00|976.81|966.01|976.8|966|976.81|966.01|976.79|965.99|3
1650115810000|2022-04-16 13:30:10|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1650115820000|2022-04-16 13:30:20|976.89|966.09|976.9|966.1|976.9|966.1|976.89|966.09|2
1650115840000|2022-04-16 13:30:40|976.91|966.11|977.55|966.75|977.55|966.75|976.91|966.11|5
1650115850000|2022-04-16 13:30:50|977.54|966.74|977.59|966.79|977.59|966.79|977.54|966.74|7
1650115890000|2022-04-16 13:31:30|977.54|966.74|977.53|966.73|977.54|966.74|977.53|966.73|2
1650115900000|2022-04-16 13:31:40|977.52|966.72|976.91|966.11|977.52|966.72|976.91|966.11|4
1650115910000|2022-04-16 13:31:50|977.04|966.24|976.91|966.11|977.04|966.24|976.91|966.11|2
1650115920000|2022-04-16 13:32:00|976.9|966.1|976.9|966.1|976.9|966.1|976.9|966.1|1
1650115930000|2022-04-16 13:32:10|976.91|966.11|976.91|966.11|976.91|966.11|976.91|966.11|1
1650115970000|2022-04-16 13:32:50|976.74|965.94|975.87|965.07|976.74|965.94|975.87|965.07|8
1650115980000|2022-04-16 13:33:00|975.89|965.09|975.91|965.11|975.92|965.12|975.87|965.07|5
1650115990000|2022-04-16 13:33:10|975.92|965.12|975.82|965.02|975.92|965.12|975.82|965.02|3
1650116000000|2022-04-16 13:33:20|975.75|964.95|974.9|964.1|975.75|964.95|974.9|964.1|8
1650116010000|2022-04-16 13:33:30|974.89|964.09|974.9|964.1|974.9|964.1|974.89|964.09|14
1650116020000|2022-04-16 13:33:40|975.01|964.21|974.91|964.11|975.02|964.22|974.91|964.11|3
1650116030000|2022-04-16 13:33:50|974.89|964.09|975|964.2|975|964.2|974.89|964.09|2
1650116040000|2022-04-16 13:34:00|975.06|964.26|975.16|964.36|975.17|964.37|975.06|964.26|6
1650116050000|2022-04-16 13:34:10|975.19|964.39|975.57|964.77|975.59|964.79|975.19|964.39|20
1650116060000|2022-04-16 13:34:20|975.59|964.79|975.68|964.88|975.68|964.88|975.57|964.77|15
1650116070000|2022-04-16 13:34:30|976.06|965.26|976.21|965.41|976.54|965.74|976.06|965.26|16
1650116080000|2022-04-16 13:34:40|976.22|965.42|976.53|965.73|976.53|965.73|976.21|965.41|13
1650116090000|2022-04-16 13:34:50|976.52|965.72|976.53|965.73|976.53|965.73|976.52|965.72|16
1650116100000|2022-04-16 13:35:00|976.52|965.72|976.76|965.96|976.76|965.96|976.52|965.72|7
1650116110000|2022-04-16 13:35:10|976.79|965.99|976.79|965.99|976.8|966|976.79|965.99|9
1650116120000|2022-04-16 13:35:20|976.66|965.86|976.66|965.86|976.66|965.86|976.66|965.86|1
1650116130000|2022-04-16 13:35:30|976.54|965.74|976.54|965.74|976.54|965.74|976.54|965.74|1
1650116150000|2022-04-16 13:35:50|976.44|965.64|976.44|965.64|976.44|965.64|976.44|965.64|1
1650116160000|2022-04-16 13:36:00|976.43|965.63|976.37|965.57|976.43|965.63|976.37|965.57|3
1650116170000|2022-04-16 13:36:10|976.3|965.5|975.89|965.09|976.3|965.5|975.89|965.09|4
1650116180000|2022-04-16 13:36:20|975.88|965.08|975.88|965.08|975.88|965.08|975.88|965.08|1
1650116190000|2022-04-16 13:36:30|975.68|964.88|975.68|964.88|975.68|964.88|975.68|964.88|1
1650116200000|2022-04-16 13:36:40|975.53|964.73|974.9|964.1|975.53|964.73|974.9|964.1|5
1650116210000|2022-04-16 13:36:50|974.99|964.19|975.1|964.3|975.1|964.3|974.99|964.19|3
1650116220000|2022-04-16 13:37:00|975.09|964.29|975.15|964.35|975.15|964.35|974.9|964.1|6
1650116230000|2022-04-16 13:37:10|975.16|964.36|975.54|964.74|975.54|964.74|975.16|964.36|2
1650116250000|2022-04-16 13:37:30|975.71|964.91|976.24|965.44|976.24|965.44|975.7|964.9|8
1650116260000|2022-04-16 13:37:40|976.35|965.55|976.35|965.55|976.35|965.55|976.35|965.55|1
1650116280000|2022-04-16 13:38:00|976.55|965.75|976.61|965.81|976.61|965.81|976.55|965.75|2
1650116290000|2022-04-16 13:38:10|976.6|965.8|976.61|965.81|976.61|965.81|976.6|965.8|16
1650116300000|2022-04-16 13:38:20|976.35|965.55|976.49|965.69|976.6|965.8|976.35|965.55|3
1650116350000|2022-04-16 13:39:10|976.53|965.73|976.53|965.73|976.53|965.73|976.53|965.73|1
1650116370000|2022-04-16 13:39:30|976.62|965.82|976.62|965.82|976.62|965.82|976.61|965.81|5
1650116380000|2022-04-16 13:39:40|976.61|965.81|976.81|966.01|976.81|966.01|976.57|965.77|5
1650116400000|2022-04-16 13:40:00|977.09|966.29|977.09|966.29|977.12|966.32|977.09|966.29|3
1650116410000|2022-04-16 13:40:10|977.11|966.31|977.31|966.51|977.31|966.51|977.11|966.31|3
1650116420000|2022-04-16 13:40:20|977.34|966.54|977.34|966.54|977.34|966.54|977.34|966.54|1
1650116430000|2022-04-16 13:40:30|977.21|966.41|977.34|966.54|977.34|966.54|977.21|966.41|2
1650116460000|2022-04-16 13:41:00|977.32|966.52|977.32|966.52|977.33|966.53|977.32|966.52|3
1650116470000|2022-04-16 13:41:10|977.33|966.53|977.33|966.53|977.33|966.53|977.33|966.53|1
1650116490000|2022-04-16 13:41:30|977.35|966.55|977.35|966.55|977.35|966.55|977.33|966.53|3
1650116500000|2022-04-16 13:41:40|977.36|966.56|977.33|966.53|977.36|966.56|977.33|966.53|12
1650116510000|2022-04-16 13:41:50|977.35|966.55|977.33|966.53|977.35|966.55|977.33|966.53|16
1650116520000|2022-04-16 13:42:00|977.32|966.52|977.32|966.52|977.32|966.52|977.32|966.52|1
1650116550000|2022-04-16 13:42:30|977.71|966.91|977.73|966.93|977.73|966.93|977.71|966.91|2
1650116560000|2022-04-16 13:42:40|977.64|966.84|977.64|966.84|977.64|966.84|977.64|966.84|1
1650116580000|2022-04-16 13:43:00|977.7|966.9|977.7|966.9|977.7|966.9|977.7|966.9|1
1650116590000|2022-04-16 13:43:10|977.71|966.91|977.71|966.91|977.71|966.91|977.71|966.91|1
1650116650000|2022-04-16 13:44:10|977.76|966.96|977.76|966.96|977.76|966.96|977.76|966.96|1
1650116680000|2022-04-16 13:44:40|977.62|966.82|977.62|966.82|977.62|966.82|977.62|966.82|1
1650116700000|2022-04-16 13:45:00|977.63|966.83|977.59|966.79|977.63|966.83|977.59|966.79|9
1650116710000|2022-04-16 13:45:10|977.6|966.8|977.59|966.79|977.6|966.8|977.59|966.79|12
1650116720000|2022-04-16 13:45:20|977.6|966.8|977.59|966.79|977.6|966.8|977.59|966.79|14
1650116730000|2022-04-16 13:45:30|977.6|966.8|977.59|966.79|977.6|966.8|977.59|966.79|16
1650116740000|2022-04-16 13:45:40|977.6|966.8|977.59|966.79|977.6|966.8|977.59|966.79|12
1650116750000|2022-04-16 13:45:50|977.79|966.99|977.98|967.18|977.98|967.18|977.79|966.99|5
1650116760000|2022-04-16 13:46:00|978.05|967.25|978.05|967.25|978.05|967.25|978.05|967.25|1
1650116770000|2022-04-16 13:46:10|978.02|967.22|977.73|966.93|978.02|967.22|977.73|966.93|6
1650116780000|2022-04-16 13:46:20|977.66|966.86|977.6|966.8|977.66|966.86|977.6|966.8|2
1650116800000|2022-04-16 13:46:40|977.35|966.55|977.25|966.45|977.35|966.55|977.25|966.45|3
1650116810000|2022-04-16 13:46:50|977.1|966.3|977.1|966.3|977.13|966.33|977.1|966.3|7
1650116820000|2022-04-16 13:47:00|977.05|966.25|976.78|965.98|977.05|966.25|976.78|965.98|2
1650116830000|2022-04-16 13:47:10|976.72|965.92|976.71|965.91|976.8|966|976.71|965.91|4
1650116840000|2022-04-16 13:47:20|976.72|965.92|976.72|965.92|976.72|965.92|976.71|965.91|3
1650116850000|2022-04-16 13:47:30|976.71|965.91|976.72|965.92|976.72|965.92|976.71|965.91|16
1650116860000|2022-04-16 13:47:40|976.71|965.91|976.8|966|976.81|966.01|976.71|965.91|5
1650116870000|2022-04-16 13:47:50|976.81|966.01|976.8|966|976.81|966.01|976.8|966|2
1650116880000|2022-04-16 13:48:00|976.87|966.07|976.97|966.17|976.98|966.18|976.87|966.07|8
1650116890000|2022-04-16 13:48:10|976.98|966.18|976.97|966.17|976.98|966.18|976.97|966.17|8
1650116900000|2022-04-16 13:48:20|976.98|966.18|976.98|966.18|976.98|966.18|976.97|966.17|13
1650116910000|2022-04-16 13:48:30|976.97|966.17|976.73|965.93|976.98|966.18|976.73|965.93|9
1650116920000|2022-04-16 13:48:40|976.66|965.86|976.66|965.86|976.66|965.86|976.66|965.86|1
1650116930000|2022-04-16 13:48:50|976.65|965.85|976.29|965.49|976.65|965.85|976.29|965.49|4
1650116940000|2022-04-16 13:49:00|976.15|965.35|975.85|965.05|976.15|965.35|975.85|965.05|3
1650116950000|2022-04-16 13:49:10|975.83|965.03|975.83|965.03|975.83|965.03|975.83|965.03|1
1650116980000|2022-04-16 13:49:40|975.74|964.94|975.74|964.94|975.74|964.94|975.74|964.94|1
1650116990000|2022-04-16 13:49:50|975.7|964.9|975.7|964.9|975.7|964.9|975.7|964.9|1
1650117000000|2022-04-16 13:50:00|975.79|964.99|975.8|965|975.87|965.07|975.79|964.99|17
1650117010000|2022-04-16 13:50:10|975.79|964.99|975.8|965|975.8|965|975.71|964.91|17
1650117020000|2022-04-16 13:50:20|975.79|964.99|975.99|965.19|975.99|965.19|975.79|964.99|13
1650117030000|2022-04-16 13:50:30|975.95|965.15|976.14|965.34|976.14|965.34|975.95|965.15|4
1650117040000|2022-04-16 13:50:40|976.16|965.36|976.47|965.67|976.48|965.68|976.16|965.36|17
1650117050000|2022-04-16 13:50:50|976.48|965.68|976.76|965.96|976.78|965.98|976.47|965.67|11
1650117060000|2022-04-16 13:51:00|976.83|966.03|976.83|966.03|976.83|966.03|976.83|966.03|1
1650117120000|2022-04-16 13:52:00|976.87|966.07|976.87|966.07|976.87|966.07|976.87|966.07|1
1650117150000|2022-04-16 13:52:30|976.82|966.02|976.68|965.88|976.82|966.02|976.68|965.88|3
1650117160000|2022-04-16 13:52:40|976.3|965.5|975.98|965.18|976.3|965.5|975.98|965.18|2
1650117170000|2022-04-16 13:52:50|976|965.2|975.98|965.18|976|965.2|975.98|965.18|2
1650117180000|2022-04-16 13:53:00|975.97|965.17|976.08|965.28|976.25|965.45|975.97|965.17|16
1650117190000|2022-04-16 13:53:10|976.07|965.27|976.07|965.27|976.13|965.33|976.07|965.27|17
1650117200000|2022-04-16 13:53:20|976.13|965.33|976.36|965.56|976.36|965.56|976.13|965.33|3
1650117230000|2022-04-16 13:53:50|976.37|965.57|976.37|965.57|976.37|965.57|976.36|965.56|11
1650117240000|2022-04-16 13:54:00|976.34|965.54|976.59|965.79|976.59|965.79|976.33|965.53|16
1650117250000|2022-04-16 13:54:10|976.6|965.8|976.61|965.81|976.61|965.81|976.6|965.8|2
1650117260000|2022-04-16 13:54:20|976.73|965.93|976.74|965.94|976.74|965.94|976.71|965.91|4
1650117270000|2022-04-16 13:54:30|976.76|965.96|976.79|965.99|976.82|966.02|976.75|965.95|12
1650117280000|2022-04-16 13:54:40|976.8|966|976.79|965.99|976.8|966|976.79|965.99|4
1650117290000|2022-04-16 13:54:50|976.8|966|976.79|965.99|976.8|966|976.79|965.99|6
1650117300000|2022-04-16 13:55:00|976.8|966|976.8|966|976.8|966|976.79|965.99|3
1650117310000|2022-04-16 13:55:10|976.79|965.99|976.8|966|976.8|966|976.79|965.99|2
1650117360000|2022-04-16 13:56:00|976.79|965.99|976.79|965.99|976.79|965.99|976.79|965.99|1
1650117390000|2022-04-16 13:56:30|976.78|965.98|976.79|965.99|976.79|965.99|976.78|965.98|4
1650117400000|2022-04-16 13:56:40|976.75|965.95|976.79|965.99|976.79|965.99|976.75|965.95|2
1650117410000|2022-04-16 13:56:50|976.8|966|977.73|966.93|977.73|966.93|976.79|965.99|5
1650117420000|2022-04-16 13:57:00|977.88|967.08|977.88|967.08|977.89|967.09|977.88|967.08|13
1650117430000|2022-04-16 13:57:10|977.89|967.09|977.8|967|977.89|967.09|977.8|967|19
1650117440000|2022-04-16 13:57:20|977.81|967.01|977.8|967|977.81|967.01|977.8|967|18
1650117450000|2022-04-16 13:57:30|977.68|966.88|977.02|966.22|977.68|966.88|977.01|966.21|3
1650117480000|2022-04-16 13:58:00|976.93|966.13|976.93|966.13|976.93|966.13|976.93|966.13|1
1650117530000|2022-04-16 13:58:50|977.03|966.23|977.19|966.39|977.19|966.39|977.03|966.23|2
1650117540000|2022-04-16 13:59:00|977.39|966.59|977.39|966.59|977.39|966.59|977.39|966.59|1
1650117550000|2022-04-16 13:59:10|977.53|966.73|977.53|966.73|977.53|966.73|977.53|966.73|1
1650117560000|2022-04-16 13:59:20|977.39|966.59|977.4|966.6|977.4|966.6|977.39|966.59|14
1650117570000|2022-04-16 13:59:30|977.37|966.57|977.53|966.73|977.54|966.74|977.37|966.57|4
1650117580000|2022-04-16 13:59:40|977.54|966.74|977.53|966.73|977.54|966.74|977.53|966.73|4
1650117590000|2022-04-16 13:59:50|977.54|966.74|977.53|966.73|977.54|966.74|977.53|966.73|6
1650117600000|2022-04-16 14:00:00|977.54|966.74|977.71|966.91|977.71|966.91|977.53|966.73|3
1650117610000|2022-04-16 14:00:10|977.72|966.92|977.71|966.91|977.72|966.92|977.71|966.91|2
1650117630000|2022-04-16 14:00:30|977.7|966.9|977.7|966.9|977.7|966.9|977.7|966.9|1
1650117640000|2022-04-16 14:00:40|977.69|966.89|977.7|966.9|977.7|966.9|977.69|966.89|2
1650117650000|2022-04-16 14:00:50|977.75|966.95|977.75|966.95|977.75|966.95|977.75|966.95|1
1650117660000|2022-04-16 14:01:00|977.54|966.74|977.54|966.74|977.54|966.74|977.54|966.74|1
1650117680000|2022-04-16 14:01:20|977.51|966.71|977.51|966.71|977.51|966.71|977.51|966.71|1
1650117700000|2022-04-16 14:01:40|977.53|966.73|977.71|966.91|977.71|966.91|977.53|966.73|19
1650117710000|2022-04-16 14:01:50|977.7|966.9|977.71|966.91|977.71|966.91|977.7|966.9|18
1650117720000|2022-04-16 14:02:00|977.7|966.9|977.71|966.91|977.71|966.91|977.7|966.9|16
1650117730000|2022-04-16 14:02:10|977.7|966.9|977.71|966.91|977.71|966.91|977.7|966.9|6
1650117740000|2022-04-16 14:02:20|977.7|966.9|977.58|966.78|977.7|966.9|977.58|966.78|2
1650117750000|2022-04-16 14:02:30|977.42|966.62|977.02|966.22|977.42|966.62|977.02|966.22|4
1650117760000|2022-04-16 14:02:40|977.06|966.26|976.93|966.13|977.06|966.26|976.93|966.13|6
1650117800000|2022-04-16 14:03:20|977.18|966.38|977.54|966.74|977.54|966.74|977.16|966.36|4
1650117820000|2022-04-16 14:03:40|977.52|966.72|977.52|966.72|977.52|966.72|977.52|966.72|1
1650117840000|2022-04-16 14:04:00|977.37|966.57|977.37|966.57|977.37|966.57|977.37|966.57|1
1650117870000|2022-04-16 14:04:30|977.33|966.53|976.94|966.14|977.33|966.53|976.94|966.14|8
1650117880000|2022-04-16 14:04:40|976.92|966.12|976.92|966.12|976.92|966.12|976.92|966.12|1
1650117900000|2022-04-16 14:05:00|976.83|966.03|976.83|966.03|976.83|966.03|976.83|966.03|1
1650117910000|2022-04-16 14:05:10|976.84|966.04|976.84|966.04|976.84|966.04|976.84|966.04|1
1650117920000|2022-04-16 14:05:20|976.79|965.99|975.9|965.1|976.79|965.99|975.9|965.1|12
1650117930000|2022-04-16 14:05:30|975.84|965.04|975.72|964.92|975.84|965.04|975.72|964.92|3
1650117950000|2022-04-16 14:05:50|975.73|964.93|975.82|965.02|975.82|965.02|975.72|964.92|3
1650117960000|2022-04-16 14:06:00|975.84|965.04|975.89|965.09|975.89|965.09|975.84|965.04|2
1650117970000|2022-04-16 14:06:10|975.84|965.04|975.84|965.04|975.84|965.04|975.84|965.04|1
1650117980000|2022-04-16 14:06:20|975.91|965.11|976.06|965.26|976.06|965.26|975.91|965.11|3
1650117990000|2022-04-16 14:06:30|976.07|965.27|976.42|965.62|976.44|965.64|976.07|965.27|9
1650118000000|2022-04-16 14:06:40|976.44|965.64|976.44|965.64|976.44|965.64|976.42|965.62|13
1650118020000|2022-04-16 14:07:00|976.54|965.74|976.54|965.74|976.55|965.75|976.54|965.74|3
1650118030000|2022-04-16 14:07:10|976.55|965.75|976.54|965.74|976.55|965.75|976.54|965.74|4
1650118040000|2022-04-16 14:07:20|976.55|965.75|976.54|965.74|976.55|965.75|976.53|965.73|6
1650118050000|2022-04-16 14:07:30|976.55|965.75|976.54|965.74|976.55|965.75|976.54|965.74|4
1650118060000|2022-04-16 14:07:40|976.55|965.75|976.54|965.74|976.55|965.75|976.54|965.74|4
1650118070000|2022-04-16 14:07:50|976.55|965.75|976.54|965.74|976.55|965.75|976.54|965.74|4
1650118080000|2022-04-16 14:08:00|976.39|965.59|976.39|965.59|976.4|965.6|976.39|965.59|3
1650118090000|2022-04-16 14:08:10|976.4|965.6|976.42|965.62|976.42|965.62|976.39|965.59|4
1650118100000|2022-04-16 14:08:20|976.54|965.74|976.58|965.78|976.58|965.78|976.54|965.74|3
1650118110000|2022-04-16 14:08:30|976.83|966.03|976.98|966.18|976.98|966.18|976.83|966.03|2
1650118120000|2022-04-16 14:08:40|977.26|966.46|977.34|966.54|977.39|966.59|977.26|966.46|4
1650118130000|2022-04-16 14:08:50|977.39|966.59|977.34|966.54|977.39|966.59|977.34|966.54|18
1650118140000|2022-04-16 14:09:00|977.39|966.59|977.41|966.61|977.46|966.66|977.34|966.54|17
1650118150000|2022-04-16 14:09:10|977.46|966.66|977.41|966.61|977.46|966.66|977.41|966.61|14
1650118160000|2022-04-16 14:09:20|977.46|966.66|977.71|966.91|977.71|966.91|977.41|966.61|15
1650118170000|2022-04-16 14:09:30|977.57|966.77|976.99|966.19|977.6|966.8|976.99|966.19|11
1650118180000|2022-04-16 14:09:40|976.89|966.09|976.89|966.09|976.89|966.09|976.89|966.09|1
1650118220000|2022-04-16 14:10:20|976.91|966.11|976.91|966.11|976.91|966.11|976.91|966.11|1
1650118280000|2022-04-16 14:11:20|976.92|966.12|976.92|966.12|976.92|966.12|976.91|966.11|3
1650118290000|2022-04-16 14:11:30|976.91|966.11|976.74|965.94|976.91|966.11|976.74|965.94|3
1650118320000|2022-04-16 14:12:00|976.76|965.96|976.76|965.96|976.76|965.96|976.76|965.96|1
1650118370000|2022-04-16 14:12:50|976.63|965.83|976.76|965.96|976.76|965.96|976.56|965.76|4
1650118380000|2022-04-16 14:13:00|976.61|965.81|976.61|965.81|976.61|965.81|976.61|965.81|1
1650118390000|2022-04-16 14:13:10|976.4|965.6|976.44|965.64|976.49|965.69|976.4|965.6|4
1650118400000|2022-04-16 14:13:20|976.22|965.42|976.05|965.25|976.22|965.42|976|965.2|5
1650118410000|2022-04-16 14:13:30|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1650118440000|2022-04-16 14:14:00|975.8|965|975.8|965|975.8|965|975.8|965|1
1650118480000|2022-04-16 14:14:40|975.79|964.99|975.73|964.93|975.79|964.99|975.73|964.93|3
1650118490000|2022-04-16 14:14:50|975.54|964.74|975.02|964.22|975.54|964.74|975.02|964.22|3
1650118500000|2022-04-16 14:15:00|974.97|964.17|974.97|964.17|974.97|964.17|974.97|964.17|1
1650118510000|2022-04-16 14:15:10|974.96|964.16|974.81|964.01|974.97|964.17|974.81|964.01|17
1650118520000|2022-04-16 14:15:20|974.79|963.99|974.79|963.99|974.79|963.99|974.79|963.99|1
1650118540000|2022-04-16 14:15:40|974.81|964.01|974.81|964.01|974.81|964.01|974.81|964.01|1
1650118550000|2022-04-16 14:15:50|974.83|964.03|974.85|964.05|974.86|964.06|974.81|964.01|9
1650118560000|2022-04-16 14:16:00|974.84|964.04|974.79|963.99|974.89|964.09|974.79|963.99|9
1650118570000|2022-04-16 14:16:10|974.8|964|975.58|964.78|975.58|964.78|974.79|963.99|16
1650118580000|2022-04-16 14:16:20|975.57|964.77|975.58|964.78|975.58|964.78|975.57|964.77|18
1650118590000|2022-04-16 14:16:30|975.42|964.62|974.93|964.13|975.42|964.62|974.93|964.13|4
1650118600000|2022-04-16 14:16:40|974.88|964.08|974.88|964.08|974.9|964.1|974.88|964.08|9
1650118610000|2022-04-16 14:16:50|974.9|964.1|974.98|964.18|974.98|964.18|974.88|964.08|10
1650118630000|2022-04-16 14:17:10|975.08|964.28|975.08|964.28|975.08|964.28|975.08|964.28|1
1650118640000|2022-04-16 14:17:20|975.1|964.3|975.1|964.3|975.1|964.3|975.1|964.3|1
1650118670000|2022-04-16 14:17:50|975.24|964.44|975.24|964.44|975.24|964.44|975.24|964.44|1
1650118680000|2022-04-16 14:18:00|975.23|964.43|975.23|964.43|975.23|964.43|975.23|964.43|1
1650118710000|2022-04-16 14:18:30|975.24|964.44|975.23|964.43|975.24|964.44|975.23|964.43|2
1650118730000|2022-04-16 14:18:50|974.93|964.13|974.92|964.12|974.93|964.13|974.91|964.11|12
1650118740000|2022-04-16 14:19:00|974.91|964.11|974.89|964.09|974.92|964.12|974.89|964.09|3
1650118760000|2022-04-16 14:19:20|974.9|964.1|974.9|964.1|975.06|964.26|974.9|964.1|8
1650118770000|2022-04-16 14:19:30|974.98|964.18|974.9|964.1|974.98|964.18|974.9|964.1|2
1650118850000|2022-04-16 14:20:50|974.8|964|974.8|964|974.81|964.01|974.8|964|9
1650118860000|2022-04-16 14:21:00|974.81|964.01|974.84|964.04|974.84|964.04|974.8|964|3
1650118870000|2022-04-16 14:21:10|974.79|963.99|974.79|963.99|974.79|963.99|974.79|963.99|1
1650118890000|2022-04-16 14:21:30|974.78|963.98|974.78|963.98|974.78|963.98|974.78|963.98|1
1650118930000|2022-04-16 14:22:10|974.89|964.09|974.4|963.6|974.94|964.14|974.39|963.59|12
1650118940000|2022-04-16 14:22:20|974.54|963.74|974.4|963.6|974.54|963.74|974.39|963.59|20
1650118950000|2022-04-16 14:22:30|974.45|963.65|974.39|963.59|974.45|963.65|974.39|963.59|15
1650118960000|2022-04-16 14:22:40|974.45|963.65|974.87|964.07|974.87|964.07|974.39|963.59|14
1650118970000|2022-04-16 14:22:50|974.86|964.06|975.71|964.91|975.71|964.91|974.86|964.06|13
1650118980000|2022-04-16 14:23:00|975.82|965.02|976.03|965.23|976.03|965.23|975.82|965.02|3
1650118990000|2022-04-16 14:23:10|976.08|965.28|976.08|965.28|976.09|965.29|976.08|965.28|9
1650119000000|2022-04-16 14:23:20|976.09|965.29|976.08|965.28|976.09|965.29|976.08|965.28|16
1650119010000|2022-04-16 14:23:30|976.09|965.29|976.05|965.25|976.09|965.29|976.05|965.25|17
1650119020000|2022-04-16 14:23:40|976.06|965.26|976.05|965.25|976.06|965.26|976.05|965.25|18
1650119030000|2022-04-16 14:23:50|976.06|965.26|975.91|965.11|976.35|965.55|975.91|965.11|6
1650119050000|2022-04-16 14:24:10|975.82|965.02|975.82|965.02|975.82|965.02|975.82|965.02|1
1650119060000|2022-04-16 14:24:20|975.83|965.03|975.82|965.02|975.83|965.03|975.82|965.02|2
1650119100000|2022-04-16 14:25:00|975.89|965.09|976.3|965.5|976.3|965.5|975.89|965.09|3
1650119110000|2022-04-16 14:25:10|976.21|965.41|976.01|965.21|976.21|965.41|976.01|965.21|9
1650119120000|2022-04-16 14:25:20|976.02|965.22|975.87|965.07|976.02|965.22|975.87|965.07|11
1650119150000|2022-04-16 14:25:50|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1650119160000|2022-04-16 14:26:00|975.98|965.18|976.2|965.4|976.34|965.54|975.98|965.18|14
1650119170000|2022-04-16 14:26:10|976.34|965.54|976.31|965.51|976.44|965.64|976.3|965.5|14
1650119180000|2022-04-16 14:26:20|976.3|965.5|976.85|966.05|976.85|966.05|976.3|965.5|19
1650119190000|2022-04-16 14:26:30|976.84|966.04|976.85|966.05|976.85|966.05|976.84|966.04|18
1650119200000|2022-04-16 14:26:40|976.84|966.04|976.84|966.04|976.85|966.05|976.84|966.04|15
1650119210000|2022-04-16 14:26:50|976.85|966.05|976.9|966.1|976.91|966.11|976.84|966.04|19
1650119220000|2022-04-16 14:27:00|976.91|966.11|976.96|966.16|976.96|966.16|976.9|966.1|5
1650119230000|2022-04-16 14:27:10|976.97|966.17|976.96|966.16|976.97|966.17|976.96|966.16|10
1650119240000|2022-04-16 14:27:20|976.92|966.12|976.92|966.12|976.92|966.12|976.92|966.12|1
1650119280000|2022-04-16 14:28:00|976.96|966.16|976.97|966.17|977.24|966.44|976.96|966.16|13
1650119290000|2022-04-16 14:28:10|976.98|966.18|976.97|966.17|976.98|966.18|976.97|966.17|18
1650119300000|2022-04-16 14:28:20|976.98|966.18|976.97|966.17|976.98|966.18|976.97|966.17|16
1650119310000|2022-04-16 14:28:30|976.98|966.18|977.05|966.25|977.05|966.25|976.97|966.17|17
1650119320000|2022-04-16 14:28:40|977.04|966.24|977.05|966.25|977.05|966.25|977.04|966.24|16
1650119330000|2022-04-16 14:28:50|977.04|966.24|977.05|966.25|977.05|966.25|977.04|966.24|18
1650119340000|2022-04-16 14:29:00|977.04|966.24|976.96|966.16|977.05|966.25|976.96|966.16|7
1650119390000|2022-04-16 14:29:50|976.93|966.13|976.96|966.16|976.96|966.16|976.93|966.13|4
1650119400000|2022-04-16 14:30:00|976.91|966.11|976.9|966.1|976.92|966.12|976.9|966.1|14
1650119410000|2022-04-16 14:30:10|976.91|966.11|976.9|966.1|976.91|966.11|976.9|966.1|16
1650119420000|2022-04-16 14:30:20|976.91|966.11|976.9|966.1|976.91|966.11|976.9|966.1|16
1650119430000|2022-04-16 14:30:30|976.91|966.11|976.65|965.85|976.91|966.11|976.02|965.22|11
1650119440000|2022-04-16 14:30:40|976.79|965.99|976.79|965.99|976.79|965.99|976.78|965.98|3
1650119450000|2022-04-16 14:30:50|976.78|965.98|976.78|965.98|976.79|965.99|976.77|965.97|5
1650119460000|2022-04-16 14:31:00|976.77|965.97|976.78|965.98|976.78|965.98|976.77|965.97|16
1650119470000|2022-04-16 14:31:10|976.77|965.97|976.78|965.98|976.78|965.98|976.77|965.97|16
1650119480000|2022-04-16 14:31:20|976.77|965.97|976.77|965.97|976.78|965.98|976.77|965.97|19
1650119490000|2022-04-16 14:31:30|976.12|965.32|976.02|965.22|976.21|965.41|976.02|965.22|10
1650119500000|2022-04-16 14:31:40|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1650119510000|2022-04-16 14:31:50|975.89|965.09|974.92|964.12|975.89|965.09|974.92|964.12|10
1650119520000|2022-04-16 14:32:00|974.9|964.1|974.89|964.09|974.9|964.1|974.89|964.09|2
1650119530000|2022-04-16 14:32:10|974.8|964|974.81|964.01|974.81|964.01|974.76|963.96|13
1650119540000|2022-04-16 14:32:20|974.8|964|975.01|964.21|975.01|964.21|974.8|964|11
1650119550000|2022-04-16 14:32:30|975.03|964.23|975.14|964.34|975.14|964.34|975.03|964.23|3
1650119570000|2022-04-16 14:32:50|975.23|964.43|975.73|964.93|975.73|964.93|975.15|964.35|8
1650119580000|2022-04-16 14:33:00|975.84|965.04|975.84|965.04|975.84|965.04|975.84|965.04|1
1650119630000|2022-04-16 14:33:50|975.86|965.06|975.89|965.09|975.89|965.09|975.86|965.06|2
1650119640000|2022-04-16 14:34:00|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1650119660000|2022-04-16 14:34:20|975.89|965.09|975.89|965.09|975.89|965.09|975.89|965.09|1
1650119700000|2022-04-16 14:35:00|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1650119740000|2022-04-16 14:35:40|975.89|965.09|975.89|965.09|975.89|965.09|975.89|965.09|1
1650119760000|2022-04-16 14:36:00|975.81|965.01|975.81|965.01|975.81|965.01|975.81|965.01|1
1650119800000|2022-04-16 14:36:40|975.79|964.99|975.79|964.99|975.79|964.99|975.79|964.99|1
1650119810000|2022-04-16 14:36:50|975.61|964.81|975.03|964.23|975.61|964.81|975.03|964.23|3
1650119820000|2022-04-16 14:37:00|975.02|964.22|975.02|964.22|975.02|964.22|975.01|964.21|17
1650119830000|2022-04-16 14:37:10|975.01|964.21|975.02|964.22|975.02|964.22|975.01|964.21|16
1650119840000|2022-04-16 14:37:20|975.01|964.21|975.01|964.21|975.02|964.22|975.01|964.21|17
1650119850000|2022-04-16 14:37:30|975|964.2|974.9|964.1|975|964.2|974.9|964.1|2
1650119860000|2022-04-16 14:37:40|974.91|964.11|974.88|964.08|974.91|964.11|974.88|964.08|2
1650119870000|2022-04-16 14:37:50|974.87|964.07|974.88|964.08|974.88|964.08|974.87|964.07|6
1650119880000|2022-04-16 14:38:00|974.98|964.18|975.19|964.39|975.3|964.5|974.98|964.18|14
1650119890000|2022-04-16 14:38:10|975.26|964.46|975.26|964.46|975.3|964.5|975.26|964.46|15
1650119900000|2022-04-16 14:38:20|975.3|964.5|975.73|964.93|975.74|964.94|975.26|964.46|15
1650119910000|2022-04-16 14:38:30|975.74|964.94|975.74|964.94|975.74|964.94|975.73|964.93|17
1650119920000|2022-04-16 14:38:40|975.73|964.93|975.81|965.01|975.81|965.01|975.73|964.93|17
1650119930000|2022-04-16 14:38:50|975.82|965.02|975.81|965.01|975.82|965.02|975.81|965.01|12
1650119940000|2022-04-16 14:39:00|975.82|965.02|975.81|965.01|975.82|965.02|975.81|965.01|2
1650119950000|2022-04-16 14:39:10|975.82|965.02|975.81|965.01|975.82|965.02|975.81|965.01|8
1650119960000|2022-04-16 14:39:20|975.82|965.02|975.73|964.93|975.82|965.02|975.73|964.93|3
1650119970000|2022-04-16 14:39:30|975.74|964.94|975.74|964.94|975.74|964.94|975.74|964.94|1
1650119980000|2022-04-16 14:39:40|975.75|964.95|975.74|964.94|975.75|964.95|975.74|964.94|2
1650119990000|2022-04-16 14:39:50|975.75|964.95|975.74|964.94|975.75|964.95|975.74|964.94|2
1650120000000|2022-04-16 14:40:00|975.76|964.96|975.76|964.96|975.76|964.96|975.76|964.96|1
1650120060000|2022-04-16 14:41:00|975.74|964.94|975.74|964.94|975.74|964.94|975.74|964.94|1
1650120080000|2022-04-16 14:41:20|975.73|964.93|975.74|964.94|975.74|964.94|975.73|964.93|10
1650120090000|2022-04-16 14:41:30|975.73|964.93|975.71|964.91|975.74|964.94|975.71|964.91|10
1650120100000|2022-04-16 14:41:40|975.62|964.82|975.08|964.28|975.62|964.82|975.08|964.28|2
1650120120000|2022-04-16 14:42:00|974.95|964.15|974.95|964.15|974.96|964.16|974.95|964.15|13
1650120130000|2022-04-16 14:42:10|974.96|964.16|974.9|964.1|974.96|964.16|974.9|964.1|17
1650120140000|2022-04-16 14:42:20|974.91|964.11|974.9|964.1|974.91|964.11|974.9|964.1|16
1650120150000|2022-04-16 14:42:30|974.91|964.11|974.9|964.1|974.91|964.11|974.9|964.1|18
1650120160000|2022-04-16 14:42:40|974.91|964.11|974.9|964.1|974.91|964.11|974.9|964.1|18
1650120170000|2022-04-16 14:42:50|974.91|964.11|974.9|964.1|974.91|964.11|974.9|964.1|18
1650120180000|2022-04-16 14:43:00|974.91|964.11|974.9|964.1|974.91|964.11|974.9|964.1|18
1650120190000|2022-04-16 14:43:10|974.91|964.11|974.9|964.1|974.91|964.11|974.9|964.1|18
1650120200000|2022-04-16 14:43:20|974.91|964.11|974.88|964.08|974.91|964.11|974.88|964.08|15
1650120210000|2022-04-16 14:43:30|974.9|964.1|974.88|964.08|974.9|964.1|974.88|964.08|12
1650120220000|2022-04-16 14:43:40|974.9|964.1|974.88|964.08|974.9|964.1|974.88|964.08|14
1650120230000|2022-04-16 14:43:50|974.9|964.1|974.88|964.08|974.9|964.1|974.88|964.08|12
1650120240000|2022-04-16 14:44:00|974.9|964.1|974.91|964.11|974.91|964.11|974.88|964.08|17
1650120250000|2022-04-16 14:44:10|974.9|964.1|974.91|964.11|974.91|964.11|974.9|964.1|10
1650120260000|2022-04-16 14:44:20|974.9|964.1|974.91|964.11|974.91|964.11|974.9|964.1|4
1650120270000|2022-04-16 14:44:30|974.9|964.1|974.91|964.11|974.91|964.11|974.9|964.1|8
1650120280000|2022-04-16 14:44:40|974.9|964.1|974.91|964.11|974.91|964.11|974.9|964.1|4
1650120300000|2022-04-16 14:45:00|974.95|964.15|974.96|964.16|975.07|964.27|974.95|964.15|3
1650120320000|2022-04-16 14:45:20|974.91|964.11|974.91|964.11|974.91|964.11|974.91|964.11|1
1650120360000|2022-04-16 14:46:00|974.92|964.12|974.92|964.12|974.92|964.12|974.92|964.12|1
1650120410000|2022-04-16 14:46:50|974.91|964.11|974.91|964.11|974.91|964.11|974.91|964.11|1
1650120420000|2022-04-16 14:47:00|974.98|964.18|974.98|964.18|974.98|964.18|974.98|964.18|1
1650120450000|2022-04-16 14:47:30|975.05|964.25|975.05|964.25|975.05|964.25|975.05|964.25|1
1650120480000|2022-04-16 14:48:00|974.93|964.13|974.93|964.13|974.93|964.13|974.93|964.13|1
1650120510000|2022-04-16 14:48:30|975.01|964.21|975.01|964.21|975.01|964.21|975.01|964.21|1
1650120520000|2022-04-16 14:48:40|974.93|964.13|974.93|964.13|974.93|964.13|974.93|964.13|1
1650120530000|2022-04-16 14:48:50|974.97|964.17|975.01|964.21|975.01|964.21|974.97|964.17|2
1650120540000|2022-04-16 14:49:00|975.03|964.23|975.07|964.27|975.07|964.27|975.03|964.23|3
1650120550000|2022-04-16 14:49:10|975.04|964.24|975.04|964.24|975.04|964.24|975.04|964.24|1
1650120600000|2022-04-16 14:50:00|975.01|964.21|975.01|964.21|975.01|964.21|975.01|964.21|1
1650120610000|2022-04-16 14:50:10|974.97|964.17|974.8|964|975.05|964.25|974.8|964|4
1650120620000|2022-04-16 14:50:20|974.81|964.01|974.89|964.09|974.89|964.09|974.81|964.01|2
1650120650000|2022-04-16 14:50:50|974.88|964.08|974.83|964.03|974.88|964.08|974.83|964.03|2
1650120660000|2022-04-16 14:51:00|974.82|964.02|974.82|964.02|974.82|964.02|974.81|964.01|7
1650120670000|2022-04-16 14:51:10|974.81|964.01|974.82|964.02|974.82|964.02|974.81|964.01|12
1650120680000|2022-04-16 14:51:20|974.81|964.01|974.82|964.02|974.82|964.02|974.81|964.01|16
1650120690000|2022-04-16 14:51:30|974.81|964.01|975.27|964.47|975.27|964.47|974.81|964.01|6
1650120700000|2022-04-16 14:51:40|975.47|964.67|976.07|965.27|976.55|965.75|975.44|964.64|21
1650120710000|2022-04-16 14:51:50|976.08|965.28|975.98|965.18|976.08|965.28|975.98|965.18|8
1650120720000|2022-04-16 14:52:00|976.06|965.26|975.92|965.12|976.06|965.26|975.92|965.12|3
1650120730000|2022-04-16 14:52:10|975.98|965.18|975.97|965.17|976.09|965.29|975.97|965.17|4
1650120740000|2022-04-16 14:52:20|975.98|965.18|976.79|965.99|976.8|966|975.97|965.17|9
1650120770000|2022-04-16 14:52:50|976.78|965.98|976.23|965.43|976.78|965.98|976.23|965.43|4
1650120780000|2022-04-16 14:53:00|976.05|965.25|976.05|965.25|976.05|965.25|976.05|965.25|1
1650120810000|2022-04-16 14:53:30|976.1|965.3|976.05|965.25|976.1|965.3|976.05|965.25|2
1650120820000|2022-04-16 14:53:40|976.11|965.31|976.11|965.31|976.11|965.31|976.11|965.31|1
1650120830000|2022-04-16 14:53:50|976.05|965.25|976.2|965.4|976.2|965.4|976.05|965.25|7
1650120840000|2022-04-16 14:54:00|976.37|965.57|976.37|965.57|976.38|965.58|976.37|965.57|5
1650120850000|2022-04-16 14:54:10|976.23|965.43|976.12|965.32|976.23|965.43|976.12|965.32|2
1650120860000|2022-04-16 14:54:20|976.1|965.3|976.1|965.3|976.1|965.3|976.1|965.3|1
1650120870000|2022-04-16 14:54:30|976.05|965.25|976.07|965.27|976.07|965.27|976.05|965.25|2
1650120890000|2022-04-16 14:54:50|976.06|965.26|976.06|965.26|976.07|965.27|976.06|965.26|3
1650120900000|2022-04-16 14:55:00|976.07|965.27|976.07|965.27|976.07|965.27|976.07|965.27|1
1650120940000|2022-04-16 14:55:40|976.08|965.28|976.08|965.28|976.08|965.28|976.08|965.28|1
1650120960000|2022-04-16 14:56:00|976.04|965.24|976.04|965.24|976.06|965.26|976.04|965.24|5
1650121010000|2022-04-16 14:56:50|975.88|965.08|975.88|965.08|975.88|965.08|975.88|965.08|1
1650121020000|2022-04-16 14:57:00|975.84|965.04|975.84|965.04|975.84|965.04|975.84|965.04|1
1650121040000|2022-04-16 14:57:20|975.85|965.05|975.84|965.04|975.85|965.05|975.84|965.04|2
1650121070000|2022-04-16 14:57:50|975.9|965.1|975.89|965.09|975.9|965.1|975.89|965.09|2
1650121080000|2022-04-16 14:58:00|975.73|964.93|975.73|964.93|975.73|964.93|975.73|964.93|1
1650121150000|2022-04-16 14:59:10|975.75|964.95|975.75|964.95|975.75|964.95|975.75|964.95|1
1650121160000|2022-04-16 14:59:20|975.85|965.05|975.85|965.05|975.85|965.05|975.85|965.05|1
1650121180000|2022-04-16 14:59:40|975.87|965.07|975.86|965.06|975.87|965.07|975.86|965.06|2
1650121200000|2022-04-16 15:00:00|975.92|965.12|978.71|967.91|978.85|968.05|975.92|965.12|21
1650121210000|2022-04-16 15:00:10|978.66|967.86|978.89|968.09|978.89|968.09|977.92|967.12|11
1650121220000|2022-04-16 15:00:20|978.97|968.17|980.47|969.67|980.47|969.67|978.97|968.17|19
1650121230000|2022-04-16 15:00:30|980.7|969.9|980.85|970.05|981.25|970.45|980.7|969.9|10
1650121240000|2022-04-16 15:00:40|980.89|970.09|981.59|970.79|981.59|970.79|980.59|969.79|8
1650121250000|2022-04-16 15:00:50|981.55|970.75|981.55|970.75|981.55|970.75|981.55|970.75|1
1650121260000|2022-04-16 15:01:00|981.56|970.76|981.56|970.76|981.56|970.76|981.56|970.76|1
1650121270000|2022-04-16 15:01:10|981.62|970.82|982.14|971.34|982.14|971.34|981.62|970.82|7
1650121280000|2022-04-16 15:01:20|982.16|971.36|982.15|971.35|982.3|971.5|982.14|971.34|11
1650121290000|2022-04-16 15:01:30|982.09|971.29|981.86|971.06|982.09|971.29|981.86|971.06|4
1650121300000|2022-04-16 15:01:40|981.87|971.07|981.66|970.86|981.87|971.07|981.66|970.86|4
1650121310000|2022-04-16 15:01:50|981.52|970.72|981.14|970.34|981.52|970.72|981.14|970.34|4
1650121320000|2022-04-16 15:02:00|981|970.2|980.97|970.17|981|970.2|980.97|970.17|2
1650121330000|2022-04-16 15:02:10|981.08|970.28|981.08|970.28|981.08|970.28|981.08|970.28|1
1650121340000|2022-04-16 15:02:20|981.05|970.25|981.05|970.25|981.05|970.25|981.05|970.25|1
1650121350000|2022-04-16 15:02:30|980.97|970.17|980.97|970.17|980.97|970.17|980.97|970.17|1
1650121360000|2022-04-16 15:02:40|980.96|970.16|980.97|970.17|981.05|970.25|980.96|970.16|4
1650121370000|2022-04-16 15:02:50|981|970.2|981|970.2|981|970.2|981|970.2|1
1650121380000|2022-04-16 15:03:00|981.02|970.22|980.33|969.53|981.02|970.22|980.33|969.53|6
1650121390000|2022-04-16 15:03:10|979.97|969.17|980.08|969.28|980.08|969.28|979.97|969.17|2
1650121400000|2022-04-16 15:03:20|980.06|969.26|979.95|969.15|980.06|969.26|979.91|969.11|9
1650121410000|2022-04-16 15:03:30|979.92|969.12|979.83|969.03|979.92|969.12|979.83|969.03|2
1650121430000|2022-04-16 15:03:50|979.84|969.04|979.84|969.04|979.84|969.04|979.84|969.04|1
1650121440000|2022-04-16 15:04:00|979.73|968.93|979.33|968.53|979.73|968.93|979.33|968.53|8
1650121450000|2022-04-16 15:04:10|979.31|968.51|978.68|967.88|979.34|968.54|978.47|967.67|9
1650121470000|2022-04-16 15:04:30|978.86|968.06|978.9|968.1|978.9|968.1|978.86|968.06|2
1650121480000|2022-04-16 15:04:40|978.89|968.09|978.32|967.52|978.9|968.1|978.32|967.52|8
1650121490000|2022-04-16 15:04:50|978.33|967.53|978.06|967.26|978.33|967.53|978.05|967.25|16
1650121500000|2022-04-16 15:05:00|978.05|967.25|977.01|966.21|978.06|967.26|977.01|966.21|9
1650121510000|2022-04-16 15:05:10|976.96|966.16|976.72|965.92|976.96|966.16|976.02|965.22|14
1650121520000|2022-04-16 15:05:20|976.66|965.86|976.81|966.01|976.81|966.01|976.66|965.86|4
1650121530000|2022-04-16 15:05:30|976.48|965.68|975.91|965.11|976.48|965.68|975.91|965.11|13
1650121550000|2022-04-16 15:05:50|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1650121570000|2022-04-16 15:06:10|976.46|965.66|976.58|965.78|976.58|965.78|976.46|965.66|15
1650121580000|2022-04-16 15:06:20|976.57|965.77|976.92|966.12|976.92|966.12|976.57|965.77|12
1650121600000|2022-04-16 15:06:40|977.05|966.25|977.79|966.99|977.79|966.99|977.05|966.25|6
1650121610000|2022-04-16 15:06:50|977.85|967.05|978.72|967.92|978.72|967.92|977.85|967.05|12
1650121620000|2022-04-16 15:07:00|978.73|967.93|979.56|968.76|979.57|968.77|978.73|967.93|11
1650121630000|2022-04-16 15:07:10|979.78|968.98|979.89|969.09|979.89|969.09|979.78|968.98|4
1650121650000|2022-04-16 15:07:30|979.9|969.1|979.9|969.1|979.9|969.1|979.89|969.09|5
1650121660000|2022-04-16 15:07:40|979.86|969.06|978.33|967.53|979.86|969.06|978.33|967.53|16
1650121670000|2022-04-16 15:07:50|978.06|967.26|978.06|967.26|978.06|967.26|977.96|967.16|3
1650121680000|2022-04-16 15:08:00|977.92|967.12|977.92|967.12|977.92|967.12|977.92|967.12|1
1650121690000|2022-04-16 15:08:10|978.03|967.23|978.03|967.23|978.03|967.23|978.03|967.23|1
1650121710000|2022-04-16 15:08:30|978.01|967.21|978.01|967.21|978.01|967.21|977.78|966.98|4
1650121720000|2022-04-16 15:08:40|977.92|967.12|977.92|967.12|977.92|967.12|977.92|967.12|1
1650121730000|2022-04-16 15:08:50|977.84|967.04|977.4|966.6|977.84|967.04|976.86|966.06|10
1650121740000|2022-04-16 15:09:00|977.41|966.61|977.41|966.61|977.41|966.61|977.4|966.6|9
1650121750000|2022-04-16 15:09:10|977.56|966.76|977.56|966.76|977.56|966.76|977.56|966.76|1
1650121760000|2022-04-16 15:09:20|977.84|967.04|977.84|967.04|977.84|967.04|977.84|967.04|1
1650121780000|2022-04-16 15:09:40|977.55|966.75|977.55|966.75|977.56|966.76|977.55|966.75|11
1650121790000|2022-04-16 15:09:50|977.56|966.76|977.55|966.75|977.56|966.76|977.55|966.75|2
1650121800000|2022-04-16 15:10:00|977.56|966.76|976.95|966.15|977.56|966.76|976.95|966.15|7
1650121810000|2022-04-16 15:10:10|976.8|966|976.8|966|976.8|966|976.8|966|1
1650121820000|2022-04-16 15:10:20|976.96|966.16|976.9|966.1|976.96|966.16|976.9|966.1|4
1650121850000|2022-04-16 15:10:50|976.92|966.12|976.92|966.12|976.92|966.12|976.92|966.12|1
1650121860000|2022-04-16 15:11:00|976.94|966.14|976.92|966.12|976.94|966.14|976.92|966.12|2
1650121880000|2022-04-16 15:11:20|977.04|966.24|977.51|966.71|977.51|966.71|977.04|966.24|3
1650121910000|2022-04-16 15:11:50|977.42|966.62|976.99|966.19|977.42|966.62|976.99|966.19|5
1650121920000|2022-04-16 15:12:00|976.91|966.11|976.88|966.08|976.91|966.11|976.88|966.08|2
1650121950000|2022-04-16 15:12:30|976.9|966.1|976.91|966.11|976.92|966.12|976.9|966.1|3
1650121970000|2022-04-16 15:12:50|976.9|966.1|976.89|966.09|976.9|966.1|976.89|966.09|2
1650121980000|2022-04-16 15:13:00|976.88|966.08|976.28|965.48|976.89|966.09|976.27|965.47|13
1650121990000|2022-04-16 15:13:10|976.25|965.45|976.17|965.37|976.25|965.45|976.17|965.37|2
1650122000000|2022-04-16 15:13:20|976.13|965.33|975.63|964.83|976.13|965.33|975.63|964.83|7
1650122010000|2022-04-16 15:13:30|975.66|964.86|975.69|964.89|975.75|964.95|974.96|964.16|17
1650122020000|2022-04-16 15:13:40|975.62|964.82|974.22|963.42|975.62|964.82|974.22|963.42|8
1650122030000|2022-04-16 15:13:50|973.97|963.17|972.24|961.44|973.97|963.17|972.24|961.44|17
1650122040000|2022-04-16 15:14:00|972.18|961.38|968.82|958.02|972.18|961.38|968.82|958.02|20
1650122050000|2022-04-16 15:14:10|968.69|957.89|967.18|956.38|968.69|957.89|966.62|955.82|16
1650122060000|2022-04-16 15:14:20|967.33|956.53|968|957.2|969.83|959.03|967.33|956.53|28
1650122070000|2022-04-16 15:14:30|967.76|956.96|968.7|957.9|968.89|958.09|967.12|956.32|23
1650122080000|2022-04-16 15:14:40|968.85|958.05|969.17|958.37|969.62|958.82|968.85|958.05|18
1650122090000|2022-04-16 15:14:50|969.03|958.23|968.13|957.33|969.16|958.36|968.13|957.33|14
1650122100000|2022-04-16 15:15:00|968.11|957.31|966.35|955.55|968.11|957.31|966.28|955.48|22
1650122110000|2022-04-16 15:15:10|966.48|955.68|966.97|956.17|967.23|956.43|966.48|955.68|19
1650122120000|2022-04-16 15:15:20|967.39|956.59|967.66|956.86|967.66|956.86|967.01|956.21|15
1650122130000|2022-04-16 15:15:30|967.89|957.09|968.64|957.84|968.8|958|967.89|957.09|11
1650122140000|2022-04-16 15:15:40|968.65|957.85|968.63|957.83|968.65|957.85|968.63|957.83|2
1650122150000|2022-04-16 15:15:50|968.49|957.69|968.58|957.78|968.58|957.78|968.12|957.32|13
1650122160000|2022-04-16 15:16:00|968.78|957.98|968.77|957.97|968.8|958|968.77|957.97|14
1650122170000|2022-04-16 15:16:10|968.75|957.95|968.72|957.92|968.75|957.95|968.72|957.92|3
1650122180000|2022-04-16 15:16:20|968.57|957.77|968.63|957.83|968.64|957.84|967.77|956.97|17
1650122190000|2022-04-16 15:16:30|968.54|957.74|968.77|957.97|968.78|957.98|968.54|957.74|8
1650122200000|2022-04-16 15:16:40|968.78|957.98|968.79|957.99|968.79|957.99|968.46|957.66|7
1650122210000|2022-04-16 15:16:50|968.8|958|968.89|958.09|968.9|958.1|968.79|957.99|16
1650122220000|2022-04-16 15:17:00|968.9|958.1|968.51|957.71|968.9|958.1|968.41|957.61|15
1650122230000|2022-04-16 15:17:10|968.33|957.53|969.37|958.57|969.37|958.57|968.16|957.36|19
1650122240000|2022-04-16 15:17:20|969.59|958.79|970.37|959.57|970.37|959.57|969.59|958.79|21
1650122250000|2022-04-16 15:17:30|970.51|959.71|970.51|959.71|970.61|959.81|970.5|959.7|18
1650122260000|2022-04-16 15:17:40|970.5|959.7|970.71|959.91|970.71|959.91|969.96|959.16|13
1650122270000|2022-04-16 15:17:50|970.5|959.7|970.33|959.53|970.7|959.9|969.8|959|17
1650122280000|2022-04-16 15:18:00|970.01|959.21|970.44|959.64|970.61|959.81|969.8|959|20
1650122290000|2022-04-16 15:18:10|970.03|959.23|969.89|959.09|970.03|959.23|969.89|959.09|4
1650122300000|2022-04-16 15:18:20|969.88|959.08|969.69|958.89|969.88|959.08|969.66|958.86|5
1650122310000|2022-04-16 15:18:30|969.72|958.92|970.23|959.43|970.43|959.63|969.6|958.8|14
1650122320000|2022-04-16 15:18:40|970.26|959.46|969.76|958.96|970.45|959.65|969.72|958.92|16
1650122330000|2022-04-16 15:18:50|969.77|958.97|969.38|958.58|969.77|958.97|969.38|958.58|15
1650122340000|2022-04-16 15:19:00|968.99|958.19|968.92|958.12|968.99|958.19|968.92|958.12|9
1650122350000|2022-04-16 15:19:10|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1650122360000|2022-04-16 15:19:20|968.89|958.09|968.91|958.11|968.91|958.11|968.85|958.05|7
1650122370000|2022-04-16 15:19:30|968.87|958.07|968.87|958.07|968.87|958.07|968.87|958.07|1
1650122380000|2022-04-16 15:19:40|968.91|958.11|969.04|958.24|969.04|958.24|968.91|958.11|4
1650122390000|2022-04-16 15:19:50|968.96|958.16|968.86|958.06|968.96|958.16|968.86|958.06|5
1650122400000|2022-04-16 15:20:00|968.84|958.04|969.01|958.21|969.01|958.21|968.84|958.04|3
1650122410000|2022-04-16 15:20:10|968.93|958.13|968.9|958.1|968.93|958.13|968.84|958.04|3
1650122420000|2022-04-16 15:20:20|968.87|958.07|968.87|958.07|968.87|958.07|968.87|958.07|1
1650122440000|2022-04-16 15:20:40|968.89|958.09|968.89|958.09|968.89|958.09|968.89|958.09|1
1650122450000|2022-04-16 15:20:50|968.77|957.97|968.76|957.96|968.77|957.97|968.76|957.96|12
1650122460000|2022-04-16 15:21:00|968.77|957.97|968.79|957.99|968.79|957.99|968.77|957.97|2
1650122470000|2022-04-16 15:21:10|968.78|957.98|968.78|957.98|968.78|957.98|968.78|957.98|1
1650122480000|2022-04-16 15:21:20|968.7|957.9|968.7|957.9|968.71|957.91|968.7|957.9|11
1650122490000|2022-04-16 15:21:30|968.59|957.79|967.75|956.95|968.59|957.79|967.75|956.95|11
1650122500000|2022-04-16 15:21:40|967.76|956.96|967.79|956.99|967.79|956.99|967.74|956.94|6
1650122510000|2022-04-16 15:21:50|967.8|957|967.94|957.14|968|957.2|967.8|957|5
1650122520000|2022-04-16 15:22:00|968|957.2|968.62|957.82|968.62|957.82|967.99|957.19|13
1650122530000|2022-04-16 15:22:10|968.63|957.83|968.83|958.03|968.83|958.03|968.63|957.83|6
1650122540000|2022-04-16 15:22:20|968.84|958.04|968.83|958.03|968.84|958.04|968.83|958.03|10
1650122550000|2022-04-16 15:22:30|968.84|958.04|968.83|958.03|968.84|958.04|968.83|958.03|18
1650122560000|2022-04-16 15:22:40|968.84|958.04|968.83|958.03|968.84|958.04|968.83|958.03|18
1650122570000|2022-04-16 15:22:50|968.96|958.16|969.69|958.89|969.69|958.89|968.96|958.16|3
1650122580000|2022-04-16 15:23:00|969.78|958.98|969.84|959.04|969.85|959.05|969.78|958.98|5
1650122590000|2022-04-16 15:23:10|969.92|959.12|969.92|959.12|969.92|959.12|969.92|959.12|1
1650122610000|2022-04-16 15:23:30|969.91|959.11|969.07|958.27|969.91|959.11|969.07|958.27|13
1650122620000|2022-04-16 15:23:40|969.08|958.28|968.92|958.12|969.08|958.28|968.92|958.12|2
1650122630000|2022-04-16 15:23:50|968.98|958.18|968.92|958.12|968.98|958.18|968.92|958.12|2
1650122640000|2022-04-16 15:24:00|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1650122690000|2022-04-16 15:24:50|968.89|958.09|968.89|958.09|968.9|958.1|968.89|958.09|5
1650122700000|2022-04-16 15:25:00|968.9|958.1|968.88|958.08|968.9|958.1|968.88|958.08|13
1650122710000|2022-04-16 15:25:10|968.89|958.09|968.88|958.08|968.89|958.09|968.88|958.08|2
1650122730000|2022-04-16 15:25:30|968.87|958.07|968.33|957.53|968.87|958.07|968.3|957.5|9
1650122740000|2022-04-16 15:25:40|968.3|957.5|968.15|957.35|968.53|957.73|968.15|957.35|3
1650122750000|2022-04-16 15:25:50|968.07|957.27|968.06|957.26|968.12|957.32|968.06|957.26|4
1650122760000|2022-04-16 15:26:00|968.12|957.32|968.34|957.54|968.34|957.54|968.06|957.26|6
1650122770000|2022-04-16 15:26:10|968.53|957.73|968.81|958.01|968.84|958.04|968.53|957.73|5
1650122790000|2022-04-16 15:26:30|968.91|958.11|969.41|958.61|969.41|958.61|968.91|958.11|5
1650122800000|2022-04-16 15:26:40|969.42|958.62|969.68|958.88|969.68|958.88|969.42|958.62|2
1650122810000|2022-04-16 15:26:50|969.66|958.86|969.84|959.04|969.84|959.04|969.66|958.86|6
1650122820000|2022-04-16 15:27:00|969.83|959.03|969.74|958.94|969.84|959.04|969.73|958.93|15
1650122830000|2022-04-16 15:27:10|969.73|958.93|969.74|958.94|969.74|958.94|969.73|958.93|16
1650122840000|2022-04-16 15:27:20|969.7|958.9|968.96|958.16|969.7|958.9|968.96|958.16|11
1650122870000|2022-04-16 15:27:50|968.95|958.15|968.96|958.16|968.96|958.16|968.95|958.15|6
1650122880000|2022-04-16 15:28:00|968.95|958.15|968.8|958|968.96|958.16|968.8|958|3
1650122890000|2022-04-16 15:28:10|968.81|958.01|968.82|958.02|968.82|958.02|968.8|958|4
1650122900000|2022-04-16 15:28:20|968.86|958.06|969.35|958.55|969.35|958.55|968.86|958.06|8
1650122910000|2022-04-16 15:28:30|969.45|958.65|969.45|958.65|969.45|958.65|969.45|958.65|1
1650122940000|2022-04-16 15:29:00|969.72|958.92|969.72|958.92|969.72|958.92|969.72|958.92|1
1650122950000|2022-04-16 15:29:10|969.79|958.99|969.79|958.99|969.79|958.99|969.79|958.99|1
1650122970000|2022-04-16 15:29:30|969.67|958.87|969.65|958.85|969.67|958.87|969.17|958.37|7
1650122980000|2022-04-16 15:29:40|969.67|958.87|969.02|958.22|969.67|958.87|969.02|958.22|10
1650122990000|2022-04-16 15:29:50|969.01|958.21|968.95|958.15|969.01|958.21|968.95|958.15|2
1650123000000|2022-04-16 15:30:00|969.01|958.21|968.6|957.8|969.01|958.21|968.6|957.8|5
1650123010000|2022-04-16 15:30:10|968.68|957.88|969.1|958.3|969.1|958.3|968.6|957.8|8
1650123020000|2022-04-16 15:30:20|969.32|958.52|969.67|958.87|969.67|958.87|969.32|958.52|7
1650123030000|2022-04-16 15:30:30|969.66|958.86|970.11|959.31|970.11|959.31|969.66|958.86|19
1650123040000|2022-04-16 15:30:40|970.1|959.3|970.23|959.43|970.23|959.43|970.1|959.3|16
1650123050000|2022-04-16 15:30:50|970.27|959.47|970.27|959.47|970.27|959.47|970.27|959.47|1
1650123060000|2022-04-16 15:31:00|970.04|959.24|970.04|959.24|970.04|959.24|970.04|959.24|1
1650123070000|2022-04-16 15:31:10|969.97|959.17|969.9|959.1|969.97|959.17|969.9|959.1|2
1650123090000|2022-04-16 15:31:30|969.88|959.08|969.88|959.08|969.88|959.08|969.88|959.08|1
1650123100000|2022-04-16 15:31:40|969.81|959.01|969.81|959.01|969.81|959.01|969.8|959|3
1650123110000|2022-04-16 15:31:50|969.8|959|969.27|958.47|969.8|959|969.16|958.36|8
1650123120000|2022-04-16 15:32:00|968.98|958.18|969.17|958.37|969.17|958.37|968.97|958.17|4
1650123140000|2022-04-16 15:32:20|969.14|958.34|969.37|958.57|969.37|958.57|969.14|958.34|8
1650123150000|2022-04-16 15:32:30|969.33|958.53|969.37|958.57|969.37|958.57|969.33|958.53|10
1650123160000|2022-04-16 15:32:40|969.33|958.53|969.19|958.39|969.33|958.53|969.19|958.39|2
1650123170000|2022-04-16 15:32:50|969|958.2|968.92|958.12|969.19|958.39|968.91|958.11|7
1650123180000|2022-04-16 15:33:00|968.81|958.01|967.92|957.12|968.81|958.01|967.92|957.12|14
1650123190000|2022-04-16 15:33:10|967.81|957.01|967.81|957.01|967.93|957.13|967.81|957.01|15
1650123200000|2022-04-16 15:33:20|967.8|957|967.8|957|967.8|957|967.8|957|1
1650123210000|2022-04-16 15:33:30|967.83|957.03|967.91|957.11|967.91|957.11|967.83|957.03|2
1650123220000|2022-04-16 15:33:40|968.24|957.44|968.22|957.42|968.24|957.44|968.22|957.42|2
1650123240000|2022-04-16 15:34:00|968.18|957.38|968.37|957.57|968.37|957.57|968.18|957.38|2
1650123250000|2022-04-16 15:34:10|968.38|957.58|968.33|957.53|968.38|957.58|968.33|957.53|5
1650123260000|2022-04-16 15:34:20|968.14|957.34|968.14|957.34|968.32|957.52|968.14|957.34|3
1650123270000|2022-04-16 15:34:30|968.04|957.24|967.9|957.1|968.04|957.24|967.9|957.1|3
1650123280000|2022-04-16 15:34:40|967.89|957.09|967.83|957.03|967.89|957.09|967.83|957.03|2
1650123290000|2022-04-16 15:34:50|967.82|957.02|967.71|956.91|967.82|957.02|967.71|956.91|2
1650123310000|2022-04-16 15:35:10|967.65|956.85|966.96|956.16|967.65|956.85|966.96|956.16|5
1650123320000|2022-04-16 15:35:20|966.9|956.1|966.9|956.1|967|956.2|966.9|956.1|5
1650123330000|2022-04-16 15:35:30|966.92|956.12|966.92|956.12|966.92|956.12|966.91|956.11|5
1650123340000|2022-04-16 15:35:40|966.91|956.11|967.07|956.27|967.07|956.27|966.9|956.1|8
1650123350000|2022-04-16 15:35:50|967.16|956.36|967.25|956.45|967.26|956.46|967.15|956.35|15
1650123360000|2022-04-16 15:36:00|967.26|956.46|967.23|956.43|967.39|956.59|967.16|956.36|10
1650123370000|2022-04-16 15:36:10|966.98|956.18|967.27|956.47|967.27|956.47|966.96|956.16|7
1650123380000|2022-04-16 15:36:20|967.43|956.63|967.17|956.37|967.43|956.63|967.12|956.32|10
1650123390000|2022-04-16 15:36:30|967.18|956.38|967.17|956.37|967.18|956.38|967.17|956.37|16
1650123400000|2022-04-16 15:36:40|967.18|956.38|967.26|956.46|967.27|956.47|967.17|956.37|13
1650123410000|2022-04-16 15:36:50|967.27|956.47|967.26|956.46|967.27|956.47|967.08|956.28|12
1650123420000|2022-04-16 15:37:00|967.27|956.47|967.27|956.47|967.27|956.47|967.26|956.46|5
1650123450000|2022-04-16 15:37:30|967.07|956.27|966.9|956.1|967.07|956.27|966.9|956.1|3
1650123460000|2022-04-16 15:37:40|966.76|955.96|966.76|955.96|966.76|955.96|966.76|955.96|1
1650123490000|2022-04-16 15:38:10|966.57|955.77|965.24|954.44|966.58|955.78|965.24|954.44|14
1650123500000|2022-04-16 15:38:20|965.07|954.27|964.32|953.52|965.07|954.27|964.32|953.52|6
1650123510000|2022-04-16 15:38:30|964.3|953.5|964.88|954.08|964.88|954.08|964.28|953.48|11
1650123520000|2022-04-16 15:38:40|964.86|954.06|964.67|953.87|964.95|954.15|964.67|953.87|6
1650123530000|2022-04-16 15:38:50|964.58|953.78|964.1|953.3|964.67|953.87|964.1|953.3|7
1650123540000|2022-04-16 15:39:00|963.89|953.09|962.91|952.11|963.89|953.09|962.91|952.11|8
1650123550000|2022-04-16 15:39:10|963.04|952.24|962.19|951.39|963.04|952.24|962.19|951.39|7
1650123560000|2022-04-16 15:39:20|962.3|951.5|962.51|951.71|962.79|951.99|962.21|951.41|19
1650123570000|2022-04-16 15:39:30|962.42|951.62|961.92|951.12|962.42|951.62|961.58|950.78|15
1650123590000|2022-04-16 15:39:50|962|951.2|962.34|951.54|962.35|951.55|962|951.2|9
1650123600000|2022-04-16 15:40:00|962.5|951.7|962.91|952.11|962.93|952.13|962.5|951.7|8
1650123610000|2022-04-16 15:40:10|963.04|952.24|963.11|952.31|963.12|952.32|963.04|952.24|4
1650123620000|2022-04-16 15:40:20|962.93|952.13|963.13|952.33|963.29|952.49|962.93|952.13|10
1650123640000|2022-04-16 15:40:40|963.05|952.25|963.05|952.25|963.05|952.25|963.05|952.25|1
1650123650000|2022-04-16 15:40:50|962.91|952.11|963.2|952.4|963.2|952.4|962.91|952.11|3
1650123660000|2022-04-16 15:41:00|963.05|952.25|962.9|952.1|963.05|952.25|962.9|952.1|2
1650123670000|2022-04-16 15:41:10|963.05|952.25|963.72|952.92|963.72|952.92|963.05|952.25|7
1650123680000|2022-04-16 15:41:20|963.97|953.17|964.57|953.77|964.57|953.77|963.97|953.17|15
1650123690000|2022-04-16 15:41:30|964.6|953.8|965.38|954.58|965.38|954.58|964.6|953.8|9
1650123700000|2022-04-16 15:41:40|965.52|954.72|965.91|955.11|965.91|955.11|965.52|954.72|6
1650123710000|2022-04-16 15:41:50|965.9|955.1|965.03|954.23|965.9|955.1|965.03|954.23|6
1650123720000|2022-04-16 15:42:00|965.12|954.32|964.97|954.17|965.12|954.32|964.91|954.11|8
1650123730000|2022-04-16 15:42:10|964.96|954.16|964.96|954.16|964.96|954.16|964.96|954.16|1
1650123750000|2022-04-16 15:42:30|964.91|954.11|964.23|953.43|964.91|954.11|964.23|953.43|6
1650123760000|2022-04-16 15:42:40|964.2|953.4|963.91|953.11|964.2|953.4|963.91|953.11|2
1650123770000|2022-04-16 15:42:50|964.01|953.21|964.01|953.21|964.01|953.21|964.01|953.21|1
1650123780000|2022-04-16 15:43:00|963.91|953.11|963.91|953.11|963.91|953.11|963.91|953.11|1
1650123790000|2022-04-16 15:43:10|963.99|953.19|963.99|953.19|963.99|953.19|963.99|953.19|1
1650123800000|2022-04-16 15:43:20|964|953.2|964.56|953.76|964.56|953.76|964|953.2|8
1650123810000|2022-04-16 15:43:30|964.54|953.74|964.63|953.83|964.63|953.83|964.54|953.74|3
1650123820000|2022-04-16 15:43:40|964.85|954.05|964.85|954.05|964.85|954.05|964.85|954.05|1
1650123830000|2022-04-16 15:43:50|964.95|954.15|965.05|954.25|965.05|954.25|964.95|954.15|3
1650123840000|2022-04-16 15:44:00|965.19|954.39|965.39|954.59|965.4|954.6|965.19|954.39|16
1650123850000|2022-04-16 15:44:10|965.4|954.6|965.02|954.22|965.59|954.79|965.02|954.22|13
1650123870000|2022-04-16 15:44:30|964.9|954.1|965.11|954.31|965.11|954.31|964.9|954.1|4
1650123880000|2022-04-16 15:44:40|965.27|954.47|965.27|954.47|965.27|954.47|965.27|954.47|1
1650123890000|2022-04-16 15:44:50|965.22|954.42|965.16|954.36|965.27|954.47|965.11|954.31|4
1650123910000|2022-04-16 15:45:10|965.04|954.24|964.92|954.12|965.04|954.24|964.92|954.12|2
1650123920000|2022-04-16 15:45:20|965.04|954.24|964.86|954.06|965.04|954.24|964.86|954.06|3
1650123930000|2022-04-16 15:45:30|964.85|954.05|964.29|953.49|964.85|954.05|964.29|953.49|4
1650123940000|2022-04-16 15:45:40|964.28|953.48|964.29|953.49|964.29|953.49|964.28|953.48|10
1650123950000|2022-04-16 15:45:50|964.54|953.74|964.69|953.89|964.69|953.89|964.54|953.74|3
1650123960000|2022-04-16 15:46:00|964.71|953.91|964.71|953.91|964.71|953.91|964.71|953.91|1
1650123970000|2022-04-16 15:46:10|964.72|953.92|964.82|954.02|964.82|954.02|964.71|953.91|18
1650123980000|2022-04-16 15:46:20|964.83|954.03|964.9|954.1|964.91|954.11|964.83|954.03|11
1650123990000|2022-04-16 15:46:30|964.91|954.11|965.03|954.23|965.03|954.23|964.9|954.1|4
1650124000000|2022-04-16 15:46:40|965.05|954.25|965.11|954.31|965.11|954.31|965.03|954.23|5
1650124010000|2022-04-16 15:46:50|965.25|954.45|965.11|954.31|965.25|954.45|965.11|954.31|2
1650124020000|2022-04-16 15:47:00|965.17|954.37|965.05|954.25|965.17|954.37|964.95|954.15|20
1650124030000|2022-04-16 15:47:10|965.23|954.43|965.44|954.64|965.44|954.64|965.05|954.25|13
1650124040000|2022-04-16 15:47:20|965.43|954.63|965.44|954.64|965.44|954.64|965.43|954.63|16
1650124050000|2022-04-16 15:47:30|965.43|954.63|965.44|954.64|965.45|954.65|965.43|954.63|8
1650124060000|2022-04-16 15:47:40|965.6|954.8|965.6|954.8|965.6|954.8|965.6|954.8|1
1650124070000|2022-04-16 15:47:50|965.56|954.76|965.56|954.76|965.56|954.76|965.55|954.75|15
1650124080000|2022-04-16 15:48:00|965.55|954.75|965.43|954.63|965.56|954.76|965.43|954.63|3
1650124090000|2022-04-16 15:48:10|965.42|954.62|965.42|954.62|965.42|954.62|965.42|954.62|1
1650124100000|2022-04-16 15:48:20|965.18|954.38|964.96|954.16|965.18|954.38|964.96|954.16|4
1650124110000|2022-04-16 15:48:30|964.86|954.06|964.3|953.5|964.86|954.06|964.29|953.49|18
1650124120000|2022-04-16 15:48:40|964.29|953.49|964.59|953.79|964.6|953.8|964.29|953.49|17
1650124130000|2022-04-16 15:48:50|964.6|953.8|964.3|953.5|964.6|953.8|964.29|953.49|17
1650124140000|2022-04-16 15:49:00|964.29|953.49|964.26|953.46|964.3|953.5|964.13|953.33|13
1650124150000|2022-04-16 15:49:10|964.17|953.37|964.13|953.33|964.18|953.38|964.13|953.33|12
1650124160000|2022-04-16 15:49:20|964.12|953.32|964.13|953.33|964.13|953.33|964.12|953.32|16
1650124170000|2022-04-16 15:49:30|964.12|953.32|964.48|953.68|964.48|953.68|964.12|953.32|19
1650124180000|2022-04-16 15:49:40|964.74|953.94|964.87|954.07|964.87|954.07|964.74|953.94|6
1650124190000|2022-04-16 15:49:50|964.74|953.94|964.98|954.18|964.99|954.19|964.74|953.94|5
1650124200000|2022-04-16 15:50:00|964.99|954.19|965.04|954.24|965.04|954.24|964.98|954.18|4
1650124220000|2022-04-16 15:50:20|965.05|954.25|965.04|954.24|965.05|954.25|965.04|954.24|2
1650124260000|2022-04-16 15:51:00|965.06|954.26|965.05|954.25|965.06|954.26|965.05|954.25|2
1650124270000|2022-04-16 15:51:10|965.04|954.24|964.96|954.16|965.04|954.24|964.96|954.16|2
1650124280000|2022-04-16 15:51:20|964.98|954.18|964.98|954.18|964.98|954.18|964.98|954.18|1
1650124300000|2022-04-16 15:51:40|965.11|954.31|965.18|954.38|965.18|954.38|965.11|954.31|2
1650124310000|2022-04-16 15:51:50|965.22|954.42|965.18|954.38|965.22|954.42|965.18|954.38|4
1650124320000|2022-04-16 15:52:00|965.22|954.42|964.92|954.12|965.22|954.42|964.92|954.12|7
1650124340000|2022-04-16 15:52:20|964.98|954.18|964.87|954.07|964.98|954.18|964.87|954.07|4
1650124350000|2022-04-16 15:52:30|964.69|953.89|964.29|953.49|964.69|953.89|964.29|953.49|5
1650124360000|2022-04-16 15:52:40|964.3|953.5|963.05|952.25|964.3|953.5|963.05|952.25|10
1650124370000|2022-04-16 15:52:50|963.03|952.23|962.85|952.05|963.03|952.23|962.85|952.05|7
1650124380000|2022-04-16 15:53:00|962.78|951.98|962.15|951.35|962.78|951.98|962.15|951.35|4
1650124390000|2022-04-16 15:53:10|962.02|951.22|961.7|950.9|962.02|951.22|961.57|950.77|7
1650124400000|2022-04-16 15:53:20|961.57|950.77|961.1|950.3|961.57|950.77|961.1|950.3|6
1650124410000|2022-04-16 15:53:30|961.18|950.38|961.93|951.13|961.94|951.14|961.18|950.38|20
1650124420000|2022-04-16 15:53:40|961.94|951.14|962.28|951.48|962.28|951.48|961.91|951.11|8
1650124430000|2022-04-16 15:53:50|962.17|951.37|961.27|950.47|962.17|951.37|961.27|950.47|8
1650124440000|2022-04-16 15:54:00|961.28|950.48|961.71|950.91|961.71|950.91|960.92|950.12|12
1650124450000|2022-04-16 15:54:10|961.81|951.01|961.84|951.04|961.84|951.04|961.81|951.01|2
1650124460000|2022-04-16 15:54:20|961.73|950.93|961.02|950.22|961.73|950.93|961.02|950.22|7
1650124470000|2022-04-16 15:54:30|961.11|950.31|960.82|950.02|961.11|950.31|960.82|950.02|11
1650124480000|2022-04-16 15:54:40|960.83|950.03|960.9|950.1|960.9|950.1|960.82|950.02|3
1650124490000|2022-04-16 15:54:50|960.87|950.07|960.9|950.1|960.9|950.1|960.87|950.07|2
1650124510000|2022-04-16 15:55:10|961.03|950.23|961.2|950.4|961.21|950.41|961.02|950.22|9
1650124520000|2022-04-16 15:55:20|961.21|950.41|960.92|950.12|961.38|950.58|960.92|950.12|8
1650124530000|2022-04-16 15:55:30|960.91|950.11|960.91|950.11|960.91|950.11|960.91|950.11|1
1650124570000|2022-04-16 15:56:10|961.1|950.3|961.86|951.06|961.86|951.06|961.1|950.3|4
1650124590000|2022-04-16 15:56:30|961.77|950.97|961.77|950.97|961.77|950.97|961.77|950.97|1
1650124600000|2022-04-16 15:56:40|961.37|950.57|961.02|950.22|961.37|950.57|961.02|950.22|2
1650124610000|2022-04-16 15:56:50|960.9|950.1|960.9|950.1|960.9|950.1|960.9|950.1|1
1650124620000|2022-04-16 15:57:00|960.7|949.9|960.4|949.6|960.7|949.9|960.27|949.47|5
1650124630000|2022-04-16 15:57:10|960.27|949.47|960.37|949.57|960.48|949.68|960.24|949.44|12
1650124640000|2022-04-16 15:57:20|960.46|949.66|960.63|949.83|960.63|949.83|960.1|949.3|13
1650124650000|2022-04-16 15:57:30|960.72|949.92|961.05|950.25|961.09|950.29|960.72|949.92|5
1650124660000|2022-04-16 15:57:40|961.36|950.56|961.85|951.05|961.85|951.05|961.36|950.56|9
1650124670000|2022-04-16 15:57:50|961.84|951.04|961.97|951.17|962.14|951.34|961.83|951.03|12
1650124680000|2022-04-16 15:58:00|961.9|951.1|961.87|951.07|961.9|951.1|961.87|951.07|2
1650124690000|2022-04-16 15:58:10|961.91|951.11|962.18|951.38|962.18|951.38|961.91|951.11|3
1650124700000|2022-04-16 15:58:20|962.03|951.23|962.18|951.38|962.34|951.54|962.03|951.23|4
1650124710000|2022-04-16 15:58:30|962.29|951.49|962.11|951.31|962.29|951.49|962.11|951.31|2
1650124720000|2022-04-16 15:58:40|962.16|951.36|962.16|951.36|962.16|951.36|962.16|951.36|1
1650124730000|2022-04-16 15:58:50|962.32|951.52|962.16|951.36|962.32|951.52|962.16|951.36|4
1650124740000|2022-04-16 15:59:00|962.08|951.28|962.08|951.28|962.08|951.28|962.08|951.28|1
1650124750000|2022-04-16 15:59:10|962.24|951.44|962.24|951.44|962.24|951.44|962.24|951.44|1
1650124760000|2022-04-16 15:59:20|962.43|951.63|962.37|951.57|962.46|951.66|962.37|951.57|8
1650124770000|2022-04-16 15:59:30|962.4|951.6|961.97|951.17|962.4|951.6|961.97|951.17|9
1650124780000|2022-04-16 15:59:40|961.99|951.19|962.62|951.82|962.62|951.82|961.96|951.16|7
1650124790000|2022-04-16 15:59:50|962.64|951.84|962.02|951.22|962.64|951.84|962.02|951.22|3
1650124800000|2022-04-16 16:00:00|962.01|951.21|961.91|951.11|962.02|951.22|961.91|951.11|3
1650124810000|2022-04-16 16:00:10|961.9|951.1|961.9|951.1|961.9|951.1|961.9|951.1|1
1650124820000|2022-04-16 16:00:20|961.88|951.08|961.18|950.38|961.88|951.08|960.94|950.14|10
1650124830000|2022-04-16 16:00:30|961.32|950.52|960.99|950.19|961.79|950.99|960.99|950.19|9
1650124840000|2022-04-16 16:00:40|960.95|950.15|960.91|950.11|960.95|950.15|960.91|950.11|5
1650124850000|2022-04-16 16:00:50|960.89|950.09|960.91|950.11|960.91|950.11|960.89|950.09|2
1650124860000|2022-04-16 16:01:00|960.98|950.18|960.98|950.18|960.98|950.18|960.98|950.18|1
1650124870000|2022-04-16 16:01:10|960.77|949.97|960.69|949.89|960.77|949.97|960.53|949.73|19
1650124880000|2022-04-16 16:01:20|960.78|949.98|960.61|949.81|960.91|950.11|960.61|949.81|13
1650124890000|2022-04-16 16:01:30|960.67|949.87|960.21|949.41|960.67|949.87|960.21|949.41|3
1650124900000|2022-04-16 16:01:40|960.4|949.6|959.65|948.85|960.4|949.6|959.65|948.85|9
1650124910000|2022-04-16 16:01:50|959.64|948.84|959.88|949.08|959.88|949.08|959.52|948.72|12
1650124920000|2022-04-16 16:02:00|959.87|949.07|959.96|949.16|959.96|949.16|959.87|949.07|5
1650124930000|2022-04-16 16:02:10|960|949.2|960|949.2|960|949.2|960|949.2|1
1650124940000|2022-04-16 16:02:20|959.92|949.12|960.55|949.75|960.55|949.75|959.92|949.12|4
1650124950000|2022-04-16 16:02:30|960.56|949.76|960.56|949.76|960.56|949.76|960.56|949.76|1
1650124960000|2022-04-16 16:02:40|960.81|950.01|960.82|950.02|960.82|950.02|960.81|950.01|2
1650124970000|2022-04-16 16:02:50|960.81|950.01|961.07|950.27|961.07|950.27|960.81|950.01|16
1650124980000|2022-04-16 16:03:00|961.29|950.49|960.82|950.02|961.29|950.49|960.82|950.02|9
1650124990000|2022-04-16 16:03:10|960.9|950.1|960.9|950.1|960.9|950.1|960.9|950.1|1
1650125010000|2022-04-16 16:03:30|960.91|950.11|960.93|950.13|960.99|950.19|960.91|950.11|12
1650125020000|2022-04-16 16:03:40|960.96|950.16|960.93|950.13|960.96|950.16|960.92|950.12|18
1650125030000|2022-04-16 16:03:50|960.96|950.16|960.93|950.13|960.96|950.16|960.93|950.13|18
1650125040000|2022-04-16 16:04:00|960.96|950.16|960.91|950.11|960.96|950.16|960.89|950.09|14
1650125050000|2022-04-16 16:04:10|960.73|949.93|960.46|949.66|960.73|949.93|960.46|949.66|11
1650125060000|2022-04-16 16:04:20|960.45|949.65|960.46|949.66|960.46|949.66|960.45|949.65|2
1650125080000|2022-04-16 16:04:40|960.33|949.53|960.32|949.52|960.33|949.53|960.31|949.51|6
1650125090000|2022-04-16 16:04:50|960.31|949.51|960.32|949.52|960.32|949.52|960.31|949.51|16
1650125100000|2022-04-16 16:05:00|960.31|949.51|959.93|949.13|960.32|949.52|959.93|949.13|5
1650125120000|2022-04-16 16:05:20|959.97|949.17|959.97|949.17|959.97|949.17|959.96|949.16|7
1650125130000|2022-04-16 16:05:30|959.96|949.16|959.97|949.17|959.97|949.17|959.96|949.16|18
1650125140000|2022-04-16 16:05:40|959.96|949.16|959.97|949.17|959.97|949.17|959.96|949.16|18
1650125150000|2022-04-16 16:05:50|959.96|949.16|959.97|949.17|959.97|949.17|959.96|949.16|6
1650125160000|2022-04-16 16:06:00|960.07|949.27|960.47|949.67|960.5|949.7|960.07|949.27|4
1650125170000|2022-04-16 16:06:10|960.5|949.7|960.89|950.09|960.89|950.09|960.47|949.67|8
1650125180000|2022-04-16 16:06:20|961.02|950.22|961.02|950.22|961.02|950.22|961.02|950.22|1
1650125190000|2022-04-16 16:06:30|961.15|950.35|961.84|951.04|961.84|951.04|961.15|950.35|6
1650125200000|2022-04-16 16:06:40|961.91|951.11|961.91|951.11|961.91|951.11|961.91|951.11|1
1650125220000|2022-04-16 16:07:00|961.9|951.1|961.9|951.1|961.9|951.1|961.9|951.1|1
1650125230000|2022-04-16 16:07:10|961.8|951|961.31|950.51|961.8|951|961.31|950.51|3
1650125240000|2022-04-16 16:07:20|961.3|950.5|961.04|950.24|961.31|950.51|961.04|950.24|6
1650125260000|2022-04-16 16:07:40|961.07|950.27|961.18|950.38|961.18|950.38|961.07|950.27|2
1650125270000|2022-04-16 16:07:50|961.42|950.62|961.94|951.14|961.94|951.14|961.42|950.62|6
1650125280000|2022-04-16 16:08:00|962.05|951.25|962.05|951.25|962.05|951.25|962.05|951.25|1
1650125290000|2022-04-16 16:08:10|962.09|951.29|962.09|951.29|962.09|951.29|962.09|951.29|1
1650125300000|2022-04-16 16:08:20|962.1|951.3|962.85|952.05|962.85|952.05|962.09|951.29|7
1650125320000|2022-04-16 16:08:40|962.91|952.11|962.91|952.11|962.91|952.11|962.91|952.11|1
1650125330000|2022-04-16 16:08:50|962.99|952.19|963.03|952.23|963.03|952.23|962.99|952.19|2
1650125340000|2022-04-16 16:09:00|963.05|952.25|963.9|953.1|963.9|953.1|963.05|952.25|7
1650125350000|2022-04-16 16:09:10|963.91|953.11|964.07|953.27|964.07|953.27|963.91|953.11|5
1650125360000|2022-04-16 16:09:20|964.38|953.58|964.96|954.16|964.96|954.16|964.38|953.58|6
1650125370000|2022-04-16 16:09:30|964.91|954.11|964.3|953.5|964.91|954.11|964.3|953.5|6
1650125380000|2022-04-16 16:09:40|964.47|953.67|964.1|953.3|964.47|953.67|964.09|953.29|3
1650125400000|2022-04-16 16:10:00|964.08|953.28|964.08|953.28|964.08|953.28|964.08|953.28|1
1650125410000|2022-04-16 16:10:10|964.17|953.37|964.88|954.08|964.88|954.08|964.17|953.37|5
1650125420000|2022-04-16 16:10:20|964.74|953.94|964.18|953.38|964.74|953.94|964.18|953.38|12
1650125430000|2022-04-16 16:10:30|964.1|953.3|964.83|954.03|964.83|954.03|964.1|953.3|4
1650125440000|2022-04-16 16:10:40|964.84|954.04|964.97|954.17|964.97|954.17|964.83|954.03|4
1650125450000|2022-04-16 16:10:50|964.89|954.09|963.63|952.83|964.89|954.09|963.63|952.83|12
1650125460000|2022-04-16 16:11:00|963.6|952.8|963.14|952.34|963.63|952.83|963.13|952.33|6
1650125470000|2022-04-16 16:11:10|963.19|952.39|963.46|952.66|963.46|952.66|963.19|952.39|3
1650125490000|2022-04-16 16:11:30|963.31|952.51|963.9|953.1|963.9|953.1|963.31|952.51|6
1650125500000|2022-04-16 16:11:40|964.17|953.37|964.35|953.55|964.46|953.66|964.17|953.37|11
1650125510000|2022-04-16 16:11:50|964.46|953.66|964.47|953.67|964.47|953.67|964.46|953.66|2
1650125520000|2022-04-16 16:12:00|964.55|953.75|964.32|953.52|964.55|953.75|964.31|953.51|10
1650125530000|2022-04-16 16:12:10|964.1|953.3|963.6|952.8|964.1|953.3|963.6|952.8|4
1650125540000|2022-04-16 16:12:20|963.67|952.87|963.73|952.93|963.73|952.93|963.67|952.87|2
1650125550000|2022-04-16 16:12:30|963.55|952.75|963.55|952.75|963.55|952.75|963.49|952.69|5
1650125560000|2022-04-16 16:12:40|963.82|953.02|963.91|953.11|963.91|953.11|963.82|953.02|3
1650125580000|2022-04-16 16:13:00|963.86|953.06|963.21|952.41|963.86|953.06|963.21|952.41|4
1650125590000|2022-04-16 16:13:10|963.18|952.38|962.93|952.13|963.18|952.38|962.93|952.13|4
1650125600000|2022-04-16 16:13:20|962.94|952.14|962.93|952.13|962.94|952.14|962.93|952.13|4
1650125610000|2022-04-16 16:13:30|962.92|952.12|962.91|952.11|962.92|952.12|962.91|952.11|2
1650125660000|2022-04-16 16:14:20|963.03|952.23|963.24|952.44|963.42|952.62|963.03|952.23|8
1650125670000|2022-04-16 16:14:30|963.42|952.62|963.42|952.62|963.42|952.62|963.24|952.44|3
1650125680000|2022-04-16 16:14:40|963.24|952.44|963.24|952.44|963.24|952.44|963.24|952.44|1
1650125700000|2022-04-16 16:15:00|963.42|952.62|963.91|953.11|963.91|953.11|963.42|952.62|15
1650125710000|2022-04-16 16:15:10|963.9|953.1|963.97|953.17|963.97|953.17|963.9|953.1|4
1650125720000|2022-04-16 16:15:20|964.11|953.31|964.1|953.3|964.11|953.31|964.1|953.3|2
1650125730000|2022-04-16 16:15:30|964.04|953.24|963.95|953.15|964.04|953.24|963.95|953.15|5
1650125780000|2022-04-16 16:16:20|963.97|953.17|963.35|952.55|963.97|953.17|963.35|952.55|3
1650125790000|2022-04-16 16:16:30|963.34|952.54|963.08|952.28|963.34|952.54|963.08|952.28|2
1650125800000|2022-04-16 16:16:40|962.98|952.18|961.9|951.1|962.98|952.18|961.72|950.92|15
1650125810000|2022-04-16 16:16:50|961.97|951.17|961.94|951.14|961.97|951.17|961.94|951.14|2
1650125820000|2022-04-16 16:17:00|961.92|951.12|961.92|951.12|961.92|951.12|961.92|951.12|1
1650125840000|2022-04-16 16:17:20|961.94|951.14|961.94|951.14|961.94|951.14|961.94|951.14|1
1650125870000|2022-04-16 16:17:50|961.96|951.16|961.96|951.16|961.96|951.16|961.96|951.16|1
1650125880000|2022-04-16 16:18:00|962.07|951.27|962.46|951.66|962.46|951.66|962.07|951.27|6
1650125890000|2022-04-16 16:18:10|962.43|951.63|962.89|952.09|962.89|952.09|962.43|951.63|5
1650125900000|2022-04-16 16:18:20|962.9|952.1|962.9|952.1|962.9|952.1|962.9|952.1|1
1650125910000|2022-04-16 16:18:30|962.92|952.12|962.92|952.12|962.92|952.12|962.92|952.12|1
1650125920000|2022-04-16 16:18:40|962.91|952.11|962.91|952.11|962.91|952.11|962.91|952.11|1
1650125940000|2022-04-16 16:19:00|962.85|952.05|962.85|952.05|962.86|952.06|962.85|952.05|13
1650125950000|2022-04-16 16:19:10|962.86|952.06|962.9|952.1|962.9|952.1|962.86|952.06|2
1650125960000|2022-04-16 16:19:20|962.91|952.11|962.92|952.12|963.07|952.27|962.9|952.1|7
1650125970000|2022-04-16 16:19:30|962.91|952.11|962.91|952.11|962.91|952.11|962.91|952.11|1
1650125980000|2022-04-16 16:19:40|962.85|952.05|962.34|951.54|962.85|952.05|962.33|951.53|15
1650125990000|2022-04-16 16:19:50|962.33|951.53|962.34|951.54|962.34|951.54|962.33|951.53|18
1650126000000|2022-04-16 16:20:00|962.33|951.53|962.25|951.45|962.34|951.54|962.18|951.38|8
1650126010000|2022-04-16 16:20:10|962.36|951.56|962.7|951.9|962.7|951.9|962.36|951.56|2
1650126020000|2022-04-16 16:20:20|962.79|951.99|962.92|952.12|962.92|952.12|962.79|951.99|3
1650126040000|2022-04-16 16:20:40|963.05|952.25|963.05|952.25|963.06|952.26|963.05|952.25|11
1650126050000|2022-04-16 16:20:50|963.06|952.26|962.99|952.19|963.06|952.26|962.99|952.19|19
1650126060000|2022-04-16 16:21:00|963|952.2|963|952.2|963|952.2|962.99|952.19|7
1650126100000|2022-04-16 16:21:40|962.99|952.19|962.99|952.19|962.99|952.19|962.99|952.19|1
1650126110000|2022-04-16 16:21:50|962.92|952.12|961.95|951.15|962.92|952.12|961.95|951.15|6
1650126120000|2022-04-16 16:22:00|961.94|951.14|961.94|951.14|961.94|951.14|961.94|951.14|1
1650126140000|2022-04-16 16:22:20|961.91|951.11|961.93|951.13|961.94|951.14|961.91|951.11|5
1650126150000|2022-04-16 16:22:30|962.17|951.37|962.84|952.04|962.84|952.04|962.17|951.37|5
1650126160000|2022-04-16 16:22:40|962.83|952.03|962.72|951.92|962.83|952.03|962.72|951.92|2
1650126170000|2022-04-16 16:22:50|962.83|952.03|962.83|952.03|962.84|952.04|962.61|951.81|10
1650126180000|2022-04-16 16:23:00|962.84|952.04|962.78|951.98|962.84|952.04|962.78|951.98|3
1650126190000|2022-04-16 16:23:10|962.77|951.97|962.78|951.98|962.78|951.98|962.77|951.97|2
1650126200000|2022-04-16 16:23:20|962.77|951.97|962.78|951.98|962.78|951.98|962.77|951.97|2
1650126210000|2022-04-16 16:23:30|962.62|951.82|962.09|951.29|962.62|951.82|962.09|951.29|3
1650126230000|2022-04-16 16:23:50|962.28|951.48|962.09|951.29|962.28|951.48|962.09|951.29|4
1650126240000|2022-04-16 16:24:00|961.95|951.15|961.95|951.15|961.95|951.15|961.95|951.15|1
1650126250000|2022-04-16 16:24:10|961.94|951.14|961.95|951.15|961.95|951.15|961.94|951.14|14
1650126280000|2022-04-16 16:24:40|961.94|951.14|961.94|951.14|961.95|951.15|961.94|951.14|7
1650126290000|2022-04-16 16:24:50|961.95|951.15|961.94|951.14|961.95|951.15|961.94|951.14|22
1650126300000|2022-04-16 16:25:00|961.95|951.15|961.92|951.12|961.95|951.15|961.92|951.12|4
1650126350000|2022-04-16 16:25:50|961.94|951.14|961.93|951.13|961.94|951.14|961.93|951.13|6
1650126360000|2022-04-16 16:26:00|962.17|951.37|962.13|951.33|962.18|951.38|962.13|951.33|8
1650126370000|2022-04-16 16:26:10|962.11|951.31|962.11|951.31|962.11|951.31|962.11|951.31|1
1650126390000|2022-04-16 16:26:30|962.1|951.3|961.95|951.15|962.11|951.31|961.94|951.14|7
1650126400000|2022-04-16 16:26:40|962.06|951.26|962.06|951.26|962.06|951.26|962.06|951.26|1
1650126420000|2022-04-16 16:27:00|962.05|951.25|962.04|951.24|962.05|951.25|962.04|951.24|2
1650126440000|2022-04-16 16:27:20|962|951.2|962|951.2|962|951.2|962|951.2|1
1650126460000|2022-04-16 16:27:40|962.08|951.28|962.08|951.28|962.08|951.28|962.08|951.28|1
1650126480000|2022-04-16 16:28:00|962.04|951.24|962.04|951.24|962.05|951.25|962.04|951.24|11
1650126490000|2022-04-16 16:28:10|962.05|951.25|962|951.2|962.05|951.25|962|951.2|5
1650126500000|2022-04-16 16:28:20|961.91|951.11|961.91|951.11|961.91|951.11|961.9|951.1|9
1650126510000|2022-04-16 16:28:30|961.9|951.1|961.77|950.97|961.91|951.11|961.74|950.94|9
1650126520000|2022-04-16 16:28:40|961.74|950.94|961.77|950.97|961.77|950.97|961.74|950.94|4
1650126530000|2022-04-16 16:28:50|961.74|950.94|961.65|950.85|961.77|950.97|961.65|950.85|13
1650126540000|2022-04-16 16:29:00|961.69|950.89|961.74|950.94|961.74|950.94|961.65|950.85|15
1650126550000|2022-04-16 16:29:10|961.72|950.92|961.26|950.46|961.74|950.94|961.26|950.46|11
1650126560000|2022-04-16 16:29:20|961.16|950.36|961.16|950.36|961.16|950.36|961.16|950.36|1
1650126570000|2022-04-16 16:29:30|961.15|950.35|961.16|950.36|961.16|950.36|961.15|950.35|6
1650126580000|2022-04-16 16:29:40|961.15|950.35|961.14|950.34|961.16|950.36|961.14|950.34|15
1650126600000|2022-04-16 16:30:00|961.03|950.23|961.02|950.22|961.03|950.23|961.02|950.22|12
1650126610000|2022-04-16 16:30:10|961.03|950.23|961.81|951.01|961.81|951.01|961.02|950.22|12
1650126620000|2022-04-16 16:30:20|961.89|951.09|961.89|951.09|961.89|951.09|961.89|951.09|1
1650126630000|2022-04-16 16:30:30|961.9|951.1|961.9|951.1|961.9|951.1|961.9|951.1|1
1650126660000|2022-04-16 16:31:00|961.91|951.11|961.91|951.11|961.91|951.11|961.91|951.11|1
1650126670000|2022-04-16 16:31:10|961.94|951.14|961.94|951.14|961.94|951.14|961.94|951.14|1
1650126700000|2022-04-16 16:31:40|961.9|951.1|961.9|951.1|961.9|951.1|961.9|951.1|1
1650126710000|2022-04-16 16:31:50|961.72|950.92|961.63|950.83|961.72|950.92|961.55|950.75|4
1650126720000|2022-04-16 16:32:00|961.62|950.82|961.28|950.48|961.63|950.83|961.28|950.48|5
1650126730000|2022-04-16 16:32:10|961.26|950.46|961.03|950.23|961.26|950.46|961.03|950.23|2
1650126740000|2022-04-16 16:32:20|961.02|950.22|961.02|950.22|961.02|950.22|961.02|950.22|1
1650126770000|2022-04-16 16:32:50|961.07|950.27|961.77|950.97|961.77|950.97|961.07|950.27|4
1650126780000|2022-04-16 16:33:00|961.9|951.1|961.9|951.1|961.9|951.1|961.9|951.1|1
1650126790000|2022-04-16 16:33:10|961.83|951.03|961.33|950.53|961.83|951.03|961.33|950.53|3
1650126800000|2022-04-16 16:33:20|961.51|950.71|961.62|950.82|961.62|950.82|961.51|950.71|2
1650126820000|2022-04-16 16:33:40|961.49|950.69|960.6|949.8|961.49|950.69|960.6|949.8|3
1650126830000|2022-04-16 16:33:50|960.78|949.98|961.15|950.35|961.18|950.38|960.78|949.98|6
1650126840000|2022-04-16 16:34:00|961.34|950.54|961.36|950.56|961.36|950.56|961.34|950.54|2
1650126850000|2022-04-16 16:34:10|961.37|950.57|961.1|950.3|961.37|950.57|961.1|950.3|3
1650126860000|2022-04-16 16:34:20|961|950.2|961.26|950.46|961.26|950.46|960.98|950.18|16
1650126870000|2022-04-16 16:34:30|961.16|950.36|961.2|950.4|961.2|950.4|961.16|950.36|7
1650126880000|2022-04-16 16:34:40|961.25|950.45|961.25|950.45|961.26|950.46|961.25|950.45|5
1650126890000|2022-04-16 16:34:50|961.26|950.46|961.25|950.45|961.26|950.46|961.25|950.45|6
1650126910000|2022-04-16 16:35:10|961.26|950.46|961.25|950.45|961.26|950.46|961.25|950.45|6
1650126920000|2022-04-16 16:35:20|961.2|950.4|961.05|950.25|961.2|950.4|961.04|950.24|10
1650126930000|2022-04-16 16:35:30|961.04|950.24|961.04|950.24|961.05|950.25|961.04|950.24|3
1650126940000|2022-04-16 16:35:40|961.03|950.23|961.03|950.23|961.03|950.23|961.02|950.22|13
1650126950000|2022-04-16 16:35:50|961.02|950.22|960.91|950.11|961.03|950.23|960.9|950.1|19
1650126960000|2022-04-16 16:36:00|960.9|950.1|960.9|950.1|960.91|950.11|960.9|950.1|3
1650126970000|2022-04-16 16:36:10|960.96|950.16|960.96|950.16|960.96|950.16|960.96|950.16|1
1650126980000|2022-04-16 16:36:20|960.99|950.19|960.99|950.19|960.99|950.19|960.99|950.19|1
1650127000000|2022-04-16 16:36:40|960.97|950.17|960.73|949.93|960.97|950.17|960.7|949.9|5
1650127020000|2022-04-16 16:37:00|960.76|949.96|960.73|949.93|960.77|949.97|960.73|949.93|14
1650127030000|2022-04-16 16:37:10|960.74|949.94|960.47|949.67|960.74|949.94|960.47|949.67|12
1650127040000|2022-04-16 16:37:20|960.46|949.66|960.47|949.67|960.47|949.67|960.46|949.66|2
1650127060000|2022-04-16 16:37:40|960.62|949.82|960.66|949.86|960.66|949.86|960.62|949.82|2
1650127070000|2022-04-16 16:37:50|960.7|949.9|960.7|949.9|960.7|949.9|960.7|949.9|1
1650127080000|2022-04-16 16:38:00|960.62|949.82|960.62|949.82|960.62|949.82|960.62|949.82|1
1650127090000|2022-04-16 16:38:10|960.63|949.83|960.63|949.83|960.63|949.83|960.63|949.83|1
1650127110000|2022-04-16 16:38:30|960.61|949.81|960.58|949.78|960.61|949.81|960.58|949.78|2
1650127130000|2022-04-16 16:38:50|960.6|949.8|960.53|949.73|960.63|949.83|960.53|949.73|3
1650127150000|2022-04-16 16:39:10|960.59|949.79|960.59|949.79|960.59|949.79|960.59|949.79|1
1650127170000|2022-04-16 16:39:30|960.44|949.64|960.19|949.39|960.44|949.64|960.19|949.39|4
1650127190000|2022-04-16 16:39:50|960.12|949.32|960.12|949.32|960.12|949.32|960.12|949.32|1
1650127200000|2022-04-16 16:40:00|960.07|949.27|960.07|949.27|960.07|949.27|960.07|949.27|1
1650127210000|2022-04-16 16:40:10|960.19|949.39|960.12|949.32|960.19|949.39|960.07|949.27|5
1650127220000|2022-04-16 16:40:20|960.11|949.31|960.12|949.32|960.12|949.32|960.11|949.31|8
1650127230000|2022-04-16 16:40:30|960.11|949.31|960.13|949.33|960.13|949.33|960.11|949.31|13
1650127250000|2022-04-16 16:40:50|960.19|949.39|960.19|949.39|960.19|949.39|960.19|949.39|1
1650127260000|2022-04-16 16:41:00|960.2|949.4|960.4|949.6|960.4|949.6|960.2|949.4|4
1650127270000|2022-04-16 16:41:10|960.37|949.57|960.37|949.57|960.37|949.57|960.37|949.57|1
1650127280000|2022-04-16 16:41:20|960.55|949.75|960.55|949.75|960.55|949.75|960.55|949.75|1
1650127290000|2022-04-16 16:41:30|960.5|949.7|960.5|949.7|960.5|949.7|960.5|949.7|1
1650127300000|2022-04-16 16:41:40|960.61|949.81|960.89|950.09|960.89|950.09|960.61|949.81|2
1650127310000|2022-04-16 16:41:50|960.96|950.16|960.96|950.16|960.96|950.16|960.96|950.16|1
1650127340000|2022-04-16 16:42:20|961.02|950.22|961.02|950.22|961.02|950.22|961.02|950.22|1
1650127410000|2022-04-16 16:43:30|961.11|950.31|960.96|950.16|961.21|950.41|960.96|950.16|5
1650127430000|2022-04-16 16:43:50|961.07|950.27|961.76|950.96|961.76|950.96|961.07|950.27|5
1650127440000|2022-04-16 16:44:00|961.77|950.97|961.83|951.03|961.84|951.04|961.76|950.96|14
1650127450000|2022-04-16 16:44:10|961.84|951.04|961.75|950.95|961.84|951.04|961.75|950.95|18
1650127460000|2022-04-16 16:44:20|961.76|950.96|961.75|950.95|961.76|950.96|961.75|950.95|12
1650127470000|2022-04-16 16:44:30|961.76|950.96|961.49|950.69|961.76|950.96|961.49|950.69|17
1650127480000|2022-04-16 16:44:40|961.15|950.35|961.14|950.34|961.15|950.35|961.14|950.34|4
1650127500000|2022-04-16 16:45:00|960.94|950.14|960.94|950.14|960.94|950.14|960.94|950.14|1
1650127540000|2022-04-16 16:45:40|961.01|950.21|961.01|950.21|961.01|950.21|961.01|950.21|1
1650127560000|2022-04-16 16:46:00|961|950.2|960.98|950.18|961|950.2|960.98|950.18|14
1650127570000|2022-04-16 16:46:10|960.99|950.19|960.57|949.77|961|950.2|960.55|949.75|18
1650127580000|2022-04-16 16:46:20|960.55|949.75|960.23|949.43|960.57|949.77|960.23|949.43|3
1650127590000|2022-04-16 16:46:30|960.1|949.3|960.1|949.3|960.1|949.3|960.1|949.3|1
1650127600000|2022-04-16 16:46:40|960.19|949.39|960.84|950.04|960.84|950.04|960.19|949.39|5
1650127620000|2022-04-16 16:47:00|960.9|950.1|960.9|950.1|960.9|950.1|960.9|950.1|1
1650127630000|2022-04-16 16:47:10|960.91|950.11|960.9|950.1|960.91|950.11|960.9|950.1|2
1650127670000|2022-04-16 16:47:50|960.91|950.11|960.91|950.11|960.91|950.11|960.91|950.11|1
1650127680000|2022-04-16 16:48:00|960.99|950.19|961.05|950.25|961.05|950.25|960.99|950.19|2
1650127800000|2022-04-16 16:50:00|960.99|950.19|960.99|950.19|960.99|950.19|960.99|950.19|1
1650127810000|2022-04-16 16:50:10|960.98|950.18|960.77|949.97|960.98|950.18|960.77|949.97|3
1650127840000|2022-04-16 16:50:40|960.7|949.9|960.2|949.4|960.7|949.9|960.2|949.4|4
1650127850000|2022-04-16 16:50:50|960.18|949.38|959.93|949.13|960.18|949.38|959.78|948.98|13
1650127860000|2022-04-16 16:51:00|959.78|948.98|959.73|948.93|959.78|948.98|959.73|948.93|8
1650127870000|2022-04-16 16:51:10|959.75|948.95|959.64|948.84|959.75|948.95|959.6|948.8|18
1650127880000|2022-04-16 16:51:20|959.6|948.8|959.6|948.8|959.64|948.84|959.59|948.79|7
1650127890000|2022-04-16 16:51:30|959.66|948.86|959.66|948.86|959.66|948.86|959.66|948.86|1
1650127900000|2022-04-16 16:51:40|959.68|948.88|960.24|949.44|960.24|949.44|959.68|948.88|5
1650127910000|2022-04-16 16:51:50|960.32|949.52|960.4|949.6|960.4|949.6|960.32|949.52|2
1650127920000|2022-04-16 16:52:00|960.59|949.79|960.59|949.79|960.59|949.79|960.59|949.79|1
1650127930000|2022-04-16 16:52:10|960.73|949.93|961.01|950.21|961.01|950.21|960.73|949.93|3
1650127940000|2022-04-16 16:52:20|961.11|950.31|961.31|950.51|961.67|950.87|961.11|950.31|5
1650127950000|2022-04-16 16:52:30|961.28|950.48|961.93|951.13|961.93|951.13|961.28|950.48|4
1650127960000|2022-04-16 16:52:40|961.92|951.12|961.92|951.12|961.92|951.12|961.92|951.12|1
1650127980000|2022-04-16 16:53:00|961.94|951.14|961.94|951.14|961.94|951.14|961.94|951.14|1
1650127990000|2022-04-16 16:53:10|961.95|951.15|961.96|951.16|961.96|951.16|961.94|951.14|4
1650128000000|2022-04-16 16:53:20|961.97|951.17|961.96|951.16|961.97|951.17|961.96|951.16|2
1650128010000|2022-04-16 16:53:30|962|951.2|962.07|951.27|962.07|951.27|962|951.2|2
1650128020000|2022-04-16 16:53:40|962.06|951.26|961.96|951.16|962.07|951.27|961.96|951.16|4
1650128030000|2022-04-16 16:53:50|962.12|951.32|962.08|951.28|962.13|951.33|961.96|951.16|7
1650128040000|2022-04-16 16:54:00|962.04|951.24|962.04|951.24|962.04|951.24|962.04|951.24|1
1650128060000|2022-04-16 16:54:20|961.97|951.17|961.97|951.17|961.97|951.17|961.97|951.17|1
1650128100000|2022-04-16 16:55:00|962|951.2|962|951.2|962|951.2|962|951.2|1
1650128110000|2022-04-16 16:55:10|962.02|951.22|962.02|951.22|962.02|951.22|962.02|951.22|1
1650128120000|2022-04-16 16:55:20|962.04|951.24|962.04|951.24|962.04|951.24|962.04|951.24|1
1650128140000|2022-04-16 16:55:40|962.05|951.25|962.05|951.25|962.05|951.25|962.05|951.25|1
1650128150000|2022-04-16 16:55:50|962.1|951.3|962.05|951.25|962.1|951.3|962.05|951.25|4
1650128160000|2022-04-16 16:56:00|962.03|951.23|962.03|951.23|962.03|951.23|962.03|951.23|1
1650128170000|2022-04-16 16:56:10|962.05|951.25|962.05|951.25|962.05|951.25|962.05|951.25|1
1650128180000|2022-04-16 16:56:20|962.07|951.27|962.05|951.25|962.07|951.27|962.05|951.25|2
1650128200000|2022-04-16 16:56:40|962.03|951.23|962.22|951.42|962.22|951.42|962.03|951.23|3
1650128220000|2022-04-16 16:57:00|962.63|951.83|962.92|952.12|962.92|952.12|962.63|951.83|4
1650128230000|2022-04-16 16:57:10|963.02|952.22|963.08|952.28|963.09|952.29|963.02|952.22|7
1650128240000|2022-04-16 16:57:20|963.12|952.32|963.12|952.32|963.12|952.32|963.08|952.28|4
1650128250000|2022-04-16 16:57:30|963.15|952.35|963.12|952.32|963.15|952.35|963.11|952.31|10
1650128260000|2022-04-16 16:57:40|963.11|952.31|963.94|953.14|963.94|953.14|963.11|952.31|10
1650128270000|2022-04-16 16:57:50|963.95|953.15|963.95|953.15|963.95|953.15|963.95|953.15|1
1650128280000|2022-04-16 16:58:00|963.96|953.16|963.97|953.17|963.97|953.17|963.96|953.16|2
1650128290000|2022-04-16 16:58:10|964.01|953.21|963.71|952.91|964.01|953.21|963.63|952.83|8
1650128310000|2022-04-16 16:58:30|963.76|952.96|963.98|953.18|963.99|953.19|963.76|952.96|10
1650128320000|2022-04-16 16:58:40|964.07|953.27|964.04|953.24|964.08|953.28|964.04|953.24|6
1650128340000|2022-04-16 16:59:00|964.12|953.32|964.21|953.41|964.21|953.41|964.12|953.32|6
1650128350000|2022-04-16 16:59:10|964.38|953.58|964.77|953.97|964.77|953.97|964.38|953.58|5
1650128360000|2022-04-16 16:59:20|964.42|953.62|964.23|953.43|964.42|953.62|964.23|953.43|4
1650128370000|2022-04-16 16:59:30|964.47|953.67|964.23|953.43|964.47|953.67|964.22|953.42|4
1650128380000|2022-04-16 16:59:40|964.22|953.42|964|953.2|964.23|953.43|963.7|952.9|8
1650128390000|2022-04-16 16:59:50|964.02|953.22|964.04|953.24|964.04|953.24|964.02|953.22|3
1650128400000|2022-04-16 17:00:00|964.06|953.26|963.94|953.14|964.06|953.26|963.94|953.14|4
1650128410000|2022-04-16 17:00:10|963.93|953.13|963.08|952.28|963.93|953.13|963.08|952.28|4
1650128420000|2022-04-16 17:00:20|963.05|952.25|963.14|952.34|963.14|952.34|963.05|952.25|14
1650128430000|2022-04-16 17:00:30|963.05|952.25|963.05|952.25|963.06|952.26|963.05|952.25|5
1650128440000|2022-04-16 17:00:40|963.24|952.44|963.39|952.59|963.5|952.7|963.24|952.44|4
1650128450000|2022-04-16 17:00:50|963.4|952.6|963.9|953.1|963.9|953.1|963.4|952.6|9
1650128460000|2022-04-16 17:01:00|963.89|953.09|964.01|953.21|964.01|953.21|963.89|953.09|16
1650128470000|2022-04-16 17:01:10|964.06|953.26|964.04|953.24|964.07|953.27|964.04|953.24|4
1650128480000|2022-04-16 17:01:20|964.02|953.22|964.02|953.22|964.02|953.22|964.02|953.22|1
1650128490000|2022-04-16 17:01:30|963.92|953.12|963.92|953.12|963.92|953.12|963.92|953.12|1
1650128500000|2022-04-16 17:01:40|963.99|953.19|963.99|953.19|963.99|953.19|963.99|953.19|1
1650128520000|2022-04-16 17:02:00|964|953.2|964|953.2|964|953.2|964|953.2|1
1650128530000|2022-04-16 17:02:10|963.99|953.19|964|953.2|964|953.2|963.99|953.19|6
1650128540000|2022-04-16 17:02:20|964.02|953.22|964.02|953.22|964.02|953.22|964.02|953.22|1
1650128550000|2022-04-16 17:02:30|964.06|953.26|963.94|953.14|964.06|953.26|963.94|953.14|7
1650128560000|2022-04-16 17:02:40|964.03|953.23|964.03|953.23|964.03|953.23|964.03|953.23|1
1650128580000|2022-04-16 17:03:00|964.06|953.26|964.15|953.35|964.15|953.35|964.06|953.26|3
1650128590000|2022-04-16 17:03:10|964.03|953.23|964.02|953.22|964.03|953.23|964.02|953.22|2
1650128600000|2022-04-16 17:03:20|964.03|953.23|964.03|953.23|964.06|953.26|964.03|953.23|5
1650128610000|2022-04-16 17:03:30|963.97|953.17|964.02|953.22|964.02|953.22|963.97|953.17|2
1650128620000|2022-04-16 17:03:40|963.93|953.13|963.79|952.99|963.93|953.13|963.79|952.99|3
1650128630000|2022-04-16 17:03:50|963.8|953|963.98|953.18|963.99|953.19|963.79|952.99|16
1650128640000|2022-04-16 17:04:00|963.99|953.19|963.02|952.22|963.99|953.19|963.02|952.22|8
1650128650000|2022-04-16 17:04:10|962.9|952.1|962.81|952.01|962.9|952.1|962.81|952.01|2
1650128660000|2022-04-16 17:04:20|962.9|952.1|962.9|952.1|962.9|952.1|962.9|952.1|1
1650128670000|2022-04-16 17:04:30|962.87|952.07|962.87|952.07|962.87|952.07|962.87|952.07|1
1650128690000|2022-04-16 17:04:50|962.81|952.01|962.81|952.01|962.81|952.01|962.81|952.01|1
1650128730000|2022-04-16 17:05:30|962.8|952|962.8|952|962.8|952|962.8|952|1
1650128750000|2022-04-16 17:05:50|962.2|951.4|962.15|951.35|962.2|951.4|962.15|951.35|3
1650128760000|2022-04-16 17:06:00|962.09|951.29|962|951.2|962.09|951.29|962|951.2|2
1650128770000|2022-04-16 17:06:10|961.99|951.19|962|951.2|962|951.2|961.99|951.19|4
1650128780000|2022-04-16 17:06:20|961.94|951.14|961.94|951.14|961.94|951.14|961.94|951.14|1
1650128790000|2022-04-16 17:06:30|961.93|951.13|961.07|950.27|961.93|951.13|961.07|950.27|4
1650128800000|2022-04-16 17:06:40|961.06|950.26|960.88|950.08|961.07|950.27|960.88|950.08|9
1650128810000|2022-04-16 17:06:50|960.87|950.07|960.88|950.08|960.88|950.08|960.87|950.07|6
1650128820000|2022-04-16 17:07:00|960.87|950.07|960.88|950.08|960.88|950.08|960.87|950.07|6
1650128830000|2022-04-16 17:07:10|960.91|950.11|960.91|950.11|960.91|950.11|960.91|950.11|1
1650128840000|2022-04-16 17:07:20|960.83|950.03|960.83|950.03|960.83|950.03|960.83|950.03|1
1650128850000|2022-04-16 17:07:30|960.86|950.06|961.74|950.94|961.74|950.94|960.83|950.03|10
1650128860000|2022-04-16 17:07:40|961.75|950.95|961.74|950.94|961.75|950.95|961.74|950.94|8
1650128870000|2022-04-16 17:07:50|961.75|950.95|961.76|950.96|961.76|950.96|961.74|950.94|11
1650128880000|2022-04-16 17:08:00|961.84|951.04|961.84|951.04|961.84|951.04|961.84|951.04|1
1650128890000|2022-04-16 17:08:10|961.94|951.14|961.94|951.14|961.94|951.14|961.94|951.14|1
1650128900000|2022-04-16 17:08:20|962.01|951.21|962.01|951.21|962.01|951.21|962.01|951.21|1
1650128910000|2022-04-16 17:08:30|961.95|951.15|962.08|951.28|962.08|951.28|961.95|951.15|2
1650128920000|2022-04-16 17:08:40|961.97|951.17|961.76|950.96|961.97|951.17|961.76|950.96|6
1650128930000|2022-04-16 17:08:50|961.61|950.81|961.17|950.37|961.61|950.81|961.17|950.37|4
1650128940000|2022-04-16 17:09:00|961.15|950.35|960.97|950.17|961.15|950.35|960.97|950.17|3
1650128950000|2022-04-16 17:09:10|961.05|950.25|961.05|950.25|961.05|950.25|961.05|950.25|1
1650128960000|2022-04-16 17:09:20|961|950.2|961|950.2|961|950.2|961|950.2|1
1650128970000|2022-04-16 17:09:30|961.1|950.3|961.1|950.3|961.1|950.3|961|950.2|3
1650128990000|2022-04-16 17:09:50|961|950.2|961.05|950.25|961.72|950.92|961|950.2|11
1650129000000|2022-04-16 17:10:00|961.04|950.24|960.96|950.16|961.05|950.25|960.95|950.15|6
1650129020000|2022-04-16 17:10:20|961.05|950.25|961.05|950.25|961.05|950.25|961.04|950.24|3
1650129030000|2022-04-16 17:10:30|961.04|950.24|961.05|950.25|961.05|950.25|961.04|950.24|16
1650129040000|2022-04-16 17:10:40|961.04|950.24|961.05|950.25|961.05|950.25|960.96|950.16|14
1650129050000|2022-04-16 17:10:50|961|950.2|961|950.2|961.05|950.25|961|950.2|5
1650129060000|2022-04-16 17:11:00|961.05|950.25|961.22|950.42|961.23|950.43|961.05|950.25|4
1650129070000|2022-04-16 17:11:10|961.43|950.63|961.45|950.65|961.45|950.65|961.43|950.63|2
1650129100000|2022-04-16 17:11:40|961.46|950.66|961.74|950.94|961.74|950.94|961.46|950.66|2
1650129120000|2022-04-16 17:12:00|961.79|950.99|961.79|950.99|961.79|950.99|961.79|950.99|1
1650129130000|2022-04-16 17:12:10|961.8|951|961.8|951|961.8|951|961.8|951|1
1650129150000|2022-04-16 17:12:30|961.9|951.1|961.9|951.1|961.9|951.1|961.9|951.1|1
1650129180000|2022-04-16 17:13:00|961.84|951.04|961.95|951.15|961.95|951.15|961.84|951.04|7
1650129190000|2022-04-16 17:13:10|961.96|951.16|961.96|951.16|961.97|951.17|961.96|951.16|11
1650129200000|2022-04-16 17:13:20|961.97|951.17|961.96|951.16|961.97|951.17|961.96|951.16|10
1650129210000|2022-04-16 17:13:30|961.97|951.17|961.96|951.16|961.97|951.17|961.96|951.16|18
1650129220000|2022-04-16 17:13:40|961.92|951.12|961.31|950.51|961.92|951.12|961.31|950.51|3
1650129240000|2022-04-16 17:14:00|961.04|950.24|961.04|950.24|961.04|950.24|961.04|950.24|1
1650129290000|2022-04-16 17:14:50|961.08|950.28|961.73|950.93|961.77|950.97|961.08|950.28|5
1650129300000|2022-04-16 17:15:00|961.77|950.97|961.89|951.09|961.89|951.09|961.77|950.97|3
1650129360000|2022-04-16 17:16:00|961.9|951.1|961.9|951.1|961.9|951.1|961.9|951.1|1
1650129390000|2022-04-16 17:16:30|961.91|951.11|961.93|951.13|961.93|951.13|961.91|951.11|4
1650129400000|2022-04-16 17:16:40|961.92|951.12|961.9|951.1|961.93|951.13|961.9|951.1|14
1650129410000|2022-04-16 17:16:50|961.89|951.09|961.9|951.1|961.9|951.1|961.89|951.09|2
1650129420000|2022-04-16 17:17:00|961.89|951.09|961.83|951.03|961.9|951.1|961.75|950.95|5
1650129430000|2022-04-16 17:17:10|961.82|951.02|961.86|951.06|961.86|951.06|961.82|951.02|3
1650129470000|2022-04-16 17:17:50|961.78|950.98|961.43|950.63|961.78|950.98|961.43|950.63|3
1650129480000|2022-04-16 17:18:00|961.1|950.3|961.1|950.3|961.1|950.3|961.1|950.3|1
1650129510000|2022-04-16 17:18:30|961.11|950.31|961.11|950.31|961.11|950.31|961.11|950.31|1
1650129520000|2022-04-16 17:18:40|961.34|950.54|961.71|950.91|961.71|950.91|961.34|950.54|2
1650129540000|2022-04-16 17:19:00|961.88|951.08|961.88|951.08|961.88|951.08|961.88|951.08|1
1650129560000|2022-04-16 17:19:20|961.98|951.18|961.97|951.17|961.98|951.18|961.97|951.17|2
1650129580000|2022-04-16 17:19:40|961.91|951.11|961.91|951.11|961.91|951.11|961.91|951.11|1
1650129590000|2022-04-16 17:19:50|961.93|951.13|961.93|951.13|961.93|951.13|961.93|951.13|1
1650129600000|2022-04-16 17:20:00|961.92|951.12|961.93|951.13|961.93|951.13|961.92|951.12|4
1650129620000|2022-04-16 17:20:20|961.44|950.64|961.8|951|961.8|951|961.02|950.22|5
1650129660000|2022-04-16 17:21:00|961.89|951.09|961.91|951.11|961.91|951.11|961.89|951.09|2
1650129720000|2022-04-16 17:22:00|961.9|951.1|961.44|950.64|961.9|951.1|961.44|950.64|7
1650129730000|2022-04-16 17:22:10|961.22|950.42|961.22|950.42|961.22|950.42|961.22|950.42|1
1650129750000|2022-04-16 17:22:30|961.21|950.41|961.2|950.4|961.21|950.41|961.2|950.4|14
1650129760000|2022-04-16 17:22:40|961.21|950.41|960.97|950.17|961.21|950.41|960.97|950.17|5
1650129780000|2022-04-16 17:23:00|960.96|950.16|960.96|950.16|960.97|950.17|960.93|950.13|13
1650129790000|2022-04-16 17:23:10|960.93|950.13|960.96|950.16|960.96|950.16|960.93|950.13|12
1650129800000|2022-04-16 17:23:20|960.93|950.13|960.96|950.16|960.96|950.16|960.93|950.13|16
1650129810000|2022-04-16 17:23:30|960.93|950.13|960.96|950.16|960.96|950.16|960.93|950.13|12
1650129820000|2022-04-16 17:23:40|960.93|950.13|960.96|950.16|960.96|950.16|960.93|950.13|12
1650129830000|2022-04-16 17:23:50|960.93|950.13|960.96|950.16|960.96|950.16|960.93|950.13|18
1650129840000|2022-04-16 17:24:00|960.93|950.13|960.91|950.11|960.96|950.16|960.91|950.11|7
1650129860000|2022-04-16 17:24:20|960.9|950.1|960.9|950.1|960.9|950.1|960.9|950.1|1
1650129880000|2022-04-16 17:24:40|960.89|950.09|960.22|949.42|960.89|950.09|960.22|949.42|4
1650129890000|2022-04-16 17:24:50|960.19|949.39|959.67|948.87|960.19|949.39|959.63|948.83|12
1650129900000|2022-04-16 17:25:00|959.62|948.82|959.62|948.82|959.67|948.87|959.62|948.82|11
1650129920000|2022-04-16 17:25:20|959.74|948.94|959.41|948.61|959.74|948.94|959.41|948.61|2
1650129930000|2022-04-16 17:25:30|959.48|948.68|959.77|948.97|959.77|948.97|959.48|948.68|2
1650129940000|2022-04-16 17:25:40|959.7|948.9|959.95|949.15|959.96|949.16|959.7|948.9|5
1650129950000|2022-04-16 17:25:50|959.74|948.94|959.78|948.98|959.82|949.02|959.74|948.94|6
1650129960000|2022-04-16 17:26:00|959.79|948.99|959.77|948.97|959.79|948.99|959.76|948.96|4
1650129970000|2022-04-16 17:26:10|959.76|948.96|959.44|948.64|959.77|948.97|959.44|948.64|7
1650129980000|2022-04-16 17:26:20|959.43|948.63|958.66|947.86|959.44|948.64|958.66|947.86|7
1650129990000|2022-04-16 17:26:30|958.71|947.91|958.79|947.99|958.79|947.99|958.59|947.79|6
1650130000000|2022-04-16 17:26:40|958.78|947.98|958.89|948.09|958.89|948.09|958.78|947.98|2
1650130010000|2022-04-16 17:26:50|959|948.2|958.17|947.37|959|948.2|958.17|947.37|4
1650130020000|2022-04-16 17:27:00|958.16|947.36|958.16|947.36|958.16|947.36|958.16|947.36|1
1650130030000|2022-04-16 17:27:10|958.19|947.39|958.69|947.89|958.69|947.89|958.18|947.38|6
1650130040000|2022-04-16 17:27:20|958.83|948.03|958.85|948.05|958.85|948.05|958.83|948.03|5
1650130050000|2022-04-16 17:27:30|958.91|948.11|959.18|948.38|959.18|948.38|958.91|948.11|8
1650130060000|2022-04-16 17:27:40|959.01|948.21|959.01|948.21|959.01|948.21|959|948.2|3
1650130070000|2022-04-16 17:27:50|959|948.2|959.01|948.21|959.01|948.21|959|948.2|4
1650130080000|2022-04-16 17:28:00|959|948.2|959.04|948.24|959.04|948.24|959|948.2|2
1650130090000|2022-04-16 17:28:10|959.08|948.28|959.09|948.29|959.09|948.29|959.08|948.28|2
1650130100000|2022-04-16 17:28:20|959.08|948.28|959.08|948.28|959.08|948.28|959.08|948.28|1
1650130110000|2022-04-16 17:28:30|959.09|948.29|958.98|948.18|959.09|948.29|958.98|948.18|5
1650130130000|2022-04-16 17:28:50|958.99|948.19|958.99|948.19|958.99|948.19|958.98|948.18|3
1650130140000|2022-04-16 17:29:00|959.05|948.25|959.05|948.25|959.05|948.25|959.05|948.25|1
1650130150000|2022-04-16 17:29:10|959.07|948.27|959.07|948.27|959.07|948.27|959.06|948.26|13
1650130160000|2022-04-16 17:29:20|959.06|948.26|959.05|948.25|959.07|948.27|959.05|948.25|19
1650130170000|2022-04-16 17:29:30|959.04|948.24|958.92|948.12|959.05|948.25|958.92|948.12|12
1650130190000|2022-04-16 17:29:50|958.91|948.11|958.29|947.49|958.91|948.11|958.29|947.49|5
1650130200000|2022-04-16 17:30:00|958.3|947.5|958.78|947.98|958.78|947.98|958.29|947.49|16
1650130210000|2022-04-16 17:30:10|958.88|948.08|958.88|948.08|958.88|948.08|958.88|948.08|1
1650130220000|2022-04-16 17:30:20|958.9|948.1|958.89|948.09|958.9|948.1|958.89|948.09|10
1650130230000|2022-04-16 17:30:30|958.9|948.1|958.89|948.09|958.9|948.1|958.89|948.09|10
1650130240000|2022-04-16 17:30:40|958.9|948.1|958.53|947.73|958.9|948.1|958.53|947.73|16
1650130250000|2022-04-16 17:30:50|958.54|947.74|958.21|947.41|958.54|947.74|958.2|947.4|9
1650130260000|2022-04-16 17:31:00|958.2|947.4|957.97|947.17|958.21|947.41|957.97|947.17|7
1650130270000|2022-04-16 17:31:10|958.01|947.21|958.01|947.21|958.01|947.21|958.01|947.21|1
1650130300000|2022-04-16 17:31:40|958.03|947.23|958.8|948|958.8|948|958.03|947.23|4
1650130310000|2022-04-16 17:31:50|958.81|948.01|958.98|948.18|958.98|948.18|958.81|948.01|2
1650130320000|2022-04-16 17:32:00|959.05|948.25|959.05|948.25|959.05|948.25|959.05|948.25|1
1650130330000|2022-04-16 17:32:10|959.1|948.3|959.05|948.25|959.1|948.3|959.05|948.25|3
1650130340000|2022-04-16 17:32:20|959.07|948.27|959.5|948.7|959.5|948.7|959.05|948.25|5
1650130350000|2022-04-16 17:32:30|959.6|948.8|959.74|948.94|959.74|948.94|959.6|948.8|3
1650130360000|2022-04-16 17:32:40|959.77|948.97|959.77|948.97|959.77|948.97|959.77|948.97|1
1650130370000|2022-04-16 17:32:50|959.75|948.95|959.75|948.95|959.77|948.97|959.74|948.94|17
1650130380000|2022-04-16 17:33:00|959.81|949.01|959.31|948.51|959.84|949.04|959.3|948.5|13
1650130390000|2022-04-16 17:33:10|959.3|948.5|959.31|948.51|959.31|948.51|959.3|948.5|18
1650130400000|2022-04-16 17:33:20|959.3|948.5|959.31|948.51|959.31|948.51|959.3|948.5|18
1650130410000|2022-04-16 17:33:30|959.3|948.5|958.94|948.14|959.31|948.51|958.94|948.14|11
1650130420000|2022-04-16 17:33:40|958.98|948.18|958.98|948.18|958.98|948.18|958.98|948.18|1
1650130460000|2022-04-16 17:34:20|959.02|948.22|959.04|948.24|959.04|948.24|959.02|948.22|2
1650130470000|2022-04-16 17:34:30|959.05|948.25|959.22|948.42|959.22|948.42|959.05|948.25|2
1650130490000|2022-04-16 17:34:50|959.23|948.43|959.63|948.83|959.63|948.83|959.23|948.43|4
1650130500000|2022-04-16 17:35:00|959.65|948.85|959.04|948.24|959.65|948.85|959.04|948.24|7
1650130540000|2022-04-16 17:35:40|958.99|948.19|958.99|948.19|958.99|948.19|958.99|948.19|1
1650130550000|2022-04-16 17:35:50|958.97|948.17|958.97|948.17|958.97|948.17|958.97|948.17|1
1650130560000|2022-04-16 17:36:00|958.85|948.05|958.85|948.05|958.85|948.05|958.85|948.05|1
1650130570000|2022-04-16 17:36:10|958.91|948.11|958.95|948.15|958.95|948.15|958.91|948.11|6
1650130580000|2022-04-16 17:36:20|958.94|948.14|958.98|948.18|958.99|948.19|958.94|948.14|4
1650130590000|2022-04-16 17:36:30|958.9|948.1|958.3|947.5|958.9|948.1|958.3|947.5|6
1650130610000|2022-04-16 17:36:50|958.29|947.49|958.11|947.31|958.31|947.51|958.11|947.31|4
1650130630000|2022-04-16 17:37:10|958.09|947.29|958.09|947.29|958.09|947.29|958.08|947.28|13
1650130640000|2022-04-16 17:37:20|958.08|947.28|957.89|947.09|958.09|947.29|957.89|947.09|5
1650130720000|2022-04-16 17:38:40|958.03|947.23|958.05|947.25|958.05|947.25|958.03|947.23|2
1650130790000|2022-04-16 17:39:50|958.1|947.3|958.1|947.3|958.1|947.3|958.1|947.3|1
1650130800000|2022-04-16 17:40:00|958.11|947.31|958.11|947.31|958.11|947.31|957.92|947.12|4
1650130810000|2022-04-16 17:40:10|958.23|947.43|958.36|947.56|958.36|947.56|958.23|947.43|2
1650130830000|2022-04-16 17:40:30|958.39|947.59|958.39|947.59|958.39|947.59|958.39|947.59|1
1650130840000|2022-04-16 17:40:40|958.38|947.58|958.39|947.59|958.39|947.59|958.38|947.58|2
1650130850000|2022-04-16 17:40:50|958.38|947.58|958.39|947.59|958.39|947.59|958.38|947.58|2
1650130860000|2022-04-16 17:41:00|958.08|947.28|958.05|947.25|958.08|947.28|958.05|947.25|3
1650130870000|2022-04-16 17:41:10|958.04|947.24|957.78|946.98|958.04|947.24|957.78|946.98|2
1650130880000|2022-04-16 17:41:20|957.75|946.95|957.78|946.98|957.78|946.98|957.75|946.95|4
1650130890000|2022-04-16 17:41:30|957.75|946.95|957.68|946.88|957.78|946.98|957.67|946.87|9
1650130900000|2022-04-16 17:41:40|957.66|946.86|957.66|946.86|957.66|946.86|957.66|946.86|1
1650130920000|2022-04-16 17:42:00|957.57|946.77|957.84|947.04|957.84|947.04|957.57|946.77|7
1650130930000|2022-04-16 17:42:10|957.86|947.06|957.86|947.06|957.86|947.06|957.86|947.06|1
1650130970000|2022-04-16 17:42:50|958.05|947.25|958.05|947.25|958.05|947.25|958.05|947.25|1
1650130980000|2022-04-16 17:43:00|958.03|947.23|958.03|947.23|958.03|947.23|958.03|947.23|1
1650130990000|2022-04-16 17:43:10|958.04|947.24|957.82|947.02|958.04|947.24|957.82|947.02|8
1650131000000|2022-04-16 17:43:20|957.83|947.03|957.11|946.31|957.83|947.03|957.11|946.31|17
1650131010000|2022-04-16 17:43:30|957.09|946.29|957.06|946.26|957.09|946.29|957.05|946.25|18
1650131020000|2022-04-16 17:43:40|957.05|946.25|957.06|946.26|957.06|946.26|957.05|946.25|18
1650131030000|2022-04-16 17:43:50|957.05|946.25|957.06|946.26|957.06|946.26|957.05|946.25|14
1650131040000|2022-04-16 17:44:00|957.05|946.25|956.9|946.1|957.06|946.26|956.9|946.1|19
1650131050000|2022-04-16 17:44:10|956.91|946.11|956.91|946.11|956.91|946.11|956.91|946.11|1
1650131060000|2022-04-16 17:44:20|956.92|946.12|956.92|946.12|956.92|946.12|956.92|946.12|1
1650131070000|2022-04-16 17:44:30|957.04|946.24|957.04|946.24|957.04|946.24|957.04|946.24|1
1650131080000|2022-04-16 17:44:40|956.93|946.13|956.93|946.13|956.93|946.13|956.93|946.13|1
1650131090000|2022-04-16 17:44:50|956.92|946.12|956.92|946.12|956.93|946.13|956.92|946.12|3
1650131100000|2022-04-16 17:45:00|957.05|946.25|957.71|946.91|957.71|946.91|957.05|946.25|5
1650131120000|2022-04-16 17:45:20|957.91|947.11|957.91|947.11|957.91|947.11|957.91|947.11|1
1650131150000|2022-04-16 17:45:50|957.92|947.12|957.92|947.12|957.92|947.12|957.91|947.11|3
1650131160000|2022-04-16 17:46:00|957.95|947.15|957.95|947.15|957.95|947.15|957.95|947.15|1
1650131190000|2022-04-16 17:46:30|957.87|947.07|957.84|947.04|957.87|947.07|957.84|947.04|3
1650131200000|2022-04-16 17:46:40|957.62|946.82|956.93|946.13|957.62|946.82|956.93|946.13|5
1650131210000|2022-04-16 17:46:50|956.92|946.12|956.92|946.12|956.92|946.12|956.92|946.12|1
1650131220000|2022-04-16 17:47:00|956.93|946.13|956.92|946.12|956.93|946.13|956.92|946.12|2
1650131230000|2022-04-16 17:47:10|956.93|946.13|956.92|946.12|956.93|946.13|956.92|946.12|14
1650131240000|2022-04-16 17:47:20|956.93|946.13|956.92|946.12|956.93|946.13|956.92|946.12|6
1650131250000|2022-04-16 17:47:30|956.93|946.13|956.92|946.12|956.93|946.13|956.92|946.12|6
1650131260000|2022-04-16 17:47:40|956.93|946.13|956.92|946.12|956.93|946.13|956.92|946.12|8
1650131270000|2022-04-16 17:47:50|956.93|946.13|956.92|946.12|956.93|946.13|956.92|946.12|8
1650131280000|2022-04-16 17:48:00|956.93|946.13|956.92|946.12|956.93|946.13|956.92|946.12|6
1650131290000|2022-04-16 17:48:10|956.91|946.11|956.87|946.07|956.91|946.11|956.87|946.07|7
1650131300000|2022-04-16 17:48:20|956.88|946.08|956.87|946.07|956.88|946.08|956.87|946.07|8
1650131310000|2022-04-16 17:48:30|956.88|946.08|956.87|946.07|956.88|946.08|956.87|946.07|16
1650131320000|2022-04-16 17:48:40|956.88|946.08|956.83|946.03|956.88|946.08|956.83|946.03|15
1650131330000|2022-04-16 17:48:50|956.84|946.04|956.83|946.03|956.84|946.04|956.83|946.03|18
1650131340000|2022-04-16 17:49:00|956.84|946.04|956.89|946.09|956.9|946.1|956.83|946.03|17
1650131350000|2022-04-16 17:49:10|956.9|946.1|956.89|946.09|956.9|946.1|956.89|946.09|12
1650131360000|2022-04-16 17:49:20|956.9|946.1|956.89|946.09|956.9|946.1|956.89|946.09|16
1650131370000|2022-04-16 17:49:30|956.9|946.1|956.93|946.13|956.93|946.13|956.9|946.1|2
1650131380000|2022-04-16 17:49:40|956.99|946.19|957.83|947.03|957.83|947.03|956.99|946.19|6
1650131400000|2022-04-16 17:50:00|957.8|947|957.81|947.01|957.82|947.02|957.8|947|6
1650131410000|2022-04-16 17:50:10|957.82|947.02|957.78|946.98|957.82|947.02|957.78|946.98|14
1650131440000|2022-04-16 17:50:40|957.77|946.97|957.77|946.97|957.77|946.97|957.77|946.97|1
1650131460000|2022-04-16 17:51:00|957.85|947.05|957.85|947.05|957.85|947.05|957.85|947.05|1
1650131510000|2022-04-16 17:51:50|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650131520000|2022-04-16 17:52:00|957.82|947.02|957.82|947.02|957.82|947.02|957.82|947.02|1
1650131540000|2022-04-16 17:52:20|957.81|947.01|957.82|947.02|957.82|947.02|957.81|947.01|2
1650131550000|2022-04-16 17:52:30|957.81|947.01|957.81|947.01|957.81|947.01|957.81|947.01|1
1650131560000|2022-04-16 17:52:40|957.89|947.09|957.9|947.1|957.9|947.1|957.89|947.09|2
1650131580000|2022-04-16 17:53:00|957.85|947.05|957.85|947.05|957.85|947.05|957.85|947.05|1
1650131610000|2022-04-16 17:53:30|957.94|947.14|957.95|947.15|957.95|947.15|957.94|947.14|2
1650131640000|2022-04-16 17:54:00|957.91|947.11|957.91|947.11|957.91|947.11|957.91|947.11|1
1650131670000|2022-04-16 17:54:30|957.96|947.16|958|947.2|958|947.2|957.96|947.16|2
1650131680000|2022-04-16 17:54:40|958.02|947.22|958.02|947.22|958.02|947.22|958.02|947.22|1
1650131710000|2022-04-16 17:55:10|958.07|947.27|958.07|947.27|958.07|947.27|958.07|947.27|1
1650131730000|2022-04-16 17:55:30|958.06|947.26|958.06|947.26|958.06|947.26|958.06|947.26|1
1650131740000|2022-04-16 17:55:40|957.92|947.12|957.92|947.12|957.92|947.12|957.91|947.11|3
1650131750000|2022-04-16 17:55:50|957.91|947.11|957.15|946.35|957.92|947.12|957.14|946.34|10
1650131760000|2022-04-16 17:56:00|957.14|946.34|957.14|946.34|957.14|946.34|957.14|946.34|1
1650131770000|2022-04-16 17:56:10|957.12|946.32|957.03|946.23|957.19|946.39|957.03|946.23|4
1650131780000|2022-04-16 17:56:20|957.12|946.32|957.8|947|957.8|947|957.12|946.32|4
1650131790000|2022-04-16 17:56:30|957.81|947.01|957.91|947.11|957.91|947.11|957.81|947.01|2
1650131830000|2022-04-16 17:57:10|957.72|946.92|957.68|946.88|957.72|946.92|957.65|946.85|4
1650131840000|2022-04-16 17:57:20|957.65|946.85|957.52|946.72|957.68|946.88|957.52|946.72|7
1650131880000|2022-04-16 17:58:00|957.07|946.27|957.07|946.27|957.07|946.27|957.07|946.27|1
1650131890000|2022-04-16 17:58:10|957.16|946.36|957.32|946.52|957.32|946.52|957.16|946.36|2
1650131910000|2022-04-16 17:58:30|957.38|946.58|957.45|946.65|957.45|946.65|957.38|946.58|3
1650131920000|2022-04-16 17:58:40|957.83|947.03|957.83|947.03|957.83|947.03|957.83|947.03|1
1650131930000|2022-04-16 17:58:50|957.89|947.09|957.98|947.18|957.98|947.18|957.89|947.09|2
1650131940000|2022-04-16 17:59:00|958|947.2|958|947.2|958|947.2|958|947.2|1
1650131950000|2022-04-16 17:59:10|957.76|946.96|957.72|946.92|957.76|946.96|957.72|946.92|2
1650131960000|2022-04-16 17:59:20|957.67|946.87|957.56|946.76|957.72|946.92|957.55|946.75|11
1650131970000|2022-04-16 17:59:30|957.68|946.88|958.09|947.29|958.11|947.31|957.56|946.76|9
1650131980000|2022-04-16 17:59:40|957.94|947.14|957.91|947.11|957.94|947.14|957.91|947.11|2
1650131990000|2022-04-16 17:59:50|957.94|947.14|958.56|947.76|958.56|947.76|957.94|947.14|3
1650132000000|2022-04-16 18:00:00|958.33|947.53|958.02|947.22|958.33|947.53|958.02|947.22|4
1650132010000|2022-04-16 18:00:10|958.03|947.23|958.03|947.23|958.03|947.23|958.03|947.23|1
1650132030000|2022-04-16 18:00:30|957.98|947.18|958.06|947.26|958.06|947.26|957.98|947.18|2
1650132040000|2022-04-16 18:00:40|958.05|947.25|958.05|947.25|958.05|947.25|958.04|947.24|3
1650132050000|2022-04-16 18:00:50|958.04|947.24|958.05|947.25|958.05|947.25|958.04|947.24|2
1650132060000|2022-04-16 18:01:00|958.04|947.24|958.05|947.25|958.05|947.25|958.04|947.24|2
1650132090000|2022-04-16 18:01:30|958.06|947.26|958.06|947.26|958.06|947.26|958.06|947.26|1
1650132100000|2022-04-16 18:01:40|958.05|947.25|958.05|947.25|958.05|947.25|958.04|947.24|3
1650132110000|2022-04-16 18:01:50|958.28|947.48|958.28|947.48|958.28|947.48|958.28|947.48|1
1650132120000|2022-04-16 18:02:00|958.07|947.27|958.07|947.27|958.07|947.27|958.07|947.27|1
1650132130000|2022-04-16 18:02:10|958.08|947.28|958.08|947.28|958.08|947.28|958.08|947.28|1
1650132140000|2022-04-16 18:02:20|958.21|947.41|958.22|947.42|958.22|947.42|958.21|947.41|2
1650132170000|2022-04-16 18:02:50|958.13|947.33|958.13|947.33|958.13|947.33|958.13|947.33|1
1650132180000|2022-04-16 18:03:00|958.22|947.42|958.22|947.42|958.22|947.42|958.22|947.42|1
1650132190000|2022-04-16 18:03:10|958.23|947.43|958.23|947.43|958.23|947.43|958.23|947.43|1
1650132200000|2022-04-16 18:03:20|958.22|947.42|958.22|947.42|958.23|947.43|958.22|947.42|3
1650132210000|2022-04-16 18:03:30|958.23|947.43|958.22|947.42|958.23|947.43|958.22|947.42|2
1650132230000|2022-04-16 18:03:50|958.23|947.43|958.23|947.43|958.26|947.46|958.23|947.43|7
1650132240000|2022-04-16 18:04:00|958.27|947.47|958.27|947.47|958.27|947.47|958.27|947.47|1
1650132300000|2022-04-16 18:05:00|958.32|947.52|958.32|947.52|958.32|947.52|958.32|947.52|1
1650132310000|2022-04-16 18:05:10|958.4|947.6|958.4|947.6|958.4|947.6|958.4|947.6|1
1650132330000|2022-04-16 18:05:30|958.32|947.52|958.32|947.52|958.32|947.52|958.32|947.52|1
1650132350000|2022-04-16 18:05:50|958.22|947.42|958.23|947.43|958.23|947.43|958.22|947.42|4
1650132360000|2022-04-16 18:06:00|958.22|947.42|958.27|947.47|958.27|947.47|958.22|947.42|3
1650132380000|2022-04-16 18:06:20|958.28|947.48|957.98|947.18|958.28|947.48|957.98|947.18|3
1650132390000|2022-04-16 18:06:30|957.97|947.17|958.05|947.25|958.05|947.25|957.97|947.17|7
1650132400000|2022-04-16 18:06:40|958.06|947.26|958.74|947.94|958.74|947.94|958.06|947.26|4
1650132420000|2022-04-16 18:07:00|958.9|948.1|959.73|948.93|959.74|948.94|958.9|948.1|10
1650132440000|2022-04-16 18:07:20|959.74|948.94|959.75|948.95|959.76|948.96|959.73|948.93|11
1650132450000|2022-04-16 18:07:30|959.76|948.96|959.83|949.03|959.83|949.03|959.75|948.95|15
1650132460000|2022-04-16 18:07:40|959.65|948.85|959.08|948.28|959.65|948.85|959.08|948.28|10
1650132480000|2022-04-16 18:08:00|959.01|948.21|959.01|948.21|959.01|948.21|959.01|948.21|1
1650132490000|2022-04-16 18:08:10|959|948.2|959|948.2|959|948.2|959|948.2|1
1650132500000|2022-04-16 18:08:20|958.99|948.19|959|948.2|959|948.2|958.99|948.19|2
1650132510000|2022-04-16 18:08:30|959.15|948.35|959.15|948.35|959.15|948.35|959.15|948.35|1
1650132520000|2022-04-16 18:08:40|959.16|948.36|959.16|948.36|959.16|948.36|959.16|948.36|1
1650132540000|2022-04-16 18:09:00|959.1|948.3|959.1|948.3|959.1|948.3|959.09|948.29|7
1650132550000|2022-04-16 18:09:10|959.09|948.29|959.16|948.36|959.17|948.37|959.09|948.29|20
1650132560000|2022-04-16 18:09:20|959.17|948.37|959.17|948.37|959.17|948.37|959.16|948.36|3
1650132570000|2022-04-16 18:09:30|959.16|948.36|959.13|948.33|959.18|948.38|959.13|948.33|4
1650132600000|2022-04-16 18:10:00|959.09|948.29|959.08|948.28|959.09|948.29|959.08|948.28|2
1650132610000|2022-04-16 18:10:10|959.06|948.26|958.1|947.3|959.06|948.26|958.1|947.3|14
1650132630000|2022-04-16 18:10:30|958.11|947.31|958.13|947.33|958.13|947.33|958.1|947.3|4
1650132650000|2022-04-16 18:10:50|958.27|947.47|958.27|947.47|958.27|947.47|958.27|947.47|1
1650132660000|2022-04-16 18:11:00|958.22|947.42|958.22|947.42|958.47|947.67|958.22|947.42|3
1650132670000|2022-04-16 18:11:10|958.38|947.58|958.38|947.58|958.38|947.58|958.38|947.58|1
1650132680000|2022-04-16 18:11:20|958.23|947.43|958.23|947.43|958.23|947.43|958.23|947.43|1
1650132690000|2022-04-16 18:11:30|958.22|947.42|958.22|947.42|958.22|947.42|958.22|947.42|1
1650132710000|2022-04-16 18:11:50|958.27|947.47|958.27|947.47|958.27|947.47|958.27|947.47|1
1650132720000|2022-04-16 18:12:00|958.26|947.46|958.26|947.46|958.27|947.47|958.26|947.46|13
1650132730000|2022-04-16 18:12:10|958.27|947.47|958.26|947.46|958.27|947.47|958.26|947.46|18
1650132740000|2022-04-16 18:12:20|958.27|947.47|958.27|947.47|958.27|947.47|958.26|947.46|19
1650132750000|2022-04-16 18:12:30|958.26|947.46|958.26|947.46|958.27|947.47|958.26|947.46|19
1650132760000|2022-04-16 18:12:40|958.27|947.47|958.09|947.29|958.27|947.47|958.09|947.29|9
1650132780000|2022-04-16 18:13:00|958.11|947.31|958.11|947.31|958.11|947.31|958.1|947.3|11
1650132790000|2022-04-16 18:13:10|958.1|947.3|958.11|947.31|958.11|947.31|958.1|947.3|18
1650132800000|2022-04-16 18:13:20|958.1|947.3|958.11|947.31|958.11|947.31|958.1|947.3|10
1650132810000|2022-04-16 18:13:30|958.1|947.3|958.11|947.31|958.11|947.31|958.1|947.3|14
1650132820000|2022-04-16 18:13:40|958.1|947.3|958.11|947.31|958.11|947.31|958.1|947.3|16
1650132830000|2022-04-16 18:13:50|958.1|947.3|958.11|947.31|958.11|947.31|958.1|947.3|16
1650132840000|2022-04-16 18:14:00|958.1|947.3|957.86|947.06|958.11|947.31|957.86|947.06|9
1650132850000|2022-04-16 18:14:10|957.65|946.85|957.07|946.27|957.65|946.85|957.06|946.26|11
1650132860000|2022-04-16 18:14:20|957.06|946.26|957.74|946.94|957.74|946.94|957.06|946.26|12
1650132870000|2022-04-16 18:14:30|957.73|946.93|957.74|946.94|957.74|946.94|957.73|946.93|12
1650132890000|2022-04-16 18:14:50|957.72|946.92|957.75|946.95|957.77|946.97|957.72|946.92|14
1650132900000|2022-04-16 18:15:00|957.74|946.94|958.04|947.24|958.04|947.24|957.74|946.94|5
1650132910000|2022-04-16 18:15:10|958.14|947.34|958.15|947.35|958.15|947.35|958.14|947.34|2
1650132970000|2022-04-16 18:16:10|958.14|947.34|958.09|947.29|958.14|947.34|958.08|947.28|4
1650132980000|2022-04-16 18:16:20|958.08|947.28|958.07|947.27|958.09|947.29|958.07|947.27|14
1650132990000|2022-04-16 18:16:30|958.08|947.28|957.77|946.97|958.18|947.38|957.77|946.97|15
1650133000000|2022-04-16 18:16:40|957.75|946.95|957.8|947|957.8|947|957.75|946.95|13
1650133010000|2022-04-16 18:16:50|957.77|946.97|957.93|947.13|957.93|947.13|957.77|946.97|16
1650133040000|2022-04-16 18:17:20|957.8|947|957.8|947|957.8|947|957.8|947|1
1650133050000|2022-04-16 18:17:30|957.89|947.09|957.89|947.09|957.89|947.09|957.89|947.09|1
1650133090000|2022-04-16 18:18:10|958.04|947.24|958.04|947.24|958.04|947.24|958.04|947.24|1
1650133100000|2022-04-16 18:18:20|957.96|947.16|957.96|947.16|957.96|947.16|957.96|947.16|1
1650133140000|2022-04-16 18:19:00|957.95|947.15|957.79|946.99|957.95|947.15|957.79|946.99|4
1650133150000|2022-04-16 18:19:10|957.8|947|957.8|947|957.81|947.01|957.79|946.99|17
1650133160000|2022-04-16 18:19:20|957.81|947.01|957.8|947|957.81|947.01|957.8|947|12
1650133170000|2022-04-16 18:19:30|957.81|947.01|957.8|947|957.81|947.01|957.8|947|14
1650133180000|2022-04-16 18:19:40|957.81|947.01|957.85|947.05|957.86|947.06|957.8|947|13
1650133190000|2022-04-16 18:19:50|957.8|947|957.8|947|957.8|947|957.8|947|1
1650133220000|2022-04-16 18:20:20|958.03|947.23|958.03|947.23|958.03|947.23|958.03|947.23|1
1650133250000|2022-04-16 18:20:50|958.02|947.22|958.02|947.22|958.02|947.22|958.02|947.22|1
1650133270000|2022-04-16 18:21:10|957.85|947.05|957.87|947.07|957.9|947.1|957.85|947.05|3
1650133280000|2022-04-16 18:21:20|957.78|946.98|957.27|946.47|957.78|946.98|957.26|946.46|5
1650133290000|2022-04-16 18:21:30|957.26|946.46|957.27|946.47|957.3|946.5|957.26|946.46|12
1650133300000|2022-04-16 18:21:40|957.26|946.46|957.24|946.44|957.27|946.47|957.23|946.43|14
1650133310000|2022-04-16 18:21:50|957.23|946.43|957.24|946.44|957.24|946.44|957.23|946.43|6
1650133330000|2022-04-16 18:22:10|957.12|946.32|957.1|946.3|957.12|946.32|957.1|946.3|3
1650133360000|2022-04-16 18:22:40|956.98|946.18|956.23|945.43|957.1|946.3|956.19|945.39|14
1650133370000|2022-04-16 18:22:50|956.19|945.39|956.22|945.42|956.23|945.43|956.19|945.39|21
1650133380000|2022-04-16 18:23:00|956.23|945.43|956.79|945.99|956.79|945.99|956.06|945.26|15
1650133390000|2022-04-16 18:23:10|956.78|945.98|956.79|945.99|956.79|945.99|956.78|945.98|10
1650133400000|2022-04-16 18:23:20|956.78|945.98|956.92|946.12|956.92|946.12|956.78|945.98|5
1650133410000|2022-04-16 18:23:30|957.04|946.24|957.03|946.23|957.04|946.24|957.03|946.23|2
1650133420000|2022-04-16 18:23:40|956.96|946.16|956.96|946.16|956.97|946.17|956.96|946.16|3
1650133430000|2022-04-16 18:23:50|956.97|946.17|956.96|946.16|956.97|946.17|956.96|946.16|2
1650133440000|2022-04-16 18:24:00|957.04|946.24|957.03|946.23|957.04|946.24|957.03|946.23|2
1650133450000|2022-04-16 18:24:10|957.23|946.43|957.76|946.96|957.77|946.97|957.23|946.43|8
1650133460000|2022-04-16 18:24:20|957.77|946.97|957.76|946.96|957.77|946.97|957.76|946.96|6
1650133470000|2022-04-16 18:24:30|957.77|946.97|957.77|946.97|957.77|946.97|957.76|946.96|15
1650133480000|2022-04-16 18:24:40|957.76|946.96|957.77|946.97|957.77|946.97|957.76|946.96|16
1650133490000|2022-04-16 18:24:50|957.76|946.96|957.79|946.99|957.79|946.99|957.76|946.96|5
1650133500000|2022-04-16 18:25:00|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650133510000|2022-04-16 18:25:10|958.07|947.27|958.59|947.79|958.59|947.79|958.07|947.27|4
1650133530000|2022-04-16 18:25:30|958.58|947.78|958.59|947.79|958.59|947.79|958.58|947.78|14
1650133540000|2022-04-16 18:25:40|958.58|947.78|958.03|947.23|958.59|947.79|958.03|947.23|7
1650133560000|2022-04-16 18:26:00|957.92|947.12|957.92|947.12|957.92|947.12|957.92|947.12|1
1650133580000|2022-04-16 18:26:20|957.91|947.11|957.91|947.11|957.92|947.12|957.91|947.11|5
1650133590000|2022-04-16 18:26:30|957.92|947.12|957.91|947.11|957.92|947.12|957.91|947.11|14
1650133600000|2022-04-16 18:26:40|957.92|947.12|957.91|947.11|957.92|947.12|957.91|947.11|14
1650133610000|2022-04-16 18:26:50|957.92|947.12|957.9|947.1|957.92|947.12|957.9|947.1|11
1650133620000|2022-04-16 18:27:00|957.91|947.11|957.9|947.1|957.91|947.11|957.9|947.1|18
1650133630000|2022-04-16 18:27:10|957.91|947.11|958.1|947.3|958.11|947.31|957.9|947.1|7
1650133640000|2022-04-16 18:27:20|958.11|947.31|958.1|947.3|958.11|947.31|958.1|947.3|4
1650133650000|2022-04-16 18:27:30|958.33|947.53|958.33|947.53|958.33|947.53|958.33|947.53|1
1650133660000|2022-04-16 18:27:40|958.34|947.54|958.33|947.53|958.34|947.54|958.33|947.53|2
1650133670000|2022-04-16 18:27:50|958.23|947.43|958.23|947.43|958.23|947.43|958.23|947.43|1
1650133680000|2022-04-16 18:28:00|958.13|947.33|957.93|947.13|958.13|947.33|957.92|947.12|7
1650133690000|2022-04-16 18:28:10|957.92|947.12|957.93|947.13|957.93|947.13|957.92|947.12|8
1650133700000|2022-04-16 18:28:20|957.92|947.12|957.93|947.13|957.93|947.13|957.92|947.12|10
1650133710000|2022-04-16 18:28:30|957.92|947.12|957.93|947.13|957.93|947.13|957.92|947.12|4
1650133720000|2022-04-16 18:28:40|957.92|947.12|957.93|947.13|957.93|947.13|957.92|947.12|2
1650133730000|2022-04-16 18:28:50|957.92|947.12|957.91|947.11|957.92|947.12|957.91|947.11|2
1650133740000|2022-04-16 18:29:00|957.85|947.05|957.92|947.12|957.92|947.12|957.85|947.05|2
1650133750000|2022-04-16 18:29:10|957.98|947.18|957.83|947.03|958.02|947.22|957.82|947.02|4
1650133760000|2022-04-16 18:29:20|957.82|947.02|957.79|946.99|957.82|947.02|957.78|946.98|10
1650133770000|2022-04-16 18:29:30|957.78|946.98|957.73|946.93|957.79|946.99|957.72|946.92|17
1650133780000|2022-04-16 18:29:40|957.72|946.92|957.69|946.89|957.73|946.93|957.68|946.88|15
1650133790000|2022-04-16 18:29:50|957.7|946.9|957.69|946.89|957.7|946.9|957.68|946.88|4
1650133800000|2022-04-16 18:30:00|957.78|946.98|957.78|946.98|957.78|946.98|957.78|946.98|1
1650133810000|2022-04-16 18:30:10|957.79|946.99|957.79|946.99|957.79|946.99|957.79|946.99|1
1650133850000|2022-04-16 18:30:50|957.85|947.05|957.85|947.05|957.85|947.05|957.85|947.05|1
1650133920000|2022-04-16 18:32:00|957.8|947|957.8|947|957.8|947|957.8|947|1
1650133950000|2022-04-16 18:32:30|957.79|946.99|957.78|946.98|957.79|946.99|957.78|946.98|2
1650133980000|2022-04-16 18:33:00|957.79|946.99|957.79|946.99|957.79|946.99|957.79|946.99|1
1650134010000|2022-04-16 18:33:30|957.89|947.09|957.89|947.09|957.89|947.09|957.89|947.09|1
1650134020000|2022-04-16 18:33:40|957.74|946.94|957.74|946.94|957.75|946.95|957.74|946.94|15
1650134030000|2022-04-16 18:33:50|957.75|946.95|957.74|946.94|957.75|946.95|957.74|946.94|6
1650134040000|2022-04-16 18:34:00|957.79|946.99|957.78|946.98|957.79|946.99|957.78|946.98|2
1650134050000|2022-04-16 18:34:10|957.79|946.99|957.86|947.06|957.86|947.06|957.78|946.98|7
1650134070000|2022-04-16 18:34:30|957.84|947.04|957.84|947.04|957.84|947.04|957.84|947.04|1
1650134100000|2022-04-16 18:35:00|957.9|947.1|957.85|947.05|957.9|947.1|957.85|947.05|2
1650134110000|2022-04-16 18:35:10|957.84|947.04|957.85|947.05|957.85|947.05|957.84|947.04|2
1650134120000|2022-04-16 18:35:20|957.84|947.04|957.85|947.05|957.85|947.05|957.84|947.04|2
1650134130000|2022-04-16 18:35:30|957.84|947.04|957.84|947.04|957.84|947.04|957.84|947.04|1
1650134150000|2022-04-16 18:35:50|957.86|947.06|957.86|947.06|957.86|947.06|957.86|947.06|1
1650134160000|2022-04-16 18:36:00|957.79|946.99|957.79|946.99|957.79|946.99|957.79|946.99|1
1650134170000|2022-04-16 18:36:10|957.78|946.98|957.79|946.99|957.79|946.99|957.78|946.98|2
1650134180000|2022-04-16 18:36:20|957.73|946.93|957.88|947.08|957.88|947.08|957.73|946.93|13
1650134190000|2022-04-16 18:36:30|957.75|946.95|957.86|947.06|957.86|947.06|957.59|946.79|7
1650134200000|2022-04-16 18:36:40|957.88|947.08|957.87|947.07|957.88|947.08|957.87|947.07|16
1650134230000|2022-04-16 18:37:10|957.86|947.06|957.87|947.07|957.87|947.07|957.86|947.06|4
1650134240000|2022-04-16 18:37:20|957.86|947.06|957.87|947.07|957.87|947.07|957.86|947.06|12
1650134250000|2022-04-16 18:37:30|957.86|947.06|957.87|947.07|957.87|947.07|957.86|947.06|10
1650134260000|2022-04-16 18:37:40|957.86|947.06|957.87|947.07|957.87|947.07|957.86|947.06|14
1650134270000|2022-04-16 18:37:50|957.86|947.06|957.93|947.13|957.93|947.13|957.86|947.06|9
1650134280000|2022-04-16 18:38:00|957.83|947.03|957.83|947.03|957.83|947.03|957.83|947.03|1
1650134290000|2022-04-16 18:38:10|957.88|947.08|957.91|947.11|957.91|947.11|957.88|947.08|2
1650134340000|2022-04-16 18:39:00|957.89|947.09|957.89|947.09|957.89|947.09|957.89|947.09|1
1650134370000|2022-04-16 18:39:30|957.91|947.11|957.91|947.11|957.91|947.11|957.91|947.11|1
1650134400000|2022-04-16 18:40:00|957.86|947.06|957.71|946.91|957.86|947.06|957.71|946.91|8
1650134410000|2022-04-16 18:40:10|957.86|947.06|957.88|947.08|957.88|947.08|957.86|947.06|2
1650134420000|2022-04-16 18:40:20|957.97|947.17|957.99|947.19|957.99|947.19|957.97|947.17|2
1650134430000|2022-04-16 18:40:30|958.17|947.37|958.17|947.37|958.17|947.37|958.17|947.37|1
1650134450000|2022-04-16 18:40:50|958.16|947.36|957.91|947.11|958.16|947.36|957.91|947.11|2
1650134460000|2022-04-16 18:41:00|957.99|947.19|957.99|947.19|957.99|947.19|957.99|947.19|1
1650134490000|2022-04-16 18:41:30|958.05|947.25|958.05|947.25|958.05|947.25|958.05|947.25|1
1650134520000|2022-04-16 18:42:00|957.89|947.09|958.06|947.26|958.09|947.29|957.89|947.09|4
1650134550000|2022-04-16 18:42:30|958.02|947.22|958.02|947.22|958.02|947.22|958.02|947.22|1
1650134580000|2022-04-16 18:43:00|958.14|947.34|958.14|947.34|958.14|947.34|958.14|947.34|1
1650134590000|2022-04-16 18:43:10|958.1|947.3|958.1|947.3|958.1|947.3|958.1|947.3|1
1650134640000|2022-04-16 18:44:00|958.12|947.32|958.01|947.21|958.12|947.32|958.01|947.21|3
1650134690000|2022-04-16 18:44:50|958.02|947.22|958.02|947.22|958.02|947.22|958.02|947.22|1
1650134700000|2022-04-16 18:45:00|958.1|947.3|958.1|947.3|958.1|947.3|958.1|947.3|1
1650134710000|2022-04-16 18:45:10|957.9|947.1|957.91|947.11|957.91|947.11|957.9|947.1|2
1650134720000|2022-04-16 18:45:20|957.92|947.12|958.6|947.8|958.6|947.8|957.92|947.12|7
1650134730000|2022-04-16 18:45:30|958.83|948.03|958.84|948.04|958.88|948.08|958.83|948.03|10
1650134740000|2022-04-16 18:45:40|958.88|948.08|958.9|948.1|958.9|948.1|958.84|948.04|7
1650134750000|2022-04-16 18:45:50|958.91|948.11|958.95|948.15|958.96|948.16|958.9|948.1|15
1650134760000|2022-04-16 18:46:00|958.96|948.16|958.96|948.16|958.96|948.16|958.95|948.15|5
1650134770000|2022-04-16 18:46:10|959.01|948.21|959.01|948.21|959.01|948.21|959.01|948.21|1
1650134780000|2022-04-16 18:46:20|959.19|948.39|959.26|948.46|959.26|948.46|959.19|948.39|2
1650134790000|2022-04-16 18:46:30|959.19|948.39|959.21|948.41|959.26|948.46|959.19|948.39|3
1650134810000|2022-04-16 18:46:50|959.25|948.45|959.25|948.45|959.25|948.45|959.25|948.45|1
1650134820000|2022-04-16 18:47:00|959.28|948.48|959.24|948.44|959.28|948.48|959.24|948.44|3
1650134830000|2022-04-16 18:47:10|959.28|948.48|959.2|948.4|959.83|949.03|959.2|948.4|7
1650134840000|2022-04-16 18:47:20|959.45|948.65|959.3|948.5|959.45|948.65|959.3|948.5|2
1650134850000|2022-04-16 18:47:30|959.33|948.53|959.03|948.23|959.33|948.53|959.03|948.23|3
1650134860000|2022-04-16 18:47:40|958.86|948.06|958.86|948.06|958.87|948.07|958.86|948.06|7
1650134870000|2022-04-16 18:47:50|958.87|948.07|958.87|948.07|958.87|948.07|958.87|948.07|1
1650134890000|2022-04-16 18:48:10|958.86|948.06|958.86|948.06|958.86|948.06|958.86|948.06|1
1650134910000|2022-04-16 18:48:30|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1650134940000|2022-04-16 18:49:00|959|948.2|959.49|948.69|959.49|948.69|959|948.2|5
1650134950000|2022-04-16 18:49:10|959.63|948.83|959.87|949.07|959.87|949.07|959.63|948.83|4
1650134960000|2022-04-16 18:49:20|959.86|949.06|959.87|949.07|959.87|949.07|959.86|949.06|2
1650134970000|2022-04-16 18:49:30|959.45|948.65|959.84|949.04|959.84|949.04|959.09|948.29|9
1650135000000|2022-04-16 18:50:00|959.9|949.1|959.9|949.1|959.9|949.1|959.9|949.1|1
1650135020000|2022-04-16 18:50:20|959.91|949.11|959.91|949.11|959.91|949.11|959.91|949.11|1
1650135030000|2022-04-16 18:50:30|959.88|949.08|959.88|949.08|959.88|949.08|959.88|949.08|1
1650135040000|2022-04-16 18:50:40|959.89|949.09|959.89|949.09|959.89|949.09|959.89|949.09|1
1650135060000|2022-04-16 18:51:00|959.85|949.05|959.85|949.05|959.85|949.05|959.85|949.05|1
1650135070000|2022-04-16 18:51:10|959.89|949.09|959.89|949.09|959.89|949.09|959.89|949.09|1
1650135080000|2022-04-16 18:51:20|959.96|949.16|959.96|949.16|959.96|949.16|959.96|949.16|1
1650135090000|2022-04-16 18:51:30|959.97|949.17|959.99|949.19|959.99|949.19|959.97|949.17|2
1650135110000|2022-04-16 18:51:50|959.98|949.18|959.98|949.18|959.98|949.18|959.98|949.18|1
1650135120000|2022-04-16 18:52:00|959.9|949.1|959.71|948.91|959.9|949.1|959.42|948.62|5
1650135140000|2022-04-16 18:52:20|959.79|948.99|959.83|949.03|959.83|949.03|959.79|948.99|4
1650135150000|2022-04-16 18:52:30|959.82|949.02|959.83|949.03|959.83|949.03|959.82|949.02|12
1650135160000|2022-04-16 18:52:40|959.82|949.02|959.83|949.03|959.83|949.03|959.82|949.02|14
1650135170000|2022-04-16 18:52:50|959.78|948.98|959.78|948.98|959.78|948.98|959.39|948.59|19
1650135180000|2022-04-16 18:53:00|959.72|948.92|959.67|948.87|959.78|948.98|959.67|948.87|20
1650135220000|2022-04-16 18:53:40|959.39|948.59|959.39|948.59|959.39|948.59|959.39|948.59|1
1650135240000|2022-04-16 18:54:00|959.41|948.61|959.41|948.61|959.41|948.61|959.41|948.61|1
1650135260000|2022-04-16 18:54:20|959.45|948.65|959.32|948.52|959.45|948.65|959.32|948.52|6
1650135270000|2022-04-16 18:54:30|959.35|948.55|959.08|948.28|959.35|948.55|959.08|948.28|8
1650135280000|2022-04-16 18:54:40|959.23|948.43|959.38|948.58|959.44|948.64|959.23|948.43|10
1650135300000|2022-04-16 18:55:00|959.13|948.33|959.13|948.33|959.16|948.36|959.13|948.33|13
1650135310000|2022-04-16 18:55:10|959.16|948.36|959.13|948.33|959.16|948.36|959.13|948.33|16
1650135320000|2022-04-16 18:55:20|959.16|948.36|959.13|948.33|959.16|948.36|959.13|948.33|18
1650135330000|2022-04-16 18:55:30|959.16|948.36|959.55|948.75|959.56|948.76|959.13|948.33|6
1650135340000|2022-04-16 18:55:40|959.56|948.76|959.46|948.66|959.56|948.76|959.46|948.66|5
1650135350000|2022-04-16 18:55:50|959.47|948.67|958.95|948.15|959.47|948.67|958.95|948.15|4
1650135360000|2022-04-16 18:56:00|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1650135380000|2022-04-16 18:56:20|958.97|948.17|959.08|948.28|959.08|948.28|958.97|948.17|2
1650135390000|2022-04-16 18:56:30|959.14|948.34|959.14|948.34|959.14|948.34|959.14|948.34|1
1650135400000|2022-04-16 18:56:40|959.19|948.39|959.12|948.32|959.19|948.39|959.12|948.32|2
1650135410000|2022-04-16 18:56:50|959.13|948.33|959.16|948.36|959.16|948.36|959.12|948.32|12
1650135420000|2022-04-16 18:57:00|959.13|948.33|959.11|948.31|959.16|948.36|959.08|948.28|17
1650135430000|2022-04-16 18:57:10|959.08|948.28|959.16|948.36|959.16|948.36|959.08|948.28|5
1650135440000|2022-04-16 18:57:20|959.13|948.33|959.16|948.36|959.16|948.36|959.13|948.33|12
1650135450000|2022-04-16 18:57:30|959.13|948.33|959.15|948.35|959.16|948.36|959.12|948.32|11
1650135460000|2022-04-16 18:57:40|959.12|948.32|959.34|948.54|959.34|948.54|959.12|948.32|11
1650135470000|2022-04-16 18:57:50|959.26|948.46|959.26|948.46|959.26|948.46|959.26|948.46|1
1650135480000|2022-04-16 18:58:00|959.27|948.47|959.27|948.47|959.27|948.47|959.27|948.47|1
1650135490000|2022-04-16 18:58:10|959.14|948.34|959.07|948.27|959.14|948.34|959.07|948.27|2
1650135510000|2022-04-16 18:58:30|959.03|948.23|958.84|948.04|959.03|948.23|958.84|948.04|2
1650135540000|2022-04-16 18:59:00|958.92|948.12|958.88|948.08|958.92|948.12|958.88|948.08|2
1650135560000|2022-04-16 18:59:20|958.95|948.15|959.15|948.35|959.15|948.35|958.95|948.15|2
1650135580000|2022-04-16 18:59:40|959.21|948.41|959.21|948.41|959.21|948.41|959.21|948.41|1
1650135590000|2022-04-16 18:59:50|959.2|948.4|959.2|948.4|959.2|948.4|959.2|948.4|1
1650135600000|2022-04-16 19:00:00|959.21|948.41|959.52|948.72|959.52|948.72|959.21|948.41|4
1650135610000|2022-04-16 19:00:10|959.54|948.74|959.54|948.74|959.54|948.74|959.54|948.74|1
1650135620000|2022-04-16 19:00:20|959.56|948.76|959.78|948.98|959.79|948.99|959.56|948.76|5
1650135630000|2022-04-16 19:00:30|959.77|948.97|959.86|949.06|959.86|949.06|959.77|948.97|6
1650135640000|2022-04-16 19:00:40|959.95|949.15|960.78|949.98|960.79|949.99|959.95|949.15|13
1650135650000|2022-04-16 19:00:50|960.79|949.99|960.78|949.98|960.79|949.99|960.78|949.98|8
1650135660000|2022-04-16 19:01:00|960.84|950.04|960.84|950.04|960.84|950.04|960.83|950.03|7
1650135670000|2022-04-16 19:01:10|960.83|950.03|960.78|949.98|960.84|950.04|960.78|949.98|5
1650135690000|2022-04-16 19:01:30|960.77|949.97|960.77|949.97|960.77|949.97|960.77|949.97|1
1650135700000|2022-04-16 19:01:40|960.75|949.95|960.75|949.95|960.76|949.96|960.75|949.95|13
1650135710000|2022-04-16 19:01:50|960.83|950.03|960.83|950.03|960.83|950.03|960.83|950.03|1
1650135720000|2022-04-16 19:02:00|960.82|950.02|960.11|949.31|960.82|950.02|960.11|949.31|7
1650135730000|2022-04-16 19:02:10|960.1|949.3|960.05|949.25|960.11|949.31|960.05|949.25|12
1650135750000|2022-04-16 19:02:30|960.04|949.24|960.05|949.25|960.05|949.25|960.04|949.24|2
1650135790000|2022-04-16 19:03:10|960.07|949.27|960.07|949.27|960.07|949.27|960.07|949.27|1
1650135800000|2022-04-16 19:03:20|960.1|949.3|960.1|949.3|960.1|949.3|960.1|949.3|1
1650135840000|2022-04-16 19:04:00|960.15|949.35|960.15|949.35|960.15|949.35|960.15|949.35|1
1650135870000|2022-04-16 19:04:30|960.16|949.36|960.12|949.32|960.17|949.37|960.12|949.32|4
1650135880000|2022-04-16 19:04:40|960.11|949.31|960.11|949.31|960.11|949.31|960.11|949.31|1
1650135900000|2022-04-16 19:05:00|960.07|949.27|960.07|949.27|960.07|949.27|960.07|949.27|1
1650135910000|2022-04-16 19:05:10|959.89|949.09|959.89|949.09|959.89|949.09|959.89|949.09|1
1650135930000|2022-04-16 19:05:30|959.85|949.05|959.85|949.05|959.86|949.06|959.85|949.05|3
1650135940000|2022-04-16 19:05:40|959.86|949.06|959.85|949.05|959.86|949.06|959.85|949.05|4
1650135950000|2022-04-16 19:05:50|959.5|948.7|959.69|948.89|959.69|948.89|958.93|948.13|11
1650135960000|2022-04-16 19:06:00|959.84|949.04|959.84|949.04|959.88|949.08|959.84|949.04|7
1650135980000|2022-04-16 19:06:20|959.88|949.08|959.29|948.49|959.88|949.08|959.29|948.49|10
1650135990000|2022-04-16 19:06:30|959.25|948.45|958.93|948.13|959.25|948.45|958.93|948.13|3
1650136010000|2022-04-16 19:06:50|958.87|948.07|959.14|948.34|959.14|948.34|958.87|948.07|3
1650136020000|2022-04-16 19:07:00|959.2|948.4|958.9|948.1|959.2|948.4|958.9|948.1|4
1650136030000|2022-04-16 19:07:10|958.99|948.19|958.55|947.75|959.21|948.41|958.55|947.75|7
1650136040000|2022-04-16 19:07:20|958.33|947.53|958.56|947.76|958.56|947.76|958.33|947.53|4
1650136050000|2022-04-16 19:07:30|958.7|947.9|958.7|947.9|958.7|947.9|958.7|947.9|1
1650136060000|2022-04-16 19:07:40|958.87|948.07|958.93|948.13|958.93|948.13|958.87|948.07|2
1650136080000|2022-04-16 19:08:00|958.97|948.17|958.97|948.17|958.97|948.17|958.97|948.17|1
1650136090000|2022-04-16 19:08:10|958.92|948.12|958.92|948.12|958.92|948.12|958.92|948.12|1
1650136110000|2022-04-16 19:08:30|958.96|948.16|958.96|948.16|958.97|948.17|958.96|948.16|3
1650136130000|2022-04-16 19:08:50|959.07|948.27|959.22|948.42|959.22|948.42|959.07|948.27|2
1650136140000|2022-04-16 19:09:00|959.3|948.5|959.29|948.49|959.3|948.5|959.29|948.49|2
1650136150000|2022-04-16 19:09:10|959.11|948.31|959.11|948.31|959.12|948.32|959.11|948.31|5
1650136160000|2022-04-16 19:09:20|959.12|948.32|959.11|948.31|959.12|948.32|959.11|948.31|10
1650136170000|2022-04-16 19:09:30|959.12|948.32|959.04|948.24|959.12|948.32|959.04|948.24|5
1650136180000|2022-04-16 19:09:40|959.05|948.25|959.05|948.25|959.05|948.25|959.05|948.25|1
1650136200000|2022-04-16 19:10:00|959.15|948.35|959.15|948.35|959.15|948.35|959.15|948.35|1
1650136210000|2022-04-16 19:10:10|959.1|948.3|959.1|948.3|959.1|948.3|959.1|948.3|1
1650136220000|2022-04-16 19:10:20|959.17|948.37|959.18|948.38|959.18|948.38|959.17|948.37|2
1650136260000|2022-04-16 19:11:00|959.21|948.41|959.21|948.41|959.21|948.41|959.21|948.41|1
1650136290000|2022-04-16 19:11:30|959.18|948.38|959.18|948.38|959.18|948.38|959.18|948.38|1
1650136300000|2022-04-16 19:11:40|959.17|948.37|959.17|948.37|959.17|948.37|959.17|948.37|1
1650136320000|2022-04-16 19:12:00|959.15|948.35|959.15|948.35|959.15|948.35|959.15|948.35|1
1650136330000|2022-04-16 19:12:10|959.01|948.21|959.01|948.21|959.01|948.21|959.01|948.21|1
1650136350000|2022-04-16 19:12:30|959.1|948.3|959.11|948.31|959.11|948.31|959.1|948.3|2
1650136380000|2022-04-16 19:13:00|959.34|948.54|959.62|948.82|959.86|949.06|959.34|948.54|15
1650136390000|2022-04-16 19:13:10|959.7|948.9|959.93|949.13|959.93|949.13|959.7|948.9|3
1650136410000|2022-04-16 19:13:30|959.95|949.15|960.04|949.24|960.04|949.24|959.94|949.14|17
1650136420000|2022-04-16 19:13:40|960.03|949.23|960.04|949.24|960.04|949.24|960.03|949.23|18
1650136430000|2022-04-16 19:13:50|960.03|949.23|960.04|949.24|960.04|949.24|960.03|949.23|18
1650136440000|2022-04-16 19:14:00|960.03|949.23|960.03|949.23|960.04|949.24|960.03|949.23|7
1650136470000|2022-04-16 19:14:30|959.99|949.19|960.14|949.34|960.14|949.34|959.99|949.19|2
1650136500000|2022-04-16 19:15:00|960.19|949.39|960.19|949.39|960.19|949.39|960.18|949.38|5
1650136510000|2022-04-16 19:15:10|960.18|949.38|960.14|949.34|960.19|949.39|960.14|949.34|7
1650136550000|2022-04-16 19:15:50|960.13|949.33|960.14|949.34|960.14|949.34|960.13|949.33|2
1650136560000|2022-04-16 19:16:00|960.19|949.39|960.19|949.39|960.19|949.39|960.18|949.38|3
1650136570000|2022-04-16 19:16:10|960.18|949.38|960.14|949.34|960.19|949.39|960.14|949.34|3
1650136580000|2022-04-16 19:16:20|960.13|949.33|960.28|949.48|960.28|949.48|960.13|949.33|3
1650136590000|2022-04-16 19:16:30|960.23|949.43|960.23|949.43|960.23|949.43|960.23|949.43|1
1650136620000|2022-04-16 19:17:00|960.19|949.39|959.78|948.98|960.19|949.39|959.78|948.98|4
1650136630000|2022-04-16 19:17:10|959.72|948.92|959.65|948.85|959.72|948.92|959.65|948.85|4
1650136640000|2022-04-16 19:17:20|959.72|948.92|959.78|948.98|959.78|948.98|959.72|948.92|2
1650136650000|2022-04-16 19:17:30|959.73|948.93|959.48|948.68|959.73|948.93|959.48|948.68|3
1650136660000|2022-04-16 19:17:40|959.49|948.69|959.49|948.69|959.49|948.69|959.48|948.68|19
1650136670000|2022-04-16 19:17:50|959.48|948.68|959.42|948.62|959.48|948.68|959.42|948.62|2
1650136680000|2022-04-16 19:18:00|959.33|948.53|959.33|948.53|959.33|948.53|959.32|948.52|11
1650136690000|2022-04-16 19:18:10|959.32|948.52|959.28|948.48|959.33|948.53|959.28|948.48|13
1650136710000|2022-04-16 19:18:30|959.42|948.62|959.42|948.62|959.42|948.62|959.42|948.62|1
1650136730000|2022-04-16 19:18:50|959.06|948.26|959.06|948.26|959.06|948.26|959.06|948.26|1
1650136740000|2022-04-16 19:19:00|959.08|948.28|959.08|948.28|959.08|948.28|959.08|948.28|1
1650136750000|2022-04-16 19:19:10|958.99|948.19|958.99|948.19|958.99|948.19|958.99|948.19|1
1650136780000|2022-04-16 19:19:40|959.01|948.21|958.99|948.19|959.01|948.21|958.99|948.19|2
1650136790000|2022-04-16 19:19:50|958.92|948.12|958.92|948.12|958.93|948.13|958.92|948.12|3
1650136800000|2022-04-16 19:20:00|958.99|948.19|958.99|948.19|959|948.2|958.99|948.19|15
1650136830000|2022-04-16 19:20:30|958.82|948.02|958.82|948.02|958.82|948.02|958.82|948.02|1
1650136850000|2022-04-16 19:20:50|958.86|948.06|958.86|948.06|958.86|948.06|958.86|948.06|1
1650136860000|2022-04-16 19:21:00|958.81|948.01|958.81|948.01|958.81|948.01|958.81|948.01|1
1650136870000|2022-04-16 19:21:10|958.82|948.02|958.82|948.02|958.82|948.02|958.82|948.02|1
1650136940000|2022-04-16 19:22:20|958.77|947.97|958.77|947.97|958.77|947.97|958.77|947.97|1
1650137020000|2022-04-16 19:23:40|958.78|947.98|958.77|947.97|958.78|947.98|958.77|947.97|2
1650137030000|2022-04-16 19:23:50|958.89|948.09|958.89|948.09|958.89|948.09|958.89|948.09|1
1650137040000|2022-04-16 19:24:00|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1650137050000|2022-04-16 19:24:10|958.92|948.12|958.81|948.01|958.92|948.12|958.81|948.01|2
1650137060000|2022-04-16 19:24:20|958.92|948.12|958.92|948.12|958.92|948.12|958.92|948.12|1
1650137100000|2022-04-16 19:25:00|958.96|948.16|958.96|948.16|958.96|948.16|958.96|948.16|1
1650137110000|2022-04-16 19:25:10|958.97|948.17|958.96|948.16|958.97|948.17|958.96|948.16|2
1650137120000|2022-04-16 19:25:20|958.99|948.19|959.1|948.3|959.1|948.3|958.99|948.19|3
1650137150000|2022-04-16 19:25:50|958.98|948.18|958.98|948.18|958.99|948.19|958.98|948.18|5
1650137160000|2022-04-16 19:26:00|958.99|948.19|958.99|948.19|958.99|948.19|958.99|948.19|1
1650137170000|2022-04-16 19:26:10|958.97|948.17|958.95|948.15|958.99|948.19|958.95|948.15|3
1650137180000|2022-04-16 19:26:20|958.84|948.04|958.06|947.26|958.84|948.04|958.05|947.25|8
1650137190000|2022-04-16 19:26:30|958.05|947.25|958.06|947.26|958.06|947.26|958.05|947.25|18
1650137200000|2022-04-16 19:26:40|958.05|947.25|958.06|947.26|958.06|947.26|958.05|947.25|18
1650137210000|2022-04-16 19:26:50|958.05|947.25|958.06|947.26|958.06|947.26|958.05|947.25|18
1650137220000|2022-04-16 19:27:00|958.05|947.25|958|947.2|958.06|947.26|957.99|947.19|19
1650137230000|2022-04-16 19:27:10|957.99|947.19|958|947.2|958|947.2|957.99|947.19|16
1650137240000|2022-04-16 19:27:20|957.99|947.19|957.99|947.19|958|947.2|957.99|947.19|17
1650137250000|2022-04-16 19:27:30|958|947.2|958.07|947.27|958.07|947.27|957.99|947.19|6
1650137260000|2022-04-16 19:27:40|958.06|947.26|958.07|947.27|958.07|947.27|958.06|947.26|2
1650137300000|2022-04-16 19:28:20|958.06|947.26|958.07|947.27|958.07|947.27|958.06|947.26|2
1650137330000|2022-04-16 19:28:50|958.06|947.26|958.07|947.27|958.07|947.27|958.06|947.26|4
1650137340000|2022-04-16 19:29:00|958.06|947.26|958.06|947.26|958.07|947.27|958.06|947.26|7
1650137350000|2022-04-16 19:29:10|958.07|947.27|958.06|947.26|958.07|947.27|958.06|947.26|14
1650137360000|2022-04-16 19:29:20|958.07|947.27|958.06|947.26|958.07|947.27|958.06|947.26|18
1650137370000|2022-04-16 19:29:30|958.07|947.27|958.06|947.26|958.07|947.27|958.06|947.26|20
1650137380000|2022-04-16 19:29:40|958.07|947.27|957.99|947.19|958.07|947.27|957.99|947.19|13
1650137390000|2022-04-16 19:29:50|957.98|947.18|957.99|947.19|957.99|947.19|957.98|947.18|2
1650137400000|2022-04-16 19:30:00|958.4|947.6|958.88|948.08|958.89|948.09|958.4|947.6|19
1650137410000|2022-04-16 19:30:10|958.89|948.09|958.24|947.44|958.89|948.09|958.23|947.43|10
1650137420000|2022-04-16 19:30:20|958.23|947.43|958.07|947.27|958.24|947.44|958.07|947.27|15
1650137430000|2022-04-16 19:30:30|958.08|947.28|958.07|947.27|958.09|947.29|958.07|947.27|18
1650137440000|2022-04-16 19:30:40|958.09|947.29|958.09|947.29|958.1|947.3|958.07|947.27|19
1650137450000|2022-04-16 19:30:50|958.1|947.3|958.32|947.52|958.56|947.76|958.09|947.29|16
1650137460000|2022-04-16 19:31:00|958.31|947.51|958.12|947.32|958.32|947.52|958.1|947.3|14
1650137470000|2022-04-16 19:31:10|958.13|947.33|958.07|947.27|958.13|947.33|958.07|947.27|19
1650137480000|2022-04-16 19:31:20|958.09|947.29|958.07|947.27|958.09|947.29|958.07|947.27|18
1650137490000|2022-04-16 19:31:30|958.09|947.29|958.06|947.26|958.09|947.29|958.06|947.26|14
1650137500000|2022-04-16 19:31:40|958.05|947.25|957.86|947.06|958.06|947.26|957.86|947.06|18
1650137510000|2022-04-16 19:31:50|957.83|947.03|957.22|946.42|957.83|947.03|957.22|946.42|4
1650137520000|2022-04-16 19:32:00|957.24|946.44|957.24|946.44|957.24|946.44|957.23|946.43|7
1650137530000|2022-04-16 19:32:10|957.23|946.43|957.24|946.44|957.24|946.44|957.23|946.43|2
1650137540000|2022-04-16 19:32:20|957.23|946.43|957.24|946.44|957.24|946.44|957.23|946.43|4
1650137550000|2022-04-16 19:32:30|957.23|946.43|957.23|946.43|957.23|946.43|957.23|946.43|1
1650137570000|2022-04-16 19:32:50|957.29|946.49|957.53|946.73|957.53|946.73|957.29|946.49|2
1650137580000|2022-04-16 19:33:00|957.54|946.74|957.54|946.74|957.54|946.74|957.54|946.74|1
1650137590000|2022-04-16 19:33:10|957.6|946.8|957.6|946.8|957.6|946.8|957.6|946.8|1
1650137610000|2022-04-16 19:33:30|957.51|946.71|957.31|946.51|957.51|946.71|957.3|946.5|6
1650137620000|2022-04-16 19:33:40|957.3|946.5|957.31|946.51|957.31|946.51|957.3|946.5|12
1650137630000|2022-04-16 19:33:50|957.3|946.5|957.64|946.84|957.64|946.84|957.3|946.5|4
1650137640000|2022-04-16 19:34:00|957.51|946.71|957.53|946.73|957.53|946.73|957.44|946.64|12
1650137650000|2022-04-16 19:34:10|957.44|946.64|957.53|946.73|957.53|946.73|957.44|946.64|6
1650137660000|2022-04-16 19:34:20|957.44|946.64|957.69|946.89|957.69|946.89|957.44|946.64|5
1650137670000|2022-04-16 19:34:30|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650137690000|2022-04-16 19:34:50|957.91|947.11|957.94|947.14|957.94|947.14|957.91|947.11|2
1650137740000|2022-04-16 19:35:40|958.07|947.27|958.07|947.27|958.07|947.27|958.07|947.27|1
1650137760000|2022-04-16 19:36:00|958.14|947.34|958.15|947.35|958.15|947.35|958.14|947.34|2
1650137770000|2022-04-16 19:36:10|958.02|947.22|958.02|947.22|958.02|947.22|958.02|947.22|1
1650137800000|2022-04-16 19:36:40|958.07|947.27|958.07|947.27|958.07|947.27|958.07|947.27|1
1650137820000|2022-04-16 19:37:00|958.06|947.26|958.07|947.27|958.07|947.27|958.06|947.26|2
1650137830000|2022-04-16 19:37:10|958.06|947.26|958.05|947.25|958.06|947.26|958.05|947.25|2
1650137840000|2022-04-16 19:37:20|957.95|947.15|957.8|947|957.95|947.15|957.75|946.95|4
1650137850000|2022-04-16 19:37:30|957.7|946.9|957.7|946.9|957.7|946.9|957.7|946.9|1
1650137860000|2022-04-16 19:37:40|957.61|946.81|957.57|946.77|957.61|946.81|957.56|946.76|8
1650137870000|2022-04-16 19:37:50|957.55|946.75|957.31|946.51|957.55|946.75|957.31|946.51|2
1650137880000|2022-04-16 19:38:00|957.17|946.37|957.17|946.37|957.17|946.37|957.16|946.36|3
1650137900000|2022-04-16 19:38:20|957.41|946.61|957.41|946.61|957.41|946.61|957.41|946.61|1
1650137910000|2022-04-16 19:38:30|957.7|946.9|957.74|946.94|957.74|946.94|957.7|946.9|2
1650137920000|2022-04-16 19:38:40|957.9|947.1|957.95|947.15|957.95|947.15|957.9|947.1|2
1650137940000|2022-04-16 19:39:00|957.99|947.19|958|947.2|958|947.2|957.99|947.19|2
1650137950000|2022-04-16 19:39:10|958.07|947.27|958.07|947.27|958.07|947.27|958.07|947.27|1
1650137990000|2022-04-16 19:39:50|958.04|947.24|958.04|947.24|958.04|947.24|958.04|947.24|1
1650138000000|2022-04-16 19:40:00|958.11|947.31|958.14|947.34|958.14|947.34|958.11|947.31|2
1650138010000|2022-04-16 19:40:10|958.21|947.41|958.21|947.41|958.21|947.41|958.21|947.41|1
1650138020000|2022-04-16 19:40:20|958.2|947.4|958.21|947.41|958.21|947.41|958.2|947.4|2
1650138040000|2022-04-16 19:40:40|958.19|947.39|958.18|947.38|958.19|947.39|958.18|947.38|2
1650138050000|2022-04-16 19:40:50|957.9|947.1|957.71|946.91|957.9|947.1|957.67|946.87|4
1650138060000|2022-04-16 19:41:00|957.72|946.92|957.46|946.66|957.72|946.92|957.46|946.66|14
1650138070000|2022-04-16 19:41:10|957.07|946.27|957.23|946.43|957.28|946.48|957.07|946.27|7
1650138100000|2022-04-16 19:41:40|957.22|946.42|957.23|946.43|957.23|946.43|957.22|946.42|2
1650138120000|2022-04-16 19:42:00|957.25|946.45|957.09|946.29|957.25|946.45|957.09|946.29|2
1650138130000|2022-04-16 19:42:10|957.11|946.31|957.1|946.3|957.12|946.32|957.09|946.29|16
1650138140000|2022-04-16 19:42:20|957.12|946.32|957.1|946.3|957.12|946.32|957.09|946.29|12
1650138150000|2022-04-16 19:42:30|957.09|946.29|957.01|946.21|957.1|946.3|957|946.2|21
1650138160000|2022-04-16 19:42:40|957|946.2|957|946.2|957.01|946.21|957|946.2|15
1650138170000|2022-04-16 19:42:50|957.01|946.21|956.97|946.17|957.01|946.21|956.97|946.17|2
1650138180000|2022-04-16 19:43:00|956.88|946.08|956.73|945.93|956.88|946.08|955.93|945.13|9
1650138190000|2022-04-16 19:43:10|956.77|945.97|956.77|945.97|956.77|945.97|956.77|945.97|1
1650138200000|2022-04-16 19:43:20|956.9|946.1|956.39|945.59|956.9|946.1|956.39|945.59|6
1650138210000|2022-04-16 19:43:30|956.51|945.71|956.86|946.06|956.86|946.06|956.44|945.64|5
1650138220000|2022-04-16 19:43:40|956.87|946.07|956.86|946.06|956.87|946.07|956.86|946.06|2
1650138230000|2022-04-16 19:43:50|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1650138240000|2022-04-16 19:44:00|956.92|946.12|956.9|946.1|956.92|946.12|956.9|946.1|4
1650138250000|2022-04-16 19:44:10|956.91|946.11|956.91|946.11|956.91|946.11|956.91|946.11|1
1650138270000|2022-04-16 19:44:30|956.93|946.13|957.09|946.29|957.09|946.29|956.93|946.13|2
1650138290000|2022-04-16 19:44:50|957.14|946.34|957.13|946.33|957.14|946.34|957.13|946.33|2
1650138300000|2022-04-16 19:45:00|957.32|946.52|957.32|946.52|957.32|946.52|957.32|946.52|1
1650138320000|2022-04-16 19:45:20|957.42|946.62|957.14|946.34|957.42|946.62|957.14|946.34|2
1650138340000|2022-04-16 19:45:40|957.42|946.62|958.07|947.27|958.07|947.27|957.42|946.62|5
1650138350000|2022-04-16 19:45:50|958.09|947.29|958.07|947.27|958.09|947.29|958.07|947.27|12
1650138360000|2022-04-16 19:46:00|957.96|947.16|958.03|947.23|958.03|947.23|957.92|947.12|3
1650138370000|2022-04-16 19:46:10|957.93|947.13|957.93|947.13|957.93|947.13|957.93|947.13|1
1650138390000|2022-04-16 19:46:30|958.15|947.35|958.15|947.35|958.25|947.45|958.15|947.35|3
1650138400000|2022-04-16 19:46:40|958|947.2|957.29|946.49|958|947.2|957.28|946.48|19
1650138410000|2022-04-16 19:46:50|957.31|946.51|956.78|945.98|957.31|946.51|956.78|945.98|14
1650138420000|2022-04-16 19:47:00|956.72|945.92|956.93|946.13|956.93|946.13|956.7|945.9|8
1650138430000|2022-04-16 19:47:10|957.07|946.27|957.07|946.27|957.07|946.27|957.07|946.27|1
1650138440000|2022-04-16 19:47:20|956.78|945.98|956.79|945.99|956.79|945.99|956.78|945.98|4
1650138450000|2022-04-16 19:47:30|956.74|945.94|956.74|945.94|956.74|945.94|956.73|945.93|5
1650138460000|2022-04-16 19:47:40|956.73|945.93|956.74|945.94|956.74|945.94|956.73|945.93|2
1650138470000|2022-04-16 19:47:50|956.73|945.93|956.74|945.94|956.74|945.94|956.73|945.93|4
1650138480000|2022-04-16 19:48:00|956.76|945.96|956.76|945.96|956.76|945.96|956.76|945.96|1
1650138490000|2022-04-16 19:48:10|956.72|945.92|956.72|945.92|956.72|945.92|956.72|945.92|1
1650138510000|2022-04-16 19:48:30|956.76|945.96|956.48|945.68|956.76|945.96|956.41|945.61|4
1650138530000|2022-04-16 19:48:50|956.61|945.81|956.61|945.81|956.61|945.81|956.61|945.81|1
1650138540000|2022-04-16 19:49:00|956.5|945.7|956.5|945.7|956.5|945.7|956.48|945.68|3
1650138550000|2022-04-16 19:49:10|956.48|945.68|956.5|945.7|956.5|945.7|956.48|945.68|16
1650138560000|2022-04-16 19:49:20|956.48|945.68|956.45|945.65|956.5|945.7|956.45|945.65|12
1650138570000|2022-04-16 19:49:30|956.42|945.62|956.45|945.65|956.45|945.65|956.42|945.62|18
1650138580000|2022-04-16 19:49:40|956.42|945.62|956.45|945.65|956.45|945.65|956.42|945.62|18
1650138590000|2022-04-16 19:49:50|956.42|945.62|956.42|945.62|956.45|945.65|956.42|945.62|13
1650138600000|2022-04-16 19:50:00|956.38|945.58|956.02|945.22|956.44|945.64|956.02|945.22|12
1650138610000|2022-04-16 19:50:10|955.91|945.11|955.62|944.82|955.91|945.11|955.62|944.82|3
1650138640000|2022-04-16 19:50:40|955.63|944.83|955.87|945.07|955.87|945.07|955.63|944.83|4
1650138660000|2022-04-16 19:51:00|955.96|945.16|955.96|945.16|955.97|945.17|955.96|945.16|5
1650138670000|2022-04-16 19:51:10|955.97|945.17|956.35|945.55|956.35|945.55|955.96|945.16|6
1650138680000|2022-04-16 19:51:20|956.43|945.63|956.43|945.63|956.43|945.63|956.43|945.63|1
1650138690000|2022-04-16 19:51:30|956.24|945.44|956.02|945.22|956.24|945.44|956.02|945.22|3
1650138700000|2022-04-16 19:51:40|956.01|945.21|956.02|945.22|956.02|945.22|956.01|945.21|2
1650138710000|2022-04-16 19:51:50|955.9|945.1|955.9|945.1|955.91|945.11|955.9|945.1|7
1650138720000|2022-04-16 19:52:00|955.91|945.11|955.9|945.1|955.91|945.11|955.9|945.1|14
1650138730000|2022-04-16 19:52:10|955.91|945.11|955.9|945.1|955.91|945.11|955.9|945.1|16
1650138740000|2022-04-16 19:52:20|955.91|945.11|955.97|945.17|955.98|945.18|955.9|945.1|14
1650138750000|2022-04-16 19:52:30|955.98|945.18|956.05|945.25|956.05|945.25|955.97|945.17|4
1650138770000|2022-04-16 19:52:50|956.09|945.29|956.09|945.29|956.09|945.29|956.09|945.29|1
1650138780000|2022-04-16 19:53:00|956.01|945.21|956.01|945.21|956.01|945.21|956.01|945.21|1
1650138790000|2022-04-16 19:53:10|956.1|945.3|956.1|945.3|956.1|945.3|956.1|945.3|1
1650138830000|2022-04-16 19:53:50|956.11|945.31|956.11|945.31|956.11|945.31|956.1|945.3|5
1650138840000|2022-04-16 19:54:00|956.1|945.3|956.1|945.3|956.11|945.31|956.1|945.3|11
1650138850000|2022-04-16 19:54:10|956.11|945.31|956.13|945.33|956.13|945.33|956.1|945.3|4
1650138860000|2022-04-16 19:54:20|956.15|945.35|956.15|945.35|956.17|945.37|956.15|945.35|13
1650138870000|2022-04-16 19:54:30|956.16|945.36|956.05|945.25|956.16|945.36|956.05|945.25|6
1650138910000|2022-04-16 19:55:10|955.91|945.11|955.63|944.83|955.91|945.11|955.63|944.83|9
1650138920000|2022-04-16 19:55:20|955.52|944.72|955.52|944.72|955.53|944.73|955.52|944.72|9
1650138930000|2022-04-16 19:55:30|955.53|944.73|955.5|944.7|955.53|944.73|955.5|944.7|17
1650138940000|2022-04-16 19:55:40|955.51|944.71|955.85|945.05|955.86|945.06|955.5|944.7|14
1650138950000|2022-04-16 19:55:50|955.91|945.11|955.91|945.11|955.91|945.11|955.91|945.11|1
1650139020000|2022-04-16 19:57:00|955.93|945.13|955.93|945.13|955.93|945.13|955.93|945.13|1
1650139040000|2022-04-16 19:57:20|955.97|945.17|955.97|945.17|955.97|945.17|955.96|945.16|11
1650139050000|2022-04-16 19:57:30|955.96|945.16|955.9|945.1|955.97|945.17|955.9|945.1|4
1650139080000|2022-04-16 19:58:00|955.91|945.11|955.91|945.11|955.91|945.11|955.91|945.11|1
1650139090000|2022-04-16 19:58:10|955.92|945.12|955.92|945.12|955.92|945.12|955.92|945.12|1
1650139100000|2022-04-16 19:58:20|956|945.2|956.1|945.3|956.1|945.3|956|945.2|5
1650139110000|2022-04-16 19:58:30|956.15|945.35|956.88|946.08|956.89|946.09|956.15|945.35|12
1650139120000|2022-04-16 19:58:40|956.89|946.09|957.02|946.22|957.02|946.22|956.88|946.08|18
1650139130000|2022-04-16 19:58:50|957.01|946.21|957.02|946.22|957.02|946.22|957.01|946.21|4
1650139140000|2022-04-16 19:59:00|957.01|946.21|957.01|946.21|957.02|946.22|957.01|946.21|7
1650139160000|2022-04-16 19:59:20|956.91|946.11|956.91|946.11|956.91|946.11|956.91|946.11|1
1650139170000|2022-04-16 19:59:30|956.86|946.06|956.45|945.65|956.86|946.06|956.45|945.65|5
1650139180000|2022-04-16 19:59:40|956.47|945.67|956.45|945.65|956.47|945.67|956.45|945.65|8
1650139200000|2022-04-16 20:00:00|956.21|945.41|956.21|945.41|956.21|945.41|956.21|945.41|1
1650139210000|2022-04-16 20:00:10|956.25|945.45|956.21|945.41|956.25|945.45|956.21|945.41|14
1650139220000|2022-04-16 20:00:20|956.25|945.45|956.18|945.38|956.25|945.45|956.18|945.38|22
1650139230000|2022-04-16 20:00:30|956.21|945.41|956.2|945.4|956.21|945.41|956.17|945.37|19
1650139240000|2022-04-16 20:00:40|956.17|945.37|956.21|945.41|956.21|945.41|956.17|945.37|14
1650139250000|2022-04-16 20:00:50|956.2|945.4|956.21|945.41|956.21|945.41|956.2|945.4|6
1650139260000|2022-04-16 20:01:00|956.22|945.42|956.16|945.36|956.22|945.42|956.16|945.36|7
1650139270000|2022-04-16 20:01:10|956.15|945.35|956.16|945.36|956.16|945.36|956.15|945.35|2
1650139280000|2022-04-16 20:01:20|956.15|945.35|956.16|945.36|956.16|945.36|956.15|945.35|4
1650139290000|2022-04-16 20:01:30|956.15|945.35|956.16|945.36|956.16|945.36|956.15|945.35|4
1650139300000|2022-04-16 20:01:40|956.17|945.37|956.17|945.37|956.17|945.37|956.16|945.36|3
1650139310000|2022-04-16 20:01:50|956.16|945.36|956.16|945.36|956.16|945.36|956.15|945.35|9
1650139320000|2022-04-16 20:02:00|956.08|945.28|956.08|945.28|956.08|945.28|956.08|945.28|1
1650139330000|2022-04-16 20:02:10|955.91|945.11|955.98|945.18|955.98|945.18|955.91|945.11|2
1650139360000|2022-04-16 20:02:40|955.97|945.17|955.97|945.17|955.97|945.17|955.97|945.17|1
1650139430000|2022-04-16 20:03:50|956.01|945.21|956.01|945.21|956.01|945.21|956.01|945.21|1
1650139440000|2022-04-16 20:04:00|955.97|945.17|955.97|945.17|955.97|945.17|955.97|945.17|1
1650139450000|2022-04-16 20:04:10|956.03|945.23|956.1|945.3|956.1|945.3|956.03|945.23|2
1650139460000|2022-04-16 20:04:20|956.11|945.31|956.1|945.3|956.11|945.31|956.1|945.3|4
1650139480000|2022-04-16 20:04:40|956.03|945.23|956.03|945.23|956.03|945.23|956.03|945.23|1
1650139500000|2022-04-16 20:05:00|956.15|945.35|956.15|945.35|956.15|945.35|956.14|945.34|5
1650139510000|2022-04-16 20:05:10|956.14|945.34|956.15|945.35|956.15|945.35|956.14|945.34|6
1650139520000|2022-04-16 20:05:20|956.03|945.23|956.03|945.23|956.03|945.23|956.03|945.23|1
1650139570000|2022-04-16 20:06:10|956.04|945.24|956.03|945.23|956.09|945.29|956.03|945.23|6
1650139580000|2022-04-16 20:06:20|956.02|945.22|956.02|945.22|956.02|945.22|956.02|945.22|1
1650139590000|2022-04-16 20:06:30|956|945.2|956|945.2|956|945.2|956|945.2|1
1650139620000|2022-04-16 20:07:00|956.09|945.29|956.09|945.29|956.09|945.29|956.09|945.29|1
1650139650000|2022-04-16 20:07:30|956.1|945.3|956.03|945.23|956.1|945.3|956.03|945.23|4
1650139660000|2022-04-16 20:07:40|956.04|945.24|956.03|945.23|956.04|945.24|956.03|945.23|2
1650139680000|2022-04-16 20:08:00|956.1|945.3|956.1|945.3|956.1|945.3|956.1|945.3|1
1650139690000|2022-04-16 20:08:10|956.07|945.27|956.07|945.27|956.07|945.27|956.07|945.27|1
1650139700000|2022-04-16 20:08:20|956.08|945.28|956.08|945.28|956.08|945.28|956.08|945.28|1
1650139760000|2022-04-16 20:09:20|956.19|945.39|956.32|945.52|956.37|945.57|956.19|945.39|3
1650139770000|2022-04-16 20:09:30|956.53|945.73|956.55|945.75|956.55|945.75|956.53|945.73|3
1650139790000|2022-04-16 20:09:50|956.73|945.93|957.38|946.58|957.38|946.58|956.73|945.93|6
1650139800000|2022-04-16 20:10:00|957.41|946.61|957.06|946.26|957.41|946.61|957.06|946.26|3
1650139810000|2022-04-16 20:10:10|957.11|946.31|957.15|946.35|957.15|946.35|957.11|946.31|3
1650139820000|2022-04-16 20:10:20|957.12|946.32|957.16|946.36|957.16|946.36|957.12|946.32|4
1650139830000|2022-04-16 20:10:30|957.12|946.32|957.11|946.31|957.12|946.32|957.11|946.31|2
1650139850000|2022-04-16 20:10:50|957.1|946.3|956.96|946.16|957.1|946.3|956.96|946.16|4
1650139860000|2022-04-16 20:11:00|956.95|946.15|956.95|946.15|956.95|946.15|956.95|946.15|1
1650139880000|2022-04-16 20:11:20|957.1|946.3|957.1|946.3|957.1|946.3|957.1|946.3|1
1650139890000|2022-04-16 20:11:30|957.11|946.31|956.95|946.15|957.13|946.33|956.95|946.15|11
1650139900000|2022-04-16 20:11:40|956.96|946.16|956.07|945.27|956.96|946.16|956.07|945.27|8
1650139910000|2022-04-16 20:11:50|956.08|945.28|956.07|945.27|956.08|945.28|956.07|945.27|2
1650139920000|2022-04-16 20:12:00|956.06|945.26|955.93|945.13|956.06|945.26|955.93|945.13|4
1650139950000|2022-04-16 20:12:30|955.99|945.19|956.43|945.63|956.43|945.63|955.99|945.19|5
1650139960000|2022-04-16 20:12:40|956.37|945.57|956.43|945.63|956.43|945.63|956.36|945.56|3
1650139990000|2022-04-16 20:13:10|956.24|945.44|956.43|945.63|956.43|945.63|955.99|945.19|5
1650140000000|2022-04-16 20:13:20|956.24|945.44|955.93|945.13|956.24|945.44|955.93|945.13|9
1650140010000|2022-04-16 20:13:30|956.18|945.38|956.18|945.38|956.23|945.43|956.18|945.38|5
1650140020000|2022-04-16 20:13:40|956.06|945.26|956.06|945.26|956.06|945.26|956.06|945.26|1
1650140040000|2022-04-16 20:14:00|956.03|945.23|956.03|945.23|956.03|945.23|956.03|945.23|1
1650140050000|2022-04-16 20:14:10|956.07|945.27|956.83|946.03|956.83|946.03|956.07|945.27|4
1650140070000|2022-04-16 20:14:30|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1650140100000|2022-04-16 20:15:00|956.81|946.01|956.81|946.01|956.81|946.01|956.81|946.01|1
1650140130000|2022-04-16 20:15:30|956.9|946.1|956.97|946.17|956.97|946.17|956.9|946.1|2
1650140140000|2022-04-16 20:15:40|957|946.2|957|946.2|957|946.2|957|946.2|1
1650140170000|2022-04-16 20:16:10|956.97|946.17|957|946.2|957|946.2|956.97|946.17|2
1650140190000|2022-04-16 20:16:30|956.97|946.17|956.96|946.16|956.97|946.17|956.96|946.16|18
1650140200000|2022-04-16 20:16:40|956.97|946.17|956.96|946.16|956.97|946.17|956.96|946.16|12
1650140210000|2022-04-16 20:16:50|956.97|946.17|956.92|946.12|956.99|946.19|956.91|946.11|15
1650140220000|2022-04-16 20:17:00|956.95|946.15|956.95|946.15|956.95|946.15|956.95|946.15|1
1650140230000|2022-04-16 20:17:10|956.94|946.14|956.94|946.14|956.95|946.15|956.94|946.14|3
1650140240000|2022-04-16 20:17:20|956.96|946.16|956.94|946.14|956.96|946.16|956.94|946.14|2
1650140260000|2022-04-16 20:17:40|956.95|946.15|956.92|946.12|956.95|946.15|956.92|946.12|3
1650140270000|2022-04-16 20:17:50|956.89|946.09|956.89|946.09|956.89|946.09|956.88|946.08|3
1650140280000|2022-04-16 20:18:00|956.88|946.08|956.74|945.94|956.91|946.11|956.74|945.94|5
1650140290000|2022-04-16 20:18:10|956.78|945.98|956.83|946.03|956.83|946.03|956.78|945.98|2
1650140310000|2022-04-16 20:18:30|956.9|946.1|956.91|946.11|956.91|946.11|956.9|946.1|2
1650140340000|2022-04-16 20:19:00|956.93|946.13|956.92|946.12|956.93|946.13|956.92|946.12|14
1650140350000|2022-04-16 20:19:10|956.93|946.13|956.68|945.88|956.93|946.13|956.68|945.88|15
1650140360000|2022-04-16 20:19:20|956.72|945.92|956.68|945.88|956.72|945.92|956.68|945.88|12
1650140370000|2022-04-16 20:19:30|956.71|945.91|956.68|945.88|956.71|945.91|956.68|945.88|18
1650140380000|2022-04-16 20:19:40|956.71|945.91|956.68|945.88|956.71|945.91|956.68|945.88|16
1650140390000|2022-04-16 20:19:50|956.71|945.91|956.68|945.88|956.71|945.91|956.68|945.88|16
1650140400000|2022-04-16 20:20:00|956.71|945.91|956.68|945.88|956.71|945.91|956.4|945.6|18
1650140410000|2022-04-16 20:20:10|956.71|945.91|956.76|945.96|956.76|945.96|956.68|945.88|14
1650140420000|2022-04-16 20:20:20|956.72|945.92|956.72|945.92|956.76|945.96|956.72|945.92|15
1650140430000|2022-04-16 20:20:30|956.76|945.96|956.9|946.1|956.9|946.1|956.72|945.92|7
1650140440000|2022-04-16 20:20:40|956.91|946.11|956.91|946.11|956.91|946.11|956.91|946.11|1
1650140460000|2022-04-16 20:21:00|957|946.2|957|946.2|957|946.2|957|946.2|1
1650140470000|2022-04-16 20:21:10|956.96|946.16|956.96|946.16|956.97|946.17|956.96|946.16|13
1650140480000|2022-04-16 20:21:20|956.97|946.17|956.96|946.16|956.97|946.17|956.96|946.16|18
1650140490000|2022-04-16 20:21:30|956.97|946.17|957.01|946.21|957.01|946.21|956.96|946.16|3
1650140530000|2022-04-16 20:22:10|957.06|946.26|957.08|946.28|957.08|946.28|957.06|946.26|2
1650140600000|2022-04-16 20:23:20|957.06|946.26|957.06|946.26|957.08|946.28|957.06|946.26|3
1650140610000|2022-04-16 20:23:30|956.92|946.12|956.92|946.12|956.92|946.12|956.92|946.12|1
1650140620000|2022-04-16 20:23:40|956.8|946|956.83|946.03|956.83|946.03|956.8|946|2
1650140630000|2022-04-16 20:23:50|956.82|946.02|956.74|945.94|956.82|946.02|956.74|945.94|17
1650140640000|2022-04-16 20:24:00|956.78|945.98|956.56|945.76|956.78|945.98|956.56|945.76|7
1650140650000|2022-04-16 20:24:10|956.53|945.73|956.56|945.76|956.56|945.76|956.52|945.72|10
1650140660000|2022-04-16 20:24:20|956.53|945.73|956.56|945.76|956.56|945.76|956.52|945.72|3
1650140670000|2022-04-16 20:24:30|956.53|945.73|956.59|945.79|956.6|945.8|956.53|945.73|16
1650140680000|2022-04-16 20:24:40|956.6|945.8|956.57|945.77|956.6|945.8|956.54|945.74|18
1650140690000|2022-04-16 20:24:50|956.58|945.78|956.43|945.63|956.58|945.78|956.22|945.42|8
1650140700000|2022-04-16 20:25:00|956.22|945.42|955.92|945.12|956.22|945.42|955.92|945.12|6
1650140710000|2022-04-16 20:25:10|955.91|945.11|955.92|945.12|955.92|945.12|955.91|945.11|4
1650140720000|2022-04-16 20:25:20|955.91|945.11|955.92|945.12|955.92|945.12|955.91|945.11|2
1650140740000|2022-04-16 20:25:40|956.11|945.31|956.13|945.33|956.13|945.33|956.11|945.31|2
1650140750000|2022-04-16 20:25:50|956.11|945.31|956.11|945.31|956.13|945.33|956.11|945.31|7
1650140760000|2022-04-16 20:26:00|956.13|945.33|956.33|945.53|956.33|945.53|956.11|945.31|6
1650140790000|2022-04-16 20:26:30|956.42|945.62|956.42|945.62|956.42|945.62|956.42|945.62|1
1650140820000|2022-04-16 20:27:00|956.29|945.49|956.29|945.49|956.29|945.49|956.29|945.49|1
1650140840000|2022-04-16 20:27:20|956.37|945.57|957.01|946.21|957.01|946.21|956.37|945.57|6
1650140870000|2022-04-16 20:27:50|956.94|946.14|956.85|946.05|956.94|946.14|956.85|946.05|13
1650140880000|2022-04-16 20:28:00|956.97|946.17|957|946.2|957|946.2|956.97|946.17|2
1650140940000|2022-04-16 20:29:00|957.04|946.24|957.04|946.24|957.04|946.24|957.04|946.24|1
1650140950000|2022-04-16 20:29:10|957.05|946.25|957.05|946.25|957.05|946.25|957.05|946.25|1
1650140990000|2022-04-16 20:29:50|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1650141000000|2022-04-16 20:30:00|957.05|946.25|956.66|945.86|957.05|946.25|956.66|945.86|5
1650141010000|2022-04-16 20:30:10|956.73|945.93|956.74|945.94|956.74|945.94|956.73|945.93|18
1650141020000|2022-04-16 20:30:20|956.77|945.97|957.91|947.11|957.92|947.12|956.77|945.97|7
1650141040000|2022-04-16 20:30:40|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650141080000|2022-04-16 20:31:20|957.91|947.11|957.9|947.1|957.91|947.11|957.9|947.1|2
1650141100000|2022-04-16 20:31:40|957.91|947.11|957.9|947.1|957.91|947.11|957.9|947.1|2
1650141110000|2022-04-16 20:31:50|958.02|947.22|958.01|947.21|958.02|947.22|958.01|947.21|2
1650141150000|2022-04-16 20:32:30|957.99|947.19|957.99|947.19|957.99|947.19|957.99|947.19|1
1650141190000|2022-04-16 20:33:10|958.01|947.21|958.01|947.21|958.01|947.21|958.01|947.21|1
1650141220000|2022-04-16 20:33:40|958.06|947.26|958.06|947.26|958.06|947.26|958.06|947.26|1
1650141230000|2022-04-16 20:33:50|958.01|947.21|958.01|947.21|958.01|947.21|958.01|947.21|1
1650141240000|2022-04-16 20:34:00|958.02|947.22|958.02|947.22|958.02|947.22|958.02|947.22|1
1650141280000|2022-04-16 20:34:40|958.01|947.21|958.01|947.21|958.01|947.21|958.01|947.21|1
1650141300000|2022-04-16 20:35:00|958.1|947.3|958.11|947.31|958.11|947.31|958.1|947.3|2
1650141310000|2022-04-16 20:35:10|958.12|947.32|958.12|947.32|958.12|947.32|958.12|947.32|1
1650141340000|2022-04-16 20:35:40|958.13|947.33|958.13|947.33|958.13|947.33|958.13|947.33|1
1650141360000|2022-04-16 20:36:00|958.09|947.29|958.09|947.29|958.09|947.29|958.09|947.29|1
1650141420000|2022-04-16 20:37:00|958.08|947.28|958.04|947.24|958.08|947.28|957.91|947.11|4
1650141440000|2022-04-16 20:37:20|957.83|947.03|957.6|946.8|957.83|947.03|957.48|946.68|5
1650141450000|2022-04-16 20:37:30|957.59|946.79|957.59|946.79|957.59|946.79|957.59|946.79|1
1650141460000|2022-04-16 20:37:40|957.5|946.7|957.5|946.7|957.5|946.7|957.5|946.7|1
1650141480000|2022-04-16 20:38:00|957.35|946.55|957.35|946.55|957.35|946.55|957.35|946.55|1
1650141500000|2022-04-16 20:38:20|957.3|946.5|957.16|946.36|957.3|946.5|957.16|946.36|3
1650141530000|2022-04-16 20:38:50|957.15|946.35|956.35|945.55|957.15|946.35|956.35|945.55|6
1650141540000|2022-04-16 20:39:00|956.36|945.56|956.29|945.49|956.36|945.56|956.15|945.35|7
1650141580000|2022-04-16 20:39:40|956.18|945.38|956.18|945.38|956.18|945.38|956.18|945.38|1
1650141600000|2022-04-16 20:40:00|956.3|945.5|956.3|945.5|956.3|945.5|956.3|945.5|1
1650141650000|2022-04-16 20:40:50|956.29|945.49|956.84|946.04|956.84|946.04|956.29|945.49|5
1650141660000|2022-04-16 20:41:00|957|946.2|957|946.2|957|946.2|957|946.2|1
1650141680000|2022-04-16 20:41:20|957.01|946.21|957.01|946.21|957.01|946.21|957.01|946.21|1
1650141690000|2022-04-16 20:41:30|957.21|946.41|957.34|946.54|957.34|946.54|957.21|946.41|8
1650141700000|2022-04-16 20:41:40|957.32|946.52|957.34|946.54|957.34|946.54|957.32|946.52|7
1650141710000|2022-04-16 20:41:50|957.32|946.52|957.34|946.54|957.34|946.54|957.32|946.52|12
1650141720000|2022-04-16 20:42:00|957.32|946.52|957.38|946.58|957.38|946.58|957.32|946.52|9
1650141730000|2022-04-16 20:42:10|957.16|946.36|957.38|946.58|957.38|946.58|957.16|946.36|2
1650141770000|2022-04-16 20:42:50|957.37|946.57|956.9|946.1|957.37|946.57|956.9|946.1|4
1650141780000|2022-04-16 20:43:00|956.84|946.04|956.81|946.01|956.84|946.04|956.81|946.01|3
1650141790000|2022-04-16 20:43:10|956.8|946|956.81|946.01|956.81|946.01|956.8|946|6
1650141800000|2022-04-16 20:43:20|956.78|945.98|956.8|946|956.81|946.01|956.78|945.98|6
1650141830000|2022-04-16 20:43:50|956.83|946.03|956.91|946.11|956.91|946.11|956.83|946.03|2
1650141840000|2022-04-16 20:44:00|957.1|946.3|957.1|946.3|957.1|946.3|957.1|946.3|1
1650141890000|2022-04-16 20:44:50|956.96|946.16|956.91|946.11|956.96|946.16|956.91|946.11|2
1650141900000|2022-04-16 20:45:00|956.8|946|956.79|945.99|956.8|946|956.79|945.99|2
1650141910000|2022-04-16 20:45:10|956.78|945.98|956.8|946|956.8|946|956.78|945.98|12
1650141920000|2022-04-16 20:45:20|956.79|945.99|956.8|946|956.8|946|956.79|945.99|6
1650141930000|2022-04-16 20:45:30|956.79|945.99|956.8|946|956.8|946|956.79|945.99|18
1650141940000|2022-04-16 20:45:40|956.79|945.99|956.67|945.87|956.8|946|956.67|945.87|7
1650141950000|2022-04-16 20:45:50|956.69|945.89|956.69|945.89|956.69|945.89|956.69|945.89|1
1650141960000|2022-04-16 20:46:00|956.75|945.95|956.75|945.95|956.75|945.95|956.75|945.95|1
1650141990000|2022-04-16 20:46:30|956.85|946.05|956.93|946.13|956.93|946.13|956.85|946.05|2
1650142000000|2022-04-16 20:46:40|956.94|946.14|956.93|946.13|956.94|946.14|956.93|946.13|16
1650142010000|2022-04-16 20:46:50|956.94|946.14|956.94|946.14|956.94|946.14|956.93|946.13|17
1650142020000|2022-04-16 20:47:00|956.93|946.13|957.11|946.31|957.12|946.32|956.93|946.13|19
1650142030000|2022-04-16 20:47:10|957.12|946.32|957.11|946.31|957.12|946.32|957.11|946.31|18
1650142040000|2022-04-16 20:47:20|957.12|946.32|957.11|946.31|957.12|946.32|957.08|946.28|16
1650142050000|2022-04-16 20:47:30|957.08|946.28|957.28|946.48|957.28|946.48|957.08|946.28|14
1650142060000|2022-04-16 20:47:40|957.25|946.45|956.91|946.11|957.28|946.48|956.91|946.11|6
1650142080000|2022-04-16 20:48:00|956.89|946.09|956.89|946.09|956.89|946.09|956.89|946.09|1
1650142090000|2022-04-16 20:48:10|956.94|946.14|957.26|946.46|957.26|946.46|956.94|946.14|7
1650142140000|2022-04-16 20:49:00|957.62|946.82|957.62|946.82|957.63|946.83|957.62|946.82|11
1650142150000|2022-04-16 20:49:10|957.63|946.83|957.63|946.83|957.63|946.83|957.62|946.82|9
1650142170000|2022-04-16 20:49:30|957.62|946.82|957.52|946.72|957.62|946.82|957.52|946.72|3
1650142180000|2022-04-16 20:49:40|957.5|946.7|956.94|946.14|957.5|946.7|956.94|946.14|5
1650142190000|2022-04-16 20:49:50|956.86|946.06|956.86|946.06|956.87|946.07|956.86|946.06|7
1650142200000|2022-04-16 20:50:00|956.87|946.07|956.79|945.99|956.87|946.07|956.79|945.99|3
1650142210000|2022-04-16 20:50:10|956.8|946|956.79|945.99|956.8|946|956.79|945.99|8
1650142220000|2022-04-16 20:50:20|956.8|946|956.81|946.01|956.81|946.01|956.8|946|2
1650142230000|2022-04-16 20:50:30|956.82|946.02|956.81|946.01|956.82|946.02|956.81|946.01|6
1650142250000|2022-04-16 20:50:50|956.82|946.02|956.81|946.01|956.82|946.02|956.81|946.01|10
1650142260000|2022-04-16 20:51:00|956.82|946.02|956.84|946.04|956.84|946.04|956.81|946.01|17
1650142270000|2022-04-16 20:51:10|956.82|946.02|956.84|946.04|956.84|946.04|956.82|946.02|18
1650142280000|2022-04-16 20:51:20|956.82|946.02|956.84|946.04|956.84|946.04|956.82|946.02|18
1650142290000|2022-04-16 20:51:30|956.82|946.02|956.79|945.99|956.84|946.04|956.79|945.99|4
1650142310000|2022-04-16 20:51:50|956.67|945.87|956.7|945.9|956.7|945.9|956.56|945.76|6
1650142320000|2022-04-16 20:52:00|956.69|945.89|956.67|945.87|956.7|945.9|956.67|945.87|7
1650142340000|2022-04-16 20:52:20|956.79|945.99|957.68|946.88|957.68|946.88|956.79|945.99|6
1650142350000|2022-04-16 20:52:30|957.9|947.1|957.9|947.1|957.91|947.11|957.9|947.1|11
1650142360000|2022-04-16 20:52:40|958.02|947.22|961.69|950.89|961.69|950.89|958.02|947.22|23
1650142370000|2022-04-16 20:52:50|961.5|950.7|960.97|950.17|961.73|950.93|960.91|950.11|20
1650142380000|2022-04-16 20:53:00|961.3|950.5|960.92|950.12|961.3|950.5|960.91|950.11|15
1650142390000|2022-04-16 20:53:10|961.01|950.21|960.93|950.13|961.11|950.31|960.92|950.12|8
1650142400000|2022-04-16 20:53:20|960.91|950.11|960.91|950.11|960.91|950.11|960.91|950.11|1
1650142410000|2022-04-16 20:53:30|961|950.2|961.08|950.28|961.08|950.28|961|950.2|2
1650142420000|2022-04-16 20:53:40|961.09|950.29|961.28|950.48|961.3|950.5|961.07|950.27|13
1650142430000|2022-04-16 20:53:50|961.27|950.47|961.28|950.48|961.3|950.5|961.27|950.47|10
1650142440000|2022-04-16 20:54:00|961.3|950.5|961.09|950.29|961.3|950.5|961.09|950.29|18
1650142450000|2022-04-16 20:54:10|961.11|950.31|960.56|949.76|961.11|950.31|960.56|949.76|7
1650142460000|2022-04-16 20:54:20|960.52|949.72|960.07|949.27|960.52|949.72|960.07|949.27|7
1650142470000|2022-04-16 20:54:30|959.98|949.18|959.98|949.18|959.98|949.18|959.97|949.17|5
1650142500000|2022-04-16 20:55:00|960.09|949.29|960.09|949.29|960.09|949.29|960.09|949.29|1
1650142510000|2022-04-16 20:55:10|960.08|949.28|959.56|948.76|960.08|949.28|959.56|948.76|4
1650142520000|2022-04-16 20:55:20|959.19|948.39|959.62|948.82|959.62|948.82|958.94|948.14|13
1650142530000|2022-04-16 20:55:30|959.63|948.83|960.58|949.78|960.58|949.78|959.62|948.82|10
1650142540000|2022-04-16 20:55:40|960.57|949.77|960.58|949.78|960.58|949.78|960.57|949.77|16
1650142550000|2022-04-16 20:55:50|960.57|949.77|960.58|949.78|960.58|949.78|960.57|949.77|16
1650142560000|2022-04-16 20:56:00|960.57|949.77|960.03|949.23|960.62|949.82|960.03|949.23|10
1650142590000|2022-04-16 20:56:30|959.9|949.1|959.9|949.1|959.9|949.1|959.9|949.1|1
1650142610000|2022-04-16 20:56:50|959.97|949.17|959.93|949.13|959.97|949.17|959.93|949.13|2
1650142620000|2022-04-16 20:57:00|960.06|949.26|960.06|949.26|960.06|949.26|960.06|949.26|1
1650142650000|2022-04-16 20:57:30|960.09|949.29|960.09|949.29|960.09|949.29|960.09|949.29|1
1650142660000|2022-04-16 20:57:40|960.29|949.49|960.44|949.64|960.44|949.64|960.29|949.49|3
1650142680000|2022-04-16 20:58:00|960.47|949.67|960.47|949.67|960.47|949.67|960.47|949.67|1
1650142700000|2022-04-16 20:58:20|960.61|949.81|960.61|949.81|960.61|949.81|960.61|949.81|1
1650142710000|2022-04-16 20:58:30|960.58|949.78|960.79|949.99|960.79|949.99|960.58|949.78|2
1650142720000|2022-04-16 20:58:40|960.91|950.11|960.91|950.11|960.91|950.11|960.91|950.11|1
1650142730000|2022-04-16 20:58:50|960.96|950.16|960.39|949.59|960.96|950.16|960.38|949.58|12
1650142740000|2022-04-16 20:59:00|960.38|949.58|959.4|948.6|960.39|949.59|959.4|948.6|10
1650142750000|2022-04-16 20:59:10|959.41|948.61|959.01|948.21|959.41|948.61|959.01|948.21|16
1650142760000|2022-04-16 20:59:20|959.02|948.22|959.02|948.22|959.02|948.22|959.01|948.21|3
1650142770000|2022-04-16 20:59:30|958.96|948.16|958.96|948.16|958.96|948.16|958.96|948.16|1
1650142790000|2022-04-16 20:59:50|958.92|948.12|958.37|947.57|958.92|948.12|958.37|947.57|5
1650142800000|2022-04-16 21:00:00|958.36|947.56|958.79|947.99|958.8|948|958.36|947.56|10
1650142810000|2022-04-16 21:00:10|958.91|948.11|958.91|948.11|958.91|948.11|958.91|948.11|1
1650142820000|2022-04-16 21:00:20|958.92|948.12|958.93|948.13|958.93|948.13|958.92|948.12|2
1650142830000|2022-04-16 21:00:30|959.05|948.25|959.04|948.24|959.05|948.25|959.04|948.24|4
1650142840000|2022-04-16 21:00:40|959.05|948.25|959.32|948.52|959.32|948.52|959.04|948.24|18
1650142850000|2022-04-16 21:00:50|959.28|948.48|959.08|948.28|959.29|948.49|959.08|948.28|13
1650142860000|2022-04-16 21:01:00|959.15|948.35|959.11|948.31|959.15|948.35|959.11|948.31|2
1650142880000|2022-04-16 21:01:20|959.17|948.37|959.21|948.41|959.21|948.41|959.11|948.31|3
1650142890000|2022-04-16 21:01:30|959.28|948.48|959.87|949.07|960|949.2|959.21|948.41|10
1650142900000|2022-04-16 21:01:40|959.92|949.12|960.13|949.33|960.13|949.33|959.92|949.12|3
1650142910000|2022-04-16 21:01:50|960.04|949.24|960.13|949.33|960.13|949.33|960.04|949.24|2
1650142920000|2022-04-16 21:02:00|960.04|949.24|960.71|949.91|960.71|949.91|959.92|949.12|14
1650142930000|2022-04-16 21:02:10|960.51|949.71|959.98|949.18|960.51|949.71|959.98|949.18|3
1650142950000|2022-04-16 21:02:30|959.93|949.13|959.93|949.13|959.93|949.13|959.93|949.13|1
1650142970000|2022-04-16 21:02:50|960.04|949.24|960.95|950.15|960.95|950.15|960.04|949.24|10
1650142980000|2022-04-16 21:03:00|961.03|950.23|961.09|950.29|961.09|950.29|961.03|950.23|4
1650143000000|2022-04-16 21:03:20|961.08|950.28|961.07|950.27|961.08|950.28|961.07|950.27|2
1650143010000|2022-04-16 21:03:30|961.04|950.24|961.04|950.24|961.04|950.24|961.04|950.24|1
1650143030000|2022-04-16 21:03:50|961.03|950.23|960.73|949.93|961.03|950.23|960.73|949.93|5
1650143040000|2022-04-16 21:04:00|960.69|949.89|960.61|949.81|960.73|949.93|960.55|949.75|9
1650143050000|2022-04-16 21:04:10|960.55|949.75|960.27|949.47|960.61|949.81|960.27|949.47|14
1650143060000|2022-04-16 21:04:20|960.28|949.48|960.23|949.43|960.28|949.48|960.22|949.42|7
1650143070000|2022-04-16 21:04:30|960.22|949.42|960.23|949.43|960.23|949.43|960.22|949.42|6
1650143080000|2022-04-16 21:04:40|960.22|949.42|960.23|949.43|960.23|949.43|960.22|949.42|2
1650143090000|2022-04-16 21:04:50|960.22|949.42|960.61|949.81|960.61|949.81|960.22|949.42|10
1650143100000|2022-04-16 21:05:00|960.55|949.75|960.64|949.84|960.64|949.84|960.55|949.75|15
1650143110000|2022-04-16 21:05:10|960.57|949.77|960.64|949.84|960.64|949.84|960.57|949.77|6
1650143120000|2022-04-16 21:05:20|960.57|949.77|960.64|949.84|960.64|949.84|960.57|949.77|12
1650143130000|2022-04-16 21:05:30|960.7|949.9|960.7|949.9|960.7|949.9|960.7|949.9|1
1650143140000|2022-04-16 21:05:40|960.65|949.85|960.58|949.78|960.65|949.85|960.58|949.78|2
1650143160000|2022-04-16 21:06:00|960.68|949.88|960.68|949.88|960.68|949.88|960.67|949.87|13
1650143170000|2022-04-16 21:06:10|960.67|949.87|960.68|949.88|960.68|949.88|960.67|949.87|18
1650143180000|2022-04-16 21:06:20|960.67|949.87|960.69|949.89|960.69|949.89|960.67|949.87|7
1650143200000|2022-04-16 21:06:40|960.61|949.81|960.61|949.81|960.61|949.81|960.61|949.81|1
1650143210000|2022-04-16 21:06:50|960.64|949.84|961.1|950.3|961.24|950.44|960.64|949.84|9
1650143220000|2022-04-16 21:07:00|961.01|950.21|961.06|950.26|961.06|950.26|960.72|949.92|7
1650143230000|2022-04-16 21:07:10|961.05|950.25|960.82|950.02|961.1|950.3|960.82|950.02|6
1650143260000|2022-04-16 21:07:40|960.78|949.98|960.98|950.18|960.98|950.18|960.78|949.98|4
1650143280000|2022-04-16 21:08:00|961|950.2|961.02|950.22|961.02|950.22|960.99|950.19|20
1650143290000|2022-04-16 21:08:10|961.03|950.23|961.04|950.24|961.04|950.24|961.03|950.23|2
1650143330000|2022-04-16 21:08:50|961.05|950.25|961.14|950.34|961.15|950.35|961.05|950.25|4
1650143340000|2022-04-16 21:09:00|961.04|950.24|960.12|949.32|961.04|950.24|960.12|949.32|8
1650143350000|2022-04-16 21:09:10|960.13|949.33|960.1|949.3|960.13|949.33|960.1|949.3|3
1650143360000|2022-04-16 21:09:20|960.21|949.41|960.25|949.45|960.25|949.45|960.21|949.41|3
1650143370000|2022-04-16 21:09:30|960.22|949.42|960.25|949.45|960.25|949.45|960.22|949.42|2
1650143380000|2022-04-16 21:09:40|960.51|949.71|960.51|949.71|960.51|949.71|960.51|949.71|1
1650143400000|2022-04-16 21:10:00|960.48|949.68|960.48|949.68|960.48|949.68|960.41|949.61|13
1650143410000|2022-04-16 21:10:10|960.41|949.61|960.48|949.68|960.48|949.68|960.41|949.61|18
1650143420000|2022-04-16 21:10:20|960.41|949.61|960.48|949.68|960.48|949.68|960.41|949.61|18
1650143430000|2022-04-16 21:10:30|960.41|949.61|960.41|949.61|960.48|949.68|960.41|949.61|5
1650143440000|2022-04-16 21:10:40|960.36|949.56|960.36|949.56|960.37|949.57|960.36|949.56|5
1650143450000|2022-04-16 21:10:50|960.37|949.57|960.36|949.56|960.37|949.57|960.36|949.56|2
1650143460000|2022-04-16 21:11:00|960.37|949.57|959.92|949.12|960.37|949.57|959.92|949.12|4
1650143470000|2022-04-16 21:11:10|959.91|949.11|959.92|949.12|959.92|949.12|959.91|949.11|2
1650143480000|2022-04-16 21:11:20|959.91|949.11|959.92|949.12|959.92|949.12|959.91|949.11|2
1650143490000|2022-04-16 21:11:30|959.91|949.11|959.92|949.12|959.92|949.12|959.91|949.11|2
1650143500000|2022-04-16 21:11:40|959.91|949.11|959.91|949.11|959.92|949.12|959.91|949.11|3
1650143510000|2022-04-16 21:11:50|959.9|949.1|959.91|949.11|959.91|949.11|959.9|949.1|10
1650143520000|2022-04-16 21:12:00|959.9|949.1|959.9|949.1|959.91|949.11|959.9|949.1|5
1650143600000|2022-04-16 21:13:20|959.97|949.17|959.97|949.17|959.97|949.17|959.97|949.17|1
1650143640000|2022-04-16 21:14:00|959.96|949.16|959.96|949.16|959.96|949.16|959.96|949.16|1
1650143700000|2022-04-16 21:15:00|960|949.2|960|949.2|960|949.2|960|949.2|1
1650143740000|2022-04-16 21:15:40|960.04|949.24|960.04|949.24|960.04|949.24|960.04|949.24|1
1650143820000|2022-04-16 21:17:00|960|949.2|960|949.2|960|949.2|960|949.2|1
1650143850000|2022-04-16 21:17:30|959.97|949.17|960.03|949.23|960.03|949.23|959.97|949.17|4
1650143860000|2022-04-16 21:17:40|960.04|949.24|960.05|949.25|960.05|949.25|960.04|949.24|2
1650143880000|2022-04-16 21:18:00|960.08|949.28|960.08|949.28|960.08|949.28|960.08|949.28|1
1650143900000|2022-04-16 21:18:20|960.09|949.29|960.2|949.4|960.2|949.4|960.08|949.28|14
1650143910000|2022-04-16 21:18:30|960.38|949.58|960.38|949.58|960.38|949.58|960.38|949.58|1
1650143940000|2022-04-16 21:19:00|960.41|949.61|960.74|949.94|960.74|949.94|960.41|949.61|7
1650143960000|2022-04-16 21:19:20|960.7|949.9|960.7|949.9|960.7|949.9|960.7|949.9|1
1650143980000|2022-04-16 21:19:40|960.73|949.93|961.02|950.22|961.02|950.22|960.73|949.93|2
1650143990000|2022-04-16 21:19:50|961.04|950.24|961.07|950.27|961.07|950.27|961.04|950.24|2
1650144000000|2022-04-16 21:20:00|961.15|950.35|961.14|950.34|961.15|950.35|961.14|950.34|2
1650144010000|2022-04-16 21:20:10|961.15|950.35|961.15|950.35|961.15|950.35|961.14|950.34|5
1650144020000|2022-04-16 21:20:20|961.14|950.34|961.15|950.35|961.15|950.35|961.14|950.34|2
1650144030000|2022-04-16 21:20:30|961.26|950.46|961.26|950.46|961.26|950.46|961.15|950.35|3
1650144060000|2022-04-16 21:21:00|961.15|950.35|961.15|950.35|961.15|950.35|961.15|950.35|1
1650144070000|2022-04-16 21:21:10|961.14|950.34|961.09|950.29|961.15|950.35|961.09|950.29|5
1650144080000|2022-04-16 21:21:20|961.08|950.28|961.09|950.29|961.09|950.29|961.08|950.28|2
1650144110000|2022-04-16 21:21:50|961.08|950.28|961.08|950.28|961.09|950.29|961.08|950.28|5
1650144120000|2022-04-16 21:22:00|961.09|950.29|961.05|950.25|961.09|950.29|961.05|950.25|3
1650144130000|2022-04-16 21:22:10|961.01|950.21|961.04|950.24|961.04|950.24|961|950.2|4
1650144160000|2022-04-16 21:22:40|961.07|950.27|961.07|950.27|961.07|950.27|961.07|950.27|1
1650144180000|2022-04-16 21:23:00|961.11|950.31|961.11|950.31|961.11|950.31|961.11|950.31|1
1650144190000|2022-04-16 21:23:10|961.12|950.32|961.12|950.32|961.12|950.32|961.12|950.32|1
1650144220000|2022-04-16 21:23:40|961.09|950.29|961.09|950.29|961.09|950.29|961.09|950.29|1
1650144240000|2022-04-16 21:24:00|961.07|950.27|961.07|950.27|961.07|950.27|961.07|950.27|1
1650144260000|2022-04-16 21:24:20|961.08|950.28|961.18|950.38|961.18|950.38|961.08|950.28|2
1650144270000|2022-04-16 21:24:30|961.22|950.42|961.22|950.42|961.22|950.42|961.22|950.42|1
1650144280000|2022-04-16 21:24:40|961.26|950.46|961.26|950.46|961.26|950.46|961.26|950.46|1
1650144290000|2022-04-16 21:24:50|961.33|950.53|961.33|950.53|961.33|950.53|961.33|950.53|1
1650144300000|2022-04-16 21:25:00|961.37|950.57|961.55|950.75|961.55|950.75|961.37|950.57|4
1650144310000|2022-04-16 21:25:10|961.6|950.8|961.97|951.17|961.97|951.17|961.6|950.8|4
1650144340000|2022-04-16 21:25:40|961.7|950.9|961.7|950.9|961.72|950.92|961.7|950.9|3
1650144350000|2022-04-16 21:25:50|961.97|951.17|961.97|951.17|961.97|951.17|961.97|951.17|1
1650144360000|2022-04-16 21:26:00|961.99|951.19|961.99|951.19|961.99|951.19|961.99|951.19|1
1650144420000|2022-04-16 21:27:00|962|951.2|962.1|951.3|962.1|951.3|962|951.2|2
1650144470000|2022-04-16 21:27:50|962.11|951.31|962.16|951.36|962.16|951.36|962.11|951.31|2
1650144490000|2022-04-16 21:28:10|962.23|951.43|962.28|951.48|962.3|951.5|962.17|951.37|6
1650144500000|2022-04-16 21:28:20|962.39|951.59|962.39|951.59|962.4|951.6|962.39|951.59|5
1650144510000|2022-04-16 21:28:30|962.4|951.6|962.38|951.58|962.4|951.6|962.38|951.58|17
1650144520000|2022-04-16 21:28:40|962.55|951.75|962.38|951.58|962.55|951.75|962.38|951.58|2
1650144540000|2022-04-16 21:29:00|962.55|951.75|962.55|951.75|962.55|951.75|962.55|951.75|1
1650144560000|2022-04-16 21:29:20|962.62|951.82|962.62|951.82|962.62|951.82|962.27|951.47|3
1650144570000|2022-04-16 21:29:30|962.63|951.83|962.63|951.83|962.63|951.83|962.63|951.83|1
1650144600000|2022-04-16 21:30:00|962.57|951.77|962.57|951.77|962.57|951.77|962.57|951.77|1
1650144610000|2022-04-16 21:30:10|962.64|951.84|962.99|952.19|962.99|952.19|962.64|951.84|5
1650144660000|2022-04-16 21:31:00|963.05|952.25|963.05|952.25|963.05|952.25|963.05|952.25|1
1650144670000|2022-04-16 21:31:10|963.06|952.26|963.06|952.26|963.06|952.26|963.06|952.26|1
1650144700000|2022-04-16 21:31:40|963.14|952.34|963.14|952.34|963.14|952.34|963.14|952.34|1
1650144720000|2022-04-16 21:32:00|963.09|952.29|963.09|952.29|963.09|952.29|963.09|952.29|1
1650144730000|2022-04-16 21:32:10|962.94|952.14|962.94|952.14|962.94|952.14|962.94|952.14|1
1650144740000|2022-04-16 21:32:20|962.98|952.18|962.99|952.19|962.99|952.19|962.98|952.18|2
1650144750000|2022-04-16 21:32:30|963.02|952.22|963.02|952.22|963.02|952.22|963.02|952.22|1
1650144780000|2022-04-16 21:33:00|962.97|952.17|962.94|952.14|962.97|952.17|962.94|952.14|2
1650144790000|2022-04-16 21:33:10|962.97|952.17|962.97|952.17|962.97|952.17|962.97|952.17|1
1650144820000|2022-04-16 21:33:40|962.93|952.13|962.93|952.13|962.93|952.13|962.93|952.13|1
1650144840000|2022-04-16 21:34:00|962.91|952.11|962.91|952.11|962.91|952.11|962.91|952.11|1
1650144870000|2022-04-16 21:34:30|962.96|952.16|962.96|952.16|962.96|952.16|962.96|952.16|1
1650144910000|2022-04-16 21:35:10|962.99|952.19|962.96|952.16|962.99|952.19|962.96|952.16|2
1650144930000|2022-04-16 21:35:30|963.06|952.26|963.05|952.25|963.06|952.26|963.05|952.25|2
1650144960000|2022-04-16 21:36:00|963.11|952.31|963.11|952.31|963.11|952.31|963.11|952.31|1
1650144970000|2022-04-16 21:36:10|963.1|952.3|963.1|952.3|963.1|952.3|963.1|952.3|1
1650145000000|2022-04-16 21:36:40|963.09|952.29|963.09|952.29|963.09|952.29|963.09|952.29|1
1650145020000|2022-04-16 21:37:00|963.1|952.3|963.1|952.3|963.1|952.3|963.1|952.3|1
1650145030000|2022-04-16 21:37:10|963.09|952.29|963.09|952.29|963.09|952.29|963.09|952.29|1
1650145040000|2022-04-16 21:37:20|963.22|952.42|963.28|952.48|963.28|952.48|963.22|952.42|4
1650145050000|2022-04-16 21:37:30|963.22|952.42|963.5|952.7|963.5|952.7|963.22|952.42|9
1650145060000|2022-04-16 21:37:40|963.55|952.75|963.55|952.75|963.55|952.75|963.54|952.74|13
1650145070000|2022-04-16 21:37:50|963.54|952.74|963.55|952.75|963.55|952.75|963.54|952.74|18
1650145080000|2022-04-16 21:38:00|963.54|952.74|963.59|952.79|963.59|952.79|963.54|952.74|15
1650145090000|2022-04-16 21:38:10|963.58|952.78|963.59|952.79|963.59|952.79|963.58|952.78|16
1650145110000|2022-04-16 21:38:30|963.62|952.82|963.62|952.82|963.62|952.82|963.62|952.82|1
1650145140000|2022-04-16 21:39:00|963.66|952.86|963.66|952.86|963.66|952.86|963.66|952.86|1
1650145180000|2022-04-16 21:39:40|963.28|952.48|963.55|952.75|963.55|952.75|963.28|952.48|8
1650145200000|2022-04-16 21:40:00|963.5|952.7|963.5|952.7|963.5|952.7|963.5|952.7|1
1650145210000|2022-04-16 21:40:10|963.63|952.83|963.63|952.83|963.63|952.83|963.63|952.83|1
1650145220000|2022-04-16 21:40:20|963.5|952.7|963.5|952.7|963.5|952.7|963.5|952.7|1
1650145270000|2022-04-16 21:41:10|963.28|952.48|963.28|952.48|963.28|952.48|963.28|952.48|1
1650145280000|2022-04-16 21:41:20|963.5|952.7|963.5|952.7|963.5|952.7|963.5|952.7|1
1650145330000|2022-04-16 21:42:10|963.49|952.69|963.5|952.7|963.5|952.7|963.49|952.69|4
1650145340000|2022-04-16 21:42:20|963.49|952.69|963.5|952.7|963.5|952.7|963.49|952.69|4
1650145350000|2022-04-16 21:42:30|963.49|952.69|963.5|952.7|963.5|952.7|963.49|952.69|2
1650145360000|2022-04-16 21:42:40|963.49|952.69|963.7|952.9|963.7|952.9|963.28|952.48|4
1650145370000|2022-04-16 21:42:50|963.74|952.94|963.7|952.9|963.74|952.94|963.7|952.9|2
1650145430000|2022-04-16 21:43:50|963.74|952.94|963.7|952.9|963.74|952.94|963.7|952.9|2
1650145460000|2022-04-16 21:44:20|963.37|952.57|963.37|952.57|963.37|952.57|963.37|952.57|1
1650145470000|2022-04-16 21:44:30|963.43|952.63|963.99|953.19|963.99|953.19|963.43|952.63|8
1650145480000|2022-04-16 21:44:40|963.97|953.17|963.99|953.19|963.99|953.19|963.97|953.17|2
1650145490000|2022-04-16 21:44:50|963.91|953.11|963.91|953.11|963.91|953.11|963.91|953.11|1
1650145500000|2022-04-16 21:45:00|963.89|953.09|963.89|953.09|963.89|953.09|963.89|953.09|1
1650145560000|2022-04-16 21:46:00|963.9|953.1|963.89|953.09|963.9|953.1|963.89|953.09|6
1650145570000|2022-04-16 21:46:10|963.91|953.11|963.91|953.11|963.91|953.11|963.91|953.11|1
1650145620000|2022-04-16 21:47:00|963.94|953.14|963.94|953.14|963.95|953.15|963.93|953.13|5
1650145630000|2022-04-16 21:47:10|963.93|953.13|963.94|953.14|963.94|953.14|963.93|953.13|2
1650145640000|2022-04-16 21:47:20|964.05|953.25|964.87|954.07|964.87|954.07|964.05|953.25|5
1650145650000|2022-04-16 21:47:30|964.98|954.18|966.02|955.22|966.02|955.22|964.98|954.18|16
1650145660000|2022-04-16 21:47:40|965.92|955.12|965.88|955.08|965.92|955.12|965.88|955.08|3
1650145670000|2022-04-16 21:47:50|965.85|955.05|965.26|954.46|965.85|955.05|965.19|954.39|3
1650145680000|2022-04-16 21:48:00|965.2|954.4|965.27|954.47|965.27|954.47|965.2|954.4|2
1650145690000|2022-04-16 21:48:10|965.2|954.4|965.2|954.4|965.27|954.47|965.2|954.4|17
1650145700000|2022-04-16 21:48:20|965.27|954.47|965.27|954.47|965.28|954.48|965.2|954.4|10
1650145710000|2022-04-16 21:48:30|965.26|954.46|965.01|954.21|965.27|954.47|965.01|954.21|4
1650145720000|2022-04-16 21:48:40|964.96|954.16|964.96|954.16|965.18|954.38|964.95|954.15|6
1650145730000|2022-04-16 21:48:50|965.07|954.27|964.96|954.16|965.18|954.38|964.96|954.16|9
1650145740000|2022-04-16 21:49:00|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1650145760000|2022-04-16 21:49:20|964.92|954.12|964.92|954.12|964.92|954.12|964.92|954.12|1
1650145780000|2022-04-16 21:49:40|964.91|954.11|964.91|954.11|964.91|954.11|964.91|954.11|1
1650145800000|2022-04-16 21:50:00|964.92|954.12|964.92|954.12|964.92|954.12|964.92|954.12|1
1650145820000|2022-04-16 21:50:20|965.06|954.26|965.06|954.26|965.06|954.26|964.92|954.12|3
1650145830000|2022-04-16 21:50:30|964.92|954.12|965.07|954.27|965.07|954.27|964.92|954.12|3
1650145840000|2022-04-16 21:50:40|965.08|954.28|965.08|954.28|965.08|954.28|965.08|954.28|1
1650145850000|2022-04-16 21:50:50|965.22|954.42|965.7|954.9|965.7|954.9|965.22|954.42|15
1650145860000|2022-04-16 21:51:00|965.69|954.89|965.89|955.09|965.89|955.09|965.69|954.89|7
1650145880000|2022-04-16 21:51:20|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1650145890000|2022-04-16 21:51:30|965.88|955.08|965.88|955.08|965.88|955.08|965.88|955.08|1
1650145900000|2022-04-16 21:51:40|965.87|955.07|965.87|955.07|965.87|955.07|965.87|955.07|1
1650145960000|2022-04-16 21:52:40|965.8|955|965.81|955.01|965.81|955.01|965.8|955|2
1650145970000|2022-04-16 21:52:50|965.93|955.13|965.92|955.12|965.93|955.13|965.92|955.12|4
1650145980000|2022-04-16 21:53:00|965.93|955.13|965.92|955.12|965.93|955.13|965.92|955.12|12
1650145990000|2022-04-16 21:53:10|965.93|955.13|965.84|955.04|965.93|955.13|965.84|955.04|9
1650146010000|2022-04-16 21:53:30|965.87|955.07|965.87|955.07|965.87|955.07|965.86|955.06|3
1650146020000|2022-04-16 21:53:40|965.86|955.06|965.87|955.07|965.87|955.07|965.86|955.06|18
1650146030000|2022-04-16 21:53:50|965.86|955.06|965.86|955.06|965.87|955.07|965.86|955.06|5
1650146040000|2022-04-16 21:54:00|965.85|955.05|965.85|955.05|965.85|955.05|965.85|955.05|1
1650146050000|2022-04-16 21:54:10|965.86|955.06|965.87|955.07|965.89|955.09|965.85|955.05|7
1650146060000|2022-04-16 21:54:20|965.93|955.13|965.92|955.12|965.93|955.13|965.92|955.12|2
1650146070000|2022-04-16 21:54:30|965.93|955.13|965.92|955.12|965.93|955.13|965.92|955.12|4
1650146080000|2022-04-16 21:54:40|965.9|955.1|965.99|955.19|965.99|955.19|965.9|955.1|5
1650146090000|2022-04-16 21:54:50|965.92|955.12|965.99|955.19|966.11|955.31|965.92|955.12|4
1650146100000|2022-04-16 21:55:00|965.92|955.12|965.98|955.18|966.17|955.37|965.92|955.12|5
1650146120000|2022-04-16 21:55:20|966.01|955.21|965.98|955.18|966.01|955.21|965.98|955.18|2
1650146130000|2022-04-16 21:55:30|965.91|955.11|965.98|955.18|965.98|955.18|965.91|955.11|6
1650146140000|2022-04-16 21:55:40|965.91|955.11|965.92|955.12|965.98|955.18|965.86|955.06|12
1650146150000|2022-04-16 21:55:50|966|955.2|966|955.2|966|955.2|966|955.2|1
1650146160000|2022-04-16 21:56:00|966.04|955.24|966.05|955.25|966.12|955.32|966.04|955.24|4
1650146180000|2022-04-16 21:56:20|966.2|955.4|966.2|955.4|966.2|955.4|966.13|955.33|19
1650146190000|2022-04-16 21:56:30|966.19|955.39|966.2|955.4|966.2|955.4|966.13|955.33|14
1650146200000|2022-04-16 21:56:40|966.13|955.33|966.06|955.26|966.13|955.33|966.06|955.26|2
1650146210000|2022-04-16 21:56:50|966.05|955.25|966.05|955.25|966.06|955.26|966.05|955.25|5
1650146220000|2022-04-16 21:57:00|966.04|955.24|965.92|955.12|966.04|955.24|965.92|955.12|3
1650146230000|2022-04-16 21:57:10|966.12|955.32|966.15|955.35|966.16|955.36|966.12|955.32|6
1650146240000|2022-04-16 21:57:20|966.16|955.36|966.14|955.34|966.16|955.36|966.14|955.34|2
1650146250000|2022-04-16 21:57:30|966.07|955.27|966.19|955.39|966.19|955.39|966.07|955.27|5
1650146260000|2022-04-16 21:57:40|966.03|955.23|966.19|955.39|966.19|955.39|966.03|955.23|8
1650146270000|2022-04-16 21:57:50|966.37|955.57|966.19|955.39|966.37|955.57|966.03|955.23|5
1650146280000|2022-04-16 21:58:00|966.17|955.37|966.19|955.39|966.19|955.39|966.13|955.33|3
1650146290000|2022-04-16 21:58:10|966.13|955.33|966.13|955.33|966.27|955.47|966.13|955.33|9
1650146300000|2022-04-16 21:58:20|966.19|955.39|966.19|955.39|966.19|955.39|966.13|955.33|3
1650146310000|2022-04-16 21:58:30|966.13|955.33|966.19|955.39|966.19|955.39|966.13|955.33|2
1650146320000|2022-04-16 21:58:40|966.27|955.47|966.88|956.08|966.88|956.08|966.19|955.39|8
1650146340000|2022-04-16 21:59:00|966.89|956.09|966.89|956.09|966.89|956.09|966.88|956.08|17
1650146350000|2022-04-16 21:59:10|966.88|956.08|966.9|956.1|966.9|956.1|966.87|956.07|15
1650146370000|2022-04-16 21:59:30|966.95|956.15|966.95|956.15|966.95|956.15|966.95|956.15|1
1650146390000|2022-04-16 21:59:50|966.86|956.06|966.59|955.79|966.86|956.06|966.59|955.79|2
1650146400000|2022-04-16 22:00:00|966.78|955.98|966.61|955.81|966.88|956.08|966.45|955.65|9
1650146410000|2022-04-16 22:00:10|966.45|955.65|966.88|956.08|966.88|956.08|966.45|955.65|3
1650146430000|2022-04-16 22:00:30|966.93|956.13|966.93|956.13|966.93|956.13|966.93|956.13|1
1650146440000|2022-04-16 22:00:40|966.89|956.09|966.89|956.09|966.89|956.09|966.89|956.09|1
1650146460000|2022-04-16 22:01:00|966.91|956.11|967.1|956.3|967.1|956.3|966.91|956.11|6
1650146470000|2022-04-16 22:01:10|967.29|956.49|970.03|959.23|970.22|959.42|967.29|956.49|17
1650146480000|2022-04-16 22:01:20|970.74|959.94|969.88|959.08|970.75|959.95|969.83|959.03|11
1650146490000|2022-04-16 22:01:30|969.82|959.02|969.03|958.23|969.82|959.02|969.03|958.23|7
1650146500000|2022-04-16 22:01:40|968.99|958.19|968.91|958.11|969.01|958.21|968.81|958.01|5
1650146510000|2022-04-16 22:01:50|969.01|958.21|969.31|958.51|969.31|958.51|969.01|958.21|10
1650146520000|2022-04-16 22:02:00|969.1|958.3|969.09|958.29|969.1|958.3|969.09|958.29|2
1650146530000|2022-04-16 22:02:10|969.17|958.37|969.09|958.29|969.17|958.37|968.86|958.06|4
1650146540000|2022-04-16 22:02:20|968.94|958.14|968.94|958.14|968.94|958.14|968.86|958.06|5
1650146550000|2022-04-16 22:02:30|969.09|958.29|968.98|958.18|969.09|958.29|968.98|958.18|2
1650146570000|2022-04-16 22:02:50|969.04|958.24|969.04|958.24|969.04|958.24|969.04|958.24|1
1650146600000|2022-04-16 22:03:20|969.08|958.28|969.08|958.28|969.08|958.28|969.08|958.28|1
1650146620000|2022-04-16 22:03:40|969.12|958.32|969.15|958.35|969.15|958.35|969.12|958.32|2
1650146640000|2022-04-16 22:04:00|969.37|958.57|969.37|958.57|969.37|958.57|969.37|958.57|1
1650146650000|2022-04-16 22:04:10|969.01|958.21|969.01|958.21|969.01|958.21|968.85|958.05|3
1650146670000|2022-04-16 22:04:30|969.02|958.22|968.9|958.1|969.02|958.22|968.9|958.1|2
1650146680000|2022-04-16 22:04:40|969.05|958.25|969.05|958.25|969.05|958.25|969.05|958.25|1
1650146690000|2022-04-16 22:04:50|969.25|958.45|969.25|958.45|969.25|958.45|969.25|958.45|1
1650146700000|2022-04-16 22:05:00|969.16|958.36|969.16|958.36|969.16|958.36|969.16|958.36|1
1650146730000|2022-04-16 22:05:30|969.29|958.49|969.29|958.49|969.29|958.49|969.29|958.49|1
1650146740000|2022-04-16 22:05:40|969.28|958.48|969.28|958.48|969.28|958.48|969.28|958.48|1
1650146760000|2022-04-16 22:06:00|969.4|958.6|969.42|958.62|969.42|958.62|969.4|958.6|2
1650146770000|2022-04-16 22:06:10|969.49|958.69|969.64|958.84|969.64|958.84|969.49|958.69|2
1650146790000|2022-04-16 22:06:30|969.54|958.74|969.54|958.74|969.54|958.74|969.54|958.74|1
1650146800000|2022-04-16 22:06:40|969.58|958.78|969.58|958.78|969.58|958.78|969.58|958.78|1
1650146810000|2022-04-16 22:06:50|969.6|958.8|969.6|958.8|969.6|958.8|969.6|958.8|1
1650146830000|2022-04-16 22:07:10|969.58|958.78|969.58|958.78|969.58|958.78|969.58|958.78|1
1650146850000|2022-04-16 22:07:30|969.57|958.77|969.53|958.73|969.57|958.77|969.53|958.73|2
1650146860000|2022-04-16 22:07:40|969.16|958.36|970.19|959.39|970.19|959.39|969.16|958.36|9
1650146870000|2022-04-16 22:07:50|970.36|959.56|970.23|959.43|970.37|959.57|970.13|959.33|10
1650146880000|2022-04-16 22:08:00|970.24|959.44|970.81|960.01|970.81|960.01|970.22|959.42|6
1650146890000|2022-04-16 22:08:10|970.89|960.09|970.9|960.1|970.9|960.1|970.81|960.01|3
1650146920000|2022-04-16 22:08:40|970.91|960.11|971.03|960.23|971.03|960.23|970.91|960.11|2
1650146930000|2022-04-16 22:08:50|971.14|960.34|971.53|960.73|971.53|960.73|971.14|960.34|13
1650146940000|2022-04-16 22:09:00|971.67|960.87|971.12|960.32|971.67|960.87|971.12|960.32|8
1650146950000|2022-04-16 22:09:10|971.13|960.33|971.12|960.32|971.13|960.33|971.12|960.32|6
1650146960000|2022-04-16 22:09:20|971.13|960.33|971.26|960.46|971.27|960.47|971.12|960.32|11
1650146970000|2022-04-16 22:09:30|971.12|960.32|971.12|960.32|971.27|960.47|971.12|960.32|12
1650146980000|2022-04-16 22:09:40|971.26|960.46|971.02|960.22|971.27|960.47|971.02|960.22|4
1650146990000|2022-04-16 22:09:50|971.21|960.41|971.41|960.61|971.58|960.78|971.21|960.41|7
1650147000000|2022-04-16 22:10:00|971.58|960.78|971.02|960.22|971.58|960.78|970.95|960.15|9
1650147010000|2022-04-16 22:10:10|970.95|960.15|970.91|960.11|971.02|960.22|970.91|960.11|6
1650147020000|2022-04-16 22:10:20|970.89|960.09|970.94|960.14|970.94|960.14|970.89|960.09|2
1650147030000|2022-04-16 22:10:30|970.89|960.09|971.8|961|971.8|961|970.89|960.09|9
1650147040000|2022-04-16 22:10:40|971.69|960.89|971.69|960.89|971.91|961.11|971.69|960.89|5
1650147060000|2022-04-16 22:11:00|971.52|960.72|971.17|960.37|971.52|960.72|971.01|960.21|10
1650147070000|2022-04-16 22:11:10|971.18|960.38|971.18|960.38|971.18|960.38|971.08|960.28|5
1650147080000|2022-04-16 22:11:20|971.22|960.42|971.44|960.64|971.44|960.64|971.22|960.42|6
1650147090000|2022-04-16 22:11:30|971.67|960.87|971.67|960.87|971.67|960.87|971.67|960.87|1
1650147110000|2022-04-16 22:11:50|971.69|960.89|971.69|960.89|971.69|960.89|971.69|960.89|1
1650147150000|2022-04-16 22:12:30|971.89|961.09|971.89|961.09|971.89|961.09|971.89|961.09|1
1650147160000|2022-04-16 22:12:40|971.87|961.07|971.87|961.07|971.87|961.07|971.87|961.07|1
1650147180000|2022-04-16 22:13:00|971.82|961.02|971.82|961.02|971.82|961.02|971.82|961.02|1
1650147200000|2022-04-16 22:13:20|971.83|961.03|971.83|961.03|971.83|961.03|971.83|961.03|1
1650147240000|2022-04-16 22:14:00|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1650147280000|2022-04-16 22:14:40|971.83|961.03|971.83|961.03|971.83|961.03|971.83|961.03|1
1650147300000|2022-04-16 22:15:00|971.76|960.96|971.76|960.96|971.76|960.96|971.76|960.96|1
1650147310000|2022-04-16 22:15:10|971.85|961.05|971.85|961.05|971.85|961.05|971.85|961.05|1
1650147320000|2022-04-16 22:15:20|971.82|961.02|971.74|960.94|971.9|961.1|971.74|960.94|3
1650147330000|2022-04-16 22:15:30|971.56|960.76|971.56|960.76|971.56|960.76|971.56|960.76|1
1650147340000|2022-04-16 22:15:40|971.41|960.61|970.86|960.06|971.41|960.61|970.86|960.06|8
1650147350000|2022-04-16 22:15:50|970.85|960.05|969.71|958.91|970.85|960.05|969.71|958.91|17
1650147360000|2022-04-16 22:16:00|969.7|958.9|969.1|958.3|969.71|958.91|969.1|958.3|11
1650147370000|2022-04-16 22:16:10|969.22|958.42|969.34|958.54|969.34|958.54|969.22|958.42|2
1650147380000|2022-04-16 22:16:20|969.35|958.55|969.74|958.94|969.75|958.95|969.35|958.55|14
1650147390000|2022-04-16 22:16:30|969.75|958.95|969.35|958.55|969.79|958.99|969.34|958.54|17
1650147400000|2022-04-16 22:16:40|969.34|958.54|969.06|958.26|969.35|958.55|969.06|958.26|5
1650147410000|2022-04-16 22:16:50|969.1|958.3|969.1|958.3|969.11|958.31|969.1|958.3|3
1650147420000|2022-04-16 22:17:00|969.11|958.31|969.95|959.15|969.95|959.15|969.1|958.3|13
1650147430000|2022-04-16 22:17:10|969.97|959.17|970.56|959.76|970.56|959.76|969.97|959.17|11
1650147440000|2022-04-16 22:17:20|970.57|959.77|970.56|959.76|970.57|959.77|970.56|959.76|8
1650147450000|2022-04-16 22:17:30|970.57|959.77|970.56|959.76|970.57|959.77|970.56|959.76|6
1650147460000|2022-04-16 22:17:40|970.57|959.77|971.37|960.57|971.37|960.57|970.56|959.76|6
1650147470000|2022-04-16 22:17:50|971.35|960.55|971.02|960.22|971.35|960.55|971.02|960.22|4
1650147480000|2022-04-16 22:18:00|971.04|960.24|971.37|960.57|971.37|960.57|971.04|960.24|4
1650147490000|2022-04-16 22:18:10|971.58|960.78|971.81|961.01|971.81|961.01|971.58|960.78|3
1650147500000|2022-04-16 22:18:20|971.82|961.02|971.82|961.02|971.82|961.02|971.82|961.02|1
1650147520000|2022-04-16 22:18:40|971.83|961.03|971.83|961.03|971.83|961.03|971.83|961.03|1
1650147530000|2022-04-16 22:18:50|971.82|961.02|971.1|960.3|971.82|961.02|971.1|960.3|3
1650147540000|2022-04-16 22:19:00|970.98|960.18|971.31|960.51|971.36|960.56|970.98|960.18|15
1650147550000|2022-04-16 22:19:10|971.22|960.42|971.31|960.51|971.36|960.56|971.22|960.42|18
1650147560000|2022-04-16 22:19:20|971.22|960.42|971.31|960.51|971.36|960.56|971.22|960.42|18
1650147570000|2022-04-16 22:19:30|971.36|960.56|971.57|960.77|971.57|960.77|971.22|960.42|18
1650147580000|2022-04-16 22:19:40|971.64|960.84|971.68|960.88|971.68|960.88|971.64|960.84|17
1650147600000|2022-04-16 22:20:00|971.71|960.91|971.71|960.91|971.71|960.91|971.71|960.91|1
1650147610000|2022-04-16 22:20:10|971.65|960.85|971.41|960.61|971.66|960.86|971.4|960.6|15
1650147620000|2022-04-16 22:20:20|971.4|960.6|971.34|960.54|971.4|960.6|971.32|960.52|11
1650147630000|2022-04-16 22:20:30|971.33|960.53|971.75|960.95|971.75|960.95|971.33|960.53|4
1650147660000|2022-04-16 22:21:00|971.65|960.85|971.65|960.85|971.65|960.85|971.65|960.85|1
1650147710000|2022-04-16 22:21:50|971.66|960.86|971.68|960.88|971.68|960.88|971.66|960.86|12
1650147720000|2022-04-16 22:22:00|971.65|960.85|971.68|960.88|971.68|960.88|971.65|960.85|2
1650147730000|2022-04-16 22:22:10|971.48|960.68|971|960.2|971.48|960.68|970.99|960.19|6
1650147740000|2022-04-16 22:22:20|970.9|960.1|969.91|959.11|970.9|960.1|969.91|959.11|10
1650147750000|2022-04-16 22:22:30|969.9|959.1|969.81|959.01|969.91|959.11|969.78|958.98|7
1650147760000|2022-04-16 22:22:40|969.8|959|969.81|959.01|969.81|959.01|969.8|959|8
1650147770000|2022-04-16 22:22:50|969.8|959|969.81|959.01|969.81|959.01|969.78|958.98|10
1650147780000|2022-04-16 22:23:00|969.82|959.02|969.81|959.01|969.82|959.02|969.79|958.99|7
1650147790000|2022-04-16 22:23:10|969.9|959.1|971.37|960.57|971.47|960.67|969.9|959.1|19
1650147800000|2022-04-16 22:23:20|971.48|960.68|971.67|960.87|971.67|960.87|971.48|960.68|2
1650147810000|2022-04-16 22:23:30|971.85|961.05|971.8|961|971.92|961.12|971.67|960.87|5
1650147820000|2022-04-16 22:23:40|971.87|961.07|971.8|961|971.87|961.07|971.8|961|2
1650147840000|2022-04-16 22:24:00|971.75|960.95|971.75|960.95|971.75|960.95|971.75|960.95|1
1650147860000|2022-04-16 22:24:20|971.81|961.01|971.81|961.01|971.81|961.01|971.81|961.01|1
1650147880000|2022-04-16 22:24:40|971.88|961.08|971.88|961.08|971.88|961.08|971.88|961.08|1
1650147890000|2022-04-16 22:24:50|971.79|960.99|971.88|961.08|971.88|961.08|971.79|960.99|2
1650147900000|2022-04-16 22:25:00|971.82|961.02|971.82|961.02|971.82|961.02|971.82|961.02|1
1650147910000|2022-04-16 22:25:10|971.81|961.01|971.81|961.01|971.81|961.01|971.81|961.01|1
1650147950000|2022-04-16 22:25:50|971.74|960.94|971.74|960.94|971.74|960.94|971.74|960.94|1
1650147970000|2022-04-16 22:26:10|971.63|960.83|971.15|960.35|971.63|960.83|971.15|960.35|5
1650148000000|2022-04-16 22:26:40|971.09|960.29|971.09|960.29|971.09|960.29|971.09|960.29|1
1650148020000|2022-04-16 22:27:00|971.04|960.24|971.04|960.24|971.04|960.24|971.04|960.24|1
1650148030000|2022-04-16 22:27:10|971.09|960.29|971.09|960.29|971.09|960.29|971.09|960.29|1
1650148040000|2022-04-16 22:27:20|971.12|960.32|971.12|960.32|971.12|960.32|971.12|960.32|1
1650148060000|2022-04-16 22:27:40|971.17|960.37|971.37|960.57|971.37|960.57|971.17|960.37|2
1650148070000|2022-04-16 22:27:50|971.17|960.37|971.15|960.35|971.17|960.37|971.15|960.35|2
1650148080000|2022-04-16 22:28:00|971.09|960.29|971.09|960.29|971.09|960.29|971.09|960.29|1
1650148090000|2022-04-16 22:28:10|970.94|960.14|970.94|960.14|970.94|960.14|970.94|960.14|1
1650148100000|2022-04-16 22:28:20|970.82|960.02|970.35|959.55|970.82|960.02|970.35|959.55|5
1650148110000|2022-04-16 22:28:30|970.48|959.68|970.48|959.68|970.48|959.68|970.48|959.68|1
1650148120000|2022-04-16 22:28:40|970.63|959.83|970.63|959.83|970.63|959.83|970.63|959.83|1
1650148150000|2022-04-16 22:29:10|970.89|960.09|970.99|960.19|970.99|960.19|970.89|960.09|2
1650148160000|2022-04-16 22:29:20|971.14|960.34|970.91|960.11|971.14|960.34|970.91|960.11|3
1650148190000|2022-04-16 22:29:50|971.06|960.26|971.08|960.28|971.08|960.28|971.06|960.26|2
1650148200000|2022-04-16 22:30:00|971.25|960.45|971.61|960.81|971.64|960.84|971.21|960.41|10
1650148210000|2022-04-16 22:30:10|971.48|960.68|971.48|960.68|971.48|960.68|971.48|960.68|1
1650148220000|2022-04-16 22:30:20|971.29|960.49|970.52|959.72|971.29|960.49|970.52|959.72|4
1650148230000|2022-04-16 22:30:30|970.48|959.68|970.05|959.25|970.48|959.68|970.05|959.25|5
1650148240000|2022-04-16 22:30:40|970.01|959.21|970.01|959.21|970.01|959.21|970.01|959.21|1
1650148250000|2022-04-16 22:30:50|969.91|959.11|969.06|958.26|969.91|959.11|969.06|958.26|4
1650148260000|2022-04-16 22:31:00|969.05|958.25|968.84|958.04|969.06|958.26|968.84|958.04|13
1650148270000|2022-04-16 22:31:10|968.85|958.05|968.21|957.41|968.85|958.05|968.21|957.41|15
1650148280000|2022-04-16 22:31:20|968.17|957.37|968.3|957.5|968.5|957.7|968.17|957.37|18
1650148290000|2022-04-16 22:31:30|968.25|957.45|968.06|957.26|968.3|957.5|968.06|957.26|12
1650148300000|2022-04-16 22:31:40|968.05|957.25|967.99|957.19|968.06|957.26|967.99|957.19|3
1650148310000|2022-04-16 22:31:50|967.98|957.18|967.85|957.05|967.98|957.18|967.85|957.05|2
1650148320000|2022-04-16 22:32:00|967.89|957.09|967.88|957.08|967.89|957.09|967.88|957.08|10
1650148330000|2022-04-16 22:32:10|967.89|957.09|967.82|957.02|967.89|957.09|967.82|957.02|14
1650148340000|2022-04-16 22:32:20|967.83|957.03|967.82|957.02|967.83|957.03|967.82|957.02|6
1650148350000|2022-04-16 22:32:30|967.83|957.03|967.82|957.02|967.83|957.03|967.82|957.02|6
1650148360000|2022-04-16 22:32:40|967.83|957.03|967.83|957.03|967.99|957.19|967.82|957.02|15
1650148370000|2022-04-16 22:32:50|967.88|957.08|967.88|957.08|967.88|957.08|967.88|957.08|1
1650148380000|2022-04-16 22:33:00|967.86|957.06|967.85|957.05|967.86|957.06|967.85|957.05|2
1650148390000|2022-04-16 22:33:10|967.78|956.98|967.78|956.98|967.78|956.98|967.78|956.98|1
1650148400000|2022-04-16 22:33:20|967.79|956.99|967.79|956.99|967.8|957|967.79|956.99|3
1650148430000|2022-04-16 22:33:50|967.86|957.06|967.81|957.01|967.86|957.06|967.54|956.74|17
1650148440000|2022-04-16 22:34:00|967.82|957.02|968.51|957.71|968.51|957.71|967.82|957.02|4
1650148480000|2022-04-16 22:34:40|968.88|958.08|968.88|958.08|968.88|958.08|968.88|958.08|1
1650148490000|2022-04-16 22:34:50|968.89|958.09|968.88|958.08|968.89|958.09|968.88|958.08|18
1650148500000|2022-04-16 22:35:00|968.89|958.09|968.9|958.1|968.9|958.1|968.89|958.09|14
1650148510000|2022-04-16 22:35:10|968.89|958.09|969.01|958.21|969.01|958.21|968.89|958.09|15
1650148520000|2022-04-16 22:35:20|968.9|958.1|968.9|958.1|968.9|958.1|968.89|958.09|15
1650148530000|2022-04-16 22:35:30|968.89|958.09|968.9|958.1|968.9|958.1|968.89|958.09|18
1650148540000|2022-04-16 22:35:40|968.89|958.09|968.9|958.1|969.01|958.21|968.89|958.09|17
1650148550000|2022-04-16 22:35:50|968.89|958.09|968.9|958.1|968.9|958.1|968.89|958.09|8
1650148560000|2022-04-16 22:36:00|968.99|958.19|969.16|958.36|969.16|958.36|968.99|958.19|3
1650148570000|2022-04-16 22:36:10|969.02|958.22|969.02|958.22|969.02|958.22|969.01|958.21|11
1650148580000|2022-04-16 22:36:20|969.01|958.21|968.98|958.18|969.02|958.22|968.98|958.18|9
1650148590000|2022-04-16 22:36:30|968.89|958.09|968.88|958.08|968.89|958.09|968.88|958.08|2
1650148600000|2022-04-16 22:36:40|968.84|958.04|968.67|957.87|968.84|958.04|968.66|957.86|4
1650148610000|2022-04-16 22:36:50|968.63|957.83|967.98|957.18|968.63|957.83|967.98|957.18|15
1650148620000|2022-04-16 22:37:00|967.84|957.04|967.85|957.05|967.85|957.05|967.84|957.04|4
1650148630000|2022-04-16 22:37:10|967.84|957.04|967.89|957.09|967.89|957.09|967.84|957.04|3
1650148640000|2022-04-16 22:37:20|967.9|957.1|967.92|957.12|967.98|957.18|967.9|957.1|4
1650148670000|2022-04-16 22:37:50|968.03|957.23|968.03|957.23|968.03|957.23|968.03|957.23|1
1650148680000|2022-04-16 22:38:00|968.18|957.38|968.03|957.23|968.19|957.39|968.03|957.23|6
1650148690000|2022-04-16 22:38:10|968.04|957.24|968.03|957.23|968.04|957.24|968.03|957.23|10
1650148700000|2022-04-16 22:38:20|968.16|957.36|968.16|957.36|968.16|957.36|968.16|957.36|1
1650148710000|2022-04-16 22:38:30|968.37|957.57|968.8|958|968.8|958|968.34|957.54|18
1650148720000|2022-04-16 22:38:40|968.79|957.99|968.8|958|968.8|958|968.79|957.99|18
1650148730000|2022-04-16 22:38:50|968.79|957.99|968.8|958|968.8|958|968.79|957.99|18
1650148740000|2022-04-16 22:39:00|968.79|957.99|968.9|958.1|968.9|958.1|968.79|957.99|4
1650148760000|2022-04-16 22:39:20|968.86|958.06|968.86|958.06|968.86|958.06|968.86|958.06|1
1650148770000|2022-04-16 22:39:30|968.85|958.05|968.84|958.04|968.85|958.05|968.84|958.04|16
1650148780000|2022-04-16 22:39:40|968.79|957.99|968.79|957.99|968.8|958|968.79|957.99|5
1650148790000|2022-04-16 22:39:50|968.8|958|968.79|957.99|968.8|958|968.79|957.99|16
1650148800000|2022-04-16 22:40:00|968.8|958|968.8|958|968.8|958|968.79|957.99|9
1650148810000|2022-04-16 22:40:10|968.79|957.99|968.8|958|968.8|958|968.79|957.99|4
1650148820000|2022-04-16 22:40:20|968.79|957.99|968.8|958|968.8|958|968.79|957.99|4
1650148840000|2022-04-16 22:40:40|968.79|957.99|968.85|958.05|968.85|958.05|968.79|957.99|3
1650148850000|2022-04-16 22:40:50|968.84|958.04|968.85|958.05|968.85|958.05|968.84|958.04|4
1650148860000|2022-04-16 22:41:00|968.86|958.06|968.9|958.1|968.91|958.11|968.86|958.06|4
1650148870000|2022-04-16 22:41:10|968.91|958.11|968.91|958.11|968.91|958.11|968.91|958.11|1
1650148900000|2022-04-16 22:41:40|968.96|958.16|968.96|958.16|968.96|958.16|968.96|958.16|1
1650148920000|2022-04-16 22:42:00|968.91|958.11|969.03|958.23|969.04|958.24|968.91|958.11|14
1650148930000|2022-04-16 22:42:10|969.04|958.24|969.03|958.23|969.04|958.24|969.03|958.23|18
1650148960000|2022-04-16 22:42:40|969.04|958.24|969.23|958.43|969.23|958.43|969.03|958.23|8
1650148980000|2022-04-16 22:43:00|969.39|958.59|969.39|958.59|969.39|958.59|969.39|958.59|1
1650148990000|2022-04-16 22:43:10|969.31|958.51|969.54|958.74|969.54|958.74|969.31|958.51|4
1650149000000|2022-04-16 22:43:20|969.85|959.05|969.99|959.19|969.99|959.19|969.85|959.05|2
1650149010000|2022-04-16 22:43:30|969.98|959.18|969.61|958.81|969.99|959.19|969.61|958.81|5
1650149020000|2022-04-16 22:43:40|969.2|958.4|969.02|958.22|969.21|958.41|969.02|958.22|11
1650149040000|2022-04-16 22:44:00|969.03|958.23|969.02|958.22|969.03|958.23|969.02|958.22|10
1650149050000|2022-04-16 22:44:10|969.03|958.23|969.02|958.22|969.03|958.23|969.02|958.22|18
1650149060000|2022-04-16 22:44:20|969.03|958.23|969.02|958.22|969.03|958.23|969.02|958.22|16
1650149070000|2022-04-16 22:44:30|969.03|958.23|968.89|958.09|969.03|958.23|968.89|958.09|16
1650149090000|2022-04-16 22:44:50|968.88|958.08|968.88|958.08|968.88|958.08|968.88|958.08|1
1650149100000|2022-04-16 22:45:00|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1650149120000|2022-04-16 22:45:20|968.89|958.09|968.9|958.1|968.9|958.1|968.88|958.08|5
1650149140000|2022-04-16 22:45:40|969.01|958.21|969.53|958.73|969.53|958.73|968.95|958.15|11
1650149150000|2022-04-16 22:45:50|969.48|958.68|969.48|958.68|969.48|958.68|969.48|958.68|1
1650149160000|2022-04-16 22:46:00|969.46|958.66|969.46|958.66|969.46|958.66|969.46|958.66|1
1650149170000|2022-04-16 22:46:10|969.53|958.73|969.13|958.33|969.83|959.03|969.13|958.33|8
1650149180000|2022-04-16 22:46:20|969.03|958.23|969.03|958.23|969.03|958.23|969.02|958.22|9
1650149190000|2022-04-16 22:46:30|969.02|958.22|969.03|958.23|969.03|958.23|969.02|958.22|10
1650149200000|2022-04-16 22:46:40|969.02|958.22|969.03|958.23|969.03|958.23|969.02|958.22|6
1650149210000|2022-04-16 22:46:50|969.02|958.22|969.03|958.23|969.03|958.23|969.02|958.22|4
1650149220000|2022-04-16 22:47:00|969.02|958.22|969.05|958.25|969.05|958.25|969.02|958.22|2
1650149230000|2022-04-16 22:47:10|969.04|958.24|969.05|958.25|969.05|958.25|969.04|958.24|4
1650149240000|2022-04-16 22:47:20|969.04|958.24|969.05|958.25|969.05|958.25|969.04|958.24|2
1650149280000|2022-04-16 22:48:00|969.04|958.24|969.04|958.24|969.04|958.24|969.04|958.24|1
1650149300000|2022-04-16 22:48:20|969.02|958.22|968.04|957.24|969.02|958.22|968.04|957.24|9
1650149310000|2022-04-16 22:48:30|968.02|957.22|968.06|957.26|968.07|957.27|968.01|957.21|10
1650149320000|2022-04-16 22:48:40|968.07|957.27|968.06|957.26|968.07|957.27|968.06|957.26|16
1650149330000|2022-04-16 22:48:50|968.07|957.27|968.02|957.22|968.07|957.27|968.01|957.21|6
1650149340000|2022-04-16 22:49:00|967.9|957.1|967.06|956.26|967.9|957.1|967.06|956.26|6
1650149360000|2022-04-16 22:49:20|966.91|956.11|966.91|956.11|966.91|956.11|966.91|956.11|1
1650149400000|2022-04-16 22:50:00|967.05|956.25|967.64|956.84|967.64|956.84|967.05|956.25|4
1650149410000|2022-04-16 22:50:10|967.65|956.85|967.65|956.85|967.65|956.85|967.65|956.85|1
1650149420000|2022-04-16 22:50:20|967.76|956.96|967.76|956.96|967.76|956.96|967.75|956.95|15
1650149430000|2022-04-16 22:50:30|967.75|956.95|967.64|956.84|967.76|956.96|967.64|956.84|15
1650149440000|2022-04-16 22:50:40|967.65|956.85|967.72|956.92|967.72|956.92|967.64|956.84|3
1650149460000|2022-04-16 22:51:00|967.86|957.06|967.86|957.06|967.86|957.06|967.86|957.06|1
1650149470000|2022-04-16 22:51:10|967.84|957.04|967.84|957.04|967.84|957.04|967.84|957.04|1
1650149480000|2022-04-16 22:51:20|967.8|957|967.8|957|967.81|957.01|967.8|957|3
1650149490000|2022-04-16 22:51:30|967.81|957.01|967.8|957|967.81|957.01|967.8|957|18
1650149500000|2022-04-16 22:51:40|967.81|957.01|967.8|957|967.81|957.01|967.8|957|18
1650149510000|2022-04-16 22:51:50|967.81|957.01|967.81|957.01|967.81|957.01|967.8|957|5
1650149580000|2022-04-16 22:53:00|967.68|956.88|967.06|956.26|967.68|956.88|967.06|956.26|4
1650149590000|2022-04-16 22:53:10|967.12|956.32|966.97|956.17|967.64|956.84|966.97|956.17|11
1650149600000|2022-04-16 22:53:20|967.02|956.22|967.03|956.23|967.03|956.23|967.02|956.22|2
1650149620000|2022-04-16 22:53:40|967.07|956.27|966.92|956.12|967.1|956.3|966.92|956.12|4
1650149630000|2022-04-16 22:53:50|967.05|956.25|966.92|956.12|967.05|956.25|966.92|956.12|2
1650149640000|2022-04-16 22:54:00|966.91|956.11|967.02|956.22|967.36|956.56|966.91|956.11|8
1650149650000|2022-04-16 22:54:10|967.05|956.25|967.05|956.25|967.06|956.26|967.05|956.25|3
1650149660000|2022-04-16 22:54:20|967.06|956.26|967.05|956.25|967.06|956.26|967.05|956.25|6
1650149670000|2022-04-16 22:54:30|967.06|956.26|967.54|956.74|967.54|956.74|967.05|956.25|4
1650149680000|2022-04-16 22:54:40|967.55|956.75|967.72|956.92|967.72|956.92|967.55|956.75|2
1650149690000|2022-04-16 22:54:50|967.69|956.89|967.89|957.09|967.89|957.09|967.69|956.89|3
1650149710000|2022-04-16 22:55:10|967.76|956.96|967.71|956.91|967.76|956.96|967.71|956.91|3
1650149720000|2022-04-16 22:55:20|967.31|956.51|967.31|956.51|967.4|956.6|967.3|956.5|4
1650149730000|2022-04-16 22:55:30|967.51|956.71|967.51|956.71|967.51|956.71|967.51|956.71|1
1650149740000|2022-04-16 22:55:40|967.75|956.95|967.75|956.95|967.75|956.95|967.75|956.95|1
1650149760000|2022-04-16 22:56:00|967.58|956.78|967.58|956.78|967.58|956.78|967.57|956.77|13
1650149770000|2022-04-16 22:56:10|967.57|956.77|967.58|956.78|967.58|956.78|967.57|956.77|18
1650149780000|2022-04-16 22:56:20|967.57|956.77|967.58|956.78|967.58|956.78|967.57|956.77|6
1650149800000|2022-04-16 22:56:40|967.57|956.77|967.58|956.78|967.58|956.78|967.57|956.77|8
1650149810000|2022-04-16 22:56:50|967.72|956.92|967.72|956.92|967.72|956.92|967.72|956.92|1
1650149820000|2022-04-16 22:57:00|967.58|956.78|967.58|956.78|967.59|956.79|967.58|956.78|3
1650149830000|2022-04-16 22:57:10|967.59|956.79|967.58|956.78|967.59|956.79|967.58|956.78|2
1650149840000|2022-04-16 22:57:20|967.59|956.79|967.62|956.82|967.62|956.82|967.58|956.78|7
1650149850000|2022-04-16 22:57:30|967.63|956.83|967.62|956.82|967.63|956.83|967.58|956.78|12
1650149860000|2022-04-16 22:57:40|967.63|956.83|968.65|957.85|968.65|957.85|967.62|956.82|13
1650149870000|2022-04-16 22:57:50|968.64|957.84|968.65|957.85|968.65|957.85|968.63|957.83|19
1650149880000|2022-04-16 22:58:00|968.84|958.04|968.84|958.04|968.84|958.04|968.84|958.04|1
1650149890000|2022-04-16 22:58:10|968.81|958.01|968.03|957.23|968.81|958.01|968.02|957.22|10
1650149900000|2022-04-16 22:58:20|968.02|957.22|968.03|957.23|968.12|957.32|968.02|957.22|6
1650149910000|2022-04-16 22:58:30|968.05|957.25|968.87|958.07|968.87|958.07|968.05|957.25|17
1650149920000|2022-04-16 22:58:40|968.83|958.03|968.87|958.07|968.87|958.07|968.83|958.03|18
1650149930000|2022-04-16 22:58:50|968.84|958.04|968.84|958.04|968.87|958.07|968.83|958.03|18
1650149940000|2022-04-16 22:59:00|968.87|958.07|968.88|958.08|968.88|958.08|968.81|958.01|15
1650149960000|2022-04-16 22:59:20|968.85|958.05|968.88|958.08|968.88|958.08|968.85|958.05|2
1650149990000|2022-04-16 22:59:50|968.86|958.06|968.79|957.99|968.86|958.06|968.79|957.99|2
1650150000000|2022-04-16 23:00:00|968.86|958.06|968.83|958.03|968.86|958.06|968.83|958.03|2
1650150010000|2022-04-16 23:00:10|968.89|958.09|968.89|958.09|968.89|958.09|968.89|958.09|1
1650150030000|2022-04-16 23:00:30|968.85|958.05|968.85|958.05|968.85|958.05|968.85|958.05|1
1650150060000|2022-04-16 23:01:00|968.88|958.08|968.88|958.08|968.88|958.08|968.88|958.08|1
1650150070000|2022-04-16 23:01:10|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1650150090000|2022-04-16 23:01:30|968.89|958.09|968.89|958.09|968.89|958.09|968.89|958.09|1
1650150100000|2022-04-16 23:01:40|968.9|958.1|968.89|958.09|968.9|958.1|968.89|958.09|4
1650150110000|2022-04-16 23:01:50|968.9|958.1|968.89|958.09|968.9|958.1|968.89|958.09|2
1650150120000|2022-04-16 23:02:00|968.91|958.11|968.91|958.11|968.91|958.11|968.9|958.1|3
1650150140000|2022-04-16 23:02:20|968.9|958.1|968.89|958.09|968.9|958.1|968.89|958.09|2
1650150180000|2022-04-16 23:03:00|968.9|958.1|969.69|958.89|969.7|958.9|968.9|958.1|13
1650150190000|2022-04-16 23:03:10|969.48|958.68|968.91|958.11|969.48|958.68|968.91|958.11|3
1650150200000|2022-04-16 23:03:20|968.92|958.12|968.93|958.13|968.94|958.14|968.92|958.12|6
1650150210000|2022-04-16 23:03:30|968.94|958.14|969.4|958.6|969.4|958.6|968.93|958.13|4
1650150220000|2022-04-16 23:03:40|969.23|958.43|969.23|958.43|969.23|958.43|969.23|958.43|1
1650150230000|2022-04-16 23:03:50|969.4|958.6|969.4|958.6|969.4|958.6|969.4|958.6|1
1650150250000|2022-04-16 23:04:10|969.33|958.53|969.75|958.95|969.75|958.95|969.33|958.53|4
1650150260000|2022-04-16 23:04:20|969.72|958.92|969.16|958.36|969.72|958.92|969.16|958.36|4
1650150280000|2022-04-16 23:04:40|969.31|958.51|969.16|958.36|969.31|958.51|969.16|958.36|2
1650150290000|2022-04-16 23:04:50|969.06|958.26|969.01|958.21|969.06|958.26|969.01|958.21|2
1650150300000|2022-04-16 23:05:00|968.96|958.16|968.96|958.16|968.96|958.16|968.96|958.16|1
1650150310000|2022-04-16 23:05:10|968.95|958.15|968.96|958.16|968.96|958.16|968.95|958.15|10
1650150320000|2022-04-16 23:05:20|968.95|958.15|968.97|958.17|969.06|958.26|968.95|958.15|6
1650150330000|2022-04-16 23:05:30|969.06|958.26|969.06|958.26|969.06|958.26|968.97|958.17|3
1650150340000|2022-04-16 23:05:40|969.21|958.41|969.21|958.41|969.21|958.41|969.2|958.4|5
1650150350000|2022-04-16 23:05:50|969.53|958.73|969.53|958.73|969.53|958.73|969.53|958.73|1
1650150360000|2022-04-16 23:06:00|969.73|958.93|969.73|958.93|969.73|958.93|969.73|958.93|1
1650150370000|2022-04-16 23:06:10|969.78|958.98|969.8|959|969.8|959|969.78|958.98|2
1650150380000|2022-04-16 23:06:20|969.89|959.09|969.97|959.17|969.97|959.17|969.89|959.09|2
1650150400000|2022-04-16 23:06:40|969.99|959.19|969.99|959.19|969.99|959.19|969.99|959.19|1
1650150410000|2022-04-16 23:06:50|970.04|959.24|970.04|959.24|970.04|959.24|970.04|959.24|1
1650150420000|2022-04-16 23:07:00|970|959.2|969.99|959.19|970|959.2|969.99|959.19|2
1650150430000|2022-04-16 23:07:10|970|959.2|969.99|959.19|970|959.2|969.99|959.19|16
1650150440000|2022-04-16 23:07:20|970|959.2|969.89|959.09|970|959.2|969.87|959.07|5
1650150470000|2022-04-16 23:07:50|970.03|959.23|970.03|959.23|970.03|959.23|970.03|959.23|1
1650150480000|2022-04-16 23:08:00|970.07|959.27|970.15|959.35|970.15|959.35|970.07|959.27|2
1650150490000|2022-04-16 23:08:10|970.21|959.41|970.23|959.43|970.23|959.43|970.21|959.41|3
1650150500000|2022-04-16 23:08:20|970.22|959.42|970.22|959.42|970.22|959.42|970.22|959.42|1
1650150510000|2022-04-16 23:08:30|970.06|959.26|970.06|959.26|970.06|959.26|970.06|959.26|1
1650150520000|2022-04-16 23:08:40|970.28|959.48|970.27|959.47|970.28|959.48|970.27|959.47|4
1650150530000|2022-04-16 23:08:50|970.05|959.25|970.05|959.25|970.05|959.25|970.05|959.25|1
1650150540000|2022-04-16 23:09:00|970.01|959.21|970.01|959.21|970.01|959.21|970.01|959.21|1
1650150590000|2022-04-16 23:09:50|969.98|959.18|969.9|959.1|969.98|959.18|969.82|959.02|5
1650150600000|2022-04-16 23:10:00|969.93|959.13|969.93|959.13|969.93|959.13|969.93|959.13|1
1650150610000|2022-04-16 23:10:10|969.94|959.14|969.94|959.14|969.94|959.14|969.94|959.14|1
1650150650000|2022-04-16 23:10:50|970|959.2|970|959.2|970|959.2|970|959.2|1
1650150660000|2022-04-16 23:11:00|969.94|959.14|970.06|959.26|970.06|959.26|969.94|959.14|4
1650150680000|2022-04-16 23:11:20|970.05|959.25|970.06|959.26|970.06|959.26|970.05|959.25|2
1650150690000|2022-04-16 23:11:30|970.01|959.21|970.18|959.38|970.18|959.38|970.01|959.21|2
1650150710000|2022-04-16 23:11:50|970.1|959.3|970.1|959.3|970.1|959.3|970.1|959.3|1
1650150720000|2022-04-16 23:12:00|970.02|959.22|970.02|959.22|970.02|959.22|970.02|959.22|1
1650150730000|2022-04-16 23:12:10|969.99|959.19|969.99|959.19|969.99|959.19|969.99|959.19|1
1650150750000|2022-04-16 23:12:30|970|959.2|969.99|959.19|970|959.2|969.99|959.19|2
1650150760000|2022-04-16 23:12:40|970.02|959.22|970.02|959.22|970.02|959.22|970.02|959.22|1
1650150770000|2022-04-16 23:12:50|969.8|959|969.18|958.38|969.8|959|969.18|958.38|3
1650150780000|2022-04-16 23:13:00|969.19|958.39|968.95|958.15|969.19|958.39|968.95|958.15|3
1650150800000|2022-04-16 23:13:20|969.01|958.21|968.99|958.19|969.01|958.21|968.98|958.18|4
1650150810000|2022-04-16 23:13:30|969.01|958.21|968.95|958.15|969.01|958.21|968.95|958.15|2
1650150840000|2022-04-16 23:14:00|968.91|958.11|968.91|958.11|968.91|958.11|968.91|958.11|1
1650150910000|2022-04-16 23:15:10|968.92|958.12|968.22|957.42|968.92|958.12|968.22|957.42|5
1650150920000|2022-04-16 23:15:20|968.14|957.34|968.11|957.31|968.14|957.34|968.11|957.31|2
1650150930000|2022-04-16 23:15:30|968.21|957.41|968.4|957.6|968.4|957.6|968.21|957.41|3
1650150940000|2022-04-16 23:15:40|968.23|957.43|968.06|957.26|968.23|957.43|967.98|957.18|7
1650150950000|2022-04-16 23:15:50|968.04|957.24|968.04|957.24|968.04|957.24|968.04|957.24|1
1650150990000|2022-04-16 23:16:30|968.24|957.44|968.7|957.9|968.71|957.91|968.24|957.44|10
1650151000000|2022-04-16 23:16:40|968.71|957.91|968.7|957.9|968.71|957.91|968.7|957.9|16
1650151010000|2022-04-16 23:16:50|968.78|957.98|968.96|958.16|968.97|958.17|968.78|957.98|5
1650151020000|2022-04-16 23:17:00|968.97|958.17|969.58|958.78|969.58|958.78|968.96|958.16|16
1650151030000|2022-04-16 23:17:10|969.62|958.82|969.62|958.82|969.62|958.82|969.62|958.82|1
1650151040000|2022-04-16 23:17:20|969.81|959.01|969.81|959.01|969.81|959.01|969.81|959.01|1
1650151070000|2022-04-16 23:17:50|969.8|959|969.35|958.55|969.8|959|969.35|958.55|6
1650151080000|2022-04-16 23:18:00|969.34|958.54|969.61|958.81|969.61|958.81|969.25|958.45|9
1650151090000|2022-04-16 23:18:10|969.85|959.05|969.84|959.04|969.86|959.06|969.84|959.04|13
1650151100000|2022-04-16 23:18:20|969.85|959.05|969.85|959.05|969.85|959.05|969.85|959.05|1
1650151110000|2022-04-16 23:18:30|969.86|959.06|969.85|959.05|969.86|959.06|969.85|959.05|12
1650151120000|2022-04-16 23:18:40|969.93|959.13|969.93|959.13|969.93|959.13|969.93|959.13|1
1650151130000|2022-04-16 23:18:50|969.94|959.14|970.14|959.34|970.14|959.34|969.93|959.13|3
1650151140000|2022-04-16 23:19:00|969.93|959.13|970.03|959.23|970.03|959.23|969.93|959.13|3
1650151150000|2022-04-16 23:19:10|970.02|959.22|970.03|959.23|970.03|959.23|970.02|959.22|4
1650151160000|2022-04-16 23:19:20|970.02|959.22|970.02|959.22|970.02|959.22|970.02|959.22|1
1650151170000|2022-04-16 23:19:30|969.95|959.15|969.95|959.15|969.95|959.15|969.95|959.15|1
1650151180000|2022-04-16 23:19:40|969.94|959.14|969.95|959.15|969.95|959.15|969.94|959.14|2
1650151190000|2022-04-16 23:19:50|969.96|959.16|969.95|959.15|969.96|959.16|969.95|959.15|2
1650151210000|2022-04-16 23:20:10|969.94|959.14|969.95|959.15|969.96|959.16|969.94|959.14|4
1650151220000|2022-04-16 23:20:20|969.92|959.12|969.95|959.15|969.96|959.16|969.92|959.12|6
1650151230000|2022-04-16 23:20:30|969.91|959.11|969.91|959.11|969.91|959.11|969.91|959.11|1
1650151250000|2022-04-16 23:20:50|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1650151270000|2022-04-16 23:21:10|969.89|959.09|969.89|959.09|969.89|959.09|969.89|959.09|1
1650151280000|2022-04-16 23:21:20|969.88|959.08|969.88|959.08|969.88|959.08|969.88|959.08|1
1650151310000|2022-04-16 23:21:50|969.89|959.09|969.89|959.09|969.9|959.1|969.89|959.09|7
1650151320000|2022-04-16 23:22:00|969.9|959.1|969.85|959.05|969.9|959.1|969.8|959|4
1650151350000|2022-04-16 23:22:30|969.89|959.09|969.89|959.09|969.89|959.09|969.89|959.09|1
1650151360000|2022-04-16 23:22:40|969.9|959.1|969.96|959.16|969.96|959.16|969.9|959.1|2
1650151380000|2022-04-16 23:23:00|969.97|959.17|969.97|959.17|969.97|959.17|969.96|959.16|13
1650151390000|2022-04-16 23:23:10|969.96|959.16|969.97|959.17|969.97|959.17|969.96|959.16|16
1650151400000|2022-04-16 23:23:20|969.96|959.16|969.97|959.17|969.97|959.17|969.96|959.16|18
1650151410000|2022-04-16 23:23:30|969.96|959.16|969.97|959.17|969.97|959.17|969.96|959.16|18
1650151420000|2022-04-16 23:23:40|969.96|959.16|969.96|959.16|970.02|959.22|969.95|959.15|11
1650151430000|2022-04-16 23:23:50|969.95|959.15|969.96|959.16|969.96|959.16|969.95|959.15|16
1650151440000|2022-04-16 23:24:00|969.95|959.15|970.62|959.82|970.63|959.83|969.95|959.15|18
1650151450000|2022-04-16 23:24:10|970.63|959.83|970.55|959.75|970.63|959.83|970.55|959.75|17
1650151490000|2022-04-16 23:24:50|970.36|959.56|970.14|959.34|970.44|959.64|970.14|959.34|3
1650151500000|2022-04-16 23:25:00|970.08|959.28|970.08|959.28|970.08|959.28|970.08|959.28|1
1650151560000|2022-04-16 23:26:00|970.09|959.29|970.3|959.5|970.3|959.5|970.09|959.29|2
1650151590000|2022-04-16 23:26:30|970.26|959.46|970.26|959.46|970.26|959.46|970.24|959.44|3
1650151600000|2022-04-16 23:26:40|970.07|959.27|970.07|959.27|970.08|959.28|970.07|959.27|3
1650151610000|2022-04-16 23:26:50|970.08|959.28|970.07|959.27|970.08|959.28|970.07|959.27|6
1650151620000|2022-04-16 23:27:00|970.08|959.28|970.08|959.28|970.09|959.29|970.08|959.28|5
1650151630000|2022-04-16 23:27:10|970.09|959.29|970.27|959.47|970.27|959.47|970.08|959.28|7
1650151640000|2022-04-16 23:27:20|970.09|959.29|969.96|959.16|970.09|959.29|969.96|959.16|3
1650151650000|2022-04-16 23:27:30|970.08|959.28|970.21|959.41|970.21|959.41|970.08|959.28|2
1650151660000|2022-04-16 23:27:40|970.08|959.28|969.99|959.19|970.28|959.48|969.99|959.19|8
1650151680000|2022-04-16 23:28:00|970|959.2|969.99|959.19|970|959.2|969.99|959.19|10
1650151690000|2022-04-16 23:28:10|970|959.2|969.99|959.19|970|959.2|969.99|959.19|8
1650151710000|2022-04-16 23:28:30|970|959.2|970.06|959.26|970.06|959.26|969.99|959.19|4
1650151720000|2022-04-16 23:28:40|970|959.2|970|959.2|970|959.2|970|959.2|1
1650151740000|2022-04-16 23:29:00|969.96|959.16|970.07|959.27|970.07|959.27|969.96|959.16|2
1650151760000|2022-04-16 23:29:20|970.26|959.46|970.06|959.26|970.26|959.46|969.97|959.17|7
1650151770000|2022-04-16 23:29:30|969.92|959.12|970.23|959.43|970.23|959.43|969.92|959.12|14
1650151780000|2022-04-16 23:29:40|970.22|959.42|970.45|959.65|970.45|959.65|970.22|959.42|13
1650151790000|2022-04-16 23:29:50|970.46|959.66|970.45|959.65|970.46|959.66|970.45|959.65|2
1650151800000|2022-04-16 23:30:00|970.76|959.96|970.76|959.96|970.85|960.05|970.76|959.96|3
1650151810000|2022-04-16 23:30:10|970.85|960.05|970.86|960.06|970.86|960.06|970.85|960.05|2
1650151820000|2022-04-16 23:30:20|970.87|960.07|970.87|960.07|970.97|960.17|970.87|960.07|5
1650151830000|2022-04-16 23:30:30|970.78|959.98|970.78|959.98|970.78|959.98|970.78|959.98|1
1650151850000|2022-04-16 23:30:50|970.74|959.94|970.9|960.1|970.9|960.1|970.74|959.94|2
1650151860000|2022-04-16 23:31:00|970.89|960.09|970.89|960.09|970.89|960.09|970.89|960.09|1
1650151870000|2022-04-16 23:31:10|970.75|959.95|970.28|959.48|970.75|959.95|970.23|959.43|8
1650151880000|2022-04-16 23:31:20|970.35|959.55|970.35|959.55|970.36|959.56|970.35|959.55|15
1650151890000|2022-04-16 23:31:30|970.36|959.56|970.28|959.48|970.36|959.56|970.28|959.48|7
1650151910000|2022-04-16 23:31:50|970.35|959.55|970.85|960.05|970.85|960.05|970.35|959.55|10
1650151950000|2022-04-16 23:32:30|970.89|960.09|970.89|960.09|970.89|960.09|970.89|960.09|1
1650151970000|2022-04-16 23:32:50|970.67|959.87|970.67|959.87|970.67|959.87|970.67|959.87|1
1650151980000|2022-04-16 23:33:00|970.61|959.81|970.61|959.81|970.61|959.81|970.61|959.81|1
1650152020000|2022-04-16 23:33:40|970.64|959.84|970.64|959.84|970.64|959.84|970.64|959.84|1
1650152040000|2022-04-16 23:34:00|970.88|960.08|970.99|960.19|970.99|960.19|970.88|960.08|3
1650152050000|2022-04-16 23:34:10|971.11|960.31|971.24|960.44|971.24|960.44|971.11|960.31|2
1650152070000|2022-04-16 23:34:30|971.19|960.39|971.17|960.37|971.34|960.54|971.17|960.37|5
1650152100000|2022-04-16 23:35:00|971.04|960.24|971.04|960.24|971.04|960.24|971.04|960.24|1
1650152140000|2022-04-16 23:35:40|970.88|960.08|970.78|959.98|970.88|960.08|970.78|959.98|2
1650152160000|2022-04-16 23:36:00|970.68|959.88|970.68|959.88|970.68|959.88|970.68|959.88|1
1650152170000|2022-04-16 23:36:10|970.73|959.93|970.73|959.93|970.73|959.93|970.73|959.93|1
1650152190000|2022-04-16 23:36:30|970.63|959.83|970.63|959.83|970.63|959.83|970.63|959.83|1
1650152200000|2022-04-16 23:36:40|970.83|960.03|970.83|960.03|970.83|960.03|970.83|960.03|1
1650152210000|2022-04-16 23:36:50|970.63|959.83|970.63|959.83|970.63|959.83|970.63|959.83|1
1650152220000|2022-04-16 23:37:00|970.81|960.01|970.81|960.01|970.81|960.01|970.81|960.01|1
1650152230000|2022-04-16 23:37:10|970.86|960.06|970.83|960.03|970.86|960.06|970.83|960.03|2
1650152240000|2022-04-16 23:37:20|970.92|960.12|971.15|960.35|971.26|960.46|970.92|960.12|5
1650152250000|2022-04-16 23:37:30|971.37|960.57|972.71|961.91|972.71|961.91|971.37|960.57|10
1650152260000|2022-04-16 23:37:40|972.67|961.87|972.9|962.1|972.9|962.1|972.67|961.87|5
1650152280000|2022-04-16 23:38:00|972.89|962.09|972.89|962.09|972.89|962.09|972.89|962.09|1
1650152290000|2022-04-16 23:38:10|972.88|962.08|972.88|962.08|972.89|962.09|972.88|962.08|7
1650152300000|2022-04-16 23:38:20|972.78|961.98|971.91|961.11|972.78|961.98|971.91|961.11|4
1650152330000|2022-04-16 23:38:50|971.97|961.17|972.74|961.94|972.74|961.94|971.97|961.17|7
1650152350000|2022-04-16 23:39:10|972.73|961.93|972.73|961.93|972.74|961.94|972.73|961.93|17
1650152360000|2022-04-16 23:39:20|972.74|961.94|972.08|961.28|972.74|961.94|972.05|961.25|18
1650152370000|2022-04-16 23:39:30|971.98|961.18|971.8|961|971.98|961.18|971.79|960.99|8
1650152400000|2022-04-16 23:40:00|971.9|961.1|971.89|961.09|971.9|961.1|971.89|961.09|2
1650152410000|2022-04-16 23:40:10|971.71|960.91|971.71|960.91|971.71|960.91|971.71|960.91|1
1650152430000|2022-04-16 23:40:30|971.9|961.1|972.35|961.55|972.35|961.55|971.89|961.09|5
1650152460000|2022-04-16 23:41:00|972.63|961.83|972.66|961.86|972.66|961.86|972.63|961.83|9
1650152470000|2022-04-16 23:41:10|972.65|961.85|972.86|962.06|972.86|962.06|972.65|961.85|3
1650152480000|2022-04-16 23:41:20|972.97|962.17|973.76|962.96|973.76|962.96|972.97|962.17|7
1650152500000|2022-04-16 23:41:40|973.75|962.95|973.75|962.95|973.75|962.95|973.75|962.95|1
1650152520000|2022-04-16 23:42:00|973.74|962.94|973.83|963.03|973.83|963.03|973.74|962.94|9
1650152530000|2022-04-16 23:42:10|973.87|963.07|973.84|963.04|973.87|963.07|973.83|963.03|7
1650152540000|2022-04-16 23:42:20|973.87|963.07|973.89|963.09|973.89|963.09|973.84|963.04|4
1650152560000|2022-04-16 23:42:40|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1650152570000|2022-04-16 23:42:50|974.01|963.21|973.9|963.1|974.01|963.21|973.9|963.1|2
1650152580000|2022-04-16 23:43:00|973.91|963.11|973.91|963.11|973.91|963.11|973.91|963.11|1
1650152610000|2022-04-16 23:43:30|973.92|963.12|973.92|963.12|973.92|963.12|973.92|963.12|1
1650152630000|2022-04-16 23:43:50|973.98|963.18|974.52|963.72|974.52|963.72|973.98|963.18|8
1650152650000|2022-04-16 23:44:10|974.55|963.75|974.52|963.72|974.55|963.75|974.52|963.72|2
1650152670000|2022-04-16 23:44:30|974.55|963.75|974.52|963.72|974.55|963.75|974.52|963.72|4
1650152680000|2022-04-16 23:44:40|974.38|963.58|973.92|963.12|974.38|963.58|973.92|963.12|2
1650152700000|2022-04-16 23:45:00|973.9|963.1|974.03|963.23|974.03|963.23|973.9|963.1|4
1650152710000|2022-04-16 23:45:10|973.94|963.14|973.94|963.14|973.94|963.14|973.94|963.14|1
1650152760000|2022-04-16 23:46:00|973.89|963.09|973.76|962.96|973.89|963.09|973.73|962.93|9
1650152770000|2022-04-16 23:46:10|973.45|962.65|973.81|963.01|973.81|963.01|973.37|962.57|9
1650152780000|2022-04-16 23:46:20|973.82|963.02|973.81|963.01|973.82|963.02|973.65|962.85|8
1650152790000|2022-04-16 23:46:30|973.82|963.02|973.81|963.01|973.82|963.02|973.81|963.01|12
1650152800000|2022-04-16 23:46:40|973.7|962.9|973.72|962.92|973.77|962.97|973.7|962.9|3
1650152810000|2022-04-16 23:46:50|973.91|963.11|973.77|962.97|973.91|963.11|973.77|962.97|3
1650152820000|2022-04-16 23:47:00|973.88|963.08|973.99|963.19|974.17|963.37|973.88|963.08|4
1650152830000|2022-04-16 23:47:10|974.17|963.37|973.99|963.19|974.17|963.37|973.99|963.19|2
1650152840000|2022-04-16 23:47:20|973.88|963.08|973.88|963.08|973.88|963.08|973.88|963.08|1
1650152850000|2022-04-16 23:47:30|973.75|962.95|973.75|962.95|973.75|962.95|973.75|962.95|1
1650152860000|2022-04-16 23:47:40|973.84|963.04|973.84|963.04|973.84|963.04|973.84|963.04|1
1650152870000|2022-04-16 23:47:50|973.97|963.17|973.97|963.17|973.97|963.17|973.97|963.17|1
1650152880000|2022-04-16 23:48:00|973.84|963.04|973.91|963.11|974.1|963.3|973.82|963.02|7
1650152900000|2022-04-16 23:48:20|974.06|963.26|974.06|963.26|974.06|963.26|974.06|963.26|1
1650152910000|2022-04-16 23:48:30|973.91|963.11|973.81|963.01|973.92|963.12|973.81|963.01|3
1650152930000|2022-04-16 23:48:50|973.77|962.97|973.7|962.9|973.78|962.98|973.7|962.9|3
1650152940000|2022-04-16 23:49:00|973.62|962.82|971.97|961.17|973.62|962.82|971.89|961.09|13
1650152950000|2022-04-16 23:49:10|972.05|961.25|972.43|961.63|972.44|961.64|972.04|961.24|11
1650152960000|2022-04-16 23:49:20|972.44|961.64|972.43|961.63|972.44|961.64|972.43|961.63|4
1650152970000|2022-04-16 23:49:30|972.44|961.64|972.75|961.95|972.75|961.95|972.43|961.63|3
1650152980000|2022-04-16 23:49:40|972.82|962.02|972.75|961.95|972.82|962.02|972.75|961.95|2
1650152990000|2022-04-16 23:49:50|972.77|961.97|972.77|961.97|972.77|961.97|972.77|961.97|1
1650153000000|2022-04-16 23:50:00|972.8|962|972.8|962|972.8|962|972.8|962|1
1650153030000|2022-04-16 23:50:30|972.79|961.99|972.79|961.99|972.79|961.99|972.79|961.99|1
1650153060000|2022-04-16 23:51:00|972.8|962|972.75|961.95|972.8|962|972.75|961.95|3
1650153070000|2022-04-16 23:51:10|972.64|961.84|972.75|961.95|972.75|961.95|972.64|961.84|2
1650153080000|2022-04-16 23:51:20|972.73|961.93|972.47|961.67|972.75|961.95|972.47|961.67|7
1650153090000|2022-04-16 23:51:30|972.46|961.66|972.46|961.66|972.46|961.66|972.46|961.66|1
1650153110000|2022-04-16 23:51:50|972.5|961.7|972.5|961.7|972.5|961.7|972.5|961.7|1
1650153120000|2022-04-16 23:52:00|972.51|961.71|972.06|961.26|972.51|961.71|972.06|961.26|9
1650153130000|2022-04-16 23:52:10|972.19|961.39|972.15|961.35|972.19|961.39|972.15|961.35|2
1650153140000|2022-04-16 23:52:20|972.02|961.22|972.07|961.27|972.15|961.35|971.85|961.05|8
1650153150000|2022-04-16 23:52:30|972.06|961.26|971.77|960.97|972.07|961.27|971.77|960.97|5
1650153160000|2022-04-16 23:52:40|971.71|960.91|971.73|960.93|971.73|960.93|971.71|960.91|2
1650153170000|2022-04-16 23:52:50|971.89|961.09|971.79|960.99|971.89|961.09|971.79|960.99|7
1650153180000|2022-04-16 23:53:00|971.69|960.89|971.7|960.9|971.7|960.9|971.69|960.89|4
1650153190000|2022-04-16 23:53:10|971.69|960.89|971.81|961.01|971.88|961.08|971.69|960.89|5
1650153200000|2022-04-16 23:53:20|971.72|960.92|971.72|960.92|971.72|960.92|971.72|960.92|1
1650153220000|2022-04-16 23:53:40|971.69|960.89|971.68|960.88|971.69|960.89|971.68|960.88|2
1650153230000|2022-04-16 23:53:50|971.69|960.89|971.69|960.89|971.69|960.89|971.69|960.89|1
1650153240000|2022-04-16 23:54:00|971.72|960.92|971.72|960.92|971.72|960.92|971.72|960.92|1
1650153250000|2022-04-16 23:54:10|971.82|961.02|971.99|961.19|971.99|961.19|971.82|961.02|5
1650153260000|2022-04-16 23:54:20|971.88|961.08|971.8|961|971.88|961.08|971.8|961|2
1650153270000|2022-04-16 23:54:30|971.77|960.97|971.77|960.97|971.77|960.97|971.73|960.93|7
1650153290000|2022-04-16 23:54:50|971.73|960.93|971.73|960.93|971.73|960.93|971.73|960.93|1
1650153300000|2022-04-16 23:55:00|971.76|960.96|971.76|960.96|971.76|960.96|971.76|960.96|1
1650153310000|2022-04-16 23:55:10|971.73|960.93|971.73|960.93|971.73|960.93|971.73|960.93|1
1650153320000|2022-04-16 23:55:20|971.76|960.96|971.76|960.96|971.76|960.96|971.76|960.96|1
1650153360000|2022-04-16 23:56:00|971.7|960.9|971.62|960.82|971.7|960.9|971.62|960.82|4
1650153370000|2022-04-16 23:56:10|971.61|960.81|971.63|960.83|971.63|960.83|971.61|960.81|7
1650153380000|2022-04-16 23:56:20|971.62|960.82|971.62|960.82|971.63|960.83|971.62|960.82|11
1650153390000|2022-04-16 23:56:30|971.63|960.83|971.78|960.98|971.78|960.98|971.62|960.82|4
1650153400000|2022-04-16 23:56:40|971.77|960.97|971.85|961.05|971.85|961.05|971.77|960.97|16
1650153410000|2022-04-16 23:56:50|971.91|961.11|971.92|961.12|971.92|961.12|971.91|961.11|2
1650153420000|2022-04-16 23:57:00|971.87|961.07|971.89|961.09|971.89|961.09|971.87|961.07|2
1650153430000|2022-04-16 23:57:10|971.81|961.01|971.81|961.01|971.81|961.01|971.81|961.01|1
1650153440000|2022-04-16 23:57:20|971.76|960.96|971.76|960.96|971.76|960.96|971.76|960.96|1
1650153450000|2022-04-16 23:57:30|971.77|960.97|971.77|960.97|971.77|960.97|971.77|960.97|1
1650153480000|2022-04-16 23:58:00|971.8|961|971.8|961|971.8|961|971.8|961|1
1650153490000|2022-04-16 23:58:10|971.81|961.01|971.81|961.01|971.81|961.01|971.81|961.01|1
1650153500000|2022-04-16 23:58:20|971.83|961.03|971.83|961.03|971.83|961.03|971.83|961.03|1
1650153510000|2022-04-16 23:58:30|971.93|961.13|971.93|961.13|971.93|961.13|971.93|961.13|1
1650153540000|2022-04-16 23:59:00|971.73|960.93|971.73|960.93|971.73|960.93|971.73|960.93|1
1650153550000|2022-04-16 23:59:10|971.85|961.05|971.85|961.05|971.85|961.05|971.85|961.05|1
1650153560000|2022-04-16 23:59:20|971.89|961.09|971.89|961.09|971.89|961.09|971.89|961.09|1
1650153580000|2022-04-16 23:59:40|972.07|961.27|972.07|961.27|972.07|961.27|972.07|961.27|1
1650153590000|2022-04-16 23:59:50|972.13|961.33|972.13|961.33|972.13|961.33|972.13|961.33|1
1650153600000|2022-04-17 00:00:00|972.15|961.35|972.15|961.35|972.15|961.35|972.14|961.34|13
1650153610000|2022-04-17 00:00:10|972.14|961.34|972.73|961.93|972.73|961.93|972.14|961.34|16
1650153620000|2022-04-17 00:00:20|972.74|961.94|973.68|962.88|973.68|962.88|972.74|961.94|11
1650153630000|2022-04-17 00:00:30|973.66|962.86|973.54|962.74|973.66|962.86|973.45|962.65|4
1650153640000|2022-04-17 00:00:40|973.56|962.76|973.21|962.41|973.78|962.98|973.21|962.41|5
1650153650000|2022-04-17 00:00:50|973.35|962.55|973|962.2|973.35|962.55|973|962.2|19
1650153660000|2022-04-17 00:01:00|973.01|962.21|973.01|962.21|973.01|962.21|973.01|962.21|1
1650153670000|2022-04-17 00:01:10|973.02|962.22|973.02|962.22|973.02|962.22|973.01|962.21|3
1650153680000|2022-04-17 00:01:20|973|962.2|972.96|962.16|973.07|962.27|972.96|962.16|4
1650153690000|2022-04-17 00:01:30|973.04|962.24|973.69|962.89|973.7|962.9|973.04|962.24|7
1650153700000|2022-04-17 00:01:40|973.7|962.9|973.69|962.89|973.7|962.9|973.69|962.89|18
1650153710000|2022-04-17 00:01:50|973.91|963.11|973.91|963.11|973.91|963.11|973.91|963.11|1
1650153720000|2022-04-17 00:02:00|973.92|963.12|974.89|964.09|974.89|964.09|973.92|963.12|11
1650153730000|2022-04-17 00:02:10|974.8|964|974.44|963.64|974.83|964.03|974.1|963.3|11
1650153740000|2022-04-17 00:02:20|974.74|963.94|974.9|964.1|974.9|964.1|974.74|963.94|13
1650153750000|2022-04-17 00:02:30|974.79|963.99|974.79|963.99|974.79|963.99|974.79|963.99|1
1650153760000|2022-04-17 00:02:40|974.68|963.88|974.31|963.51|974.68|963.88|974.24|963.44|18
1650153770000|2022-04-17 00:02:50|974.35|963.55|974.93|964.13|974.93|964.13|974.35|963.55|4
1650153780000|2022-04-17 00:03:00|975.06|964.26|975.06|964.26|975.06|964.26|975.06|964.26|1
1650153790000|2022-04-17 00:03:10|975.1|964.3|975.1|964.3|975.1|964.3|975.1|964.3|1
1650153810000|2022-04-17 00:03:30|975.24|964.44|975.24|964.44|975.24|964.44|975.24|964.44|1
1650153820000|2022-04-17 00:03:40|975.43|964.63|975.43|964.63|975.43|964.63|975.43|964.63|1
1650153840000|2022-04-17 00:04:00|975.24|964.44|975.33|964.53|975.33|964.53|975.13|964.33|3
1650153850000|2022-04-17 00:04:10|975.41|964.61|975.41|964.61|975.41|964.61|975.41|964.61|1
1650153860000|2022-04-17 00:04:20|975.56|964.76|975.41|964.61|975.56|964.76|975.34|964.54|4
1650153870000|2022-04-17 00:04:30|975.46|964.66|975.72|964.92|975.72|964.92|975.46|964.66|2
1650153880000|2022-04-17 00:04:40|975.7|964.9|975.84|965.04|975.84|965.04|975.7|964.9|2
1650153950000|2022-04-17 00:05:50|975.83|965.03|975.84|965.04|975.84|965.04|975.83|965.03|4
1650153970000|2022-04-17 00:06:10|975.85|965.05|975.85|965.05|975.85|965.05|975.85|965.05|1
1650153980000|2022-04-17 00:06:20|975.87|965.07|975.87|965.07|975.87|965.07|975.87|965.07|1
1650154000000|2022-04-17 00:06:40|975.92|965.12|975.93|965.13|975.93|965.13|975.92|965.12|2
1650154010000|2022-04-17 00:06:50|975.92|965.12|975.39|964.59|975.93|965.13|975.39|964.59|16
1650154020000|2022-04-17 00:07:00|975.08|964.28|974.9|964.1|975.08|964.28|974.9|964.1|4
1650154030000|2022-04-17 00:07:10|975.05|964.25|975.05|964.25|975.05|964.25|975.05|964.25|1
1650154040000|2022-04-17 00:07:20|975.07|964.27|975.07|964.27|975.26|964.46|975.06|964.26|13
1650154050000|2022-04-17 00:07:30|975.06|964.26|975.07|964.27|975.07|964.27|975.06|964.26|16
1650154060000|2022-04-17 00:07:40|975.06|964.26|975.02|964.22|975.07|964.27|975.02|964.22|5
1650154070000|2022-04-17 00:07:50|975.01|964.21|974.94|964.14|975.01|964.21|974.94|964.14|4
1650154080000|2022-04-17 00:08:00|975|964.2|975|964.2|975|964.2|974.99|964.19|9
1650154090000|2022-04-17 00:08:10|974.99|964.19|974.94|964.14|975|964.2|974.94|964.14|3
1650154100000|2022-04-17 00:08:20|974.95|964.15|974.97|964.17|974.97|964.17|974.94|964.14|5
1650154130000|2022-04-17 00:08:50|975.08|964.28|975.72|964.92|975.72|964.92|975.08|964.28|5
1650154140000|2022-04-17 00:09:00|975.87|965.07|975.87|965.07|975.87|965.07|975.87|965.07|1
1650154150000|2022-04-17 00:09:10|975.82|965.02|975.81|965.01|975.82|965.02|975.81|965.01|2
1650154160000|2022-04-17 00:09:20|975.83|965.03|975.75|964.95|975.84|965.04|975.75|964.95|9
1650154170000|2022-04-17 00:09:30|975.76|964.96|975.77|964.97|975.77|964.97|975.75|964.95|15
1650154200000|2022-04-17 00:10:00|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1650154260000|2022-04-17 00:11:00|975.88|965.08|975.88|965.08|975.88|965.08|975.88|965.08|1
1650154270000|2022-04-17 00:11:10|975.85|965.05|975.87|965.07|975.87|965.07|975.85|965.05|2
1650154300000|2022-04-17 00:11:40|975.82|965.02|974.97|964.17|975.82|965.02|974.97|964.17|6
1650154310000|2022-04-17 00:11:50|974.94|964.14|973.98|963.18|974.94|964.14|973.98|963.18|8
1650154320000|2022-04-17 00:12:00|973.92|963.12|973.92|963.12|973.92|963.12|973.92|963.12|1
1650154340000|2022-04-17 00:12:20|973.98|963.18|973.98|963.18|973.98|963.18|973.98|963.18|1
1650154350000|2022-04-17 00:12:30|973.96|963.16|974.01|963.21|974.01|963.21|973.96|963.16|6
1650154360000|2022-04-17 00:12:40|973.95|963.15|973.95|963.15|973.95|963.15|973.95|963.15|1
1650154370000|2022-04-17 00:12:50|973.98|963.18|973.98|963.18|973.98|963.18|973.98|963.18|1
1650154380000|2022-04-17 00:13:00|973.97|963.17|973.97|963.17|973.97|963.17|973.97|963.17|1
1650154390000|2022-04-17 00:13:10|973.99|963.19|973.88|963.08|973.99|963.19|973.88|963.08|2
1650154440000|2022-04-17 00:14:00|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1650154450000|2022-04-17 00:14:10|973.89|963.09|973.8|963|973.89|963.09|973.8|963|2
1650154460000|2022-04-17 00:14:20|973.81|963.01|973.81|963.01|973.81|963.01|973.81|963.01|1
1650154480000|2022-04-17 00:14:40|973.71|962.91|973.71|962.91|973.71|962.91|973.71|962.91|1
1650154490000|2022-04-17 00:14:50|973.89|963.09|973.9|963.1|973.9|963.1|973.89|963.09|2
1650154500000|2022-04-17 00:15:00|973.92|963.12|973.92|963.12|973.93|963.13|973.92|963.12|3
1650154520000|2022-04-17 00:15:20|973.97|963.17|973.91|963.11|973.97|963.17|973.91|963.11|2
1650154560000|2022-04-17 00:16:00|973.9|963.1|973.89|963.09|973.9|963.1|973.59|962.79|6
1650154570000|2022-04-17 00:16:10|973.88|963.08|973.88|963.08|973.89|963.09|973.88|963.08|7
1650154580000|2022-04-17 00:16:20|973.89|963.09|973.88|963.08|973.89|963.09|973.88|963.08|16
1650154590000|2022-04-17 00:16:30|973.89|963.09|973.85|963.05|973.9|963.1|973.85|963.05|15
1650154600000|2022-04-17 00:16:40|973.86|963.06|973.85|963.05|973.86|963.06|973.85|963.05|2
1650154610000|2022-04-17 00:16:50|973.67|962.87|973.23|962.43|973.67|962.87|973.23|962.43|4
1650154620000|2022-04-17 00:17:00|973.21|962.41|973.21|962.41|973.21|962.41|973.21|962.41|1
1650154630000|2022-04-17 00:17:10|973.3|962.5|973.78|962.98|973.78|962.98|973.3|962.5|4
1650154640000|2022-04-17 00:17:20|973.66|962.86|973.66|962.86|973.66|962.86|973.66|962.86|1
1650154650000|2022-04-17 00:17:30|973.6|962.8|973.6|962.8|973.6|962.8|973.6|962.8|1
1650154660000|2022-04-17 00:17:40|973.47|962.67|973.47|962.67|973.47|962.67|973.47|962.67|1
1650154680000|2022-04-17 00:18:00|973.48|962.68|973.86|963.06|973.86|963.06|973.47|962.67|3
1650154710000|2022-04-17 00:18:30|974.02|963.22|973.96|963.16|974.02|963.22|973.96|963.16|2
1650154730000|2022-04-17 00:18:50|973.93|963.13|973.96|963.16|973.96|963.16|973.93|963.13|2
1650154740000|2022-04-17 00:19:00|974.03|963.23|974.03|963.23|974.03|963.23|973.99|963.19|13
1650154750000|2022-04-17 00:19:10|974.09|963.29|974.12|963.32|974.12|963.32|974.09|963.29|2
1650154760000|2022-04-17 00:19:20|974.18|963.38|974.18|963.38|974.18|963.38|974.18|963.38|1
1650154800000|2022-04-17 00:20:00|974.12|963.32|974.87|964.07|974.87|964.07|974.12|963.32|6
1650154810000|2022-04-17 00:20:10|974.89|964.09|974.89|964.09|974.89|964.09|974.87|964.07|17
1650154820000|2022-04-17 00:20:20|974.87|964.07|974.89|964.09|974.89|964.09|974.87|964.07|18
1650154830000|2022-04-17 00:20:30|974.87|964.07|974.88|964.08|974.91|964.11|974.78|963.98|15
1650154840000|2022-04-17 00:20:40|974.89|964.09|974.88|964.08|974.89|964.09|974.88|964.08|4
1650154850000|2022-04-17 00:20:50|974.89|964.09|974.92|964.12|974.92|964.12|974.88|964.08|4
1650154860000|2022-04-17 00:21:00|975.07|964.27|975.07|964.27|975.07|964.27|975.07|964.27|1
1650154870000|2022-04-17 00:21:10|975.08|964.28|975.74|964.94|975.74|964.94|975.07|964.27|6
1650154880000|2022-04-17 00:21:20|975.73|964.93|975.73|964.93|975.74|964.94|975.73|964.93|7
1650154890000|2022-04-17 00:21:30|975.74|964.94|975.81|965.01|975.81|965.01|975.74|964.94|2
1650154900000|2022-04-17 00:21:40|975.82|965.02|975.82|965.02|975.83|965.03|975.82|965.02|3
1650154910000|2022-04-17 00:21:50|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1650154920000|2022-04-17 00:22:00|975.89|965.09|975.89|965.09|975.89|965.09|975.89|965.09|1
1650154930000|2022-04-17 00:22:10|975.85|965.05|975.35|964.55|975.85|965.05|975.35|964.55|4
1650154940000|2022-04-17 00:22:20|975.26|964.46|974.94|964.14|975.26|964.46|974.93|964.13|4
1650154950000|2022-04-17 00:22:30|974.93|964.13|974.94|964.14|974.94|964.14|974.93|964.13|6
1650154960000|2022-04-17 00:22:40|974.93|964.13|974.94|964.14|974.94|964.14|974.93|964.13|2
1650154970000|2022-04-17 00:22:50|974.93|964.13|974.94|964.14|974.94|964.14|974.93|964.13|4
1650154980000|2022-04-17 00:23:00|974.96|964.16|974.92|964.12|974.96|964.16|974.92|964.12|2
1650154990000|2022-04-17 00:23:10|974.69|963.89|974.23|963.43|974.69|963.89|974.22|963.42|10
1650155000000|2022-04-17 00:23:20|974.24|963.44|974.23|963.43|974.24|963.44|974.23|963.43|8
1650155010000|2022-04-17 00:23:30|974.24|963.44|974.23|963.43|974.24|963.44|974.22|963.42|8
1650155020000|2022-04-17 00:23:40|974.24|963.44|974.05|963.25|974.24|963.44|974.05|963.25|15
1650155030000|2022-04-17 00:23:50|974.04|963.24|973.96|963.16|974.05|963.25|973.96|963.16|6
1650155060000|2022-04-17 00:24:20|973.97|963.17|973.9|963.1|973.97|963.17|973.9|963.1|3
1650155100000|2022-04-17 00:25:00|973.91|963.11|973.93|963.13|973.93|963.13|973.91|963.11|4
1650155110000|2022-04-17 00:25:10|973.91|963.11|973.91|963.11|973.91|963.11|973.91|963.11|1
1650155150000|2022-04-17 00:25:50|973.9|963.1|973.62|962.82|973.9|963.1|973.62|962.82|3
1650155160000|2022-04-17 00:26:00|973.52|962.72|973.04|962.24|973.52|962.72|973.04|962.24|3
1650155190000|2022-04-17 00:26:30|973.03|962.23|973.03|962.23|973.03|962.23|973.03|962.23|1
1650155200000|2022-04-17 00:26:40|972.91|962.11|972.49|961.69|972.91|962.11|972.49|961.69|4
1650155210000|2022-04-17 00:26:50|972.5|961.7|972.49|961.69|972.5|961.7|972.49|961.69|12
1650155220000|2022-04-17 00:27:00|972.48|961.68|971.84|961.04|972.49|961.69|971.79|960.99|8
1650155230000|2022-04-17 00:27:10|971.85|961.05|971.81|961.01|971.85|961.05|971.81|961.01|3
1650155240000|2022-04-17 00:27:20|971.85|961.05|971.57|960.77|971.85|961.05|971.57|960.77|4
1650155260000|2022-04-17 00:27:40|971.86|961.06|971.86|961.06|971.86|961.06|971.86|961.06|1
1650155290000|2022-04-17 00:28:10|971.8|961|971.8|961|971.81|961.01|971.8|961|5
1650155300000|2022-04-17 00:28:20|971.81|961.01|971.8|961|971.81|961.01|971.8|961|4
1650155330000|2022-04-17 00:28:50|971.97|961.17|971.97|961.17|971.97|961.17|971.97|961.17|1
1650155340000|2022-04-17 00:29:00|971.91|961.11|971.92|961.12|971.92|961.12|971.91|961.11|4
1650155350000|2022-04-17 00:29:10|971.91|961.11|971.92|961.12|971.92|961.12|971.91|961.11|18
1650155360000|2022-04-17 00:29:20|971.91|961.11|971.9|961.1|971.92|961.12|971.89|961.09|19
1650155370000|2022-04-17 00:29:30|971.94|961.14|971.94|961.14|971.94|961.14|971.94|961.14|1
1650155380000|2022-04-17 00:29:40|971.95|961.15|971.96|961.16|971.96|961.16|971.95|961.15|18
1650155390000|2022-04-17 00:29:50|971.95|961.15|971.96|961.16|971.96|961.16|971.95|961.15|16
1650155400000|2022-04-17 00:30:00|971.94|961.14|971.97|961.17|971.97|961.17|971.92|961.12|4
1650155450000|2022-04-17 00:30:50|971.96|961.16|971.97|961.17|971.97|961.17|971.96|961.16|2
1650155460000|2022-04-17 00:31:00|971.96|961.16|971.95|961.15|971.96|961.16|971.94|961.14|3
1650155470000|2022-04-17 00:31:10|971.89|961.09|971.89|961.09|971.89|961.09|971.88|961.08|3
1650155490000|2022-04-17 00:31:30|971.9|961.1|971.89|961.09|971.9|961.1|971.89|961.09|4
1650155500000|2022-04-17 00:31:40|971.92|961.12|971.92|961.12|971.92|961.12|971.92|961.12|1
1650155510000|2022-04-17 00:31:50|972.02|961.22|972.02|961.22|972.13|961.33|972.02|961.22|3
1650155520000|2022-04-17 00:32:00|971.94|961.14|971.93|961.13|971.94|961.14|971.93|961.13|2
1650155530000|2022-04-17 00:32:10|972.13|961.33|972.34|961.54|972.34|961.54|971.9|961.1|12
1650155540000|2022-04-17 00:32:20|972.29|961.49|972.05|961.25|972.35|961.55|972.05|961.25|18
1650155550000|2022-04-17 00:32:30|971.9|961.1|972.36|961.56|972.39|961.59|971.9|961.1|11
1650155560000|2022-04-17 00:32:40|972.35|961.55|972.35|961.55|972.35|961.55|972.34|961.54|5
1650155570000|2022-04-17 00:32:50|972.62|961.82|972.63|961.83|972.63|961.83|972.62|961.82|2
1650155580000|2022-04-17 00:33:00|972.64|961.84|972.64|961.84|972.64|961.84|972.64|961.84|1
1650155600000|2022-04-17 00:33:20|972.88|962.08|972.88|962.08|972.88|962.08|972.88|962.08|1
1650155610000|2022-04-17 00:33:30|972.89|962.09|972.92|962.12|972.93|962.13|972.89|962.09|5
1650155620000|2022-04-17 00:33:40|972.98|962.18|972.92|962.12|973.13|962.33|972.92|962.12|4
1650155630000|2022-04-17 00:33:50|972.91|962.11|972.92|962.12|972.92|962.12|972.91|962.11|14
1650155640000|2022-04-17 00:34:00|972.91|962.11|973.02|962.22|973.02|962.22|972.91|962.11|2
1650155660000|2022-04-17 00:34:20|973.03|962.23|972.99|962.19|973.03|962.23|972.99|962.19|3
1650155680000|2022-04-17 00:34:40|972.94|962.14|972.79|961.99|972.94|962.14|972.79|961.99|3
1650155700000|2022-04-17 00:35:00|972.77|961.97|972.94|962.14|972.94|962.14|972.77|961.97|14
1650155710000|2022-04-17 00:35:10|972.95|962.15|972.88|962.08|972.95|962.15|972.87|962.07|12
1650155720000|2022-04-17 00:35:20|972.87|962.07|972.8|962|972.88|962.08|972.79|961.99|15
1650155730000|2022-04-17 00:35:30|972.79|961.99|972.71|961.91|972.8|962|972.71|961.91|15
1650155760000|2022-04-17 00:36:00|972.86|962.06|972.86|962.06|972.86|962.06|972.86|962.06|1
1650155770000|2022-04-17 00:36:10|972.85|962.05|972.85|962.05|972.85|962.05|972.85|962.05|1
1650155780000|2022-04-17 00:36:20|972.86|962.06|972.85|962.05|972.86|962.06|972.85|962.05|2
1650155790000|2022-04-17 00:36:30|972.8|962|972.79|961.99|972.8|962|972.79|961.99|2
1650155810000|2022-04-17 00:36:50|972.71|961.91|972.71|961.91|972.71|961.91|972.71|961.91|1
1650155820000|2022-04-17 00:37:00|972.7|961.9|972.71|961.91|972.71|961.91|972.7|961.9|6
1650155830000|2022-04-17 00:37:10|972.7|961.9|972.75|961.95|972.76|961.96|972.7|961.9|3
1650155870000|2022-04-17 00:37:50|972.74|961.94|972.74|961.94|972.74|961.94|972.74|961.94|1
1650155880000|2022-04-17 00:38:00|972.48|961.68|972.48|961.68|972.48|961.68|972.48|961.68|1
1650155890000|2022-04-17 00:38:10|972.29|961.49|971.94|961.14|972.29|961.49|971.94|961.14|4
1650155900000|2022-04-17 00:38:20|972.03|961.23|972.49|961.69|972.5|961.7|972.03|961.23|5
1650155910000|2022-04-17 00:38:30|972.5|961.7|972.64|961.84|972.64|961.84|972.49|961.69|13
1650155920000|2022-04-17 00:38:40|972.58|961.78|972.64|961.84|972.64|961.84|972.58|961.78|2
1650155930000|2022-04-17 00:38:50|972.87|962.07|972.87|962.07|972.88|962.08|972.87|962.07|13
1650155940000|2022-04-17 00:39:00|972.88|962.08|972.02|961.22|972.88|962.08|972.02|961.22|10
1650155950000|2022-04-17 00:39:10|971.97|961.17|972.64|961.84|972.64|961.84|971.95|961.15|6
1650155970000|2022-04-17 00:39:30|972.66|961.86|972.89|962.09|972.89|962.09|972.66|961.86|2
1650156000000|2022-04-17 00:40:00|972.9|962.1|972.9|962.1|972.9|962.1|972.89|962.09|11
1650156010000|2022-04-17 00:40:10|972.89|962.09|972.9|962.1|972.9|962.1|972.89|962.09|14
1650156020000|2022-04-17 00:40:20|972.89|962.09|972.9|962.1|972.9|962.1|972.89|962.09|8
1650156050000|2022-04-17 00:40:50|972.89|962.09|972.9|962.1|972.9|962.1|972.89|962.09|14
1650156060000|2022-04-17 00:41:00|972.89|962.09|973.49|962.69|973.49|962.69|972.89|962.09|18
1650156070000|2022-04-17 00:41:10|973.59|962.79|973.32|962.52|973.75|962.95|973.32|962.52|7
1650156080000|2022-04-17 00:41:20|973.4|962.6|973.07|962.27|973.42|962.62|973.07|962.27|9
1650156090000|2022-04-17 00:41:30|973.05|962.25|973.05|962.25|973.05|962.25|973.05|962.25|1
1650156120000|2022-04-17 00:42:00|973.11|962.31|972.8|962|973.11|962.31|972.8|962|8
1650156140000|2022-04-17 00:42:20|972.81|962.01|972.81|962.01|972.81|962.01|972.8|962|13
1650156150000|2022-04-17 00:42:30|972.8|962|972.81|962.01|972.81|962.01|972.8|962|16
1650156160000|2022-04-17 00:42:40|972.8|962|973.35|962.55|973.35|962.55|972.8|962|16
1650156170000|2022-04-17 00:42:50|973.66|962.86|973.67|962.87|973.67|962.87|973.66|962.86|2
1650156180000|2022-04-17 00:43:00|973.66|962.86|973|962.2|973.66|962.86|973|962.2|6
1650156210000|2022-04-17 00:43:30|973.04|962.24|972.95|962.15|973.04|962.24|972.95|962.15|4
1650156220000|2022-04-17 00:43:40|972.93|962.13|972.93|962.13|972.93|962.13|972.93|962.13|1
1650156230000|2022-04-17 00:43:50|972.83|962.03|972.76|961.96|972.83|962.03|972.76|961.96|2
1650156240000|2022-04-17 00:44:00|972.68|961.88|972.68|961.88|972.68|961.88|972.68|961.88|1
1650156280000|2022-04-17 00:44:40|972.83|962.03|972.83|962.03|972.83|962.03|972.83|962.03|1
1650156300000|2022-04-17 00:45:00|972.81|962.01|973.2|962.4|973.2|962.4|972.81|962.01|7
1650156310000|2022-04-17 00:45:10|973.59|962.79|973.55|962.75|973.59|962.79|973.55|962.75|4
1650156330000|2022-04-17 00:45:30|973.52|962.72|973.53|962.73|973.53|962.73|973.5|962.7|4
1650156340000|2022-04-17 00:45:40|973.48|962.68|973.45|962.65|973.53|962.73|973.19|962.39|8
1650156350000|2022-04-17 00:45:50|973.46|962.66|973.52|962.72|973.52|962.72|973.45|962.65|13
1650156360000|2022-04-17 00:46:00|973.36|962.56|973.36|962.56|973.36|962.56|973.36|962.56|1
1650156390000|2022-04-17 00:46:30|973.73|962.93|973.75|962.95|973.75|962.95|973.73|962.93|2
1650156410000|2022-04-17 00:46:50|973.76|962.96|973.82|963.02|973.82|963.02|973.75|962.95|5
1650156420000|2022-04-17 00:47:00|973.87|963.07|973.87|963.07|973.87|963.07|973.87|963.07|1
1650156460000|2022-04-17 00:47:40|973.85|963.05|973.85|963.05|973.85|963.05|973.85|963.05|1
1650156480000|2022-04-17 00:48:00|973.79|962.99|973.79|962.99|973.79|962.99|973.79|962.99|1
1650156490000|2022-04-17 00:48:10|973.78|962.98|973.78|962.98|973.78|962.98|973.78|962.98|1
1650156500000|2022-04-17 00:48:20|973.79|962.99|973.78|962.98|973.79|962.99|973.78|962.98|4
1650156510000|2022-04-17 00:48:30|973.79|962.99|973.78|962.98|973.79|962.99|973.78|962.98|4
1650156520000|2022-04-17 00:48:40|973.79|962.99|973.78|962.98|973.79|962.99|973.78|962.98|4
1650156530000|2022-04-17 00:48:50|973.79|962.99|973.79|962.99|973.79|962.99|973.78|962.98|19
1650156550000|2022-04-17 00:49:10|973.84|963.04|973.79|962.99|973.84|963.04|973.79|962.99|2
1650156560000|2022-04-17 00:49:20|973.96|963.16|973.79|962.99|973.96|963.16|973.79|962.99|2
1650156570000|2022-04-17 00:49:30|973.93|963.13|973.93|963.13|973.93|963.13|973.93|963.13|1
1650156590000|2022-04-17 00:49:50|974.07|963.27|974.04|963.24|974.07|963.27|974.04|963.24|2
1650156600000|2022-04-17 00:50:00|974.01|963.21|973.96|963.16|974.05|963.25|973.96|963.16|3
1650156610000|2022-04-17 00:50:10|973.88|963.08|973.88|963.08|973.88|963.08|973.88|963.08|1
1650156640000|2022-04-17 00:50:40|973.89|963.09|973.88|963.08|973.89|963.09|973.88|963.08|12
1650156650000|2022-04-17 00:50:50|973.89|963.09|973.88|963.08|973.89|963.09|973.88|963.08|16
1650156660000|2022-04-17 00:51:00|973.89|963.09|973.88|963.08|973.89|963.09|973.88|963.08|2
1650156680000|2022-04-17 00:51:20|973.89|963.09|973.89|963.09|973.89|963.09|973.89|963.09|1
1650156690000|2022-04-17 00:51:30|973.8|963|973.75|962.95|973.8|963|973.75|962.95|3
1650156730000|2022-04-17 00:52:10|973.77|962.97|973.77|962.97|973.77|962.97|973.77|962.97|1
1650156740000|2022-04-17 00:52:20|973.75|962.95|973.75|962.95|973.76|962.96|973.75|962.95|3
1650156760000|2022-04-17 00:52:40|973.77|962.97|973.77|962.97|973.77|962.97|973.77|962.97|1
1650156770000|2022-04-17 00:52:50|973.75|962.95|973.75|962.95|973.75|962.95|973.75|962.95|1
1650156780000|2022-04-17 00:53:00|973.74|962.94|973.73|962.93|973.75|962.95|973.71|962.91|17
1650156790000|2022-04-17 00:53:10|973.71|962.91|973.72|962.92|973.72|962.92|973.7|962.9|8
1650156800000|2022-04-17 00:53:20|973.7|962.9|973.72|962.92|973.72|962.92|973.7|962.9|2
1650156810000|2022-04-17 00:53:30|973.74|962.94|973.98|963.18|973.98|963.18|973.74|962.94|4
1650156820000|2022-04-17 00:53:40|974.02|963.22|974.24|963.44|974.24|963.44|973.85|963.05|6
1650156830000|2022-04-17 00:53:50|974.68|963.88|975.53|964.73|975.53|964.73|974.68|963.88|19
1650156840000|2022-04-17 00:54:00|975.09|964.29|974.99|964.19|975.09|964.29|974.94|964.14|5
1650156850000|2022-04-17 00:54:10|974.98|964.18|974.88|964.08|974.99|964.19|974.88|964.08|3
1650156870000|2022-04-17 00:54:30|974.87|964.07|974.89|964.09|974.89|964.09|974.87|964.07|4
1650156900000|2022-04-17 00:55:00|974.83|964.03|974.61|963.81|974.83|964.03|974.61|963.81|5
1650156920000|2022-04-17 00:55:20|974.77|963.97|974.78|963.98|974.78|963.98|974.69|963.89|3
1650156930000|2022-04-17 00:55:30|974.69|963.89|974.07|963.27|974.69|963.89|974.07|963.27|3
1650156940000|2022-04-17 00:55:40|973.89|963.09|973.89|963.09|973.89|963.09|973.88|963.08|11
1650156950000|2022-04-17 00:55:50|973.88|963.08|973.89|963.09|973.89|963.09|973.88|963.08|18
1650156960000|2022-04-17 00:56:00|973.88|963.08|973.98|963.18|973.99|963.19|973.88|963.08|19
1650156970000|2022-04-17 00:56:10|973.99|963.19|973.82|963.02|973.99|963.19|973.81|963.01|13
1650157000000|2022-04-17 00:56:40|973.74|962.94|973.65|962.85|973.74|962.94|973.65|962.85|2
1650157020000|2022-04-17 00:57:00|973.64|962.84|973.65|962.85|973.65|962.85|973.63|962.83|4
1650157040000|2022-04-17 00:57:20|973.74|962.94|973.74|962.94|973.74|962.94|973.74|962.94|1
1650157050000|2022-04-17 00:57:30|973.77|962.97|973.77|962.97|973.77|962.97|973.77|962.97|1
1650157060000|2022-04-17 00:57:40|973.72|962.92|973.9|963.1|973.9|963.1|973.72|962.92|3
1650157070000|2022-04-17 00:57:50|973.83|963.03|973.83|963.03|973.83|963.03|973.83|963.03|1
1650157080000|2022-04-17 00:58:00|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1650157090000|2022-04-17 00:58:10|973.91|963.11|974.04|963.24|974.05|963.25|973.91|963.11|6
1650157100000|2022-04-17 00:58:20|974.05|963.25|974.28|963.48|974.28|963.48|974.04|963.24|17
1650157110000|2022-04-17 00:58:30|974.23|963.43|974.28|963.48|974.28|963.48|974.23|963.43|18
1650157120000|2022-04-17 00:58:40|974.23|963.43|974.69|963.89|974.69|963.89|974.23|963.43|6
1650157130000|2022-04-17 00:58:50|974.7|963.9|974.7|963.9|974.7|963.9|974.7|963.9|1
1650157140000|2022-04-17 00:59:00|974.73|963.93|974.73|963.93|974.73|963.93|974.73|963.93|1
1650157150000|2022-04-17 00:59:10|974.57|963.77|973.91|963.11|974.57|963.77|973.9|963.1|5
1650157160000|2022-04-17 00:59:20|973.69|962.89|973.69|962.89|973.69|962.89|973.69|962.89|1
1650157190000|2022-04-17 00:59:50|973.7|962.9|973.69|962.89|973.7|962.9|973.69|962.89|2
1650157200000|2022-04-17 01:00:00|973.7|962.9|974.31|963.51|974.31|963.51|973.69|962.89|5
1650157210000|2022-04-17 01:00:10|974.73|963.93|974.73|963.93|974.73|963.93|974.73|963.93|1
1650157230000|2022-04-17 01:00:30|974.89|964.09|974.89|964.09|974.9|964.1|974.89|964.09|17
1650157240000|2022-04-17 01:00:40|974.9|964.1|974.89|964.09|974.9|964.1|974.89|964.09|18
1650157250000|2022-04-17 01:00:50|974.9|964.1|974.89|964.09|974.9|964.1|974.89|964.09|18
1650157260000|2022-04-17 01:01:00|974.9|964.1|974.72|963.92|974.9|964.1|974.72|963.92|13
1650157270000|2022-04-17 01:01:10|974.73|963.93|974.73|963.93|974.73|963.93|974.73|963.93|1
1650157290000|2022-04-17 01:01:30|974.82|964.02|974.82|964.02|974.82|964.02|974.82|964.02|1
1650157300000|2022-04-17 01:01:40|974.84|964.04|974.84|964.04|974.84|964.04|974.84|964.04|1
1650157310000|2022-04-17 01:01:50|974.85|964.05|974.84|964.04|974.85|964.05|974.84|964.04|18
1650157320000|2022-04-17 01:02:00|974.85|964.05|974.91|964.11|974.91|964.11|974.84|964.04|5
1650157330000|2022-04-17 01:02:10|974.95|964.15|974.89|964.09|974.95|964.15|974.89|964.09|2
1650157350000|2022-04-17 01:02:30|974.92|964.12|974.92|964.12|974.92|964.12|974.92|964.12|1
1650157390000|2022-04-17 01:03:10|974.89|964.09|974.89|964.09|974.89|964.09|974.89|964.09|1
1650157400000|2022-04-17 01:03:20|974.98|964.18|974.98|964.18|974.98|964.18|974.98|964.18|1
1650157410000|2022-04-17 01:03:30|975.14|964.34|975.31|964.51|975.31|964.51|975.14|964.34|13
1650157420000|2022-04-17 01:03:40|975.3|964.5|975.31|964.51|975.31|964.51|975.3|964.5|18
1650157430000|2022-04-17 01:03:50|975.3|964.5|974.92|964.12|975.31|964.51|974.92|964.12|5
1650157440000|2022-04-17 01:04:00|974.93|964.13|974.83|964.03|974.93|964.13|974.83|964.03|15
1650157450000|2022-04-17 01:04:10|974.84|964.04|974.92|964.12|974.92|964.12|974.83|964.03|13
1650157480000|2022-04-17 01:04:40|974.87|964.07|974.87|964.07|974.88|964.08|974.87|964.07|7
1650157490000|2022-04-17 01:04:50|974.88|964.08|974.87|964.07|974.88|964.08|974.87|964.07|6
1650157500000|2022-04-17 01:05:00|974.88|964.08|974.92|964.12|974.92|964.12|974.87|964.07|3
1650157550000|2022-04-17 01:05:50|974.82|964.02|974.82|964.02|974.82|964.02|974.82|964.02|1
1650157560000|2022-04-17 01:06:00|974.88|964.08|974.99|964.19|975.01|964.21|974.88|964.08|4
1650157570000|2022-04-17 01:06:10|974.89|964.09|974.89|964.09|974.89|964.09|974.89|964.09|1
1650157590000|2022-04-17 01:06:30|974.84|964.04|974.84|964.04|974.84|964.04|974.84|964.04|1
1650157600000|2022-04-17 01:06:40|974.89|964.09|974.84|964.04|974.89|964.09|974.84|964.04|2
1650157640000|2022-04-17 01:07:20|974.67|963.87|974.67|963.87|974.67|963.87|974.67|963.87|1
1650157660000|2022-04-17 01:07:40|974.66|963.86|974.51|963.71|974.67|963.87|974.51|963.71|4
1650157670000|2022-04-17 01:07:50|974.5|963.7|974.5|963.7|974.5|963.7|974.5|963.7|1
1650157680000|2022-04-17 01:08:00|974.51|963.71|974.5|963.7|974.51|963.71|974.5|963.7|6
1650157700000|2022-04-17 01:08:20|974.51|963.71|974.5|963.7|974.51|963.71|974.5|963.7|2
1650157760000|2022-04-17 01:09:20|974.24|963.44|974.5|963.7|974.5|963.7|974.24|963.44|4
1650157780000|2022-04-17 01:09:40|974.51|963.71|974.5|963.7|974.51|963.71|974.5|963.7|4
1650157790000|2022-04-17 01:09:50|974.51|963.71|974.43|963.63|974.51|963.71|974.43|963.63|11
1650157800000|2022-04-17 01:10:00|974.5|963.7|974.99|964.19|974.99|964.19|974.5|963.7|9
1650157840000|2022-04-17 01:10:40|975.21|964.41|975.21|964.41|975.21|964.41|975.21|964.41|1
1650157880000|2022-04-17 01:11:20|975.22|964.42|975.21|964.41|975.22|964.42|975.21|964.41|4
1650157890000|2022-04-17 01:11:30|975.16|964.36|975.16|964.36|975.16|964.36|975.16|964.36|1
1650157900000|2022-04-17 01:11:40|975.13|964.33|975.13|964.33|975.13|964.33|975.13|964.33|1
1650157920000|2022-04-17 01:12:00|975.17|964.37|974.96|964.16|975.17|964.37|974.96|964.16|5
1650157940000|2022-04-17 01:12:20|974.95|964.15|974.96|964.16|974.96|964.16|974.95|964.15|8
1650157960000|2022-04-17 01:12:40|974.91|964.11|974.91|964.11|974.91|964.11|974.91|964.11|1
1650157980000|2022-04-17 01:13:00|974.9|964.1|974.95|964.15|974.95|964.15|974.9|964.1|6
1650158000000|2022-04-17 01:13:20|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1650158010000|2022-04-17 01:13:30|974.91|964.11|974.78|963.98|974.91|964.11|974.78|963.98|4
1650158020000|2022-04-17 01:13:40|974.62|963.82|974.37|963.57|974.62|963.82|974.2|963.4|4
1650158030000|2022-04-17 01:13:50|974.38|963.58|974.27|963.47|974.62|963.82|974.27|963.47|6
1650158040000|2022-04-17 01:14:00|974.28|963.48|974.23|963.43|974.28|963.48|974.23|963.43|5
1650158050000|2022-04-17 01:14:10|974.05|963.25|974.04|963.24|974.05|963.25|974.04|963.24|2
1650158070000|2022-04-17 01:14:30|974.23|963.43|974.46|963.66|974.49|963.69|974.23|963.43|10
1650158090000|2022-04-17 01:14:50|974.44|963.64|974.84|964.04|974.84|964.04|974.44|963.64|3
1650158100000|2022-04-17 01:15:00|974.83|964.03|974.83|964.03|974.83|964.03|974.83|964.03|1
1650158130000|2022-04-17 01:15:30|974.67|963.87|974.77|963.97|974.77|963.97|974.67|963.87|2
1650158140000|2022-04-17 01:15:40|974.54|963.74|974.54|963.74|974.55|963.75|974.54|963.74|5
1650158150000|2022-04-17 01:15:50|974.55|963.75|974.54|963.74|974.55|963.75|974.54|963.74|10
1650158160000|2022-04-17 01:16:00|974.7|963.9|974.7|963.9|974.71|963.91|974.7|963.9|9
1650158170000|2022-04-17 01:16:10|974.71|963.91|974.59|963.79|974.71|963.91|974.59|963.79|11
1650158180000|2022-04-17 01:16:20|974.6|963.8|974.16|963.36|974.6|963.8|974.16|963.36|5
1650158190000|2022-04-17 01:16:30|974.09|963.29|974.01|963.21|974.09|963.29|974.01|963.21|2
1650158220000|2022-04-17 01:17:00|973.94|963.14|973.94|963.14|973.94|963.14|973.94|963.14|1
1650158230000|2022-04-17 01:17:10|973.97|963.17|973.97|963.17|973.97|963.17|973.97|963.17|1
1650158240000|2022-04-17 01:17:20|973.93|963.13|973.93|963.13|973.93|963.13|973.93|963.13|1
1650158250000|2022-04-17 01:17:30|973.95|963.15|973.95|963.15|973.95|963.15|973.95|963.15|1
1650158340000|2022-04-17 01:19:00|973.97|963.17|973.19|962.39|973.97|963.17|973.19|962.39|7
1650158350000|2022-04-17 01:19:10|972.97|962.17|972.79|961.99|972.97|962.17|972.79|961.99|2
1650158360000|2022-04-17 01:19:20|972.68|961.88|972.84|962.04|972.85|962.05|972.32|961.52|9
1650158370000|2022-04-17 01:19:30|972.85|962.05|972.84|962.04|972.85|962.05|972.84|962.04|10
1650158380000|2022-04-17 01:19:40|972.85|962.05|972.84|962.04|972.85|962.05|972.84|962.04|10
1650158390000|2022-04-17 01:19:50|972.85|962.05|972.89|962.09|972.89|962.09|972.84|962.04|17
1650158420000|2022-04-17 01:20:20|972.93|962.13|973.12|962.32|973.12|962.32|972.93|962.13|2
1650158440000|2022-04-17 01:20:40|972.93|962.13|973.09|962.29|973.3|962.5|972.93|962.13|5
1650158450000|2022-04-17 01:20:50|973.08|962.28|972.85|962.05|973.08|962.28|972.85|962.05|2
1650158460000|2022-04-17 01:21:00|972.77|961.97|972.77|961.97|972.77|961.97|972.77|961.97|1
1650158470000|2022-04-17 01:21:10|972.96|962.16|972.96|962.16|972.96|962.16|972.96|962.16|1
1650158480000|2022-04-17 01:21:20|972.92|962.12|972.92|962.12|972.92|962.12|972.92|962.12|1
1650158500000|2022-04-17 01:21:40|972.85|962.05|972.85|962.05|972.85|962.05|972.83|962.03|3
1650158520000|2022-04-17 01:22:00|972.37|961.57|972.04|961.24|972.44|961.64|972.03|961.23|15
1650158530000|2022-04-17 01:22:10|972.03|961.23|972.04|961.24|972.04|961.24|972.03|961.23|8
1650158560000|2022-04-17 01:22:40|972.03|961.23|971.91|961.11|972.04|961.24|971.91|961.11|3
1650158580000|2022-04-17 01:23:00|971.92|961.12|971.92|961.12|971.92|961.12|971.92|961.12|1
1650158590000|2022-04-17 01:23:10|972.03|961.23|972.03|961.23|972.03|961.23|972.03|961.23|1
1650158600000|2022-04-17 01:23:20|972.35|961.55|972.34|961.54|972.35|961.55|972.34|961.54|2
1650158620000|2022-04-17 01:23:40|972.28|961.48|972.28|961.48|972.28|961.48|972.28|961.48|1
1650158630000|2022-04-17 01:23:50|972.37|961.57|972.66|961.86|972.66|961.86|972.37|961.57|2
1650158640000|2022-04-17 01:24:00|972.78|961.98|972.78|961.98|972.79|961.99|972.78|961.98|3
1650158650000|2022-04-17 01:24:10|972.79|961.99|972.78|961.98|972.79|961.99|972.78|961.98|2
1650158660000|2022-04-17 01:24:20|972.79|961.99|972.81|962.01|972.81|962.01|972.74|961.94|6
1650158680000|2022-04-17 01:24:40|972.8|962|972.8|962|972.8|962|972.8|962|1
1650158700000|2022-04-17 01:25:00|972.68|961.88|972.83|962.03|972.84|962.04|972.68|961.88|11
1650158720000|2022-04-17 01:25:20|972.84|962.04|972.83|962.03|972.84|962.04|972.83|962.03|2
1650158730000|2022-04-17 01:25:30|972.84|962.04|972.83|962.03|972.84|962.04|972.83|962.03|4
1650158740000|2022-04-17 01:25:40|972.84|962.04|972.92|962.12|972.92|962.12|972.83|962.03|3
1650158750000|2022-04-17 01:25:50|973.37|962.57|973.64|962.84|973.65|962.85|973.37|962.57|5
1650158760000|2022-04-17 01:26:00|973.65|962.85|973.65|962.85|973.66|962.86|973.64|962.84|13
1650158770000|2022-04-17 01:26:10|973.66|962.86|973.65|962.85|973.66|962.86|973.65|962.85|18
1650158780000|2022-04-17 01:26:20|973.66|962.86|973.74|962.94|973.74|962.94|973.65|962.85|4
1650158820000|2022-04-17 01:27:00|973.77|962.97|973.91|963.11|973.91|963.11|973.77|962.97|2
1650158850000|2022-04-17 01:27:30|974|963.2|974|963.2|974|963.2|974|963.2|1
1650158880000|2022-04-17 01:28:00|974.01|963.21|974.01|963.21|974.01|963.21|974.01|963.21|1
1650158890000|2022-04-17 01:28:10|974.03|963.23|974.33|963.53|974.41|963.61|974.03|963.23|5
1650158910000|2022-04-17 01:28:30|974.31|963.51|974.34|963.54|974.34|963.54|974.31|963.51|2
1650158920000|2022-04-17 01:28:40|974.26|963.46|974.03|963.23|974.26|963.46|974.03|963.23|3
1650158930000|2022-04-17 01:28:50|974.02|963.22|974.02|963.22|974.02|963.22|974.02|963.22|1
1650158940000|2022-04-17 01:29:00|974.04|963.24|974.04|963.24|974.04|963.24|974.04|963.24|1
1650158960000|2022-04-17 01:29:20|973.97|963.17|973.97|963.17|973.97|963.17|973.97|963.17|1
1650159000000|2022-04-17 01:30:00|974.05|963.25|974.05|963.25|974.05|963.25|974.05|963.25|1
1650159020000|2022-04-17 01:30:20|974.04|963.24|974.05|963.25|974.05|963.25|974.04|963.24|14
1650159030000|2022-04-17 01:30:30|974.04|963.24|973.89|963.09|974.05|963.25|973.89|963.09|13
1650159040000|2022-04-17 01:30:40|973.88|963.08|973.88|963.08|973.88|963.08|973.88|963.08|1
1650159060000|2022-04-17 01:31:00|973.76|962.96|973.64|962.84|973.76|962.96|972.93|962.13|6
1650159080000|2022-04-17 01:31:20|973.65|962.85|973.64|962.84|973.65|962.85|973.64|962.84|4
1650159090000|2022-04-17 01:31:30|973.65|962.85|973.64|962.84|973.65|962.85|973.64|962.84|2
1650159100000|2022-04-17 01:31:40|973.65|962.85|973.64|962.84|973.65|962.85|973.64|962.84|2
1650159110000|2022-04-17 01:31:50|973.65|962.85|973.64|962.84|973.65|962.85|973.64|962.84|2
1650159120000|2022-04-17 01:32:00|973.76|962.96|973.76|962.96|973.76|962.96|973.76|962.96|1
1650159170000|2022-04-17 01:32:50|973.83|963.03|973.83|963.03|973.84|963.04|973.83|963.03|3
1650159180000|2022-04-17 01:33:00|973.84|963.04|973.84|963.04|973.84|963.04|973.83|963.03|11
1650159210000|2022-04-17 01:33:30|973.83|963.03|973.9|963.1|973.9|963.1|973.83|963.03|4
1650159300000|2022-04-17 01:35:00|973.99|963.19|973.98|963.18|973.99|963.19|973.98|963.18|2
1650159360000|2022-04-17 01:36:00|973.9|963.1|973.9|963.1|973.9|963.1|973.9|963.1|1
1650159370000|2022-04-17 01:36:10|973.97|963.17|974.25|963.45|974.25|963.45|973.97|963.17|3
1650159380000|2022-04-17 01:36:20|974.29|963.49|974.29|963.49|974.34|963.54|974.29|963.49|5
1650159390000|2022-04-17 01:36:30|974.6|963.8|974.78|963.98|974.78|963.98|974.6|963.8|2
1650159410000|2022-04-17 01:36:50|975.57|964.77|975.67|964.87|975.68|964.88|975.55|964.75|9
1650159420000|2022-04-17 01:37:00|975.68|964.88|975.7|964.9|975.7|964.9|974.92|964.12|8
1650159430000|2022-04-17 01:37:10|975.26|964.46|975.26|964.46|975.26|964.46|975.26|964.46|1
1650159460000|2022-04-17 01:37:40|975.58|964.78|975.58|964.78|975.58|964.78|975.58|964.78|1
1650159480000|2022-04-17 01:38:00|975.65|964.85|975.89|965.09|975.89|965.09|975.65|964.85|4
1650159490000|2022-04-17 01:38:10|975.83|965.03|975.83|965.03|975.83|965.03|975.82|965.02|7
1650159500000|2022-04-17 01:38:20|975.82|965.02|975.83|965.03|975.83|965.03|975.82|965.02|16
1650159510000|2022-04-17 01:38:30|975.82|965.02|975.83|965.03|975.83|965.03|975.82|965.02|10
1650159520000|2022-04-17 01:38:40|975.82|965.02|975.83|965.03|975.83|965.03|975.82|965.02|18
1650159530000|2022-04-17 01:38:50|975.82|965.02|975.82|965.02|975.83|965.03|975.82|965.02|11
1650159590000|2022-04-17 01:39:50|975.84|965.04|975.84|965.04|975.85|965.05|975.84|965.04|7
1650159600000|2022-04-17 01:40:00|975.85|965.05|975.89|965.09|975.89|965.09|975.84|965.04|3
1650159610000|2022-04-17 01:40:10|975.91|965.11|975.91|965.11|975.91|965.11|975.91|965.11|1
1650159660000|2022-04-17 01:41:00|975.96|965.16|975.96|965.16|975.96|965.16|975.96|965.16|1
1650159730000|2022-04-17 01:42:10|976.14|965.34|976.44|965.64|976.45|965.65|976.14|965.34|9
1650159740000|2022-04-17 01:42:20|976.43|965.63|976.44|965.64|976.44|965.64|976.43|965.63|8
1650159750000|2022-04-17 01:42:30|976.43|965.63|976.44|965.64|976.44|965.64|976.43|965.63|16
1650159760000|2022-04-17 01:42:40|976.43|965.63|976.44|965.64|976.44|965.64|976.43|965.63|18
1650159770000|2022-04-17 01:42:50|976.43|965.63|976.44|965.64|976.44|965.64|976.43|965.63|16
1650159780000|2022-04-17 01:43:00|976.43|965.63|976|965.2|976.45|965.65|976|965.2|8
1650159800000|2022-04-17 01:43:20|975.9|965.1|975.24|964.44|975.9|965.1|975.24|964.44|5
1650159810000|2022-04-17 01:43:30|974.97|964.17|974.97|964.17|974.97|964.17|974.97|964.17|1
1650159840000|2022-04-17 01:44:00|974.92|964.12|974.92|964.12|974.92|964.12|974.92|964.12|1
1650159870000|2022-04-17 01:44:30|975.1|964.3|975.19|964.39|975.19|964.39|975.1|964.3|2
1650159880000|2022-04-17 01:44:40|975.32|964.52|975.04|964.24|975.32|964.52|975.04|964.24|4
1650159900000|2022-04-17 01:45:00|975.03|964.23|975.04|964.24|975.04|964.24|975.03|964.23|4
1650159910000|2022-04-17 01:45:10|975.03|964.23|975.04|964.24|975.04|964.24|975.03|964.23|2
1650159940000|2022-04-17 01:45:40|974.98|964.18|974.98|964.18|974.98|964.18|974.98|964.18|1
1650159960000|2022-04-17 01:46:00|974.99|964.19|975.86|965.06|975.87|965.07|974.99|964.19|16
1650159970000|2022-04-17 01:46:10|975.87|965.07|975.86|965.06|975.87|965.07|975.86|965.06|12
1650159980000|2022-04-17 01:46:20|975.87|965.07|975.87|965.07|975.87|965.07|975.86|965.06|17
1650159990000|2022-04-17 01:46:30|975.88|965.08|975.88|965.08|975.88|965.08|975.88|965.08|1
1650160010000|2022-04-17 01:46:50|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1650160020000|2022-04-17 01:47:00|975.89|965.09|975.89|965.09|975.89|965.09|975.89|965.09|1
1650160030000|2022-04-17 01:47:10|975.9|965.1|975.9|965.1|976.1|965.3|975.9|965.1|3
1650160040000|2022-04-17 01:47:20|976.1|965.3|975.84|965.04|976.1|965.3|975.84|965.04|3
1650160050000|2022-04-17 01:47:30|976.04|965.24|975.99|965.19|976.04|965.24|975.84|965.04|5
1650160060000|2022-04-17 01:47:40|975.9|965.1|975.9|965.1|975.9|965.1|975.9|965.1|1
1650160080000|2022-04-17 01:48:00|975.86|965.06|975.86|965.06|975.86|965.06|975.86|965.06|1
1650160120000|2022-04-17 01:48:40|975.8|965|975.89|965.09|975.89|965.09|975.8|965|2
1650160130000|2022-04-17 01:48:50|975.8|965|975.8|965|975.8|965|975.8|965|1
1650160140000|2022-04-17 01:49:00|975.89|965.09|975.89|965.09|975.89|965.09|975.89|965.09|1
1650160200000|2022-04-17 01:50:00|975.83|965.03|975.83|965.03|975.83|965.03|975.83|965.03|1
1650160230000|2022-04-17 01:50:30|975.88|965.08|975.83|965.03|975.88|965.08|975.83|965.03|2
1650160260000|2022-04-17 01:51:00|975.84|965.04|975.84|965.04|975.84|965.04|975.84|965.04|1
1650160280000|2022-04-17 01:51:20|975.83|965.03|975.83|965.03|975.83|965.03|975.83|965.03|1
1650160320000|2022-04-17 01:52:00|975.66|964.86|975.66|964.86|975.66|964.86|975.66|964.86|1
1650160330000|2022-04-17 01:52:10|975.76|964.96|975.48|964.68|975.76|964.96|975.48|964.68|2
1650160350000|2022-04-17 01:52:30|975.27|964.47|974.96|964.16|975.27|964.47|974.96|964.16|3
1650160360000|2022-04-17 01:52:40|974.88|964.08|974.88|964.08|974.88|964.08|974.88|964.08|1
1650160370000|2022-04-17 01:52:50|974.89|964.09|974.89|964.09|974.89|964.09|974.89|964.09|1
1650160400000|2022-04-17 01:53:20|974.95|964.15|975.06|964.26|975.06|964.26|974.95|964.15|2
1650160410000|2022-04-17 01:53:30|974.95|964.15|974.89|964.09|974.95|964.15|974.89|964.09|2
1650160470000|2022-04-17 01:54:30|974.97|964.17|974.97|964.17|974.97|964.17|974.97|964.17|1
1650160530000|2022-04-17 01:55:30|975.15|964.35|975.59|964.79|975.59|964.79|975.15|964.35|3
1650160540000|2022-04-17 01:55:40|975.77|964.97|975.77|964.97|975.77|964.97|975.77|964.97|1
1650160560000|2022-04-17 01:56:00|975.65|964.85|975.65|964.85|975.66|964.86|975.65|964.85|7
1650160570000|2022-04-17 01:56:10|975.66|964.86|975.65|964.85|975.66|964.86|975.65|964.85|10
1650160580000|2022-04-17 01:56:20|975.78|964.98|975.78|964.98|975.78|964.98|975.78|964.98|1
1650160600000|2022-04-17 01:56:40|975.8|965|975.79|964.99|975.8|965|975.79|964.99|4
1650160610000|2022-04-17 01:56:50|975.8|965|975.79|964.99|975.8|965|975.79|964.99|4
1650160620000|2022-04-17 01:57:00|975.8|965|975.12|964.32|975.8|965|975.12|964.32|11
1650160630000|2022-04-17 01:57:10|974.93|964.13|974.93|964.13|974.93|964.13|974.93|964.13|1
1650160650000|2022-04-17 01:57:30|975.04|964.24|975.19|964.39|975.19|964.39|975.04|964.24|2
1650160660000|2022-04-17 01:57:40|975.04|964.24|975.22|964.42|975.22|964.42|975.04|964.24|5
1650160680000|2022-04-17 01:58:00|975.25|964.45|975.71|964.91|975.71|964.91|975.25|964.45|2
1650160690000|2022-04-17 01:58:10|975.87|965.07|975.87|965.07|975.87|965.07|975.87|965.07|1
1650160710000|2022-04-17 01:58:30|975.74|964.94|975.74|964.94|975.74|964.94|975.74|964.94|1
1650160720000|2022-04-17 01:58:40|975.73|964.93|975.63|964.83|975.73|964.93|975.63|964.83|3
1650160730000|2022-04-17 01:58:50|975.64|964.84|975.63|964.83|975.64|964.84|975.63|964.83|2
1650160740000|2022-04-17 01:59:00|975.43|964.63|975.43|964.63|975.43|964.63|975.43|964.63|1
1650160770000|2022-04-17 01:59:30|975.4|964.6|975.4|964.6|975.4|964.6|975.4|964.6|1
1650160780000|2022-04-17 01:59:40|975.49|964.69|975.03|964.23|975.49|964.69|975.03|964.23|3
1650160790000|2022-04-17 01:59:50|974.93|964.13|974.93|964.13|974.93|964.13|974.93|964.13|1
1650160800000|2022-04-17 02:00:00|974.94|964.14|975.34|964.54|975.34|964.54|974.9|964.1|8
1650160830000|2022-04-17 02:00:30|975.32|964.52|975.33|964.53|975.33|964.53|975.32|964.52|6
1650160860000|2022-04-17 02:01:00|975.34|964.54|974.94|964.14|975.34|964.54|974.94|964.14|8
1650160870000|2022-04-17 02:01:10|975|964.2|975|964.2|975|964.2|975|964.2|1
1650160880000|2022-04-17 02:01:20|974.98|964.18|974.99|964.19|974.99|964.19|974.98|964.18|2
1650160890000|2022-04-17 02:01:30|974.92|964.12|974.49|963.69|974.92|964.12|974.49|963.69|6
1650160910000|2022-04-17 02:01:50|974.4|963.6|974.26|963.46|974.4|963.6|974.26|963.46|3
1650160920000|2022-04-17 02:02:00|974.23|963.43|974.23|963.43|974.23|963.43|974.23|963.43|1
1650160930000|2022-04-17 02:02:10|974.21|963.41|974.13|963.33|974.21|963.41|974.13|963.33|4
1650160940000|2022-04-17 02:02:20|974.17|963.37|974.17|963.37|974.17|963.37|974.17|963.37|1
1650160980000|2022-04-17 02:03:00|974|963.2|974|963.2|974|963.2|974|963.2|1
1650160990000|2022-04-17 02:03:10|973.93|963.13|973.99|963.19|973.99|963.19|973.93|963.13|3
1650161030000|2022-04-17 02:03:50|974.17|963.37|974.17|963.37|974.17|963.37|974.17|963.37|1
1650161040000|2022-04-17 02:04:00|974.04|963.24|974.04|963.24|974.04|963.24|974.04|963.24|1
1650161050000|2022-04-17 02:04:10|974.11|963.31|974.11|963.31|974.11|963.31|974.11|963.31|1
1650161060000|2022-04-17 02:04:20|974.09|963.29|974.09|963.29|974.09|963.29|974.09|963.29|1
1650161070000|2022-04-17 02:04:30|974.16|963.36|974.16|963.36|974.16|963.36|974.16|963.36|1
1650161080000|2022-04-17 02:04:40|973.86|963.06|973.61|962.81|973.86|963.06|973.61|962.81|4
1650161090000|2022-04-17 02:04:50|973.2|962.4|973.17|962.37|973.2|962.4|973.17|962.37|2
1650161100000|2022-04-17 02:05:00|973.09|962.29|973.82|963.02|973.83|963.03|973.09|962.29|6
1650161120000|2022-04-17 02:05:20|973.87|963.07|974.22|963.42|974.41|963.61|973.87|963.07|5
1650161130000|2022-04-17 02:05:30|974.34|963.54|974.34|963.54|974.34|963.54|974.34|963.54|1
1650161140000|2022-04-17 02:05:40|974.56|963.76|974.56|963.76|974.56|963.76|974.55|963.75|5
1650161150000|2022-04-17 02:05:50|974.55|963.75|974.62|963.82|974.62|963.82|974.55|963.75|11
1650161170000|2022-04-17 02:06:10|974.65|963.85|974.65|963.85|974.65|963.85|974.64|963.84|15
1650161180000|2022-04-17 02:06:20|974.64|963.84|974.84|964.04|974.84|964.04|974.64|963.84|18
1650161190000|2022-04-17 02:06:30|974.81|964.01|974.87|964.07|974.87|964.07|974.77|963.97|7
1650161220000|2022-04-17 02:07:00|974.88|964.08|974.88|964.08|974.88|964.08|974.88|964.08|1
1650161300000|2022-04-17 02:08:20|974.89|964.09|974.89|964.09|974.89|964.09|974.89|964.09|1
1650161310000|2022-04-17 02:08:30|974.88|964.08|974.35|963.55|974.88|964.08|974.35|963.55|3
1650161320000|2022-04-17 02:08:40|974.24|963.44|974.16|963.36|974.24|963.44|974.16|963.36|2
1650161330000|2022-04-17 02:08:50|973.92|963.12|973.92|963.12|973.92|963.12|973.92|963.12|1
1650161340000|2022-04-17 02:09:00|974.04|963.24|974.15|963.35|974.15|963.35|974.04|963.24|2
1650161390000|2022-04-17 02:09:50|974.12|963.32|974.58|963.78|974.58|963.78|974.07|963.27|4
1650161400000|2022-04-17 02:10:00|974.62|963.82|974.67|963.87|974.67|963.87|974.62|963.82|2
1650161420000|2022-04-17 02:10:20|974.56|963.76|974.06|963.26|974.59|963.79|974.06|963.26|8
1650161450000|2022-04-17 02:10:50|973.91|963.11|973.91|963.11|973.91|963.11|973.91|963.11|1
1650161460000|2022-04-17 02:11:00|973.79|962.99|973.46|962.66|973.79|962.99|973.46|962.66|2
1650161480000|2022-04-17 02:11:20|973.74|962.94|973.79|962.99|973.79|962.99|973.74|962.94|4
1650161500000|2022-04-17 02:11:40|973.8|963|973.8|963|973.8|963|973.8|963|1
1650161510000|2022-04-17 02:11:50|973.91|963.11|973.74|962.94|973.91|963.11|973.74|962.94|2
1650161530000|2022-04-17 02:12:10|973.83|963.03|973.92|963.12|973.92|963.12|973.74|962.94|3
1650161560000|2022-04-17 02:12:40|974.04|963.24|974.03|963.23|974.04|963.24|973.92|963.12|5
1650161570000|2022-04-17 02:12:50|974.04|963.24|974.03|963.23|974.04|963.24|974.03|963.23|8
1650161590000|2022-04-17 02:13:10|974.12|963.32|974.12|963.32|974.12|963.32|974.12|963.32|1
1650161600000|2022-04-17 02:13:20|974.24|963.44|974.24|963.44|974.24|963.44|974.24|963.44|1
1650161610000|2022-04-17 02:13:30|974.22|963.42|974.73|963.93|974.73|963.93|974.22|963.42|3
1650161630000|2022-04-17 02:13:50|974.7|963.9|974.7|963.9|974.7|963.9|974.7|963.9|1
1650161670000|2022-04-17 02:14:30|974.81|964.01|974.89|964.09|974.89|964.09|974.81|964.01|2
1650161680000|2022-04-17 02:14:40|974.88|964.08|974.59|963.79|974.88|964.08|974.53|963.73|10
1650161690000|2022-04-17 02:14:50|974.53|963.73|974.32|963.52|974.59|963.79|974.32|963.52|8
1650161700000|2022-04-17 02:15:00|974.25|963.45|974.25|963.45|974.25|963.45|974.25|963.45|1
1650161720000|2022-04-17 02:15:20|974.08|963.28|974.08|963.28|974.08|963.28|974.08|963.28|1
1650161740000|2022-04-17 02:15:40|974.17|963.37|974.17|963.37|974.17|963.37|974.17|963.37|1
1650161750000|2022-04-17 02:15:50|974.34|963.54|974.34|963.54|974.34|963.54|974.34|963.54|1
1650161760000|2022-04-17 02:16:00|974.15|963.35|974.15|963.35|974.15|963.35|974.15|963.35|1
1650161780000|2022-04-17 02:16:20|974.13|963.33|974.13|963.33|974.13|963.33|974.13|963.33|1
1650161790000|2022-04-17 02:16:30|974.11|963.31|973.99|963.19|974.18|963.38|973.99|963.19|4
1650161820000|2022-04-17 02:17:00|973.98|963.18|973.98|963.18|973.98|963.18|973.98|963.18|1
1650161880000|2022-04-17 02:18:00|974.1|963.3|974.1|963.3|974.1|963.3|974.1|963.3|1
1650161890000|2022-04-17 02:18:10|973.99|963.19|973.99|963.19|973.99|963.19|973.99|963.19|1
1650161910000|2022-04-17 02:18:30|973.86|963.06|973.86|963.06|973.86|963.06|973.86|963.06|1
1650161920000|2022-04-17 02:18:40|973.83|963.03|973.68|962.88|973.83|963.03|973.15|962.35|7
1650161940000|2022-04-17 02:19:00|973.58|962.78|973.65|962.85|973.65|962.85|973.58|962.78|2
1650161970000|2022-04-17 02:19:30|973.64|962.84|973.64|962.84|973.64|962.84|973.64|962.84|1
1650162000000|2022-04-17 02:20:00|973.48|962.68|973.48|962.68|973.49|962.69|973.48|962.68|5
1650162010000|2022-04-17 02:20:10|973.49|962.69|973.48|962.68|973.49|962.69|973.48|962.68|12
1650162020000|2022-04-17 02:20:20|973.49|962.69|973.48|962.68|973.49|962.69|973.48|962.68|10
1650162030000|2022-04-17 02:20:30|973.49|962.69|973.48|962.68|973.49|962.69|973.48|962.68|10
1650162040000|2022-04-17 02:20:40|973.47|962.67|973.47|962.67|973.48|962.68|973.47|962.67|3
1650162050000|2022-04-17 02:20:50|973.48|962.68|972.9|962.1|973.48|962.68|972.9|962.1|6
1650162060000|2022-04-17 02:21:00|972.92|962.12|973.33|962.53|973.33|962.53|972.92|962.12|5
1650162080000|2022-04-17 02:21:20|973.34|962.54|973.33|962.53|973.34|962.54|973.33|962.53|6
1650162100000|2022-04-17 02:21:40|973.34|962.54|973.33|962.53|973.34|962.54|973.33|962.53|4
1650162110000|2022-04-17 02:21:50|973.34|962.54|973.33|962.53|973.34|962.54|973.33|962.53|10
1650162130000|2022-04-17 02:22:10|973.34|962.54|973.11|962.31|973.34|962.54|973.11|962.31|3
1650162140000|2022-04-17 02:22:20|973|962.2|972.94|962.14|973|962.2|972.92|962.12|3
1650162150000|2022-04-17 02:22:30|972.98|962.18|972.98|962.18|972.98|962.18|972.98|962.18|1
1650162160000|2022-04-17 02:22:40|972.96|962.16|972.96|962.16|972.97|962.17|972.96|962.16|3
1650162170000|2022-04-17 02:22:50|972.97|962.17|972.96|962.16|972.97|962.17|972.96|962.16|2
1650162180000|2022-04-17 02:23:00|972.94|962.14|972.94|962.14|972.94|962.14|972.94|962.14|1
1650162220000|2022-04-17 02:23:40|972.96|962.16|972.96|962.16|972.97|962.17|972.96|962.16|5
1650162240000|2022-04-17 02:24:00|972.98|962.18|972.98|962.18|972.98|962.18|972.98|962.18|1
1650162250000|2022-04-17 02:24:10|973.01|962.21|973.01|962.21|973.01|962.21|973.01|962.21|1
1650162290000|2022-04-17 02:24:50|972.98|962.18|972.98|962.18|972.98|962.18|972.98|962.18|1
1650162300000|2022-04-17 02:25:00|973.01|962.21|973.01|962.21|973.01|962.21|973.01|962.21|1
1650162340000|2022-04-17 02:25:40|972.96|962.16|972.81|962.01|972.96|962.16|972.81|962.01|3
1650162350000|2022-04-17 02:25:50|972.79|961.99|972.79|961.99|972.79|961.99|972.79|961.99|1
1650162360000|2022-04-17 02:26:00|972.75|961.95|972.75|961.95|972.75|961.95|972.75|961.95|1
1650162400000|2022-04-17 02:26:40|972.92|962.12|972.89|962.09|972.92|962.12|972.89|962.09|2
1650162420000|2022-04-17 02:27:00|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1650162470000|2022-04-17 02:27:50|972.87|962.07|971.32|960.52|972.87|962.07|971.32|960.52|12
1650162480000|2022-04-17 02:28:00|971.17|960.37|970.97|960.17|971.17|960.37|970.72|959.92|8
1650162490000|2022-04-17 02:28:10|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1650162510000|2022-04-17 02:28:30|970.91|960.11|970.4|959.6|970.91|960.11|970.33|959.53|12
1650162520000|2022-04-17 02:28:40|970.7|959.9|970.73|959.93|970.82|960.02|970.7|959.9|6
1650162530000|2022-04-17 02:28:50|970.48|959.68|970.16|959.36|970.48|959.68|970.01|959.21|10
1650162540000|2022-04-17 02:29:00|970.01|959.21|970.01|959.21|970.01|959.21|970.01|959.21|1
1650162560000|2022-04-17 02:29:20|969.96|959.16|969.96|959.16|969.96|959.16|969.96|959.16|1
1650162570000|2022-04-17 02:29:30|969.87|959.07|969.64|958.84|969.87|959.07|969.64|958.84|4
1650162580000|2022-04-17 02:29:40|969.82|959.02|969.38|958.58|969.84|959.04|969.16|958.36|12
1650162590000|2022-04-17 02:29:50|969.48|958.68|969.41|958.61|969.81|959.01|969.34|958.54|8
1650162600000|2022-04-17 02:30:00|969.38|958.58|969.38|958.58|969.38|958.58|969.31|958.51|5
1650162610000|2022-04-17 02:30:10|969.31|958.51|969.1|958.3|969.38|958.58|969.1|958.3|3
1650162620000|2022-04-17 02:30:20|969.11|958.31|969.11|958.31|969.11|958.31|969.11|958.31|1
1650162630000|2022-04-17 02:30:30|969.01|958.21|968.97|958.17|969.12|958.32|968.97|958.17|3
1650162640000|2022-04-17 02:30:40|968.92|958.12|968.92|958.12|969.06|958.26|968.92|958.12|5
1650162650000|2022-04-17 02:30:50|969.04|958.24|968.92|958.12|969.04|958.24|968.86|958.06|3
1650162660000|2022-04-17 02:31:00|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1650162670000|2022-04-17 02:31:10|968.94|958.14|969.26|958.46|969.26|958.46|968.94|958.14|4
1650162680000|2022-04-17 02:31:20|969.73|958.93|969.95|959.15|970.06|959.26|969.73|958.93|8
1650162690000|2022-04-17 02:31:30|969.88|959.08|969.88|959.08|969.88|959.08|969.88|959.08|1
1650162710000|2022-04-17 02:31:50|969.87|959.07|969.54|958.74|969.87|959.07|969.54|958.74|3
1650162720000|2022-04-17 02:32:00|969.02|958.22|969.03|958.23|969.03|958.23|969.02|958.22|2
1650162730000|2022-04-17 02:32:10|969.22|958.42|969.28|958.48|969.28|958.48|969.22|958.42|2
1650162740000|2022-04-17 02:32:20|969.22|958.42|969.03|958.23|969.22|958.42|969.03|958.23|2
1650162750000|2022-04-17 02:32:30|969.22|958.42|969.28|958.48|969.28|958.48|969.22|958.42|2
1650162780000|2022-04-17 02:33:00|969.23|958.43|969.65|958.85|969.65|958.85|969.23|958.43|7
1650162790000|2022-04-17 02:33:10|969.85|959.05|969.85|959.05|969.85|959.05|969.85|959.05|1
1650162800000|2022-04-17 02:33:20|969.78|958.98|969.13|958.33|969.78|958.98|969.13|958.33|4
1650162810000|2022-04-17 02:33:30|969.06|958.26|969.06|958.26|969.13|958.33|969.05|958.25|17
1650162820000|2022-04-17 02:33:40|969.05|958.25|969.13|958.33|969.13|958.33|969.05|958.25|17
1650162830000|2022-04-17 02:33:50|969.12|958.32|969.06|958.26|969.13|958.33|969.05|958.25|19
1650162840000|2022-04-17 02:34:00|969.05|958.25|968.96|958.16|969.06|958.26|968.96|958.16|8
1650162880000|2022-04-17 02:34:40|968.94|958.14|968.15|957.35|968.94|958.14|968.15|957.35|8
1650162890000|2022-04-17 02:34:50|968.13|957.33|968.13|957.33|968.13|957.33|968.13|957.33|1
1650162900000|2022-04-17 02:35:00|968.14|957.34|968.11|957.31|968.14|957.34|968.1|957.3|8
1650162910000|2022-04-17 02:35:10|968.1|957.3|967.98|957.18|968.11|957.31|967.98|957.18|12
1650162920000|2022-04-17 02:35:20|967.9|957.1|967.95|957.15|967.95|957.15|967.31|956.51|10
1650162930000|2022-04-17 02:35:30|967.96|957.16|968.31|957.51|968.31|957.51|967.95|957.15|15
1650162940000|2022-04-17 02:35:40|968.56|957.76|968.67|957.87|968.67|957.87|968.56|957.76|2
1650162950000|2022-04-17 02:35:50|968.78|957.98|968.78|957.98|968.78|957.98|968.78|957.98|1
1650162960000|2022-04-17 02:36:00|968.79|957.99|968.78|957.98|968.79|957.99|968.78|957.98|4
1650162970000|2022-04-17 02:36:10|968.79|957.99|968.87|958.07|968.87|958.07|968.78|957.98|13
1650162980000|2022-04-17 02:36:20|968.99|958.19|968.99|958.19|969.05|958.25|968.87|958.07|7
1650162990000|2022-04-17 02:36:30|969.05|958.25|969.06|958.26|969.06|958.26|968.98|958.18|9
1650163000000|2022-04-17 02:36:40|969.08|958.28|969.08|958.28|969.08|958.28|969.08|958.28|1
1650163010000|2022-04-17 02:36:50|969.09|958.29|969.09|958.29|969.09|958.29|969.09|958.29|1
1650163020000|2022-04-17 02:37:00|969.34|958.54|969.34|958.54|969.34|958.54|969.34|958.54|1
1650163030000|2022-04-17 02:37:10|969.38|958.58|969.38|958.58|969.39|958.59|969.38|958.58|13
1650163040000|2022-04-17 02:37:20|969.39|958.59|969.68|958.88|969.68|958.88|969.38|958.58|7
1650163050000|2022-04-17 02:37:30|969.56|958.76|969.79|958.99|969.79|958.99|969.56|958.76|3
1650163070000|2022-04-17 02:37:50|969.8|959|969.79|958.99|969.8|959|969.79|958.99|10
1650163080000|2022-04-17 02:38:00|969.8|959|969.92|959.12|969.92|959.12|969.79|958.99|7
1650163090000|2022-04-17 02:38:10|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1650163100000|2022-04-17 02:38:20|969.88|959.08|969.9|959.1|969.9|959.1|969.88|959.08|2
1650163110000|2022-04-17 02:38:30|969.88|959.08|968.98|958.18|969.9|959.1|968.98|958.18|18
1650163120000|2022-04-17 02:38:40|968.97|958.17|968.98|958.18|968.98|958.18|968.97|958.17|2
1650163130000|2022-04-17 02:38:50|968.87|958.07|968.87|958.07|968.87|958.07|968.87|958.07|1
1650163140000|2022-04-17 02:39:00|968.88|958.08|968.87|958.07|968.88|958.08|968.87|958.07|2
1650163150000|2022-04-17 02:39:10|968.91|958.11|968.8|958|968.92|958.12|968.8|958|4
1650163160000|2022-04-17 02:39:20|968.85|958.05|968.85|958.05|968.85|958.05|968.85|958.05|1
1650163200000|2022-04-17 02:40:00|968.89|958.09|968.88|958.08|968.89|958.09|968.88|958.08|2
1650163210000|2022-04-17 02:40:10|968.87|958.07|968.87|958.07|968.87|958.07|968.87|958.07|1
1650163220000|2022-04-17 02:40:20|968.67|957.87|968.29|957.49|968.67|957.87|968.29|957.49|2
1650163230000|2022-04-17 02:40:30|968.08|957.28|968.05|957.25|968.09|957.29|968.05|957.25|3
1650163240000|2022-04-17 02:40:40|968.04|957.24|967.92|957.12|968.06|957.26|967.92|957.12|3
1650163280000|2022-04-17 02:41:20|967.96|957.16|967.96|957.16|967.96|957.16|967.96|957.16|1
1650163290000|2022-04-17 02:41:30|968.37|957.57|968.8|958|968.8|958|968.37|957.57|3
1650163300000|2022-04-17 02:41:40|968.83|958.03|968.83|958.03|968.83|958.03|968.83|958.03|1
1650163310000|2022-04-17 02:41:50|968.86|958.06|968.86|958.06|968.86|958.06|968.86|958.06|1
1650163330000|2022-04-17 02:42:10|968.79|957.99|968.79|957.99|968.79|957.99|968.79|957.99|1
1650163350000|2022-04-17 02:42:30|968.83|958.03|968.83|958.03|968.83|958.03|968.83|958.03|1
1650163360000|2022-04-17 02:42:40|968.89|958.09|968.89|958.09|968.89|958.09|968.89|958.09|1
1650163370000|2022-04-17 02:42:50|968.78|957.98|968.26|957.46|968.78|957.98|968.26|957.46|5
1650163380000|2022-04-17 02:43:00|968.11|957.31|968.11|957.31|968.11|957.31|968.11|957.31|1
1650163390000|2022-04-17 02:43:10|968.02|957.22|967.9|957.1|968.02|957.22|967.9|957.1|2
1650163400000|2022-04-17 02:43:20|967.98|957.18|967.28|956.48|968|957.2|967.28|956.48|8
1650163410000|2022-04-17 02:43:30|967.23|956.43|967.23|956.43|967.38|956.58|967.23|956.43|16
1650163420000|2022-04-17 02:43:40|967.13|956.33|967.13|956.33|967.13|956.33|967.13|956.33|1
1650163430000|2022-04-17 02:43:50|966.95|956.15|966.25|955.45|966.95|956.15|966.25|955.45|5
1650163440000|2022-04-17 02:44:00|966.36|955.56|966.37|955.57|966.62|955.82|966.36|955.56|6
1650163450000|2022-04-17 02:44:10|966.16|955.36|966|955.2|966.16|955.36|966|955.2|2
1650163460000|2022-04-17 02:44:20|966.09|955.29|965.82|955.02|966.17|955.37|965.26|954.46|9
1650163470000|2022-04-17 02:44:30|965.88|955.08|965.86|955.06|965.88|955.08|965.86|955.06|3
1650163480000|2022-04-17 02:44:40|965.87|955.07|965.87|955.07|965.87|955.07|965.87|955.07|1
1650163490000|2022-04-17 02:44:50|965.95|955.15|966.65|955.85|966.65|955.85|965.95|955.15|7
1650163500000|2022-04-17 02:45:00|967.01|956.21|966.97|956.17|967.01|956.21|966.97|956.17|2
1650163510000|2022-04-17 02:45:10|966.88|956.08|966.88|956.08|966.88|956.08|966.88|956.08|1
1650163520000|2022-04-17 02:45:20|966.98|956.18|967.04|956.24|967.14|956.34|966.98|956.18|7
1650163530000|2022-04-17 02:45:30|966.99|956.19|966.99|956.19|966.99|956.19|966.99|956.19|1
1650163550000|2022-04-17 02:45:50|966.81|956.01|966.13|955.33|966.81|956.01|966.13|955.33|8
1650163560000|2022-04-17 02:46:00|966.09|955.29|966.09|955.29|966.09|955.29|966.09|955.29|1
1650163570000|2022-04-17 02:46:10|966.06|955.26|966.06|955.26|966.06|955.26|966.06|955.26|1
1650163590000|2022-04-17 02:46:30|966.05|955.25|965.85|955.05|966.05|955.25|965.85|955.05|3
1650163600000|2022-04-17 02:46:40|965.6|954.8|965.14|954.34|965.6|954.8|965.14|954.34|4
1650163610000|2022-04-17 02:46:50|965.12|954.32|965.16|954.36|965.16|954.36|965.12|954.32|2
1650163620000|2022-04-17 02:47:00|965.23|954.43|965.19|954.39|965.23|954.43|965.19|954.39|2
1650163630000|2022-04-17 02:47:10|965.08|954.28|965.4|954.6|965.4|954.6|965.08|954.28|6
1650163640000|2022-04-17 02:47:20|965.31|954.51|965.81|955.01|965.81|955.01|965.31|954.51|3
1650163650000|2022-04-17 02:47:30|965.82|955.02|965.82|955.02|965.82|955.02|965.82|955.02|1
1650163660000|2022-04-17 02:47:40|965.79|954.99|965.79|954.99|965.79|954.99|965.79|954.99|1
1650163670000|2022-04-17 02:47:50|965.8|955|965.8|955|965.8|955|965.8|955|1
1650163680000|2022-04-17 02:48:00|965.71|954.91|965.25|954.45|965.71|954.91|965.25|954.45|4
1650163690000|2022-04-17 02:48:10|965.18|954.38|965.18|954.38|965.18|954.38|965.18|954.38|1
1650163700000|2022-04-17 02:48:20|965.08|954.28|965.24|954.44|965.24|954.44|965.08|954.28|3
1650163710000|2022-04-17 02:48:30|965.31|954.51|965.27|954.47|965.31|954.51|965.27|954.47|2
1650163720000|2022-04-17 02:48:40|965.13|954.33|965.08|954.28|965.13|954.33|965.08|954.28|2
1650163730000|2022-04-17 02:48:50|965.18|954.38|965.08|954.28|965.18|954.38|965.08|954.28|2
1650163740000|2022-04-17 02:49:00|965.07|954.27|965.05|954.25|965.07|954.27|965.05|954.25|2
1650163750000|2022-04-17 02:49:10|965.02|954.22|964.76|953.96|965.02|954.22|964.76|953.96|2
1650163760000|2022-04-17 02:49:20|964.7|953.9|964.63|953.83|964.7|953.9|964.63|953.83|2
1650163770000|2022-04-17 02:49:30|964.64|953.84|964.64|953.84|964.64|953.84|964.64|953.84|1
1650163790000|2022-04-17 02:49:50|964.15|953.35|964.15|953.35|964.15|953.35|964.15|953.35|1
1650163800000|2022-04-17 02:50:00|964.14|953.34|963.55|952.75|964.14|953.34|963.34|952.54|7
1650163810000|2022-04-17 02:50:10|963.3|952.5|963.26|952.46|963.3|952.5|963.26|952.46|3
1650163820000|2022-04-17 02:50:20|963.25|952.45|963.25|952.45|963.26|952.46|963.25|952.45|11
1650163830000|2022-04-17 02:50:30|963.38|952.58|963.88|953.08|963.88|953.08|963.38|952.58|5
1650163850000|2022-04-17 02:50:50|963.69|952.89|963.69|952.89|963.69|952.89|963.69|952.89|1
1650163860000|2022-04-17 02:51:00|963.74|952.94|963.74|952.94|963.74|952.94|963.74|952.94|1
1650163870000|2022-04-17 02:51:10|963.75|952.95|963.75|952.95|963.75|952.95|963.75|952.95|1
1650163890000|2022-04-17 02:51:30|963.58|952.78|962.98|952.18|963.58|952.78|962.98|952.18|4
1650163900000|2022-04-17 02:51:40|962.93|952.13|962.93|952.13|962.93|952.13|962.93|952.13|1
1650163910000|2022-04-17 02:51:50|962.96|952.16|962.96|952.16|962.96|952.16|962.96|952.16|1
1650163920000|2022-04-17 02:52:00|962.85|952.05|962.75|951.95|962.85|952.05|962.75|951.95|2
1650163950000|2022-04-17 02:52:30|962.64|951.84|962.57|951.77|962.64|951.84|962.47|951.67|3
1650163960000|2022-04-17 02:52:40|962.41|951.61|962.57|951.77|962.57|951.77|962.34|951.54|3
1650163970000|2022-04-17 02:52:50|962.73|951.93|962.9|952.1|962.9|952.1|962.73|951.93|3
1650163980000|2022-04-17 02:53:00|962.84|952.04|962.84|952.04|962.84|952.04|962.84|952.04|1
1650163990000|2022-04-17 02:53:10|962.85|952.05|962.84|952.04|962.85|952.05|962.84|952.04|2
1650164000000|2022-04-17 02:53:20|962.99|952.19|963.5|952.7|963.5|952.7|962.99|952.19|8
1650164010000|2022-04-17 02:53:30|963.68|952.88|963.68|952.88|963.68|952.88|963.68|952.88|1
1650164020000|2022-04-17 02:53:40|963.88|953.08|963.88|953.08|963.88|953.08|963.88|953.08|1
1650164030000|2022-04-17 02:53:50|963.87|953.07|963.87|953.07|963.87|953.07|963.87|953.07|1
1650164040000|2022-04-17 02:54:00|963.72|952.92|963.72|952.92|963.72|952.92|963.72|952.92|1
1650164060000|2022-04-17 02:54:20|963.73|952.93|963.72|952.92|963.73|952.93|963.72|952.92|2
1650164080000|2022-04-17 02:54:40|963.73|952.93|963.81|953.01|963.81|953.01|963.72|952.92|3
1650164090000|2022-04-17 02:54:50|963.82|953.02|963.81|953.01|963.82|953.02|963.81|953.01|2
1650164110000|2022-04-17 02:55:10|963.82|953.02|963.82|953.02|963.82|953.02|963.82|953.02|1
1650164120000|2022-04-17 02:55:20|963.81|953.01|963.82|953.02|963.82|953.02|963.81|953.01|2
1650164150000|2022-04-17 02:55:50|963.91|953.11|963.82|953.02|964.24|953.44|963.82|953.02|7
1650164160000|2022-04-17 02:56:00|963.83|953.03|963.9|953.1|963.9|953.1|963.82|953.02|3
1650164170000|2022-04-17 02:56:10|963.75|952.95|963.75|952.95|963.75|952.95|963.75|952.95|1
1650164180000|2022-04-17 02:56:20|963.76|952.96|963.75|952.95|963.76|952.96|963.75|952.95|6
1650164200000|2022-04-17 02:56:40|963.76|952.96|963.75|952.95|963.76|952.96|963.75|952.95|4
1650164210000|2022-04-17 02:56:50|963.76|952.96|963.75|952.95|963.76|952.96|963.75|952.95|4
1650164220000|2022-04-17 02:57:00|963.9|953.1|963.9|953.1|963.9|953.1|963.9|953.1|1
1650164230000|2022-04-17 02:57:10|963.84|953.04|963.84|953.04|963.84|953.04|963.84|953.04|1
1650164250000|2022-04-17 02:57:30|963.91|953.11|963.98|953.18|963.98|953.18|963.91|953.11|2
1650164260000|2022-04-17 02:57:40|963.99|953.19|963.99|953.19|963.99|953.19|963.99|953.19|1
1650164270000|2022-04-17 02:57:50|964.1|953.3|964.1|953.3|964.1|953.3|964.1|953.3|1
1650164310000|2022-04-17 02:58:30|964.26|953.46|964.89|954.09|964.89|954.09|964.26|953.46|4
1650164320000|2022-04-17 02:58:40|965.03|954.23|965.03|954.23|965.03|954.23|965.03|954.23|1
1650164340000|2022-04-17 02:59:00|964.95|954.15|964.95|954.15|964.95|954.15|964.95|954.15|1
1650164350000|2022-04-17 02:59:10|964.88|954.08|964.27|953.47|964.88|954.08|964.27|953.47|4
1650164360000|2022-04-17 02:59:20|964.07|953.27|964.07|953.27|964.2|953.4|964.07|953.27|3
1650164380000|2022-04-17 02:59:40|964.05|953.25|964.18|953.38|964.28|953.48|964.05|953.25|4
1650164390000|2022-04-17 02:59:50|964.01|953.21|963.9|953.1|964.01|953.21|963.9|953.1|2
1650164400000|2022-04-17 03:00:00|963.89|953.09|963.2|952.4|963.89|953.09|963.2|952.4|10
1650164420000|2022-04-17 03:00:20|963.33|952.53|963.3|952.5|963.47|952.67|963.3|952.5|6
1650164430000|2022-04-17 03:00:30|963.12|952.32|963.79|952.99|963.79|952.99|963.12|952.32|7
1650164440000|2022-04-17 03:00:40|963.78|952.98|963.78|952.98|963.78|952.98|963.78|952.98|1
1650164460000|2022-04-17 03:01:00|963.88|953.08|963.88|953.08|963.88|953.08|963.88|953.08|1
1650164470000|2022-04-17 03:01:10|963.91|953.11|963.91|953.11|963.91|953.11|963.91|953.11|1
1650164520000|2022-04-17 03:02:00|963.88|953.08|963.88|953.08|963.88|953.08|963.88|953.08|1
1650164550000|2022-04-17 03:02:30|963.86|953.06|963.86|953.06|963.86|953.06|963.86|953.06|1
1650164570000|2022-04-17 03:02:50|963.84|953.04|963.86|953.06|963.86|953.06|963.84|953.04|2
1650164580000|2022-04-17 03:03:00|963.79|952.99|963.79|952.99|963.79|952.99|963.79|952.99|1
1650164600000|2022-04-17 03:03:20|963.72|952.92|963.72|952.92|963.72|952.92|963.72|952.92|1
1650164610000|2022-04-17 03:03:30|963.59|952.79|963.74|952.94|963.74|952.94|963.59|952.79|3
1650164620000|2022-04-17 03:03:40|963.79|952.99|963.79|952.99|963.79|952.99|963.79|952.99|1
1650164630000|2022-04-17 03:03:50|963.88|953.08|963.88|953.08|963.88|953.08|963.88|953.08|1
1650164640000|2022-04-17 03:04:00|963.91|953.11|964|953.2|964|953.2|963.91|953.11|2
1650164670000|2022-04-17 03:04:30|964.02|953.22|964.04|953.24|964.07|953.27|964.02|953.22|4
1650164680000|2022-04-17 03:04:40|964.07|953.27|964.07|953.27|964.08|953.28|964.07|953.27|3
1650164710000|2022-04-17 03:05:10|964.06|953.26|963.89|953.09|964.06|953.26|963.88|953.08|4
1650164720000|2022-04-17 03:05:20|963.87|953.07|963.08|952.28|963.87|953.07|963.08|952.28|5
1650164730000|2022-04-17 03:05:30|963.07|952.27|962.9|952.1|963.07|952.27|962.9|952.1|3
1650164760000|2022-04-17 03:06:00|962.86|952.06|962.86|952.06|962.86|952.06|962.86|952.06|1
1650164780000|2022-04-17 03:06:20|962.72|951.92|962.19|951.39|962.72|951.92|962.19|951.39|5
1650164790000|2022-04-17 03:06:30|961.98|951.18|960.42|949.62|961.98|951.18|960.42|949.62|16
1650164800000|2022-04-17 03:06:40|960.56|949.76|960.42|949.62|960.56|949.76|960.42|949.62|2
1650164810000|2022-04-17 03:06:50|960.38|949.58|960.38|949.58|960.38|949.58|960.38|949.58|1
1650164820000|2022-04-17 03:07:00|960.23|949.43|959.88|949.08|960.23|949.43|959.74|948.94|8
1650164830000|2022-04-17 03:07:10|960.14|949.34|960|949.2|960.14|949.34|959.88|949.08|6
1650164840000|2022-04-17 03:07:20|959.88|949.08|959.34|948.54|959.88|949.08|959.34|948.54|3
1650164850000|2022-04-17 03:07:30|959.62|948.82|960.84|950.04|960.84|950.04|959.62|948.82|10
1650164870000|2022-04-17 03:07:50|960.83|950.03|960.83|950.03|960.83|950.03|960.83|950.03|1
1650164880000|2022-04-17 03:08:00|960.88|950.08|960.88|950.08|960.88|950.08|960.88|950.08|1
1650164890000|2022-04-17 03:08:10|960.91|950.11|960.9|950.1|961.55|950.75|960.9|950.1|6
1650164900000|2022-04-17 03:08:20|961.02|950.22|961.53|950.73|961.72|950.92|961.02|950.22|7
1650164910000|2022-04-17 03:08:30|961.72|950.92|961.7|950.9|961.72|950.92|961.7|950.9|3
1650164930000|2022-04-17 03:08:50|961.47|950.67|961.44|950.64|961.47|950.67|961.31|950.51|4
1650164950000|2022-04-17 03:09:10|961.52|950.72|961.52|950.72|961.52|950.72|961.52|950.72|1
1650164960000|2022-04-17 03:09:20|961.66|950.86|961.66|950.86|961.66|950.86|961.66|950.86|1
1650164970000|2022-04-17 03:09:30|961.68|950.88|961.68|950.88|961.68|950.88|961.68|950.88|1
1650164980000|2022-04-17 03:09:40|961.71|950.91|961.72|950.92|961.72|950.92|961.71|950.91|8
1650165000000|2022-04-17 03:10:00|961.88|951.08|962.61|951.81|962.61|951.81|961.88|951.08|5
1650165010000|2022-04-17 03:10:10|962.42|951.62|962.03|951.23|962.42|951.62|962.03|951.23|2
1650165020000|2022-04-17 03:10:20|961.9|951.1|961.9|951.1|961.9|951.1|961.9|951.1|1
1650165030000|2022-04-17 03:10:30|962.01|951.21|961.89|951.09|962.1|951.3|961.89|951.09|5
1650165040000|2022-04-17 03:10:40|961.92|951.12|961.92|951.12|961.92|951.12|961.92|951.12|1
1650165080000|2022-04-17 03:11:20|961.91|951.11|961.91|951.11|961.91|951.11|961.91|951.11|1
1650165100000|2022-04-17 03:11:40|961.92|951.12|961.93|951.13|961.93|951.13|961.9|951.1|3
1650165120000|2022-04-17 03:12:00|961.89|951.09|961.89|951.09|961.89|951.09|961.89|951.09|1
1650165140000|2022-04-17 03:12:20|961.91|951.11|961.91|951.11|961.91|951.11|961.91|951.11|1
1650165150000|2022-04-17 03:12:30|961.94|951.14|961.96|951.16|961.96|951.16|961.94|951.14|2
1650165160000|2022-04-17 03:12:40|961.98|951.18|961.98|951.18|962|951.2|961.98|951.18|3
1650165170000|2022-04-17 03:12:50|961.96|951.16|961.96|951.16|961.96|951.16|961.96|951.16|1
1650165180000|2022-04-17 03:13:00|961.93|951.13|961.34|950.54|961.93|951.13|961.34|950.54|7
1650165200000|2022-04-17 03:13:20|961.32|950.52|961.32|950.52|961.32|950.52|961.32|950.52|1
1650165210000|2022-04-17 03:13:30|961.2|950.4|961.2|950.4|961.2|950.4|961.2|950.4|1
1650165240000|2022-04-17 03:14:00|961.24|950.44|961.27|950.47|961.27|950.47|961.24|950.44|3
1650165250000|2022-04-17 03:14:10|961.55|950.75|961.94|951.14|961.94|951.14|961.55|950.75|5
1650165300000|2022-04-17 03:15:00|961.93|951.13|961.93|951.13|961.93|951.13|961.93|951.13|1
1650165310000|2022-04-17 03:15:10|961.94|951.14|961.94|951.14|961.94|951.14|961.94|951.14|1
1650165320000|2022-04-17 03:15:20|961.93|951.13|961.87|951.07|961.93|951.13|961.83|951.03|5
1650165360000|2022-04-17 03:16:00|961.9|951.1|961.94|951.14|961.94|951.14|961.9|951.1|2
1650165380000|2022-04-17 03:16:20|961.93|951.13|961.93|951.13|961.93|951.13|961.93|951.13|1
1650165410000|2022-04-17 03:16:50|961.96|951.16|961.96|951.16|961.96|951.16|961.96|951.16|1
1650165420000|2022-04-17 03:17:00|962|951.2|962.02|951.22|962.02|951.22|962|951.2|2
1650165450000|2022-04-17 03:17:30|962.08|951.28|962.02|951.22|962.08|951.28|962.02|951.22|2
1650165460000|2022-04-17 03:17:40|962.22|951.42|962.49|951.69|962.49|951.69|962.22|951.42|4
1650165470000|2022-04-17 03:17:50|962.51|951.71|962.51|951.71|962.51|951.71|962.51|951.71|1
1650165480000|2022-04-17 03:18:00|962.5|951.7|962.5|951.7|962.5|951.7|962.5|951.7|1
1650165490000|2022-04-17 03:18:10|962.81|952.01|962.9|952.1|962.9|952.1|962.81|952.01|3
1650165520000|2022-04-17 03:18:40|962.98|952.18|962.98|952.18|962.98|952.18|962.98|952.18|1
1650165540000|2022-04-17 03:19:00|962.99|952.19|962.99|952.19|962.99|952.19|962.99|952.19|1
1650165560000|2022-04-17 03:19:20|963|952.2|963|952.2|963|952.2|963|952.2|1
1650165570000|2022-04-17 03:19:30|962.92|952.12|962.9|952.1|962.92|952.12|962.9|952.1|2
1650165640000|2022-04-17 03:20:40|963.01|952.21|963.09|952.29|963.09|952.29|963.01|952.21|2
1650165660000|2022-04-17 03:21:00|963.22|952.42|963.22|952.42|963.22|952.42|963.22|952.42|1
1650165690000|2022-04-17 03:21:30|963.26|952.46|963.26|952.46|963.26|952.46|963.26|952.46|1
1650165700000|2022-04-17 03:21:40|963.34|952.54|963.34|952.54|963.34|952.54|963.34|952.54|1
1650165710000|2022-04-17 03:21:50|963.47|952.67|964.01|953.21|964.01|953.21|963.47|952.67|8
1650165720000|2022-04-17 03:22:00|963.91|953.11|963.88|953.08|964.01|953.21|963.88|953.08|4
1650165730000|2022-04-17 03:22:10|964.07|953.27|964.07|953.27|964.07|953.27|964.07|953.27|1
1650165750000|2022-04-17 03:22:30|964.01|953.21|964.01|953.21|964.01|953.21|963.97|953.17|3
1650165760000|2022-04-17 03:22:40|963.9|953.1|964.01|953.21|964.01|953.21|963.9|953.1|4
1650165770000|2022-04-17 03:22:50|964.47|953.67|964.61|953.81|964.61|953.81|964.44|953.64|4
1650165780000|2022-04-17 03:23:00|964.65|953.85|964.09|953.29|964.66|953.86|964.09|953.29|6
1650165790000|2022-04-17 03:23:10|964.07|953.27|964.07|953.27|964.07|953.27|964.07|953.27|1
1650165820000|2022-04-17 03:23:40|963.93|953.13|963.92|953.12|963.93|953.13|963.92|953.12|2
1650165840000|2022-04-17 03:24:00|963.93|953.13|963.91|953.11|963.93|953.13|963.91|953.11|2
1650165850000|2022-04-17 03:24:10|963.9|953.1|963.9|953.1|963.9|953.1|963.9|953.1|1
1650165860000|2022-04-17 03:24:20|963.88|953.08|963.88|953.08|963.88|953.08|963.88|953.08|1
1650165870000|2022-04-17 03:24:30|963.81|953.01|963.39|952.59|963.81|953.01|963.39|952.59|4
1650165880000|2022-04-17 03:24:40|963.14|952.34|963.14|952.34|963.14|952.34|963.14|952.34|1
1650165900000|2022-04-17 03:25:00|963.18|952.38|963.18|952.38|963.18|952.38|963.18|952.38|1
1650165910000|2022-04-17 03:25:10|963.34|952.54|963.55|952.75|963.55|952.75|963.34|952.54|2
1650165930000|2022-04-17 03:25:30|963.82|953.02|963.37|952.57|963.88|953.08|963.37|952.57|5
1650165950000|2022-04-17 03:25:50|963.29|952.49|963.59|952.79|963.59|952.79|963.29|952.49|2
1650165960000|2022-04-17 03:26:00|963.65|952.85|963.84|953.04|963.84|953.04|963.65|952.85|2
1650166020000|2022-04-17 03:27:00|963.85|953.05|963.74|952.94|963.85|953.05|963.73|952.93|11
1650166030000|2022-04-17 03:27:10|963.73|952.93|963.74|952.94|963.74|952.94|963.73|952.93|2
1650166040000|2022-04-17 03:27:20|963.73|952.93|964.59|953.79|964.59|953.79|963.73|952.93|5
1650166110000|2022-04-17 03:28:30|964.77|953.97|964.76|953.96|964.77|953.97|964.76|953.96|2
1650166130000|2022-04-17 03:28:50|964.75|953.95|964.78|953.98|964.78|953.98|964.09|953.29|12
1650166200000|2022-04-17 03:30:00|964.62|953.82|964.15|953.35|964.62|953.82|964.15|953.35|3
1650166210000|2022-04-17 03:30:10|964.04|953.24|964|953.2|964.31|953.51|964|953.2|4
1650166220000|2022-04-17 03:30:20|964.11|953.31|964.31|953.51|964.31|953.51|964.11|953.31|2
1650166230000|2022-04-17 03:30:30|964.05|953.25|964.01|953.21|964.05|953.25|964.01|953.21|2
1650166240000|2022-04-17 03:30:40|964.05|953.25|964.05|953.25|964.05|953.25|964.05|953.25|1
1650166260000|2022-04-17 03:31:00|964.15|953.35|964.51|953.71|964.51|953.71|964.05|953.25|4
1650166310000|2022-04-17 03:31:50|964.59|953.79|964.89|954.09|964.89|954.09|964.59|953.79|4
1650166320000|2022-04-17 03:32:00|964.92|954.12|964.92|954.12|964.92|954.12|964.92|954.12|1
1650166350000|2022-04-17 03:32:30|964.91|954.11|964.91|954.11|964.91|954.11|964.91|954.11|1
1650166380000|2022-04-17 03:33:00|964.89|954.09|964.89|954.09|964.89|954.09|964.89|954.09|1
1650166430000|2022-04-17 03:33:50|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1650166440000|2022-04-17 03:34:00|964.89|954.09|964.89|954.09|964.89|954.09|964.89|954.09|1
1650166500000|2022-04-17 03:35:00|964.94|954.14|964.95|954.15|964.95|954.15|964.94|954.14|2
1650166530000|2022-04-17 03:35:30|965.01|954.21|965.01|954.21|965.01|954.21|965.01|954.21|1
1650166540000|2022-04-17 03:35:40|965.07|954.27|965.07|954.27|965.07|954.27|965.07|954.27|1
1650166550000|2022-04-17 03:35:50|965.27|954.47|965.09|954.29|965.4|954.6|965.09|954.29|7
1650166560000|2022-04-17 03:36:00|965|954.2|965|954.2|965|954.2|965|954.2|1
1650166570000|2022-04-17 03:36:10|965.01|954.21|965|954.2|965.01|954.21|965|954.2|2
1650166590000|2022-04-17 03:36:30|965.01|954.21|965|954.2|965.01|954.21|965|954.2|2
1650166630000|2022-04-17 03:37:10|965.04|954.24|965.04|954.24|965.04|954.24|965.04|954.24|1
1650166680000|2022-04-17 03:38:00|965|954.2|965|954.2|965|954.2|965|954.2|1
1650166780000|2022-04-17 03:39:40|965.02|954.22|965.02|954.22|965.02|954.22|965.02|954.22|1
1650166800000|2022-04-17 03:40:00|965.1|954.3|965.26|954.46|965.26|954.46|965.1|954.3|2
1650166810000|2022-04-17 03:40:10|965.1|954.3|965.1|954.3|965.26|954.46|965.1|954.3|3
1650166820000|2022-04-17 03:40:20|965.02|954.22|965.02|954.22|965.02|954.22|965.02|954.22|1
1650166840000|2022-04-17 03:40:40|965.1|954.3|965.09|954.29|965.1|954.3|965.09|954.29|2
1650166860000|2022-04-17 03:41:00|965.01|954.21|965.01|954.21|965.01|954.21|965.01|954.21|1
1650166900000|2022-04-17 03:41:40|964.88|954.08|964.88|954.08|964.88|954.08|964.88|954.08|1
1650166920000|2022-04-17 03:42:00|964.84|954.04|964.53|953.73|964.84|954.04|964.53|953.73|2
1650166930000|2022-04-17 03:42:10|964.45|953.65|964.45|953.65|964.45|953.65|964.45|953.65|1
1650166940000|2022-04-17 03:42:20|964.54|953.74|964.54|953.74|964.54|953.74|964.54|953.74|1
1650166980000|2022-04-17 03:43:00|964.53|953.73|964.16|953.36|964.53|953.73|964.16|953.36|3
1650167000000|2022-04-17 03:43:20|964.17|953.37|964.17|953.37|964.17|953.37|964.17|953.37|1
1650167010000|2022-04-17 03:43:30|964.18|953.38|964.1|953.3|964.18|953.38|964.1|953.3|2
1650167020000|2022-04-17 03:43:40|964.03|953.23|964.03|953.23|964.03|953.23|964.03|953.23|1
1650167030000|2022-04-17 03:43:50|963.97|953.17|964.01|953.21|964.01|953.21|963.97|953.17|2
1650167040000|2022-04-17 03:44:00|964.28|953.48|963.97|953.17|964.34|953.54|963.97|953.17|14
1650167060000|2022-04-17 03:44:20|964.04|953.24|964.04|953.24|964.04|953.24|964.04|953.24|1
1650167090000|2022-04-17 03:44:50|964.05|953.25|964.04|953.24|964.05|953.25|964.04|953.24|2
1650167100000|2022-04-17 03:45:00|964.05|953.25|964.04|953.24|964.05|953.25|964.04|953.24|4
1650167110000|2022-04-17 03:45:10|964.23|953.43|964.23|953.43|964.23|953.43|964.23|953.43|1
1650167120000|2022-04-17 03:45:20|964.18|953.38|964.38|953.58|964.38|953.58|964.18|953.38|5
1650167130000|2022-04-17 03:45:30|964.79|953.99|964.79|953.99|964.86|954.06|964.79|953.99|15
1650167150000|2022-04-17 03:45:50|964.38|953.58|964.03|953.23|964.38|953.58|964.03|953.23|4
1650167160000|2022-04-17 03:46:00|964.05|953.25|964.05|953.25|964.05|953.25|964.05|953.25|1
1650167170000|2022-04-17 03:46:10|964.23|953.43|964.26|953.46|964.26|953.46|964.23|953.43|2
1650167210000|2022-04-17 03:46:50|964.39|953.59|964.39|953.59|964.45|953.65|964.39|953.59|3
1650167220000|2022-04-17 03:47:00|964.3|953.5|964.3|953.5|964.3|953.5|964.3|953.5|1
1650167230000|2022-04-17 03:47:10|964.15|953.35|964.15|953.35|964.15|953.35|964.15|953.35|1
1650167240000|2022-04-17 03:47:20|964.3|953.5|964.3|953.5|964.3|953.5|964.3|953.5|1
1650167280000|2022-04-17 03:48:00|964.23|953.43|964.23|953.43|964.23|953.43|964.23|953.43|1
1650167290000|2022-04-17 03:48:10|964.15|953.35|963.99|953.19|964.15|953.35|963.99|953.19|3
1650167300000|2022-04-17 03:48:20|964.17|953.37|964.17|953.37|964.17|953.37|964.17|953.37|1
1650167310000|2022-04-17 03:48:30|964.36|953.56|964.17|953.37|964.36|953.56|964.17|953.37|2
1650167320000|2022-04-17 03:48:40|963.99|953.19|963.94|953.14|963.99|953.19|963.94|953.14|2
1650167330000|2022-04-17 03:48:50|963.93|953.13|964.05|953.25|964.22|953.42|963.93|953.13|3
1650167340000|2022-04-17 03:49:00|964.03|953.23|963.99|953.19|964.25|953.45|963.99|953.19|13
1650167410000|2022-04-17 03:50:10|964.07|953.27|964.06|953.26|964.07|953.27|964.06|953.26|2
1650167420000|2022-04-17 03:50:20|964.07|953.27|964.07|953.27|964.07|953.27|964.07|953.27|1
1650167430000|2022-04-17 03:50:30|964.06|953.26|964.06|953.26|964.06|953.26|964.06|953.26|1
1650167440000|2022-04-17 03:50:40|964.07|953.27|964.06|953.26|964.07|953.27|964.06|953.26|4
1650167460000|2022-04-17 03:51:00|964.07|953.27|964.07|953.27|964.07|953.27|964.06|953.26|3
1650167470000|2022-04-17 03:51:10|964.05|953.25|964.06|953.26|964.06|953.26|964.05|953.25|8
1650167500000|2022-04-17 03:51:40|964.04|953.24|964.04|953.24|964.04|953.24|964.04|953.24|1
1650167510000|2022-04-17 03:51:50|964.19|953.39|964.19|953.39|964.19|953.39|964.19|953.39|1
1650167520000|2022-04-17 03:52:00|964.17|953.37|964.27|953.47|964.3|953.5|964.17|953.37|4
1650167550000|2022-04-17 03:52:30|964.29|953.49|964.28|953.48|964.29|953.49|964.28|953.48|2
1650167570000|2022-04-17 03:52:50|964.27|953.47|964.27|953.47|964.28|953.48|964.27|953.47|5
1650167600000|2022-04-17 03:53:20|964.4|953.6|964.47|953.67|964.47|953.67|964.4|953.6|2
1650167610000|2022-04-17 03:53:30|964.4|953.6|964.28|953.48|964.4|953.6|964.28|953.48|4
1650167630000|2022-04-17 03:53:50|964.44|953.64|964.28|953.48|964.44|953.64|964.28|953.48|2
1650167640000|2022-04-17 03:54:00|964.22|953.42|964.22|953.42|964.22|953.42|964.22|953.42|1
1650167650000|2022-04-17 03:54:10|964.21|953.41|964.22|953.42|964.22|953.42|964.21|953.41|2
1650167660000|2022-04-17 03:54:20|964.24|953.44|964.22|953.42|964.24|953.44|964.22|953.42|2
1650167690000|2022-04-17 03:54:50|964.24|953.44|964.22|953.42|964.24|953.44|964.22|953.42|2
1650167700000|2022-04-17 03:55:00|964.28|953.48|964.28|953.48|964.28|953.48|964.28|953.48|1
1650167710000|2022-04-17 03:55:10|964.32|953.52|964.28|953.48|964.32|953.52|964.28|953.48|2
1650167730000|2022-04-17 03:55:30|964.27|953.47|964.27|953.47|964.27|953.47|964.27|953.47|1
1650167750000|2022-04-17 03:55:50|964.28|953.48|964.37|953.57|964.37|953.57|964.28|953.48|6
1650167760000|2022-04-17 03:56:00|964.32|953.52|964.33|953.53|964.33|953.53|964.32|953.52|4
1650167770000|2022-04-17 03:56:10|964.32|953.52|964.33|953.53|964.33|953.53|964.32|953.52|6
1650167800000|2022-04-17 03:56:40|964.43|953.63|964.77|953.97|964.77|953.97|964.43|953.63|3
1650167820000|2022-04-17 03:57:00|964.92|954.12|964.92|954.12|964.92|954.12|964.92|954.12|1
1650167870000|2022-04-17 03:57:50|964.95|954.15|964.64|953.84|964.95|954.15|964.44|953.64|8
1650167880000|2022-04-17 03:58:00|964.46|953.66|964.46|953.66|964.46|953.66|964.46|953.66|1
1650167890000|2022-04-17 03:58:10|964.45|953.65|964.46|953.66|964.46|953.66|964.45|953.65|2
1650167900000|2022-04-17 03:58:20|964.45|953.65|964.45|953.65|964.45|953.65|964.45|953.65|1
1650167910000|2022-04-17 03:58:30|964.46|953.66|964.46|953.66|964.46|953.66|964.45|953.65|3
1650167920000|2022-04-17 03:58:40|964.45|953.65|964.46|953.66|964.46|953.66|964.45|953.65|2
1650167930000|2022-04-17 03:58:50|964.45|953.65|964.45|953.65|964.46|953.66|964.45|953.65|7
1650167940000|2022-04-17 03:59:00|964.46|953.66|964.39|953.59|964.46|953.66|964.38|953.58|4
1650167950000|2022-04-17 03:59:10|964.38|953.58|964.39|953.59|964.39|953.59|964.38|953.58|2
1650167960000|2022-04-17 03:59:20|964.79|953.99|964.79|953.99|964.79|953.99|964.79|953.99|1
1650167970000|2022-04-17 03:59:30|964.73|953.93|964.72|953.92|964.73|953.93|964.68|953.88|6
1650167980000|2022-04-17 03:59:40|964.41|953.61|963.66|952.86|964.41|953.61|963.66|952.86|5
1650167990000|2022-04-17 03:59:50|963.67|952.87|963.16|952.36|963.83|953.03|963.16|952.36|9
1650168000000|2022-04-17 04:00:00|962.92|952.12|963.43|952.63|963.43|952.63|962.92|952.12|4
1650168010000|2022-04-17 04:00:10|963.34|952.54|963.3|952.5|963.34|952.54|963.15|952.35|4
1650168020000|2022-04-17 04:00:20|963.38|952.58|963.38|952.58|963.38|952.58|963.38|952.58|1
1650168030000|2022-04-17 04:00:30|963.34|952.54|963.34|952.54|963.34|952.54|963.34|952.54|1
1650168040000|2022-04-17 04:00:40|963.35|952.55|963.62|952.82|963.62|952.82|963.34|952.54|8
1650168060000|2022-04-17 04:01:00|963.75|952.95|963.79|952.99|963.9|953.1|963.75|952.95|3
1650168070000|2022-04-17 04:01:10|963.8|953|963.8|953|963.8|953|963.8|953|1
1650168080000|2022-04-17 04:01:20|963.85|953.05|963.85|953.05|963.85|953.05|963.85|953.05|1
1650168100000|2022-04-17 04:01:40|963.81|953.01|963.81|953.01|963.81|953.01|963.81|953.01|1
1650168120000|2022-04-17 04:02:00|963.66|952.86|963.69|952.89|963.69|952.89|963.66|952.86|2
1650168130000|2022-04-17 04:02:10|963.72|952.92|963.54|952.74|963.72|952.92|963.54|952.74|3
1650168140000|2022-04-17 04:02:20|963.39|952.59|963.39|952.59|963.39|952.59|963.39|952.59|1
1650168150000|2022-04-17 04:02:30|963.17|952.37|963.19|952.39|963.19|952.39|963.17|952.37|2
1650168170000|2022-04-17 04:02:50|963.23|952.43|963.19|952.39|963.25|952.45|963.19|952.39|3
1650168180000|2022-04-17 04:03:00|963.33|952.53|963.28|952.48|963.49|952.69|963.28|952.48|5
1650168260000|2022-04-17 04:04:20|963.38|952.58|963.38|952.58|963.38|952.58|963.38|952.58|1
1650168270000|2022-04-17 04:04:30|963.5|952.7|963.56|952.76|963.56|952.76|963.38|952.58|4
1650168290000|2022-04-17 04:04:50|963.81|953.01|963.81|953.01|963.81|953.01|963.81|953.01|1
1650168300000|2022-04-17 04:05:00|963.83|953.03|964.12|953.32|964.12|953.32|963.83|953.03|8
1650168310000|2022-04-17 04:05:10|964.11|953.31|964.63|953.83|964.63|953.83|964.11|953.31|5
1650168320000|2022-04-17 04:05:20|964.37|953.57|964.51|953.71|964.51|953.71|964.37|953.57|2
1650168330000|2022-04-17 04:05:30|964.37|953.57|964.28|953.48|964.37|953.57|964.28|953.48|2
1650168340000|2022-04-17 04:05:40|964.25|953.45|964.02|953.22|964.25|953.45|964.02|953.22|2
1650168350000|2022-04-17 04:05:50|964.03|953.23|964.07|953.27|964.07|953.27|964.03|953.23|3
1650168360000|2022-04-17 04:06:00|964.11|953.31|963.99|953.19|964.11|953.31|963.99|953.19|7
1650168370000|2022-04-17 04:06:10|964.02|953.22|963.95|953.15|964.02|953.22|963.95|953.15|3
1650168380000|2022-04-17 04:06:20|963.88|953.08|963.24|952.44|963.88|953.08|963.24|952.44|5
1650168390000|2022-04-17 04:06:30|963.46|952.66|963.46|952.66|963.46|952.66|963.46|952.66|1
1650168400000|2022-04-17 04:06:40|963.78|952.98|963.9|953.1|963.9|953.1|963.73|952.93|3
1650168410000|2022-04-17 04:06:50|963.99|953.19|964|953.2|964|953.2|963.99|953.19|2
1650168420000|2022-04-17 04:07:00|964.23|953.43|964.24|953.44|964.24|953.44|964.23|953.43|2
1650168450000|2022-04-17 04:07:30|964.33|953.53|964.17|953.37|964.33|953.53|964.17|953.37|3
1650168470000|2022-04-17 04:07:50|964.15|953.35|964.22|953.42|964.24|953.44|964.15|953.35|5
1650168480000|2022-04-17 04:08:00|963.99|953.19|963.99|953.19|963.99|953.19|963.99|953.19|1
1650168540000|2022-04-17 04:09:00|964.02|953.22|964.23|953.43|964.23|953.43|964.02|953.22|2
1650168570000|2022-04-17 04:09:30|964.1|953.3|964.1|953.3|964.1|953.3|964.1|953.3|1
1650168580000|2022-04-17 04:09:40|964.11|953.31|964.11|953.31|964.11|953.31|964.11|953.31|1
1650168590000|2022-04-17 04:09:50|964.1|953.3|964.09|953.29|964.1|953.3|964.09|953.29|2
1650168600000|2022-04-17 04:10:00|963.92|953.12|963.93|953.13|963.93|953.13|963.92|953.12|2
1650168610000|2022-04-17 04:10:10|963.92|953.12|963.92|953.12|963.92|953.12|963.92|953.12|1
1650168620000|2022-04-17 04:10:20|963.85|953.05|963.22|952.42|963.85|953.05|963.22|952.42|4
1650168630000|2022-04-17 04:10:30|963.03|952.23|963.03|952.23|963.03|952.23|963.03|952.23|1
1650168660000|2022-04-17 04:11:00|962.96|952.16|963.29|952.49|963.29|952.49|962.96|952.16|4
1650168670000|2022-04-17 04:11:10|963.48|952.68|963.48|952.68|963.52|952.72|963.48|952.68|3
1650168680000|2022-04-17 04:11:20|963.52|952.72|963.9|953.1|963.9|953.1|963.48|952.68|5
1650168690000|2022-04-17 04:11:30|963.88|953.08|963.88|953.08|963.88|953.08|963.88|953.08|1
1650168750000|2022-04-17 04:12:30|963.76|952.96|963.76|952.96|963.76|952.96|963.75|952.95|9
1650168770000|2022-04-17 04:12:50|963.75|952.95|963.75|952.95|963.75|952.95|963.75|952.95|1
1650168840000|2022-04-17 04:14:00|963.76|952.96|963.76|952.96|963.76|952.96|963.75|952.95|9
1650168850000|2022-04-17 04:14:10|963.75|952.95|963.76|952.96|963.76|952.96|963.75|952.95|2
1650168860000|2022-04-17 04:14:20|963.75|952.95|963.89|953.09|963.89|953.09|963.75|952.95|6
1650168900000|2022-04-17 04:15:00|963.91|953.11|963.91|953.11|963.91|953.11|963.91|953.11|1
1650168920000|2022-04-17 04:15:20|963.9|953.1|963.9|953.1|963.9|953.1|963.9|953.1|1
1650168950000|2022-04-17 04:15:50|963.91|953.11|963.91|953.11|963.91|953.11|963.91|953.11|1
1650168960000|2022-04-17 04:16:00|964|953.2|963.91|953.11|964|953.2|963.91|953.11|2
1650168970000|2022-04-17 04:16:10|963.84|953.04|963.35|952.55|963.84|953.04|963.35|952.55|3
1650168990000|2022-04-17 04:16:30|963.09|952.29|963.09|952.29|963.09|952.29|963.09|952.29|1
1650169020000|2022-04-17 04:17:00|963.23|952.43|963.23|952.43|963.23|952.43|963.23|952.43|1
1650169030000|2022-04-17 04:17:10|963.04|952.24|963.23|952.43|963.23|952.43|963.04|952.24|2
1650169060000|2022-04-17 04:17:40|963.3|952.5|963.3|952.5|963.3|952.5|963.3|952.5|1
1650169070000|2022-04-17 04:17:50|963.44|952.64|963.73|952.93|963.73|952.93|963.44|952.64|5
1650169080000|2022-04-17 04:18:00|963.79|952.99|963.86|953.06|963.86|953.06|963.79|952.99|2
1650169100000|2022-04-17 04:18:20|963.9|953.1|964.55|953.75|964.56|953.76|963.9|953.1|8
1650169110000|2022-04-17 04:18:30|964.54|953.74|964.55|953.75|964.55|953.75|964.54|953.74|4
1650169120000|2022-04-17 04:18:40|964.71|953.91|965|954.2|965|954.2|964.71|953.91|3
1650169130000|2022-04-17 04:18:50|965.09|954.29|965.09|954.29|965.09|954.29|965.08|954.28|17
1650169140000|2022-04-17 04:19:00|965.08|954.28|965.09|954.29|965.09|954.29|965.08|954.28|18
1650169150000|2022-04-17 04:19:10|965.08|954.28|965.09|954.29|965.09|954.29|965.08|954.28|18
1650169160000|2022-04-17 04:19:20|965.08|954.28|965.09|954.29|965.09|954.29|965.08|954.28|16
1650169170000|2022-04-17 04:19:30|965.08|954.28|965.08|954.28|965.08|954.28|965.08|954.28|1
1650169180000|2022-04-17 04:19:40|965.1|954.3|965.08|954.28|965.1|954.3|965.08|954.28|2
1650169190000|2022-04-17 04:19:50|965.1|954.3|965.1|954.3|965.1|954.3|965.1|954.3|1
1650169200000|2022-04-17 04:20:00|965.02|954.22|965.02|954.22|965.02|954.22|965.02|954.22|1
1650169240000|2022-04-17 04:20:40|965.06|954.26|965.06|954.26|965.06|954.26|965.06|954.26|1
1650169250000|2022-04-17 04:20:50|965.08|954.28|965.08|954.28|965.08|954.28|965.06|954.26|3
1650169260000|2022-04-17 04:21:00|965.06|954.26|965.02|954.22|965.06|954.26|965.02|954.22|8
1650169310000|2022-04-17 04:21:50|964.82|954.02|964.89|954.09|964.89|954.09|964.82|954.02|2
1650169320000|2022-04-17 04:22:00|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1650169350000|2022-04-17 04:22:30|964.91|954.11|964.91|954.11|964.91|954.11|964.91|954.11|1
1650169380000|2022-04-17 04:23:00|964.92|954.12|964.92|954.12|964.92|954.12|964.92|954.12|1
1650169390000|2022-04-17 04:23:10|964.91|954.11|964.91|954.11|964.91|954.11|964.91|954.11|1
1650169400000|2022-04-17 04:23:20|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1650169410000|2022-04-17 04:23:30|964.91|954.11|964.91|954.11|964.91|954.11|964.91|954.11|1
1650169440000|2022-04-17 04:24:00|964.92|954.12|964.92|954.12|964.92|954.12|964.92|954.12|1
1650169460000|2022-04-17 04:24:20|965.02|954.22|965.16|954.36|965.16|954.36|965.02|954.22|2
1650169480000|2022-04-17 04:24:40|965.02|954.22|965.02|954.22|965.16|954.36|965.02|954.22|3
1650169490000|2022-04-17 04:24:50|965.16|954.36|965.08|954.28|965.26|954.46|965.08|954.28|3
1650169500000|2022-04-17 04:25:00|965.1|954.3|965.1|954.3|965.3|954.5|964.99|954.19|5
1650169510000|2022-04-17 04:25:10|964.99|954.19|964.99|954.19|964.99|954.19|964.99|954.19|1
1650169550000|2022-04-17 04:25:50|964.96|954.16|964.96|954.16|964.96|954.16|964.96|954.16|1
1650169620000|2022-04-17 04:27:00|964.99|954.19|964.99|954.19|964.99|954.19|964.99|954.19|1
1650169630000|2022-04-17 04:27:10|964.95|954.15|964.95|954.15|964.95|954.15|964.95|954.15|1
1650169660000|2022-04-17 04:27:40|965.06|954.26|965.06|954.26|965.06|954.26|965.06|954.26|1
1650169670000|2022-04-17 04:27:50|965.11|954.31|965.11|954.31|965.11|954.31|965.11|954.31|1
1650169770000|2022-04-17 04:29:30|965.18|954.38|965.18|954.38|965.18|954.38|965.18|954.38|1
1650169780000|2022-04-17 04:29:40|965.21|954.41|965.02|954.22|965.21|954.41|964.9|954.1|6
1650169900000|2022-04-17 04:31:40|965.07|954.27|965.18|954.38|965.18|954.38|965.07|954.27|2
1650169960000|2022-04-17 04:32:40|965.03|954.23|964.7|953.9|965.03|954.23|964.7|953.9|5
1650169970000|2022-04-17 04:32:50|964.34|953.54|964.34|953.54|964.34|953.54|964.34|953.54|1
1650169980000|2022-04-17 04:33:00|964.03|953.23|964.03|953.23|964.03|953.23|964.03|953.23|1
1650169990000|2022-04-17 04:33:10|963.97|953.17|963.97|953.17|963.97|953.17|963.97|953.17|1
1650170010000|2022-04-17 04:33:30|963.96|953.16|963.93|953.13|963.96|953.16|963.93|953.13|2
1650170040000|2022-04-17 04:34:00|963.88|953.08|963.88|953.08|963.88|953.08|963.88|953.08|1
1650170070000|2022-04-17 04:34:30|963.9|953.1|963.91|953.11|963.91|953.11|963.9|953.1|2
1650170080000|2022-04-17 04:34:40|963.97|953.17|963.97|953.17|963.97|953.17|963.97|953.17|1
1650170090000|2022-04-17 04:34:50|963.91|953.11|963.91|953.11|963.91|953.11|963.91|953.11|1
1650170100000|2022-04-17 04:35:00|963.95|953.15|963.95|953.15|963.95|953.15|963.95|953.15|1
1650170110000|2022-04-17 04:35:10|963.93|953.13|963.93|953.13|963.94|953.14|963.93|953.13|3
1650170120000|2022-04-17 04:35:20|964.04|953.24|964.11|953.31|964.12|953.32|964.04|953.24|10
1650170130000|2022-04-17 04:35:30|964.2|953.4|964.2|953.4|964.2|953.4|964.2|953.4|1
1650170150000|2022-04-17 04:35:50|964.18|953.38|964.57|953.77|964.57|953.77|964.18|953.38|3
1650170160000|2022-04-17 04:36:00|964.61|953.81|964.65|953.85|964.65|953.85|964.6|953.8|3
1650170180000|2022-04-17 04:36:20|964.79|953.99|964.79|953.99|964.79|953.99|964.79|953.99|1
1650170200000|2022-04-17 04:36:40|964.86|954.06|964.79|953.99|964.86|954.06|964.79|953.99|12
1650170210000|2022-04-17 04:36:50|964.86|954.06|964.79|953.99|964.86|954.06|964.79|953.99|4
1650170220000|2022-04-17 04:37:00|964.86|954.06|964.88|954.08|964.88|954.08|964.79|953.99|4
1650170280000|2022-04-17 04:38:00|964.93|954.13|964.93|954.13|964.93|954.13|964.93|954.13|1
1650170290000|2022-04-17 04:38:10|964.98|954.18|964.97|954.17|964.98|954.18|964.97|954.17|2
1650170300000|2022-04-17 04:38:20|964.93|954.13|964.93|954.13|964.93|954.13|964.93|954.13|1
1650170310000|2022-04-17 04:38:30|964.95|954.15|964.95|954.15|964.95|954.15|964.95|954.15|1
1650170320000|2022-04-17 04:38:40|964.94|954.14|964.94|954.14|964.94|954.14|964.94|954.14|1
1650170330000|2022-04-17 04:38:50|964.89|954.09|964.89|954.09|964.89|954.09|964.89|954.09|1
1650170340000|2022-04-17 04:39:00|964.8|954|964.8|954|964.8|954|964.8|954|1
1650170390000|2022-04-17 04:39:50|964.83|954.03|964.83|954.03|964.83|954.03|964.83|954.03|1
1650170400000|2022-04-17 04:40:00|964.89|954.09|964.55|953.75|964.89|954.09|964.53|953.73|6
1650170410000|2022-04-17 04:40:10|964.53|953.73|964.12|953.32|964.55|953.75|964.12|953.32|12
1650170430000|2022-04-17 04:40:30|964.2|953.4|964.2|953.4|964.2|953.4|964.2|953.4|1
1650170450000|2022-04-17 04:40:50|964.18|953.38|964.17|953.37|964.18|953.38|964.17|953.37|2
1650170460000|2022-04-17 04:41:00|964|953.2|964|953.2|964|953.2|964|953.2|1
1650170500000|2022-04-17 04:41:40|964.06|953.26|964.06|953.26|964.06|953.26|964.06|953.26|1
1650170540000|2022-04-17 04:42:20|964.08|953.28|964.08|953.28|964.08|953.28|964.08|953.28|1
1650170570000|2022-04-17 04:42:50|964.22|953.42|964.22|953.42|964.22|953.42|964.22|953.42|1
1650170630000|2022-04-17 04:43:50|964.26|953.46|964.95|954.15|964.95|954.15|964.26|953.46|5
1650170640000|2022-04-17 04:44:00|964.91|954.11|964.91|954.11|964.91|954.11|964.91|954.11|1
1650170660000|2022-04-17 04:44:20|964.62|953.82|964.83|954.03|964.83|954.03|964.62|953.82|3
1650170670000|2022-04-17 04:44:30|964.88|954.08|964.88|954.08|964.88|954.08|964.88|954.08|1
1650170680000|2022-04-17 04:44:40|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1650170700000|2022-04-17 04:45:00|964.92|954.12|964.92|954.12|964.92|954.12|964.92|954.12|1
1650170720000|2022-04-17 04:45:20|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1650170730000|2022-04-17 04:45:30|964.92|954.12|964.92|954.12|964.92|954.12|964.92|954.12|1
1650170740000|2022-04-17 04:45:40|965.07|954.27|964.92|954.12|965.07|954.27|964.92|954.12|2
1650170750000|2022-04-17 04:45:50|964.93|954.13|964.93|954.13|964.93|954.13|964.93|954.13|1
1650170780000|2022-04-17 04:46:20|964.88|954.08|964.89|954.09|964.89|954.09|964.81|954.01|3
1650170790000|2022-04-17 04:46:30|965.04|954.24|965.05|954.25|965.05|954.25|965.04|954.24|2
1650170810000|2022-04-17 04:46:50|964.92|954.12|964.92|954.12|964.92|954.12|964.92|954.12|1
1650170820000|2022-04-17 04:47:00|964.96|954.16|964.96|954.16|964.96|954.16|964.96|954.16|1
1650170900000|2022-04-17 04:48:20|965|954.2|964.88|954.08|965|954.2|964.88|954.08|2
1650170910000|2022-04-17 04:48:30|965.03|954.23|965.05|954.25|965.05|954.25|965.03|954.23|2
1650170930000|2022-04-17 04:48:50|965.03|954.23|965.03|954.23|965.03|954.23|965.03|954.23|1
1650170940000|2022-04-17 04:49:00|965.02|954.22|965.02|954.22|965.02|954.22|965.02|954.22|1
1650170950000|2022-04-17 04:49:10|965.06|954.26|965.06|954.26|965.06|954.26|965.06|954.26|1
1650170980000|2022-04-17 04:49:40|964.71|953.91|964.59|953.79|964.71|953.91|964.59|953.79|5
1650170990000|2022-04-17 04:49:50|964.43|953.63|963.97|953.17|964.49|953.69|963.97|953.17|10
1650171000000|2022-04-17 04:50:00|963.92|953.12|963.91|953.11|964|953.2|963.91|953.11|3
1650171010000|2022-04-17 04:50:10|963.9|953.1|963.91|953.11|963.91|953.11|963.9|953.1|4
1650171030000|2022-04-17 04:50:30|963.88|953.08|963.88|953.08|963.88|953.08|963.88|953.08|1
1650171050000|2022-04-17 04:50:50|963.78|952.98|963.7|952.9|963.78|952.98|963.7|952.9|2
1650171070000|2022-04-17 04:51:10|963.78|952.98|963.78|952.98|963.78|952.98|963.78|952.98|1
1650171120000|2022-04-17 04:52:00|963.8|953|963.8|953|963.8|953|963.8|953|1
1650171170000|2022-04-17 04:52:50|963.78|952.98|963.78|952.98|963.78|952.98|963.78|952.98|1
1650171180000|2022-04-17 04:53:00|963.79|952.99|963.79|952.99|963.79|952.99|963.78|952.98|3
1650171190000|2022-04-17 04:53:10|963.78|952.98|963.79|952.99|963.79|952.99|963.78|952.98|8
1650171230000|2022-04-17 04:53:50|963.89|953.09|963.89|953.09|963.89|953.09|963.89|953.09|1
1650171250000|2022-04-17 04:54:10|963.9|953.1|963.89|953.09|963.9|953.1|963.89|953.09|2
1650171260000|2022-04-17 04:54:20|963.9|953.1|963.91|953.11|963.91|953.11|963.89|953.09|9
1650171270000|2022-04-17 04:54:30|963.92|953.12|964.51|953.71|964.51|953.71|963.92|953.12|10
1650171290000|2022-04-17 04:54:50|964.75|953.95|964.75|953.95|964.75|953.95|964.75|953.95|1
1650171310000|2022-04-17 04:55:10|964.74|953.94|964.74|953.94|964.74|953.94|964.74|953.94|1
1650171360000|2022-04-17 04:56:00|964.76|953.96|964.76|953.96|964.76|953.96|964.76|953.96|1
1650171370000|2022-04-17 04:56:10|964.74|953.94|963.88|953.08|964.74|953.94|963.88|953.08|7
1650171380000|2022-04-17 04:56:20|963.94|953.14|964.03|953.23|964.05|953.25|963.94|953.14|4
1650171420000|2022-04-17 04:57:00|964.06|953.26|964.06|953.26|964.06|953.26|964.06|953.26|1
1650171430000|2022-04-17 04:57:10|964.07|953.27|964.08|953.28|964.08|953.28|964.07|953.27|2
1650171460000|2022-04-17 04:57:40|964.07|953.27|964.07|953.27|964.07|953.27|964.07|953.27|1
1650171480000|2022-04-17 04:58:00|964.03|953.23|964.03|953.23|964.03|953.23|964.03|953.23|1
1650171490000|2022-04-17 04:58:10|964.04|953.24|964.03|953.23|964.06|953.26|964.03|953.23|6
1650171500000|2022-04-17 04:58:20|964.02|953.22|964.05|953.25|964.05|953.25|964.02|953.22|3
1650171530000|2022-04-17 04:58:50|964.03|953.23|964.03|953.23|964.03|953.23|964.03|953.23|1
1650171550000|2022-04-17 04:59:10|964.05|953.25|964.04|953.24|964.05|953.25|964.04|953.24|2
1650171570000|2022-04-17 04:59:30|964.03|953.23|964.03|953.23|964.03|953.23|964.03|953.23|1
1650171600000|2022-04-17 05:00:00|964.04|953.24|964.03|953.23|964.04|953.24|964.03|953.23|2
1650171620000|2022-04-17 05:00:20|964.04|953.24|964.03|953.23|964.06|953.26|964.03|953.23|4
1650171630000|2022-04-17 05:00:30|963.96|953.16|963.96|953.16|963.97|953.17|963.96|953.16|3
1650171640000|2022-04-17 05:00:40|963.76|952.96|963.27|952.47|963.76|952.96|963.27|952.47|2
1650171650000|2022-04-17 05:00:50|963.18|952.38|963.06|952.26|963.18|952.38|963.06|952.26|8
1650171660000|2022-04-17 05:01:00|963.07|952.27|962.91|952.11|963.07|952.27|962.91|952.11|3
1650171670000|2022-04-17 05:01:10|962.92|952.12|962.89|952.09|962.92|952.12|962.89|952.09|2
1650171680000|2022-04-17 05:01:20|962.9|952.1|962.84|952.04|962.9|952.1|962.84|952.04|7
1650171720000|2022-04-17 05:02:00|962.78|951.98|962.61|951.81|962.78|951.98|962.61|951.81|2
1650171740000|2022-04-17 05:02:20|962.62|951.82|962.62|951.82|962.62|951.82|962.62|951.82|1
1650171780000|2022-04-17 05:03:00|962.56|951.76|962.56|951.76|962.57|951.77|962.56|951.76|5
1650171790000|2022-04-17 05:03:10|962.64|951.84|962.64|951.84|962.64|951.84|962.64|951.84|1
1650171840000|2022-04-17 05:04:00|962.62|951.82|962.6|951.8|962.84|952.04|962.6|951.8|3
1650171850000|2022-04-17 05:04:10|962.61|951.81|962.66|951.86|962.66|951.86|962.6|951.8|5
1650171900000|2022-04-17 05:05:00|962.65|951.85|962.5|951.7|962.65|951.85|962.5|951.7|2
1650171950000|2022-04-17 05:05:50|962.62|951.82|962.88|952.08|962.88|952.08|962.62|951.82|2
1650171960000|2022-04-17 05:06:00|962.9|952.1|962.96|952.16|962.96|952.16|962.9|952.1|3
1650171970000|2022-04-17 05:06:10|963.06|952.26|963.06|952.26|963.06|952.26|963.06|952.26|1
1650172010000|2022-04-17 05:06:50|963.09|952.29|963.16|952.36|963.16|952.36|963.09|952.29|2
1650172020000|2022-04-17 05:07:00|963.17|952.37|963.36|952.56|963.36|952.56|963.17|952.37|4
1650172070000|2022-04-17 05:07:50|963.37|952.57|963.36|952.56|963.37|952.57|963.36|952.56|2
1650172080000|2022-04-17 05:08:00|963.37|952.57|963.27|952.47|963.37|952.57|963.27|952.47|14
1650172090000|2022-04-17 05:08:10|963.28|952.48|963.27|952.47|963.28|952.48|963.27|952.47|2
1650172110000|2022-04-17 05:08:30|963.29|952.49|963.29|952.49|963.29|952.49|963.29|952.49|1
1650172120000|2022-04-17 05:08:40|963.28|952.48|963.43|952.63|963.43|952.63|963.28|952.48|2
1650172130000|2022-04-17 05:08:50|963.4|952.6|963.44|952.64|963.45|952.65|963.4|952.6|4
1650172150000|2022-04-17 05:09:10|963.47|952.67|963.76|952.96|963.76|952.96|963.47|952.67|3
1650172180000|2022-04-17 05:09:40|963.72|952.92|963.72|952.92|963.72|952.92|963.72|952.92|1
1650172190000|2022-04-17 05:09:50|963.43|952.63|963.41|952.61|963.43|952.63|963.4|952.6|10
1650172220000|2022-04-17 05:10:20|963.29|952.49|963.29|952.49|963.29|952.49|963.29|952.49|1
1650172250000|2022-04-17 05:10:50|963.31|952.51|963.3|952.5|963.31|952.51|963.29|952.49|3
1650172260000|2022-04-17 05:11:00|963.22|952.42|963.22|952.42|963.22|952.42|963.22|952.42|1
1650172330000|2022-04-17 05:12:10|963.21|952.41|963.21|952.41|963.21|952.41|963.21|952.41|1
1650172350000|2022-04-17 05:12:30|963.3|952.5|963.68|952.88|963.68|952.88|963.3|952.5|3
1650172360000|2022-04-17 05:12:40|963.4|952.6|963.44|952.64|963.44|952.64|963.4|952.6|3
1650172370000|2022-04-17 05:12:50|963.41|952.61|963.39|952.59|963.44|952.64|963.39|952.59|3
1650172380000|2022-04-17 05:13:00|963.42|952.62|963.42|952.62|963.42|952.62|963.42|952.62|1
1650172410000|2022-04-17 05:13:30|963.47|952.67|963.47|952.67|963.47|952.67|963.47|952.67|1
1650172420000|2022-04-17 05:13:40|963.53|952.73|963.42|952.62|963.53|952.73|963.42|952.62|3
1650172450000|2022-04-17 05:14:10|963.65|952.85|963.65|952.85|963.65|952.85|963.65|952.85|1
1650172460000|2022-04-17 05:14:20|963.62|952.82|963.62|952.82|963.62|952.82|963.62|952.82|1
1650172470000|2022-04-17 05:14:30|963.49|952.69|963.37|952.57|963.49|952.69|963.37|952.57|2
1650172490000|2022-04-17 05:14:50|963.46|952.66|963.48|952.68|963.48|952.68|963.46|952.66|2
1650172500000|2022-04-17 05:15:00|963.55|952.75|963.55|952.75|963.55|952.75|963.55|952.75|1
1650172550000|2022-04-17 05:15:50|963.62|952.82|963.62|952.82|963.62|952.82|963.62|952.82|1
1650172560000|2022-04-17 05:16:00|963.57|952.77|963.57|952.77|963.57|952.77|963.57|952.77|1
1650172580000|2022-04-17 05:16:20|963.59|952.79|963.59|952.79|963.59|952.79|963.59|952.79|1
1650172590000|2022-04-17 05:16:30|963.6|952.8|963.59|952.79|963.6|952.8|963.59|952.79|4
1650172600000|2022-04-17 05:16:40|963.6|952.8|963.63|952.83|963.63|952.83|963.59|952.79|5
1650172620000|2022-04-17 05:17:00|963.65|952.85|963.65|952.85|963.65|952.85|963.65|952.85|1
1650172640000|2022-04-17 05:17:20|963.54|952.74|963.56|952.76|963.57|952.77|963.54|952.74|12
1650172650000|2022-04-17 05:17:30|963.57|952.77|963.57|952.77|963.57|952.77|963.56|952.76|3
1650172680000|2022-04-17 05:18:00|963.59|952.79|963.59|952.79|963.59|952.79|963.59|952.79|1
1650172710000|2022-04-17 05:18:30|963.6|952.8|963.59|952.79|963.6|952.8|963.59|952.79|4
1650172720000|2022-04-17 05:18:40|963.57|952.77|963.58|952.78|963.58|952.78|963.57|952.77|2
1650172750000|2022-04-17 05:19:10|963.63|952.83|963.74|952.94|963.74|952.94|963.63|952.83|2
1650172760000|2022-04-17 05:19:20|964.05|953.25|964.15|953.35|964.15|953.35|964.05|953.25|2
1650172780000|2022-04-17 05:19:40|964.08|953.28|964.08|953.28|964.08|953.28|964.08|953.28|1
1650172800000|2022-04-17 05:20:00|964.04|953.24|964.04|953.24|964.04|953.24|964.04|953.24|1
1650172810000|2022-04-17 05:20:10|963.9|953.1|963.81|953.01|963.9|953.1|963.81|953.01|2
1650172830000|2022-04-17 05:20:30|963.85|953.05|963.85|953.05|963.85|953.05|963.85|953.05|1
1650172860000|2022-04-17 05:21:00|963.93|953.13|963.93|953.13|963.93|953.13|963.93|953.13|1
1650172920000|2022-04-17 05:22:00|963.98|953.18|963.89|953.09|963.98|953.18|963.89|953.09|2
1650172940000|2022-04-17 05:22:20|963.94|953.14|963.94|953.14|963.94|953.14|963.94|953.14|1
1650172950000|2022-04-17 05:22:30|963.98|953.18|964.18|953.38|964.18|953.38|963.98|953.18|2
1650172960000|2022-04-17 05:22:40|964.23|953.43|964.36|953.56|964.36|953.56|964.23|953.43|2
1650172980000|2022-04-17 05:23:00|964.71|953.91|964.71|953.91|964.71|953.91|964.71|953.91|1
1650172990000|2022-04-17 05:23:10|964.91|954.11|964.92|954.12|964.92|954.12|964.91|954.11|2
1650173000000|2022-04-17 05:23:20|965.03|954.23|965.04|954.24|965.04|954.24|965.03|954.23|2
1650173040000|2022-04-17 05:24:00|964.91|954.11|964.91|954.11|964.91|954.11|964.91|954.11|1
1650173060000|2022-04-17 05:24:20|965.13|954.33|964.91|954.11|965.13|954.33|964.91|954.11|2
1650173100000|2022-04-17 05:25:00|965.07|954.27|965.07|954.27|965.07|954.27|965.07|954.27|1
1650173130000|2022-04-17 05:25:30|965.68|954.88|965.7|954.9|965.7|954.9|965.68|954.88|3
1650173150000|2022-04-17 05:25:50|965.81|955.01|965.81|955.01|965.81|955.01|965.81|955.01|1
1650173160000|2022-04-17 05:26:00|965.82|955.02|965.82|955.02|965.82|955.02|965.82|955.02|1
1650173180000|2022-04-17 05:26:20|965.81|955.01|965.99|955.19|965.99|955.19|965.81|955.01|2
1650173190000|2022-04-17 05:26:30|965.97|955.17|966.02|955.22|966.02|955.22|965.97|955.17|2
1650173200000|2022-04-17 05:26:40|966.03|955.23|966.02|955.22|966.03|955.23|966.02|955.22|4
1650173210000|2022-04-17 05:26:50|965.93|955.13|965.93|955.13|965.93|955.13|965.93|955.13|1
1650173230000|2022-04-17 05:27:10|966.01|955.21|966.01|955.21|966.01|955.21|966.01|955.21|1
1650173240000|2022-04-17 05:27:20|966.03|955.23|966.15|955.35|966.15|955.35|966.03|955.23|2
1650173260000|2022-04-17 05:27:40|966.16|955.36|966.15|955.35|966.16|955.36|966.15|955.35|6
1650173280000|2022-04-17 05:28:00|966.14|955.34|966.14|955.34|966.14|955.34|966.14|955.34|1
1650173290000|2022-04-17 05:28:10|966.07|955.27|966.07|955.27|966.07|955.27|966.07|955.27|1
1650173300000|2022-04-17 05:28:20|966.2|955.4|966.2|955.4|966.2|955.4|966.2|955.4|1
1650173310000|2022-04-17 05:28:30|966.13|955.33|966.13|955.33|966.13|955.33|966.13|955.33|1
1650173320000|2022-04-17 05:28:40|966.09|955.29|966.09|955.29|966.09|955.29|966.09|955.29|1
1650173330000|2022-04-17 05:28:50|966.21|955.41|966.21|955.41|966.21|955.41|966.21|955.41|1
1650173390000|2022-04-17 05:29:50|966.22|955.42|966.09|955.29|966.44|955.64|966.09|955.29|5
1650173400000|2022-04-17 05:30:00|966.06|955.26|966.06|955.26|966.06|955.26|966.06|955.26|1
1650173430000|2022-04-17 05:30:30|966.1|955.3|966.06|955.26|966.1|955.3|966.06|955.26|2
1650173460000|2022-04-17 05:31:00|966.05|955.25|966.05|955.25|966.05|955.25|966.05|955.25|1
1650173520000|2022-04-17 05:32:00|966.06|955.26|966.06|955.26|966.06|955.26|966.06|955.26|1
1650173530000|2022-04-17 05:32:10|966.05|955.25|966.06|955.26|966.06|955.26|966.05|955.25|6
1650173540000|2022-04-17 05:32:20|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1650173550000|2022-04-17 05:32:30|965.78|954.98|965.92|955.12|965.92|955.12|965.7|954.9|6
1650173580000|2022-04-17 05:33:00|966.02|955.22|966.02|955.22|966.02|955.22|966.02|955.22|1
1650173600000|2022-04-17 05:33:20|965.92|955.12|965.58|954.78|965.92|955.12|965.58|954.78|13
1650173610000|2022-04-17 05:33:30|965.86|955.06|965.86|955.06|965.86|955.06|965.68|954.88|3
1650173640000|2022-04-17 05:34:00|965.94|955.14|965.7|954.9|965.94|955.14|965.7|954.9|4
1650173650000|2022-04-17 05:34:10|965.57|954.77|965.59|954.79|965.59|954.79|965.57|954.77|2
1650173660000|2022-04-17 05:34:20|965.67|954.87|965.84|955.04|965.85|955.05|965.67|954.87|11
1650173670000|2022-04-17 05:34:30|965.67|954.87|965.55|954.75|965.67|954.87|965.55|954.75|2
1650173680000|2022-04-17 05:34:40|965.57|954.77|965.57|954.77|965.64|954.84|965.57|954.77|3
1650173690000|2022-04-17 05:34:50|965.69|954.89|965.67|954.87|965.74|954.94|965.67|954.87|6
1650173700000|2022-04-17 05:35:00|965.72|954.92|965.57|954.77|965.72|954.92|965.57|954.77|19
1650173710000|2022-04-17 05:35:10|965.59|954.79|965.59|954.79|965.66|954.86|965.58|954.78|15
1650173720000|2022-04-17 05:35:20|965.55|954.75|965.55|954.75|965.62|954.82|965.55|954.75|3
1650173730000|2022-04-17 05:35:30|965.66|954.86|965.63|954.83|965.9|955.1|965.63|954.83|6
1650173740000|2022-04-17 05:35:40|965.66|954.86|965.72|954.92|965.72|954.92|965.63|954.83|20
1650173750000|2022-04-17 05:35:50|965.71|954.91|965.7|954.9|965.71|954.91|965.7|954.9|2
1650173760000|2022-04-17 05:36:00|965.52|954.72|965.62|954.82|965.62|954.82|965.51|954.71|5
1650173770000|2022-04-17 05:36:10|965.73|954.93|965.73|954.93|965.77|954.97|965.73|954.93|7
1650173780000|2022-04-17 05:36:20|965.77|954.97|965.83|955.03|965.83|955.03|965.73|954.93|12
1650173810000|2022-04-17 05:36:50|965.82|955.02|965.83|955.03|965.83|955.03|965.82|955.02|6
1650173820000|2022-04-17 05:37:00|965.82|955.02|965.79|954.99|965.83|955.03|965.79|954.99|12
1650173840000|2022-04-17 05:37:20|965.74|954.94|965.74|954.94|965.74|954.94|965.74|954.94|1
1650173850000|2022-04-17 05:37:30|965.79|954.99|965.79|954.99|965.81|955.01|965.79|954.99|5
1650173860000|2022-04-17 05:37:40|965.81|955.01|965.83|955.03|965.83|955.03|965.79|954.99|6
1650173880000|2022-04-17 05:38:00|965.87|955.07|965.87|955.07|965.87|955.07|965.87|955.07|1
1650173900000|2022-04-17 05:38:20|965.74|954.94|965.74|954.94|965.79|954.99|965.73|954.93|7
1650173910000|2022-04-17 05:38:30|965.73|954.93|965.73|954.93|965.78|954.98|965.73|954.93|15
1650173920000|2022-04-17 05:38:40|965.78|954.98|965.73|954.93|965.78|954.98|965.73|954.93|20
1650173930000|2022-04-17 05:38:50|965.74|954.94|965.73|954.93|965.79|954.99|965.73|954.93|18
1650173940000|2022-04-17 05:39:00|965.74|954.94|965.73|954.93|965.78|954.98|965.73|954.93|16
1650173950000|2022-04-17 05:39:10|965.74|954.94|965.73|954.93|965.74|954.94|965.73|954.93|16
1650173960000|2022-04-17 05:39:20|965.74|954.94|965.73|954.93|965.78|954.98|965.73|954.93|14
1650173970000|2022-04-17 05:39:30|965.78|954.98|965.74|954.94|965.78|954.98|965.73|954.93|3
1650174000000|2022-04-17 05:40:00|965.77|954.97|965.77|954.97|965.77|954.97|965.77|954.97|1
1650174010000|2022-04-17 05:40:10|965.76|954.96|965.76|954.96|965.77|954.97|965.76|954.96|7
1650174020000|2022-04-17 05:40:20|965.77|954.97|965.77|954.97|965.81|955.01|965.76|954.96|6
1650174030000|2022-04-17 05:40:30|965.72|954.92|965.51|954.71|965.72|954.92|965.51|954.71|19
1650174040000|2022-04-17 05:40:40|965.54|954.74|965.51|954.71|965.54|954.74|965.51|954.71|18
1650174050000|2022-04-17 05:40:50|965.54|954.74|965.61|954.81|965.61|954.81|965.51|954.71|5
1650174060000|2022-04-17 05:41:00|965.58|954.78|965.72|954.92|965.73|954.93|965.58|954.78|14
1650174070000|2022-04-17 05:41:10|965.73|954.93|965.72|954.92|965.73|954.93|965.72|954.92|14
1650174100000|2022-04-17 05:41:40|965.73|954.93|965.73|954.93|965.73|954.93|965.72|954.92|3
1650174110000|2022-04-17 05:41:50|965.72|954.92|965.92|955.12|965.92|955.12|965.72|954.92|5
1650174120000|2022-04-17 05:42:00|966.04|955.24|966.04|955.24|966.04|955.24|966.04|955.24|1
1650174130000|2022-04-17 05:42:10|966.02|955.22|966.02|955.22|966.02|955.22|966.02|955.22|1
1650174160000|2022-04-17 05:42:40|966.03|955.23|966.25|955.45|966.25|955.45|966.03|955.23|2
1650174170000|2022-04-17 05:42:50|966.33|955.53|966.41|955.61|966.41|955.61|966.33|955.53|2
1650174180000|2022-04-17 05:43:00|966.43|955.63|966.43|955.63|966.43|955.63|966.43|955.63|1
1650174220000|2022-04-17 05:43:40|966.37|955.57|966.37|955.57|966.37|955.57|966.37|955.57|1
1650174230000|2022-04-17 05:43:50|966.4|955.6|966.37|955.57|966.4|955.6|966.37|955.57|2
1650174240000|2022-04-17 05:44:00|966.08|955.28|965.62|954.82|966.08|955.28|965.62|954.82|4
1650174250000|2022-04-17 05:44:10|965.61|954.81|965.62|954.82|965.62|954.82|965.61|954.81|4
1650174260000|2022-04-17 05:44:20|965.61|954.81|965.62|954.82|965.62|954.82|965.61|954.81|8
1650174270000|2022-04-17 05:44:30|965.61|954.81|965.62|954.82|965.62|954.82|965.61|954.81|6
1650174280000|2022-04-17 05:44:40|965.55|954.75|965.55|954.75|965.55|954.75|965.55|954.75|1
1650174300000|2022-04-17 05:45:00|965.49|954.69|965.61|954.81|965.61|954.81|965.49|954.69|2
1650174310000|2022-04-17 05:45:10|965.84|955.04|965.84|955.04|965.85|955.05|965.84|955.04|3
1650174330000|2022-04-17 05:45:30|965.85|955.05|965.91|955.11|965.91|955.11|965.84|955.04|5
1650174340000|2022-04-17 05:45:40|966.02|955.22|966.02|955.22|966.02|955.22|966.02|955.22|1
1650174350000|2022-04-17 05:45:50|965.95|955.15|965.95|955.15|965.95|955.15|965.95|955.15|1
1650174360000|2022-04-17 05:46:00|965.96|955.16|965.95|955.15|965.96|955.16|965.95|955.15|2
1650174400000|2022-04-17 05:46:40|965.97|955.17|965.97|955.17|965.97|955.17|965.97|955.17|1
1650174430000|2022-04-17 05:47:10|965.93|955.13|965.93|955.13|965.93|955.13|965.93|955.13|1
1650174450000|2022-04-17 05:47:30|965.99|955.19|966.82|956.02|966.83|956.03|965.99|955.19|10
1650174460000|2022-04-17 05:47:40|966.83|956.03|966.14|955.34|966.83|956.03|966.14|955.34|14
1650174470000|2022-04-17 05:47:50|966.21|955.41|966.21|955.41|966.21|955.41|966.21|955.41|1
1650174480000|2022-04-17 05:48:00|966.26|955.46|966.26|955.46|966.26|955.46|966.26|955.46|1
1650174490000|2022-04-17 05:48:10|966.07|955.27|966.07|955.27|966.07|955.27|966.07|955.27|1
1650174510000|2022-04-17 05:48:30|966.04|955.24|966.04|955.24|966.04|955.24|966.04|955.24|1
1650174520000|2022-04-17 05:48:40|966.03|955.23|966.03|955.23|966.03|955.23|966.03|955.23|1
1650174530000|2022-04-17 05:48:50|966.05|955.25|966.05|955.25|966.05|955.25|966.05|955.25|1
1650174550000|2022-04-17 05:49:10|966.06|955.26|966.06|955.26|966.06|955.26|966.06|955.26|1
1650174560000|2022-04-17 05:49:20|966.02|955.22|966.02|955.22|966.02|955.22|966.02|955.22|1
1650174580000|2022-04-17 05:49:40|966.01|955.21|965.91|955.11|966.01|955.21|965.91|955.11|2
1650174590000|2022-04-17 05:49:50|965.92|955.12|965.92|955.12|965.92|955.12|965.92|955.12|1
1650174600000|2022-04-17 05:50:00|965.78|954.98|965.78|954.98|965.78|954.98|965.78|954.98|1
1650174610000|2022-04-17 05:50:10|965.77|954.97|965.77|954.97|965.78|954.98|965.77|954.97|9
1650174620000|2022-04-17 05:50:20|965.78|954.98|965.77|954.97|965.78|954.98|965.77|954.97|18
1650174630000|2022-04-17 05:50:30|965.78|954.98|965.74|954.94|965.78|954.98|965.43|954.63|18
1650174640000|2022-04-17 05:50:40|965.88|955.08|965.97|955.17|965.97|955.17|965.88|955.08|3
1650174660000|2022-04-17 05:51:00|966.11|955.31|966.11|955.31|966.11|955.31|966.11|955.31|1
1650174670000|2022-04-17 05:51:10|966.02|955.22|966.02|955.22|966.02|955.22|966.02|955.22|1
1650174740000|2022-04-17 05:52:20|965.89|955.09|965.89|955.09|965.89|955.09|965.89|955.09|1
1650174750000|2022-04-17 05:52:30|966.04|955.24|966.04|955.24|966.04|955.24|966.04|955.24|1
1650174780000|2022-04-17 05:53:00|966.06|955.26|966.06|955.26|966.06|955.26|966.06|955.26|1
1650174800000|2022-04-17 05:53:20|965.9|955.1|965.9|955.1|965.91|955.11|965.9|955.1|3
1650174810000|2022-04-17 05:53:30|965.91|955.11|965.9|955.1|965.91|955.11|965.9|955.1|2
1650174820000|2022-04-17 05:53:40|965.91|955.11|965.9|955.1|965.91|955.11|965.9|955.1|4
1650174840000|2022-04-17 05:54:00|965.93|955.13|965.93|955.13|965.93|955.13|965.93|955.13|1
1650174870000|2022-04-17 05:54:30|966.12|955.32|966.66|955.86|966.66|955.86|966.12|955.32|4
1650174880000|2022-04-17 05:54:40|966.98|956.18|966.97|956.17|967.02|956.22|966.97|956.17|6
1650174900000|2022-04-17 05:55:00|966.95|956.15|966.95|956.15|966.95|956.15|966.95|956.15|1
1650174930000|2022-04-17 05:55:30|966.96|956.16|966.96|956.16|966.97|956.17|966.96|956.16|7
1650174940000|2022-04-17 05:55:40|966.97|956.17|966.96|956.16|966.97|956.17|966.96|956.16|10
1650174950000|2022-04-17 05:55:50|966.97|956.17|966.95|956.15|966.97|956.17|966.95|956.15|11
1650174960000|2022-04-17 05:56:00|966.96|956.16|966.83|956.03|966.96|956.16|966.82|956.02|7
1650174970000|2022-04-17 05:56:10|966.82|956.02|966.83|956.03|966.83|956.03|966.82|956.02|2
1650174980000|2022-04-17 05:56:20|966.82|956.02|966.82|956.02|966.83|956.03|966.55|955.75|12
1650174990000|2022-04-17 05:56:30|966.88|956.08|966.83|956.03|966.88|956.08|966.83|956.03|2
1650175000000|2022-04-17 05:56:40|966.8|956|966.09|955.29|966.8|956|966.09|955.29|3
1650175020000|2022-04-17 05:57:00|966.08|955.28|966.08|955.28|966.08|955.28|966.08|955.28|1
1650175030000|2022-04-17 05:57:10|966.49|955.69|966.57|955.77|966.57|955.77|966.49|955.69|3
1650175040000|2022-04-17 05:57:20|966.65|955.85|966.81|956.01|966.81|956.01|966.65|955.85|4
1650175050000|2022-04-17 05:57:30|966.85|956.05|966.94|956.14|966.94|956.14|966.85|956.05|3
1650175070000|2022-04-17 05:57:50|967.69|956.89|967.38|956.58|967.82|957.02|967.38|956.58|10
1650175080000|2022-04-17 05:58:00|967.3|956.5|967.3|956.5|967.3|956.5|967.3|956.5|1
1650175120000|2022-04-17 05:58:40|967.28|956.48|966.58|955.78|967.28|956.48|966.58|955.78|7
1650175140000|2022-04-17 05:59:00|966.33|955.53|966.33|955.53|966.33|955.53|966.33|955.53|1
1650175150000|2022-04-17 05:59:10|966.31|955.51|966.28|955.48|966.31|955.51|966.28|955.48|2
1650175160000|2022-04-17 05:59:20|966.3|955.5|966.28|955.48|966.3|955.5|966.28|955.48|2
1650175180000|2022-04-17 05:59:40|966.18|955.38|966.18|955.38|966.18|955.38|966.18|955.38|1
1650175190000|2022-04-17 05:59:50|966.16|955.36|966.13|955.33|966.16|955.36|966.13|955.33|14
1650175200000|2022-04-17 06:00:00|966.15|955.35|965.97|955.17|966.15|955.35|965.96|955.16|5
1650175220000|2022-04-17 06:00:20|966.13|955.33|965.95|955.15|966.13|955.33|965.95|955.15|3
1650175240000|2022-04-17 06:00:40|965.9|955.1|965.9|955.1|965.91|955.11|965.9|955.1|7
1650175250000|2022-04-17 06:00:50|965.91|955.11|965.78|954.98|965.91|955.11|965.78|954.98|9
1650175270000|2022-04-17 06:01:10|965.79|954.99|965.95|955.15|965.95|955.15|965.79|954.99|2
1650175280000|2022-04-17 06:01:20|965.97|955.17|965.97|955.17|965.98|955.18|965.97|955.17|5
1650175290000|2022-04-17 06:01:30|965.98|955.18|965.93|955.13|965.98|955.18|965.93|955.13|3
1650175310000|2022-04-17 06:01:50|965.97|955.17|965.97|955.17|965.98|955.18|965.97|955.17|5
1650175340000|2022-04-17 06:02:20|965.93|955.13|965.93|955.13|965.93|955.13|965.93|955.13|1
1650175360000|2022-04-17 06:02:40|965.92|955.12|965.92|955.12|965.93|955.13|965.92|955.12|15
1650175380000|2022-04-17 06:03:00|965.97|955.17|965.97|955.17|965.97|955.17|965.97|955.17|1
1650175390000|2022-04-17 06:03:10|965.98|955.18|965.97|955.17|965.98|955.18|965.97|955.17|4
1650175400000|2022-04-17 06:03:20|966.11|955.31|966.28|955.48|966.28|955.48|966.11|955.31|3
1650175410000|2022-04-17 06:03:30|966.19|955.39|966.19|955.39|966.19|955.39|966.19|955.39|1
1650175430000|2022-04-17 06:03:50|965.82|955.02|965.82|955.02|965.82|955.02|965.68|954.88|3
1650175440000|2022-04-17 06:04:00|965.97|955.17|965.97|955.17|965.97|955.17|965.97|955.17|1
1650175450000|2022-04-17 06:04:10|965.98|955.18|966.14|955.34|966.26|955.46|965.83|955.03|6
1650175460000|2022-04-17 06:04:20|966.1|955.3|965.97|955.17|966.1|955.3|965.97|955.17|3
1650175470000|2022-04-17 06:04:30|965.98|955.18|965.97|955.17|965.98|955.18|965.97|955.17|6
1650175480000|2022-04-17 06:04:40|965.8|955|965.75|954.95|965.8|955|965.75|954.95|2
1650175490000|2022-04-17 06:04:50|965.76|954.96|965.8|955|965.8|955|965.75|954.95|10
1650175500000|2022-04-17 06:05:00|965.79|954.99|965.8|955|965.8|955|965.79|954.99|2
1650175510000|2022-04-17 06:05:10|965.89|955.09|965.89|955.09|965.89|955.09|965.89|955.09|1
1650175520000|2022-04-17 06:05:20|965.9|955.1|965.88|955.08|965.9|955.1|965.88|955.08|2
1650175560000|2022-04-17 06:06:00|965.95|955.15|965.95|955.15|965.95|955.15|965.95|955.15|1
1650175570000|2022-04-17 06:06:10|965.91|955.11|965.91|955.11|965.91|955.11|965.91|955.11|1
1650175580000|2022-04-17 06:06:20|965.88|955.08|965.88|955.08|965.88|955.08|965.88|955.08|1
1650175630000|2022-04-17 06:07:10|965.97|955.17|965.97|955.17|965.97|955.17|965.97|955.17|1
1650175640000|2022-04-17 06:07:20|965.96|955.16|965.11|954.31|965.96|955.16|965.1|954.3|7
1650175650000|2022-04-17 06:07:30|965.1|954.3|965.03|954.23|965.11|954.31|965.03|954.23|17
1650175660000|2022-04-17 06:07:40|965.13|954.33|965.18|954.38|965.18|954.38|965.03|954.23|8
1650175680000|2022-04-17 06:08:00|965.23|954.43|965.4|954.6|965.4|954.6|965.23|954.43|3
1650175700000|2022-04-17 06:08:20|965.37|954.57|965.8|955|965.8|955|965.37|954.57|3
1650175740000|2022-04-17 06:09:00|965.82|955.02|965.88|955.08|965.88|955.08|965.82|955.02|2
1650175770000|2022-04-17 06:09:30|966.02|955.22|966.16|955.36|966.2|955.4|966.02|955.22|3
1650175800000|2022-04-17 06:10:00|966.24|955.44|965.89|955.09|966.24|955.44|965.89|955.09|2
1650175820000|2022-04-17 06:10:20|965.86|955.06|965.86|955.06|965.86|955.06|965.86|955.06|1
1650175830000|2022-04-17 06:10:30|965.83|955.03|965.83|955.03|965.83|955.03|965.83|955.03|1
1650175840000|2022-04-17 06:10:40|965.77|954.97|965.77|954.97|965.77|954.97|965.77|954.97|1
1650175860000|2022-04-17 06:11:00|965.82|955.02|965.82|955.02|965.82|955.02|965.82|955.02|1
1650175870000|2022-04-17 06:11:10|965.73|954.93|965.63|954.83|965.73|954.93|965.63|954.83|2
1650175900000|2022-04-17 06:11:40|965.6|954.8|965.6|954.8|965.6|954.8|965.6|954.8|1
1650175910000|2022-04-17 06:11:50|965.65|954.85|965.65|954.85|965.65|954.85|965.65|954.85|1
1650175930000|2022-04-17 06:12:10|965.67|954.87|965.67|954.87|965.67|954.87|965.67|954.87|1
1650175940000|2022-04-17 06:12:20|965.79|954.99|965.79|954.99|965.79|954.99|965.79|954.99|1
1650175960000|2022-04-17 06:12:40|965.74|954.94|965.74|954.94|965.74|954.94|965.74|954.94|1
1650175970000|2022-04-17 06:12:50|965.79|954.99|965.88|955.08|965.88|955.08|965.79|954.99|2
1650175980000|2022-04-17 06:13:00|965.79|954.99|965.79|954.99|965.79|954.99|965.79|954.99|1
1650176000000|2022-04-17 06:13:20|965.8|955|965.8|955|965.8|955|965.8|955|1
1650176010000|2022-04-17 06:13:30|965.85|955.05|965.85|955.05|965.85|955.05|965.85|955.05|1
1650176030000|2022-04-17 06:13:50|965.88|955.08|965.92|955.12|965.92|955.12|965.88|955.08|2
1650176040000|2022-04-17 06:14:00|966.05|955.25|966.05|955.25|966.05|955.25|966.05|955.25|1
1650176050000|2022-04-17 06:14:10|966.1|955.3|966.29|955.49|966.29|955.49|966.1|955.3|3
1650176070000|2022-04-17 06:14:30|966.42|955.62|966.42|955.62|966.42|955.62|966.42|955.62|1
1650176080000|2022-04-17 06:14:40|966.61|955.81|966.61|955.81|966.61|955.81|966.61|955.81|1
1650176090000|2022-04-17 06:14:50|966.73|955.93|966.95|956.15|966.95|956.15|966.73|955.93|4
1650176100000|2022-04-17 06:15:00|966.92|956.12|966.92|956.12|966.92|956.12|966.92|956.12|1
1650176110000|2022-04-17 06:15:10|966.77|955.97|966.77|955.97|966.77|955.97|966.77|955.97|1
1650176120000|2022-04-17 06:15:20|966.76|955.96|966.76|955.96|966.76|955.96|966.76|955.96|1
1650176130000|2022-04-17 06:15:30|966.79|955.99|966.79|955.99|966.79|955.99|966.79|955.99|1
1650176140000|2022-04-17 06:15:40|966.83|956.03|966.9|956.1|966.9|956.1|966.83|956.03|2
1650176180000|2022-04-17 06:16:20|966.88|956.08|966.48|955.68|966.88|956.08|966.47|955.67|4
1650176190000|2022-04-17 06:16:30|966.5|955.7|966.5|955.7|966.5|955.7|966.5|955.7|1
1650176200000|2022-04-17 06:16:40|966.54|955.74|966.61|955.81|966.61|955.81|966.54|955.74|2
1650176210000|2022-04-17 06:16:50|966.63|955.83|966.63|955.83|966.63|955.83|966.63|955.83|1
1650176220000|2022-04-17 06:17:00|966.73|955.93|967.02|956.22|967.02|956.22|966.73|955.93|3
1650176230000|2022-04-17 06:17:10|967.24|956.44|967.24|956.44|967.24|956.44|967.24|956.44|1
1650176240000|2022-04-17 06:17:20|967.25|956.45|967.25|956.45|967.25|956.45|967.25|956.45|1
1650176250000|2022-04-17 06:17:30|967.24|956.44|967.24|956.44|967.24|956.44|967.24|956.44|1
1650176260000|2022-04-17 06:17:40|967.12|956.32|967.11|956.31|967.12|956.32|967.11|956.31|2
1650176280000|2022-04-17 06:18:00|967.07|956.27|967.07|956.27|967.07|956.27|967.07|956.27|1
1650176290000|2022-04-17 06:18:10|967.15|956.35|967.15|956.35|967.15|956.35|967.15|956.35|1
1650176300000|2022-04-17 06:18:20|967.17|956.37|967.17|956.37|967.17|956.37|967.17|956.37|1
1650176310000|2022-04-17 06:18:30|967.13|956.33|967.13|956.33|967.13|956.33|967.13|956.33|1
1650176320000|2022-04-17 06:18:40|967.14|956.34|967.18|956.38|967.18|956.38|967.14|956.34|3
1650176330000|2022-04-17 06:18:50|967.19|956.39|967.19|956.39|967.19|956.39|967.19|956.39|1
1650176360000|2022-04-17 06:19:20|967.15|956.35|967.15|956.35|967.15|956.35|967.15|956.35|1
1650176390000|2022-04-17 06:19:50|967.07|956.27|967.07|956.27|967.07|956.27|967.07|956.27|1
1650176400000|2022-04-17 06:20:00|967.06|956.26|967.06|956.26|967.06|956.26|967.06|956.26|1
1650176420000|2022-04-17 06:20:20|967.19|956.39|967.19|956.39|967.19|956.39|967.19|956.39|1
1650176430000|2022-04-17 06:20:30|967.26|956.46|967.27|956.47|967.27|956.47|967.26|956.46|2
1650176450000|2022-04-17 06:20:50|967.11|956.31|967.11|956.31|967.11|956.31|967.11|956.31|1
1650176480000|2022-04-17 06:21:20|967.27|956.47|967.27|956.47|967.27|956.47|967.27|956.47|1
1650176490000|2022-04-17 06:21:30|967.3|956.5|967.3|956.5|967.3|956.5|967.3|956.5|1
1650176540000|2022-04-17 06:22:20|967.11|956.31|967.13|956.33|967.13|956.33|967.11|956.31|2
1650176550000|2022-04-17 06:22:30|967.11|956.31|967.06|956.26|967.13|956.33|966.87|956.07|6
1650176570000|2022-04-17 06:22:50|966.91|956.11|966.91|956.11|966.91|956.11|966.91|956.11|1
1650176580000|2022-04-17 06:23:00|966.95|956.15|966.95|956.15|966.95|956.15|966.95|956.15|1
1650176610000|2022-04-17 06:23:30|966.93|956.13|966.93|956.13|966.93|956.13|966.93|956.13|1
1650176620000|2022-04-17 06:23:40|966.92|956.12|966.92|956.12|966.92|956.12|966.92|956.12|1
1650176640000|2022-04-17 06:24:00|966.95|956.15|966.95|956.15|966.95|956.15|966.95|956.15|1
1650176650000|2022-04-17 06:24:10|966.89|956.09|966.89|956.09|966.89|956.09|966.89|956.09|1
1650176660000|2022-04-17 06:24:20|966.87|956.07|966.63|955.83|966.87|956.07|966.43|955.63|5
1650176670000|2022-04-17 06:24:30|966.64|955.84|966.63|955.83|966.64|955.84|966.63|955.83|6
1650176680000|2022-04-17 06:24:40|966.64|955.84|966.63|955.83|966.64|955.84|966.63|955.83|2
1650176690000|2022-04-17 06:24:50|966.41|955.61|964.67|953.87|966.41|955.61|964.67|953.87|20
1650176700000|2022-04-17 06:25:00|964.72|953.92|964.35|953.55|964.72|953.92|964.35|953.55|5
1650176710000|2022-04-17 06:25:10|964.39|953.59|964.39|953.59|964.39|953.59|964.39|953.59|1
1650176720000|2022-04-17 06:25:20|964.21|953.41|964.21|953.41|964.21|953.41|964.21|953.41|1
1650176730000|2022-04-17 06:25:30|964.19|953.39|964.49|953.69|964.5|953.7|964.19|953.39|21
1650176740000|2022-04-17 06:25:40|964.5|953.7|964.5|953.7|964.5|953.7|964.49|953.69|9
1650176750000|2022-04-17 06:25:50|964.49|953.69|963.95|953.15|964.5|953.7|963.95|953.15|16
1650176760000|2022-04-17 06:26:00|963.96|953.16|963.91|953.11|963.96|953.16|963.91|953.11|4
1650176770000|2022-04-17 06:26:10|963.9|953.1|963.9|953.1|963.9|953.1|963.9|953.1|1
1650176780000|2022-04-17 06:26:20|963.91|953.11|963.87|953.07|963.91|953.11|963.87|953.07|2
1650176820000|2022-04-17 06:27:00|963.91|953.11|963.91|953.11|963.91|953.11|963.91|953.11|1
1650176830000|2022-04-17 06:27:10|963.71|952.91|963.71|952.91|963.71|952.91|963.71|952.91|1
1650176870000|2022-04-17 06:27:50|963.73|952.93|964.25|953.45|964.7|953.9|963.73|952.93|10
1650176880000|2022-04-17 06:28:00|964.29|953.49|963.33|952.53|964.31|953.51|963.33|952.53|9
1650176940000|2022-04-17 06:29:00|962.89|952.09|963.04|952.24|963.04|952.24|962.89|952.09|2
1650176960000|2022-04-17 06:29:20|963.06|952.26|962.99|952.19|963.06|952.26|962.99|952.19|2
1650176990000|2022-04-17 06:29:50|962.98|952.18|962.99|952.19|962.99|952.19|962.98|952.18|4
1650177000000|2022-04-17 06:30:00|962.98|952.18|962.78|951.98|962.99|952.19|962.78|951.98|8
1650177030000|2022-04-17 06:30:30|962.88|952.08|962.88|952.08|962.88|952.08|962.88|952.08|1
1650177060000|2022-04-17 06:31:00|962.9|952.1|962.9|952.1|962.9|952.1|962.9|952.1|1
1650177080000|2022-04-17 06:31:20|962.92|952.12|962.92|952.12|962.92|952.12|962.92|952.12|1
1650177120000|2022-04-17 06:32:00|962.94|952.14|962.94|952.14|962.94|952.14|962.94|952.14|1
1650177130000|2022-04-17 06:32:10|963.17|952.37|963.66|952.86|963.92|953.12|963.17|952.37|8
1650177140000|2022-04-17 06:32:20|963.87|953.07|963.87|953.07|963.87|953.07|963.87|953.07|1
1650177160000|2022-04-17 06:32:40|963.79|952.99|963.79|952.99|963.79|952.99|963.79|952.99|1
1650177180000|2022-04-17 06:33:00|963.81|953.01|963.81|953.01|963.84|953.04|963.81|953.01|3
1650177190000|2022-04-17 06:33:10|963.82|953.02|963.81|953.01|963.82|953.02|963.81|953.01|6
1650177200000|2022-04-17 06:33:20|963.85|953.05|963.85|953.05|963.85|953.05|963.85|953.05|1
1650177220000|2022-04-17 06:33:40|963.75|952.95|963.75|952.95|963.75|952.95|963.75|952.95|1
1650177230000|2022-04-17 06:33:50|963.85|953.05|963.83|953.03|963.85|953.05|963.83|953.03|2
1650177240000|2022-04-17 06:34:00|964.05|953.25|964.45|953.65|964.45|953.65|964.05|953.25|2
1650177250000|2022-04-17 06:34:10|964.76|953.96|964.76|953.96|964.76|953.96|964.76|953.96|1
1650177260000|2022-04-17 06:34:20|964.84|954.04|964.84|954.04|964.84|954.04|964.84|954.04|1
1650177270000|2022-04-17 06:34:30|964.85|954.05|964.85|954.05|964.85|954.05|964.85|954.05|1
1650177280000|2022-04-17 06:34:40|964.84|954.04|964.85|954.05|964.85|954.05|964.84|954.04|4
1650177290000|2022-04-17 06:34:50|964.84|954.04|963.96|953.16|964.85|954.05|963.96|953.16|12
1650177300000|2022-04-17 06:35:00|963.78|952.98|963.78|952.98|963.78|952.98|963.78|952.98|1
1650177320000|2022-04-17 06:35:20|963.85|953.05|963.85|953.05|963.85|953.05|963.85|953.05|1
1650177360000|2022-04-17 06:36:00|963.91|953.11|963.96|953.16|963.96|953.16|963.91|953.11|3
1650177380000|2022-04-17 06:36:20|964.02|953.22|963.96|953.16|964.02|953.22|963.96|953.16|2
1650177420000|2022-04-17 06:37:00|964.01|953.21|963.95|953.15|964.01|953.21|963.95|953.15|2
1650177470000|2022-04-17 06:37:50|963.93|953.13|963.9|953.1|963.93|953.13|963.87|953.07|3
1650177490000|2022-04-17 06:38:10|963.91|953.11|963.89|953.09|963.91|953.11|963.89|953.09|2
1650177500000|2022-04-17 06:38:20|963.91|953.11|963.89|953.09|963.91|953.11|963.89|953.09|2
1650177530000|2022-04-17 06:38:50|963.95|953.15|963.95|953.15|963.95|953.15|963.95|953.15|1
1650177540000|2022-04-17 06:39:00|963.93|953.13|963.93|953.13|963.93|953.13|963.93|953.13|1
1650177590000|2022-04-17 06:39:50|963.91|953.11|963.95|953.15|963.95|953.15|963.91|953.11|2
1650177620000|2022-04-17 06:40:20|963.97|953.17|963.97|953.17|963.97|953.17|963.97|953.17|1
1650177670000|2022-04-17 06:41:10|964.01|953.21|964.18|953.38|964.18|953.38|964.01|953.21|3
1650177690000|2022-04-17 06:41:30|964.46|953.66|964.02|953.22|964.46|953.66|964.02|953.22|3
1650177710000|2022-04-17 06:41:50|963.94|953.14|963.94|953.14|963.94|953.14|963.94|953.14|1
1650177720000|2022-04-17 06:42:00|963.99|953.19|963.93|953.13|963.99|953.19|963.93|953.13|2
1650177750000|2022-04-17 06:42:30|963.89|953.09|964.09|953.29|964.09|953.29|963.89|953.09|2
1650177780000|2022-04-17 06:43:00|964.11|953.31|964.11|953.31|964.11|953.31|964.11|953.31|1
1650177810000|2022-04-17 06:43:30|964.08|953.28|964.08|953.28|964.08|953.28|964.08|953.28|1
1650177820000|2022-04-17 06:43:40|964.06|953.26|964.09|953.29|964.09|953.29|964.06|953.26|2
1650177840000|2022-04-17 06:44:00|964.08|953.28|963.44|952.64|964.08|953.28|963.44|952.64|7
1650177850000|2022-04-17 06:44:10|963.43|952.63|963.43|952.63|963.43|952.63|963.43|952.63|1
1650177880000|2022-04-17 06:44:40|963.25|952.45|963.25|952.45|963.25|952.45|963.25|952.45|1
1650177930000|2022-04-17 06:45:30|962.88|952.08|962.74|951.94|962.92|952.12|962.74|951.94|5
1650177940000|2022-04-17 06:45:40|962.81|952.01|962.81|952.01|962.81|952.01|962.81|952.01|1
1650177950000|2022-04-17 06:45:50|962.73|951.93|962.73|951.93|962.73|951.93|962.73|951.93|1
1650177960000|2022-04-17 06:46:00|962.72|951.92|963.03|952.23|963.03|952.23|962.72|951.92|3
1650177970000|2022-04-17 06:46:10|963.17|952.37|963.44|952.64|963.44|952.64|963.17|952.37|2
1650177980000|2022-04-17 06:46:20|963.17|952.37|963.03|952.23|963.17|952.37|963.03|952.23|2
1650177990000|2022-04-17 06:46:30|963|952.2|963|952.2|963.01|952.21|963|952.2|9
1650178000000|2022-04-17 06:46:40|963.01|952.21|963.36|952.56|963.37|952.57|963|952.2|8
1650178010000|2022-04-17 06:46:50|963.37|952.57|963.37|952.57|963.37|952.57|963.36|952.56|9
1650178020000|2022-04-17 06:47:00|963.44|952.64|963.44|952.64|963.44|952.64|963.44|952.64|1
1650178040000|2022-04-17 06:47:20|963.17|952.37|963.17|952.37|963.17|952.37|963.17|952.37|1
1650178050000|2022-04-17 06:47:30|963.41|952.61|963.41|952.61|963.41|952.61|963.41|952.61|1
1650178060000|2022-04-17 06:47:40|963.42|952.62|963.42|952.62|963.42|952.62|963.42|952.62|1
1650178070000|2022-04-17 06:47:50|963.7|952.9|963.68|952.88|963.7|952.9|963.68|952.88|2
1650178080000|2022-04-17 06:48:00|963.7|952.9|963.7|952.9|963.7|952.9|963.7|952.9|1
1650178090000|2022-04-17 06:48:10|963.88|953.08|963.88|953.08|963.88|953.08|963.88|953.08|1
1650178130000|2022-04-17 06:48:50|963.83|953.03|963.83|953.03|963.83|953.03|963.83|953.03|1
1650178140000|2022-04-17 06:49:00|963.82|953.02|963.13|952.33|963.84|953.04|963.13|952.33|11
1650178150000|2022-04-17 06:49:10|963|952.2|963.12|952.32|963.56|952.76|963|952.2|8
1650178160000|2022-04-17 06:49:20|963|952.2|963.05|952.25|963.05|952.25|963|952.2|3
1650178170000|2022-04-17 06:49:30|963.04|952.24|962.94|952.14|963.05|952.25|962.94|952.14|5
1650178180000|2022-04-17 06:49:40|962.81|952.01|962.81|952.01|962.81|952.01|962.81|952.01|1
1650178190000|2022-04-17 06:49:50|962.8|952|962.8|952|962.8|952|962.8|952|1
1650178220000|2022-04-17 06:50:20|962.86|952.06|962.86|952.06|962.86|952.06|962.86|952.06|1
1650178260000|2022-04-17 06:51:00|963.02|952.22|963.02|952.22|963.02|952.22|963.02|952.22|1
1650178270000|2022-04-17 06:51:10|963.13|952.33|963.04|952.24|963.13|952.33|963.03|952.23|3
1650178280000|2022-04-17 06:51:20|963.1|952.3|963.1|952.3|963.1|952.3|963.1|952.3|1
1650178320000|2022-04-17 06:52:00|963.02|952.22|963.02|952.22|963.02|952.22|963.02|952.22|1
1650178330000|2022-04-17 06:52:10|962.87|952.07|962.88|952.08|962.88|952.08|962.87|952.07|2
1650178380000|2022-04-17 06:53:00|963.1|952.3|963.1|952.3|963.1|952.3|963.1|952.3|1
1650178390000|2022-04-17 06:53:10|963.08|952.28|963.04|952.24|963.09|952.29|963.04|952.24|4
1650178410000|2022-04-17 06:53:30|963.05|952.25|963.22|952.42|963.22|952.42|963.04|952.24|3
1650178440000|2022-04-17 06:54:00|963.1|952.3|963.1|952.3|963.1|952.3|963.1|952.3|1
1650178450000|2022-04-17 06:54:10|963.06|952.26|963.06|952.26|963.07|952.27|963.06|952.26|3
1650178460000|2022-04-17 06:54:20|963.07|952.27|963.06|952.26|963.07|952.27|963.06|952.26|10
1650178470000|2022-04-17 06:54:30|963.07|952.27|963.06|952.26|963.07|952.27|963.06|952.26|2
1650178480000|2022-04-17 06:54:40|963.07|952.27|963.06|952.26|963.07|952.27|963.06|952.26|8
1650178490000|2022-04-17 06:54:50|963.11|952.31|963.11|952.31|963.11|952.31|963.11|952.31|1
1650178500000|2022-04-17 06:55:00|963.12|952.32|963.12|952.32|963.12|952.32|963.12|952.32|1
1650178510000|2022-04-17 06:55:10|963.16|952.36|963.12|952.32|963.16|952.36|963.11|952.31|3
1650178550000|2022-04-17 06:55:50|962.8|952|962.89|952.09|962.89|952.09|962.8|952|2
1650178560000|2022-04-17 06:56:00|963.11|952.31|963.11|952.31|963.11|952.31|963.11|952.31|1
1650178570000|2022-04-17 06:56:10|963.12|952.32|963.12|952.32|963.12|952.32|963.12|952.32|1
1650178580000|2022-04-17 06:56:20|963.17|952.37|963.17|952.37|963.17|952.37|963.17|952.37|1
1650178610000|2022-04-17 06:56:50|963.09|952.29|963.09|952.29|963.09|952.29|963.09|952.29|1
1650178620000|2022-04-17 06:57:00|963.22|952.42|963.26|952.46|963.93|953.13|963.21|952.41|12
1650178630000|2022-04-17 06:57:10|963.34|952.54|963.34|952.54|963.35|952.55|963.34|952.54|11
1650178640000|2022-04-17 06:57:20|963.35|952.55|963.05|952.25|963.35|952.55|963.05|952.25|12
1650178680000|2022-04-17 06:58:00|963.4|952.6|963.4|952.6|963.4|952.6|963.4|952.6|1
1650178690000|2022-04-17 06:58:10|963.42|952.62|963.42|952.62|963.42|952.62|963.41|952.61|7
1650178700000|2022-04-17 06:58:20|963.41|952.61|962.94|952.14|963.41|952.61|962.94|952.14|17
1650178710000|2022-04-17 06:58:30|962.93|952.13|962.93|952.13|962.94|952.14|962.93|952.13|3
1650178720000|2022-04-17 06:58:40|962.87|952.07|962.87|952.07|962.87|952.07|962.87|952.07|1
1650178730000|2022-04-17 06:58:50|962.88|952.08|962.84|952.04|962.88|952.08|962.84|952.04|2
1650178740000|2022-04-17 06:59:00|962.87|952.07|962.88|952.08|962.88|952.08|962.87|952.07|2
1650178770000|2022-04-17 06:59:30|962.86|952.06|962.86|952.06|962.87|952.07|962.86|952.06|3
1650178780000|2022-04-17 06:59:40|962.7|951.9|962.7|951.9|962.7|951.9|962.7|951.9|1
1650178800000|2022-04-17 07:00:00|962.5|951.7|962.71|951.91|962.71|951.91|962.39|951.59|6
1650178810000|2022-04-17 07:00:10|962.88|952.08|962.88|952.08|962.88|952.08|962.88|952.08|1
1650178860000|2022-04-17 07:01:00|963.06|952.26|963.06|952.26|963.06|952.26|963.06|952.26|1
1650178910000|2022-04-17 07:01:50|963.08|952.28|963.08|952.28|963.08|952.28|963.08|952.28|1
1650178920000|2022-04-17 07:02:00|963.06|952.26|963.06|952.26|963.06|952.26|963.06|952.26|1
1650178930000|2022-04-17 07:02:10|963.12|952.32|963.12|952.32|963.12|952.32|963.12|952.32|1
1650178950000|2022-04-17 07:02:30|963.1|952.3|962.8|952|963.1|952.3|962.8|952|3
1650178960000|2022-04-17 07:02:40|962.93|952.13|963.1|952.3|963.1|952.3|962.93|952.13|2
1650178970000|2022-04-17 07:02:50|962.97|952.17|962.63|951.83|962.97|952.17|962.63|951.83|3
1650178980000|2022-04-17 07:03:00|962.58|951.78|962.58|951.78|962.58|951.78|962.58|951.78|1
1650178990000|2022-04-17 07:03:10|962.75|951.95|962.97|952.17|962.97|952.17|962.58|951.78|4
1650179020000|2022-04-17 07:03:40|963.03|952.23|963.07|952.27|963.07|952.27|963.03|952.23|2
1650179040000|2022-04-17 07:04:00|963.03|952.23|963.04|952.24|963.04|952.24|963.03|952.23|2
1650179060000|2022-04-17 07:04:20|963.08|952.28|963.08|952.28|963.08|952.28|963.08|952.28|1
1650179080000|2022-04-17 07:04:40|962.77|951.97|962.71|951.91|962.77|951.97|962.71|951.91|2
1650179090000|2022-04-17 07:04:50|962.66|951.86|962.82|952.02|962.82|952.02|962.66|951.86|2
1650179100000|2022-04-17 07:05:00|962.79|951.99|962.87|952.07|962.87|952.07|962.79|951.99|2
1650179130000|2022-04-17 07:05:30|962.99|952.19|962.99|952.19|962.99|952.19|962.99|952.19|1
1650179150000|2022-04-17 07:05:50|963|952.2|963|952.2|963|952.2|963|952.2|1
1650179160000|2022-04-17 07:06:00|962.91|952.11|962.91|952.11|963|952.2|962.91|952.11|3
1650179170000|2022-04-17 07:06:10|962.92|952.12|963.81|953.01|963.81|953.01|962.91|952.11|7
1650179190000|2022-04-17 07:06:30|963.86|953.06|963.86|953.06|963.86|953.06|963.86|953.06|1
1650179210000|2022-04-17 07:06:50|963.91|953.11|963.93|953.13|963.93|953.13|963.91|953.11|3
1650179220000|2022-04-17 07:07:00|963.92|953.12|963.92|953.12|963.92|953.12|963.92|953.12|1
1650179240000|2022-04-17 07:07:20|963.89|953.09|963.89|953.09|963.89|953.09|963.89|953.09|1
1650179250000|2022-04-17 07:07:30|963.97|953.17|963.97|953.17|963.97|953.17|963.97|953.17|1
1650179270000|2022-04-17 07:07:50|964.04|953.24|964.81|954.01|964.81|954.01|964.04|953.24|5
1650179280000|2022-04-17 07:08:00|964.95|954.15|964.95|954.15|964.95|954.15|964.95|954.15|1
1650179290000|2022-04-17 07:08:10|965.01|954.21|965.01|954.21|965.01|954.21|965.01|954.21|1
1650179300000|2022-04-17 07:08:20|965.02|954.22|965.02|954.22|965.02|954.22|965.02|954.22|1
1650179320000|2022-04-17 07:08:40|965.01|954.21|964.95|954.15|965.02|954.22|964.92|954.12|6
1650179330000|2022-04-17 07:08:50|964.96|954.16|964.96|954.16|964.96|954.16|964.96|954.16|1
1650179340000|2022-04-17 07:09:00|964.95|954.15|964.96|954.16|964.96|954.16|964.95|954.15|2
1650179350000|2022-04-17 07:09:10|965.04|954.24|965.04|954.24|965.04|954.24|965.04|954.24|1
1650179380000|2022-04-17 07:09:40|965.11|954.31|965.12|954.32|965.12|954.32|965.11|954.31|2
1650179390000|2022-04-17 07:09:50|965.13|954.33|965.12|954.32|965.13|954.33|965.11|954.31|13
1650179400000|2022-04-17 07:10:00|965.11|954.31|965.1|954.3|965.11|954.31|965.1|954.3|2
1650179410000|2022-04-17 07:10:10|965.11|954.31|965.11|954.31|965.11|954.31|965.11|954.31|1
1650179440000|2022-04-17 07:10:40|965.12|954.32|965.11|954.31|965.12|954.32|965.11|954.31|6
1650179450000|2022-04-17 07:10:50|965.09|954.29|964.88|954.08|965.09|954.29|964.88|954.08|3
1650179460000|2022-04-17 07:11:00|964.78|953.98|964.78|953.98|964.78|953.98|964.78|953.98|1
1650179470000|2022-04-17 07:11:10|964.87|954.07|964.87|954.07|964.87|954.07|964.87|954.07|1
1650179490000|2022-04-17 07:11:30|964.8|954|964.8|954|964.8|954|964.8|954|1
1650179520000|2022-04-17 07:12:00|964.82|954.02|964.82|954.02|964.82|954.02|964.82|954.02|1
1650179560000|2022-04-17 07:12:40|964.85|954.05|964.85|954.05|964.85|954.05|964.85|954.05|1
1650179570000|2022-04-17 07:12:50|964.82|954.02|964.82|954.02|964.82|954.02|964.82|954.02|1
1650179580000|2022-04-17 07:13:00|964.85|954.05|964.85|954.05|964.85|954.05|964.85|954.05|1
1650179620000|2022-04-17 07:13:40|964.89|954.09|964.89|954.09|964.89|954.09|964.89|954.09|1
1650179630000|2022-04-17 07:13:50|964.9|954.1|964.92|954.12|964.92|954.12|964.9|954.1|2
1650179640000|2022-04-17 07:14:00|965.08|954.28|965.08|954.28|965.08|954.28|965.08|954.28|1
1650179670000|2022-04-17 07:14:30|965.11|954.31|965.11|954.31|965.11|954.31|965.11|954.31|1
1650179680000|2022-04-17 07:14:40|965.13|954.33|965.13|954.33|965.13|954.33|965.13|954.33|1
1650179700000|2022-04-17 07:15:00|965.2|954.4|965.2|954.4|965.2|954.4|965.2|954.4|1
1650179740000|2022-04-17 07:15:40|965.21|954.41|965.22|954.42|965.22|954.42|965.21|954.41|2
1650179750000|2022-04-17 07:15:50|965.25|954.45|965.26|954.46|965.26|954.46|965.25|954.45|2
1650179760000|2022-04-17 07:16:00|965.19|954.39|965.19|954.39|965.19|954.39|965.19|954.39|1
1650179770000|2022-04-17 07:16:10|965.15|954.35|965.15|954.35|965.15|954.35|965.15|954.35|1
1650179800000|2022-04-17 07:16:40|965.16|954.36|965.16|954.36|965.16|954.36|965.16|954.36|1
1650179820000|2022-04-17 07:17:00|965.13|954.33|965.13|954.33|965.13|954.33|965.13|954.33|1
1650179840000|2022-04-17 07:17:20|965.39|954.59|965.39|954.59|965.39|954.59|965.39|954.59|1
1650179850000|2022-04-17 07:17:30|965.16|954.36|965.16|954.36|965.16|954.36|965.16|954.36|1
1650179880000|2022-04-17 07:18:00|965.25|954.45|965.25|954.45|965.25|954.45|965.25|954.45|1
1650179900000|2022-04-17 07:18:20|965.32|954.52|965.32|954.52|965.32|954.52|965.32|954.52|1
1650179920000|2022-04-17 07:18:40|965.2|954.4|965.2|954.4|965.2|954.4|965.2|954.4|1
1650179960000|2022-04-17 07:19:20|965.21|954.41|965.22|954.42|965.22|954.42|965.21|954.41|2
1650179980000|2022-04-17 07:19:40|965.23|954.43|965.22|954.42|965.23|954.43|965.22|954.42|2
1650180000000|2022-04-17 07:20:00|965.32|954.52|965.31|954.51|965.32|954.52|965.31|954.51|2
1650180030000|2022-04-17 07:20:30|965.32|954.52|965.32|954.52|965.32|954.52|965.32|954.52|1
1650180060000|2022-04-17 07:21:00|965.26|954.46|965.26|954.46|965.26|954.46|965.26|954.46|1
1650180090000|2022-04-17 07:21:30|964.94|954.14|964.9|954.1|964.94|954.14|964.9|954.1|3
1650180110000|2022-04-17 07:21:50|964.83|954.03|964.44|953.64|964.83|954.03|964.44|953.64|3
1650180120000|2022-04-17 07:22:00|964.5|953.7|964.5|953.7|964.5|953.7|964.5|953.7|1
1650180130000|2022-04-17 07:22:10|964.55|953.75|963.98|953.18|964.55|953.75|963.97|953.17|4
1650180150000|2022-04-17 07:22:30|963.95|953.15|963.95|953.15|963.95|953.15|963.95|953.15|1
1650180160000|2022-04-17 07:22:40|963.91|953.11|963.9|953.1|963.91|953.11|963.9|953.1|2
1650180170000|2022-04-17 07:22:50|963.91|953.11|963.91|953.11|963.91|953.11|963.9|953.1|3
1650180180000|2022-04-17 07:23:00|963.89|953.09|963.89|953.09|963.89|953.09|963.89|953.09|1
1650180200000|2022-04-17 07:23:20|963.85|953.05|963.85|953.05|963.85|953.05|963.85|953.05|1
1650180210000|2022-04-17 07:23:30|963.84|953.04|963.84|953.04|963.84|953.04|963.73|952.93|3
1650180220000|2022-04-17 07:23:40|963.73|952.93|963.15|952.35|963.73|952.93|963.15|952.35|7
1650180240000|2022-04-17 07:24:00|963.13|952.33|962.91|952.11|963.13|952.33|962.9|952.1|6
1650180250000|2022-04-17 07:24:10|962.97|952.17|962.98|952.18|962.98|952.18|962.97|952.17|2
1650180260000|2022-04-17 07:24:20|962.97|952.17|962.97|952.17|962.97|952.17|962.97|952.17|1
1650180280000|2022-04-17 07:24:40|963.04|952.24|963.04|952.24|963.04|952.24|963.03|952.23|3
1650180290000|2022-04-17 07:24:50|963.03|952.23|963.04|952.24|963.04|952.24|963.03|952.23|2
1650180300000|2022-04-17 07:25:00|963.03|952.23|963.03|952.23|963.04|952.24|963.03|952.23|3
1650180310000|2022-04-17 07:25:10|962.99|952.19|962.99|952.19|962.99|952.19|962.99|952.19|1
1650180320000|2022-04-17 07:25:20|962.91|952.11|962.91|952.11|962.91|952.11|962.91|952.11|1
1650180330000|2022-04-17 07:25:30|962.9|952.1|962.91|952.11|962.91|952.11|962.9|952.1|6
1650180340000|2022-04-17 07:25:40|962.92|952.12|962.9|952.1|962.92|952.12|962.9|952.1|2
1650180420000|2022-04-17 07:27:00|962.91|952.11|962.91|952.11|962.91|952.11|962.91|952.11|1
1650180450000|2022-04-17 07:27:30|962.92|952.12|962.91|952.11|962.92|952.12|962.91|952.11|2
1650180620000|2022-04-17 07:30:20|963.04|952.24|963.77|952.97|963.77|952.97|963.04|952.24|5
1650180630000|2022-04-17 07:30:30|963.83|953.03|963.83|953.03|963.83|953.03|963.83|953.03|1
1650180660000|2022-04-17 07:31:00|963.89|953.09|963.89|953.09|963.89|953.09|963.89|953.09|1
1650180710000|2022-04-17 07:31:50|963.87|953.07|963.87|953.07|963.87|953.07|963.82|953.02|3
1650180720000|2022-04-17 07:32:00|963.74|952.94|963.74|952.94|963.74|952.94|963.74|952.94|1
1650180740000|2022-04-17 07:32:20|963.73|952.93|963.73|952.93|963.73|952.93|963.73|952.93|1
1650180750000|2022-04-17 07:32:30|963.74|952.94|963.74|952.94|963.74|952.94|963.74|952.94|1
1650180780000|2022-04-17 07:33:00|963.72|952.92|963.79|952.99|963.79|952.99|963.72|952.92|2
1650180820000|2022-04-17 07:33:40|963.89|953.09|963.89|953.09|963.89|953.09|963.89|953.09|1
1650180860000|2022-04-17 07:34:20|963.9|953.1|963.9|953.1|963.9|953.1|963.9|953.1|1
1650180900000|2022-04-17 07:35:00|963.93|953.13|963.93|953.13|963.93|953.13|963.93|953.13|1
1650180960000|2022-04-17 07:36:00|963.9|953.1|963.93|953.13|963.93|953.13|963.9|953.1|2
1650180980000|2022-04-17 07:36:20|963.91|953.11|963.91|953.11|963.91|953.11|963.91|953.11|1
1650180990000|2022-04-17 07:36:30|963.89|953.09|963.89|953.09|963.89|953.09|963.89|953.09|1
1650181000000|2022-04-17 07:36:40|963.8|953|963.8|953|963.8|953|963.8|953|1
1650181010000|2022-04-17 07:36:50|963.66|952.86|963.25|952.45|963.66|952.86|963.25|952.45|2
1650181020000|2022-04-17 07:37:00|963.42|952.62|963.8|953|963.8|953|963.42|952.62|3
1650181030000|2022-04-17 07:37:10|963.77|952.97|963.77|952.97|963.77|952.97|963.77|952.97|1
1650181050000|2022-04-17 07:37:30|963.62|952.82|963.56|952.76|963.62|952.82|963.56|952.76|4
1650181060000|2022-04-17 07:37:40|963.49|952.69|963.1|952.3|963.71|952.91|963.1|952.3|6
1650181070000|2022-04-17 07:37:50|962.98|952.18|962.92|952.12|962.98|952.18|962.92|952.12|2
1650181080000|2022-04-17 07:38:00|962.87|952.07|962.87|952.07|962.87|952.07|962.87|952.07|1
1650181110000|2022-04-17 07:38:30|962.91|952.11|962.91|952.11|962.91|952.11|962.91|952.11|1
1650181120000|2022-04-17 07:38:40|962.87|952.07|962.87|952.07|962.87|952.07|962.87|952.07|1
1650181180000|2022-04-17 07:39:40|962.86|952.06|962.86|952.06|962.86|952.06|962.86|952.06|1
1650181200000|2022-04-17 07:40:00|962.81|952.01|962.83|952.03|962.83|952.03|962.81|952.01|2
1650181240000|2022-04-17 07:40:40|962.91|952.11|962.79|951.99|962.91|952.11|962.79|951.99|2
1650181260000|2022-04-17 07:41:00|962.78|951.98|962.78|951.98|962.78|951.98|962.78|951.98|1
1650181300000|2022-04-17 07:41:40|962.79|951.99|962.77|951.97|962.79|951.99|962.77|951.97|2
1650181370000|2022-04-17 07:42:50|962.7|951.9|962.7|951.9|962.7|951.9|962.7|951.9|1
1650181390000|2022-04-17 07:43:10|962.6|951.8|962.52|951.72|962.6|951.8|962.52|951.72|2
1650181410000|2022-04-17 07:43:30|962.37|951.57|962.45|951.65|962.48|951.68|962.37|951.57|5
1650181440000|2022-04-17 07:44:00|962.58|951.78|962.71|951.91|962.71|951.91|962.58|951.78|2
1650181450000|2022-04-17 07:44:10|962.78|951.98|962.91|952.11|962.91|952.11|962.78|951.98|2
1650181470000|2022-04-17 07:44:30|962.94|952.14|963.62|952.82|963.62|952.82|962.94|952.14|6
1650181480000|2022-04-17 07:44:40|963.74|952.94|963.72|952.92|963.74|952.94|963.72|952.92|2
1650181500000|2022-04-17 07:45:00|963.73|952.93|963.73|952.93|963.73|952.93|963.73|952.93|1
1650181530000|2022-04-17 07:45:30|963.8|953|963.93|953.13|963.93|953.13|963.8|953|3
1650181560000|2022-04-17 07:46:00|963.98|953.18|963.98|953.18|963.98|953.18|963.98|953.18|1
1650181630000|2022-04-17 07:47:10|963.83|953.03|963.76|952.96|963.83|953.03|963.76|952.96|2
1650181640000|2022-04-17 07:47:20|963.72|952.92|963.72|952.92|963.72|952.92|963.72|952.92|1
1650181690000|2022-04-17 07:48:10|963.65|952.85|963.65|952.85|963.65|952.85|963.65|952.85|1
1650181710000|2022-04-17 07:48:30|963.47|952.67|963.3|952.5|963.47|952.67|963.3|952.5|2
1650181720000|2022-04-17 07:48:40|963.47|952.67|963.02|952.22|963.65|952.85|963.02|952.22|4
1650181730000|2022-04-17 07:48:50|963.04|952.24|963.05|952.25|963.05|952.25|963.04|952.24|2
1650181740000|2022-04-17 07:49:00|962.97|952.17|963.18|952.38|963.18|952.38|962.97|952.17|2
1650181750000|2022-04-17 07:49:10|963.42|952.62|963.63|952.83|963.63|952.83|963.34|952.54|3
1650181760000|2022-04-17 07:49:20|963.69|952.89|963.9|953.1|963.9|953.1|963.63|952.83|4
1650181790000|2022-04-17 07:49:50|964|953.2|964|953.2|964|953.2|964|953.2|1
1650181820000|2022-04-17 07:50:20|963.92|953.12|963.92|953.12|963.92|953.12|963.92|953.12|1
1650181830000|2022-04-17 07:50:30|963.91|953.11|963.91|953.11|963.91|953.11|963.91|953.11|1
1650181860000|2022-04-17 07:51:00|963.93|953.13|963.93|953.13|963.93|953.13|963.93|953.13|1
1650181870000|2022-04-17 07:51:10|963.87|953.07|963.87|953.07|963.87|953.07|963.87|953.07|1
1650181880000|2022-04-17 07:51:20|963.93|953.13|964.06|953.26|964.74|953.94|963.93|953.13|9
1650181900000|2022-04-17 07:51:40|964.03|953.23|964.03|953.23|964.03|953.23|964.03|953.23|1
1650181920000|2022-04-17 07:52:00|963.98|953.18|963.98|953.18|963.98|953.18|963.98|953.18|1
1650181930000|2022-04-17 07:52:10|964.01|953.21|964.01|953.21|964.01|953.21|964.01|953.21|1
1650181940000|2022-04-17 07:52:20|964.16|953.36|964.01|953.21|964.16|953.36|964.01|953.21|2
1650181950000|2022-04-17 07:52:30|963.99|953.19|963.99|953.19|963.99|953.19|963.99|953.19|1
1650181970000|2022-04-17 07:52:50|963.93|953.13|963.93|953.13|963.93|953.13|963.93|953.13|1
1650181980000|2022-04-17 07:53:00|963.92|953.12|963.92|953.12|963.92|953.12|963.92|953.12|1
1650182000000|2022-04-17 07:53:20|963.91|953.11|963.91|953.11|963.91|953.11|963.91|953.11|1
1650182040000|2022-04-17 07:54:00|963.85|953.05|963.21|952.41|963.85|953.05|963.21|952.41|4
1650182050000|2022-04-17 07:54:10|963.12|952.32|962.94|952.14|963.12|952.32|962.94|952.14|3
1650182060000|2022-04-17 07:54:20|962.93|952.13|962.93|952.13|962.93|952.13|962.93|952.13|1
1650182090000|2022-04-17 07:54:50|962.86|952.06|962.86|952.06|962.86|952.06|962.86|952.06|1
1650182100000|2022-04-17 07:55:00|962.87|952.07|962.87|952.07|962.87|952.07|962.87|952.07|1
1650182110000|2022-04-17 07:55:10|962.86|952.06|962.89|952.09|962.89|952.09|962.85|952.05|6
1650182120000|2022-04-17 07:55:20|962.9|952.1|962.9|952.1|962.9|952.1|962.9|952.1|1
1650182130000|2022-04-17 07:55:30|962.91|952.11|962.93|952.13|962.93|952.13|962.91|952.11|2
1650182140000|2022-04-17 07:55:40|962.94|952.14|962.94|952.14|962.94|952.14|962.94|952.14|1
1650182150000|2022-04-17 07:55:50|962.9|952.1|962.91|952.11|962.91|952.11|962.9|952.1|2
1650182160000|2022-04-17 07:56:00|962.89|952.09|962.89|952.09|962.89|952.09|962.89|952.09|1
1650182170000|2022-04-17 07:56:10|962.9|952.1|963.7|952.9|963.72|952.92|962.9|952.1|10
1650182180000|2022-04-17 07:56:20|963.71|952.91|963.78|952.98|963.78|952.98|963.7|952.9|5
1650182310000|2022-04-17 07:58:30|963.79|952.99|963.78|952.98|963.79|952.99|963.78|952.98|2
1650182340000|2022-04-17 07:59:00|963.91|953.11|964.43|953.63|964.43|953.63|963.91|953.11|4
1650182380000|2022-04-17 07:59:40|964.61|953.81|964.61|953.81|964.61|953.81|964.61|953.81|1
1650182390000|2022-04-17 07:59:50|964.77|953.97|963.96|953.16|964.77|953.97|963.96|953.16|3
1650182410000|2022-04-17 08:00:10|963.89|953.09|964.12|953.32|964.16|953.36|963.89|953.09|4
1650182420000|2022-04-17 08:00:20|964.16|953.36|964.45|953.65|964.45|953.65|964.16|953.36|2
1650182440000|2022-04-17 08:00:40|964.52|953.72|964.19|953.39|964.58|953.78|964.19|953.39|4
1650182460000|2022-04-17 08:01:00|964.04|953.24|964.15|953.35|964.15|953.35|964.04|953.24|3
1650182470000|2022-04-17 08:01:10|964.29|953.49|964.63|953.83|964.63|953.83|964.29|953.49|2
1650182480000|2022-04-17 08:01:20|964.61|953.81|964.61|953.81|964.61|953.81|964.61|953.81|1
1650182490000|2022-04-17 08:01:30|964.66|953.86|964.21|953.41|964.66|953.86|964.05|953.25|3
1650182500000|2022-04-17 08:01:40|964.05|953.25|964.49|953.69|964.49|953.69|964.05|953.25|3
1650182510000|2022-04-17 08:01:50|964.56|953.76|964.54|953.74|964.56|953.76|964.54|953.74|2
1650182520000|2022-04-17 08:02:00|964.56|953.76|964.66|953.86|964.66|953.86|964.05|953.25|6
1650182530000|2022-04-17 08:02:10|964.54|953.74|963.98|953.18|964.54|953.74|963.98|953.18|7
1650182540000|2022-04-17 08:02:20|963.99|953.19|963.99|953.19|963.99|953.19|963.99|953.19|1
1650182570000|2022-04-17 08:02:50|964.07|953.27|964.02|953.22|964.07|953.27|963.99|953.19|3
1650182580000|2022-04-17 08:03:00|963.99|953.19|963.99|953.19|963.99|953.19|963.99|953.19|1
1650182610000|2022-04-17 08:03:30|964.1|953.3|964.37|953.57|964.37|953.57|964.1|953.3|3
1650182620000|2022-04-17 08:03:40|964.48|953.68|964.48|953.68|964.48|953.68|964.48|953.68|1
1650182630000|2022-04-17 08:03:50|964.45|953.65|964.21|953.41|964.45|953.65|964.21|953.41|2
1650182640000|2022-04-17 08:04:00|964.17|953.37|964.58|953.78|964.58|953.78|964.17|953.37|4
1650182680000|2022-04-17 08:04:40|964.78|953.98|964.76|953.96|964.78|953.98|964.76|953.96|2
1650182700000|2022-04-17 08:05:00|964.7|953.9|964.51|953.71|964.7|953.9|964.31|953.51|4
1650182710000|2022-04-17 08:05:10|964.84|954.04|964.86|954.06|964.86|954.06|964.84|954.04|2
1650182720000|2022-04-17 08:05:20|964.78|953.98|964.78|953.98|964.78|953.98|964.78|953.98|1
1650182750000|2022-04-17 08:05:50|964.81|954.01|964.81|954.01|964.81|954.01|964.81|954.01|1
1650182770000|2022-04-17 08:06:10|964.8|954|964.8|954|964.8|954|964.8|954|1
1650182800000|2022-04-17 08:06:40|964.78|953.98|964.78|953.98|964.78|953.98|964.78|953.98|1
1650182810000|2022-04-17 08:06:50|964.86|954.06|964.86|954.06|964.86|954.06|964.86|954.06|1
1650182820000|2022-04-17 08:07:00|965.05|954.25|965.53|954.73|965.7|954.9|965.05|954.25|11
1650182850000|2022-04-17 08:07:30|965.3|954.5|965.03|954.23|965.3|954.5|965.03|954.23|2
1650182860000|2022-04-17 08:07:40|964.89|954.09|965.8|955|965.8|955|964.89|954.09|7
1650182870000|2022-04-17 08:07:50|965.72|954.92|965.91|955.11|965.91|955.11|965.72|954.92|4
1650182880000|2022-04-17 08:08:00|965.79|954.99|965.79|954.99|965.79|954.99|965.79|954.99|1
1650182920000|2022-04-17 08:08:40|965.65|954.85|965.62|954.82|965.65|954.85|965.62|954.82|2
1650182930000|2022-04-17 08:08:50|965.61|954.81|965.18|954.38|965.61|954.81|965.18|954.38|2
1650182940000|2022-04-17 08:09:00|964.91|954.11|964.95|954.15|964.95|954.15|964.91|954.11|2
1650182990000|2022-04-17 08:09:50|965.05|954.25|965.53|954.73|965.64|954.84|965.05|954.25|3
1650183000000|2022-04-17 08:10:00|965.6|954.8|965.85|955.05|965.85|955.05|965.6|954.8|5
1650183060000|2022-04-17 08:11:00|965.77|954.97|965.4|954.6|965.77|954.97|965.33|954.53|4
1650183070000|2022-04-17 08:11:10|965.09|954.29|965.01|954.21|965.09|954.29|965.01|954.21|2
1650183100000|2022-04-17 08:11:40|965.12|954.32|965.85|955.05|965.89|955.09|965.12|954.32|6
1650183110000|2022-04-17 08:11:50|965.87|955.07|965.87|955.07|965.87|955.07|965.87|955.07|1
1650183120000|2022-04-17 08:12:00|965.86|955.06|965.86|955.06|965.86|955.06|965.86|955.06|1
1650183130000|2022-04-17 08:12:10|965.85|955.05|965.87|955.07|965.87|955.07|965.85|955.05|2
1650183180000|2022-04-17 08:13:00|965.88|955.08|965.88|955.08|965.88|955.08|965.88|955.08|1
1650183190000|2022-04-17 08:13:10|965.87|955.07|965.97|955.17|965.97|955.17|965.87|955.07|2
1650183240000|2022-04-17 08:14:00|965.88|955.08|965.88|955.08|965.88|955.08|965.88|955.08|1
1650183260000|2022-04-17 08:14:20|965.72|954.92|965.72|954.92|965.72|954.92|965.72|954.92|1
1650183280000|2022-04-17 08:14:40|965.71|954.91|965.12|954.32|965.71|954.91|965.12|954.32|4
1650183300000|2022-04-17 08:15:00|964.99|954.19|965.62|954.82|965.62|954.82|964.99|954.19|5
1650183330000|2022-04-17 08:15:30|965.87|955.07|965.87|955.07|965.87|955.07|965.87|955.07|1
1650183350000|2022-04-17 08:15:50|965.86|955.06|965.86|955.06|965.86|955.06|965.86|955.06|1
1650183370000|2022-04-17 08:16:10|965.84|955.04|965.9|955.1|965.9|955.1|965.84|955.04|2
1650183390000|2022-04-17 08:16:30|965.84|955.04|965.84|955.04|965.9|955.1|965.64|954.84|5
1650183400000|2022-04-17 08:16:40|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1650183420000|2022-04-17 08:17:00|965.8|955|965.8|955|965.8|955|965.8|955|1
1650183480000|2022-04-17 08:18:00|965.94|955.14|965.94|955.14|965.94|955.14|965.94|955.14|1
1650183500000|2022-04-17 08:18:20|965.88|955.08|966.13|955.33|966.22|955.42|965.88|955.08|9
1650183520000|2022-04-17 08:18:40|966.09|955.29|966.09|955.29|966.09|955.29|966.09|955.29|1
1650183550000|2022-04-17 08:19:10|966.14|955.34|966.09|955.29|966.14|955.34|966.09|955.29|2
1650183580000|2022-04-17 08:19:40|965.98|955.18|965.98|955.18|965.98|955.18|965.98|955.18|1
1650183590000|2022-04-17 08:19:50|965.91|955.11|965.91|955.11|965.91|955.11|965.91|955.11|1
1650183600000|2022-04-17 08:20:00|965.76|954.96|964.93|954.13|965.76|954.96|964.93|954.13|4
1650183640000|2022-04-17 08:20:40|965.01|954.21|965.01|954.21|965.01|954.21|965.01|954.21|1
1650183650000|2022-04-17 08:20:50|965.2|954.4|965.72|954.92|965.72|954.92|965.2|954.4|4
1650183660000|2022-04-17 08:21:00|965.77|954.97|965.77|954.97|965.77|954.97|965.77|954.97|1
1650183710000|2022-04-17 08:21:50|965.7|954.9|965.72|954.92|965.72|954.92|965.7|954.9|2
1650183720000|2022-04-17 08:22:00|965.7|954.9|965.7|954.9|965.7|954.9|965.7|954.9|1
1650183770000|2022-04-17 08:22:50|965.73|954.93|965.88|955.08|965.89|955.09|965.62|954.82|5
1650183780000|2022-04-17 08:23:00|965.83|955.03|965.83|955.03|965.83|955.03|965.83|955.03|1
1650183820000|2022-04-17 08:23:40|965.89|955.09|965.89|955.09|965.9|955.1|965.89|955.09|3
1650183830000|2022-04-17 08:23:50|965.88|955.08|965.88|955.08|965.88|955.08|965.88|955.08|1
1650183900000|2022-04-17 08:25:00|965.86|955.06|965.86|955.06|965.86|955.06|965.86|955.06|1
1650183920000|2022-04-17 08:25:20|965.75|954.95|965.75|954.95|965.75|954.95|965.75|954.95|1
1650183940000|2022-04-17 08:25:40|965.8|955|965.75|954.95|965.8|955|965.75|954.95|2
1650183950000|2022-04-17 08:25:50|965.81|955.01|965.81|955.01|965.81|955.01|965.81|955.01|1
1650184020000|2022-04-17 08:27:00|965.8|955|965.8|955|965.8|955|965.8|955|1
1650184030000|2022-04-17 08:27:10|965.88|955.08|966.01|955.21|966.29|955.49|965.88|955.08|6
1650184060000|2022-04-17 08:27:40|966.12|955.32|965.86|955.06|966.33|955.53|965.86|955.06|6
1650184070000|2022-04-17 08:27:50|965.89|955.09|965.89|955.09|965.89|955.09|965.89|955.09|1
1650184080000|2022-04-17 08:28:00|965.88|955.08|965.88|955.08|965.88|955.08|965.88|955.08|1
1650184090000|2022-04-17 08:28:10|965.96|955.16|966.29|955.49|966.29|955.49|965.96|955.16|3
1650184120000|2022-04-17 08:28:40|966.08|955.28|965.92|955.12|966.08|955.28|965.86|955.06|5
1650184130000|2022-04-17 08:28:50|965.83|955.03|965.83|955.03|965.83|955.03|965.83|955.03|1
1650184140000|2022-04-17 08:29:00|965.76|954.96|965.76|954.96|965.76|954.96|965.76|954.96|1
1650184190000|2022-04-17 08:29:50|965.68|954.88|965.64|954.84|965.82|955.02|965.64|954.84|3
1650184200000|2022-04-17 08:30:00|965.65|954.85|965.13|954.33|965.65|954.85|964.92|954.12|6
1650184210000|2022-04-17 08:30:10|965.02|954.22|964.92|954.12|965.02|954.22|964.92|954.12|4
1650184220000|2022-04-17 08:30:20|965.01|954.21|965.13|954.33|965.13|954.33|965.01|954.21|2
1650184230000|2022-04-17 08:30:30|964.96|954.16|964.96|954.16|964.96|954.16|964.96|954.16|1
1650184250000|2022-04-17 08:30:50|964.89|954.09|964.89|954.09|964.89|954.09|964.89|954.09|1
1650184260000|2022-04-17 08:31:00|964.83|954.03|964.76|953.96|964.83|954.03|964.76|953.96|2
1650184270000|2022-04-17 08:31:10|964.8|954|964.79|953.99|964.8|954|964.58|953.78|6
1650184280000|2022-04-17 08:31:20|964.8|954|964.64|953.84|964.8|954|964.64|953.84|3
1650184290000|2022-04-17 08:31:30|964.71|953.91|964.16|953.36|964.71|953.91|964.16|953.36|4
1650184310000|2022-04-17 08:31:50|964.06|953.26|963.89|953.09|964.06|953.26|963.76|952.96|6
1650184320000|2022-04-17 08:32:00|963.9|953.1|963.9|953.1|963.91|953.11|963.9|953.1|15
1650184330000|2022-04-17 08:32:10|963.91|953.11|963.89|953.09|963.91|953.11|963.89|953.09|19
1650184340000|2022-04-17 08:32:20|963.54|952.74|963.63|952.83|963.63|952.83|963.54|952.74|4
1650184400000|2022-04-17 08:33:20|963.65|952.85|963.64|952.84|963.65|952.85|963.58|952.78|5
1650184410000|2022-04-17 08:33:30|963.65|952.85|963.56|952.76|963.65|952.85|963.56|952.76|2
1650184440000|2022-04-17 08:34:00|963.55|952.75|963.42|952.62|963.55|952.75|963.41|952.61|5
1650184450000|2022-04-17 08:34:10|963.41|952.61|963.42|952.62|963.42|952.62|963.41|952.61|6
1650184460000|2022-04-17 08:34:20|963.41|952.61|963.27|952.47|963.41|952.61|963.27|952.47|2
1650184490000|2022-04-17 08:34:50|963.25|952.45|963.25|952.45|963.25|952.45|963.25|952.45|1
1650184500000|2022-04-17 08:35:00|963.15|952.35|963.15|952.35|963.15|952.35|963.15|952.35|1
1650184520000|2022-04-17 08:35:20|963.06|952.26|963.01|952.21|963.06|952.26|963.01|952.21|2
1650184540000|2022-04-17 08:35:40|963.03|952.23|963.03|952.23|963.03|952.23|963.03|952.23|1
1650184560000|2022-04-17 08:36:00|963.1|952.3|963.1|952.3|963.1|952.3|963.1|952.3|1
1650184610000|2022-04-17 08:36:50|962.96|952.16|962.96|952.16|962.96|952.16|962.96|952.16|1
1650184620000|2022-04-17 08:37:00|963.1|952.3|963.1|952.3|963.1|952.3|963.1|952.3|1
1650184630000|2022-04-17 08:37:10|963.11|952.31|963.21|952.41|963.21|952.41|963.1|952.3|3
1650184640000|2022-04-17 08:37:20|963.28|952.48|963.28|952.48|963.28|952.48|963.28|952.48|1
1650184650000|2022-04-17 08:37:30|963.18|952.38|963.18|952.38|963.18|952.38|963.18|952.38|1
1650184680000|2022-04-17 08:38:00|963.06|952.26|963.66|952.86|963.66|952.86|963.06|952.26|4
1650184690000|2022-04-17 08:38:10|963.43|952.63|963.43|952.63|963.43|952.63|963.43|952.63|1
1650184700000|2022-04-17 08:38:20|963.46|952.66|963.72|952.92|963.72|952.92|963.46|952.66|2
1650184710000|2022-04-17 08:38:30|963.71|952.91|963.8|953|963.8|953|963.71|952.91|3
1650184740000|2022-04-17 08:39:00|963.89|953.09|963.89|953.09|963.89|953.09|963.89|953.09|1
1650184750000|2022-04-17 08:39:10|963.86|953.06|963.86|953.06|963.86|953.06|963.86|953.06|1
1650184790000|2022-04-17 08:39:50|963.89|953.09|963.86|953.06|963.89|953.09|963.86|953.06|2
1650184800000|2022-04-17 08:40:00|963.87|953.07|963.82|953.02|963.87|953.07|963.82|953.02|2
1650184850000|2022-04-17 08:40:50|963.72|952.92|963.19|952.39|963.73|952.93|963.19|952.39|6
1650184860000|2022-04-17 08:41:00|962.97|952.17|962.97|952.17|962.97|952.17|962.97|952.17|1
1650184920000|2022-04-17 08:42:00|962.96|952.16|962.96|952.16|962.97|952.17|962.96|952.16|7
1650184930000|2022-04-17 08:42:10|962.97|952.17|963.58|952.78|963.75|952.95|962.97|952.17|8
1650184940000|2022-04-17 08:42:20|963.38|952.58|963.58|952.78|963.75|952.95|963.38|952.58|4
1650184950000|2022-04-17 08:42:30|963.38|952.58|963.58|952.78|963.75|952.95|963.38|952.58|4
1650184970000|2022-04-17 08:42:50|963.38|952.58|963.38|952.58|963.38|952.58|963.38|952.58|1
1650184990000|2022-04-17 08:43:10|963.56|952.76|963.6|952.8|963.65|952.85|963.56|952.76|3
1650185000000|2022-04-17 08:43:20|963.58|952.78|963.15|952.35|963.58|952.78|963.14|952.34|8
1650185010000|2022-04-17 08:43:30|963.14|952.34|963.15|952.35|963.15|952.35|963.14|952.34|2
1650185020000|2022-04-17 08:43:40|963.14|952.34|963.14|952.34|963.15|952.35|963.14|952.34|5
1650185030000|2022-04-17 08:43:50|963.15|952.35|963.13|952.33|963.15|952.35|963.13|952.33|11
1650185040000|2022-04-17 08:44:00|963|952.2|963|952.2|963|952.2|963|952.2|1
1650185070000|2022-04-17 08:44:30|963.01|952.21|963.01|952.21|963.01|952.21|963.01|952.21|1
1650185110000|2022-04-17 08:45:10|963.26|952.46|963.58|952.78|963.62|952.82|963.26|952.46|3
1650185120000|2022-04-17 08:45:20|963.88|953.08|963.8|953|964.2|953.4|963.53|952.73|14
1650185140000|2022-04-17 08:45:40|963.78|952.98|963.78|952.98|963.78|952.98|963.78|952.98|1
1650185150000|2022-04-17 08:45:50|963.51|952.71|963.51|952.71|963.51|952.71|963.51|952.71|1
1650185160000|2022-04-17 08:46:00|963.78|952.98|963.71|952.91|963.78|952.98|963.71|952.91|2
1650185180000|2022-04-17 08:46:20|963.63|952.83|963.76|952.96|963.76|952.96|963.63|952.83|2
1650185190000|2022-04-17 08:46:30|963.77|952.97|963.77|952.97|963.77|952.97|963.77|952.97|1
1650185200000|2022-04-17 08:46:40|963.78|952.98|963.77|952.97|963.78|952.98|963.77|952.97|2
1650185220000|2022-04-17 08:47:00|963.76|952.96|963.44|952.64|963.76|952.96|963.37|952.57|13
1650185230000|2022-04-17 08:47:10|963.33|952.53|963.22|952.42|963.33|952.53|963.22|952.42|2
1650185240000|2022-04-17 08:47:20|963.21|952.41|963.22|952.42|963.22|952.42|963.21|952.41|12
1650185250000|2022-04-17 08:47:30|963.21|952.41|963.22|952.42|963.22|952.42|963.21|952.41|18
1650185260000|2022-04-17 08:47:40|963.21|952.41|963.21|952.41|963.22|952.42|963.21|952.41|17
1650185270000|2022-04-17 08:47:50|963.16|952.36|963.21|952.41|963.21|952.41|963.16|952.36|10
1650185280000|2022-04-17 08:48:00|963.22|952.42|963.33|952.53|963.33|952.53|963.21|952.41|5
1650185290000|2022-04-17 08:48:10|963.36|952.56|963.36|952.56|963.36|952.56|963.36|952.56|1
1650185320000|2022-04-17 08:48:40|962.98|952.18|962.94|952.14|962.98|952.18|962.94|952.14|2
1650185330000|2022-04-17 08:48:50|962.93|952.13|962.92|952.12|962.94|952.14|962.92|952.12|6
1650185340000|2022-04-17 08:49:00|963.03|952.23|963.57|952.77|963.57|952.77|963.03|952.23|3
1650185350000|2022-04-17 08:49:10|963.82|953.02|963.82|953.02|963.82|953.02|963.82|953.02|1
1650185380000|2022-04-17 08:49:40|963.84|953.04|963.87|953.07|963.87|953.07|963.84|953.04|2
1650185390000|2022-04-17 08:49:50|963.84|953.04|963.87|953.07|963.87|953.07|963.84|953.04|4
1650185400000|2022-04-17 08:50:00|963.9|953.1|963.9|953.1|963.9|953.1|963.9|953.1|1
1650185420000|2022-04-17 08:50:20|963.91|953.11|963.91|953.11|963.91|953.11|963.91|953.11|1
1650185430000|2022-04-17 08:50:30|964.01|953.21|964.71|953.91|964.71|953.91|964.01|953.21|4
1650185460000|2022-04-17 08:51:00|964.77|953.97|964.84|954.04|964.85|954.05|964.77|953.97|3
1650185520000|2022-04-17 08:52:00|964.87|954.07|964.87|954.07|964.87|954.07|964.87|954.07|1
1650185570000|2022-04-17 08:52:50|964.88|954.08|964.89|954.09|964.89|954.09|964.88|954.08|2
1650185580000|2022-04-17 08:53:00|964.82|954.02|964.91|954.11|964.91|954.11|964.82|954.02|5
1650185590000|2022-04-17 08:53:10|964.89|954.09|964.86|954.06|964.89|954.09|964.86|954.06|2
1650185620000|2022-04-17 08:53:40|964.95|954.15|965.27|954.47|965.39|954.59|964.95|954.15|5
1650185630000|2022-04-17 08:53:50|965.29|954.49|965.29|954.49|965.29|954.49|965.27|954.47|3
1650185640000|2022-04-17 08:54:00|965.38|954.58|964.9|954.1|965.38|954.58|964.9|954.1|4
1650185650000|2022-04-17 08:54:10|964.81|954.01|964.81|954.01|964.81|954.01|964.81|954.01|1
1650185700000|2022-04-17 08:55:00|964.8|954|964.77|953.97|964.8|954|964.77|953.97|3
1650185710000|2022-04-17 08:55:10|964.78|953.98|964.81|954.01|964.81|954.01|964.78|953.98|2
1650185720000|2022-04-17 08:55:20|965.03|954.23|965.26|954.46|965.26|954.46|965.03|954.23|2
1650185730000|2022-04-17 08:55:30|965.47|954.67|965.76|954.96|965.76|954.96|965.47|954.67|3
1650185740000|2022-04-17 08:55:40|965.79|954.99|965.79|954.99|965.79|954.99|965.79|954.99|1
1650185780000|2022-04-17 08:56:20|965.7|954.9|965.7|954.9|965.7|954.9|965.7|954.9|1
1650185790000|2022-04-17 08:56:30|965.6|954.8|965.6|954.8|965.6|954.8|965.6|954.8|1
1650185820000|2022-04-17 08:57:00|965.59|954.79|965.59|954.79|965.59|954.79|965.59|954.79|1
1650185830000|2022-04-17 08:57:10|965.54|954.74|965.54|954.74|965.54|954.74|965.54|954.74|1
1650185840000|2022-04-17 08:57:20|965.5|954.7|965.02|954.22|965.5|954.7|965.02|954.22|4
1650185870000|2022-04-17 08:57:50|965.25|954.45|965.53|954.73|965.53|954.73|965.25|954.45|4
1650185880000|2022-04-17 08:58:00|965.69|954.89|965.69|954.89|965.69|954.89|965.69|954.89|1
1650185900000|2022-04-17 08:58:20|965.59|954.79|965.59|954.79|965.59|954.79|965.51|954.71|3
1650185910000|2022-04-17 08:58:30|965.54|954.74|965.54|954.74|965.54|954.74|965.54|954.74|1
1650185940000|2022-04-17 08:59:00|965.31|954.51|965.31|954.51|965.31|954.51|965.31|954.51|1
1650185950000|2022-04-17 08:59:10|965.32|954.52|965.49|954.69|965.49|954.69|965.32|954.52|2
1650185970000|2022-04-17 08:59:30|965.69|954.89|965.69|954.89|965.69|954.89|965.69|954.89|1
1650186000000|2022-04-17 09:00:00|965.67|954.87|965.67|954.87|965.67|954.87|965.67|954.87|1
1650186030000|2022-04-17 09:00:30|965.66|954.86|965.49|954.69|965.66|954.86|965.49|954.69|3
1650186090000|2022-04-17 09:01:30|965.45|954.65|965.45|954.65|965.45|954.65|965.45|954.65|1
1650186100000|2022-04-17 09:01:40|965.46|954.66|965.46|954.66|965.46|954.66|965.46|954.66|1
1650186120000|2022-04-17 09:02:00|965.63|954.83|965.63|954.83|965.63|954.83|965.63|954.83|1
1650186130000|2022-04-17 09:02:10|965.52|954.72|965.52|954.72|965.52|954.72|965.52|954.72|1
1650186180000|2022-04-17 09:03:00|965.48|954.68|965.51|954.71|965.51|954.71|965.48|954.68|2
1650186200000|2022-04-17 09:03:20|965.58|954.78|965.58|954.78|965.58|954.78|965.58|954.78|1
1650186210000|2022-04-17 09:03:30|965.51|954.71|965.51|954.71|965.51|954.71|965.51|954.71|1
1650186220000|2022-04-17 09:03:40|965.58|954.78|965.22|954.42|965.58|954.78|965.22|954.42|4
1650186230000|2022-04-17 09:03:50|965.58|954.78|965.58|954.78|965.58|954.78|965.58|954.78|1
1650186240000|2022-04-17 09:04:00|965.44|954.64|965.44|954.64|965.44|954.64|965.44|954.64|1
1650186260000|2022-04-17 09:04:20|965.39|954.59|965.32|954.52|965.45|954.65|965.21|954.41|4
1650186270000|2022-04-17 09:04:30|965.21|954.41|965.21|954.41|965.21|954.41|965.21|954.41|1
1650186280000|2022-04-17 09:04:40|965.1|954.3|965.34|954.54|965.39|954.59|965.1|954.3|5
1650186290000|2022-04-17 09:04:50|965.39|954.59|965.34|954.54|965.39|954.59|965.34|954.54|2
1650186300000|2022-04-17 09:05:00|965.37|954.57|965.37|954.57|965.37|954.57|965.37|954.57|1
1650186310000|2022-04-17 09:05:10|965.3|954.5|965.13|954.33|965.3|954.5|965.13|954.33|2
1650186320000|2022-04-17 09:05:20|965.09|954.29|965.09|954.29|965.09|954.29|965.09|954.29|1
1650186340000|2022-04-17 09:05:40|965.16|954.36|965.51|954.71|965.51|954.71|965.16|954.36|3
1650186360000|2022-04-17 09:06:00|965.55|954.75|965.55|954.75|965.55|954.75|965.55|954.75|1
1650186380000|2022-04-17 09:06:20|965.54|954.74|965.67|954.87|965.67|954.87|965.54|954.74|2
1650186400000|2022-04-17 09:06:40|965.77|954.97|965.86|955.06|965.91|955.11|965.77|954.97|3
1650186410000|2022-04-17 09:06:50|965.72|954.92|965.72|954.92|965.72|954.92|965.72|954.92|1
1650186420000|2022-04-17 09:07:00|965.79|954.99|965.79|954.99|965.79|954.99|965.79|954.99|1
1650186440000|2022-04-17 09:07:20|965.72|954.92|965.65|954.85|965.72|954.92|965.65|954.85|3
1650186480000|2022-04-17 09:08:00|965.69|954.89|965.69|954.89|965.69|954.89|965.69|954.89|1
1650186490000|2022-04-17 09:08:10|965.74|954.94|965.8|955|965.8|955|965.74|954.94|2
1650186500000|2022-04-17 09:08:20|965.78|954.98|965.81|955.01|965.81|955.01|965.72|954.92|5
1650186520000|2022-04-17 09:08:40|965.8|955|965.8|955|965.8|955|965.8|955|1
1650186560000|2022-04-17 09:09:20|965.81|955.01|965.81|955.01|965.81|955.01|965.81|955.01|1
1650186570000|2022-04-17 09:09:30|965.82|955.02|965.82|955.02|965.82|955.02|965.82|955.02|1
1650186600000|2022-04-17 09:10:00|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1650186610000|2022-04-17 09:10:10|966.04|955.24|966.04|955.24|966.04|955.24|966.04|955.24|1
1650186630000|2022-04-17 09:10:30|966.09|955.29|966.17|955.37|966.17|955.37|966.05|955.25|4
1650186650000|2022-04-17 09:10:50|966.21|955.41|966.77|955.97|966.77|955.97|966.21|955.41|5
1650186670000|2022-04-17 09:11:10|966.75|955.95|966.31|955.51|966.75|955.95|966.31|955.51|4
1650186690000|2022-04-17 09:11:30|966.43|955.63|966.17|955.37|966.43|955.63|966.17|955.37|2
1650186700000|2022-04-17 09:11:40|966.25|955.45|966.81|956.01|966.81|956.01|966.25|955.45|4
1650186750000|2022-04-17 09:12:30|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1650186810000|2022-04-17 09:13:30|966.98|956.18|966.61|955.81|966.98|956.18|966.61|955.81|3
1650186820000|2022-04-17 09:13:40|966.54|955.74|966.54|955.74|966.54|955.74|966.54|955.74|1
1650186830000|2022-04-17 09:13:50|966.46|955.66|966.53|955.73|966.53|955.73|966.46|955.66|2
1650186840000|2022-04-17 09:14:00|966.51|955.71|966.72|955.92|966.82|956.02|966.51|955.71|5
1650186850000|2022-04-17 09:14:10|966.73|955.93|966.73|955.93|966.73|955.93|966.73|955.93|1
1650186860000|2022-04-17 09:14:20|966.82|956.02|966.82|956.02|966.82|956.02|966.82|956.02|1
1650186870000|2022-04-17 09:14:30|966.73|955.93|966.73|955.93|966.73|955.93|966.5|955.7|13
1650186910000|2022-04-17 09:15:10|966.83|956.03|966.5|955.7|966.83|956.03|966.5|955.7|3
1650186920000|2022-04-17 09:15:20|966.48|955.68|966.48|955.68|966.48|955.68|966.48|955.68|1
1650186930000|2022-04-17 09:15:30|966.65|955.85|966.48|955.68|966.65|955.85|966.48|955.68|2
1650186940000|2022-04-17 09:15:40|966.38|955.58|966.57|955.77|966.74|955.94|966.38|955.58|4
1650186960000|2022-04-17 09:16:00|966.53|955.73|966.53|955.73|966.77|955.97|966.53|955.73|3
1650186980000|2022-04-17 09:16:20|966.77|955.97|966.86|956.06|966.86|956.06|966.77|955.97|2
1650187000000|2022-04-17 09:16:40|966.77|955.97|966.53|955.73|966.77|955.97|966.53|955.73|2
1650187010000|2022-04-17 09:16:50|966.55|955.75|966.26|955.46|966.55|955.75|966.26|955.46|2
1650187020000|2022-04-17 09:17:00|966.35|955.55|965.96|955.16|966.35|955.55|965.96|955.16|6
1650187030000|2022-04-17 09:17:10|965.94|955.14|965.82|955.02|965.94|955.14|965.82|955.02|5
1650187040000|2022-04-17 09:17:20|965.9|955.1|965.94|955.14|965.94|955.14|965.9|955.1|2
1650187050000|2022-04-17 09:17:30|965.78|954.98|965.78|954.98|965.78|954.98|965.78|954.98|1
1650187070000|2022-04-17 09:17:50|965.79|954.99|965.79|954.99|965.79|954.99|965.79|954.99|1
1650187090000|2022-04-17 09:18:10|965.78|954.98|965.78|954.98|965.78|954.98|965.78|954.98|1
1650187140000|2022-04-17 09:19:00|965.83|955.03|965.83|955.03|965.83|955.03|965.83|955.03|1
1650187150000|2022-04-17 09:19:10|965.82|955.02|965.83|955.03|965.83|955.03|965.82|955.02|2
1650187160000|2022-04-17 09:19:20|965.77|954.97|965.83|955.03|965.83|955.03|965.76|954.96|3
1650187170000|2022-04-17 09:19:30|965.98|955.18|966.38|955.58|966.38|955.58|965.98|955.18|4
1650187180000|2022-04-17 09:19:40|966.29|955.49|966.07|955.27|966.29|955.49|966.07|955.27|2
1650187200000|2022-04-17 09:20:00|966.08|955.28|966.43|955.63|966.43|955.63|966.08|955.28|2
1650187210000|2022-04-17 09:20:10|966.65|955.85|966.65|955.85|966.65|955.85|966.65|955.85|1
1650187250000|2022-04-17 09:20:50|966.58|955.78|966.43|955.63|966.58|955.78|966.43|955.63|2
1650187260000|2022-04-17 09:21:00|966.45|955.65|966.45|955.65|966.45|955.65|966.45|955.65|1
1650187270000|2022-04-17 09:21:10|966.42|955.62|966.42|955.62|966.42|955.62|966.42|955.62|1
1650187280000|2022-04-17 09:21:20|966.28|955.48|965.95|955.15|966.28|955.48|965.95|955.15|3
1650187310000|2022-04-17 09:21:50|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1650187320000|2022-04-17 09:22:00|965.94|955.14|965.94|955.14|965.94|955.14|965.94|955.14|1
1650187370000|2022-04-17 09:22:50|965.88|955.08|965.88|955.08|965.88|955.08|965.88|955.08|1
1650187380000|2022-04-17 09:23:00|965.86|955.06|966.38|955.58|966.38|955.58|965.86|955.06|5
1650187390000|2022-04-17 09:23:10|966.42|955.62|966.42|955.62|966.42|955.62|966.42|955.62|1
1650187410000|2022-04-17 09:23:30|966.74|955.94|966.74|955.94|966.74|955.94|966.74|955.94|1
1650187440000|2022-04-17 09:24:00|966.75|955.95|966.75|955.95|966.75|955.95|966.7|955.9|3
1650187470000|2022-04-17 09:24:30|966.72|955.92|966.72|955.92|966.72|955.92|966.72|955.92|1
1650187500000|2022-04-17 09:25:00|966.74|955.94|966.74|955.94|966.74|955.94|966.74|955.94|1
1650187510000|2022-04-17 09:25:10|966.82|956.02|966.82|956.02|966.82|956.02|966.82|956.02|1
1650187520000|2022-04-17 09:25:20|966.77|955.97|966.78|955.98|966.78|955.98|966.77|955.97|2
1650187560000|2022-04-17 09:26:00|966.77|955.97|966.77|955.97|966.77|955.97|966.77|955.97|1
1650187570000|2022-04-17 09:26:10|966.78|955.98|966.79|955.99|966.79|955.99|966.78|955.98|2
1650187600000|2022-04-17 09:26:40|966.75|955.95|966.74|955.94|966.75|955.95|966.74|955.94|2
1650187620000|2022-04-17 09:27:00|966.56|955.76|966.56|955.76|966.56|955.76|966.56|955.76|1
1650187650000|2022-04-17 09:27:30|966.68|955.88|966.68|955.88|966.68|955.88|966.68|955.88|1
1650187660000|2022-04-17 09:27:40|966.45|955.65|966.45|955.65|966.45|955.65|966.45|955.65|1
1650187680000|2022-04-17 09:28:00|966.57|955.77|966.57|955.77|966.57|955.77|966.57|955.77|1
1650187710000|2022-04-17 09:28:30|966.58|955.78|966.58|955.78|966.58|955.78|966.58|955.78|1
1650187720000|2022-04-17 09:28:40|966.73|955.93|966.73|955.93|966.73|955.93|966.73|955.93|1
1650187740000|2022-04-17 09:29:00|966.74|955.94|966.74|955.94|966.74|955.94|966.74|955.94|1
1650187780000|2022-04-17 09:29:40|966.71|955.91|966.69|955.89|966.71|955.91|966.67|955.87|3
1650187800000|2022-04-17 09:30:00|966.77|955.97|966.77|955.97|966.77|955.97|966.77|955.97|1
1650187830000|2022-04-17 09:30:30|966.9|956.1|966.89|956.09|966.92|956.12|966.89|956.09|3
1650187840000|2022-04-17 09:30:40|966.98|956.18|966.98|956.18|966.98|956.18|966.98|956.18|1
1650187860000|2022-04-17 09:31:00|967|956.2|967|956.2|967|956.2|967|956.2|1
1650187870000|2022-04-17 09:31:10|966.99|956.19|966.99|956.19|966.99|956.19|966.99|956.19|1
1650187890000|2022-04-17 09:31:30|966.97|956.17|966.97|956.17|966.97|956.17|966.97|956.17|1
1650187900000|2022-04-17 09:31:40|966.98|956.18|966.98|956.18|966.98|956.18|966.98|956.18|1
1650187920000|2022-04-17 09:32:00|966.92|956.12|966.92|956.12|966.92|956.12|966.92|956.12|1
1650187940000|2022-04-17 09:32:20|966.85|956.05|966.85|956.05|966.85|956.05|966.85|956.05|1
1650187950000|2022-04-17 09:32:30|966.97|956.17|967.02|956.22|967.02|956.22|966.97|956.17|2
1650187980000|2022-04-17 09:33:00|966.97|956.17|966.97|956.17|966.97|956.17|966.97|956.17|1
1650188040000|2022-04-17 09:34:00|966.7|955.9|965.96|955.16|966.7|955.9|965.95|955.15|6
1650188050000|2022-04-17 09:34:10|966.01|955.21|966.01|955.21|966.01|955.21|966.01|955.21|1
1650188060000|2022-04-17 09:34:20|966|955.2|965.9|955.1|966|955.2|965.9|955.1|2
1650188070000|2022-04-17 09:34:30|965.89|955.09|965.9|955.1|965.9|955.1|965.89|955.09|2
1650188080000|2022-04-17 09:34:40|965.89|955.09|965.89|955.09|965.89|955.09|965.89|955.09|1
1650188100000|2022-04-17 09:35:00|965.9|955.1|965.94|955.14|965.94|955.14|965.9|955.1|2
1650188120000|2022-04-17 09:35:20|965.93|955.13|965.93|955.13|965.93|955.13|965.93|955.13|1
1650188130000|2022-04-17 09:35:30|965.94|955.14|965.93|955.13|965.94|955.14|965.93|955.13|2
1650188140000|2022-04-17 09:35:40|965.89|955.09|965.89|955.09|965.89|955.09|965.89|955.09|1
1650188160000|2022-04-17 09:36:00|965.88|955.08|965.88|955.08|965.88|955.08|965.88|955.08|1
1650188190000|2022-04-17 09:36:30|965.8|955|965.8|955|965.8|955|965.8|955|1
1650188200000|2022-04-17 09:36:40|965.78|954.98|965.79|954.99|965.79|954.99|965.78|954.98|2
1650188220000|2022-04-17 09:37:00|965.78|954.98|965.78|954.98|965.78|954.98|965.78|954.98|1
1650188260000|2022-04-17 09:37:40|965.76|954.96|965.76|954.96|965.76|954.96|965.76|954.96|1
1650188280000|2022-04-17 09:38:00|965.73|954.93|965.73|954.93|965.73|954.93|965.73|954.93|1
1650188320000|2022-04-17 09:38:40|965.7|954.9|965.7|954.9|965.7|954.9|965.7|954.9|1
1650188330000|2022-04-17 09:38:50|965.66|954.86|965.66|954.86|965.66|954.86|965.66|954.86|1
1650188360000|2022-04-17 09:39:20|965.13|954.33|964.87|954.07|965.13|954.33|964.87|954.07|3
1650188390000|2022-04-17 09:39:50|965|954.2|965.19|954.39|965.19|954.39|965|954.2|2
1650188400000|2022-04-17 09:40:00|965.44|954.64|965.44|954.64|965.44|954.64|965.44|954.64|1
1650188420000|2022-04-17 09:40:20|965.19|954.39|965.3|954.5|965.44|954.64|965.19|954.39|3
1650188430000|2022-04-17 09:40:30|965.11|954.31|965.11|954.31|965.11|954.31|965.11|954.31|1
1650188440000|2022-04-17 09:40:40|965.06|954.26|964.77|953.97|965.06|954.26|964.77|953.97|4
1650188450000|2022-04-17 09:40:50|964.74|953.94|964.74|953.94|964.74|953.94|964.74|953.94|1
1650188500000|2022-04-17 09:41:40|964.7|953.9|964.72|953.92|964.74|953.94|964.7|953.9|3
1650188570000|2022-04-17 09:42:50|964.48|953.68|964.48|953.68|964.48|953.68|964.48|953.68|1
1650188580000|2022-04-17 09:43:00|964.53|953.73|964.52|953.72|964.53|953.73|964.52|953.72|2
1650188620000|2022-04-17 09:43:40|964.64|953.84|964.66|953.86|964.66|953.86|964.64|953.84|2
1650188630000|2022-04-17 09:43:50|964.85|954.05|964.81|954.01|964.9|954.1|964.81|954.01|3
1650188640000|2022-04-17 09:44:00|964.78|953.98|964.78|953.98|964.78|953.98|964.78|953.98|1
1650188660000|2022-04-17 09:44:20|964.75|953.95|964.75|953.95|964.75|953.95|964.75|953.95|1
1650188670000|2022-04-17 09:44:30|964.74|953.94|964.74|953.94|964.74|953.94|964.74|953.94|1
1650188680000|2022-04-17 09:44:40|964.75|953.95|964.74|953.94|964.75|953.95|964.74|953.94|2
1650188700000|2022-04-17 09:45:00|964.78|953.98|964.78|953.98|964.78|953.98|964.78|953.98|1
1650188750000|2022-04-17 09:45:50|964.63|953.83|964.63|953.83|964.63|953.83|964.63|953.83|1
1650188760000|2022-04-17 09:46:00|964.79|953.99|964.32|953.52|964.79|953.99|964.26|953.46|7
1650188770000|2022-04-17 09:46:10|964.29|953.49|964.29|953.49|964.29|953.49|964.29|953.49|1
1650188780000|2022-04-17 09:46:20|964.23|953.43|964.23|953.43|964.23|953.43|964.23|953.43|1
1650188790000|2022-04-17 09:46:30|964.21|953.41|964.21|953.41|964.21|953.41|964.21|953.41|1
1650188800000|2022-04-17 09:46:40|964.27|953.47|964.3|953.5|964.3|953.5|964.27|953.47|2
1650188820000|2022-04-17 09:47:00|964.36|953.56|964.36|953.56|964.36|953.56|964.36|953.56|1
1650188840000|2022-04-17 09:47:20|964.29|953.49|964.36|953.56|964.45|953.65|964.29|953.49|4
1650188860000|2022-04-17 09:47:40|964.29|953.49|964.29|953.49|964.29|953.49|964.29|953.49|1
1650188880000|2022-04-17 09:48:00|964.23|953.43|964.44|953.64|964.44|953.64|964.23|953.43|2
1650188900000|2022-04-17 09:48:20|964.59|953.79|964.68|953.88|964.68|953.88|964.44|953.64|6
1650188940000|2022-04-17 09:49:00|964.67|953.87|964.67|953.87|964.67|953.87|964.67|953.87|1
1650188960000|2022-04-17 09:49:20|964.52|953.72|964.66|953.86|964.66|953.86|964.43|953.63|4
1650189000000|2022-04-17 09:50:00|964.68|953.88|964.7|953.9|964.7|953.9|964.68|953.88|2
1650189020000|2022-04-17 09:50:20|964.68|953.88|964.58|953.78|964.68|953.88|964.52|953.72|3
1650189030000|2022-04-17 09:50:30|964.65|953.85|964.75|953.95|964.75|953.95|964.65|953.85|2
1650189060000|2022-04-17 09:51:00|964.72|953.92|964.72|953.92|964.72|953.92|964.72|953.92|1
1650189090000|2022-04-17 09:51:30|964.75|953.95|964.75|953.95|964.75|953.95|964.75|953.95|1
1650189100000|2022-04-17 09:51:40|964.73|953.93|964.73|953.93|964.73|953.93|964.73|953.93|1
1650189120000|2022-04-17 09:52:00|964.72|953.92|964.72|953.92|964.72|953.92|964.72|953.92|1
1650189140000|2022-04-17 09:52:20|964.6|953.8|964.72|953.92|964.72|953.92|964.6|953.8|2
1650189180000|2022-04-17 09:53:00|964.71|953.91|964.52|953.72|964.71|953.91|964.52|953.72|2
1650189190000|2022-04-17 09:53:10|964.71|953.91|964.71|953.91|964.71|953.91|964.71|953.91|1
1650189200000|2022-04-17 09:53:20|964.63|953.83|964.63|953.83|964.63|953.83|964.63|953.83|1
1650189210000|2022-04-17 09:53:30|964.79|953.99|964.79|953.99|964.86|954.06|964.79|953.99|3
1650189240000|2022-04-17 09:54:00|964.87|954.07|964.63|953.83|964.87|954.07|964.63|953.83|3
1650189250000|2022-04-17 09:54:10|964.37|953.57|964.24|953.44|964.42|953.62|964.24|953.44|3
1650189260000|2022-04-17 09:54:20|964.18|953.38|964.18|953.38|964.18|953.38|964.18|953.38|1
1650189270000|2022-04-17 09:54:30|964.17|953.37|964.18|953.38|964.18|953.38|964.17|953.37|4
1650189290000|2022-04-17 09:54:50|964.17|953.37|964.17|953.37|964.18|953.38|964.17|953.37|7
1650189300000|2022-04-17 09:55:00|964.16|953.36|964.06|953.26|964.17|953.37|964.06|953.26|12
1650189310000|2022-04-17 09:55:10|964.05|953.25|964.05|953.25|964.06|953.26|964.05|953.25|3
1650189320000|2022-04-17 09:55:20|964.1|953.3|964.1|953.3|964.1|953.3|964.1|953.3|1
1650189390000|2022-04-17 09:56:30|964.21|953.41|964.21|953.41|964.21|953.41|964.21|953.41|1
1650189430000|2022-04-17 09:57:10|964.51|953.71|964.51|953.71|964.51|953.71|964.51|953.71|1
1650189450000|2022-04-17 09:57:30|964.61|953.81|964.62|953.82|964.62|953.82|964.61|953.81|2
1650189460000|2022-04-17 09:57:40|964.67|953.87|964.69|953.89|964.69|953.89|964.67|953.87|2
1650189470000|2022-04-17 09:57:50|964.7|953.9|964.75|953.95|964.75|953.95|964.7|953.9|2
1650189480000|2022-04-17 09:58:00|964.8|954|964.8|954|964.8|954|964.8|954|1
1650189490000|2022-04-17 09:58:10|964.79|953.99|964.79|953.99|964.79|953.99|964.79|953.99|1
1650189520000|2022-04-17 09:58:40|964.76|953.96|964.76|953.96|964.76|953.96|964.76|953.96|1
1650189570000|2022-04-17 09:59:30|965.02|954.22|965.02|954.22|965.02|954.22|965.02|954.22|1
1650189580000|2022-04-17 09:59:40|965.05|954.25|965.02|954.22|965.05|954.25|965.02|954.22|3
1650189590000|2022-04-17 09:59:50|965.03|954.23|965.03|954.23|965.03|954.23|965.03|954.23|1
1650189620000|2022-04-17 10:00:20|965.1|954.3|965.52|954.72|965.52|954.72|965.1|954.3|5
1650189640000|2022-04-17 10:00:40|965.83|955.03|965.83|955.03|965.83|955.03|965.83|955.03|1
1650189650000|2022-04-17 10:00:50|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1650189690000|2022-04-17 10:01:30|965.84|955.04|965.84|955.04|965.84|955.04|965.84|955.04|1
1650189700000|2022-04-17 10:01:40|965.81|955.01|965.84|955.04|965.84|955.04|965.81|955.01|2
1650189710000|2022-04-17 10:01:50|965.92|955.12|965.92|955.12|965.92|955.12|965.92|955.12|1
1650189720000|2022-04-17 10:02:00|965.96|955.16|966.01|955.21|966.23|955.43|965.96|955.16|8
1650189730000|2022-04-17 10:02:10|966.03|955.23|966.07|955.27|966.07|955.27|966.03|955.23|2
1650189780000|2022-04-17 10:03:00|966.14|955.34|966.22|955.42|966.22|955.42|966.14|955.34|2
1650189810000|2022-04-17 10:03:30|966.39|955.59|966.39|955.59|966.39|955.59|966.39|955.59|1
1650189820000|2022-04-17 10:03:40|966.43|955.63|966.19|955.39|966.43|955.63|966.19|955.39|2
1650189830000|2022-04-17 10:03:50|966.2|955.4|966.2|955.4|966.2|955.4|966.2|955.4|1
1650189850000|2022-04-17 10:04:10|966.15|955.35|966.09|955.29|966.15|955.35|966.09|955.29|2
1650189870000|2022-04-17 10:04:30|966.15|955.35|966.15|955.35|966.15|955.35|966.15|955.35|1
1650189890000|2022-04-17 10:04:50|966.16|955.36|966.16|955.36|966.16|955.36|966.16|955.36|1
1650189910000|2022-04-17 10:05:10|966.09|955.29|966.26|955.46|966.26|955.46|966.09|955.29|4
1650189920000|2022-04-17 10:05:20|966.43|955.63|966.26|955.46|966.43|955.63|966.26|955.46|2
1650189950000|2022-04-17 10:05:50|966.25|955.45|966.25|955.45|966.25|955.45|966.25|955.45|1
1650189960000|2022-04-17 10:06:00|966.43|955.63|966.81|956.01|966.81|956.01|966.43|955.63|2
1650190020000|2022-04-17 10:07:00|966.86|956.06|966.86|956.06|966.86|956.06|966.86|956.06|1
1650190030000|2022-04-17 10:07:10|966.93|956.13|967.01|956.21|967.01|956.21|966.93|956.13|2
1650190080000|2022-04-17 10:08:00|967.04|956.24|967|956.2|967.04|956.24|966.99|956.19|3
1650190090000|2022-04-17 10:08:10|967.01|956.21|967.02|956.22|967.02|956.22|967.01|956.21|2
1650190100000|2022-04-17 10:08:20|967.03|956.23|967.03|956.23|967.03|956.23|967.03|956.23|1
1650190110000|2022-04-17 10:08:30|967.14|956.34|967.14|956.34|967.14|956.34|967.14|956.34|1
1650190130000|2022-04-17 10:08:50|967.1|956.3|967.1|956.3|967.1|956.3|967.1|956.3|1
1650190140000|2022-04-17 10:09:00|967.14|956.34|967.1|956.3|967.14|956.34|967.1|956.3|2
1650190150000|2022-04-17 10:09:10|967.14|956.34|967.14|956.34|967.14|956.34|967.14|956.34|1
1650190190000|2022-04-17 10:09:50|966.67|955.87|966.27|955.47|966.67|955.87|966.03|955.23|7
1650190200000|2022-04-17 10:10:00|966.3|955.5|966.3|955.5|966.3|955.5|966.3|955.5|1
1650190210000|2022-04-17 10:10:10|966.22|955.42|966.22|955.42|966.22|955.42|966.22|955.42|1
1650190220000|2022-04-17 10:10:20|966.23|955.43|966.11|955.31|966.23|955.43|966.11|955.31|3
1650190230000|2022-04-17 10:10:30|966.12|955.32|966.32|955.52|966.32|955.52|966.12|955.32|3
1650190250000|2022-04-17 10:10:50|966.26|955.46|966.29|955.49|966.29|955.49|966.26|955.46|2
1650190270000|2022-04-17 10:11:10|966.16|955.36|966.09|955.29|966.16|955.36|966.09|955.29|3
1650190300000|2022-04-17 10:11:40|966|955.2|965.97|955.17|966.04|955.24|965.97|955.17|6
1650190310000|2022-04-17 10:11:50|966.01|955.21|966.26|955.46|966.26|955.46|966.01|955.21|3
1650190330000|2022-04-17 10:12:10|966.22|955.42|966.22|955.42|966.22|955.42|966.22|955.42|1
1650190350000|2022-04-17 10:12:30|966.14|955.34|966.05|955.25|966.22|955.42|966.05|955.25|5
1650190370000|2022-04-17 10:12:50|966.13|955.33|966.13|955.33|966.13|955.33|966.13|955.33|1
1650190380000|2022-04-17 10:13:00|966.12|955.32|966.12|955.32|966.12|955.32|966.12|955.32|1
1650190390000|2022-04-17 10:13:10|966.26|955.46|966.22|955.42|966.26|955.46|966.22|955.42|2
1650190400000|2022-04-17 10:13:20|966.14|955.34|966.14|955.34|966.14|955.34|966.14|955.34|1
1650190430000|2022-04-17 10:13:50|966.17|955.37|966.08|955.28|966.17|955.37|966.08|955.28|2
1650190440000|2022-04-17 10:14:00|966.04|955.24|966.04|955.24|966.04|955.24|966.04|955.24|1
1650190450000|2022-04-17 10:14:10|965.94|955.14|965.94|955.14|965.94|955.14|965.94|955.14|1
1650190460000|2022-04-17 10:14:20|965.95|955.15|965.94|955.14|965.95|955.15|965.94|955.14|2
1650190500000|2022-04-17 10:15:00|965.95|955.15|965.95|955.15|965.95|955.15|965.94|955.14|7
1650190530000|2022-04-17 10:15:30|965.94|955.14|965.94|955.14|965.94|955.14|965.94|955.14|1
1650190560000|2022-04-17 10:16:00|965.95|955.15|965.94|955.14|965.95|955.15|965.94|955.14|4
1650190620000|2022-04-17 10:17:00|965.91|955.11|965.91|955.11|965.91|955.11|965.91|955.11|1
1650190630000|2022-04-17 10:17:10|965.89|955.09|965.89|955.09|965.9|955.1|965.89|955.09|3
1650190710000|2022-04-17 10:18:30|965.88|955.08|965.88|955.08|965.88|955.08|965.88|955.08|1
1650190780000|2022-04-17 10:19:40|965.89|955.09|965.89|955.09|965.89|955.09|965.89|955.09|1
1650190860000|2022-04-17 10:21:00|965.87|955.07|965.87|955.07|965.87|955.07|965.87|955.07|1
1650190880000|2022-04-17 10:21:20|965.88|955.08|965.86|955.06|965.88|955.08|965.22|954.42|9
1650190900000|2022-04-17 10:21:40|965.8|955|964.47|953.67|965.8|955|964.47|953.67|7
1650190910000|2022-04-17 10:21:50|964.38|953.58|964.59|953.79|964.64|953.84|964.38|953.58|5
1650190930000|2022-04-17 10:22:10|964.55|953.75|964.6|953.8|964.6|953.8|964.55|953.75|8
1650190950000|2022-04-17 10:22:30|964.62|953.82|964.59|953.79|964.62|953.82|964.57|953.77|17
1650190960000|2022-04-17 10:22:40|964.57|953.77|964.46|953.66|964.59|953.79|964.46|953.66|4
1650190970000|2022-04-17 10:22:50|964.43|953.63|964.38|953.58|964.43|953.63|964.38|953.58|2
1650191020000|2022-04-17 10:23:40|964.37|953.57|964.37|953.57|964.37|953.57|964.37|953.57|1
1650191040000|2022-04-17 10:24:00|964.36|953.56|964.36|953.56|964.36|953.56|964.36|953.56|1
1650191050000|2022-04-17 10:24:10|964.5|953.7|964.81|954.01|964.81|954.01|964.5|953.7|2
1650191070000|2022-04-17 10:24:30|964.86|954.06|964.86|954.06|964.86|954.06|964.86|954.06|1
1650191080000|2022-04-17 10:24:40|964.92|954.12|964.92|954.12|964.92|954.12|964.92|954.12|1
1650191090000|2022-04-17 10:24:50|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1650191100000|2022-04-17 10:25:00|964.85|954.05|964.85|954.05|964.85|954.05|964.85|954.05|1
1650191110000|2022-04-17 10:25:10|964.81|954.01|964.81|954.01|964.81|954.01|964.81|954.01|1
1650191160000|2022-04-17 10:26:00|964.75|953.95|964.27|953.47|964.75|953.95|964.27|953.47|4
1650191180000|2022-04-17 10:26:20|964.15|953.35|963.1|952.3|964.15|953.35|963.1|952.3|3
1650191190000|2022-04-17 10:26:30|962.97|952.17|963.24|952.44|963.24|952.44|962.96|952.16|3
1650191200000|2022-04-17 10:26:40|963.65|952.85|963.29|952.49|963.66|952.86|963.29|952.49|11
1650191210000|2022-04-17 10:26:50|963.23|952.43|963.23|952.43|963.23|952.43|963.23|952.43|1
1650191230000|2022-04-17 10:27:10|963.33|952.53|963.34|952.54|963.34|952.54|963.33|952.53|8
1650191240000|2022-04-17 10:27:20|963.16|952.36|963.17|952.37|963.17|952.37|963.09|952.29|8
1650191260000|2022-04-17 10:27:40|963.18|952.38|963.18|952.38|963.18|952.38|963.18|952.38|1
1650191270000|2022-04-17 10:27:50|962.95|952.15|962.95|952.15|962.95|952.15|962.95|952.15|1
1650191280000|2022-04-17 10:28:00|962.94|952.14|962.94|952.14|962.94|952.14|962.94|952.14|1
1650191320000|2022-04-17 10:28:40|963.09|952.29|963.31|952.51|963.31|952.51|963.09|952.29|4
1650191340000|2022-04-17 10:29:00|963.51|952.71|963.04|952.24|963.51|952.71|963.04|952.24|5
1650191350000|2022-04-17 10:29:10|962.94|952.14|962.94|952.14|962.94|952.14|962.94|952.14|1
1650191370000|2022-04-17 10:29:30|962.86|952.06|962.86|952.06|962.86|952.06|962.86|952.06|1
1650191380000|2022-04-17 10:29:40|962.9|952.1|963.46|952.66|963.47|952.67|962.9|952.1|7
1650191390000|2022-04-17 10:29:50|963.67|952.87|963.67|952.87|963.67|952.87|963.67|952.87|1
1650191450000|2022-04-17 10:30:50|963.87|953.07|963.87|953.07|963.87|953.07|963.87|953.07|1
1650191460000|2022-04-17 10:31:00|963.89|953.09|963.89|953.09|963.89|953.09|963.89|953.09|1
1650191600000|2022-04-17 10:33:20|963.76|952.96|963.76|952.96|963.76|952.96|963.76|952.96|1
1650191670000|2022-04-17 10:34:30|963.77|952.97|963.76|952.96|963.77|952.97|963.76|952.96|2
1650191700000|2022-04-17 10:35:00|963.86|953.06|963.86|953.06|963.86|953.06|963.86|953.06|1
1650191730000|2022-04-17 10:35:30|963.93|953.13|963.98|953.18|963.98|953.18|963.93|953.13|2
1650191750000|2022-04-17 10:35:50|964|953.2|963.91|953.11|964|953.2|963.91|953.11|2
1650191760000|2022-04-17 10:36:00|963.9|953.1|963.9|953.1|963.9|953.1|963.9|953.1|1
1650191770000|2022-04-17 10:36:10|963.91|953.11|963.91|953.11|963.91|953.11|963.91|953.11|1
1650191780000|2022-04-17 10:36:20|963.93|953.13|963.9|953.1|963.93|953.13|963.9|953.1|2
1650191790000|2022-04-17 10:36:30|963.91|953.11|963.92|953.12|963.92|953.12|963.9|953.1|3
1650191800000|2022-04-17 10:36:40|963.9|953.1|963.9|953.1|963.9|953.1|963.9|953.1|1
1650191810000|2022-04-17 10:36:50|963.98|953.18|963.9|953.1|963.98|953.18|963.9|953.1|2
1650191820000|2022-04-17 10:37:00|963.91|953.11|963.91|953.11|963.91|953.11|963.91|953.11|1
1650191860000|2022-04-17 10:37:40|963.94|953.14|963.94|953.14|963.94|953.14|963.94|953.14|1
1650191870000|2022-04-17 10:37:50|963.97|953.17|963.94|953.14|963.97|953.17|963.94|953.14|2
1650191890000|2022-04-17 10:38:10|963.97|953.17|963.94|953.14|963.97|953.17|963.94|953.14|2
1650191910000|2022-04-17 10:38:30|963.92|953.12|963.92|953.12|963.92|953.12|963.92|953.12|1
1650191920000|2022-04-17 10:38:40|963.93|953.13|963.92|953.12|963.93|953.13|963.92|953.12|2
1650191940000|2022-04-17 10:39:00|963.94|953.14|963.94|953.14|963.94|953.14|963.94|953.14|1
1650191950000|2022-04-17 10:39:10|963.87|953.07|963.87|953.07|963.87|953.07|963.87|953.07|1
1650191970000|2022-04-17 10:39:30|963.91|953.11|963.89|953.09|963.91|953.11|963.89|953.09|4
1650191980000|2022-04-17 10:39:40|963.81|953.01|963.2|952.4|963.81|953.01|963.2|952.4|4
1650191990000|2022-04-17 10:39:50|963.15|952.35|963.15|952.35|963.15|952.35|963.15|952.35|1
1650192000000|2022-04-17 10:40:00|963.11|952.31|963.11|952.31|963.11|952.31|963.11|952.31|1
1650192060000|2022-04-17 10:41:00|963.07|952.27|963.07|952.27|963.07|952.27|963.07|952.27|1
1650192090000|2022-04-17 10:41:30|963.08|952.28|963.08|952.28|963.08|952.28|963.08|952.28|1
1650192100000|2022-04-17 10:41:40|963.07|952.27|963.07|952.27|963.07|952.27|963.06|952.26|5
1650192110000|2022-04-17 10:41:50|963.06|952.26|963.07|952.27|963.07|952.27|963.06|952.26|8
1650192120000|2022-04-17 10:42:00|963.03|952.23|962.49|951.69|963.03|952.23|962.49|951.69|3
1650192130000|2022-04-17 10:42:10|962.5|951.7|962.73|951.93|962.73|951.93|962.5|951.7|8
1650192140000|2022-04-17 10:42:20|962.72|951.92|962.73|951.93|962.73|951.93|962.72|951.92|4
1650192150000|2022-04-17 10:42:30|962.72|951.92|962.73|951.93|962.73|951.93|962.72|951.92|2
1650192160000|2022-04-17 10:42:40|962.72|951.92|962.49|951.69|962.72|951.92|962.36|951.56|3
1650192170000|2022-04-17 10:42:50|962.72|951.92|962.74|951.94|962.74|951.94|962.72|951.92|2
1650192210000|2022-04-17 10:43:30|962.73|951.93|962.74|951.94|962.74|951.94|962.73|951.93|20
1650192220000|2022-04-17 10:43:40|962.73|951.93|962.5|951.7|962.74|951.94|962.5|951.7|7
1650192230000|2022-04-17 10:43:50|962.47|951.67|962.26|951.46|962.47|951.67|962.26|951.46|2
1650192240000|2022-04-17 10:44:00|962.29|951.49|962.29|951.49|962.29|951.49|962.29|951.49|1
1650192250000|2022-04-17 10:44:10|962.28|951.48|962.29|951.49|962.29|951.49|962.28|951.48|2
1650192260000|2022-04-17 10:44:20|962.28|951.48|962.02|951.22|962.29|951.49|962.02|951.22|9
1650192270000|2022-04-17 10:44:30|962.03|951.23|961.91|951.11|962.03|951.23|961.91|951.11|3
1650192290000|2022-04-17 10:44:50|961.9|951.1|961.56|950.76|961.9|951.1|961.56|950.76|4
1650192300000|2022-04-17 10:45:00|961.57|950.77|961.59|950.79|961.59|950.79|961.53|950.73|13
1650192310000|2022-04-17 10:45:10|961.53|950.73|961|950.2|961.59|950.79|960.99|950.19|9
1650192320000|2022-04-17 10:45:20|960.99|950.19|961.09|950.29|961.09|950.29|960.99|950.19|7
1650192330000|2022-04-17 10:45:30|961|950.2|961|950.2|961|950.2|961|950.2|1
1650192380000|2022-04-17 10:46:20|960.99|950.19|960.99|950.19|961|950.2|960.99|950.19|17
1650192390000|2022-04-17 10:46:30|961|950.2|960.92|950.12|961|950.2|960.92|950.12|10
1650192400000|2022-04-17 10:46:40|961|950.2|961|950.2|961|950.2|960.99|950.19|3
1650192420000|2022-04-17 10:47:00|961.14|950.34|961.14|950.34|961.14|950.34|961.14|950.34|1
1650192440000|2022-04-17 10:47:20|960.79|949.99|960.36|949.56|960.79|949.99|960.32|949.52|4
1650192450000|2022-04-17 10:47:30|960.46|949.66|960.46|949.66|960.46|949.66|960.46|949.66|1
1650192460000|2022-04-17 10:47:40|960.36|949.56|960.81|950.01|960.81|950.01|960.36|949.56|4
1650192480000|2022-04-17 10:48:00|960.92|950.12|960.92|950.12|960.92|950.12|960.92|950.12|1
1650192500000|2022-04-17 10:48:20|960.91|950.11|960.91|950.11|960.91|950.11|960.91|950.11|1
1650192510000|2022-04-17 10:48:30|960.9|950.1|960.9|950.1|960.9|950.1|960.9|950.1|1
1650192550000|2022-04-17 10:49:10|960.95|950.15|960.96|950.16|960.96|950.16|960.95|950.15|2
1650192560000|2022-04-17 10:49:20|960.97|950.17|960.92|950.12|960.97|950.17|960.91|950.11|6
1650192580000|2022-04-17 10:49:40|960.91|950.11|961.77|950.97|961.78|950.98|960.91|950.11|8
1650192590000|2022-04-17 10:49:50|961.78|950.98|962.73|951.93|962.73|951.93|961.78|950.98|7
1650192600000|2022-04-17 10:50:00|962.89|952.09|962.86|952.06|962.9|952.1|962.86|952.06|4
1650192610000|2022-04-17 10:50:10|962.87|952.07|962.87|952.07|962.87|952.07|962.87|952.07|1
1650192660000|2022-04-17 10:51:00|962.85|952.05|962.85|952.05|962.85|952.05|962.85|952.05|1
1650192680000|2022-04-17 10:51:20|962.79|951.99|962.79|951.99|962.79|951.99|962.79|951.99|1
1650192720000|2022-04-17 10:52:00|962.89|952.09|962.89|952.09|962.89|952.09|962.89|952.09|1
1650192730000|2022-04-17 10:52:10|962.92|952.12|962.95|952.15|962.95|952.15|962.89|952.09|3
1650192770000|2022-04-17 10:52:50|963.05|952.25|962.95|952.15|963.05|952.25|962.95|952.15|2
1650192780000|2022-04-17 10:53:00|963.1|952.3|963.64|952.84|963.65|952.85|963.1|952.3|11
1650192800000|2022-04-17 10:53:20|963.65|952.85|963.69|952.89|963.7|952.9|963.65|952.85|4
1650192810000|2022-04-17 10:53:30|963.66|952.86|963.66|952.86|963.66|952.86|963.66|952.86|1
1650192820000|2022-04-17 10:53:40|963.87|953.07|963.83|953.03|963.9|953.1|963.83|953.03|3
1650192870000|2022-04-17 10:54:30|963.84|953.04|963.84|953.04|963.84|953.04|963.84|953.04|1
1650192880000|2022-04-17 10:54:40|963.83|953.03|963.88|953.08|963.9|953.1|963.83|953.03|4
1650192890000|2022-04-17 10:54:50|963.9|953.1|963.87|953.07|963.9|953.1|963.87|953.07|5
1650192900000|2022-04-17 10:55:00|963.89|953.09|963.88|953.08|963.91|953.11|963.88|953.08|3
1650192920000|2022-04-17 10:55:20|963.91|953.11|963.87|953.07|963.91|953.11|963.87|953.07|3
1650192940000|2022-04-17 10:55:40|963.88|953.08|963.88|953.08|963.88|953.08|963.88|953.08|1
1650192950000|2022-04-17 10:55:50|963.94|953.14|963.86|953.06|963.94|953.14|963.85|953.05|3
1650193000000|2022-04-17 10:56:40|963.87|953.07|963.89|953.09|963.89|953.09|963.87|953.07|2
1650193010000|2022-04-17 10:56:50|963.57|952.77|963.57|952.77|963.57|952.77|963.57|952.77|1
1650193020000|2022-04-17 10:57:00|963.58|952.78|963.58|952.78|963.58|952.78|963.58|952.78|1
1650193030000|2022-04-17 10:57:10|963.57|952.77|963.89|953.09|963.89|953.09|963.57|952.77|2
1650193060000|2022-04-17 10:57:40|963.97|953.17|963.98|953.18|963.98|953.18|963.97|953.17|2
1650193070000|2022-04-17 10:57:50|963.99|953.19|963.99|953.19|963.99|953.19|963.99|953.19|1
1650193080000|2022-04-17 10:58:00|963.98|953.18|963.98|953.18|963.98|953.18|963.98|953.18|1
1650193100000|2022-04-17 10:58:20|963.99|953.19|963.98|953.18|963.99|953.19|963.98|953.18|2
1650193140000|2022-04-17 10:59:00|963.99|953.19|963.99|953.19|963.99|953.19|963.99|953.19|1
1650193190000|2022-04-17 10:59:50|963.98|953.18|963.98|953.18|963.98|953.18|963.98|953.18|1
1650193200000|2022-04-17 11:00:00|963.99|953.19|963.99|953.19|963.99|953.19|963.99|953.19|1
1650193260000|2022-04-17 11:01:00|964.07|953.27|964.07|953.27|964.07|953.27|964.07|953.27|1
1650193270000|2022-04-17 11:01:10|964|953.2|964|953.2|964|953.2|964|953.2|1
1650193310000|2022-04-17 11:01:50|964.03|953.23|964.03|953.23|964.03|953.23|964.03|953.23|1
1650193320000|2022-04-17 11:02:00|964.06|953.26|964.06|953.26|964.06|953.26|964.06|953.26|1
1650193370000|2022-04-17 11:02:50|964.15|953.35|964.15|953.35|964.15|953.35|964.15|953.35|1
1650193400000|2022-04-17 11:03:20|964.3|953.5|964.4|953.6|964.4|953.6|964.3|953.5|2
1650193410000|2022-04-17 11:03:30|964.61|953.81|964.63|953.83|964.63|953.83|964.61|953.81|2
1650193440000|2022-04-17 11:04:00|964.79|953.99|964.86|954.06|964.89|954.09|964.79|953.99|4
1650193490000|2022-04-17 11:04:50|964.88|954.08|964.88|954.08|964.88|954.08|964.88|954.08|1
1650193500000|2022-04-17 11:05:00|964.79|953.99|964.8|954|964.8|954|964.79|953.99|2
1650193520000|2022-04-17 11:05:20|964.73|953.93|963.9|953.1|964.73|953.93|963.9|953.1|5
1650193530000|2022-04-17 11:05:30|963.87|953.07|963.88|953.08|963.88|953.08|963.87|953.07|2
1650193540000|2022-04-17 11:05:40|963.89|953.09|963.87|953.07|963.89|953.09|963.87|953.07|2
1650193560000|2022-04-17 11:06:00|963.89|953.09|963.89|953.09|963.89|953.09|963.89|953.09|1
1650193570000|2022-04-17 11:06:10|963.9|953.1|963.76|952.96|963.9|953.1|963.76|952.96|2
1650193620000|2022-04-17 11:07:00|963.61|952.81|963.61|952.81|963.61|952.81|963.61|952.81|1
1650193630000|2022-04-17 11:07:10|963.52|952.72|963.35|952.55|963.53|952.73|963.35|952.55|4
1650193640000|2022-04-17 11:07:20|963.41|952.61|963.41|952.61|963.41|952.61|963.35|952.55|3
1650193650000|2022-04-17 11:07:30|963.45|952.65|963.61|952.81|963.61|952.81|963.45|952.65|2
1650193680000|2022-04-17 11:08:00|963.62|952.82|963.83|953.03|963.83|953.03|963.62|952.82|2
1650193690000|2022-04-17 11:08:10|963.56|952.76|963.58|952.78|963.58|952.78|963.56|952.76|2
1650193730000|2022-04-17 11:08:50|963.5|952.7|963.2|952.4|963.5|952.7|963.17|952.37|3
1650193740000|2022-04-17 11:09:00|963.26|952.46|963.24|952.44|963.26|952.46|963.24|952.44|2
1650193750000|2022-04-17 11:09:10|963.25|952.45|963.25|952.45|963.25|952.45|963.25|952.45|1
1650193760000|2022-04-17 11:09:20|963.2|952.4|963.2|952.4|963.2|952.4|963.2|952.4|1
1650193780000|2022-04-17 11:09:40|963.23|952.43|963.23|952.43|963.23|952.43|963.23|952.43|1
1650193790000|2022-04-17 11:09:50|963.47|952.67|963.62|952.82|963.62|952.82|963.47|952.67|2
1650193800000|2022-04-17 11:10:00|963.45|952.65|963.45|952.65|963.45|952.65|963.45|952.65|1
1650193810000|2022-04-17 11:10:10|963.69|952.89|963.69|952.89|963.69|952.89|963.69|952.89|1
1650193820000|2022-04-17 11:10:20|963.77|952.97|963.74|952.94|963.77|952.97|963.68|952.88|4
1650193840000|2022-04-17 11:10:40|963.39|952.59|963.53|952.73|963.53|952.73|963.39|952.59|2
1650193850000|2022-04-17 11:10:50|963.4|952.6|963.3|952.5|963.4|952.6|963.3|952.5|2
1650193860000|2022-04-17 11:11:00|963.26|952.46|963.26|952.46|963.26|952.46|963.26|952.46|1
1650193880000|2022-04-17 11:11:20|963.35|952.55|963.35|952.55|963.35|952.55|963.35|952.55|1
1650193890000|2022-04-17 11:11:30|963.43|952.63|963.43|952.63|963.43|952.63|963.43|952.63|1
1650193900000|2022-04-17 11:11:40|963.36|952.56|963.37|952.57|963.37|952.57|963.36|952.56|2
1650193920000|2022-04-17 11:12:00|963.32|952.52|963.32|952.52|963.32|952.52|963.32|952.52|1
1650193940000|2022-04-17 11:12:20|963.21|952.41|963.21|952.41|963.21|952.41|963.18|952.38|15
1650193950000|2022-04-17 11:12:30|962.97|952.17|962.9|952.1|962.97|952.17|962.9|952.1|3
1650194000000|2022-04-17 11:13:20|962.94|952.14|962.94|952.14|962.94|952.14|962.94|952.14|1
1650194010000|2022-04-17 11:13:30|963.03|952.23|963.03|952.23|963.03|952.23|963.03|952.23|1
1650194050000|2022-04-17 11:14:10|962.9|952.1|962.9|952.1|962.9|952.1|962.9|952.1|1
1650194130000|2022-04-17 11:15:30|962.93|952.13|962.96|952.16|962.96|952.16|962.93|952.13|2
1650194150000|2022-04-17 11:15:50|962.94|952.14|962.94|952.14|962.94|952.14|962.94|952.14|1
1650194180000|2022-04-17 11:16:20|962.93|952.13|962.44|951.64|962.93|952.13|962.44|951.64|3
1650194190000|2022-04-17 11:16:30|962.32|951.52|962.31|951.51|962.32|951.52|962.31|951.51|12
1650194210000|2022-04-17 11:16:50|962.02|951.22|962.02|951.22|962.02|951.22|962.02|951.22|1
1650194220000|2022-04-17 11:17:00|961.99|951.19|961.99|951.19|962|951.2|961.99|951.19|11
1650194230000|2022-04-17 11:17:10|962|951.2|961.99|951.19|962|951.2|961.99|951.19|16
1650194280000|2022-04-17 11:18:00|961.91|951.11|961.91|951.11|961.91|951.11|961.91|951.11|1
1650194290000|2022-04-17 11:18:10|961.99|951.19|961.99|951.19|961.99|951.19|961.99|951.19|1
1650194300000|2022-04-17 11:18:20|961.94|951.14|961.94|951.14|961.94|951.14|961.94|951.14|1
1650194330000|2022-04-17 11:18:50|961.87|951.07|961.18|950.38|961.87|951.07|961.15|950.35|6
1650194340000|2022-04-17 11:19:00|961.41|950.61|961.67|950.87|961.69|950.89|961.41|950.61|18
1650194350000|2022-04-17 11:19:10|961.69|950.89|961.82|951.02|961.82|951.02|961.69|950.89|2
1650194360000|2022-04-17 11:19:20|961.93|951.13|961.97|951.17|961.97|951.17|961.93|951.13|2
1650194400000|2022-04-17 11:20:00|962.04|951.24|962.04|951.24|962.04|951.24|962.04|951.24|1
1650194410000|2022-04-17 11:20:10|961.99|951.19|961.86|951.06|961.99|951.19|961.86|951.06|2
1650194430000|2022-04-17 11:20:30|961.88|951.08|961.99|951.19|961.99|951.19|961.88|951.08|3
1650194460000|2022-04-17 11:21:00|962.01|951.21|962.01|951.21|962.01|951.21|962.01|951.21|1
1650194480000|2022-04-17 11:21:20|961.98|951.18|961.88|951.08|961.98|951.18|961.88|951.08|2
1650194500000|2022-04-17 11:21:40|961.83|951.03|961.83|951.03|961.83|951.03|961.83|951.03|1
1650194550000|2022-04-17 11:22:30|961.94|951.14|961.96|951.16|961.96|951.16|961.94|951.14|2
1650194560000|2022-04-17 11:22:40|961.94|951.14|961.94|951.14|961.94|951.14|961.94|951.14|1
1650194570000|2022-04-17 11:22:50|961.91|951.11|961.91|951.11|961.91|951.11|961.91|951.11|1
1650194600000|2022-04-17 11:23:20|961.93|951.13|961.83|951.03|961.93|951.13|961.83|951.03|2
1650194610000|2022-04-17 11:23:30|961.72|950.92|961.72|950.92|961.72|950.92|961.72|950.92|1
1650194620000|2022-04-17 11:23:40|961.68|950.88|961.71|950.91|961.71|950.91|961.68|950.88|2
1650194640000|2022-04-17 11:24:00|961.76|950.96|961.76|950.96|961.76|950.96|961.76|950.96|1
1650194660000|2022-04-17 11:24:20|961.77|950.97|961.76|950.96|961.77|950.97|961.76|950.96|2
1650194670000|2022-04-17 11:24:30|961.89|951.09|961.89|951.09|961.89|951.09|961.89|951.09|1
1650194740000|2022-04-17 11:25:40|961.94|951.14|961.94|951.14|961.94|951.14|961.94|951.14|1
1650194760000|2022-04-17 11:26:00|961.98|951.18|961.98|951.18|961.98|951.18|961.98|951.18|1
1650194780000|2022-04-17 11:26:20|962.07|951.27|962.7|951.9|962.7|951.9|962.07|951.27|4
1650194810000|2022-04-17 11:26:50|962.82|952.02|962.85|952.05|962.85|952.05|962.82|952.02|2
1650194820000|2022-04-17 11:27:00|962.87|952.07|962.87|952.07|962.87|952.07|962.87|952.07|1
1650194840000|2022-04-17 11:27:20|962.88|952.08|962.88|952.08|962.88|952.08|962.88|952.08|1
1650194860000|2022-04-17 11:27:40|962.89|952.09|962.89|952.09|962.89|952.09|962.89|952.09|1
1650194870000|2022-04-17 11:27:50|962.94|952.14|963.7|952.9|963.7|952.9|962.94|952.14|4
1650194900000|2022-04-17 11:28:20|963.76|952.96|963.7|952.9|963.76|952.96|963.7|952.9|2
1650194920000|2022-04-17 11:28:40|963.68|952.88|963.63|952.83|963.68|952.88|963.63|952.83|2
1650194930000|2022-04-17 11:28:50|963.79|952.99|963.86|953.06|963.86|953.06|963.79|952.99|2
1650194940000|2022-04-17 11:29:00|963.88|953.08|963.88|953.08|963.88|953.08|963.88|953.08|1
1650194960000|2022-04-17 11:29:20|963.81|953.01|963.81|953.01|963.87|953.07|963.81|953.01|3
1650194970000|2022-04-17 11:29:30|963.87|953.07|963.87|953.07|963.87|953.07|963.61|952.81|7
1650194990000|2022-04-17 11:29:50|963.88|953.08|963.52|952.72|963.88|953.08|963.42|952.62|8
1650195000000|2022-04-17 11:30:00|963.51|952.71|963.25|952.45|963.52|952.72|963.25|952.45|3
1650195020000|2022-04-17 11:30:20|963.31|952.51|963.25|952.45|963.75|952.95|963.25|952.45|5
1650195030000|2022-04-17 11:30:30|963.31|952.51|963.65|952.85|963.65|952.85|963.31|952.51|2
1650195040000|2022-04-17 11:30:40|963.75|952.95|963.75|952.95|963.75|952.95|963.75|952.95|1
1650195050000|2022-04-17 11:30:50|963.76|952.96|963.92|953.12|963.92|953.12|963.76|952.96|2
1650195060000|2022-04-17 11:31:00|963.91|953.11|963.91|953.11|963.91|953.11|963.91|953.11|1
1650195090000|2022-04-17 11:31:30|963.95|953.15|963.95|953.15|963.95|953.15|963.95|953.15|1
1650195110000|2022-04-17 11:31:50|963.94|953.14|963.96|953.16|963.96|953.16|963.94|953.14|2
1650195120000|2022-04-17 11:32:00|964.11|953.31|964.11|953.31|964.11|953.31|964.11|953.31|1
1650195140000|2022-04-17 11:32:20|964.25|953.45|964.14|953.34|964.35|953.55|964.14|953.34|3
1650195160000|2022-04-17 11:32:40|964.2|953.4|964.16|953.36|964.2|953.4|964.16|953.36|2
1650195170000|2022-04-17 11:32:50|964.24|953.44|964.54|953.74|964.54|953.74|964.24|953.44|3
1650195180000|2022-04-17 11:33:00|964.67|953.87|964.67|953.87|964.67|953.87|964.67|953.87|1
1650195190000|2022-04-17 11:33:10|964.71|953.91|964.71|953.91|964.71|953.91|964.71|953.91|1
1650195220000|2022-04-17 11:33:40|964.69|953.89|964.69|953.89|964.69|953.89|964.69|953.89|1
1650195240000|2022-04-17 11:34:00|964.65|953.85|964.65|953.85|964.65|953.85|964.65|953.85|1
1650195250000|2022-04-17 11:34:10|964.7|953.9|964.7|953.9|964.7|953.9|964.7|953.9|1
1650195290000|2022-04-17 11:34:50|964.81|954.01|964.81|954.01|964.81|954.01|964.81|954.01|1
1650195300000|2022-04-17 11:35:00|964.75|953.95|964.75|953.95|964.75|953.95|964.75|953.95|1
1650195340000|2022-04-17 11:35:40|964.72|953.92|964.72|953.92|964.72|953.92|964.72|953.92|1
1650195360000|2022-04-17 11:36:00|964.8|954|964.8|954|964.8|954|964.8|954|1
1650195420000|2022-04-17 11:37:00|964.75|953.95|964.82|954.02|964.82|954.02|964.75|953.95|3
1650195430000|2022-04-17 11:37:10|964.81|954.01|964.81|954.01|964.81|954.01|964.81|954.01|1
1650195450000|2022-04-17 11:37:30|964.82|954.02|964.82|954.02|964.82|954.02|964.82|954.02|1
1650195480000|2022-04-17 11:38:00|964.81|954.01|964.82|954.02|964.82|954.02|964.81|954.01|2
1650195530000|2022-04-17 11:38:50|964.76|953.96|964.76|953.96|964.76|953.96|964.76|953.96|1
1650195540000|2022-04-17 11:39:00|964.73|953.93|964.72|953.92|964.73|953.93|964.72|953.92|2
1650195560000|2022-04-17 11:39:20|964.71|953.91|964.71|953.91|964.71|953.91|964.71|953.91|1
1650195590000|2022-04-17 11:39:50|964.75|953.95|965.18|954.38|965.18|954.38|964.75|953.95|5
1650195600000|2022-04-17 11:40:00|965.28|954.48|965.28|954.48|965.28|954.48|965.28|954.48|1
1650195620000|2022-04-17 11:40:20|965.37|954.57|965.37|954.57|965.37|954.57|965.37|954.57|1
1650195630000|2022-04-17 11:40:30|965.08|954.28|965.08|954.28|965.08|954.28|965.08|954.28|1
1650195640000|2022-04-17 11:40:40|965.37|954.57|965.08|954.28|965.37|954.57|965.08|954.28|2
1650195660000|2022-04-17 11:41:00|965.14|954.34|965.05|954.25|965.14|954.34|965.05|954.25|3
1650195670000|2022-04-17 11:41:10|965.06|954.26|965.06|954.26|965.06|954.26|965.06|954.26|1
1650195680000|2022-04-17 11:41:20|965.34|954.54|965.34|954.54|965.34|954.54|965.34|954.54|1
1650195720000|2022-04-17 11:42:00|965.33|954.53|965.78|954.98|965.82|955.02|965.33|954.53|7
1650195740000|2022-04-17 11:42:20|965.81|955.01|965.81|955.01|965.81|955.01|965.81|955.01|1
1650195760000|2022-04-17 11:42:40|965.78|954.98|965.78|954.98|965.78|954.98|965.78|954.98|1
1650195780000|2022-04-17 11:43:00|965.7|954.9|965.7|954.9|965.7|954.9|965.7|954.9|1
1650195790000|2022-04-17 11:43:10|965.6|954.8|965.63|954.83|965.63|954.83|965.6|954.8|2
1650195800000|2022-04-17 11:43:20|965.65|954.85|965.65|954.85|965.65|954.85|965.65|954.85|1
1650195840000|2022-04-17 11:44:00|965.63|954.83|965.84|955.04|965.84|955.04|965.63|954.83|3
1650195850000|2022-04-17 11:44:10|965.89|955.09|965.89|955.09|965.89|955.09|965.89|955.09|1
1650195900000|2022-04-17 11:45:00|965.88|955.08|965.88|955.08|965.88|955.08|965.88|955.08|1
1650195910000|2022-04-17 11:45:10|965.9|955.1|965.82|955.02|965.9|955.1|965.82|955.02|2
1650195920000|2022-04-17 11:45:20|965.79|954.99|965.35|954.55|965.8|955|965.35|954.55|4
1650195940000|2022-04-17 11:45:40|965.63|954.83|965.72|954.92|965.72|954.92|965.63|954.83|4
1650195960000|2022-04-17 11:46:00|965.82|955.02|965.82|955.02|965.82|955.02|965.82|955.02|1
1650195980000|2022-04-17 11:46:20|965.79|954.99|965.22|954.42|965.8|955|965.17|954.37|8
1650195990000|2022-04-17 11:46:30|965.17|954.37|965.17|954.37|965.17|954.37|965.17|954.37|1
1650196000000|2022-04-17 11:46:40|965.01|954.21|965.01|954.21|965.01|954.21|965.01|954.21|1
1650196010000|2022-04-17 11:46:50|965.02|954.22|965.02|954.22|965.02|954.22|965.02|954.22|1
1650196020000|2022-04-17 11:47:00|965.03|954.23|965.03|954.23|965.03|954.23|965.03|954.23|1
1650196030000|2022-04-17 11:47:10|965.02|954.22|965.02|954.22|965.02|954.22|965.02|954.22|1
1650196040000|2022-04-17 11:47:20|965|954.2|965|954.2|965|954.2|965|954.2|1
1650196080000|2022-04-17 11:48:00|964.95|954.15|964.95|954.15|964.95|954.15|964.95|954.15|1
1650196100000|2022-04-17 11:48:20|964.94|954.14|964.94|954.14|964.94|954.14|964.94|954.14|1
1650196130000|2022-04-17 11:48:50|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1650196140000|2022-04-17 11:49:00|964.89|954.09|964.88|954.08|964.89|954.09|964.88|954.08|2
1650196160000|2022-04-17 11:49:20|964.82|954.02|964.06|953.26|964.82|954.02|964.05|953.25|8
1650196170000|2022-04-17 11:49:30|963.99|953.19|963.99|953.19|963.99|953.19|963.99|953.19|1
1650196200000|2022-04-17 11:50:00|963.89|953.09|963.89|953.09|963.89|953.09|963.89|953.09|1
1650196250000|2022-04-17 11:50:50|963.9|953.1|963.9|953.1|963.9|953.1|963.9|953.1|1
1650196260000|2022-04-17 11:51:00|963.96|953.16|964.09|953.29|964.09|953.29|963.96|953.16|4
1650196270000|2022-04-17 11:51:10|964.18|953.38|964.09|953.29|964.18|953.38|964.09|953.29|2
1650196280000|2022-04-17 11:51:20|964.04|953.24|963.84|953.04|964.04|953.24|963.84|953.04|4
1650196290000|2022-04-17 11:51:30|963.81|953.01|963.81|953.01|963.81|953.01|963.81|953.01|1
1650196320000|2022-04-17 11:52:00|963.82|953.02|963.82|953.02|963.82|953.02|963.82|953.02|1
1650196380000|2022-04-17 11:53:00|963.72|952.92|963.72|952.92|963.72|952.92|963.72|952.92|1
1650196410000|2022-04-17 11:53:30|963.71|952.91|963.71|952.91|963.71|952.91|963.71|952.91|1
1650196420000|2022-04-17 11:53:40|963.72|952.92|963.72|952.92|963.72|952.92|963.72|952.92|1
1650196430000|2022-04-17 11:53:50|963.71|952.91|963.21|952.41|963.87|953.07|963.13|952.33|7
1650196440000|2022-04-17 11:54:00|963.13|952.33|963.03|952.23|963.18|952.38|963.03|952.23|5
1650196450000|2022-04-17 11:54:10|962.92|952.12|962.92|952.12|962.92|952.12|962.92|952.12|1
1650196470000|2022-04-17 11:54:30|962.91|952.11|962.9|952.1|962.92|952.12|962.9|952.1|3
1650196500000|2022-04-17 11:55:00|962.93|952.13|962.93|952.13|962.93|952.13|962.93|952.13|1
1650196510000|2022-04-17 11:55:10|962.91|952.11|962.91|952.11|962.91|952.11|962.91|952.11|1
1650196540000|2022-04-17 11:55:40|962.96|952.16|962.96|952.16|962.96|952.16|962.96|952.16|1
1650196550000|2022-04-17 11:55:50|962.97|952.17|962.96|952.16|962.97|952.17|962.96|952.16|2
1650196560000|2022-04-17 11:56:00|962.91|952.11|962.87|952.07|962.91|952.11|962.87|952.07|2
1650196620000|2022-04-17 11:57:00|962.93|952.13|962.93|952.13|962.93|952.13|962.93|952.13|1
1650196630000|2022-04-17 11:57:10|963.08|952.28|963.08|952.28|963.08|952.28|963.08|952.28|1
1650196660000|2022-04-17 11:57:40|963.14|952.34|963.15|952.35|963.15|952.35|963.14|952.34|2
1650196670000|2022-04-17 11:57:50|963.29|952.49|963.29|952.49|963.29|952.49|963.29|952.49|1
1650196680000|2022-04-17 11:58:00|963.52|952.72|963.54|952.74|963.54|952.74|963.52|952.72|2
1650196690000|2022-04-17 11:58:10|963.63|952.83|963.82|953.02|963.82|953.02|963.63|952.83|4
1650196700000|2022-04-17 11:58:20|963.88|953.08|963.88|953.08|963.88|953.08|963.88|953.08|1
1650196730000|2022-04-17 11:58:50|963.81|953.01|963.88|953.08|963.88|953.08|963.81|953.01|2
1650196740000|2022-04-17 11:59:00|963.93|953.13|964.68|953.88|964.68|953.88|963.93|953.13|4
1650196750000|2022-04-17 11:59:10|964.69|953.89|964.71|953.91|964.71|953.91|964.69|953.89|3
1650196780000|2022-04-17 11:59:40|964.56|953.76|964.71|953.91|964.71|953.91|964.56|953.76|2
1650196810000|2022-04-17 12:00:10|964.72|953.92|964.82|954.02|964.82|954.02|964.72|953.92|2
1650196820000|2022-04-17 12:00:20|964.83|954.03|964.91|954.11|964.91|954.11|964.83|954.03|4
1650196830000|2022-04-17 12:00:30|965.01|954.21|965.01|954.21|965.01|954.21|965.01|954.21|1
1650196840000|2022-04-17 12:00:40|965.05|954.25|965.21|954.41|965.21|954.41|965.05|954.25|2
1650196850000|2022-04-17 12:00:50|965.05|954.25|965.62|954.82|965.63|954.83|965.05|954.25|10
1650196860000|2022-04-17 12:01:00|965.63|954.83|965.63|954.83|965.63|954.83|965.63|954.83|1
1650196870000|2022-04-17 12:01:10|965.68|954.88|965.68|954.88|965.68|954.88|965.68|954.88|1
1650196880000|2022-04-17 12:01:20|965.73|954.93|965.78|954.98|965.78|954.98|965.73|954.93|2
1650196890000|2022-04-17 12:01:30|965.71|954.91|965.5|954.7|965.71|954.91|965.5|954.7|2
1650196900000|2022-04-17 12:01:40|965.3|954.5|965.3|954.5|965.3|954.5|965.3|954.5|1
1650196920000|2022-04-17 12:02:00|965.33|954.53|965.24|954.44|965.33|954.53|965.24|954.44|2
1650196930000|2022-04-17 12:02:10|965.27|954.47|965.04|954.24|965.27|954.47|965.01|954.21|4
1650196940000|2022-04-17 12:02:20|965.05|954.25|965.11|954.31|965.11|954.31|965.05|954.25|2
1650196950000|2022-04-17 12:02:30|965.12|954.32|965.71|954.91|965.71|954.91|965.12|954.32|4
1650196960000|2022-04-17 12:02:40|966.04|955.24|965.95|955.15|966.13|955.33|965.95|955.15|4
1650196980000|2022-04-17 12:03:00|966.01|955.21|966.01|955.21|966.01|955.21|966.01|955.21|1
1650196990000|2022-04-17 12:03:10|966.06|955.26|966.06|955.26|966.06|955.26|966.06|955.26|1
1650197000000|2022-04-17 12:03:20|965.99|955.19|966.03|955.23|966.07|955.27|965.99|955.19|3
1650197010000|2022-04-17 12:03:30|966.13|955.33|966.1|955.3|966.13|955.33|966.1|955.3|2
1650197020000|2022-04-17 12:03:40|966.16|955.36|966.17|955.37|966.17|955.37|966.16|955.36|2
1650197040000|2022-04-17 12:04:00|965.93|955.13|965.52|954.72|965.93|955.13|965.52|954.72|6
1650197050000|2022-04-17 12:04:10|965.56|954.76|965.17|954.37|965.56|954.76|965.17|954.37|5
1650197060000|2022-04-17 12:04:20|964.97|954.17|964.43|953.63|964.97|954.17|964.43|953.63|3
1650197070000|2022-04-17 12:04:30|964.56|953.76|964.56|953.76|964.56|953.76|964.56|953.76|1
1650197080000|2022-04-17 12:04:40|964.26|953.46|964.26|953.46|964.26|953.46|964.26|953.46|1
1650197090000|2022-04-17 12:04:50|964.25|953.45|964.18|953.38|964.25|953.45|964.18|953.38|4
1650197100000|2022-04-17 12:05:00|964.05|953.25|964.05|953.25|964.06|953.26|964.05|953.25|13
1650197110000|2022-04-17 12:05:10|964.06|953.26|964.05|953.25|964.06|953.26|964.05|953.25|16
1650197120000|2022-04-17 12:05:20|964.02|953.22|964.02|953.22|964.02|953.22|964.02|953.22|1
1650197150000|2022-04-17 12:05:50|964.2|953.4|964.2|953.4|964.2|953.4|964.2|953.4|1
1650197180000|2022-04-17 12:06:20|964.26|953.46|963.77|952.97|964.26|953.46|963.77|952.97|3
1650197190000|2022-04-17 12:06:30|963.78|952.98|963.4|952.6|963.78|952.98|963.39|952.59|8
1650197200000|2022-04-17 12:06:40|963.39|952.59|963.02|952.22|963.39|952.59|963.02|952.22|2
1650197220000|2022-04-17 12:07:00|962.92|952.12|962.92|952.12|962.92|952.12|962.92|952.12|1
1650197230000|2022-04-17 12:07:10|962.88|952.08|962.88|952.08|962.88|952.08|962.88|952.08|1
1650197280000|2022-04-17 12:08:00|962.97|952.17|962.97|952.17|962.97|952.17|962.97|952.17|1
1650197290000|2022-04-17 12:08:10|962.98|952.18|962.94|952.14|962.98|952.18|962.94|952.14|2
1650197300000|2022-04-17 12:08:20|962.98|952.18|962.98|952.18|962.98|952.18|962.98|952.18|1
1650197340000|2022-04-17 12:09:00|962.9|952.1|962.9|952.1|962.9|952.1|962.9|952.1|1
1650197360000|2022-04-17 12:09:20|962.93|952.13|962.93|952.13|962.93|952.13|962.93|952.13|1
1650197400000|2022-04-17 12:10:00|962.91|952.11|962.91|952.11|962.91|952.11|962.91|952.11|1
1650197410000|2022-04-17 12:10:10|962.9|952.1|962.9|952.1|962.9|952.1|962.9|952.1|1
1650197420000|2022-04-17 12:10:20|962.91|952.11|962.89|952.09|962.91|952.11|962.89|952.09|2
1650197430000|2022-04-17 12:10:30|962.9|952.1|962.9|952.1|962.9|952.1|962.9|952.1|1
1650197460000|2022-04-17 12:11:00|962.89|952.09|962.89|952.09|962.89|952.09|962.89|952.09|1
1650197490000|2022-04-17 12:11:30|963|952.2|963|952.2|963|952.2|963|952.2|1
1650197520000|2022-04-17 12:12:00|962.97|952.17|962.97|952.17|962.97|952.17|962.97|952.17|1
1650197580000|2022-04-17 12:13:00|962.9|952.1|962.9|952.1|962.9|952.1|962.9|952.1|1
1650197620000|2022-04-17 12:13:40|962.83|952.03|962.83|952.03|962.83|952.03|962.83|952.03|1
1650197640000|2022-04-17 12:14:00|962.87|952.07|962.87|952.07|962.87|952.07|962.87|952.07|1
1650197650000|2022-04-17 12:14:10|962.89|952.09|963.36|952.56|963.36|952.56|962.89|952.09|3
1650197670000|2022-04-17 12:14:30|963.78|952.98|963.78|952.98|963.78|952.98|963.78|952.98|1
1650197680000|2022-04-17 12:14:40|963.85|953.05|963.85|953.05|963.85|953.05|963.85|953.05|1
1650197700000|2022-04-17 12:15:00|963.74|952.94|963.74|952.94|963.74|952.94|963.74|952.94|1
1650197740000|2022-04-17 12:15:40|963.81|953.01|963.15|952.35|963.81|953.01|963.15|952.35|3
1650197760000|2022-04-17 12:16:00|963|952.2|963|952.2|963|952.2|963|952.2|1
1650197790000|2022-04-17 12:16:30|963.02|952.22|963.02|952.22|963.02|952.22|963.02|952.22|1
1650197810000|2022-04-17 12:16:50|963.13|952.33|963.13|952.33|963.13|952.33|963.13|952.33|1
1650197820000|2022-04-17 12:17:00|963.11|952.31|963.11|952.31|963.11|952.31|963.11|952.31|1
1650197840000|2022-04-17 12:17:20|963.13|952.33|963.13|952.33|963.13|952.33|963.13|952.33|1
1650197860000|2022-04-17 12:17:40|962.94|952.14|962.42|951.62|962.94|952.14|962.41|951.61|10
1650197870000|2022-04-17 12:17:50|962.12|951.32|962.85|952.05|962.86|952.06|962.12|951.32|5
1650197880000|2022-04-17 12:18:00|962.65|951.85|962.65|951.85|962.65|951.85|962.65|951.85|1
1650197890000|2022-04-17 12:18:10|962.79|951.99|962.79|951.99|962.79|951.99|962.79|951.99|1
1650197940000|2022-04-17 12:19:00|962.91|952.11|962.91|952.11|962.92|952.12|962.91|952.11|3
1650197980000|2022-04-17 12:19:40|962.92|952.12|962.92|952.12|962.92|952.12|962.92|952.12|1
1650197990000|2022-04-17 12:19:50|962.91|952.11|962.92|952.12|962.92|952.12|962.91|952.11|2
1650198000000|2022-04-17 12:20:00|962.95|952.15|962.95|952.15|962.95|952.15|962.95|952.15|1
1650198020000|2022-04-17 12:20:20|963.03|952.23|963.03|952.23|963.03|952.23|963.03|952.23|1
1650198030000|2022-04-17 12:20:30|963.08|952.28|963.08|952.28|963.08|952.28|963.08|952.28|1
1650198050000|2022-04-17 12:20:50|962.98|952.18|962.98|952.18|962.98|952.18|962.98|952.18|1
1650198060000|2022-04-17 12:21:00|962.99|952.19|962.99|952.19|962.99|952.19|962.99|952.19|1
1650198070000|2022-04-17 12:21:10|962.89|952.09|962.22|951.42|962.89|952.09|962.22|951.42|4
1650198100000|2022-04-17 12:21:40|962.21|951.41|962.32|951.52|962.32|951.52|962.21|951.41|2
1650198120000|2022-04-17 12:22:00|962.5|951.7|962.35|951.55|962.5|951.7|962.35|951.55|2
1650198130000|2022-04-17 12:22:10|962.34|951.54|962.5|951.7|962.57|951.77|962.34|951.54|5
1650198140000|2022-04-17 12:22:20|962.47|951.67|962.83|952.03|962.83|952.03|962.47|951.67|3
1650198150000|2022-04-17 12:22:30|962.96|952.16|962.96|952.16|962.96|952.16|962.96|952.16|1
1650198160000|2022-04-17 12:22:40|963.05|952.25|963.05|952.25|963.05|952.25|963.05|952.25|1
1650198200000|2022-04-17 12:23:20|962.99|952.19|962.99|952.19|962.99|952.19|962.99|952.19|1
1650198230000|2022-04-17 12:23:50|962.9|952.1|962.9|952.1|962.9|952.1|962.9|952.1|1
1650198240000|2022-04-17 12:24:00|962.91|952.11|962.91|952.11|962.91|952.11|962.91|952.11|1
1650198300000|2022-04-17 12:25:00|962.96|952.16|962.96|952.16|962.96|952.16|962.96|952.16|1
1650198340000|2022-04-17 12:25:40|962.92|952.12|962.92|952.12|962.92|952.12|962.92|952.12|1
1650198390000|2022-04-17 12:26:30|962.91|952.11|962.91|952.11|962.91|952.11|962.91|952.11|1
1650198420000|2022-04-17 12:27:00|962.88|952.08|962.88|952.08|962.88|952.08|962.88|952.08|1
1650198460000|2022-04-17 12:27:40|962.82|952.02|962.86|952.06|962.86|952.06|962.82|952.02|2
1650198470000|2022-04-17 12:27:50|962.78|951.98|962.78|951.98|962.78|951.98|962.78|951.98|1
1650198480000|2022-04-17 12:28:00|962.83|952.03|962.83|952.03|962.83|952.03|962.83|952.03|1
1650198490000|2022-04-17 12:28:10|962.88|952.08|962.88|952.08|962.88|952.08|962.88|952.08|1
1650198540000|2022-04-17 12:29:00|962.91|952.11|962.92|952.12|962.92|952.12|962.91|952.11|2
1650198580000|2022-04-17 12:29:40|962.97|952.17|962.97|952.17|962.97|952.17|962.97|952.17|1
1650198590000|2022-04-17 12:29:50|963.13|952.33|963.13|952.33|963.13|952.33|963.13|952.33|1
1650198600000|2022-04-17 12:30:00|963.17|952.37|963.13|952.33|963.17|952.37|963.13|952.33|3
1650198610000|2022-04-17 12:30:10|963.07|952.27|963.16|952.36|963.16|952.36|963.07|952.27|3
1650198680000|2022-04-17 12:31:20|963.21|952.41|963.43|952.63|963.43|952.63|963.21|952.41|3
1650198690000|2022-04-17 12:31:30|963.44|952.64|963.44|952.64|963.44|952.64|963.44|952.64|1
1650198720000|2022-04-17 12:32:00|963.66|952.86|963.82|953.02|963.82|953.02|963.66|952.86|2
1650198760000|2022-04-17 12:32:40|963.9|953.1|963.79|952.99|963.9|953.1|963.79|952.99|3
1650198770000|2022-04-17 12:32:50|963.78|952.98|963.82|953.02|963.82|953.02|963.78|952.98|2
1650198780000|2022-04-17 12:33:00|963.69|952.89|963.27|952.47|963.69|952.89|963.27|952.47|4
1650198790000|2022-04-17 12:33:10|963.43|952.63|963.43|952.63|963.43|952.63|963.43|952.63|1
1650198840000|2022-04-17 12:34:00|963.3|952.5|963.3|952.5|963.3|952.5|963.3|952.5|1
1650198910000|2022-04-17 12:35:10|963.21|952.41|963.21|952.41|963.21|952.41|963.21|952.41|1
1650198920000|2022-04-17 12:35:20|963.2|952.4|963.2|952.4|963.21|952.41|963.2|952.4|3
1650198930000|2022-04-17 12:35:30|963.21|952.41|963.2|952.4|963.21|952.41|963.2|952.4|14
1650198940000|2022-04-17 12:35:40|963.21|952.41|962.84|952.04|963.21|952.41|962.84|952.04|11
1650198950000|2022-04-17 12:35:50|962.85|952.05|962.85|952.05|962.85|952.05|962.84|952.04|3
1650198960000|2022-04-17 12:36:00|962.81|952.01|963.05|952.25|963.05|952.25|962.81|952.01|3
1650198970000|2022-04-17 12:36:10|963.06|952.26|963.05|952.25|963.06|952.26|963.05|952.25|2
1650198980000|2022-04-17 12:36:20|963.06|952.26|963.62|952.82|963.62|952.82|963.05|952.25|4
1650198990000|2022-04-17 12:36:30|963.63|952.83|963.89|953.09|963.89|953.09|963.63|952.83|3
1650199000000|2022-04-17 12:36:40|963.91|953.11|963.91|953.11|963.91|953.11|963.91|953.11|1
1650199020000|2022-04-17 12:37:00|963.92|953.12|963.92|953.12|963.92|953.12|963.92|953.12|1
1650199040000|2022-04-17 12:37:20|963.9|953.1|963.86|953.06|963.96|953.16|963.86|953.06|4
1650199080000|2022-04-17 12:38:00|963.89|953.09|963.9|953.1|963.92|953.12|963.89|953.09|3
1650199090000|2022-04-17 12:38:10|963.89|953.09|963.94|953.14|963.94|953.14|963.89|953.09|3
1650199100000|2022-04-17 12:38:20|964.05|953.25|964.74|953.94|964.74|953.94|964.05|953.25|6
1650199110000|2022-04-17 12:38:30|964.76|953.96|964.76|953.96|964.76|953.96|964.76|953.96|1
1650199120000|2022-04-17 12:38:40|964.78|953.98|964.78|953.98|964.78|953.98|964.78|953.98|1
1650199130000|2022-04-17 12:38:50|964.71|953.91|964.71|953.91|964.71|953.91|964.71|953.91|1
1650199140000|2022-04-17 12:39:00|964.76|953.96|964.76|953.96|964.76|953.96|964.76|953.96|1
1650199150000|2022-04-17 12:39:10|964.71|953.91|964.71|953.91|964.71|953.91|964.71|953.91|1
1650199170000|2022-04-17 12:39:30|964.76|953.96|964.76|953.96|964.76|953.96|964.76|953.96|1
1650199190000|2022-04-17 12:39:50|964.84|954.04|964.84|954.04|964.84|954.04|964.84|954.04|1
1650199200000|2022-04-17 12:40:00|964.89|954.09|964.19|953.39|964.89|954.09|964.19|953.39|4
1650199210000|2022-04-17 12:40:10|964.29|953.49|964.29|953.49|964.29|953.49|964.29|953.49|1
1650199220000|2022-04-17 12:40:20|964.19|953.39|964.15|953.35|964.19|953.39|964.15|953.35|2
1650199240000|2022-04-17 12:40:40|964.27|953.47|964.31|953.51|964.31|953.51|964.27|953.47|2
1650199250000|2022-04-17 12:40:50|964.45|953.65|964.75|953.95|964.75|953.95|964.31|953.51|5
1650199260000|2022-04-17 12:41:00|964.74|953.94|964.74|953.94|964.74|953.94|964.74|953.94|1
1650199270000|2022-04-17 12:41:10|964.71|953.91|964.13|953.33|964.71|953.91|964.13|953.33|3
1650199280000|2022-04-17 12:41:20|964.24|953.44|964.24|953.44|964.24|953.44|964.24|953.44|1
1650199300000|2022-04-17 12:41:40|964.13|953.33|963.97|953.17|964.13|953.33|963.97|953.17|2
1650199320000|2022-04-17 12:42:00|964.02|953.22|964.02|953.22|964.02|953.22|964.02|953.22|1
1650199380000|2022-04-17 12:43:00|964.11|953.31|964.11|953.31|964.11|953.31|964.11|953.31|1
1650199390000|2022-04-17 12:43:10|964.32|953.52|964.76|953.96|964.81|954.01|964.32|953.52|5
1650199410000|2022-04-17 12:43:30|964.85|954.05|965.41|954.61|965.41|954.61|964.85|954.05|4
1650199420000|2022-04-17 12:43:40|965.69|954.89|965.66|954.86|965.69|954.89|965.66|954.86|2
1650199430000|2022-04-17 12:43:50|965.43|954.63|965.05|954.25|965.43|954.63|964.98|954.18|6
1650199440000|2022-04-17 12:44:00|965.03|954.23|965.03|954.23|965.03|954.23|965.03|954.23|1
1650199470000|2022-04-17 12:44:30|965.19|954.39|965.19|954.39|965.19|954.39|965.19|954.39|1
1650199480000|2022-04-17 12:44:40|965.14|954.34|965.14|954.34|965.14|954.34|965.14|954.34|1
1650199520000|2022-04-17 12:45:20|965.18|954.38|965.18|954.38|965.18|954.38|965.18|954.38|1
1650199530000|2022-04-17 12:45:30|965.26|954.46|965.23|954.43|965.26|954.46|965.23|954.43|2
1650199560000|2022-04-17 12:46:00|965.28|954.48|965.28|954.48|965.28|954.48|965.28|954.48|1
1650199600000|2022-04-17 12:46:40|965.2|954.4|965.2|954.4|965.2|954.4|965.2|954.4|1
1650199610000|2022-04-17 12:46:50|965.17|954.37|965.17|954.37|965.17|954.37|965.17|954.37|1
1650199620000|2022-04-17 12:47:00|965.12|954.32|964.7|953.9|965.12|954.32|964.66|953.86|9
1650199630000|2022-04-17 12:47:10|964.66|953.86|964.7|953.9|964.7|953.9|964.66|953.86|2
1650199640000|2022-04-17 12:47:20|964.66|953.86|964.7|953.9|964.7|953.9|964.66|953.86|18
1650199650000|2022-04-17 12:47:30|964.66|953.86|964.7|953.9|964.7|953.9|964.66|953.86|14
1650199660000|2022-04-17 12:47:40|964.66|953.86|964.55|953.75|964.7|953.9|964.55|953.75|3
1650199730000|2022-04-17 12:48:50|964.57|953.77|964.57|953.77|964.57|953.77|964.56|953.76|5
1650199740000|2022-04-17 12:49:00|964.49|953.69|964.15|953.35|964.49|953.69|964.15|953.35|5
1650199750000|2022-04-17 12:49:10|964.16|953.36|964.09|953.29|964.16|953.36|964.09|953.29|2
1650199760000|2022-04-17 12:49:20|964.14|953.34|964.32|953.52|964.32|953.52|964.14|953.34|2
1650199770000|2022-04-17 12:49:30|964.44|953.64|964.59|953.79|964.59|953.79|964.44|953.64|2
1650199790000|2022-04-17 12:49:50|964.87|954.07|964.87|954.07|964.87|954.07|964.87|954.07|1
1650199800000|2022-04-17 12:50:00|964.67|953.87|964.75|953.95|964.75|953.95|964.67|953.87|2
1650199810000|2022-04-17 12:50:10|964.8|954|964.8|954|964.8|954|964.8|954|1
1650199830000|2022-04-17 12:50:30|964.75|953.95|964.39|953.59|964.75|953.95|964.39|953.59|2
1650199840000|2022-04-17 12:50:40|964.53|953.73|964.35|953.55|964.53|953.73|964.35|953.55|2
1650199850000|2022-04-17 12:50:50|964.34|953.54|963.93|953.13|964.34|953.54|963.93|953.13|3
1650199860000|2022-04-17 12:51:00|963.95|953.15|963.93|953.13|963.95|953.15|963.93|953.13|2
1650199870000|2022-04-17 12:51:10|964.02|953.22|964.13|953.33|964.13|953.33|964.02|953.22|2
1650199950000|2022-04-17 12:52:30|964.12|953.32|964.12|953.32|964.12|953.32|964.12|953.32|1
1650199970000|2022-04-17 12:52:50|964.13|953.33|964.12|953.32|964.13|953.33|964.12|953.32|2
1650199980000|2022-04-17 12:53:00|964.07|953.27|964.07|953.27|964.07|953.27|964.07|953.27|1
1650200000000|2022-04-17 12:53:20|964|953.2|964.07|953.27|964.07|953.27|964|953.2|4
1650200020000|2022-04-17 12:53:40|964.03|953.23|964.03|953.23|964.03|953.23|964.03|953.23|1
1650200040000|2022-04-17 12:54:00|963.96|953.16|963.96|953.16|963.96|953.16|963.96|953.16|1
1650200080000|2022-04-17 12:54:40|963.93|953.13|963.93|953.13|963.93|953.13|963.93|953.13|1
1650200100000|2022-04-17 12:55:00|963.87|953.07|963.87|953.07|963.87|953.07|963.87|953.07|1
1650200110000|2022-04-17 12:55:10|963.85|953.05|963.69|952.89|963.85|953.05|963.69|952.89|2
1650200150000|2022-04-17 12:55:50|963.73|952.93|963.8|953|963.8|953|963.73|952.93|2
1650200160000|2022-04-17 12:56:00|963.81|953.01|963.8|953|963.81|953.01|963.8|953|2
1650200180000|2022-04-17 12:56:20|963.69|952.89|963.69|952.89|963.69|952.89|963.69|952.89|1
1650200220000|2022-04-17 12:57:00|963.71|952.91|963.71|952.91|963.71|952.91|963.71|952.91|1
1650200240000|2022-04-17 12:57:20|963.67|952.87|963.06|952.26|963.67|952.87|963.06|952.26|4
1650200280000|2022-04-17 12:58:00|963.05|952.25|962.93|952.13|963.05|952.25|962.93|952.13|2
1650200300000|2022-04-17 12:58:20|963.04|952.24|963.17|952.37|963.18|952.38|963.04|952.24|3
1650200310000|2022-04-17 12:58:30|963.03|952.23|962.92|952.12|963.03|952.23|962.92|952.12|2
1650200330000|2022-04-17 12:58:50|962.9|952.1|962.9|952.1|962.9|952.1|962.9|952.1|1
1650200340000|2022-04-17 12:59:00|962.91|952.11|962.93|952.13|962.93|952.13|962.9|952.1|4
1650200360000|2022-04-17 12:59:20|962.9|952.1|963.12|952.32|963.31|952.51|962.9|952.1|6
1650200370000|2022-04-17 12:59:30|963.27|952.47|963.37|952.57|963.37|952.57|963.27|952.47|2
1650200390000|2022-04-17 12:59:50|963.53|952.73|963.69|952.89|963.69|952.89|963.53|952.73|2
1650200400000|2022-04-17 13:00:00|963.7|952.9|963.69|952.89|963.7|952.9|963.69|952.89|2
1650200420000|2022-04-17 13:00:20|963.7|952.9|963.67|952.87|963.7|952.9|963.67|952.87|2
1650200430000|2022-04-17 13:00:30|963.4|952.6|963.07|952.27|963.4|952.6|963.07|952.27|2
1650200440000|2022-04-17 13:00:40|962.92|952.12|963.07|952.27|963.07|952.27|962.92|952.12|3
1650200450000|2022-04-17 13:00:50|962.99|952.19|962.92|952.12|962.99|952.19|962.92|952.12|2
1650200460000|2022-04-17 13:01:00|962.87|952.07|962.86|952.06|962.87|952.07|962.86|952.06|2
1650200470000|2022-04-17 13:01:10|962.89|952.09|962.93|952.13|962.93|952.13|962.89|952.09|2
1650200500000|2022-04-17 13:01:40|962.92|952.12|962.88|952.08|962.92|952.12|962.88|952.08|2
1650200520000|2022-04-17 13:02:00|962.84|952.04|962.84|952.04|962.84|952.04|962.84|952.04|1
1650200530000|2022-04-17 13:02:10|962.88|952.08|962.88|952.08|962.88|952.08|962.88|952.08|1
1650200560000|2022-04-17 13:02:40|962.84|952.04|962.95|952.15|962.95|952.15|962.84|952.04|3
1650200570000|2022-04-17 13:02:50|962.91|952.11|962.91|952.11|962.91|952.11|962.91|952.11|1
1650200580000|2022-04-17 13:03:00|962.89|952.09|962.89|952.09|962.89|952.09|962.89|952.09|1
1650200590000|2022-04-17 13:03:10|962.84|952.04|962.84|952.04|962.84|952.04|962.84|952.04|1
1650200630000|2022-04-17 13:03:50|962.89|952.09|962.86|952.06|962.89|952.09|962.86|952.06|2
1650200660000|2022-04-17 13:04:20|962.99|952.19|962.99|952.19|962.99|952.19|962.99|952.19|1
1650200670000|2022-04-17 13:04:30|962.98|952.18|962.98|952.18|962.98|952.18|962.98|952.18|1
1650200690000|2022-04-17 13:04:50|962.9|952.1|962.9|952.1|962.9|952.1|962.9|952.1|1
1650200710000|2022-04-17 13:05:10|962.96|952.16|962.9|952.1|962.96|952.16|962.9|952.1|2
1650200730000|2022-04-17 13:05:30|962.96|952.16|962.96|952.16|962.96|952.16|962.96|952.16|1
1650200740000|2022-04-17 13:05:40|962.9|952.1|962.9|952.1|962.9|952.1|962.9|952.1|1
1650200760000|2022-04-17 13:06:00|962.79|951.99|962.79|951.99|962.79|951.99|962.79|951.99|1
1650200770000|2022-04-17 13:06:10|962.89|952.09|962.89|952.09|962.89|952.09|962.89|952.09|1
1650200800000|2022-04-17 13:06:40|962.75|951.95|962.75|951.95|962.75|951.95|962.75|951.95|1
1650200810000|2022-04-17 13:06:50|962.8|952|962.8|952|962.8|952|962.8|952|1
1650200830000|2022-04-17 13:07:10|962.81|952.01|962.81|952.01|962.81|952.01|962.81|952.01|1
1650200870000|2022-04-17 13:07:50|962.88|952.08|962.8|952|962.88|952.08|962.61|951.81|5
1650200880000|2022-04-17 13:08:00|962.85|952.05|962.8|952|962.85|952.05|962.8|952|2
1650200910000|2022-04-17 13:08:30|962.81|952.01|962.81|952.01|962.81|952.01|962.81|952.01|1
1650200930000|2022-04-17 13:08:50|962.85|952.05|962.85|952.05|962.85|952.05|962.85|952.05|1
1650200940000|2022-04-17 13:09:00|962.75|951.95|962.75|951.95|962.75|951.95|962.75|951.95|1
1650200950000|2022-04-17 13:09:10|962.68|951.88|962.41|951.61|962.68|951.88|962.28|951.48|4
1650200960000|2022-04-17 13:09:20|962.48|951.68|962.79|951.99|962.79|951.99|962.48|951.68|3
1650201000000|2022-04-17 13:10:00|962.98|952.18|962.98|952.18|962.98|952.18|962.98|952.18|1
1650201030000|2022-04-17 13:10:30|963|952.2|963.72|952.92|963.82|953.02|963|952.2|6
1650201040000|2022-04-17 13:10:40|963.89|953.09|963.96|953.16|963.96|953.16|963.89|953.09|2
1650201050000|2022-04-17 13:10:50|964.13|953.33|964.15|953.35|964.15|953.35|964.1|953.3|3
1650201060000|2022-04-17 13:11:00|964.34|953.54|963.99|953.19|964.34|953.54|963.99|953.19|3
1650201070000|2022-04-17 13:11:10|963.94|953.14|963.94|953.14|963.94|953.14|963.94|953.14|1
1650201080000|2022-04-17 13:11:20|963.92|953.12|963.92|953.12|963.92|953.12|963.92|953.12|1
1650201090000|2022-04-17 13:11:30|963.95|953.15|963.95|953.15|963.95|953.15|963.95|953.15|1
1650201100000|2022-04-17 13:11:40|963.9|953.1|963.9|953.1|963.9|953.1|963.9|953.1|1
1650201120000|2022-04-17 13:12:00|963.99|953.19|964.05|953.25|964.05|953.25|963.99|953.19|2
1650201130000|2022-04-17 13:12:10|963.92|953.12|963.92|953.12|963.92|953.12|963.92|953.12|1
1650201140000|2022-04-17 13:12:20|963.94|953.14|963.94|953.14|963.94|953.14|963.94|953.14|1
1650201160000|2022-04-17 13:12:40|964.03|953.23|964.03|953.23|964.03|953.23|964.03|953.23|1
1650201180000|2022-04-17 13:13:00|964.13|953.33|964.13|953.33|964.13|953.33|964.13|953.33|1
1650201190000|2022-04-17 13:13:10|964.07|953.27|964.07|953.27|964.07|953.27|964.07|953.27|1
1650201200000|2022-04-17 13:13:20|964.09|953.29|964.14|953.34|964.14|953.34|964.09|953.29|2
1650201220000|2022-04-17 13:13:40|964.11|953.31|964.11|953.31|964.11|953.31|964.11|953.31|1
1650201230000|2022-04-17 13:13:50|964.16|953.36|964.16|953.36|964.16|953.36|964.16|953.36|1
1650201250000|2022-04-17 13:14:10|964.12|953.32|964.12|953.32|964.12|953.32|964.12|953.32|1
1650201260000|2022-04-17 13:14:20|964.09|953.29|964.09|953.29|964.09|953.29|964.09|953.29|1
1650201270000|2022-04-17 13:14:30|964.15|953.35|964.15|953.35|964.15|953.35|964.15|953.35|1
1650201280000|2022-04-17 13:14:40|964.23|953.43|964.18|953.38|964.27|953.47|964.15|953.35|5
1650201290000|2022-04-17 13:14:50|964.17|953.37|964.17|953.37|964.17|953.37|964.17|953.37|1
1650201310000|2022-04-17 13:15:10|964.3|953.5|964.88|954.08|964.88|954.08|964.3|953.5|4
1650201320000|2022-04-17 13:15:20|964.92|954.12|964.97|954.17|964.97|954.17|964.92|954.12|2
1650201340000|2022-04-17 13:15:40|965.02|954.22|965.29|954.49|965.4|954.6|965.02|954.22|5
1650201350000|2022-04-17 13:15:50|965.33|954.53|965.87|955.07|965.87|955.07|965.33|954.53|4
1650201360000|2022-04-17 13:16:00|965.91|955.11|965.91|955.11|965.92|955.12|965.82|955.02|4
1650201370000|2022-04-17 13:16:10|965.92|955.12|965.92|955.12|965.92|955.12|965.92|955.12|1
1650201380000|2022-04-17 13:16:20|965.97|955.17|965.97|955.17|965.97|955.17|965.97|955.17|1
1650201390000|2022-04-17 13:16:30|965.89|955.09|965.89|955.09|965.89|955.09|965.89|955.09|1
1650201400000|2022-04-17 13:16:40|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1650201410000|2022-04-17 13:16:50|965.8|955|965.46|954.66|965.8|955|965.46|954.66|2
1650201420000|2022-04-17 13:17:00|965.42|954.62|965.54|954.74|965.54|954.74|965.42|954.62|13
1650201430000|2022-04-17 13:17:10|965.5|954.7|965.27|954.47|965.54|954.74|965.23|954.43|4
1650201440000|2022-04-17 13:17:20|965.3|954.5|965.51|954.71|965.51|954.71|965.3|954.5|3
1650201450000|2022-04-17 13:17:30|965.5|954.7|965.5|954.7|965.5|954.7|965.5|954.7|1
1650201460000|2022-04-17 13:17:40|965.45|954.65|965.46|954.66|965.5|954.7|965.34|954.54|5
1650201480000|2022-04-17 13:18:00|965.89|955.09|966.07|955.27|966.4|955.6|965.89|955.09|5
1650201490000|2022-04-17 13:18:10|966.17|955.37|966.17|955.37|966.17|955.37|966.17|955.37|1
1650201520000|2022-04-17 13:18:40|966.19|955.39|966.19|955.39|966.19|955.39|966.19|955.39|1
1650201530000|2022-04-17 13:18:50|966.1|955.3|966.01|955.21|966.1|955.3|966.01|955.21|2
1650201540000|2022-04-17 13:19:00|965.94|955.14|966.4|955.6|966.4|955.6|965.94|955.14|4
1650201550000|2022-04-17 13:19:10|966.35|955.55|966.59|955.79|966.59|955.79|965.88|955.08|14
1650201560000|2022-04-17 13:19:20|966.64|955.84|965.95|955.15|966.64|955.84|965.95|955.15|6
1650201570000|2022-04-17 13:19:30|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1650201590000|2022-04-17 13:19:50|965.98|955.18|965.94|955.14|965.98|955.18|965.94|955.14|2
1650201600000|2022-04-17 13:20:00|965.97|955.17|965.97|955.17|965.97|955.17|965.97|955.17|1
1650201610000|2022-04-17 13:20:10|965.95|955.15|965.74|954.94|965.95|955.15|965.74|954.94|2
1650201620000|2022-04-17 13:20:20|965.95|955.15|965.91|955.11|965.95|955.15|965.53|954.73|8
1650201630000|2022-04-17 13:20:30|965.92|955.12|965.92|955.12|965.92|955.12|965.92|955.12|1
1650201640000|2022-04-17 13:20:40|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1650201650000|2022-04-17 13:20:50|965.82|955.02|965.9|955.1|965.9|955.1|965.82|955.02|2
1650201660000|2022-04-17 13:21:00|965.85|955.05|965.81|955.01|965.85|955.05|965.81|955.01|2
1650201670000|2022-04-17 13:21:10|965.47|954.67|965.32|954.52|965.47|954.67|965.32|954.52|3
1650201680000|2022-04-17 13:21:20|965.4|954.6|965.4|954.6|965.4|954.6|965.4|954.6|1
1650201700000|2022-04-17 13:21:40|965.35|954.55|965.01|954.21|965.35|954.55|965.01|954.21|6
1650201710000|2022-04-17 13:21:50|965.16|954.36|965.48|954.68|965.48|954.68|965.16|954.36|7
1650201720000|2022-04-17 13:22:00|965.38|954.58|965.38|954.58|965.38|954.58|965.38|954.58|1
1650201730000|2022-04-17 13:22:10|965.48|954.68|966.19|955.39|966.19|955.39|965.45|954.65|9
1650201740000|2022-04-17 13:22:20|966.04|955.24|965.9|955.1|966.04|955.24|965.9|955.1|8
1650201750000|2022-04-17 13:22:30|965.91|955.11|965.72|954.92|965.91|955.11|965.72|954.92|3
1650201770000|2022-04-17 13:22:50|965.74|954.94|965.65|954.85|965.74|954.94|965.65|954.85|3
1650201780000|2022-04-17 13:23:00|965.57|954.77|965.16|954.36|965.57|954.77|965.16|954.36|3
1650201790000|2022-04-17 13:23:10|965.2|954.4|965.01|954.21|965.2|954.4|965.01|954.21|3
1650201800000|2022-04-17 13:23:20|964.79|953.99|964.7|953.9|964.79|953.99|964.7|953.9|8
1650201810000|2022-04-17 13:23:30|964.66|953.86|964.66|953.86|964.66|953.86|964.65|953.85|3
1650201820000|2022-04-17 13:23:40|964.63|953.83|964.9|954.1|964.9|954.1|964.63|953.83|2
1650201830000|2022-04-17 13:23:50|964.76|953.96|964.76|953.96|964.76|953.96|964.76|953.96|1
1650201840000|2022-04-17 13:24:00|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1650201850000|2022-04-17 13:24:10|964.89|954.09|964.89|954.09|964.89|954.09|964.89|954.09|1
1650201870000|2022-04-17 13:24:30|964.88|954.08|964.78|953.98|964.88|954.08|964.78|953.98|2
1650201880000|2022-04-17 13:24:40|964.76|953.96|964.44|953.64|964.76|953.96|964.42|953.62|3
1650201900000|2022-04-17 13:25:00|964.48|953.68|964.48|953.68|964.48|953.68|964.48|953.68|1
1650201910000|2022-04-17 13:25:10|964.4|953.6|964.41|953.61|964.41|953.61|964.4|953.6|16
1650201920000|2022-04-17 13:25:20|964.44|953.64|964.73|953.93|964.74|953.94|964.44|953.64|4
1650201930000|2022-04-17 13:25:30|964.81|954.01|964.81|954.01|964.81|954.01|964.81|954.01|1
1650201940000|2022-04-17 13:25:40|964.85|954.05|964.85|954.05|964.85|954.05|964.85|954.05|1
1650201960000|2022-04-17 13:26:00|964.81|954.01|964.81|954.01|964.81|954.01|964.81|954.01|1
1650201970000|2022-04-17 13:26:10|964.82|954.02|964.16|953.36|964.82|954.02|964.16|953.36|9
1650201980000|2022-04-17 13:26:20|964.12|953.32|964.12|953.32|964.12|953.32|964.12|953.32|1
1650201990000|2022-04-17 13:26:30|964.14|953.34|964.14|953.34|964.14|953.34|964.14|953.34|1
1650202000000|2022-04-17 13:26:40|963.99|953.19|963.99|953.19|963.99|953.19|963.99|953.19|1
1650202020000|2022-04-17 13:27:00|963.79|952.99|963.04|952.24|963.79|952.99|963.04|952.24|7
1650202030000|2022-04-17 13:27:10|963.01|952.21|962.55|951.75|963.03|952.23|962.55|951.75|15
1650202040000|2022-04-17 13:27:20|962.56|951.76|961.99|951.19|962.56|951.76|961.99|951.19|11
1650202050000|2022-04-17 13:27:30|961.9|951.1|961.32|950.52|961.9|951.1|961.05|950.25|9
1650202060000|2022-04-17 13:27:40|961.39|950.59|961.6|950.8|961.63|950.83|961.17|950.37|20
1650202070000|2022-04-17 13:27:50|961.65|950.85|961.79|950.99|961.79|950.99|961.64|950.84|3
1650202080000|2022-04-17 13:28:00|961.87|951.07|961.87|951.07|961.87|951.07|961.87|951.07|1
1650202090000|2022-04-17 13:28:10|961.86|951.06|961.39|950.59|961.86|951.06|961.22|950.42|11
1650202110000|2022-04-17 13:28:30|961.43|950.63|961.36|950.56|961.43|950.63|961.36|950.56|2
1650202150000|2022-04-17 13:29:10|961.35|950.55|961.35|950.55|961.35|950.55|961.35|950.55|1
1650202160000|2022-04-17 13:29:20|961.57|950.77|961.39|950.59|961.57|950.77|961.39|950.59|2
1650202180000|2022-04-17 13:29:40|961.31|950.51|961.31|950.51|961.31|950.51|961.31|950.51|1
1650202190000|2022-04-17 13:29:50|961.45|950.65|961.45|950.65|961.45|950.65|961.45|950.65|1
1650202200000|2022-04-17 13:30:00|961.31|950.51|961.07|950.27|961.45|950.65|961.07|950.27|6
1650202210000|2022-04-17 13:30:10|961.18|950.38|960.93|950.13|961.34|950.54|960.93|950.13|6
1650202220000|2022-04-17 13:30:20|960.91|950.11|960.89|950.09|960.91|950.11|960.76|949.96|9
1650202230000|2022-04-17 13:30:30|960.81|950.01|961.52|950.72|961.52|950.72|960.81|950.01|7
1650202240000|2022-04-17 13:30:40|961.5|950.7|961.75|950.95|961.75|950.95|961.5|950.7|2
1650202260000|2022-04-17 13:31:00|961.76|950.96|961.76|950.96|961.76|950.96|961.76|950.96|1
1650202280000|2022-04-17 13:31:20|961.78|950.98|961.72|950.92|961.78|950.98|961.72|950.92|2
1650202290000|2022-04-17 13:31:30|961.53|950.73|960.97|950.17|961.53|950.73|960.97|950.17|6
1650202300000|2022-04-17 13:31:40|961.15|950.35|961.88|951.08|961.88|951.08|960.9|950.1|10
1650202310000|2022-04-17 13:31:50|961.95|951.15|962.63|951.83|962.63|951.83|961.95|951.15|8
1650202320000|2022-04-17 13:32:00|962.69|951.89|962.69|951.89|962.69|951.89|962.69|951.89|1
1650202340000|2022-04-17 13:32:20|962.68|951.88|962.68|951.88|962.68|951.88|962.68|951.88|1
1650202350000|2022-04-17 13:32:30|962.72|951.92|962.77|951.97|962.77|951.97|962.68|951.88|3
1650202370000|2022-04-17 13:32:50|962.38|951.58|961.91|951.11|962.38|951.58|961.91|951.11|4
1650202380000|2022-04-17 13:33:00|961.9|951.1|961.9|951.1|961.9|951.1|961.9|951.1|1
1650202400000|2022-04-17 13:33:20|962.01|951.21|962.22|951.42|962.22|951.42|962.01|951.21|2
1650202420000|2022-04-17 13:33:40|962.4|951.6|962.4|951.6|962.4|951.6|962.4|951.6|1
1650202440000|2022-04-17 13:34:00|962.41|951.61|962.41|951.61|962.41|951.61|962.41|951.61|1
1650202450000|2022-04-17 13:34:10|962.48|951.68|962.33|951.53|962.48|951.68|962.33|951.53|3
1650202460000|2022-04-17 13:34:20|962.47|951.67|962.44|951.64|962.47|951.67|962.43|951.63|3
1650202470000|2022-04-17 13:34:30|962.63|951.83|962.71|951.91|962.71|951.91|962.63|951.83|2
1650202500000|2022-04-17 13:35:00|962.72|951.92|962.72|951.92|962.72|951.92|962.72|951.92|1
1650202510000|2022-04-17 13:35:10|962.71|951.91|962.71|951.91|962.71|951.91|962.71|951.91|1
1650202520000|2022-04-17 13:35:20|962.73|951.93|962.73|951.93|962.73|951.93|962.73|951.93|1
1650202540000|2022-04-17 13:35:40|962.82|952.02|963.3|952.5|963.3|952.5|962.82|952.02|6
1650202550000|2022-04-17 13:35:50|963.15|952.35|962.89|952.09|963.15|952.35|962.89|952.09|3
1650202560000|2022-04-17 13:36:00|962.97|952.17|963.22|952.42|963.22|952.42|962.97|952.17|3
1650202570000|2022-04-17 13:36:10|963.41|952.61|963.87|953.07|963.87|953.07|963.41|952.61|5
1650202590000|2022-04-17 13:36:30|963.92|953.12|964.72|953.92|964.78|953.98|963.92|953.12|7
1650202600000|2022-04-17 13:36:40|964.81|954.01|965.45|954.65|965.62|954.82|964.72|953.92|8
1650202610000|2022-04-17 13:36:50|965.49|954.69|966.63|955.83|966.63|955.83|965.49|954.69|8
1650202620000|2022-04-17 13:37:00|966.76|955.96|967.48|956.68|967.48|956.68|966.6|955.8|14
1650202630000|2022-04-17 13:37:10|967.57|956.77|966.92|956.12|967.8|957|966.92|956.12|9
1650202640000|2022-04-17 13:37:20|966.9|956.1|966.96|956.16|966.96|956.16|966.9|956.1|4
1650202660000|2022-04-17 13:37:40|966.8|956|966.02|955.22|966.8|956|966.02|955.22|10
1650202670000|2022-04-17 13:37:50|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1650202680000|2022-04-17 13:38:00|965.91|955.11|966.65|955.85|966.65|955.85|965.91|955.11|5
1650202690000|2022-04-17 13:38:10|966.56|955.76|965.92|955.12|966.65|955.85|965.92|955.12|5
1650202700000|2022-04-17 13:38:20|966.06|955.26|966.62|955.82|966.62|955.82|966.06|955.26|4
1650202710000|2022-04-17 13:38:30|966.5|955.7|966.7|955.9|966.7|955.9|966.49|955.69|5
1650202720000|2022-04-17 13:38:40|966.51|955.71|966.23|955.43|966.51|955.71|966.13|955.33|4
1650202730000|2022-04-17 13:38:50|966.34|955.54|966.23|955.43|966.34|955.54|966.23|955.43|2
1650202740000|2022-04-17 13:39:00|966.34|955.54|965.93|955.13|966.34|955.54|965.93|955.13|6
1650202750000|2022-04-17 13:39:10|965.91|955.11|965.79|954.99|965.97|955.17|965.4|954.6|10
1650202760000|2022-04-17 13:39:20|965.8|955|965.77|954.97|965.8|955|965.77|954.97|2
1650202780000|2022-04-17 13:39:40|965.93|955.13|965.93|955.13|965.93|955.13|965.93|955.13|1
1650202790000|2022-04-17 13:39:50|966.17|955.37|966.84|956.04|966.84|956.04|966.17|955.37|6
1650202800000|2022-04-17 13:40:00|966.73|955.93|966.77|955.97|966.77|955.97|966.73|955.93|3
1650202810000|2022-04-17 13:40:10|966.82|956.02|968.45|957.65|968.54|957.74|966.82|956.02|13
1650202820000|2022-04-17 13:40:20|968.25|957.45|968.69|957.89|968.69|957.89|967.92|957.12|8
1650202830000|2022-04-17 13:40:30|968.79|957.99|968.72|957.92|968.79|957.99|968.69|957.89|4
1650202840000|2022-04-17 13:40:40|968.78|957.98|968.82|958.02|968.82|958.02|968.78|957.98|2
1650202850000|2022-04-17 13:40:50|968.8|958|968.8|958|968.8|958|968.8|958|1
1650202860000|2022-04-17 13:41:00|968.87|958.07|969.49|958.69|969.49|958.69|968.8|958|6
1650202870000|2022-04-17 13:41:10|969.28|958.48|969.19|958.39|969.28|958.48|969.06|958.26|7
1650202880000|2022-04-17 13:41:20|969.14|958.34|968.63|957.83|969.14|958.34|968.51|957.71|6
1650202890000|2022-04-17 13:41:30|968.5|957.7|968.92|958.12|968.92|958.12|968.49|957.69|15
1650202900000|2022-04-17 13:41:40|968.98|958.18|968.94|958.14|969.01|958.21|968.94|958.14|3
1650202910000|2022-04-17 13:41:50|969.19|958.39|969.65|958.85|969.65|958.85|968.96|958.16|10
1650202920000|2022-04-17 13:42:00|969.79|958.99|970.13|959.33|970.13|959.33|969.79|958.99|12
1650202930000|2022-04-17 13:42:10|969.94|959.14|969.89|959.09|969.94|959.14|969.89|959.09|2
1650202940000|2022-04-17 13:42:20|969.81|959.01|969.74|958.94|969.81|959.01|969.74|958.94|3
1650202960000|2022-04-17 13:42:40|969.76|958.96|969.76|958.96|969.76|958.96|969.76|958.96|1
1650202970000|2022-04-17 13:42:50|969.6|958.8|969.24|958.44|969.6|958.8|969.24|958.44|3
1650202980000|2022-04-17 13:43:00|969.12|958.32|968.51|957.71|969.12|958.32|968.51|957.71|5
1650202990000|2022-04-17 13:43:10|968.5|957.7|968.49|957.69|968.66|957.86|968.49|957.69|8
1650203010000|2022-04-17 13:43:30|968.62|957.82|968.52|957.72|968.62|957.82|968.52|957.72|2
1650203020000|2022-04-17 13:43:40|968.6|957.8|969.1|958.3|969.1|958.3|968.6|957.8|3
1650203030000|2022-04-17 13:43:50|968.95|958.15|969.57|958.77|969.57|958.77|968.9|958.1|8
1650203040000|2022-04-17 13:44:00|970.14|959.34|970.84|960.04|970.93|960.13|970.14|959.34|11
1650203050000|2022-04-17 13:44:10|970.77|959.97|970.74|959.94|970.77|959.97|970.74|959.94|2
1650203060000|2022-04-17 13:44:20|970.72|959.92|970.9|960.1|970.9|960.1|970.72|959.92|2
1650203080000|2022-04-17 13:44:40|970.88|960.08|970.72|959.92|970.88|960.08|969.92|959.12|11
1650203090000|2022-04-17 13:44:50|970.73|959.93|970.9|960.1|970.9|960.1|970.72|959.92|4
1650203100000|2022-04-17 13:45:00|970.95|960.15|971|960.2|971.07|960.27|970.41|959.61|14
1650203110000|2022-04-17 13:45:10|971.07|960.27|971.04|960.24|971.54|960.74|971.04|960.24|10
1650203120000|2022-04-17 13:45:20|971.14|960.34|971.62|960.82|971.62|960.82|971.14|960.34|5
1650203130000|2022-04-17 13:45:30|971.47|960.67|971.24|960.44|971.55|960.75|971.24|960.44|7
1650203140000|2022-04-17 13:45:40|971.42|960.62|970.28|959.48|971.42|960.62|970.18|959.38|7
1650203150000|2022-04-17 13:45:50|969.95|959.15|969.39|958.59|969.95|959.15|969.14|958.34|13
1650203160000|2022-04-17 13:46:00|969.1|958.3|969.12|958.32|969.18|958.38|969.09|958.29|6
1650203170000|2022-04-17 13:46:10|969|958.2|970.31|959.51|970.31|959.51|968.91|958.11|14
1650203180000|2022-04-17 13:46:20|970.33|959.53|970.86|960.06|970.86|960.06|970.32|959.52|3
1650203190000|2022-04-17 13:46:30|970.73|959.93|970.16|959.36|970.73|959.93|970.11|959.31|8
1650203200000|2022-04-17 13:46:40|969.92|959.12|969.91|959.11|970.64|959.84|969.91|959.11|14
1650203210000|2022-04-17 13:46:50|969.79|958.99|969.71|958.91|969.88|959.08|969.57|958.77|6
1650203220000|2022-04-17 13:47:00|969.66|958.86|969.76|958.96|969.76|958.96|969.64|958.84|6
1650203230000|2022-04-17 13:47:10|969.71|958.91|969.71|958.91|969.71|958.91|969.71|958.91|1
1650203260000|2022-04-17 13:47:40|969.82|959.02|969.82|959.02|969.82|959.02|969.82|959.02|1
1650203280000|2022-04-17 13:48:00|969.81|959.01|969.76|958.96|969.82|959.02|969.76|958.96|3
1650203290000|2022-04-17 13:48:10|969.75|958.95|969.75|958.95|969.75|958.95|969.75|958.95|1
1650203300000|2022-04-17 13:48:20|969.83|959.03|969.94|959.14|970.51|959.71|969.83|959.03|7
1650203310000|2022-04-17 13:48:30|969.9|959.1|969.9|959.1|969.92|959.12|969.79|958.99|4
1650203330000|2022-04-17 13:48:50|970.03|959.23|969.92|959.12|970.03|959.23|969.9|959.1|3
1650203340000|2022-04-17 13:49:00|969.89|959.09|969.89|959.09|969.89|959.09|969.89|959.09|1
1650203350000|2022-04-17 13:49:10|969.87|959.07|969.89|959.09|969.89|959.09|969.87|959.07|2
1650203360000|2022-04-17 13:49:20|970.01|959.21|970.08|959.28|970.08|959.28|970.01|959.21|2
1650203400000|2022-04-17 13:50:00|970.05|959.25|970.05|959.25|970.05|959.25|969.96|959.16|5
1650203420000|2022-04-17 13:50:20|969.99|959.19|970.06|959.26|970.06|959.26|969.99|959.19|2
1650203430000|2022-04-17 13:50:30|970.01|959.21|969.83|959.03|970.01|959.21|969.83|959.03|3
1650203440000|2022-04-17 13:50:40|969.92|959.12|969.92|959.12|969.92|959.12|969.92|959.12|1
1650203460000|2022-04-17 13:51:00|969.81|959.01|969.2|958.4|969.81|959.01|969.2|958.4|6
1650203470000|2022-04-17 13:51:10|969.19|958.39|968.97|958.17|969.2|958.4|968.97|958.17|11
1650203480000|2022-04-17 13:51:20|968.96|958.16|968.97|958.17|968.97|958.17|968.96|958.16|2
1650203490000|2022-04-17 13:51:30|968.96|958.16|968.67|957.87|968.96|958.16|968.67|957.87|4
1650203510000|2022-04-17 13:51:50|968.68|957.88|968.69|957.89|968.69|957.89|968.67|957.87|3
1650203520000|2022-04-17 13:52:00|968.7|957.9|968.02|957.22|968.7|957.9|968.02|957.22|5
1650203530000|2022-04-17 13:52:10|967.87|957.07|967.88|957.08|967.88|957.08|967.87|957.07|2
1650203540000|2022-04-17 13:52:20|967.83|957.03|967.75|956.95|967.83|957.03|967.66|956.86|9
1650203560000|2022-04-17 13:52:40|967.72|956.92|967.72|956.92|967.72|956.92|967.38|956.58|5
1650203570000|2022-04-17 13:52:50|967.47|956.67|966.92|956.12|967.47|956.67|966.92|956.12|12
1650203580000|2022-04-17 13:53:00|966.9|956.1|967.22|956.42|967.22|956.42|966.9|956.1|8
1650203590000|2022-04-17 13:53:10|967.25|956.45|966.93|956.13|967.62|956.82|966.92|956.12|12
1650203600000|2022-04-17 13:53:20|966.97|956.17|966.95|956.15|966.98|956.18|966.95|956.15|9
1650203610000|2022-04-17 13:53:30|966.91|956.11|966.91|956.11|966.91|956.11|966.91|956.11|1
1650203620000|2022-04-17 13:53:40|967.01|956.21|967.11|956.31|967.11|956.31|967.01|956.21|4
1650203630000|2022-04-17 13:53:50|967.13|956.33|967.6|956.8|967.73|956.93|967.13|956.33|10
1650203640000|2022-04-17 13:54:00|967.84|957.04|967.84|957.04|967.84|957.04|967.84|957.04|1
1650203650000|2022-04-17 13:54:10|967.76|956.96|967.71|956.91|967.76|956.96|967.64|956.84|5
1650203660000|2022-04-17 13:54:20|967.76|956.96|967.75|956.95|967.77|956.97|967.65|956.85|6
1650203680000|2022-04-17 13:54:40|967.69|956.89|967.16|956.36|967.69|956.89|967.16|956.36|4
1650203690000|2022-04-17 13:54:50|967.11|956.31|966.84|956.04|967.11|956.31|966.82|956.02|6
1650203700000|2022-04-17 13:55:00|966.91|956.11|966.9|956.1|966.91|956.11|966.9|956.1|2
1650203710000|2022-04-17 13:55:10|966.89|956.09|966.89|956.09|966.89|956.09|966.89|956.09|1
1650203740000|2022-04-17 13:55:40|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1650203760000|2022-04-17 13:56:00|966.84|956.04|966.93|956.13|967.05|956.25|966.84|956.04|4
1650203770000|2022-04-17 13:56:10|966.84|956.04|966.84|956.04|967.05|956.25|966.84|956.04|5
1650203790000|2022-04-17 13:56:30|966.93|956.13|966.84|956.04|966.93|956.13|966.84|956.04|2
1650203820000|2022-04-17 13:57:00|966.73|955.93|966.77|955.97|966.81|956.01|966.73|955.93|6
1650203830000|2022-04-17 13:57:10|966.74|955.94|966.74|955.94|966.74|955.94|966.74|955.94|1
1650203840000|2022-04-17 13:57:20|966.73|955.93|966.75|955.95|966.75|955.95|966.73|955.93|2
1650203850000|2022-04-17 13:57:30|966.76|955.96|966.77|955.97|966.77|955.97|966.76|955.96|2
1650203880000|2022-04-17 13:58:00|966.76|955.96|966.76|955.96|966.76|955.96|966.76|955.96|1
1650203890000|2022-04-17 13:58:10|966.75|955.95|966.76|955.96|966.76|955.96|966.75|955.95|2
1650203900000|2022-04-17 13:58:20|966.75|955.95|966.88|956.08|966.89|956.09|966.75|955.95|4
1650203910000|2022-04-17 13:58:30|966.77|955.97|966.79|955.99|966.8|956|966.76|955.96|5
1650203930000|2022-04-17 13:58:50|966.85|956.05|966.78|955.98|966.85|956.05|966.76|955.96|4
1650203940000|2022-04-17 13:59:00|966.84|956.04|966.82|956.02|966.84|956.04|966.82|956.02|2
1650203950000|2022-04-17 13:59:10|966.8|956|966.08|955.28|966.8|956|966.07|955.27|7
1650203960000|2022-04-17 13:59:20|966.07|955.27|966.08|955.28|966.08|955.28|966.07|955.27|6
1650203970000|2022-04-17 13:59:30|966.07|955.27|966.03|955.23|966.08|955.28|966.03|955.23|13
1650203980000|2022-04-17 13:59:40|966.04|955.24|966.03|955.23|966.04|955.24|966.03|955.23|16
1650203990000|2022-04-17 13:59:50|966.04|955.24|964.79|953.99|966.45|955.65|964.79|953.99|18
1650204000000|2022-04-17 14:00:00|964.1|953.3|963.51|952.71|964.26|953.46|963.51|952.71|12
1650204010000|2022-04-17 14:00:10|963.11|952.31|963.19|952.39|963.91|953.11|963.11|952.31|16
1650204020000|2022-04-17 14:00:20|963.31|952.51|962.95|952.15|963.31|952.51|962.94|952.14|14
1650204030000|2022-04-17 14:00:30|962.91|952.11|962.89|952.09|962.91|952.11|962.89|952.09|2
1650204040000|2022-04-17 14:00:40|962.79|951.99|962.79|951.99|962.79|951.99|962.79|951.99|1
1650204050000|2022-04-17 14:00:50|962.62|951.82|962.07|951.27|962.62|951.82|962.07|951.27|9
1650204060000|2022-04-17 14:01:00|962.03|951.23|962.03|951.23|962.08|951.28|961.91|951.11|7
1650204070000|2022-04-17 14:01:10|962.09|951.29|962.87|952.07|962.87|952.07|962.09|951.29|5
1650204080000|2022-04-17 14:01:20|962.89|952.09|962.89|952.09|962.89|952.09|962.89|952.09|1
1650204090000|2022-04-17 14:01:30|962.96|952.16|963.47|952.67|963.47|952.67|962.96|952.16|7
1650204100000|2022-04-17 14:01:40|963.32|952.52|964.74|953.94|964.74|953.94|963.32|952.52|12
1650204110000|2022-04-17 14:01:50|964.65|953.85|964.63|953.83|964.68|953.88|964.63|953.83|3
1650204120000|2022-04-17 14:02:00|964.71|953.91|965.31|954.51|965.45|954.65|964.71|953.91|10
1650204130000|2022-04-17 14:02:10|965.53|954.73|965.81|955.01|965.81|955.01|965.49|954.69|3
1650204140000|2022-04-17 14:02:20|965.79|954.99|965.82|955.02|965.83|955.03|965.79|954.99|3
1650204150000|2022-04-17 14:02:30|965.71|954.91|965.04|954.24|965.71|954.91|965.04|954.24|3
1650204160000|2022-04-17 14:02:40|964.91|954.11|964.63|953.83|964.93|954.13|964.63|953.83|5
1650204170000|2022-04-17 14:02:50|964.27|953.47|964.1|953.3|964.28|953.48|964.09|953.29|9
1650204180000|2022-04-17 14:03:00|964.09|953.29|963.64|952.84|964.1|953.3|963.64|952.84|11
1650204190000|2022-04-17 14:03:10|963.61|952.81|963.61|952.81|963.62|952.82|963.61|952.81|9
1650204200000|2022-04-17 14:03:20|963.62|952.82|962.9|952.1|963.62|952.82|962.9|952.1|15
1650204210000|2022-04-17 14:03:30|962.82|952.02|962.82|952.02|962.82|952.02|962.82|952.02|1
1650204230000|2022-04-17 14:03:50|962.97|952.17|963.18|952.38|963.18|952.38|962.97|952.17|3
1650204240000|2022-04-17 14:04:00|963.19|952.39|963.68|952.88|963.68|952.88|963.19|952.39|4
1650204250000|2022-04-17 14:04:10|963.71|952.91|963.92|953.12|963.92|953.12|963.71|952.91|8
1650204260000|2022-04-17 14:04:20|963.89|953.09|964.15|953.35|964.15|953.35|963.89|953.09|3
1650204280000|2022-04-17 14:04:40|964.2|953.4|964.2|953.4|964.2|953.4|964.2|953.4|1
1650204290000|2022-04-17 14:04:50|964.15|953.35|964.05|953.25|964.15|953.35|964.05|953.25|4
1650204300000|2022-04-17 14:05:00|963.98|953.18|963.98|953.18|963.98|953.18|963.98|953.18|1
1650204310000|2022-04-17 14:05:10|963.92|953.12|963.92|953.12|963.92|953.12|963.92|953.12|1
1650204340000|2022-04-17 14:05:40|964.02|953.22|964.06|953.26|964.06|953.26|964.02|953.22|2
1650204350000|2022-04-17 14:05:50|964.18|953.38|964.18|953.38|964.18|953.38|964.18|953.38|1
1650204360000|2022-04-17 14:06:00|964.22|953.42|964.24|953.44|964.24|953.44|964.22|953.42|2
1650204370000|2022-04-17 14:06:10|964.44|953.64|965.62|954.82|965.62|954.82|964.44|953.64|9
1650204380000|2022-04-17 14:06:20|965.63|954.83|965.63|954.83|965.63|954.83|965.63|954.83|1
1650204390000|2022-04-17 14:06:30|965.72|954.92|965.87|955.07|965.87|955.07|965.72|954.92|2
1650204400000|2022-04-17 14:06:40|965.92|955.12|965.92|955.12|966.03|955.23|965.92|955.12|3
1650204410000|2022-04-17 14:06:50|966.03|955.23|966.69|955.89|966.69|955.89|966.03|955.23|10
1650204420000|2022-04-17 14:07:00|966.85|956.05|966.85|956.05|966.85|956.05|966.85|956.05|1
1650204430000|2022-04-17 14:07:10|966.71|955.91|966.09|955.29|966.74|955.94|966.09|955.29|5
1650204440000|2022-04-17 14:07:20|965.96|955.16|965.92|955.12|965.96|955.16|965.92|955.12|2
1650204460000|2022-04-17 14:07:40|965.91|955.11|966.15|955.35|966.15|955.35|965.91|955.11|3
1650204470000|2022-04-17 14:07:50|966.22|955.42|966.9|956.1|966.9|956.1|966.22|955.42|6
1650204480000|2022-04-17 14:08:00|966.96|956.16|966.82|956.02|967.01|956.21|966.82|956.02|5
1650204490000|2022-04-17 14:08:10|966.9|956.1|966.82|956.02|966.9|956.1|966.8|956|5
1650204500000|2022-04-17 14:08:20|966.81|956.01|966.81|956.01|966.81|956.01|966.81|956.01|1
1650204510000|2022-04-17 14:08:30|966.75|955.95|966.38|955.58|966.75|955.95|966.38|955.58|3
1650204520000|2022-04-17 14:08:40|966.35|955.55|966.35|955.55|966.35|955.55|966.35|955.55|1
1650204530000|2022-04-17 14:08:50|966.42|955.62|966.35|955.55|966.42|955.62|966.35|955.55|2
1650204540000|2022-04-17 14:09:00|966.19|955.39|966.09|955.29|966.35|955.55|966.09|955.29|4
1650204600000|2022-04-17 14:10:00|965.97|955.17|965.97|955.17|965.97|955.17|965.97|955.17|1
1650204630000|2022-04-17 14:10:30|965.93|955.13|965.93|955.13|965.93|955.13|965.93|955.13|1
1650204650000|2022-04-17 14:10:50|965.97|955.17|965.97|955.17|965.97|955.17|965.97|955.17|1
1650204680000|2022-04-17 14:11:20|966.05|955.25|966.28|955.48|966.28|955.48|966.05|955.25|3
1650204690000|2022-04-17 14:11:30|966.19|955.39|966.19|955.39|966.19|955.39|966.19|955.39|1
1650204700000|2022-04-17 14:11:40|966.09|955.29|965.94|955.14|966.09|955.29|965.9|955.1|4
1650204720000|2022-04-17 14:12:00|965.96|955.16|965.96|955.16|965.96|955.16|965.96|955.16|1
1650204730000|2022-04-17 14:12:10|965.97|955.17|965.75|954.95|965.97|955.17|965.75|954.95|5
1650204740000|2022-04-17 14:12:20|965.31|954.51|965.27|954.47|965.31|954.51|965.27|954.47|2
1650204750000|2022-04-17 14:12:30|965.25|954.45|965.24|954.44|965.25|954.45|965.24|954.44|10
1650204760000|2022-04-17 14:12:40|965.25|954.45|965.25|954.45|965.25|954.45|965.24|954.44|17
1650204770000|2022-04-17 14:12:50|965.24|954.44|964.34|953.54|965.25|954.45|964.33|953.53|17
1650204780000|2022-04-17 14:13:00|964.52|953.72|964.52|953.72|964.52|953.72|964.32|953.52|10
1650204790000|2022-04-17 14:13:10|964.57|953.77|964.57|953.77|964.57|953.77|964.57|953.77|1
1650204800000|2022-04-17 14:13:20|964.34|953.54|964.19|953.39|964.34|953.54|964.16|953.36|4
1650204810000|2022-04-17 14:13:30|964.15|953.35|964.19|953.39|964.32|953.52|964.15|953.35|4
1650204820000|2022-04-17 14:13:40|964.2|953.4|964.2|953.4|964.2|953.4|964.19|953.39|5
1650204830000|2022-04-17 14:13:50|964.32|953.52|964.69|953.89|964.69|953.89|964.32|953.52|3
1650204870000|2022-04-17 14:14:30|964.72|953.92|964.72|953.92|964.72|953.92|964.72|953.92|1
1650204880000|2022-04-17 14:14:40|964.88|954.08|964.88|954.08|964.88|954.08|964.88|954.08|1
1650204890000|2022-04-17 14:14:50|964.89|954.09|965.77|954.97|965.77|954.97|964.89|954.09|5
1650204900000|2022-04-17 14:15:00|965.74|954.94|965.71|954.91|965.84|955.04|965.71|954.91|4
1650204910000|2022-04-17 14:15:10|965.69|954.89|965.71|954.91|965.71|954.91|965.69|954.89|3
1650204920000|2022-04-17 14:15:20|965.62|954.82|964.9|954.1|965.62|954.82|964.9|954.1|6
1650204930000|2022-04-17 14:15:30|964.8|954|964.8|954|964.8|954|964.8|954|1
1650204950000|2022-04-17 14:15:50|964.79|953.99|964.19|953.39|964.79|953.99|964.18|953.38|21
1650204960000|2022-04-17 14:16:00|964.18|953.38|964.08|953.28|964.19|953.39|964.08|953.28|4
1650204980000|2022-04-17 14:16:20|964.32|953.52|964.72|953.92|964.72|953.92|964.32|953.52|4
1650204990000|2022-04-17 14:16:30|964.74|953.94|964.69|953.89|964.74|953.94|964.69|953.89|2
1650205010000|2022-04-17 14:16:50|964.79|953.99|964.78|953.98|964.79|953.99|964.69|953.89|3
1650205020000|2022-04-17 14:17:00|964.79|953.99|964.79|953.99|964.79|953.99|964.79|953.99|1
1650205030000|2022-04-17 14:17:10|964.78|953.98|964.78|953.98|964.78|953.98|964.78|953.98|1
1650205040000|2022-04-17 14:17:20|964.79|953.99|964.78|953.98|964.79|953.99|964.78|953.98|2
1650205050000|2022-04-17 14:17:30|964.79|953.99|964.97|954.17|964.97|954.17|964.76|953.96|5
1650205060000|2022-04-17 14:17:40|965.02|954.22|965.8|955|965.8|955|965.02|954.22|4
1650205100000|2022-04-17 14:18:20|965.7|954.9|965.68|954.88|965.7|954.9|965.67|954.87|3
1650205110000|2022-04-17 14:18:30|965.67|954.87|965.71|954.91|965.71|954.91|965.67|954.87|2
1650205130000|2022-04-17 14:18:50|965.78|954.98|965.78|954.98|965.78|954.98|965.78|954.98|1
1650205140000|2022-04-17 14:19:00|965.89|955.09|965.89|955.09|965.89|955.09|965.89|955.09|1
1650205150000|2022-04-17 14:19:10|965.95|955.15|965.95|955.15|965.95|955.15|965.95|955.15|1
1650205170000|2022-04-17 14:19:30|965.98|955.18|965.89|955.09|965.98|955.18|965.89|955.09|3
1650205190000|2022-04-17 14:19:50|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1650205200000|2022-04-17 14:20:00|965.88|955.08|965.89|955.09|965.89|955.09|965.88|955.08|2
1650205220000|2022-04-17 14:20:20|965.88|955.08|965.9|955.1|965.9|955.1|965.88|955.08|3
1650205240000|2022-04-17 14:20:40|965.84|955.04|965.84|955.04|965.84|955.04|965.84|955.04|1
1650205250000|2022-04-17 14:20:50|965.85|955.05|965.85|955.05|965.85|955.05|965.85|955.05|1
1650205260000|2022-04-17 14:21:00|965.84|955.04|965.84|955.04|965.84|955.04|965.84|955.04|1
1650205270000|2022-04-17 14:21:10|965.8|955|965.8|955|965.8|955|965.8|955|1
1650205280000|2022-04-17 14:21:20|965.79|954.99|965.75|954.95|965.79|954.99|965.75|954.95|2
1650205290000|2022-04-17 14:21:30|965.84|955.04|965.84|955.04|965.84|955.04|965.84|955.04|1
1650205300000|2022-04-17 14:21:40|965.79|954.99|965.8|955|965.8|955|965.79|954.99|2
1650205310000|2022-04-17 14:21:50|965.84|955.04|965.84|955.04|965.84|955.04|965.84|955.04|1
1650205330000|2022-04-17 14:22:10|965.88|955.08|965.88|955.08|965.88|955.08|965.88|955.08|1
1650205340000|2022-04-17 14:22:20|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1650205360000|2022-04-17 14:22:40|965.89|955.09|965.89|955.09|965.89|955.09|965.89|955.09|1
1650205440000|2022-04-17 14:24:00|965.84|955.04|965.84|955.04|965.84|955.04|965.84|955.04|1
1650205450000|2022-04-17 14:24:10|965.87|955.07|965.88|955.08|965.95|955.15|965.87|955.07|4
1650205470000|2022-04-17 14:24:30|965.78|954.98|965.8|955|965.8|955|965.78|954.98|2
1650205480000|2022-04-17 14:24:40|965.9|955.1|965.89|955.09|965.91|955.11|965.89|955.09|3
1650205490000|2022-04-17 14:24:50|965.94|955.14|966.81|956.01|966.81|956.01|965.94|955.14|5
1650205500000|2022-04-17 14:25:00|966.77|955.97|966.77|955.97|966.77|955.97|966.77|955.97|1
1650205510000|2022-04-17 14:25:10|966.68|955.88|966.68|955.88|966.68|955.88|966.68|955.88|1
1650205520000|2022-04-17 14:25:20|966.65|955.85|966.28|955.48|966.74|955.94|966.28|955.48|3
1650205550000|2022-04-17 14:25:50|966.29|955.49|966.29|955.49|966.29|955.49|966.29|955.49|1
1650205590000|2022-04-17 14:26:30|966.19|955.39|966.19|955.39|966.19|955.39|966.19|955.39|1
1650205620000|2022-04-17 14:27:00|966.26|955.46|966.26|955.46|966.26|955.46|966.26|955.46|1
1650205630000|2022-04-17 14:27:10|966.36|955.56|966.53|955.73|966.53|955.73|966.36|955.56|4
1650205640000|2022-04-17 14:27:20|966.49|955.69|966.49|955.69|966.49|955.69|966.49|955.69|1
1650205650000|2022-04-17 14:27:30|966.25|955.45|966.03|955.23|966.25|955.45|966.03|955.23|3
1650205670000|2022-04-17 14:27:50|965.9|955.1|966.14|955.34|966.14|955.34|965.9|955.1|3
1650205680000|2022-04-17 14:28:00|966.22|955.42|966.22|955.42|966.22|955.42|966.22|955.42|1
1650205700000|2022-04-17 14:28:20|966.27|955.47|966.81|956.01|966.81|956.01|966.27|955.47|5
1650205740000|2022-04-17 14:29:00|966.88|956.08|966.88|956.08|966.88|956.08|966.88|956.08|1
1650205760000|2022-04-17 14:29:20|966.87|956.07|966.87|956.07|966.87|956.07|966.87|956.07|1
1650205780000|2022-04-17 14:29:40|966.76|955.96|966.76|955.96|966.76|955.96|966.76|955.96|1
1650205820000|2022-04-17 14:30:20|966.7|955.9|966.08|955.28|966.7|955.9|966.08|955.28|3
1650205840000|2022-04-17 14:30:40|965.99|955.19|965.99|955.19|965.99|955.19|965.98|955.18|17
1650205850000|2022-04-17 14:30:50|965.98|955.18|965.98|955.18|965.99|955.19|965.98|955.18|7
1650205860000|2022-04-17 14:31:00|966.05|955.25|966.05|955.25|966.05|955.25|966.04|955.24|11
1650205890000|2022-04-17 14:31:30|966.04|955.24|966.05|955.25|966.05|955.25|966.04|955.24|2
1650205900000|2022-04-17 14:31:40|966.18|955.38|966.62|955.82|966.63|955.83|966.18|955.38|6
1650205910000|2022-04-17 14:31:50|966.72|955.92|966.77|955.97|966.77|955.97|966.72|955.92|3
1650205920000|2022-04-17 14:32:00|966.66|955.86|966.75|955.95|966.75|955.95|966.66|955.86|2
1650205930000|2022-04-17 14:32:10|966.87|956.07|966.82|956.02|966.87|956.07|966.82|956.02|2
1650205940000|2022-04-17 14:32:20|966.85|956.05|966.84|956.04|966.85|956.05|966.84|956.04|2
1650206020000|2022-04-17 14:33:40|966.85|956.05|966.82|956.02|966.85|956.05|966.82|956.02|2
1650206040000|2022-04-17 14:34:00|966.76|955.96|966.76|955.96|966.76|955.96|966.76|955.96|1
1650206060000|2022-04-17 14:34:20|966.86|956.06|966.86|956.06|966.86|956.06|966.86|956.06|1
1650206080000|2022-04-17 14:34:40|966.87|956.07|967.07|956.27|967.07|956.27|966.87|956.07|4
1650206090000|2022-04-17 14:34:50|967.1|956.3|967.48|956.68|967.48|956.68|967.1|956.3|2
1650206100000|2022-04-17 14:35:00|967.71|956.91|967.71|956.91|967.71|956.91|967.71|956.91|1
1650206110000|2022-04-17 14:35:10|967.68|956.88|967.14|956.34|967.68|956.88|967.14|956.34|2
1650206120000|2022-04-17 14:35:20|967.07|956.27|966.91|956.11|967.14|956.34|966.91|956.11|5
1650206150000|2022-04-17 14:35:50|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1650206160000|2022-04-17 14:36:00|966.91|956.11|966.93|956.13|967|956.2|966.91|956.11|4
1650206190000|2022-04-17 14:36:30|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1650206230000|2022-04-17 14:37:10|967.01|956.21|967.15|956.35|967.15|956.35|967.01|956.21|2
1650206250000|2022-04-17 14:37:30|967.18|956.38|967.85|957.05|967.85|957.05|967.18|956.38|5
1650206260000|2022-04-17 14:37:40|967.82|957.02|967.83|957.03|967.83|957.03|967.82|957.02|2
1650206270000|2022-04-17 14:37:50|967.82|957.02|967.87|957.07|967.87|957.07|967.82|957.02|2
1650206290000|2022-04-17 14:38:10|967.83|957.03|967.78|956.98|967.84|957.04|967.78|956.98|5
1650206300000|2022-04-17 14:38:20|967.77|956.97|967.85|957.05|967.85|957.05|967.77|956.97|2
1650206310000|2022-04-17 14:38:30|967.89|957.09|967.89|957.09|967.89|957.09|967.89|957.09|1
1650206320000|2022-04-17 14:38:40|968.03|957.23|968.12|957.32|968.12|957.32|968.03|957.23|2
1650206330000|2022-04-17 14:38:50|968.28|957.48|968.28|957.48|968.28|957.48|968.28|957.48|1
1650206340000|2022-04-17 14:39:00|968.27|957.47|968.72|957.92|968.72|957.92|968.23|957.43|6
1650206360000|2022-04-17 14:39:20|968.51|957.71|968.51|957.71|968.51|957.71|968.51|957.71|1
1650206370000|2022-04-17 14:39:30|968.55|957.75|968.55|957.75|968.55|957.75|968.55|957.75|1
1650206380000|2022-04-17 14:39:40|968.71|957.91|968.73|957.93|968.88|958.08|968.71|957.91|5
1650206390000|2022-04-17 14:39:50|968.75|957.95|968.29|957.49|968.75|957.95|968.29|957.49|3
1650206400000|2022-04-17 14:40:00|968.34|957.54|968.66|957.86|968.66|957.86|968.34|957.54|4
1650206420000|2022-04-17 14:40:20|968.64|957.84|968.89|958.09|968.89|958.09|968.64|957.84|3
1650206430000|2022-04-17 14:40:30|968.88|958.08|968.88|958.08|968.89|958.09|968.48|957.68|11
1650206440000|2022-04-17 14:40:40|968.53|957.73|968.49|957.69|968.53|957.73|968.49|957.69|2
1650206460000|2022-04-17 14:41:00|968.47|957.67|968.86|958.06|968.86|958.06|968.47|957.67|3
1650206480000|2022-04-17 14:41:20|968.77|957.97|968.77|957.97|968.77|957.97|968.77|957.97|1
1650206490000|2022-04-17 14:41:30|968.86|958.06|968.86|958.06|968.86|958.06|968.86|958.06|1
1650206500000|2022-04-17 14:41:40|968.92|958.12|969.12|958.32|969.12|958.32|968.92|958.12|9
1650206510000|2022-04-17 14:41:50|969.09|958.29|969.26|958.46|969.26|958.46|969.09|958.29|9
1650206520000|2022-04-17 14:42:00|969.24|958.44|968.9|958.1|969.26|958.46|968.89|958.09|8
1650206580000|2022-04-17 14:43:00|968.78|957.98|968.15|957.35|968.78|957.98|968.15|957.35|5
1650206590000|2022-04-17 14:43:10|968.11|957.31|968.1|957.3|968.11|957.31|968.1|957.3|2
1650206600000|2022-04-17 14:43:20|967.91|957.11|967.91|957.11|967.91|957.11|967.91|957.11|1
1650206610000|2022-04-17 14:43:30|967.9|957.1|967.91|957.11|967.91|957.11|967.9|957.1|4
1650206620000|2022-04-17 14:43:40|967.9|957.1|967.91|957.11|967.91|957.11|967.9|957.1|6
1650206640000|2022-04-17 14:44:00|967.96|957.16|967.96|957.16|967.96|957.16|967.96|957.16|1
1650206650000|2022-04-17 14:44:10|968.01|957.21|968.15|957.35|968.15|957.35|968.01|957.21|2
1650206660000|2022-04-17 14:44:20|968.01|957.21|967.9|957.1|968.01|957.21|967.9|957.1|2
1650206680000|2022-04-17 14:44:40|967.91|957.11|967.91|957.11|967.91|957.11|967.91|957.11|1
1650206690000|2022-04-17 14:44:50|967.8|957|967.8|957|967.8|957|967.8|957|1
1650206700000|2022-04-17 14:45:00|967.18|956.38|967.06|956.26|967.18|956.38|967.06|956.26|4
1650206710000|2022-04-17 14:45:10|967.05|956.25|967.19|956.39|967.19|956.39|967.05|956.25|12
1650206720000|2022-04-17 14:45:20|967.25|956.45|967.32|956.52|967.66|956.86|967.25|956.45|10
1650206730000|2022-04-17 14:45:30|967.5|956.7|967.5|956.7|967.5|956.7|967.5|956.7|1
1650206740000|2022-04-17 14:45:40|967.56|956.76|967.56|956.76|967.56|956.76|967.56|956.76|1
1650206760000|2022-04-17 14:46:00|967.51|956.71|967.84|957.04|967.89|957.09|967.51|956.71|8
1650206770000|2022-04-17 14:46:10|967.8|957|967.78|956.98|967.8|957|967.39|956.59|10
1650206780000|2022-04-17 14:46:20|967.6|956.8|967.6|956.8|967.6|956.8|967.6|956.8|1
1650206820000|2022-04-17 14:47:00|967.77|956.97|967.77|956.97|967.77|956.97|967.77|956.97|1
1650206850000|2022-04-17 14:47:30|967.7|956.9|967.77|956.97|967.77|956.97|967.7|956.9|2
1650206860000|2022-04-17 14:47:40|967.7|956.9|967.39|956.59|967.7|956.9|967.39|956.59|3
1650206870000|2022-04-17 14:47:50|967.3|956.5|967.01|956.21|967.3|956.5|967.01|956.21|4
1650206880000|2022-04-17 14:48:00|967.07|956.27|966.95|956.15|967.07|956.27|966.95|956.15|3
1650206890000|2022-04-17 14:48:10|967.02|956.22|967.13|956.33|967.16|956.36|967.02|956.22|3
1650206900000|2022-04-17 14:48:20|967.26|956.46|967.35|956.55|967.35|956.55|967.26|956.46|2
1650206910000|2022-04-17 14:48:30|967.11|956.31|967.84|957.04|967.85|957.05|967.11|956.31|6
1650206920000|2022-04-17 14:48:40|967.86|957.06|967.9|957.1|967.9|957.1|967.84|957.04|3
1650206940000|2022-04-17 14:49:00|967.92|957.12|968.16|957.36|968.16|957.36|967.92|957.12|3
1650206950000|2022-04-17 14:49:10|968.18|957.38|968.77|957.97|968.77|957.97|968.18|957.38|5
1650206960000|2022-04-17 14:49:20|968.78|957.98|968.78|957.98|968.78|957.98|968.77|957.97|3
1650206970000|2022-04-17 14:49:30|968.77|957.97|968.92|958.12|968.92|958.12|968.77|957.97|3
1650206980000|2022-04-17 14:49:40|968.95|958.15|968.78|957.98|968.95|958.15|968.78|957.98|5
1650207000000|2022-04-17 14:50:00|968.96|958.16|968.9|958.1|968.96|958.16|968.9|958.1|2
1650207010000|2022-04-17 14:50:10|968.89|958.09|967.97|957.17|968.89|958.09|967.97|957.17|5
1650207020000|2022-04-17 14:50:20|967.92|957.12|967.92|957.12|967.92|957.12|967.92|957.12|1
1650207060000|2022-04-17 14:51:00|967.91|957.11|967.89|957.09|967.91|957.11|967.89|957.09|2
1650207090000|2022-04-17 14:51:30|967.88|957.08|968.27|957.47|968.27|957.47|967.88|957.08|6
1650207100000|2022-04-17 14:51:40|968.31|957.51|968.31|957.51|968.31|957.51|968.31|957.51|1
1650207110000|2022-04-17 14:51:50|968.39|957.59|968.39|957.59|968.39|957.59|968.39|957.59|1
1650207120000|2022-04-17 14:52:00|968.27|957.47|968.27|957.47|968.27|957.47|968.27|957.47|1
1650207170000|2022-04-17 14:52:50|968.39|957.59|968.39|957.59|968.39|957.59|968.39|957.59|1
1650207190000|2022-04-17 14:53:10|968.59|957.79|968.59|957.79|968.59|957.79|968.59|957.79|1
1650207210000|2022-04-17 14:53:30|968.6|957.8|968.6|957.8|968.6|957.8|968.6|957.8|1
1650207220000|2022-04-17 14:53:40|968.65|957.85|968.65|957.85|968.65|957.85|968.65|957.85|1
1650207230000|2022-04-17 14:53:50|968.64|957.84|968.64|957.84|968.64|957.84|968.64|957.84|1
1650207240000|2022-04-17 14:54:00|968.63|957.83|968.47|957.67|968.64|957.84|968.47|957.67|3
1650207250000|2022-04-17 14:54:10|968.51|957.71|968.26|957.46|968.51|957.71|968.26|957.46|2
1650207260000|2022-04-17 14:54:20|968.33|957.53|968.53|957.73|968.53|957.73|968.26|957.46|7
1650207270000|2022-04-17 14:54:30|968.29|957.49|968.29|957.49|968.29|957.49|968.29|957.49|1
1650207290000|2022-04-17 14:54:50|968.14|957.34|967.91|957.11|968.14|957.34|967.91|957.11|4
1650207300000|2022-04-17 14:55:00|967.89|957.09|967.22|956.42|967.89|957.09|967.22|956.42|4
1650207310000|2022-04-17 14:55:10|967.23|956.43|966.96|956.16|967.23|956.43|966.96|956.16|3
1650207330000|2022-04-17 14:55:30|966.78|955.98|966.82|956.02|966.82|956.02|966.78|955.98|2
1650207340000|2022-04-17 14:55:40|966.84|956.04|966.84|956.04|966.84|956.04|966.84|956.04|1
1650207350000|2022-04-17 14:55:50|966.77|955.97|966.77|955.97|966.77|955.97|966.77|955.97|1
1650207360000|2022-04-17 14:56:00|966.87|956.07|967.11|956.31|967.12|956.32|966.87|956.07|4
1650207370000|2022-04-17 14:56:10|967.1|956.3|967.11|956.31|967.11|956.31|967.09|956.29|3
1650207380000|2022-04-17 14:56:20|967.09|956.29|967.11|956.31|967.11|956.31|967.09|956.29|7
1650207390000|2022-04-17 14:56:30|967.17|956.37|967.4|956.6|967.4|956.6|967.17|956.37|3
1650207400000|2022-04-17 14:56:40|967.41|956.61|967.58|956.78|967.58|956.78|967.41|956.61|2
1650207410000|2022-04-17 14:56:50|967.28|956.48|967.22|956.42|967.28|956.48|967.22|956.42|2
1650207420000|2022-04-17 14:57:00|967.28|956.48|967.07|956.27|967.28|956.48|967.07|956.27|3
1650207430000|2022-04-17 14:57:10|966.92|956.12|966.92|956.12|966.99|956.19|966.92|956.12|3
1650207440000|2022-04-17 14:57:20|967.09|956.29|967.35|956.55|967.35|956.55|967.03|956.23|7
1650207460000|2022-04-17 14:57:40|967.36|956.56|967.36|956.56|967.36|956.56|967.36|956.56|1
1650207480000|2022-04-17 14:58:00|967.33|956.53|967.33|956.53|967.33|956.53|967.33|956.53|1
1650207490000|2022-04-17 14:58:10|967.4|956.6|967.7|956.9|967.7|956.9|967.4|956.6|2
1650207510000|2022-04-17 14:58:30|967.74|956.94|967.74|956.94|967.74|956.94|967.74|956.94|1
1650207520000|2022-04-17 14:58:40|967.72|956.92|967.45|956.65|967.72|956.92|967.45|956.65|2
1650207540000|2022-04-17 14:59:00|967.4|956.6|967.2|956.4|967.4|956.6|967.05|956.25|8
1650207550000|2022-04-17 14:59:10|967.34|956.54|967.2|956.4|967.34|956.54|967.2|956.4|4
1650207560000|2022-04-17 14:59:20|967.15|956.35|967.38|956.58|967.38|956.58|967.15|956.35|5
1650207580000|2022-04-17 14:59:40|967.54|956.74|967.57|956.77|967.57|956.77|967.54|956.74|2
1650207590000|2022-04-17 14:59:50|967.43|956.63|967.52|956.72|967.52|956.72|967.28|956.48|5
1650207600000|2022-04-17 15:00:00|967.71|956.91|967.49|956.69|967.71|956.91|967.49|956.69|3
1650207610000|2022-04-17 15:00:10|967.65|956.85|967.65|956.85|967.65|956.85|967.65|956.85|1
1650207620000|2022-04-17 15:00:20|967.69|956.89|967.69|956.89|967.69|956.89|967.69|956.89|1
1650207630000|2022-04-17 15:00:30|967.67|956.87|967.67|956.87|967.67|956.87|967.67|956.87|1
1650207650000|2022-04-17 15:00:50|967.77|956.97|967.64|956.84|967.77|956.97|967.64|956.84|2
1650207670000|2022-04-17 15:01:10|967.46|956.66|967.52|956.72|967.52|956.72|967.46|956.66|6
1650207680000|2022-04-17 15:01:20|967.59|956.79|967.67|956.87|967.67|956.87|967.59|956.79|2
1650207710000|2022-04-17 15:01:50|967.77|956.97|967.8|957|968.05|957.25|967.77|956.97|5
1650207720000|2022-04-17 15:02:00|967.96|957.16|968.11|957.31|968.11|957.31|967.96|957.16|4
1650207730000|2022-04-17 15:02:10|968.12|957.32|967.79|956.99|968.12|957.32|967.79|956.99|2
1650207740000|2022-04-17 15:02:20|967.76|956.96|967.72|956.92|967.79|956.99|967.72|956.92|6
1650207750000|2022-04-17 15:02:30|967.58|956.78|967.76|956.96|967.76|956.96|967.58|956.78|3
1650207760000|2022-04-17 15:02:40|967.47|956.67|967.24|956.44|967.47|956.67|967.24|956.44|7
1650207770000|2022-04-17 15:02:50|967.25|956.45|967.07|956.27|967.25|956.45|967.07|956.27|3
1650207780000|2022-04-17 15:03:00|967.03|956.23|967.03|956.23|967.03|956.23|967.03|956.23|1
1650207790000|2022-04-17 15:03:10|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1650207800000|2022-04-17 15:03:20|966.89|956.09|966.85|956.05|966.89|956.09|966.84|956.04|6
1650207810000|2022-04-17 15:03:30|966.78|955.98|966.79|955.99|966.79|955.99|966.78|955.98|6
1650207820000|2022-04-17 15:03:40|966.78|955.98|966.79|955.99|966.79|955.99|966.78|955.98|8
1650207830000|2022-04-17 15:03:50|966.78|955.98|966.78|955.98|966.78|955.98|966.78|955.98|1
1650207850000|2022-04-17 15:04:10|966.9|956.1|966.9|956.1|967.04|956.24|966.9|956.1|3
1650207920000|2022-04-17 15:05:20|967.26|956.46|967.28|956.48|967.28|956.48|967.26|956.46|2
1650207940000|2022-04-17 15:05:40|967.25|956.45|967.25|956.45|967.25|956.45|967.25|956.45|1
1650207960000|2022-04-17 15:06:00|967.3|956.5|967.62|956.82|967.62|956.82|967.3|956.5|3
1650207970000|2022-04-17 15:06:10|967.79|956.99|967.79|956.99|967.79|956.99|967.79|956.99|1
1650208000000|2022-04-17 15:06:40|967.46|956.66|967.28|956.48|967.46|956.66|967.28|956.48|2
1650208010000|2022-04-17 15:06:50|967.09|956.29|966.92|956.12|967.09|956.29|966.92|956.12|2
1650208020000|2022-04-17 15:07:00|966.9|956.1|966.86|956.06|966.9|956.1|966.86|956.06|2
1650208040000|2022-04-17 15:07:20|966.85|956.05|966.77|955.97|966.85|956.05|966.77|955.97|14
1650208050000|2022-04-17 15:07:30|966.79|955.99|966.77|955.97|966.79|955.99|966.77|955.97|16
1650208060000|2022-04-17 15:07:40|966.79|955.99|966.8|956|966.8|956|966.77|955.97|5
1650208080000|2022-04-17 15:08:00|966.78|955.98|966.8|956|966.8|956|966.78|955.98|4
1650208090000|2022-04-17 15:08:10|966.78|955.98|966.82|956.02|966.82|956.02|966.78|955.98|12
1650208110000|2022-04-17 15:08:30|966.92|956.12|967.16|956.36|967.16|956.36|966.92|956.12|2
1650208130000|2022-04-17 15:08:50|967.22|956.42|967.22|956.42|967.22|956.42|967.22|956.42|1
1650208140000|2022-04-17 15:09:00|967.23|956.43|966.89|956.09|967.23|956.43|966.89|956.09|4
1650208150000|2022-04-17 15:09:10|966.83|956.03|966.75|955.95|966.83|956.03|966.75|955.95|2
1650208160000|2022-04-17 15:09:20|966.72|955.92|966.72|955.92|966.72|955.92|966.72|955.92|1
1650208170000|2022-04-17 15:09:30|966.76|955.96|967.17|956.37|967.17|956.37|966.76|955.96|8
1650208180000|2022-04-17 15:09:40|967.63|956.83|967.63|956.83|967.63|956.83|967.63|956.83|1
1650208200000|2022-04-17 15:10:00|967.61|956.81|967.61|956.81|967.61|956.81|967.61|956.81|1
1650208210000|2022-04-17 15:10:10|967.84|957.04|967.84|957.04|967.84|957.04|967.84|957.04|1
1650208230000|2022-04-17 15:10:30|967.79|956.99|967.79|956.99|967.79|956.99|967.79|956.99|1
1650208260000|2022-04-17 15:11:00|967.85|957.05|967.85|957.05|967.85|957.05|967.85|957.05|1
1650208320000|2022-04-17 15:12:00|967.89|957.09|967.89|957.09|967.89|957.09|967.89|957.09|1
1650208350000|2022-04-17 15:12:30|967.87|957.07|967.87|957.07|967.87|957.07|967.87|957.07|1
1650208370000|2022-04-17 15:12:50|967.88|957.08|967.88|957.08|967.88|957.08|967.88|957.08|1
1650208380000|2022-04-17 15:13:00|967.89|957.09|967.89|957.09|967.89|957.09|967.89|957.09|1
1650208390000|2022-04-17 15:13:10|967.88|957.08|967.88|957.08|967.88|957.08|967.88|957.08|1
1650208410000|2022-04-17 15:13:30|967.89|957.09|967.89|957.09|967.89|957.09|967.89|957.09|1
1650208420000|2022-04-17 15:13:40|967.85|957.05|967.9|957.1|967.9|957.1|967.85|957.05|2
1650208490000|2022-04-17 15:14:50|967.99|957.19|968.07|957.27|968.07|957.27|967.99|957.19|2
1650208500000|2022-04-17 15:15:00|968.23|957.43|968.3|957.5|968.3|957.5|968.23|957.43|2
1650208560000|2022-04-17 15:16:00|968.28|957.48|968.28|957.48|968.28|957.48|968.28|957.48|1
1650208580000|2022-04-17 15:16:20|968.19|957.39|968.06|957.26|968.19|957.39|968.06|957.26|2
1650208590000|2022-04-17 15:16:30|968.04|957.24|968.04|957.24|968.04|957.24|968.04|957.24|1
1650208610000|2022-04-17 15:16:50|968.14|957.34|968.23|957.43|968.23|957.43|968.14|957.34|2
1650208620000|2022-04-17 15:17:00|968.28|957.48|968.28|957.48|968.28|957.48|968.28|957.48|1
1650208630000|2022-04-17 15:17:10|968.34|957.54|968.45|957.65|968.45|957.65|968.34|957.54|2
1650208640000|2022-04-17 15:17:20|968.46|957.66|968.46|957.66|968.46|957.66|968.46|957.66|1
1650208680000|2022-04-17 15:18:00|968.67|957.87|968.67|957.87|968.67|957.87|968.67|957.87|1
1650208690000|2022-04-17 15:18:10|968.82|958.02|968.94|958.14|968.94|958.14|968.82|958.02|4
1650208700000|2022-04-17 15:18:20|968.99|958.19|969|958.2|969|958.2|968.99|958.19|2
1650208720000|2022-04-17 15:18:40|968.86|958.06|968.86|958.06|968.86|958.06|968.86|958.06|1
1650208730000|2022-04-17 15:18:50|968.53|957.73|968.33|957.53|968.53|957.73|968.33|957.53|2
1650208760000|2022-04-17 15:19:20|968.47|957.67|968.75|957.95|968.75|957.95|968.47|957.67|3
1650208780000|2022-04-17 15:19:40|968.85|958.05|968.95|958.15|968.95|958.15|968.85|958.05|2
1650208790000|2022-04-17 15:19:50|968.85|958.05|968.93|958.13|968.95|958.15|968.85|958.05|3
1650208800000|2022-04-17 15:20:00|969.01|958.21|969.01|958.21|969.01|958.21|969.01|958.21|1
1650208810000|2022-04-17 15:20:10|968.89|958.09|968.79|957.99|968.89|958.09|968.79|957.99|2
1650208820000|2022-04-17 15:20:20|968.72|957.92|968.45|957.65|968.72|957.92|968.45|957.65|2
1650208830000|2022-04-17 15:20:30|968.32|957.52|968.56|957.76|968.56|957.76|968.32|957.52|2
1650208840000|2022-04-17 15:20:40|968.55|957.75|968.7|957.9|968.7|957.9|968.55|957.75|2
1650208850000|2022-04-17 15:20:50|968.69|957.89|968.69|957.89|968.69|957.89|968.69|957.89|1
1650208860000|2022-04-17 15:21:00|968.79|957.99|968.79|957.99|968.79|957.99|968.79|957.99|1
1650208900000|2022-04-17 15:21:40|968.72|957.92|968.72|957.92|968.72|957.92|968.72|957.92|1
1650208960000|2022-04-17 15:22:40|968.59|957.79|968.59|957.79|968.59|957.79|968.59|957.79|1
1650208980000|2022-04-17 15:23:00|968.44|957.64|968.44|957.64|968.44|957.64|968.44|957.64|1
1650208990000|2022-04-17 15:23:10|968.33|957.53|968.33|957.53|968.33|957.53|968.33|957.53|1
1650209010000|2022-04-17 15:23:30|968.4|957.6|968.63|957.83|968.63|957.83|968.4|957.6|2
1650209020000|2022-04-17 15:23:40|968.68|957.88|968.68|957.88|968.68|957.88|968.68|957.88|1
1650209040000|2022-04-17 15:24:00|968.64|957.84|968.64|957.84|968.64|957.84|968.64|957.84|1
1650209060000|2022-04-17 15:24:20|968.54|957.74|968.54|957.74|968.54|957.74|968.54|957.74|1
1650209070000|2022-04-17 15:24:30|968.51|957.71|968.53|957.73|968.53|957.73|968.51|957.71|2
1650209080000|2022-04-17 15:24:40|968.5|957.7|968.5|957.7|968.5|957.7|968.5|957.7|1
1650209090000|2022-04-17 15:24:50|968.75|957.95|968.83|958.03|968.83|958.03|968.75|957.95|2
1650209100000|2022-04-17 15:25:00|968.93|958.13|968.93|958.13|968.93|958.13|968.93|958.13|1
1650209110000|2022-04-17 15:25:10|968.91|958.11|969.5|958.7|969.5|958.7|968.91|958.11|4
1650209120000|2022-04-17 15:25:20|969.75|958.95|969.82|959.02|969.83|959.03|969.75|958.95|3
1650209160000|2022-04-17 15:26:00|969.77|958.97|969.69|958.89|969.77|958.97|969.69|958.89|2
1650209180000|2022-04-17 15:26:20|969.68|958.88|969.68|958.88|969.68|958.88|969.68|958.88|1
1650209190000|2022-04-17 15:26:30|969.72|958.92|969.72|958.92|969.72|958.92|969.72|958.92|1
1650209200000|2022-04-17 15:26:40|969.81|959.01|969.81|959.01|969.81|959.01|969.81|959.01|1
1650209220000|2022-04-17 15:27:00|969.88|959.08|969.83|959.03|969.89|959.09|969.83|959.03|3
1650209230000|2022-04-17 15:27:10|969.84|959.04|969.84|959.04|969.84|959.04|969.84|959.04|1
1650209240000|2022-04-17 15:27:20|969.91|959.11|970.03|959.23|970.03|959.23|969.91|959.11|2
1650209250000|2022-04-17 15:27:30|969.91|959.11|969.84|959.04|969.91|959.11|969.84|959.04|2
1650209270000|2022-04-17 15:27:50|969.9|959.1|969.9|959.1|969.9|959.1|969.89|959.09|3
1650209280000|2022-04-17 15:28:00|970|959.2|970.13|959.33|970.13|959.33|970|959.2|2
1650209300000|2022-04-17 15:28:20|970.12|959.32|969.9|959.1|970.12|959.32|969.89|959.09|9
1650209310000|2022-04-17 15:28:30|969.89|959.09|969.9|959.1|969.9|959.1|969.89|959.09|18
1650209320000|2022-04-17 15:28:40|969.89|959.09|969.89|959.09|969.9|959.1|969.89|959.09|17
1650209330000|2022-04-17 15:28:50|969.9|959.1|969.91|959.11|969.91|959.11|969.89|959.09|8
1650209340000|2022-04-17 15:29:00|970.01|959.21|970.16|959.36|970.16|959.36|970.01|959.21|2
1650209350000|2022-04-17 15:29:10|970.2|959.4|970.94|960.14|970.94|960.14|970.2|959.4|4
1650209360000|2022-04-17 15:29:20|971.14|960.34|971.11|960.31|971.14|960.34|971.11|960.31|2
1650209370000|2022-04-17 15:29:30|970.9|960.1|970.9|960.1|970.9|960.1|970.89|960.09|3
1650209390000|2022-04-17 15:29:50|970.89|960.09|970.71|959.91|970.89|960.09|970.71|959.91|3
1650209400000|2022-04-17 15:30:00|970.74|959.94|970.88|960.08|970.88|960.08|970.74|959.94|2
1650209410000|2022-04-17 15:30:10|970.68|959.88|970.68|959.88|970.68|959.88|970.68|959.88|1
1650209420000|2022-04-17 15:30:20|970.7|959.9|970.7|959.9|970.7|959.9|970.7|959.9|1
1650209430000|2022-04-17 15:30:30|970.77|959.97|970.77|959.97|970.77|959.97|970.76|959.96|3
1650209440000|2022-04-17 15:30:40|970.74|959.94|970.74|959.94|970.74|959.94|970.73|959.93|3
1650209450000|2022-04-17 15:30:50|970.76|959.96|970.77|959.97|970.77|959.97|970.76|959.96|2
1650209460000|2022-04-17 15:31:00|970.89|960.09|970.91|960.11|970.91|960.11|970.89|960.09|3
1650209470000|2022-04-17 15:31:10|970.94|960.14|970.94|960.14|970.94|960.14|970.94|960.14|1
1650209480000|2022-04-17 15:31:20|971.03|960.23|971.22|960.42|971.22|960.42|971.03|960.23|2
1650209490000|2022-04-17 15:31:30|971.27|960.47|971.27|960.47|971.27|960.47|971.27|960.47|1
1650209500000|2022-04-17 15:31:40|971.32|960.52|971.74|960.94|971.74|960.94|971.32|960.52|4
1650209530000|2022-04-17 15:32:10|971.69|960.89|971.87|961.07|971.87|961.07|971.68|960.88|3
1650209540000|2022-04-17 15:32:20|971.95|961.15|972.5|961.7|972.5|961.7|971.95|961.15|8
1650209550000|2022-04-17 15:32:30|972.51|961.71|972.51|961.71|972.51|961.71|972.51|961.71|1
1650209560000|2022-04-17 15:32:40|972.5|961.7|972.46|961.66|972.5|961.7|972.46|961.66|2
1650209570000|2022-04-17 15:32:50|972.47|961.67|972.77|961.97|972.78|961.98|972.47|961.67|3
1650209580000|2022-04-17 15:33:00|972.75|961.95|972.75|961.95|972.75|961.95|972.75|961.95|1
1650209590000|2022-04-17 15:33:10|972.76|961.96|972.76|961.96|972.76|961.96|972.76|961.96|1
1650209610000|2022-04-17 15:33:30|972.75|961.95|972.75|961.95|972.75|961.95|972.75|961.95|1
1650209620000|2022-04-17 15:33:40|972.96|962.16|973.09|962.29|973.09|962.29|972.87|962.07|8
1650209630000|2022-04-17 15:33:50|973.19|962.39|973.41|962.61|973.77|962.97|973.19|962.39|13
1650209640000|2022-04-17 15:34:00|973.39|962.59|973.27|962.47|973.61|962.81|973.27|962.47|7
1650209650000|2022-04-17 15:34:10|973.31|962.51|973.71|962.91|973.71|962.91|973.31|962.51|3
1650209660000|2022-04-17 15:34:20|973.74|962.94|973.79|962.99|973.79|962.99|973.74|962.94|2
1650209680000|2022-04-17 15:34:40|973.74|962.94|973.74|962.94|973.74|962.94|973.74|962.94|1
1650209710000|2022-04-17 15:35:10|973.83|963.03|973.71|962.91|973.83|963.03|973.71|962.91|3
1650209740000|2022-04-17 15:35:40|973.62|962.82|973.62|962.82|973.62|962.82|973.62|962.82|1
1650209760000|2022-04-17 15:36:00|973.71|962.91|973.71|962.91|973.71|962.91|973.71|962.91|1
1650209770000|2022-04-17 15:36:10|973.67|962.87|973.73|962.93|973.75|962.95|973.67|962.87|4
1650209780000|2022-04-17 15:36:20|973.69|962.89|973.57|962.77|973.69|962.89|973.5|962.7|8
1650209790000|2022-04-17 15:36:30|973.5|962.7|973.71|962.91|973.71|962.91|973.5|962.7|4
1650209810000|2022-04-17 15:36:50|973.67|962.87|973.67|962.87|973.67|962.87|973.67|962.87|1
1650209820000|2022-04-17 15:37:00|973.71|962.91|973.71|962.91|973.71|962.91|973.71|962.91|1
1650209840000|2022-04-17 15:37:20|973.66|962.86|973.31|962.51|973.66|962.86|972.97|962.17|11
1650209870000|2022-04-17 15:37:50|973.32|962.52|972.96|962.16|973.63|962.83|972.96|962.16|9
1650209880000|2022-04-17 15:38:00|972.94|962.14|972.94|962.14|972.94|962.14|972.94|962.14|1
1650209890000|2022-04-17 15:38:10|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1650209900000|2022-04-17 15:38:20|973.02|962.22|973.14|962.34|973.14|962.34|973.02|962.22|2
1650209940000|2022-04-17 15:39:00|973.24|962.44|973.24|962.44|973.24|962.44|973.24|962.44|1
1650209950000|2022-04-17 15:39:10|973.28|962.48|973.28|962.48|973.28|962.48|973.28|962.48|1
1650209980000|2022-04-17 15:39:40|973.04|962.24|973.07|962.27|973.08|962.28|973.04|962.24|3
1650210000000|2022-04-17 15:40:00|973.08|962.28|973.08|962.28|973.08|962.28|973.08|962.28|1
1650210020000|2022-04-17 15:40:20|972.99|962.19|972.99|962.19|972.99|962.19|972.99|962.19|1
1650210030000|2022-04-17 15:40:30|972.96|962.16|972.96|962.16|972.96|962.16|972.96|962.16|1
1650210040000|2022-04-17 15:40:40|973.03|962.23|973.03|962.23|973.03|962.23|973.03|962.23|1
1650210060000|2022-04-17 15:41:00|973.08|962.28|973.82|963.02|973.82|963.02|973.07|962.27|7
1650210080000|2022-04-17 15:41:20|973.84|963.04|973.83|963.03|973.84|963.04|973.83|963.03|2
1650210090000|2022-04-17 15:41:30|973.85|963.05|973.83|963.03|973.85|963.05|973.83|963.03|2
1650210110000|2022-04-17 15:41:50|973.88|963.08|973.88|963.08|973.88|963.08|973.88|963.08|1
1650210160000|2022-04-17 15:42:40|973.96|963.16|973.91|963.11|974.02|963.22|973.91|963.11|4
1650210170000|2022-04-17 15:42:50|973.83|963.03|973.83|963.03|973.83|963.03|973.83|963.03|1
1650210190000|2022-04-17 15:43:10|973.85|963.05|973.14|962.34|973.85|963.05|973.14|962.34|8
1650210200000|2022-04-17 15:43:20|973.03|962.23|973.26|962.46|973.26|962.46|973.03|962.23|3
1650210220000|2022-04-17 15:43:40|973.22|962.42|973.75|962.95|973.75|962.95|973.22|962.42|5
1650210240000|2022-04-17 15:44:00|973.76|962.96|973.76|962.96|973.76|962.96|973.76|962.96|1
1650210250000|2022-04-17 15:44:10|973.78|962.98|973.84|963.04|973.84|963.04|973.78|962.98|2
1650210260000|2022-04-17 15:44:20|973.92|963.12|973.99|963.19|973.99|963.19|973.92|963.12|2
1650210270000|2022-04-17 15:44:30|974.01|963.21|974.01|963.21|974.01|963.21|974.01|963.21|1
1650210280000|2022-04-17 15:44:40|974.15|963.35|974.15|963.35|974.15|963.35|974.15|963.35|1
1650210300000|2022-04-17 15:45:00|974.18|963.38|974.27|963.47|974.27|963.47|974.18|963.38|3
1650210320000|2022-04-17 15:45:20|974.2|963.4|974.09|963.29|974.2|963.4|974.09|963.29|2
1650210330000|2022-04-17 15:45:30|973.88|963.08|973.89|963.09|973.89|963.09|973.88|963.08|2
1650210350000|2022-04-17 15:45:50|973.73|962.93|973.75|962.95|973.75|962.95|973.73|962.93|2
1650210360000|2022-04-17 15:46:00|973.76|962.96|973.77|962.97|973.77|962.97|973.76|962.96|2
1650210370000|2022-04-17 15:46:10|973.76|962.96|973.42|962.62|973.76|962.96|973.42|962.62|4
1650210380000|2022-04-17 15:46:20|973.37|962.57|973.06|962.26|973.53|962.73|973.05|962.25|15
1650210390000|2022-04-17 15:46:30|973.03|962.23|973.44|962.64|973.44|962.64|973.03|962.23|9
1650210420000|2022-04-17 15:47:00|973.37|962.57|973.37|962.57|973.37|962.57|973.37|962.57|1
1650210430000|2022-04-17 15:47:10|973.3|962.5|973.3|962.5|973.3|962.5|973.3|962.5|1
1650210480000|2022-04-17 15:48:00|973.35|962.55|973.35|962.55|973.35|962.55|973.35|962.55|1
1650210490000|2022-04-17 15:48:10|973.27|962.47|973.27|962.47|973.27|962.47|973.27|962.47|1
1650210500000|2022-04-17 15:48:20|973.19|962.39|973.14|962.34|973.19|962.39|973.06|962.26|5
1650210540000|2022-04-17 15:49:00|973.15|962.35|973.15|962.35|973.15|962.35|973.15|962.35|1
1650210550000|2022-04-17 15:49:10|973.12|962.32|973.12|962.32|973.12|962.32|973.12|962.32|1
1650210560000|2022-04-17 15:49:20|973.23|962.43|973.23|962.43|973.23|962.43|973.23|962.43|1
1650210600000|2022-04-17 15:50:00|973.22|962.42|973.22|962.42|973.22|962.42|973.22|962.42|1
1650210620000|2022-04-17 15:50:20|973.23|962.43|973.33|962.53|973.33|962.53|973.23|962.43|2
1650210630000|2022-04-17 15:50:30|973.18|962.38|973.18|962.38|973.18|962.38|973.18|962.38|1
1650210640000|2022-04-17 15:50:40|973.21|962.41|973.21|962.41|973.21|962.41|973.21|962.41|1
1650210660000|2022-04-17 15:51:00|973.1|962.3|973.1|962.3|973.1|962.3|973.1|962.3|1
1650210670000|2022-04-17 15:51:10|973.13|962.33|973.13|962.33|973.13|962.33|973.13|962.33|1
1650210690000|2022-04-17 15:51:30|973.38|962.58|973.11|962.31|973.38|962.58|973.11|962.31|2
1650210710000|2022-04-17 15:51:50|973.13|962.33|973.13|962.33|973.13|962.33|973.13|962.33|1
1650210720000|2022-04-17 15:52:00|973.16|962.36|973.33|962.53|973.33|962.53|973.16|962.36|2
1650210760000|2022-04-17 15:52:40|973.25|962.45|973.25|962.45|973.25|962.45|973.25|962.45|1
1650210770000|2022-04-17 15:52:50|973.27|962.47|973.27|962.47|973.27|962.47|973.27|962.47|1
1650210780000|2022-04-17 15:53:00|973.24|962.44|973.24|962.44|973.24|962.44|973.24|962.44|1
1650210810000|2022-04-17 15:53:30|973.25|962.45|973.25|962.45|973.25|962.45|973.25|962.45|1
1650210830000|2022-04-17 15:53:50|973.2|962.4|973.6|962.8|973.6|962.8|973.2|962.4|3
1650210840000|2022-04-17 15:54:00|973.77|962.97|973.78|962.98|973.97|963.17|973.77|962.97|6
1650210850000|2022-04-17 15:54:10|973.88|963.08|973.97|963.17|973.97|963.17|973.88|963.08|2
1650210860000|2022-04-17 15:54:20|974|963.2|974|963.2|974|963.2|974|963.2|1
1650210870000|2022-04-17 15:54:30|974.06|963.26|974.1|963.3|974.29|963.49|974.06|963.26|6
1650210890000|2022-04-17 15:54:50|973.91|963.11|973.8|963|973.91|963.11|973.8|963|5
1650210900000|2022-04-17 15:55:00|973.62|962.82|973.3|962.5|973.62|962.82|973.3|962.5|3
1650210910000|2022-04-17 15:55:10|973.46|962.66|973.44|962.64|973.46|962.66|973.44|962.64|2
1650210940000|2022-04-17 15:55:40|973.43|962.63|973.43|962.63|973.43|962.63|973.43|962.63|1
1650210960000|2022-04-17 15:56:00|973.33|962.53|973.29|962.49|973.33|962.53|973.28|962.48|6
1650210980000|2022-04-17 15:56:20|973.04|962.24|972.83|962.03|973.04|962.24|972.83|962.03|3
1650210990000|2022-04-17 15:56:30|972.95|962.15|972.95|962.15|972.95|962.15|972.95|962.15|1
1650211000000|2022-04-17 15:56:40|972.83|962.03|972.83|962.03|972.83|962.03|972.83|962.03|1
1650211010000|2022-04-17 15:56:50|972.95|962.15|973.02|962.22|973.02|962.22|972.95|962.15|2
1650211020000|2022-04-17 15:57:00|973.03|962.23|973.07|962.27|973.08|962.28|973.03|962.23|3
1650211050000|2022-04-17 15:57:30|973.23|962.43|973.23|962.43|973.23|962.43|973.23|962.43|1
1650211080000|2022-04-17 15:58:00|973.24|962.44|973.24|962.44|973.24|962.44|973.24|962.44|1
1650211090000|2022-04-17 15:58:10|973.23|962.43|973.23|962.43|973.23|962.43|973.23|962.43|1
1650211120000|2022-04-17 15:58:40|973.37|962.57|973.6|962.8|973.6|962.8|973.37|962.57|2
1650211130000|2022-04-17 15:58:50|973.46|962.66|973.39|962.59|973.46|962.66|973.39|962.59|2
1650211140000|2022-04-17 15:59:00|973.44|962.64|973.44|962.64|973.44|962.64|973.44|962.64|1
1650211150000|2022-04-17 15:59:10|973.35|962.55|973.35|962.55|973.35|962.55|973.35|962.55|1
1650211160000|2022-04-17 15:59:20|973.33|962.53|973.33|962.53|973.33|962.53|973.33|962.53|1
1650211170000|2022-04-17 15:59:30|973.32|962.52|973.27|962.47|973.32|962.52|973.27|962.47|2
1650211200000|2022-04-17 16:00:00|973.28|962.48|973.28|962.48|973.28|962.48|973.28|962.48|1
1650211210000|2022-04-17 16:00:10|973.26|962.46|973.23|962.43|973.26|962.46|973.23|962.43|2
1650211220000|2022-04-17 16:00:20|973.43|962.63|973.43|962.63|973.43|962.63|973.43|962.63|1
1650211250000|2022-04-17 16:00:50|973.11|962.31|972.64|961.84|973.11|962.31|972.64|961.84|3
1650211270000|2022-04-17 16:01:10|972.61|961.81|972.61|961.81|972.61|961.81|972.61|961.81|1
1650211280000|2022-04-17 16:01:20|972.53|961.73|972.53|961.73|972.53|961.73|972.53|961.73|1
1650211290000|2022-04-17 16:01:30|972.61|961.81|972.6|961.8|972.61|961.81|972.6|961.8|2
1650211310000|2022-04-17 16:01:50|972.56|961.76|972.56|961.76|972.56|961.76|972.56|961.76|1
1650211330000|2022-04-17 16:02:10|972.59|961.79|972.59|961.79|972.59|961.79|972.59|961.79|1
1650211340000|2022-04-17 16:02:20|972.62|961.82|972.55|961.75|972.62|961.82|972.55|961.75|2
1650211390000|2022-04-17 16:03:10|972.78|961.98|972.78|961.98|972.78|961.98|972.78|961.98|1
1650211400000|2022-04-17 16:03:20|972.9|962.1|972.86|962.06|972.9|962.1|972.86|962.06|2
1650211420000|2022-04-17 16:03:40|972.82|962.02|973.04|962.24|973.05|962.25|972.82|962.02|5
1650211440000|2022-04-17 16:04:00|973.08|962.28|973.24|962.44|973.24|962.44|973.08|962.28|3
1650211450000|2022-04-17 16:04:10|973.47|962.67|973.55|962.75|973.55|962.75|973.47|962.67|2
1650211460000|2022-04-17 16:04:20|973.37|962.57|973.19|962.39|973.37|962.57|973.19|962.39|2
1650211470000|2022-04-17 16:04:30|973.18|962.38|973.17|962.37|973.18|962.38|973.17|962.37|2
1650211480000|2022-04-17 16:04:40|973.22|962.42|973.22|962.42|973.22|962.42|973.22|962.42|1
1650211500000|2022-04-17 16:05:00|973.26|962.46|973.82|963.02|973.82|963.02|973.26|962.46|3
1650211510000|2022-04-17 16:05:10|973.83|963.03|973.41|962.61|973.84|963.04|973.41|962.61|4
1650211520000|2022-04-17 16:05:20|973.36|962.56|973.82|963.02|973.82|963.02|973.34|962.54|4
1650211530000|2022-04-17 16:05:30|973.9|963.1|973.88|963.08|973.98|963.18|973.88|963.08|3
1650211540000|2022-04-17 16:05:40|973.93|963.13|973.93|963.13|973.93|963.13|973.93|963.13|1
1650211550000|2022-04-17 16:05:50|973.95|963.15|973.95|963.15|973.95|963.15|973.95|963.15|1
1650211560000|2022-04-17 16:06:00|973.97|963.17|974.01|963.21|974.01|963.21|973.97|963.17|2
1650211580000|2022-04-17 16:06:20|973.89|963.09|973.8|963|973.89|963.09|973.8|963|2
1650211590000|2022-04-17 16:06:30|973.64|962.84|973.91|963.11|973.91|963.11|973.64|962.84|4
1650211600000|2022-04-17 16:06:40|973.64|962.84|973.45|962.65|973.64|962.84|973.45|962.65|2
1650211610000|2022-04-17 16:06:50|973.49|962.69|972.82|962.02|973.51|962.71|972.82|962.02|4
1650211640000|2022-04-17 16:07:20|972.9|962.1|973.26|962.46|973.26|962.46|972.9|962.1|3
1650211670000|2022-04-17 16:07:50|973.21|962.41|972.81|962.01|973.21|962.41|972.8|962|4
1650211680000|2022-04-17 16:08:00|972.73|961.93|972.73|961.93|972.74|961.94|972.73|961.93|11
1650211690000|2022-04-17 16:08:10|972.74|961.94|972.75|961.95|972.76|961.96|972.73|961.93|19
1650211700000|2022-04-17 16:08:20|972.76|961.96|972.75|961.95|972.76|961.96|972.75|961.95|10
1650211710000|2022-04-17 16:08:30|972.76|961.96|972.76|961.96|972.76|961.96|972.75|961.95|17
1650211720000|2022-04-17 16:08:40|972.75|961.95|972.7|961.9|972.76|961.96|972.7|961.9|6
1650211730000|2022-04-17 16:08:50|972.67|961.87|972.68|961.88|972.68|961.88|972.67|961.87|2
1650211740000|2022-04-17 16:09:00|972.7|961.9|972.7|961.9|972.7|961.9|972.7|961.9|1
1650211750000|2022-04-17 16:09:10|972.71|961.91|972.71|961.91|972.71|961.91|972.71|961.91|1
1650211780000|2022-04-17 16:09:40|972.7|961.9|972.52|961.72|973.31|962.51|972.47|961.67|19
1650211790000|2022-04-17 16:09:50|972.51|961.71|972.65|961.85|972.66|961.86|972.51|961.71|7
1650211800000|2022-04-17 16:10:00|972.48|961.68|972.66|961.86|972.68|961.88|972.48|961.68|6
1650211810000|2022-04-17 16:10:10|972.59|961.79|972.66|961.86|972.66|961.86|972.59|961.79|4
1650211820000|2022-04-17 16:10:20|972.68|961.88|972.68|961.88|972.68|961.88|972.61|961.81|3
1650211830000|2022-04-17 16:10:30|972.61|961.81|972.66|961.86|972.68|961.88|972.61|961.81|5
1650211840000|2022-04-17 16:10:40|972.51|961.71|971.8|961|972.66|961.86|971.8|961|8
1650211850000|2022-04-17 16:10:50|971.83|961.03|971.83|961.03|971.83|961.03|971.83|961.03|1
1650211860000|2022-04-17 16:11:00|971.76|960.96|971.83|961.03|971.83|961.03|971.76|960.96|10
1650211870000|2022-04-17 16:11:10|971.76|960.96|972.26|961.46|972.26|961.46|971.76|960.96|10
1650211880000|2022-04-17 16:11:20|972.22|961.42|972.94|962.14|972.94|962.14|972.22|961.42|6
1650211890000|2022-04-17 16:11:30|972.99|962.19|972.98|962.18|972.99|962.19|972.98|962.18|2
1650211920000|2022-04-17 16:12:00|973.38|962.58|973.38|962.58|973.38|962.58|973.38|962.58|1
1650211940000|2022-04-17 16:12:20|973.37|962.57|973.37|962.57|973.37|962.57|973.37|962.57|1
1650211950000|2022-04-17 16:12:30|973.36|962.56|973.36|962.56|973.36|962.56|973.36|962.56|1
1650211970000|2022-04-17 16:12:50|973.35|962.55|973.35|962.55|973.35|962.55|973.35|962.55|1
1650211980000|2022-04-17 16:13:00|973.37|962.57|973.37|962.57|973.37|962.57|973.37|962.57|1
1650212000000|2022-04-17 16:13:20|973.4|962.6|973.83|963.03|973.83|963.03|973.4|962.6|4
1650212010000|2022-04-17 16:13:30|973.89|963.09|973.89|963.09|973.89|963.09|973.89|963.09|1
1650212020000|2022-04-17 16:13:40|973.9|963.1|974.03|963.23|974.03|963.23|973.89|963.09|4
1650212040000|2022-04-17 16:14:00|974|963.2|974|963.2|974|963.2|974|963.2|1
1650212060000|2022-04-17 16:14:20|974.06|963.26|974.06|963.26|974.06|963.26|974.06|963.26|1
1650212070000|2022-04-17 16:14:30|973.95|963.15|973.95|963.15|973.95|963.15|973.95|963.15|1
1650212100000|2022-04-17 16:15:00|973.96|963.16|973.96|963.16|973.96|963.16|973.96|963.16|1
1650212110000|2022-04-17 16:15:10|973.94|963.14|973.71|962.91|973.95|963.15|973.7|962.9|7
1650212120000|2022-04-17 16:15:20|973.7|962.9|973.62|962.82|973.7|962.9|973.61|962.81|10
1650212130000|2022-04-17 16:15:30|973.61|962.81|973.62|962.82|973.62|962.82|973.61|962.81|4
1650212140000|2022-04-17 16:15:40|973.61|962.81|973.42|962.62|973.62|962.82|973.42|962.62|6
1650212160000|2022-04-17 16:16:00|973.47|962.67|973.47|962.67|973.47|962.67|973.47|962.67|1
1650212170000|2022-04-17 16:16:10|973.48|962.68|973.47|962.67|973.48|962.68|973.47|962.67|2
1650212180000|2022-04-17 16:16:20|973.44|962.64|973.44|962.64|973.44|962.64|973.44|962.64|1
1650212190000|2022-04-17 16:16:30|973.45|962.65|973.45|962.65|973.45|962.65|973.45|962.65|1
1650212210000|2022-04-17 16:16:50|973.43|962.63|973.88|963.08|973.88|963.08|973.43|962.63|3
1650212220000|2022-04-17 16:17:00|973.89|963.09|973.89|963.09|973.89|963.09|973.89|963.09|1
1650212230000|2022-04-17 16:17:10|973.86|963.06|973.84|963.04|973.86|963.06|973.84|963.04|2
1650212240000|2022-04-17 16:17:20|973.79|962.99|973.79|962.99|973.79|962.99|973.79|962.99|1
1650212250000|2022-04-17 16:17:30|973.78|962.98|973.78|962.98|973.78|962.98|973.78|962.98|1
1650212270000|2022-04-17 16:17:50|973.85|963.05|973.89|963.09|973.89|963.09|973.85|963.05|2
1650212290000|2022-04-17 16:18:10|973.85|963.05|973.85|963.05|973.85|963.05|973.85|963.05|1
1650212300000|2022-04-17 16:18:20|973.79|962.99|973.9|963.1|973.9|963.1|973.79|962.99|3
1650212320000|2022-04-17 16:18:40|974|963.2|974.14|963.34|974.14|963.34|974|963.2|3
1650212330000|2022-04-17 16:18:50|974.05|963.25|974.05|963.25|974.05|963.25|974.05|963.25|1
1650212350000|2022-04-17 16:19:10|974.03|963.23|974.03|963.23|974.03|963.23|974.03|963.23|1
1650212360000|2022-04-17 16:19:20|974.06|963.26|974.06|963.26|974.06|963.26|974.06|963.26|1
1650212380000|2022-04-17 16:19:40|974.04|963.24|974.04|963.24|974.04|963.24|974.04|963.24|1
1650212390000|2022-04-17 16:19:50|974.11|963.31|974.11|963.31|974.11|963.31|974.11|963.31|1
1650212410000|2022-04-17 16:20:10|974.07|963.27|974.07|963.27|974.07|963.27|974.07|963.27|1
1650212450000|2022-04-17 16:20:50|974.06|963.26|974.06|963.26|974.06|963.26|974.06|963.26|1
1650212480000|2022-04-17 16:21:20|974.11|963.31|974.11|963.31|974.11|963.31|974.11|963.31|1
1650212490000|2022-04-17 16:21:30|974.07|963.27|974.23|963.43|974.23|963.43|974.07|963.27|2
1650212520000|2022-04-17 16:22:00|974.29|963.49|974.29|963.49|974.29|963.49|974.29|963.49|1
1650212530000|2022-04-17 16:22:10|974.23|963.43|974.58|963.78|974.58|963.78|974.23|963.43|2
1650212540000|2022-04-17 16:22:20|974.83|964.03|974.96|964.16|974.96|964.16|974.83|964.03|5
1650212560000|2022-04-17 16:22:40|974.91|964.11|974.91|964.11|974.91|964.11|974.91|964.11|1
1650212590000|2022-04-17 16:23:10|974.89|964.09|974.89|964.09|974.89|964.09|974.89|964.09|1
1650212620000|2022-04-17 16:23:40|975|964.2|975.33|964.53|975.68|964.88|975|964.2|7
1650212650000|2022-04-17 16:24:10|975.32|964.52|975.32|964.52|975.32|964.52|975.32|964.52|1
1650212660000|2022-04-17 16:24:20|975.33|964.53|975.33|964.53|975.33|964.53|975.33|964.53|1
1650212680000|2022-04-17 16:24:40|975.39|964.59|975.38|964.58|975.39|964.59|975.38|964.58|14
1650212690000|2022-04-17 16:24:50|975.39|964.59|975.38|964.58|975.39|964.59|975.38|964.58|14
1650212700000|2022-04-17 16:25:00|975.39|964.59|975.27|964.47|975.39|964.59|975.27|964.47|4
1650212720000|2022-04-17 16:25:20|975.14|964.34|975.34|964.54|975.34|964.54|975.14|964.34|3
1650212750000|2022-04-17 16:25:50|975.27|964.47|975.34|964.54|975.34|964.54|975.27|964.47|2
1650212830000|2022-04-17 16:27:10|975.37|964.57|975.37|964.57|975.38|964.58|975.37|964.57|9
1650212840000|2022-04-17 16:27:20|975.38|964.58|975.37|964.57|975.38|964.58|975.37|964.57|6
1650212850000|2022-04-17 16:27:30|975.31|964.51|975.31|964.51|975.31|964.51|975.31|964.51|1
1650212870000|2022-04-17 16:27:50|975.37|964.57|975.31|964.51|975.37|964.57|975.31|964.51|2
1650212880000|2022-04-17 16:28:00|975.37|964.57|975.37|964.57|975.38|964.58|975.37|964.57|7
1650212890000|2022-04-17 16:28:10|975.38|964.58|975.37|964.57|975.38|964.58|975.37|964.57|18
1650212900000|2022-04-17 16:28:20|975.38|964.58|975.37|964.57|975.38|964.58|975.37|964.57|18
1650212910000|2022-04-17 16:28:30|975.38|964.58|975.37|964.57|975.38|964.58|975.37|964.57|14
1650212920000|2022-04-17 16:28:40|975.38|964.58|975.31|964.51|975.38|964.58|975.31|964.51|17
1650212930000|2022-04-17 16:28:50|975.3|964.5|974.91|964.11|975.3|964.5|974.91|964.11|4
1650212940000|2022-04-17 16:29:00|974.9|964.1|974.54|963.74|974.9|964.1|974.51|963.71|5
1650212950000|2022-04-17 16:29:10|974.53|963.73|974.49|963.69|974.58|963.78|974.46|963.66|19
1650212960000|2022-04-17 16:29:20|974.46|963.66|974.53|963.73|974.53|963.73|974.46|963.66|19
1650212970000|2022-04-17 16:29:30|974.5|963.7|974.59|963.79|974.59|963.79|974.5|963.7|19
1650212980000|2022-04-17 16:29:40|974.56|963.76|974.59|963.79|974.59|963.79|974.56|963.76|18
1650212990000|2022-04-17 16:29:50|974.56|963.76|974.49|963.69|974.59|963.79|974.49|963.69|13
1650213000000|2022-04-17 16:30:00|974.42|963.62|974.42|963.62|974.42|963.62|974.39|963.59|7
1650213020000|2022-04-17 16:30:20|974.2|963.4|974.06|963.26|974.42|963.62|974.06|963.26|14
1650213030000|2022-04-17 16:30:30|973.96|963.16|973.76|962.96|973.96|963.16|973.76|962.96|4
1650213040000|2022-04-17 16:30:40|973.72|962.92|973.57|962.77|973.72|962.92|973.56|962.76|6
1650213050000|2022-04-17 16:30:50|973.56|962.76|973.07|962.27|973.56|962.76|973.07|962.27|12
1650213060000|2022-04-17 16:31:00|973|962.2|973|962.2|973|962.2|973|962.2|1
1650213070000|2022-04-17 16:31:10|973.07|962.27|973.07|962.27|973.07|962.27|973.07|962.27|1
1650213100000|2022-04-17 16:31:40|973.05|962.25|973.05|962.25|973.05|962.25|973.05|962.25|1
1650213110000|2022-04-17 16:31:50|973.03|962.23|973.03|962.23|973.03|962.23|973.03|962.23|1
1650213140000|2022-04-17 16:32:20|972.95|962.15|972.95|962.15|972.95|962.15|972.95|962.15|1
1650213160000|2022-04-17 16:32:40|973.03|962.23|973.11|962.31|973.12|962.32|973.03|962.23|8
1650213170000|2022-04-17 16:32:50|973.12|962.32|973.84|963.04|973.84|963.04|973.08|962.28|5
1650213180000|2022-04-17 16:33:00|973.85|963.05|973.87|963.07|973.87|963.07|973.8|963|15
1650213190000|2022-04-17 16:33:10|973.89|963.09|973.89|963.09|973.89|963.09|973.89|963.09|1
1650213200000|2022-04-17 16:33:20|973.94|963.14|974.05|963.25|974.05|963.25|973.94|963.14|2
1650213220000|2022-04-17 16:33:40|973.94|963.14|973.89|963.09|974.05|963.25|973.89|963.09|4
1650213230000|2022-04-17 16:33:50|973.69|962.89|973.72|962.92|973.72|962.92|973.68|962.88|6
1650213240000|2022-04-17 16:34:00|973.43|962.63|973.43|962.63|973.43|962.63|973.43|962.63|1
1650213250000|2022-04-17 16:34:10|973.47|962.67|973.47|962.67|973.47|962.67|973.47|962.67|1
1650213260000|2022-04-17 16:34:20|973.33|962.53|973.47|962.67|973.47|962.67|973.33|962.53|2
1650213280000|2022-04-17 16:34:40|973.42|962.62|973.42|962.62|973.42|962.62|973.42|962.62|1
1650213300000|2022-04-17 16:35:00|973.31|962.51|973.31|962.51|973.31|962.51|973.31|962.51|1
1650213310000|2022-04-17 16:35:10|973.32|962.52|973.32|962.52|973.32|962.52|973.32|962.52|1
1650213360000|2022-04-17 16:36:00|973.35|962.55|973.35|962.55|973.35|962.55|973.35|962.55|1
1650213390000|2022-04-17 16:36:30|973.45|962.65|973.35|962.55|973.45|962.65|973.35|962.55|2
1650213410000|2022-04-17 16:36:50|973.44|962.64|973.44|962.64|973.44|962.64|973.44|962.64|1
1650213430000|2022-04-17 16:37:10|973.38|962.58|973.44|962.64|973.44|962.64|973.38|962.58|4
1650213440000|2022-04-17 16:37:20|973.48|962.68|973.35|962.55|973.48|962.68|973.35|962.55|2
1650213450000|2022-04-17 16:37:30|973.48|962.68|973.35|962.55|973.48|962.68|973.35|962.55|2
1650213460000|2022-04-17 16:37:40|973.45|962.65|973.41|962.61|973.45|962.65|973.38|962.58|3
1650213470000|2022-04-17 16:37:50|973.42|962.62|973.42|962.62|973.42|962.62|973.42|962.62|1
1650213480000|2022-04-17 16:38:00|973.38|962.58|973.38|962.58|973.38|962.58|973.38|962.58|1
1650213510000|2022-04-17 16:38:30|973.29|962.49|973.11|962.31|973.29|962.49|973.1|962.3|4
1650213530000|2022-04-17 16:38:50|972.98|962.18|972.98|962.18|972.98|962.18|972.98|962.18|1
1650213550000|2022-04-17 16:39:10|972.99|962.19|972.99|962.19|972.99|962.19|972.99|962.19|1
1650213560000|2022-04-17 16:39:20|972.84|962.04|972.8|962|972.84|962.04|972.8|962|2
1650213580000|2022-04-17 16:39:40|972.76|961.96|972.7|961.9|972.79|961.99|972.7|961.9|4
1650213600000|2022-04-17 16:40:00|972.32|961.52|972.3|961.5|972.32|961.52|972.3|961.5|6
1650213620000|2022-04-17 16:40:20|972.29|961.49|972.3|961.5|972.3|961.5|972.29|961.49|8
1650213630000|2022-04-17 16:40:30|972.29|961.49|972.3|961.5|972.3|961.5|972.29|961.49|6
1650213640000|2022-04-17 16:40:40|972.29|961.49|972.3|961.5|972.3|961.5|972.29|961.49|12
1650213650000|2022-04-17 16:40:50|972.29|961.49|972.16|961.36|972.3|961.5|972.16|961.36|5
1650213660000|2022-04-17 16:41:00|972.2|961.4|972.2|961.4|972.2|961.4|972.19|961.39|3
1650213670000|2022-04-17 16:41:10|972.19|961.39|972.2|961.4|972.2|961.4|972.19|961.39|2
1650213680000|2022-04-17 16:41:20|972.19|961.39|972.2|961.4|972.2|961.4|972.19|961.39|6
1650213690000|2022-04-17 16:41:30|972.16|961.36|972.15|961.35|972.16|961.36|972.15|961.35|4
1650213700000|2022-04-17 16:41:40|972|961.2|971.84|961.04|972.15|961.35|971.82|961.02|8
1650213710000|2022-04-17 16:41:50|971.82|961.02|971.8|961|971.84|961.04|971.8|961|17
1650213720000|2022-04-17 16:42:00|971.78|960.98|971.81|961.01|971.81|961.01|971.78|960.98|3
1650213730000|2022-04-17 16:42:10|971.76|960.96|971.76|960.96|971.76|960.96|971.73|960.93|3
1650213740000|2022-04-17 16:42:20|971.73|960.93|971.98|961.18|971.98|961.18|971.73|960.93|5
1650213750000|2022-04-17 16:42:30|972.05|961.25|972.05|961.25|972.05|961.25|972.05|961.25|1
1650213760000|2022-04-17 16:42:40|971.98|961.18|972.22|961.42|972.22|961.42|971.98|961.18|2
1650213780000|2022-04-17 16:43:00|972.13|961.33|972.13|961.33|972.13|961.33|972.13|961.33|1
1650213820000|2022-04-17 16:43:40|972.22|961.42|972.22|961.42|972.22|961.42|972.22|961.42|1
1650213840000|2022-04-17 16:44:00|972.13|961.33|972.13|961.33|972.13|961.33|972.13|961.33|1
1650213890000|2022-04-17 16:44:50|972.27|961.47|972.46|961.66|972.5|961.7|972.27|961.47|3
1650213900000|2022-04-17 16:45:00|972.49|961.69|972.44|961.64|972.49|961.69|972.44|961.64|2
1650213910000|2022-04-17 16:45:10|972.36|961.56|972.3|961.5|972.36|961.56|972.3|961.5|2
1650213920000|2022-04-17 16:45:20|972.18|961.38|972.18|961.38|972.18|961.38|972.18|961.38|1
1650213930000|2022-04-17 16:45:30|972.31|961.51|972.24|961.44|972.33|961.53|972.24|961.44|3
1650213950000|2022-04-17 16:45:50|971.98|961.18|971.98|961.18|971.98|961.18|971.98|961.18|1
1650213960000|2022-04-17 16:46:00|972.04|961.24|971.99|961.19|972.04|961.24|971.99|961.19|2
1650213970000|2022-04-17 16:46:10|971.95|961.15|972.06|961.26|972.06|961.26|971.95|961.15|2
1650213980000|2022-04-17 16:46:20|972.13|961.33|972.13|961.33|972.13|961.33|972.13|961.33|1
1650213990000|2022-04-17 16:46:30|971.83|961.03|972|961.2|972|961.2|971.71|960.91|3
1650214000000|2022-04-17 16:46:40|971.71|960.91|971.65|960.85|971.71|960.91|971.58|960.78|4
1650214010000|2022-04-17 16:46:50|971.2|960.4|971.11|960.31|971.2|960.4|971.11|960.31|3
1650214020000|2022-04-17 16:47:00|970.92|960.12|971.02|960.22|971.02|960.22|970.92|960.12|2
1650214030000|2022-04-17 16:47:10|970.9|960.1|970.81|960.01|970.91|960.11|970.81|960.01|7
1650214040000|2022-04-17 16:47:20|970.8|960|970.6|959.8|970.8|960|970.6|959.8|2
1650214050000|2022-04-17 16:47:30|970.54|959.74|970.66|959.86|970.66|959.86|970.54|959.74|2
1650214060000|2022-04-17 16:47:40|970.51|959.71|970.77|959.97|970.77|959.97|970.5|959.7|18
1650214070000|2022-04-17 16:47:50|970.91|960.11|971.01|960.21|971.01|960.21|970.91|960.11|2
1650214080000|2022-04-17 16:48:00|970.91|960.11|971.69|960.89|971.69|960.89|970.91|960.11|6
1650214090000|2022-04-17 16:48:10|971.6|960.8|971.43|960.63|971.6|960.8|971.36|960.56|4
1650214120000|2022-04-17 16:48:40|971.25|960.45|971.13|960.33|971.43|960.63|971.13|960.33|8
1650214130000|2022-04-17 16:48:50|971.33|960.53|971.13|960.33|971.33|960.53|971.13|960.33|2
1650214140000|2022-04-17 16:49:00|970.99|960.19|971|960.2|971|960.2|970.99|960.19|2
1650214150000|2022-04-17 16:49:10|970.97|960.17|970.97|960.17|970.97|960.17|970.97|960.17|1
1650214160000|2022-04-17 16:49:20|970.95|960.15|970.95|960.15|970.95|960.15|970.95|960.15|1
1650214170000|2022-04-17 16:49:30|971.03|960.23|971.81|961.01|971.82|961.02|971.03|960.23|14
1650214180000|2022-04-17 16:49:40|971.82|961.02|971.71|960.91|971.82|961.02|971.71|960.91|7
1650214200000|2022-04-17 16:50:00|971.72|960.92|971.88|961.08|971.88|961.08|971.72|960.92|10
1650214210000|2022-04-17 16:50:10|971.87|961.07|972|961.2|972.1|961.3|971.87|961.07|10
1650214220000|2022-04-17 16:50:20|972.01|961.21|972.21|961.41|972.21|961.41|972|961.2|6
1650214230000|2022-04-17 16:50:30|972.08|961.28|972.21|961.41|972.21|961.41|972.08|961.28|3
1650214240000|2022-04-17 16:50:40|972.26|961.46|972.29|961.49|972.29|961.49|972.26|961.46|2
1650214260000|2022-04-17 16:51:00|972.23|961.43|972.23|961.43|972.23|961.43|972.22|961.42|11
1650214270000|2022-04-17 16:51:10|972.22|961.42|972.23|961.43|972.23|961.43|972.22|961.42|18
1650214280000|2022-04-17 16:51:20|972.22|961.42|972.29|961.49|972.29|961.49|972.22|961.42|12
1650214300000|2022-04-17 16:51:40|972.23|961.43|972.23|961.43|972.23|961.43|972.22|961.42|17
1650214310000|2022-04-17 16:51:50|972.22|961.42|973.24|962.44|973.43|962.63|972.22|961.42|13
1650214320000|2022-04-17 16:52:00|973.13|962.33|972.99|962.19|973.14|962.34|972.99|962.19|8
1650214330000|2022-04-17 16:52:10|972.91|962.11|972.91|962.11|973.12|962.32|972.91|962.11|5
1650214350000|2022-04-17 16:52:30|973.1|962.3|973.1|962.3|973.1|962.3|973.1|962.3|1
1650214360000|2022-04-17 16:52:40|973.09|962.29|973.05|962.25|973.1|962.3|973.05|962.25|15
1650214370000|2022-04-17 16:52:50|973.02|962.22|973.02|962.22|973.02|962.22|973.01|962.21|3
1650214380000|2022-04-17 16:53:00|973.01|962.21|973.05|962.25|973.05|962.25|973.01|962.21|3
1650214390000|2022-04-17 16:53:10|973.02|962.22|973.02|962.22|973.02|962.22|973.02|962.22|1
1650214410000|2022-04-17 16:53:30|973.01|962.21|972.91|962.11|973.01|962.21|972.91|962.11|2
1650214420000|2022-04-17 16:53:40|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1650214440000|2022-04-17 16:54:00|972.87|962.07|972.42|961.62|972.87|962.07|972.29|961.49|5
1650214450000|2022-04-17 16:54:10|972.47|961.67|972.38|961.58|972.47|961.67|972.38|961.58|18
1650214460000|2022-04-17 16:54:20|972.42|961.62|972.38|961.58|972.44|961.64|972.38|961.58|16
1650214470000|2022-04-17 16:54:30|972.44|961.64|972.38|961.58|972.44|961.64|972.38|961.58|14
1650214480000|2022-04-17 16:54:40|972.42|961.62|972.38|961.58|972.44|961.64|972.38|961.58|16
1650214490000|2022-04-17 16:54:50|972.35|961.55|972.35|961.55|972.44|961.64|972.35|961.55|13
1650214500000|2022-04-17 16:55:00|972.39|961.59|972.38|961.58|972.39|961.59|972.11|961.31|11
1650214510000|2022-04-17 16:55:10|972.2|961.4|972.11|961.31|972.2|961.4|972.11|961.31|2
1650214520000|2022-04-17 16:55:20|972.2|961.4|972.2|961.4|972.2|961.4|972.2|961.4|1
1650214530000|2022-04-17 16:55:30|972.11|961.31|971.77|960.97|972.11|961.31|971.7|960.9|9
1650214540000|2022-04-17 16:55:40|971.79|960.99|971.94|961.14|971.94|961.14|971.63|960.83|8
1650214550000|2022-04-17 16:55:50|971.86|961.06|971.52|960.72|971.91|961.11|971.52|960.72|8
1650214560000|2022-04-17 16:56:00|971.33|960.53|970.95|960.15|971.33|960.53|970.95|960.15|5
1650214570000|2022-04-17 16:56:10|970.96|960.16|970.96|960.16|970.96|960.16|970.96|960.16|1
1650214580000|2022-04-17 16:56:20|970.95|960.15|970.94|960.14|970.95|960.15|970.94|960.14|2
1650214590000|2022-04-17 16:56:30|970.93|960.13|970.41|959.61|970.93|960.13|970.35|959.55|7
1650214600000|2022-04-17 16:56:40|970.35|959.55|970.41|959.61|970.41|959.61|970.1|959.3|10
1650214610000|2022-04-17 16:56:50|970.35|959.55|970.09|959.29|970.42|959.62|970.04|959.24|9
1650214620000|2022-04-17 16:57:00|970.15|959.35|970.38|959.58|970.38|959.58|970.15|959.35|3
1650214630000|2022-04-17 16:57:10|970.35|959.55|970.39|959.59|970.39|959.59|970.35|959.55|2
1650214640000|2022-04-17 16:57:20|970.64|959.84|970.68|959.88|970.68|959.88|970.64|959.84|2
1650214650000|2022-04-17 16:57:30|970.74|959.94|970.59|959.79|970.74|959.94|970.59|959.79|2
1650214660000|2022-04-17 16:57:40|970.49|959.69|970.3|959.5|970.49|959.69|970.3|959.5|4
1650214680000|2022-04-17 16:58:00|969.97|959.17|969.97|959.17|969.97|959.17|969.97|959.17|1
1650214690000|2022-04-17 16:58:10|969.96|959.16|969.72|958.92|969.96|959.16|969.72|958.92|4
1650214700000|2022-04-17 16:58:20|969.6|958.8|969.34|958.54|969.64|958.84|969.34|958.54|6
1650214710000|2022-04-17 16:58:30|969.33|958.53|968.94|958.14|969.33|958.53|968.94|958.14|4
1650214720000|2022-04-17 16:58:40|968.93|958.13|969.38|958.58|969.38|958.58|968.66|957.86|16
1650214730000|2022-04-17 16:58:50|969.08|958.28|969.32|958.52|969.32|958.52|968.99|958.19|6
1650214740000|2022-04-17 16:59:00|969.37|958.57|969.65|958.85|969.65|958.85|969.37|958.57|6
1650214750000|2022-04-17 16:59:10|969.5|958.7|969.5|958.7|969.5|958.7|969.5|958.7|1
1650214770000|2022-04-17 16:59:30|969.68|958.88|969.74|958.94|969.74|958.94|969.5|958.7|3
1650214790000|2022-04-17 16:59:50|969.59|958.79|969.59|958.79|969.59|958.79|969.59|958.79|1
1650214800000|2022-04-17 17:00:00|969.63|958.83|969.33|958.53|969.63|958.83|969.18|958.38|5
1650214810000|2022-04-17 17:00:10|969.18|958.38|969.09|958.29|969.28|958.48|969.09|958.29|4
1650214820000|2022-04-17 17:00:20|969.05|958.25|968.99|958.19|969.05|958.25|968.98|958.18|10
1650214830000|2022-04-17 17:00:30|969|958.2|968.97|958.17|969|958.2|968.97|958.17|17
1650214840000|2022-04-17 17:00:40|968.98|958.18|968.98|958.18|968.98|958.18|968.97|958.17|17
1650214850000|2022-04-17 17:00:50|968.97|958.17|969.78|958.98|969.78|958.98|968.97|958.17|17
1650214860000|2022-04-17 17:01:00|969.53|958.73|969.85|959.05|969.85|959.05|969.2|958.4|4
1650214870000|2022-04-17 17:01:10|969.96|959.16|970.03|959.23|970.03|959.23|969.96|959.16|4
1650214880000|2022-04-17 17:01:20|970.17|959.37|970.47|959.67|970.47|959.67|970.17|959.37|7
1650214890000|2022-04-17 17:01:30|970.49|959.69|970.6|959.8|970.61|959.81|970.49|959.69|10
1650214900000|2022-04-17 17:01:40|970.84|960.04|970.88|960.08|970.88|960.08|970.84|960.04|3
1650214910000|2022-04-17 17:01:50|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1650214920000|2022-04-17 17:02:00|970.91|960.11|970.84|960.04|970.91|960.11|970.84|960.04|3
1650214930000|2022-04-17 17:02:10|970.85|960.05|970.84|960.04|970.85|960.05|970.84|960.04|16
1650214940000|2022-04-17 17:02:20|970.85|960.05|970.53|959.73|970.85|960.05|970.53|959.73|12
1650214960000|2022-04-17 17:02:40|970.52|959.72|969.97|959.17|970.52|959.72|969.97|959.17|8
1650214970000|2022-04-17 17:02:50|969.95|959.15|969.95|959.15|969.95|959.15|969.93|959.13|14
1650214980000|2022-04-17 17:03:00|969.94|959.14|969.9|959.1|969.95|959.15|969.9|959.1|5
1650214990000|2022-04-17 17:03:10|969.93|959.13|970.17|959.37|970.17|959.37|969.93|959.13|4
1650215000000|2022-04-17 17:03:20|970.05|959.25|970|959.2|970.05|959.25|969.95|959.15|4
1650215010000|2022-04-17 17:03:30|969.95|959.15|969.99|959.19|970|959.2|969.95|959.15|5
1650215020000|2022-04-17 17:03:40|970.09|959.29|970.2|959.4|970.2|959.4|970.07|959.27|4
1650215030000|2022-04-17 17:03:50|970.21|959.41|970.21|959.41|970.21|959.41|970.21|959.41|1
1650215050000|2022-04-17 17:04:10|970.5|959.7|970.58|959.78|970.58|959.78|970.5|959.7|2
1650215060000|2022-04-17 17:04:20|970.83|960.03|970.88|960.08|970.88|960.08|970.82|960.02|3
1650215070000|2022-04-17 17:04:30|970.94|960.14|970.94|960.14|970.94|960.14|970.94|960.14|1
1650215080000|2022-04-17 17:04:40|970.89|960.09|970.89|960.09|970.89|960.09|970.89|960.09|1
1650215100000|2022-04-17 17:05:00|970.69|959.89|970.88|960.08|970.88|960.08|970.43|959.63|9
1650215110000|2022-04-17 17:05:10|971|960.2|971|960.2|971|960.2|971|960.2|1
1650215120000|2022-04-17 17:05:20|970.92|960.12|970.74|959.94|970.92|960.12|970.74|959.94|2
1650215130000|2022-04-17 17:05:30|970.82|960.02|970.94|960.14|970.94|960.14|970.78|959.98|4
1650215140000|2022-04-17 17:05:40|970.88|960.08|971.01|960.21|971.01|960.21|970.88|960.08|3
1650215150000|2022-04-17 17:05:50|971.03|960.23|971.02|960.22|971.05|960.25|970.8|960|6
1650215160000|2022-04-17 17:06:00|971.01|960.21|971.01|960.21|971.01|960.21|971.01|960.21|1
1650215170000|2022-04-17 17:06:10|970.99|960.19|970.77|959.97|970.99|960.19|970.77|959.97|3
1650215180000|2022-04-17 17:06:20|970.81|960.01|970.98|960.18|970.98|960.18|970.81|960.01|2
1650215210000|2022-04-17 17:06:50|970.84|960.04|970.84|960.04|970.85|960.05|970.84|960.04|17
1650215220000|2022-04-17 17:07:00|970.85|960.05|970.89|960.09|970.89|960.09|970.84|960.04|19
1650215230000|2022-04-17 17:07:10|970.88|960.08|970.89|960.09|970.89|960.09|970.88|960.08|18
1650215240000|2022-04-17 17:07:20|970.88|960.08|970.9|960.1|970.9|960.1|970.88|960.08|15
1650215250000|2022-04-17 17:07:30|970.89|960.09|970.89|960.09|970.9|960.1|970.89|960.09|17
1650215260000|2022-04-17 17:07:40|970.88|960.08|970.99|960.19|971.06|960.26|970.85|960.05|11
1650215270000|2022-04-17 17:07:50|971.06|960.26|970.99|960.19|971.06|960.26|970.99|960.19|4
1650215280000|2022-04-17 17:08:00|971.01|960.21|971.01|960.21|971.01|960.21|971.01|960.21|1
1650215300000|2022-04-17 17:08:20|971.16|960.36|970.91|960.11|971.16|960.36|970.91|960.11|3
1650215310000|2022-04-17 17:08:30|970.9|960.1|970.66|959.86|970.9|960.1|970.66|959.86|2
1650215320000|2022-04-17 17:08:40|970.65|959.85|970.9|960.1|970.9|960.1|970.65|959.85|2
1650215330000|2022-04-17 17:08:50|970.88|960.08|970.88|960.08|970.88|960.08|970.88|960.08|1
1650215340000|2022-04-17 17:09:00|970.84|960.04|970.86|960.06|970.86|960.06|970.84|960.04|2
1650215350000|2022-04-17 17:09:10|970.84|960.04|970.54|959.74|970.84|960.04|970.54|959.74|2
1650215370000|2022-04-17 17:09:30|970.38|959.58|970.68|959.88|970.68|959.88|970.38|959.58|2
1650215400000|2022-04-17 17:10:00|970.87|960.07|970.62|959.82|970.9|960.1|970.62|959.82|4
1650215410000|2022-04-17 17:10:10|970.66|959.86|970.66|959.86|970.66|959.86|970.66|959.86|1
1650215420000|2022-04-17 17:10:20|970.67|959.87|970.67|959.87|970.67|959.87|970.67|959.87|1
1650215440000|2022-04-17 17:10:40|970.6|959.8|970.6|959.8|970.6|959.8|970.6|959.8|1
1650215450000|2022-04-17 17:10:50|970.63|959.83|970.59|959.79|970.63|959.83|970.59|959.79|13
1650215460000|2022-04-17 17:11:00|970.63|959.83|970.63|959.83|970.66|959.86|970.63|959.83|11
1650215470000|2022-04-17 17:11:10|970.66|959.86|970.63|959.83|970.66|959.86|970.62|959.82|17
1650215480000|2022-04-17 17:11:20|970.85|960.05|970.78|959.98|970.85|960.05|970.78|959.98|3
1650215490000|2022-04-17 17:11:30|970.77|959.97|970.5|959.7|970.77|959.97|970.49|959.69|15
1650215500000|2022-04-17 17:11:40|970.49|959.69|969.91|959.11|970.5|959.7|969.91|959.11|11
1650215520000|2022-04-17 17:12:00|969.89|959.09|969.89|959.09|969.89|959.09|969.89|959.09|1
1650215530000|2022-04-17 17:12:10|969.79|958.99|969.79|958.99|969.8|959|969.79|958.99|11
1650215540000|2022-04-17 17:12:20|969.8|959|969.37|958.57|969.8|959|969.37|958.57|10
1650215550000|2022-04-17 17:12:30|969.38|958.58|969.37|958.57|969.38|958.58|969.37|958.57|12
1650215560000|2022-04-17 17:12:40|969.38|958.58|969.37|958.57|969.38|958.58|969.37|958.57|12
1650215570000|2022-04-17 17:12:50|969.74|958.94|969.83|959.03|969.83|959.03|969.73|958.93|5
1650215580000|2022-04-17 17:13:00|969.84|959.04|969.83|959.03|969.84|959.04|969.83|959.03|4
1650215590000|2022-04-17 17:13:10|969.84|959.04|969.91|959.11|969.91|959.11|969.83|959.03|8
1650215600000|2022-04-17 17:13:20|969.92|959.12|970.59|959.79|970.59|959.79|969.92|959.12|4
1650215610000|2022-04-17 17:13:30|970.7|959.9|970.26|959.46|970.7|959.9|970.26|959.46|4
1650215620000|2022-04-17 17:13:40|970.38|959.58|970.38|959.58|970.53|959.73|970.23|959.43|5
1650215630000|2022-04-17 17:13:50|970.34|959.54|970.88|960.08|970.88|960.08|970.34|959.54|7
1650215640000|2022-04-17 17:14:00|970.97|960.17|970.89|960.09|971.06|960.26|970.89|960.09|4
1650215650000|2022-04-17 17:14:10|970.98|960.18|970.89|960.09|970.98|960.18|970.89|960.09|2
1650215660000|2022-04-17 17:14:20|970.9|960.1|970.89|960.09|971.02|960.22|970.89|960.09|8
1650215670000|2022-04-17 17:14:30|970.9|960.1|971.01|960.21|971.01|960.21|970.89|960.09|7
1650215680000|2022-04-17 17:14:40|971.11|960.31|971.14|960.34|971.15|960.35|971.11|960.31|12
1650215690000|2022-04-17 17:14:50|971.17|960.37|971.27|960.47|971.27|960.47|971.17|960.37|8
1650215700000|2022-04-17 17:15:00|971.26|960.46|971.28|960.48|971.29|960.49|971.26|960.46|11
1650215710000|2022-04-17 17:15:10|971.29|960.49|971.28|960.48|971.29|960.49|971.28|960.48|16
1650215720000|2022-04-17 17:15:20|971.29|960.49|971.29|960.49|971.29|960.49|971.28|960.48|19
1650215730000|2022-04-17 17:15:30|971.37|960.57|971.27|960.47|971.37|960.57|971.27|960.47|4
1650215740000|2022-04-17 17:15:40|971.24|960.44|971.24|960.44|971.29|960.49|971.24|960.44|5
1650215750000|2022-04-17 17:15:50|971.56|960.76|971.69|960.89|971.69|960.89|971.55|960.75|13
1650215760000|2022-04-17 17:16:00|971.71|960.91|971.71|960.91|971.71|960.91|971.71|960.91|1
1650215770000|2022-04-17 17:16:10|971.52|960.72|971.32|960.52|971.52|960.72|971.32|960.52|2
1650215790000|2022-04-17 17:16:30|971.21|960.41|971.21|960.41|971.21|960.41|971.21|960.41|1
1650215800000|2022-04-17 17:16:40|971.32|960.52|971.32|960.52|971.32|960.52|971.32|960.52|1
1650215810000|2022-04-17 17:16:50|971.22|960.42|971.22|960.42|971.23|960.43|971.22|960.42|5
1650215820000|2022-04-17 17:17:00|971.23|960.43|971.22|960.42|971.23|960.43|971.22|960.42|16
1650215830000|2022-04-17 17:17:10|971.23|960.43|971.22|960.42|971.23|960.43|971.22|960.42|16
1650215840000|2022-04-17 17:17:20|971.32|960.52|971.02|960.22|971.32|960.52|971.02|960.22|15
1650215860000|2022-04-17 17:17:40|971.14|960.34|971.05|960.25|971.14|960.34|971.05|960.25|2
1650215900000|2022-04-17 17:18:20|971.19|960.39|971.28|960.48|971.28|960.48|971.19|960.39|3
1650215910000|2022-04-17 17:18:30|971.15|960.35|970.91|960.11|971.15|960.35|970.91|960.11|3
1650215920000|2022-04-17 17:18:40|970.87|960.07|970.91|960.11|970.91|960.11|970.87|960.07|19
1650215930000|2022-04-17 17:18:50|970.9|960.1|970.91|960.11|970.91|960.11|970.9|960.1|2
1650215940000|2022-04-17 17:19:00|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1650215980000|2022-04-17 17:19:40|970.91|960.11|970.91|960.11|970.91|960.11|970.91|960.11|1
1650215990000|2022-04-17 17:19:50|970.9|960.1|970.88|960.08|970.9|960.1|970.88|960.08|2
1650216000000|2022-04-17 17:20:00|970.87|960.07|970.89|960.09|970.89|960.09|970.85|960.05|5
1650216020000|2022-04-17 17:20:20|970.85|960.05|970.85|960.05|970.85|960.05|970.85|960.05|1
1650216040000|2022-04-17 17:20:40|970.89|960.09|970.89|960.09|970.9|960.1|970.89|960.09|5
1650216050000|2022-04-17 17:20:50|970.9|960.1|970.89|960.09|970.9|960.1|970.89|960.09|16
1650216060000|2022-04-17 17:21:00|970.61|959.81|969.85|959.05|970.61|959.81|969.85|959.05|18
1650216070000|2022-04-17 17:21:10|969.84|959.04|969.41|958.61|969.88|959.08|969.41|958.61|15
1650216080000|2022-04-17 17:21:20|969.43|958.63|969.43|958.63|969.43|958.63|969.42|958.62|3
1650216090000|2022-04-17 17:21:30|969.42|958.62|969.43|958.63|969.43|958.63|969.42|958.62|10
1650216100000|2022-04-17 17:21:40|969.42|958.62|969.22|958.42|969.43|958.63|969.22|958.42|7
1650216110000|2022-04-17 17:21:50|969.19|958.39|968.93|958.13|969.19|958.39|968.93|958.13|3
1650216120000|2022-04-17 17:22:00|968.92|958.12|968.92|958.12|968.93|958.13|968.91|958.11|5
1650216130000|2022-04-17 17:22:10|968.91|958.11|968.91|958.11|968.92|958.12|968.91|958.11|3
1650216140000|2022-04-17 17:22:20|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1650216180000|2022-04-17 17:23:00|968.91|958.11|968.9|958.1|968.91|958.11|968.9|958.1|6
1650216190000|2022-04-17 17:23:10|968.91|958.11|968.91|958.11|968.91|958.11|968.9|958.1|13
1650216200000|2022-04-17 17:23:20|968.9|958.1|968.91|958.11|968.91|958.11|968.9|958.1|4
1650216210000|2022-04-17 17:23:30|969.05|958.25|969.05|958.25|969.06|958.26|969.05|958.25|3
1650216240000|2022-04-17 17:24:00|969.04|958.24|969.39|958.59|969.39|958.59|969.04|958.24|3
1650216250000|2022-04-17 17:24:10|969.43|958.63|969.39|958.59|969.43|958.63|969.39|958.59|10
1650216260000|2022-04-17 17:24:20|969.43|958.63|969.32|958.52|969.43|958.63|969.32|958.52|3
1650216280000|2022-04-17 17:24:40|969.41|958.61|969.41|958.61|969.44|958.64|969.34|958.54|7
1650216290000|2022-04-17 17:24:50|969.37|958.57|969.36|958.56|969.4|958.6|969.36|958.56|15
1650216300000|2022-04-17 17:25:00|969.4|958.6|969.05|958.25|969.4|958.6|969.05|958.25|9
1650216310000|2022-04-17 17:25:10|969.04|958.24|969.05|958.25|969.05|958.25|969.04|958.24|4
1650216320000|2022-04-17 17:25:20|969.04|958.24|968.91|958.11|969.05|958.25|968.9|958.1|14
1650216330000|2022-04-17 17:25:30|968.9|958.1|968.91|958.11|968.91|958.11|968.9|958.1|6
1650216360000|2022-04-17 17:26:00|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1650216510000|2022-04-17 17:28:30|968.89|958.09|968.89|958.09|968.89|958.09|968.89|958.09|1
1650216530000|2022-04-17 17:28:50|968.69|957.89|968.69|957.89|968.69|957.89|968.69|957.89|1
1650216550000|2022-04-17 17:29:10|968.64|957.84|968.36|957.56|968.64|957.84|968.36|957.56|7
1650216560000|2022-04-17 17:29:20|968.37|957.57|968.36|957.56|968.37|957.57|968.36|957.56|16
1650216570000|2022-04-17 17:29:30|968.37|957.57|968.22|957.42|968.37|957.57|968.22|957.42|6
1650216580000|2022-04-17 17:29:40|968.39|957.59|968.2|957.4|968.39|957.59|968.2|957.4|3
1650216600000|2022-04-17 17:30:00|968.19|957.39|968.44|957.64|968.44|957.64|968.18|957.38|11
1650216620000|2022-04-17 17:30:20|968.5|957.7|968.5|957.7|968.5|957.7|968.5|957.7|1
1650216650000|2022-04-17 17:30:50|968.47|957.67|968.47|957.67|968.47|957.67|968.47|957.67|1
1650216660000|2022-04-17 17:31:00|968.49|957.69|968.49|957.69|968.49|957.69|968.49|957.69|1
1650216710000|2022-04-17 17:31:50|968.64|957.84|968.64|957.84|968.64|957.84|968.64|957.84|1
1650216720000|2022-04-17 17:32:00|968.84|958.04|968.84|958.04|968.84|958.04|968.84|958.04|1
1650216730000|2022-04-17 17:32:10|968.89|958.09|968.89|958.09|968.89|958.09|968.89|958.09|1
1650216740000|2022-04-17 17:32:20|968.88|958.08|968.49|957.69|968.88|958.08|968.49|957.69|3
1650216790000|2022-04-17 17:33:10|968.31|957.51|968.49|957.69|968.49|957.69|968.31|957.51|2
1650216810000|2022-04-17 17:33:30|968.31|957.51|968.49|957.69|968.49|957.69|968.31|957.51|2
1650216840000|2022-04-17 17:34:00|968.59|957.79|968.52|957.72|968.59|957.79|968.52|957.72|3
1650216860000|2022-04-17 17:34:20|968.5|957.7|968.5|957.7|968.5|957.7|968.5|957.7|1
1650216940000|2022-04-17 17:35:40|968.38|957.58|968.3|957.5|968.38|957.58|968.3|957.5|2
1650216960000|2022-04-17 17:36:00|968.17|957.37|968.17|957.37|968.17|957.37|968.17|957.37|1
1650216970000|2022-04-17 17:36:10|968.14|957.34|968.14|957.34|968.14|957.34|968.14|957.34|1
1650217020000|2022-04-17 17:37:00|968.16|957.36|968.16|957.36|968.16|957.36|968.16|957.36|1
1650217030000|2022-04-17 17:37:10|968.13|957.33|968.13|957.33|968.13|957.33|968.13|957.33|1
1650217040000|2022-04-17 17:37:20|968.12|957.32|968.12|957.32|968.12|957.32|968.12|957.32|1
1650217080000|2022-04-17 17:38:00|968.01|957.21|968.01|957.21|968.01|957.21|968.01|957.21|1
1650217100000|2022-04-17 17:38:20|967.88|957.08|967.83|957.03|967.88|957.08|967.83|957.03|2
1650217120000|2022-04-17 17:38:40|967.84|957.04|967.83|957.03|967.84|957.04|967.83|957.03|4
1650217140000|2022-04-17 17:39:00|967.86|957.06|967.86|957.06|967.86|957.06|967.86|957.06|1
1650217170000|2022-04-17 17:39:30|967.71|956.91|967.71|956.91|967.71|956.91|967.71|956.91|1
1650217200000|2022-04-17 17:40:00|967.66|956.86|967.66|956.86|967.67|956.87|967.66|956.86|13
1650217210000|2022-04-17 17:40:10|967.67|956.87|967.66|956.86|967.67|956.87|967.66|956.86|18
1650217220000|2022-04-17 17:40:20|967.67|956.87|967.66|956.86|967.67|956.87|967.66|956.86|18
1650217230000|2022-04-17 17:40:30|967.67|956.87|967.66|956.86|967.67|956.87|967.66|956.86|18
1650217240000|2022-04-17 17:40:40|967.67|956.87|967.58|956.78|967.67|956.87|967.58|956.78|9
1650217250000|2022-04-17 17:40:50|967.55|956.75|967.55|956.75|967.55|956.75|967.55|956.75|1
1650217260000|2022-04-17 17:41:00|967.6|956.8|967.6|956.8|967.6|956.8|967.6|956.8|1
1650217270000|2022-04-17 17:41:10|967.77|956.97|967.87|957.07|967.87|957.07|967.77|956.97|10
1650217280000|2022-04-17 17:41:20|967.94|957.14|967.94|957.14|967.94|957.14|967.94|957.14|1
1650217300000|2022-04-17 17:41:40|967.96|957.16|967.96|957.16|967.96|957.16|967.96|957.16|1
1650217310000|2022-04-17 17:41:50|968|957.2|968|957.2|968|957.2|968|957.2|1
1650217320000|2022-04-17 17:42:00|968.11|957.31|968.11|957.31|968.11|957.31|968.11|957.31|1
1650217330000|2022-04-17 17:42:10|968.28|957.48|968.84|958.04|968.84|958.04|968.28|957.48|6
1650217340000|2022-04-17 17:42:20|968.85|958.05|968.84|958.04|968.85|958.05|968.84|958.04|2
1650217350000|2022-04-17 17:42:30|968.93|958.13|968.93|958.13|968.93|958.13|968.93|958.13|1
1650217360000|2022-04-17 17:42:40|968.97|958.17|968.93|958.13|968.97|958.17|968.93|958.13|2
1650217370000|2022-04-17 17:42:50|969.03|958.23|968.99|958.19|969.03|958.23|968.97|958.17|3
1650217380000|2022-04-17 17:43:00|969.16|958.36|968.92|958.12|969.16|958.36|968.92|958.12|3
1650217400000|2022-04-17 17:43:20|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1650217430000|2022-04-17 17:43:50|968.91|958.11|968.96|958.16|968.99|958.19|968.91|958.11|4
1650217470000|2022-04-17 17:44:30|968.95|958.15|968.96|958.16|968.96|958.16|968.95|958.15|2
1650217480000|2022-04-17 17:44:40|969.12|958.32|969.12|958.32|969.12|958.32|968.96|958.16|3
1650217490000|2022-04-17 17:44:50|968.96|958.16|968.92|958.12|968.96|958.16|968.92|958.12|2
1650217500000|2022-04-17 17:45:00|969.02|958.22|968.92|958.12|969.14|958.34|968.92|958.12|8
1650217540000|2022-04-17 17:45:40|968.9|958.1|968.06|957.26|968.91|958.11|968.06|957.26|16
1650217550000|2022-04-17 17:45:50|968.05|957.25|968.05|957.25|968.05|957.25|968.05|957.25|1
1650217560000|2022-04-17 17:46:00|967.99|957.19|967.98|957.18|967.99|957.19|967.98|957.18|2
1650217570000|2022-04-17 17:46:10|967.97|957.17|967.89|957.09|967.98|957.18|967.89|957.09|6
1650217640000|2022-04-17 17:47:20|967.75|956.95|967.75|956.95|967.75|956.95|967.75|956.95|1
1650217650000|2022-04-17 17:47:30|967.74|956.94|967.12|956.32|967.75|956.95|967.12|956.32|11
1650217660000|2022-04-17 17:47:40|967.03|956.23|967.02|956.22|967.03|956.23|967.02|956.22|2
1650217670000|2022-04-17 17:47:50|967.01|956.21|967.01|956.21|967.01|956.21|967.01|956.21|1
1650217700000|2022-04-17 17:48:20|966.92|956.12|966.92|956.12|966.92|956.12|966.92|956.12|1
1650217710000|2022-04-17 17:48:30|966.93|956.13|967.02|956.22|967.02|956.22|966.93|956.13|2
1650217720000|2022-04-17 17:48:40|966.93|956.13|966.93|956.13|966.93|956.13|966.93|956.13|1
1650217730000|2022-04-17 17:48:50|966.95|956.15|966.95|956.15|966.95|956.15|966.95|956.15|1
1650217740000|2022-04-17 17:49:00|966.92|956.12|966.92|956.12|966.92|956.12|966.92|956.12|1
1650217820000|2022-04-17 17:50:20|966.8|956|966.8|956|966.8|956|966.8|956|1
1650217830000|2022-04-17 17:50:30|966.79|955.99|966.62|955.82|966.79|955.99|966.62|955.82|3
1650217840000|2022-04-17 17:50:40|966.67|955.87|966.67|955.87|966.67|955.87|966.67|955.87|1
1650217860000|2022-04-17 17:51:00|966.41|955.61|966.42|955.62|966.42|955.62|966.41|955.61|4
1650217870000|2022-04-17 17:51:10|966.41|955.61|966.59|955.79|966.59|955.79|966.41|955.61|17
1650217890000|2022-04-17 17:51:30|966.68|955.88|967.16|956.36|967.17|956.37|966.68|955.88|9
1650217900000|2022-04-17 17:51:40|967.17|956.37|967.63|956.83|967.88|957.08|967.17|956.37|6
1650217910000|2022-04-17 17:51:50|967.54|956.74|967.15|956.35|967.54|956.74|967.15|956.35|19
1650217920000|2022-04-17 17:52:00|967.16|956.36|967.22|956.42|967.22|956.42|966.92|956.12|9
1650217930000|2022-04-17 17:52:10|967.24|956.44|967.73|956.93|967.73|956.93|967.24|956.44|12
1650217940000|2022-04-17 17:52:20|967.72|956.92|967.73|956.93|967.73|956.93|967.72|956.92|4
1650217950000|2022-04-17 17:52:30|967.72|956.92|967.73|956.93|967.73|956.93|967.72|956.92|8
1650217960000|2022-04-17 17:52:40|967.72|956.92|967.73|956.93|967.73|956.93|967.72|956.92|8
1650217970000|2022-04-17 17:52:50|967.72|956.92|967.73|956.93|967.73|956.93|967.72|956.92|6
1650217980000|2022-04-17 17:53:00|967.78|956.98|967.78|956.98|967.78|956.98|967.78|956.98|1
1650218020000|2022-04-17 17:53:40|967.79|956.99|967.78|956.98|967.79|956.99|967.78|956.98|2
1650218030000|2022-04-17 17:53:50|967.79|956.99|967.78|956.98|967.79|956.99|967.78|956.98|4
1650218040000|2022-04-17 17:54:00|967.79|956.99|967.78|956.98|967.79|956.99|967.78|956.98|2
1650218050000|2022-04-17 17:54:10|967.79|956.99|967.78|956.98|967.79|956.99|967.78|956.98|2
1650218060000|2022-04-17 17:54:20|967.77|956.97|967.78|956.98|967.78|956.98|967.77|956.97|8
1650218070000|2022-04-17 17:54:30|967.77|956.97|967.78|956.98|967.78|956.98|967.77|956.97|10
1650218080000|2022-04-17 17:54:40|967.77|956.97|967.78|956.98|967.78|956.98|967.77|956.97|6
1650218090000|2022-04-17 17:54:50|967.89|957.09|967.89|957.09|967.9|957.1|967.89|957.09|11
1650218100000|2022-04-17 17:55:00|967.9|957.1|967.89|957.09|967.9|957.1|967.89|957.09|14
1650218110000|2022-04-17 17:55:10|967.9|957.1|967.9|957.1|967.9|957.1|967.89|957.09|5
1650218120000|2022-04-17 17:55:20|967.89|957.09|967.72|956.92|967.89|957.09|967.71|956.91|10
1650218130000|2022-04-17 17:55:30|967.71|956.91|967.67|956.87|967.72|956.92|967.67|956.87|17
1650218140000|2022-04-17 17:55:40|967.41|956.61|967.41|956.61|967.41|956.61|967.41|956.61|1
1650218150000|2022-04-17 17:55:50|967.42|956.62|967.4|956.6|967.42|956.62|967.35|956.55|3
1650218160000|2022-04-17 17:56:00|967.41|956.61|967.42|956.62|967.42|956.62|967.41|956.61|2
1650218190000|2022-04-17 17:56:30|967.41|956.61|967.41|956.61|967.41|956.61|967.41|956.61|1
1650218200000|2022-04-17 17:56:40|967.57|956.77|967.46|956.66|967.59|956.79|967.46|956.66|3
1650218210000|2022-04-17 17:56:50|967.48|956.68|967.48|956.68|967.48|956.68|967.48|956.68|1
1650218220000|2022-04-17 17:57:00|967.37|956.57|967.4|956.6|967.4|956.6|967.35|956.55|3
1650218230000|2022-04-17 17:57:10|967.38|956.58|967.38|956.58|967.38|956.58|967.38|956.58|1
1650218240000|2022-04-17 17:57:20|967.28|956.48|965.91|955.11|967.28|956.48|965.91|955.11|10
1650218250000|2022-04-17 17:57:30|966|955.2|965.97|955.17|966.43|955.63|965.91|955.11|13
1650218260000|2022-04-17 17:57:40|965.91|955.11|964.97|954.17|965.91|955.11|964.97|954.17|15
1650218270000|2022-04-17 17:57:50|964.89|954.09|964.39|953.59|964.89|954.09|964.34|953.54|14
1650218280000|2022-04-17 17:58:00|964.72|953.92|964.89|954.09|964.9|954.1|964.66|953.86|5
1650218290000|2022-04-17 17:58:10|964.74|953.94|964.2|953.4|964.74|953.94|964.2|953.4|5
1650218300000|2022-04-17 17:58:20|964.19|953.39|964.03|953.23|964.19|953.39|964.03|953.23|3
1650218310000|2022-04-17 17:58:30|964.02|953.22|964|953.2|964.02|953.22|964|953.2|2
1650218340000|2022-04-17 17:59:00|964.08|953.28|964.55|953.75|964.55|953.75|964|953.2|6
1650218350000|2022-04-17 17:59:10|964.81|954.01|965.01|954.21|965.04|954.24|964.81|954.01|5
1650218360000|2022-04-17 17:59:20|964.93|954.13|964.81|954.01|964.93|954.13|964.81|954.01|2
1650218370000|2022-04-17 17:59:30|964.79|953.99|964.74|953.94|964.79|953.99|964.74|953.94|2
1650218380000|2022-04-17 17:59:40|964.66|953.86|964.66|953.86|964.66|953.86|964.66|953.86|1
1650218390000|2022-04-17 17:59:50|964.51|953.71|964.94|954.14|964.94|954.14|964.51|953.71|6
1650218400000|2022-04-17 18:00:00|964.85|954.05|964.68|953.88|964.87|954.07|964.68|953.88|4
1650218410000|2022-04-17 18:00:10|964.64|953.84|964.63|953.83|964.64|953.84|964.63|953.83|2
1650218440000|2022-04-17 18:00:40|964.54|953.74|964.54|953.74|964.54|953.74|964.54|953.74|1
1650218450000|2022-04-17 18:00:50|964.35|953.55|964.1|953.3|964.35|953.55|964.1|953.3|9
1650218460000|2022-04-17 18:01:00|964.35|953.55|964.39|953.59|964.4|953.6|964.35|953.55|18
1650218470000|2022-04-17 18:01:10|964.4|953.6|964.93|954.13|964.93|954.13|964.39|953.59|19
1650218480000|2022-04-17 18:01:20|965.49|954.69|965.83|955.03|965.84|955.04|965.49|954.69|20
1650218490000|2022-04-17 18:01:30|965.84|955.04|965.95|955.15|966.06|955.26|965.83|955.03|7
1650218500000|2022-04-17 18:01:40|965.99|955.19|966|955.2|966.01|955.21|965.99|955.19|12
1650218510000|2022-04-17 18:01:50|966.01|955.21|966.19|955.39|966.19|955.39|966|955.2|8
1650218520000|2022-04-17 18:02:00|966.47|955.67|966.61|955.81|966.67|955.87|966.47|955.67|13
1650218530000|2022-04-17 18:02:10|966.55|955.75|966.56|955.76|966.56|955.76|966.55|955.75|2
1650218540000|2022-04-17 18:02:20|966.41|955.61|966.41|955.61|966.41|955.61|966.41|955.61|1
1650218550000|2022-04-17 18:02:30|966.4|955.6|966.22|955.42|966.41|955.61|966.22|955.42|3
1650218560000|2022-04-17 18:02:40|966.03|955.23|965.8|955|966.03|955.23|965.8|955|3
1650218580000|2022-04-17 18:03:00|965.78|954.98|965.78|954.98|965.78|954.98|965.78|954.98|1
1650218590000|2022-04-17 18:03:10|965.85|955.05|965.94|955.14|965.94|955.14|965.85|955.05|3
1650218600000|2022-04-17 18:03:20|965.93|955.13|965.99|955.19|965.99|955.19|965.93|955.13|8
1650218610000|2022-04-17 18:03:30|965.67|954.87|965.39|954.59|965.7|954.9|965.39|954.59|4
1650218620000|2022-04-17 18:03:40|965.21|954.41|965.4|954.6|965.4|954.6|965.21|954.41|2
1650218630000|2022-04-17 18:03:50|965.66|954.86|965.66|954.86|965.66|954.86|965.66|954.86|1
1650218660000|2022-04-17 18:04:20|965.6|954.8|965.66|954.86|965.66|954.86|965.6|954.8|2
1650218670000|2022-04-17 18:04:30|965.59|954.79|965.59|954.79|965.6|954.8|965.59|954.79|5
1650218680000|2022-04-17 18:04:40|965.44|954.64|965.14|954.34|965.44|954.64|965.14|954.34|2
1650218700000|2022-04-17 18:05:00|965.32|954.52|965.57|954.77|965.57|954.77|965.32|954.52|7
1650218710000|2022-04-17 18:05:10|965.47|954.67|965.47|954.67|965.47|954.67|965.47|954.67|1
1650218720000|2022-04-17 18:05:20|965.57|954.77|965.55|954.75|965.57|954.77|965.55|954.75|2
1650218730000|2022-04-17 18:05:30|965.58|954.78|966.11|955.31|966.11|955.31|965.58|954.78|5
1650218740000|2022-04-17 18:05:40|966.06|955.26|967.07|956.27|967.07|956.27|966.06|955.26|8
1650218750000|2022-04-17 18:05:50|967|956.2|965.91|955.11|967.02|956.22|965.9|955.1|21
1650218760000|2022-04-17 18:06:00|965.9|955.1|963.9|953.1|965.91|955.11|963.9|953.1|19
1650218770000|2022-04-17 18:06:10|964.01|953.21|963.9|953.1|964.01|953.21|963.9|953.1|2
1650218780000|2022-04-17 18:06:20|963.62|952.82|963.58|952.78|963.62|952.82|963.55|952.75|5
1650218790000|2022-04-17 18:06:30|963.59|952.79|963.48|952.68|963.59|952.79|963.48|952.68|5
1650218800000|2022-04-17 18:06:40|963.47|952.67|963.48|952.68|963.48|952.68|963.47|952.67|8
1650218810000|2022-04-17 18:06:50|963.47|952.67|963.48|952.68|963.48|952.68|963.47|952.67|8
1650218820000|2022-04-17 18:07:00|963.47|952.67|963.22|952.42|963.48|952.68|963.21|952.41|9
1650218830000|2022-04-17 18:07:10|963.21|952.41|963.05|952.25|963.22|952.42|963.05|952.25|14
1650218840000|2022-04-17 18:07:20|963.06|952.26|962.97|952.17|963.06|952.26|962.97|952.17|11
1650218850000|2022-04-17 18:07:30|962.96|952.16|962.69|951.89|962.96|952.16|962.69|951.89|6
1650218860000|2022-04-17 18:07:40|962.83|952.03|962.06|951.26|962.83|952.03|962.06|951.26|16
1650218870000|2022-04-17 18:07:50|962.01|951.21|961.57|950.77|962.01|951.21|961.36|950.56|7
1650218880000|2022-04-17 18:08:00|961.35|950.55|960.11|949.31|961.35|950.55|960.11|949.31|17
1650218890000|2022-04-17 18:08:10|960.09|949.29|957.48|946.68|960.09|949.29|957.48|946.68|25
1650218900000|2022-04-17 18:08:20|956.91|946.11|957.93|947.13|958.02|947.22|956.8|946|21
1650218910000|2022-04-17 18:08:30|957.94|947.14|958.71|947.91|958.76|947.96|957.93|947.13|21
1650218920000|2022-04-17 18:08:40|958.85|948.05|958.04|947.24|959.22|948.42|958.04|947.24|16
1650218930000|2022-04-17 18:08:50|958.13|947.33|957.99|947.19|958.13|947.33|957.68|946.88|13
1650218940000|2022-04-17 18:09:00|958.19|947.39|958.83|948.03|958.83|948.03|958.02|947.22|11
1650218950000|2022-04-17 18:09:10|958.93|948.13|957.88|947.08|958.98|948.18|957.88|947.08|18
1650218960000|2022-04-17 18:09:20|957.8|947|957.25|946.45|957.89|947.09|957.25|946.45|23
1650218970000|2022-04-17 18:09:30|957.26|946.46|957.28|946.48|957.78|946.98|957.25|946.45|12
1650218980000|2022-04-17 18:09:40|957.09|946.29|957.31|946.51|957.31|946.51|957.09|946.29|3
1650218990000|2022-04-17 18:09:50|957.05|946.25|957.78|946.98|957.84|947.04|957.05|946.25|15
1650219000000|2022-04-17 18:10:00|957.77|946.97|957.35|946.55|957.77|946.97|957.18|946.38|8
1650219010000|2022-04-17 18:10:10|957.43|946.63|957.17|946.37|957.78|946.98|957.15|946.35|11
1650219020000|2022-04-17 18:10:20|957.15|946.35|957.18|946.38|957.18|946.38|957.03|946.23|5
1650219030000|2022-04-17 18:10:30|957.35|946.55|957.36|946.56|957.36|946.56|957.28|946.48|8
1650219040000|2022-04-17 18:10:40|957.35|946.55|957.75|946.95|957.75|946.95|957.28|946.48|17
1650219050000|2022-04-17 18:10:50|957.93|947.13|957.75|946.95|957.93|947.13|957.75|946.95|3
1650219060000|2022-04-17 18:11:00|957.83|947.03|958.24|947.44|958.25|947.45|957.79|946.99|8
1650219070000|2022-04-17 18:11:10|958.23|947.43|957.88|947.08|958.24|947.44|957.88|947.08|22
1650219080000|2022-04-17 18:11:20|957.63|946.83|957.76|946.96|957.87|947.07|957.13|946.33|17
1650219090000|2022-04-17 18:11:30|957.75|946.95|957.79|946.99|957.79|946.99|957.75|946.95|13
1650219100000|2022-04-17 18:11:40|957.8|947|957.8|947|957.8|947|957.75|946.95|4
1650219110000|2022-04-17 18:11:50|957.79|946.99|957.97|947.17|957.97|947.17|957.79|946.99|7
1650219120000|2022-04-17 18:12:00|958.01|947.21|958.01|947.21|958.01|947.21|958.01|947.21|1
1650219140000|2022-04-17 18:12:20|958.09|947.29|958.06|947.26|958.09|947.29|958.06|947.26|2
1650219150000|2022-04-17 18:12:30|958.22|947.42|958.21|947.41|958.31|947.51|958.1|947.3|7
1650219160000|2022-04-17 18:12:40|958.1|947.3|958.21|947.41|958.21|947.41|958.1|947.3|2
1650219180000|2022-04-17 18:13:00|958.1|947.3|957.97|947.17|958.1|947.3|957.97|947.17|2
1650219190000|2022-04-17 18:13:10|957.91|947.11|957.97|947.17|957.97|947.17|957.91|947.11|2
1650219200000|2022-04-17 18:13:20|958.08|947.28|958.02|947.22|958.08|947.28|958.02|947.22|2
1650219210000|2022-04-17 18:13:30|958.2|947.4|958.2|947.4|958.2|947.4|958.02|947.22|3
1650219230000|2022-04-17 18:13:50|958.25|947.45|958.19|947.39|958.25|947.45|958.19|947.39|2
1650219240000|2022-04-17 18:14:00|958.62|947.82|958.52|947.72|958.92|948.12|958.52|947.72|10
1650219250000|2022-04-17 18:14:10|958.63|947.83|957.76|946.96|958.63|947.83|957.76|946.96|7
1650219260000|2022-04-17 18:14:20|957.8|947|957.69|946.89|957.8|947|957.69|946.89|6
1650219270000|2022-04-17 18:14:30|957.9|947.1|957.93|947.13|957.93|947.13|957.9|947.1|3
1650219280000|2022-04-17 18:14:40|957.85|947.05|957.1|946.3|957.85|947.05|957.1|946.3|10
1650219290000|2022-04-17 18:14:50|957.17|946.37|957.1|946.3|957.26|946.46|957.1|946.3|8
1650219300000|2022-04-17 18:15:00|956.96|946.16|956.92|946.12|956.96|946.16|956.92|946.12|2
1650219310000|2022-04-17 18:15:10|956.91|946.11|956.51|945.71|956.91|946.11|956.25|945.45|14
1650219320000|2022-04-17 18:15:20|956.59|945.79|956.76|945.96|956.81|946.01|956.49|945.69|5
1650219330000|2022-04-17 18:15:30|956.83|946.03|957.8|947|957.8|947|956.83|946.03|13
1650219340000|2022-04-17 18:15:40|957.92|947.12|957.91|947.11|957.96|947.16|957.9|947.1|8
1650219350000|2022-04-17 18:15:50|957.96|947.16|957.94|947.14|957.96|947.16|957.92|947.12|14
1650219360000|2022-04-17 18:16:00|957.93|947.13|957.27|946.47|957.93|947.13|957.2|946.4|7
1650219370000|2022-04-17 18:16:10|957.25|946.45|957.24|946.44|957.27|946.47|957.22|946.42|10
1650219380000|2022-04-17 18:16:20|957.25|946.45|956.91|946.11|957.25|946.45|956.91|946.11|8
1650219390000|2022-04-17 18:16:30|956.94|946.14|956.34|945.54|956.94|946.14|956.34|945.54|11
1650219400000|2022-04-17 18:16:40|956.37|945.57|956.31|945.51|956.37|945.57|956.31|945.51|11
1650219410000|2022-04-17 18:16:50|956.34|945.54|956.37|945.57|956.37|945.57|956.31|945.51|9
1650219420000|2022-04-17 18:17:00|956.4|945.6|955.98|945.18|956.4|945.6|955.98|945.18|10
1650219430000|2022-04-17 18:17:10|955.97|945.17|955.97|945.17|956.25|945.45|955.97|945.17|9
1650219450000|2022-04-17 18:17:30|956.25|945.45|956.69|945.89|956.7|945.9|956.25|945.45|8
1650219460000|2022-04-17 18:17:40|956.7|945.9|956.34|945.54|956.7|945.9|956.34|945.54|16
1650219470000|2022-04-17 18:17:50|956.43|945.63|956.47|945.67|956.47|945.67|956.34|945.54|6
1650219480000|2022-04-17 18:18:00|956.51|945.71|956.46|945.66|956.51|945.71|956.46|945.66|5
1650219490000|2022-04-17 18:18:10|956.5|945.7|956.46|945.66|956.5|945.7|956.46|945.66|2
1650219500000|2022-04-17 18:18:20|956.47|945.67|956.47|945.67|956.51|945.71|956.47|945.67|9
1650219510000|2022-04-17 18:18:30|956.5|945.7|956.5|945.7|956.5|945.7|956.5|945.7|1
1650219520000|2022-04-17 18:18:40|956.47|945.67|956.39|945.59|956.47|945.67|956.39|945.59|6
1650219530000|2022-04-17 18:18:50|956.23|945.43|954.45|943.65|956.23|945.43|954.23|943.43|15
1650219540000|2022-04-17 18:19:00|954.46|943.66|954.3|943.5|954.46|943.66|953.95|943.15|10
1650219550000|2022-04-17 18:19:10|954.34|943.54|953.91|943.11|954.34|943.54|953.91|943.11|8
1650219560000|2022-04-17 18:19:20|953.67|942.87|953.67|942.87|953.67|942.87|953.65|942.85|13
1650219570000|2022-04-17 18:19:30|953.65|942.85|953.57|942.77|953.65|942.85|953.51|942.71|5
1650219580000|2022-04-17 18:19:40|953.51|942.71|953.57|942.77|953.57|942.77|953.51|942.71|4
1650219590000|2022-04-17 18:19:50|953.51|942.71|953.39|942.59|953.57|942.77|953.39|942.59|7
1650219600000|2022-04-17 18:20:00|953.44|942.64|953.39|942.59|953.44|942.64|953.39|942.59|3
1650219610000|2022-04-17 18:20:10|953.26|942.46|952.68|941.88|953.26|942.46|952.63|941.83|14
1650219620000|2022-04-17 18:20:20|952.66|941.86|952.68|941.88|952.68|941.88|952.66|941.86|14
1650219630000|2022-04-17 18:20:30|952.66|941.86|952.6|941.8|952.68|941.88|952.56|941.76|11
1650219650000|2022-04-17 18:20:50|952.65|941.85|952.65|941.85|952.65|941.85|952.65|941.85|1
1650219660000|2022-04-17 18:21:00|952.66|941.86|952.65|941.85|952.66|941.86|952.58|941.78|15
1650219670000|2022-04-17 18:21:10|952.66|941.86|953.15|942.35|953.15|942.35|952.65|941.85|16
1650219680000|2022-04-17 18:21:20|953.23|942.43|953.99|943.19|954.03|943.23|953.23|942.43|14
1650219690000|2022-04-17 18:21:30|954.11|943.31|954.76|943.96|954.76|943.96|954.06|943.26|8
1650219700000|2022-04-17 18:21:40|954.84|944.04|955.43|944.63|955.43|944.63|954.84|944.04|8
1650219710000|2022-04-17 18:21:50|955.48|944.68|956.1|945.3|956.1|945.3|955.42|944.62|15
1650219720000|2022-04-17 18:22:00|956.21|945.41|956.36|945.56|956.66|945.86|956.21|945.41|9
1650219730000|2022-04-17 18:22:10|956.1|945.3|955.51|944.71|956.1|945.3|955.51|944.71|6
1650219740000|2022-04-17 18:22:20|955.49|944.69|955.24|944.44|955.49|944.69|955.24|944.44|5
1650219750000|2022-04-17 18:22:30|955.37|944.57|956.31|945.51|956.31|945.51|955.37|944.57|9
1650219760000|2022-04-17 18:22:40|956.32|945.52|956.21|945.41|956.32|945.52|956.16|945.36|18
1650219770000|2022-04-17 18:22:50|956.25|945.45|956.21|945.41|956.25|945.45|956.02|945.22|10
1650219780000|2022-04-17 18:23:00|956.18|945.38|956.23|945.43|956.27|945.47|956.18|945.38|19
1650219790000|2022-04-17 18:23:10|956.26|945.46|956.23|945.43|956.26|945.46|956.23|945.43|10
1650219800000|2022-04-17 18:23:20|956.26|945.46|956.77|945.97|956.77|945.97|956.23|945.43|16
1650219810000|2022-04-17 18:23:30|956.76|945.96|955.86|945.06|956.77|945.97|955.86|945.06|11
1650219820000|2022-04-17 18:23:40|955.95|945.15|955.86|945.06|955.95|945.15|955.86|945.06|2
1650219830000|2022-04-17 18:23:50|955.85|945.05|955.54|944.74|955.85|945.05|955.54|944.74|2
1650219840000|2022-04-17 18:24:00|955.53|944.73|955.65|944.85|955.74|944.94|955.5|944.7|10
1650219860000|2022-04-17 18:24:20|955.68|944.88|955.56|944.76|955.68|944.88|955.56|944.76|3
1650219880000|2022-04-17 18:24:40|955.6|944.8|955.6|944.8|955.6|944.8|955.6|944.8|1
1650219890000|2022-04-17 18:24:50|955.61|944.81|955.99|945.19|956.02|945.22|955.61|944.81|7
1650219900000|2022-04-17 18:25:00|956.21|945.41|956.21|945.41|956.21|945.41|956.21|945.41|1
1650219910000|2022-04-17 18:25:10|956.24|945.44|956.21|945.41|956.24|945.44|956.08|945.28|16
1650219920000|2022-04-17 18:25:20|956.27|945.47|956.11|945.31|956.27|945.47|956.08|945.28|13
1650219930000|2022-04-17 18:25:30|956.08|945.28|956.26|945.46|956.26|945.46|956.08|945.28|6
1650219940000|2022-04-17 18:25:40|956.23|945.43|956.23|945.43|956.23|945.43|956.23|945.43|1
1650219950000|2022-04-17 18:25:50|956.26|945.46|956.29|945.49|956.3|945.5|956.22|945.42|14
1650219960000|2022-04-17 18:26:00|956.3|945.5|956.02|945.22|956.3|945.5|956.02|945.22|15
1650219970000|2022-04-17 18:26:10|955.91|945.11|955.91|945.11|955.92|945.12|955.91|945.11|9
1650219980000|2022-04-17 18:26:20|955.96|945.16|955.96|945.16|955.96|945.16|955.96|945.16|1
1650219990000|2022-04-17 18:26:30|956.15|945.35|956.03|945.23|956.15|945.35|956.03|945.23|2
1650220000000|2022-04-17 18:26:40|956.02|945.22|956.03|945.23|956.03|945.23|956.02|945.22|4
1650220010000|2022-04-17 18:26:50|956.02|945.22|955.92|945.12|956.03|945.23|955.92|945.12|7
1650220020000|2022-04-17 18:27:00|955.96|945.16|955.96|945.16|955.97|945.17|955.96|945.16|3
1650220030000|2022-04-17 18:27:10|955.91|945.11|955.9|945.1|955.91|945.11|955.9|945.1|2
1650220040000|2022-04-17 18:27:20|955.66|944.86|955.83|945.03|955.83|945.03|955.5|944.7|9
1650220050000|2022-04-17 18:27:30|955.81|945.01|955.83|945.03|955.83|945.03|955.81|945.01|2
1650220060000|2022-04-17 18:27:40|955.86|945.06|956.3|945.5|956.3|945.5|955.86|945.06|3
1650220070000|2022-04-17 18:27:50|956.11|945.31|955.92|945.12|956.11|945.31|955.92|945.12|3
1650220080000|2022-04-17 18:28:00|955.98|945.18|955.92|945.12|956.06|945.26|955.92|945.12|4
1650220100000|2022-04-17 18:28:20|955.98|945.18|956.1|945.3|956.1|945.3|955.98|945.18|4
1650220110000|2022-04-17 18:28:30|956.04|945.24|956.04|945.24|956.04|945.24|956.04|945.24|1
1650220120000|2022-04-17 18:28:40|955.98|945.18|956.1|945.3|956.1|945.3|955.98|945.18|3
1650220130000|2022-04-17 18:28:50|956.04|945.24|955.96|945.16|956.04|945.24|955.96|945.16|4
1650220140000|2022-04-17 18:29:00|955.78|944.98|955.7|944.9|955.78|944.98|955.7|944.9|2
1650220170000|2022-04-17 18:29:30|955.92|945.12|955.98|945.18|955.98|945.18|955.92|945.12|7
1650220180000|2022-04-17 18:29:40|955.97|945.17|955.96|945.16|955.98|945.18|955.96|945.16|9
1650220190000|2022-04-17 18:29:50|955.98|945.18|955.98|945.18|955.98|945.18|955.97|945.17|5
1650220200000|2022-04-17 18:30:00|955.96|945.16|954.91|944.11|955.96|945.16|954.89|944.09|8
1650220210000|2022-04-17 18:30:10|954.81|944.01|954.32|943.52|954.81|944.01|954.32|943.52|11
1650220220000|2022-04-17 18:30:20|954.34|943.54|954.81|944.01|954.81|944.01|954.34|943.54|11
1650220230000|2022-04-17 18:30:30|954.78|943.98|954.32|943.52|954.78|943.98|954.32|943.52|2
1650220240000|2022-04-17 18:30:40|954.22|943.42|954.32|943.52|954.32|943.52|954.22|943.42|2
1650220250000|2022-04-17 18:30:50|954.43|943.63|954.41|943.61|954.43|943.63|954.25|943.45|18
1650220260000|2022-04-17 18:31:00|954.35|943.55|954.25|943.45|954.46|943.66|954.06|943.26|21
1650220270000|2022-04-17 18:31:10|954.18|943.38|954.29|943.49|954.36|943.56|954.09|943.29|15
1650220280000|2022-04-17 18:31:20|954.36|943.56|954.94|944.14|954.95|944.15|954.29|943.49|19
1650220290000|2022-04-17 18:31:30|954.95|944.15|955|944.2|955.29|944.49|954.94|944.14|18
1650220300000|2022-04-17 18:31:40|955.01|944.21|955.15|944.35|955.15|944.35|955|944.2|9
1650220310000|2022-04-17 18:31:50|955.29|944.49|955.27|944.47|955.35|944.55|955.27|944.47|8
1650220320000|2022-04-17 18:32:00|955.28|944.48|955.95|945.15|955.95|945.15|955.27|944.47|8
1650220330000|2022-04-17 18:32:10|955.91|945.11|955.91|945.11|955.91|945.11|955.91|945.11|1
1650220350000|2022-04-17 18:32:30|955.9|945.1|955.25|944.45|955.9|945.1|955.25|944.45|7
1650220360000|2022-04-17 18:32:40|955.51|944.71|955.52|944.72|955.66|944.86|955.51|944.71|4
1650220370000|2022-04-17 18:32:50|955.85|945.05|955.86|945.06|955.87|945.07|955.85|945.05|8
1650220380000|2022-04-17 18:33:00|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650220390000|2022-04-17 18:33:10|955.89|945.09|955.18|944.38|955.9|945.1|955.18|944.38|9
1650220400000|2022-04-17 18:33:20|955.17|944.37|955.35|944.55|955.35|944.55|955.17|944.37|4
1650220410000|2022-04-17 18:33:30|955.24|944.44|954.69|943.89|955.24|944.44|954.69|943.89|10
1650220420000|2022-04-17 18:33:40|954.7|943.9|954.89|944.09|954.91|944.11|954.69|943.89|9
1650220430000|2022-04-17 18:33:50|954.9|944.1|954.79|943.99|954.9|944.1|954.79|943.99|3
1650220440000|2022-04-17 18:34:00|954.48|943.68|954.24|943.44|954.48|943.68|954.23|943.43|4
1650220460000|2022-04-17 18:34:20|954.41|943.61|954.42|943.62|954.46|943.66|954.41|943.61|11
1650220470000|2022-04-17 18:34:30|954.5|943.7|954.84|944.04|954.85|944.05|954.5|943.7|5
1650220480000|2022-04-17 18:34:40|954.91|944.11|954.91|944.11|954.91|944.11|954.91|944.11|1
1650220490000|2022-04-17 18:34:50|954.9|944.1|954.79|943.99|954.91|944.11|954.79|943.99|7
1650220500000|2022-04-17 18:35:00|954.8|944|954.89|944.09|954.89|944.09|954.8|944|2
1650220510000|2022-04-17 18:35:10|954.88|944.08|954.88|944.08|954.88|944.08|954.88|944.08|1
1650220520000|2022-04-17 18:35:20|954.89|944.09|954.88|944.08|954.89|944.09|954.88|944.08|6
1650220530000|2022-04-17 18:35:30|954.89|944.09|954.78|943.98|954.89|944.09|954.78|943.98|8
1650220540000|2022-04-17 18:35:40|954.54|943.74|954.76|943.96|954.76|943.96|954.54|943.74|16
1650220560000|2022-04-17 18:36:00|954.79|943.99|954.79|943.99|954.79|943.99|954.79|943.99|1
1650220590000|2022-04-17 18:36:30|954.68|943.88|954.54|943.74|954.68|943.88|954.44|943.64|11
1650220600000|2022-04-17 18:36:40|954.53|943.73|954.47|943.67|954.54|943.74|954.47|943.67|7
1650220610000|2022-04-17 18:36:50|954.62|943.82|954.8|944|954.8|944|954.62|943.82|3
1650220620000|2022-04-17 18:37:00|954.91|944.11|955.01|944.21|955.01|944.21|954.91|944.11|2
1650220640000|2022-04-17 18:37:20|955|944.2|955|944.2|955|944.2|955|944.2|1
1650220650000|2022-04-17 18:37:30|954.89|944.09|954.89|944.09|954.9|944.1|954.89|944.09|13
1650220660000|2022-04-17 18:37:40|954.9|944.1|954.69|943.89|954.9|944.1|954.69|943.89|3
1650220670000|2022-04-17 18:37:50|954.73|943.93|954.97|944.17|954.97|944.17|954.73|943.93|3
1650220680000|2022-04-17 18:38:00|954.96|944.16|954.89|944.09|954.96|944.16|954.89|944.09|2
1650220690000|2022-04-17 18:38:10|954.88|944.08|954.89|944.09|954.89|944.09|954.88|944.08|16
1650220700000|2022-04-17 18:38:20|954.88|944.08|954.89|944.09|954.89|944.09|954.88|944.08|12
1650220710000|2022-04-17 18:38:30|954.88|944.08|953.92|943.12|954.89|944.09|953.92|943.12|9
1650220730000|2022-04-17 18:38:50|953.87|943.07|953.64|942.84|953.87|943.07|953.64|942.84|2
1650220740000|2022-04-17 18:39:00|953.68|942.88|953.9|943.1|953.9|943.1|953.68|942.88|2
1650220780000|2022-04-17 18:39:40|953.87|943.07|953.87|943.07|953.87|943.07|953.87|943.07|1
1650220790000|2022-04-17 18:39:50|953.93|943.13|954.04|943.24|954.04|943.24|953.93|943.13|5
1650220800000|2022-04-17 18:40:00|954.01|943.21|954.01|943.21|954.01|943.21|954.01|943.21|1
1650220830000|2022-04-17 18:40:30|954.24|943.44|954.9|944.1|954.9|944.1|954.24|943.44|10
1650220840000|2022-04-17 18:40:40|954.89|944.09|954.9|944.1|954.9|944.1|954.89|944.09|4
1650220850000|2022-04-17 18:40:50|954.89|944.09|954.89|944.09|954.9|944.1|954.89|944.09|19
1650220860000|2022-04-17 18:41:00|954.9|944.1|954.85|944.05|954.9|944.1|954.85|944.05|5
1650220870000|2022-04-17 18:41:10|954.9|944.1|954.9|944.1|954.91|944.11|954.9|944.1|3
1650220880000|2022-04-17 18:41:20|954.91|944.11|955.28|944.48|955.28|944.48|954.9|944.1|10
1650220890000|2022-04-17 18:41:30|955.3|944.5|955.14|944.34|955.3|944.5|955.01|944.21|11
1650220900000|2022-04-17 18:41:40|955.13|944.33|955.14|944.34|955.28|944.48|955.13|944.33|10
1650220910000|2022-04-17 18:41:50|955.13|944.33|955.43|944.63|955.43|944.63|955.13|944.33|13
1650220920000|2022-04-17 18:42:00|955.53|944.73|955.26|944.46|955.53|944.73|955.26|944.46|15
1650220930000|2022-04-17 18:42:10|955.29|944.49|955.26|944.46|955.29|944.49|955.26|944.46|14
1650220940000|2022-04-17 18:42:20|955.29|944.49|955.78|944.98|955.78|944.98|955.26|944.46|18
1650220950000|2022-04-17 18:42:30|955.77|944.97|955.23|944.43|955.78|944.98|955.23|944.43|7
1650220960000|2022-04-17 18:42:40|955.11|944.31|955.11|944.31|955.11|944.31|955.1|944.3|5
1650220970000|2022-04-17 18:42:50|955.1|944.3|955.01|944.21|955.11|944.31|955.01|944.21|3
1650220990000|2022-04-17 18:43:10|955|944.2|954.99|944.19|955|944.2|954.99|944.19|2
1650221000000|2022-04-17 18:43:20|954.88|944.08|954.88|944.08|954.88|944.08|954.88|944.08|1
1650221020000|2022-04-17 18:43:40|954.89|944.09|954.89|944.09|954.89|944.09|954.89|944.09|1
1650221050000|2022-04-17 18:44:10|954.87|944.07|954.36|943.56|954.87|944.07|954.36|943.56|3
1650221070000|2022-04-17 18:44:30|954.44|943.64|954.44|943.64|954.44|943.64|954.44|943.64|1
1650221080000|2022-04-17 18:44:40|954.36|943.56|954.34|943.54|954.44|943.64|954.34|943.54|11
1650221090000|2022-04-17 18:44:50|954.35|943.55|954.17|943.37|954.38|943.58|954.16|943.36|17
1650221100000|2022-04-17 18:45:00|954.16|943.36|954.35|943.55|954.35|943.55|954.12|943.32|15
1650221110000|2022-04-17 18:45:10|954.3|943.5|954.89|944.09|954.89|944.09|954.3|943.5|9
1650221120000|2022-04-17 18:45:20|954.97|944.17|954.97|944.17|954.97|944.17|954.97|944.17|1
1650221130000|2022-04-17 18:45:30|955.54|944.74|955.9|945.1|955.9|945.1|955.54|944.74|5
1650221140000|2022-04-17 18:45:40|955.89|945.09|955.89|945.09|955.9|945.1|955.89|945.09|3
1650221160000|2022-04-17 18:46:00|955.95|945.15|955.53|944.73|955.95|945.15|955.53|944.73|11
1650221170000|2022-04-17 18:46:10|955.52|944.72|955.48|944.68|955.52|944.72|955.48|944.68|2
1650221220000|2022-04-17 18:47:00|955.43|944.63|955.04|944.24|955.48|944.68|955.04|944.24|3
1650221250000|2022-04-17 18:47:30|955.07|944.27|955.07|944.27|955.07|944.27|955.07|944.27|1
1650221270000|2022-04-17 18:47:50|955.04|944.24|955.04|944.24|955.04|944.24|955.04|944.24|1
1650221280000|2022-04-17 18:48:00|954.97|944.17|954.97|944.17|954.98|944.18|954.97|944.17|3
1650221310000|2022-04-17 18:48:30|954.8|944|953.98|943.18|954.8|944|953.97|943.17|8
1650221330000|2022-04-17 18:48:50|954|943.2|954.77|943.97|954.77|943.97|954|943.2|8
1650221340000|2022-04-17 18:49:00|954.71|943.91|954.48|943.68|954.71|943.91|954.12|943.32|8
1650221350000|2022-04-17 18:49:10|954.52|943.72|954.65|943.85|954.66|943.86|954.19|943.39|9
1650221360000|2022-04-17 18:49:20|954.66|943.86|954.65|943.85|954.66|943.86|954.65|943.85|4
1650221370000|2022-04-17 18:49:30|954.66|943.86|954.67|943.87|954.68|943.88|954.65|943.85|9
1650221380000|2022-04-17 18:49:40|954.68|943.88|954.67|943.87|954.69|943.89|954.67|943.87|17
1650221390000|2022-04-17 18:49:50|954.68|943.88|955.81|945.01|955.81|945.01|954.67|943.87|14
1650221400000|2022-04-17 18:50:00|955.74|944.94|955.07|944.27|955.74|944.94|955.07|944.27|5
1650221420000|2022-04-17 18:50:20|954.91|944.11|954.91|944.11|954.91|944.11|954.91|944.11|1
1650221430000|2022-04-17 18:50:30|954.85|944.05|954.85|944.05|954.89|944.09|954.85|944.05|3
1650221440000|2022-04-17 18:50:40|954.89|944.09|954.53|943.73|954.89|944.09|954.53|943.73|9
1650221450000|2022-04-17 18:50:50|954.57|943.77|954.57|943.77|954.57|943.77|954.57|943.77|1
1650221460000|2022-04-17 18:51:00|954.52|943.72|954.52|943.72|954.53|943.73|954.52|943.72|13
1650221470000|2022-04-17 18:51:10|954.53|943.73|954.52|943.72|954.53|943.73|954.52|943.72|16
1650221480000|2022-04-17 18:51:20|954.53|943.73|954.52|943.72|954.53|943.73|954.52|943.72|18
1650221490000|2022-04-17 18:51:30|954.51|943.71|954.78|943.98|954.78|943.98|954.51|943.71|5
1650221510000|2022-04-17 18:51:50|954.84|944.04|954.87|944.07|954.87|944.07|954.84|944.04|2
1650221520000|2022-04-17 18:52:00|954.9|944.1|954.94|944.14|954.94|944.14|954.9|944.1|2
1650221540000|2022-04-17 18:52:20|955.12|944.32|955.3|944.5|955.3|944.5|955.12|944.32|2
1650221550000|2022-04-17 18:52:30|955.28|944.48|955.32|944.52|955.32|944.52|955.28|944.48|2
1650221570000|2022-04-17 18:52:50|955.4|944.6|955.4|944.6|955.4|944.6|955.4|944.6|1
1650221580000|2022-04-17 18:53:00|955.17|944.37|954.95|944.15|955.17|944.37|954.95|944.15|3
1650221590000|2022-04-17 18:53:10|954.96|944.16|954.96|944.16|954.96|944.16|954.96|944.16|1
1650221600000|2022-04-17 18:53:20|954.85|944.05|954.84|944.04|954.85|944.05|954.84|944.04|8
1650221610000|2022-04-17 18:53:30|954.86|944.06|954.86|944.06|955|944.2|954.85|944.05|6
1650221630000|2022-04-17 18:53:50|954.87|944.07|954.86|944.06|954.87|944.07|954.86|944.06|14
1650221640000|2022-04-17 18:54:00|954.87|944.07|954.77|943.97|954.87|944.07|954.77|943.97|5
1650221650000|2022-04-17 18:54:10|954.78|943.98|954.77|943.97|954.86|944.06|954.77|943.97|6
1650221660000|2022-04-17 18:54:20|954.78|943.98|954.78|943.98|954.78|943.98|954.77|943.97|21
1650221670000|2022-04-17 18:54:30|954.77|943.97|954.78|943.98|954.78|943.98|954.77|943.97|16
1650221680000|2022-04-17 18:54:40|954.77|943.97|954.78|943.98|954.78|943.98|954.77|943.97|16
1650221690000|2022-04-17 18:54:50|954.84|944.04|954.84|944.04|954.84|944.04|954.84|944.04|1
1650221700000|2022-04-17 18:55:00|954.89|944.09|954.32|943.52|954.89|944.09|954.31|943.51|12
1650221710000|2022-04-17 18:55:10|954.38|943.58|954.24|943.44|954.49|943.69|954.17|943.37|17
1650221720000|2022-04-17 18:55:20|954.21|943.41|953.93|943.13|954.21|943.41|953.93|943.13|3
1650221740000|2022-04-17 18:55:40|953.92|943.12|953.92|943.12|953.92|943.12|953.92|943.12|1
1650221750000|2022-04-17 18:55:50|953.91|943.11|953.91|943.11|953.91|943.11|953.91|943.11|1
1650221760000|2022-04-17 18:56:00|953.85|943.05|953.85|943.05|953.85|943.05|953.85|943.05|1
1650221780000|2022-04-17 18:56:20|953.86|943.06|953.95|943.15|953.95|943.15|953.86|943.06|2
1650221790000|2022-04-17 18:56:30|954.01|943.21|954.17|943.37|954.17|943.37|954.01|943.21|2
1650221800000|2022-04-17 18:56:40|954.05|943.25|954.05|943.25|954.05|943.25|954.04|943.24|7
1650221810000|2022-04-17 18:56:50|954.04|943.24|953.92|943.12|954.05|943.25|953.92|943.12|8
1650221820000|2022-04-17 18:57:00|953.93|943.13|953.93|943.13|953.93|943.13|953.92|943.12|13
1650221830000|2022-04-17 18:57:10|953.92|943.12|953.93|943.13|953.93|943.13|953.92|943.12|6
1650221850000|2022-04-17 18:57:30|953.91|943.11|953.91|943.11|953.91|943.11|953.91|943.11|1
1650221870000|2022-04-17 18:57:50|953.9|943.1|953.88|943.08|953.9|943.1|953.88|943.08|2
1650221880000|2022-04-17 18:58:00|953.9|943.1|953.9|943.1|953.91|943.11|953.9|943.1|5
1650221890000|2022-04-17 18:58:10|953.91|943.11|953.9|943.1|953.91|943.11|953.9|943.1|4
1650221900000|2022-04-17 18:58:20|953.91|943.11|953.91|943.11|953.91|943.11|953.91|943.11|1
1650221910000|2022-04-17 18:58:30|954|943.2|954.67|943.87|954.67|943.87|954|943.2|4
1650221920000|2022-04-17 18:58:40|954.4|943.6|954.4|943.6|954.4|943.6|954.4|943.6|1
1650221930000|2022-04-17 18:58:50|954.39|943.59|954.39|943.59|954.39|943.59|954.39|943.59|1
1650221940000|2022-04-17 18:59:00|954.4|943.6|954.4|943.6|954.4|943.6|954.4|943.6|1
1650221960000|2022-04-17 18:59:20|954.47|943.67|954.9|944.1|954.9|944.1|954.47|943.67|5
1650221980000|2022-04-17 18:59:40|954.94|944.14|954.94|944.14|954.94|944.14|954.94|944.14|1
1650222000000|2022-04-17 19:00:00|954.74|943.94|954.31|943.51|954.74|943.94|954.31|943.51|4
1650222020000|2022-04-17 19:00:20|954.09|943.29|954.09|943.29|954.09|943.29|954.09|943.29|1
1650222030000|2022-04-17 19:00:30|954.1|943.3|954.1|943.3|954.1|943.3|954.1|943.3|1
1650222040000|2022-04-17 19:00:40|954.12|943.32|954.11|943.31|954.13|943.33|954.11|943.31|10
1650222060000|2022-04-17 19:01:00|954.12|943.32|954.16|943.36|954.16|943.36|954.1|943.3|4
1650222070000|2022-04-17 19:01:10|954.44|943.64|954.44|943.64|954.44|943.64|954.44|943.64|1
1650222090000|2022-04-17 19:01:30|954.5|943.7|954.4|943.6|954.5|943.7|954.4|943.6|5
1650222100000|2022-04-17 19:01:40|954.46|943.66|954.4|943.6|954.46|943.66|954.4|943.6|2
1650222110000|2022-04-17 19:01:50|954.27|943.47|954.27|943.47|954.27|943.47|954.27|943.47|1
1650222120000|2022-04-17 19:02:00|954.31|943.51|954.21|943.41|954.31|943.51|954.21|943.41|2
1650222130000|2022-04-17 19:02:10|954.2|943.4|954.2|943.4|954.2|943.4|954.2|943.4|1
1650222160000|2022-04-17 19:02:40|954.21|943.41|954.09|943.29|954.21|943.41|954.08|943.28|8
1650222170000|2022-04-17 19:02:50|954.08|943.28|954.32|943.52|954.32|943.52|954.08|943.28|9
1650222180000|2022-04-17 19:03:00|954.31|943.51|954.14|943.34|954.31|943.51|954.14|943.34|3
1650222210000|2022-04-17 19:03:30|954.24|943.44|954.77|943.97|954.77|943.97|954.24|943.44|4
1650222230000|2022-04-17 19:03:50|954.87|944.07|954.87|944.07|954.87|944.07|954.87|944.07|1
1650222240000|2022-04-17 19:04:00|954.94|944.14|955.18|944.38|955.18|944.38|954.94|944.14|2
1650222250000|2022-04-17 19:04:10|955.28|944.48|955.25|944.45|955.28|944.48|955.25|944.45|2
1650222260000|2022-04-17 19:04:20|955.39|944.59|955.91|945.11|955.91|945.11|955.39|944.59|6
1650222280000|2022-04-17 19:04:40|955.9|945.1|955.42|944.62|955.9|945.1|955.14|944.34|12
1650222290000|2022-04-17 19:04:50|955.67|944.87|955.62|944.82|955.88|945.08|955.53|944.73|7
1650222300000|2022-04-17 19:05:00|955.29|944.49|955.29|944.49|955.29|944.49|955.28|944.48|3
1650222310000|2022-04-17 19:05:10|955.28|944.48|955.13|944.33|955.29|944.49|955.13|944.33|12
1650222330000|2022-04-17 19:05:30|955.12|944.32|954.6|943.8|955.12|944.32|954.6|943.8|9
1650222340000|2022-04-17 19:05:40|954.73|943.93|954.73|943.93|954.74|943.94|954.73|943.93|7
1650222350000|2022-04-17 19:05:50|954.6|943.8|954.12|943.32|954.73|943.93|954.12|943.32|4
1650222360000|2022-04-17 19:06:00|953.93|943.13|953.9|943.1|953.93|943.13|953.9|943.1|3
1650222370000|2022-04-17 19:06:10|953.7|942.9|953.57|942.77|953.71|942.91|953.56|942.76|20
1650222380000|2022-04-17 19:06:20|953.56|942.76|953.23|942.43|953.59|942.79|953.12|942.32|12
1650222390000|2022-04-17 19:06:30|953.31|942.51|953.21|942.41|953.32|942.52|953.21|942.41|4
1650222400000|2022-04-17 19:06:40|953.32|942.52|953.21|942.41|953.37|942.57|953.21|942.41|4
1650222410000|2022-04-17 19:06:50|953.08|942.28|953.18|942.38|953.18|942.38|953.08|942.28|2
1650222420000|2022-04-17 19:07:00|953.44|942.64|953.48|942.68|953.48|942.68|953.44|942.64|2
1650222430000|2022-04-17 19:07:10|953.45|942.65|953.89|943.09|953.89|943.09|953.45|942.65|3
1650222440000|2022-04-17 19:07:20|953.92|943.12|954|943.2|954.04|943.24|953.92|943.12|8
1650222450000|2022-04-17 19:07:30|954.04|943.24|954.05|943.25|954.1|943.3|954|943.2|7
1650222460000|2022-04-17 19:07:40|954.09|943.29|953.97|943.17|954.09|943.29|953.97|943.17|16
1650222490000|2022-04-17 19:08:10|954.01|943.21|954.06|943.26|954.06|943.26|954.01|943.21|3
1650222500000|2022-04-17 19:08:20|953.98|943.18|953.98|943.18|953.98|943.18|953.98|943.18|1
1650222520000|2022-04-17 19:08:40|954.04|943.24|954.1|943.3|954.1|943.3|954.04|943.24|2
1650222530000|2022-04-17 19:08:50|954.34|943.54|954.1|943.3|954.34|943.54|954.1|943.3|2
1650222540000|2022-04-17 19:09:00|954.35|943.55|954.14|943.34|954.35|943.55|954.14|943.34|5
1650222550000|2022-04-17 19:09:10|954.15|943.35|953.98|943.18|954.15|943.35|953.98|943.18|9
1650222570000|2022-04-17 19:09:30|953.99|943.19|954.01|943.21|954.01|943.21|953.99|943.19|3
1650222580000|2022-04-17 19:09:40|954.07|943.27|954.07|943.27|954.07|943.27|954.07|943.27|1
1650222600000|2022-04-17 19:10:00|954.1|943.3|954.06|943.26|954.1|943.3|954.06|943.26|3
1650222610000|2022-04-17 19:10:10|953.92|943.12|953.92|943.12|953.92|943.12|953.92|943.12|1
1650222620000|2022-04-17 19:10:20|953.93|943.13|953.93|943.13|953.93|943.13|953.92|943.12|5
1650222630000|2022-04-17 19:10:30|953.92|943.12|954.04|943.24|954.04|943.24|953.92|943.12|8
1650222640000|2022-04-17 19:10:40|954.03|943.23|954.04|943.24|954.04|943.24|954.03|943.23|2
1650222700000|2022-04-17 19:11:40|954.06|943.26|954.06|943.26|954.06|943.26|954.06|943.26|1
1650222710000|2022-04-17 19:11:50|954.08|943.28|954.08|943.28|954.08|943.28|954.08|943.28|1
1650222720000|2022-04-17 19:12:00|953.97|943.17|953.97|943.17|953.97|943.17|953.97|943.17|1
1650222730000|2022-04-17 19:12:10|953.98|943.18|953.98|943.18|953.98|943.18|953.98|943.18|1
1650222740000|2022-04-17 19:12:20|954.04|943.24|954.04|943.24|954.04|943.24|954.04|943.24|1
1650222780000|2022-04-17 19:13:00|954.08|943.28|954.11|943.31|954.11|943.31|954.08|943.28|3
1650222800000|2022-04-17 19:13:20|954.1|943.3|954.1|943.3|954.1|943.3|954.1|943.3|1
1650222810000|2022-04-17 19:13:30|954.09|943.29|954.09|943.29|954.09|943.29|954.09|943.29|1
1650222890000|2022-04-17 19:14:50|953.91|943.11|953.7|942.9|953.91|943.11|953.69|942.89|16
1650222900000|2022-04-17 19:15:00|953.72|942.92|953.25|942.45|953.72|942.92|953.24|942.44|14
1650222910000|2022-04-17 19:15:10|953.37|942.57|953.48|942.68|953.48|942.68|953.37|942.57|3
1650222930000|2022-04-17 19:15:30|953.67|942.87|953.78|942.98|953.79|942.99|953.67|942.87|3
1650222940000|2022-04-17 19:15:40|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650222960000|2022-04-17 19:16:00|953.91|943.11|953.91|943.11|953.91|943.11|953.91|943.11|1
1650222980000|2022-04-17 19:16:20|953.92|943.12|954.13|943.33|954.13|943.33|953.92|943.12|3
1650222990000|2022-04-17 19:16:30|954.24|943.44|954.83|944.03|954.83|944.03|954.24|943.44|4
1650223000000|2022-04-17 19:16:40|954.9|944.1|954.17|943.37|954.9|944.1|954.17|943.37|9
1650223010000|2022-04-17 19:16:50|954.2|943.4|954.49|943.69|954.49|943.69|954.2|943.4|7
1650223020000|2022-04-17 19:17:00|954.41|943.61|954.41|943.61|954.43|943.63|954.41|943.61|9
1650223030000|2022-04-17 19:17:10|954.43|943.63|954.04|943.24|954.43|943.63|954.04|943.24|7
1650223040000|2022-04-17 19:17:20|953.95|943.15|953.95|943.15|954.01|943.21|953.94|943.14|5
1650223050000|2022-04-17 19:17:30|954.01|943.21|954.09|943.29|954.09|943.29|954.01|943.21|2
1650223060000|2022-04-17 19:17:40|954.28|943.48|954.71|943.91|954.71|943.91|954.28|943.48|5
1650223070000|2022-04-17 19:17:50|954.72|943.92|954.71|943.91|954.72|943.92|954.71|943.91|16
1650223080000|2022-04-17 19:18:00|954.72|943.92|954.76|943.96|954.76|943.96|954.71|943.91|7
1650223090000|2022-04-17 19:18:10|954.84|944.04|954.25|943.45|954.84|944.04|954.25|943.45|4
1650223100000|2022-04-17 19:18:20|954.24|943.44|954.37|943.57|954.38|943.58|954.24|943.44|4
1650223110000|2022-04-17 19:18:30|954.38|943.58|954.76|943.96|954.76|943.96|954.38|943.58|5
1650223130000|2022-04-17 19:18:50|954.77|943.97|954.76|943.96|954.77|943.97|954.76|943.96|14
1650223140000|2022-04-17 19:19:00|954.83|944.03|954.41|943.61|954.83|944.03|954.41|943.61|3
1650223150000|2022-04-17 19:19:10|954.38|943.58|954.53|943.73|954.53|943.73|954.38|943.58|7
1650223160000|2022-04-17 19:19:20|954.46|943.66|954.15|943.35|954.53|943.73|954.15|943.35|13
1650223190000|2022-04-17 19:19:50|954.07|943.27|954.07|943.27|954.07|943.27|954.07|943.27|1
1650223200000|2022-04-17 19:20:00|954.08|943.28|954|943.2|954.08|943.28|954|943.2|4
1650223230000|2022-04-17 19:20:30|954.01|943.21|954.01|943.21|954.01|943.21|954.01|943.21|1
1650223240000|2022-04-17 19:20:40|954.03|943.23|954.03|943.23|954.08|943.28|954.03|943.23|6
1650223250000|2022-04-17 19:20:50|954.04|943.24|954.27|943.47|954.27|943.47|954.04|943.24|7
1650223260000|2022-04-17 19:21:00|954.46|943.66|954.46|943.66|954.46|943.66|954.46|943.66|1
1650223270000|2022-04-17 19:21:10|954.41|943.61|954.24|943.44|954.41|943.61|954.23|943.43|8
1650223280000|2022-04-17 19:21:20|954.23|943.43|954.23|943.43|954.23|943.43|954.23|943.43|1
1650223290000|2022-04-17 19:21:30|954.04|943.24|954.04|943.24|954.04|943.24|954.04|943.24|1
1650223310000|2022-04-17 19:21:50|954.07|943.27|954.07|943.27|954.07|943.27|954.07|943.27|1
1650223320000|2022-04-17 19:22:00|954.05|943.25|954.05|943.25|954.05|943.25|954.05|943.25|1
1650223340000|2022-04-17 19:22:20|954.04|943.24|954.03|943.23|954.04|943.24|954.03|943.23|2
1650223350000|2022-04-17 19:22:30|954.01|943.21|953.57|942.77|954.01|943.21|953.57|942.77|18
1650223360000|2022-04-17 19:22:40|953.59|942.79|953.62|942.82|953.64|942.84|953.57|942.77|16
1650223370000|2022-04-17 19:22:50|953.64|942.84|953.62|942.82|953.64|942.84|953.62|942.82|16
1650223380000|2022-04-17 19:23:00|953.64|942.84|953.51|942.71|953.64|942.84|953.51|942.71|5
1650223390000|2022-04-17 19:23:10|953.58|942.78|953.62|942.82|953.62|942.82|953.58|942.78|2
1650223400000|2022-04-17 19:23:20|953.82|943.02|953.94|943.14|953.94|943.14|953.82|943.02|9
1650223410000|2022-04-17 19:23:30|953.92|943.12|953.92|943.12|953.92|943.12|953.92|943.12|1
1650223420000|2022-04-17 19:23:40|953.78|942.98|953.75|942.95|953.78|942.98|953.75|942.95|2
1650223430000|2022-04-17 19:23:50|953.74|942.94|953.75|942.95|953.75|942.95|953.74|942.94|18
1650223440000|2022-04-17 19:24:00|953.74|942.94|953.38|942.58|953.75|942.95|953.31|942.51|4
1650223450000|2022-04-17 19:24:10|953.76|942.96|953.76|942.96|953.76|942.96|953.76|942.96|1
1650223490000|2022-04-17 19:24:50|953.9|943.1|953.91|943.11|953.91|943.11|953.9|943.1|2
1650223520000|2022-04-17 19:25:20|953.9|943.1|953.91|943.11|953.91|943.11|953.9|943.1|2
1650223530000|2022-04-17 19:25:30|953.9|943.1|953.91|943.11|953.91|943.11|953.9|943.1|2
1650223540000|2022-04-17 19:25:40|953.9|943.1|954.05|943.25|954.05|943.25|953.9|943.1|5
1650223550000|2022-04-17 19:25:50|954.04|943.24|954.05|943.25|954.05|943.25|954.04|943.24|2
1650223560000|2022-04-17 19:26:00|954.09|943.29|954.09|943.29|954.09|943.29|954.09|943.29|1
1650223590000|2022-04-17 19:26:30|954.05|943.25|954.05|943.25|954.05|943.25|954.05|943.25|1
1650223610000|2022-04-17 19:26:50|954.2|943.4|954.3|943.5|954.3|943.5|954.2|943.4|2
1650223620000|2022-04-17 19:27:00|954.52|943.72|954.52|943.72|954.52|943.72|954.52|943.72|1
1650223630000|2022-04-17 19:27:10|954.51|943.71|954.51|943.71|954.52|943.72|954.51|943.71|15
1650223640000|2022-04-17 19:27:20|954.52|943.72|954.51|943.71|954.52|943.72|954.51|943.71|18
1650223650000|2022-04-17 19:27:30|954.52|943.72|954.51|943.71|954.52|943.72|954.51|943.71|18
1650223660000|2022-04-17 19:27:40|954.52|943.72|954.31|943.51|954.52|943.72|954.31|943.51|7
1650223680000|2022-04-17 19:28:00|954.32|943.52|954.1|943.3|954.32|943.52|954.1|943.3|5
1650223700000|2022-04-17 19:28:20|954.11|943.31|954.11|943.31|954.11|943.31|954.11|943.31|1
1650223720000|2022-04-17 19:28:40|954.86|942.56|954.86|942.56|954.86|942.56|954.86|942.56|1
1650223730000|2022-04-17 19:28:50|954.77|942.47|954.77|942.47|954.77|942.47|954.77|942.47|1
1650223750000|2022-04-17 19:29:10|954.85|942.55|954.85|942.55|954.85|942.55|954.85|942.55|1
1650223770000|2022-04-17 19:29:30|954.86|942.56|955|942.7|955|942.7|954.86|942.56|2
1650223780000|2022-04-17 19:29:40|955.14|942.84|955.14|942.84|955.14|942.84|955.14|942.84|1
1650223790000|2022-04-17 19:29:50|954.94|942.64|954.94|942.64|955.14|942.84|954.94|942.64|3
1650223800000|2022-04-17 19:30:00|954.78|942.48|954.78|942.48|954.78|942.48|954.78|942.48|1
1650223810000|2022-04-17 19:30:10|954.8|942.5|954.68|942.38|954.8|942.5|954.67|942.37|15
1650223850000|2022-04-17 19:30:50|954.71|942.41|954.78|942.48|954.78|942.48|954.71|942.41|9
1650223860000|2022-04-17 19:31:00|954.96|942.66|955.36|943.06|955.36|943.06|954.96|942.66|4
1650223880000|2022-04-17 19:31:20|955.34|943.04|955.66|943.36|955.66|943.36|955.34|943.04|3
1650223890000|2022-04-17 19:31:30|955.75|943.45|956.13|943.83|956.13|943.83|955.75|943.45|3
1650223910000|2022-04-17 19:31:50|956.11|943.81|956.11|943.81|956.11|943.81|956.11|943.81|1
1650223950000|2022-04-17 19:32:30|956.18|943.88|956.18|943.88|956.18|943.88|956.18|943.88|1
1650223980000|2022-04-17 19:33:00|956.06|943.76|955.98|943.68|956.06|943.76|955.98|943.68|2
1650224000000|2022-04-17 19:33:20|955.84|943.54|955.85|943.55|955.86|943.56|955.84|943.54|17
1650224010000|2022-04-17 19:33:30|955.86|943.56|955.66|943.36|955.86|943.56|955.66|943.36|10
1650224020000|2022-04-17 19:33:40|955.65|943.35|954.78|942.48|955.66|943.36|954.78|942.48|7
1650224040000|2022-04-17 19:34:00|954.72|942.42|954.72|942.42|954.72|942.42|954.72|942.42|1
1650224100000|2022-04-17 19:35:00|954.67|942.37|954.67|942.37|954.67|942.37|954.67|942.37|1
1650224110000|2022-04-17 19:35:10|954.77|942.47|954.9|942.6|954.9|942.6|954.77|942.47|3
1650224120000|2022-04-17 19:35:20|954.85|942.55|955.19|942.89|955.19|942.89|954.85|942.55|3
1650224130000|2022-04-17 19:35:30|955.25|942.95|955.29|942.99|955.29|942.99|955.23|942.93|15
1650224140000|2022-04-17 19:35:40|955.26|942.96|955.52|943.22|955.52|943.22|955.26|942.96|13
1650224160000|2022-04-17 19:36:00|955.53|943.23|955.53|943.23|955.53|943.23|955.53|943.23|1
1650224170000|2022-04-17 19:36:10|955.52|943.22|955.11|942.81|955.53|943.23|955.11|942.81|16
1650224180000|2022-04-17 19:36:20|955.05|942.75|955.44|943.14|955.44|943.14|955.05|942.75|9
1650224190000|2022-04-17 19:36:30|955.43|943.13|955.45|943.15|955.46|943.16|955.43|943.13|7
1650224200000|2022-04-17 19:36:40|955.46|943.16|955.65|943.35|955.65|943.35|955.46|943.16|18
1650224230000|2022-04-17 19:37:10|955.64|943.34|955.53|943.23|955.64|943.34|955.53|943.23|10
1650224240000|2022-04-17 19:37:20|955.54|943.24|955.56|943.26|955.56|943.26|955.53|943.23|12
1650224250000|2022-04-17 19:37:30|955.57|943.27|955.57|943.27|955.57|943.27|955.57|943.27|1
1650224260000|2022-04-17 19:37:40|955.63|943.33|955.7|943.4|955.7|943.4|955.63|943.33|4
1650224270000|2022-04-17 19:37:50|955.63|943.33|955.63|943.33|955.64|943.34|955.63|943.33|5
1650224280000|2022-04-17 19:38:00|955.67|943.37|955.67|943.37|955.67|943.37|955.67|943.37|1
1650224290000|2022-04-17 19:38:10|955.68|943.38|955.67|943.37|955.68|943.38|955.67|943.37|4
1650224300000|2022-04-17 19:38:20|955.68|943.38|955.67|943.37|955.68|943.38|955.67|943.37|4
1650224310000|2022-04-17 19:38:30|955.68|943.38|955.67|943.37|955.68|943.38|955.67|943.37|2
1650224330000|2022-04-17 19:38:50|955.68|943.38|955.67|943.37|955.68|943.38|955.67|943.37|2
1650224340000|2022-04-17 19:39:00|955.68|943.38|955.68|943.38|955.7|943.4|955.68|943.38|3
1650224360000|2022-04-17 19:39:20|955.83|943.53|956.02|943.72|956.02|943.72|955.83|943.53|2
1650224380000|2022-04-17 19:39:40|955.99|943.69|956.56|944.26|956.56|944.26|955.99|943.69|5
1650224410000|2022-04-17 19:40:10|956.38|944.08|955.93|943.63|956.38|944.08|955.82|943.52|5
1650224420000|2022-04-17 19:40:20|956.03|943.73|956.48|944.18|956.48|944.18|956.03|943.73|5
1650224450000|2022-04-17 19:40:50|956.56|944.26|956.56|944.26|956.56|944.26|956.56|944.26|1
1650224470000|2022-04-17 19:41:10|956.61|944.31|956.61|944.31|956.7|944.4|956.61|944.31|3
1650224490000|2022-04-17 19:41:30|956.6|944.3|955.99|943.69|956.6|944.3|955.99|943.69|4
1650224500000|2022-04-17 19:41:40|955.85|943.55|955.85|943.55|955.85|943.55|955.85|943.55|1
1650224520000|2022-04-17 19:42:00|955.82|943.52|956.35|944.05|956.35|944.05|955.82|943.52|5
1650224530000|2022-04-17 19:42:10|956.32|944.02|956.35|944.05|956.35|944.05|956.32|944.02|18
1650224540000|2022-04-17 19:42:20|956.32|944.02|956.64|944.34|956.64|944.34|956.29|943.99|9
1650224560000|2022-04-17 19:42:40|956.61|944.31|956.61|944.31|956.61|944.31|956.61|944.31|1
1650224580000|2022-04-17 19:43:00|956.54|944.24|956.54|944.24|956.54|944.24|956.54|944.24|1
1650224610000|2022-04-17 19:43:30|956.55|944.25|956.54|944.24|956.55|944.25|956.54|944.24|2
1650224620000|2022-04-17 19:43:40|956.57|944.27|956.59|944.29|956.59|944.29|956.57|944.27|9
1650224630000|2022-04-17 19:43:50|956.58|944.28|956.74|944.44|956.74|944.44|956.58|944.28|12
1650224640000|2022-04-17 19:44:00|956.64|944.34|956.8|944.5|956.8|944.5|956.64|944.34|3
1650224650000|2022-04-17 19:44:10|956.85|944.55|956.93|944.63|956.93|944.63|956.85|944.55|2
1650224680000|2022-04-17 19:44:40|956.8|944.5|956.8|944.5|956.8|944.5|956.8|944.5|1
1650224720000|2022-04-17 19:45:20|956.72|944.42|956.75|944.45|956.75|944.45|956.72|944.42|2
1650224730000|2022-04-17 19:45:30|956.78|944.48|956.94|944.64|956.94|944.64|956.78|944.48|3
1650224740000|2022-04-17 19:45:40|957.18|944.88|957.7|945.4|957.7|945.4|957.18|944.88|7
1650224750000|2022-04-17 19:45:50|957.59|945.29|957.96|945.66|957.96|945.66|957.49|945.19|7
1650224760000|2022-04-17 19:46:00|957.84|945.54|957.65|945.35|957.84|945.54|957.65|945.35|5
1650224770000|2022-04-17 19:46:10|957.75|945.45|957.75|945.45|957.75|945.45|957.75|945.45|1
1650224780000|2022-04-17 19:46:20|957.81|945.51|957.81|945.51|957.81|945.51|957.75|945.45|3
1650224790000|2022-04-17 19:46:30|957.92|945.62|957.99|945.69|957.99|945.69|957.92|945.62|2
1650224800000|2022-04-17 19:46:40|958.01|945.71|958.01|945.71|958.01|945.71|958.01|945.71|1
1650224810000|2022-04-17 19:46:50|957.94|945.64|957.99|945.69|958.09|945.79|957.94|945.64|3
1650224820000|2022-04-17 19:47:00|958.12|945.82|958.12|945.82|958.12|945.82|957.99|945.69|5
1650224830000|2022-04-17 19:47:10|958.16|945.86|958.32|946.02|958.32|946.02|958.16|945.86|2
1650224840000|2022-04-17 19:47:20|958.36|946.06|960.44|948.14|960.45|948.15|958.36|946.06|26
1650224850000|2022-04-17 19:47:30|960.43|948.13|959.65|947.35|960.65|948.35|959.65|947.35|12
1650224860000|2022-04-17 19:47:40|959.64|947.34|959.64|947.34|959.64|947.34|959.64|947.34|1
1650224870000|2022-04-17 19:47:50|959.76|947.46|959.82|947.52|959.82|947.52|959.75|947.45|4
1650224880000|2022-04-17 19:48:00|959.84|947.54|960.12|947.82|960.12|947.82|959.84|947.54|5
1650224890000|2022-04-17 19:48:10|960.47|948.17|961.26|948.96|961.26|948.96|960.47|948.17|6
1650224900000|2022-04-17 19:48:20|961.49|949.19|962.08|949.78|962.08|949.78|961.49|949.19|7
1650224910000|2022-04-17 19:48:30|962.36|950.06|962.36|950.06|962.36|950.06|962.36|950.06|1
1650224920000|2022-04-17 19:48:40|962.35|950.05|961.78|949.48|962.35|950.05|961.77|949.47|5
1650224930000|2022-04-17 19:48:50|961.77|949.47|961.54|949.24|961.77|949.47|961.54|949.24|2
1650224940000|2022-04-17 19:49:00|961.52|949.22|961.08|948.78|961.53|949.23|960.96|948.66|11
1650224950000|2022-04-17 19:49:10|961.36|949.06|961.36|949.06|961.36|949.06|961.23|948.93|3
1650224960000|2022-04-17 19:49:20|961.23|948.93|961.36|949.06|961.36|949.06|961.23|948.93|2
1650224970000|2022-04-17 19:49:30|961.43|949.13|961.6|949.3|961.6|949.3|961.15|948.85|8
1650224980000|2022-04-17 19:49:40|961.62|949.32|961.75|949.45|961.75|949.45|961.62|949.32|2
1650224990000|2022-04-17 19:49:50|961.62|949.32|961.62|949.32|961.62|949.32|961.62|949.32|1
1650225000000|2022-04-17 19:50:00|961.7|949.4|962.33|950.03|962.83|950.53|961.69|949.39|18
1650225010000|2022-04-17 19:50:10|962.39|950.09|961.65|949.35|962.39|950.09|961.65|949.35|6
1650225020000|2022-04-17 19:50:20|961.66|949.36|961.13|948.83|961.66|949.36|961.13|948.83|5
1650225030000|2022-04-17 19:50:30|961.29|948.99|962.03|949.73|962.03|949.73|961.29|948.99|5
1650225040000|2022-04-17 19:50:40|962.28|949.98|962.26|949.96|962.48|950.18|961.85|949.55|14
1650225050000|2022-04-17 19:50:50|962.33|950.03|962.52|950.22|962.53|950.23|962.33|950.03|13
1650225060000|2022-04-17 19:51:00|962.51|950.21|962.08|949.78|962.53|950.23|961.78|949.48|17
1650225070000|2022-04-17 19:51:10|962.14|949.84|961.6|949.3|962.14|949.84|961.6|949.3|8
1650225080000|2022-04-17 19:51:20|961.61|949.31|961.24|948.94|961.61|949.31|961.24|948.94|10
1650225090000|2022-04-17 19:51:30|961.22|948.92|961.09|948.79|961.41|949.11|961.01|948.71|9
1650225100000|2022-04-17 19:51:40|961.4|949.1|961.61|949.31|961.61|949.31|961.4|949.1|2
1650225120000|2022-04-17 19:52:00|961.6|949.3|961.6|949.3|961.6|949.3|961.6|949.3|1
1650225130000|2022-04-17 19:52:10|961.68|949.38|962.38|950.08|962.38|950.08|961.68|949.38|12
1650225140000|2022-04-17 19:52:20|962.08|949.78|961.68|949.38|962.08|949.78|961.68|949.38|4
1650225150000|2022-04-17 19:52:30|961.8|949.5|961.8|949.5|961.8|949.5|961.68|949.38|3
1650225160000|2022-04-17 19:52:40|961.81|949.51|961.67|949.37|961.81|949.51|961.63|949.33|7
1650225170000|2022-04-17 19:52:50|961.64|949.34|961.6|949.3|961.64|949.34|961.6|949.3|3
1650225180000|2022-04-17 19:53:00|961.39|949.09|961.6|949.3|961.6|949.3|961.39|949.09|2
1650225190000|2022-04-17 19:53:10|961.39|949.09|961.39|949.09|961.39|949.09|961.38|949.08|7
1650225200000|2022-04-17 19:53:20|961.38|949.08|961.38|949.08|961.6|949.3|961.38|949.08|9
1650225210000|2022-04-17 19:53:30|961.39|949.09|961.6|949.3|961.6|949.3|961.38|949.08|5
1650225220000|2022-04-17 19:53:40|961.38|949.08|961.39|949.09|961.39|949.09|961.38|949.08|10
1650225230000|2022-04-17 19:53:50|961.4|949.1|961.4|949.1|961.4|949.1|961.4|949.1|1
1650225240000|2022-04-17 19:54:00|961.39|949.09|961.39|949.09|961.39|949.09|961.36|949.06|9
1650225250000|2022-04-17 19:54:10|961.37|949.07|961.39|949.09|961.4|949.1|961.37|949.07|6
1650225260000|2022-04-17 19:54:20|961.4|949.1|961.39|949.09|961.61|949.31|961.39|949.09|4
1650225270000|2022-04-17 19:54:30|961.4|949.1|961.68|949.38|961.69|949.39|961.39|949.09|14
1650225280000|2022-04-17 19:54:40|961.69|949.39|961.68|949.38|961.69|949.39|961.68|949.38|14
1650225290000|2022-04-17 19:54:50|961.69|949.39|961.65|949.35|961.69|949.39|961.62|949.32|4
1650225300000|2022-04-17 19:55:00|961.8|949.5|961.65|949.35|961.8|949.5|961.65|949.35|2
1650225310000|2022-04-17 19:55:10|961.8|949.5|961.62|949.32|961.8|949.5|961.54|949.24|17
1650225320000|2022-04-17 19:55:20|961.63|949.33|961.74|949.44|961.75|949.45|961.62|949.32|19
1650225330000|2022-04-17 19:55:30|961.75|949.45|961.74|949.44|961.75|949.45|961.74|949.44|18
1650225340000|2022-04-17 19:55:40|961.75|949.45|961.74|949.44|961.75|949.45|961.74|949.44|18
1650225350000|2022-04-17 19:55:50|961.75|949.45|961.74|949.44|961.75|949.45|961.74|949.44|16
1650225360000|2022-04-17 19:56:00|961.75|949.45|961.55|949.25|961.75|949.45|961.55|949.25|17
1650225370000|2022-04-17 19:56:10|961.4|949.1|961.4|949.1|961.4|949.1|961.4|949.1|1
1650225420000|2022-04-17 19:57:00|961.21|948.91|961.21|948.91|961.21|948.91|961.21|948.91|1
1650225430000|2022-04-17 19:57:10|961.36|949.06|961.36|949.06|961.36|949.06|961.36|949.06|1
1650225440000|2022-04-17 19:57:20|961.31|949.01|960.93|948.63|961.31|949.01|960.89|948.59|12
1650225450000|2022-04-17 19:57:30|960.9|948.6|960.93|948.63|960.93|948.63|960.89|948.59|15
1650225460000|2022-04-17 19:57:40|960.89|948.59|960.66|948.36|960.93|948.63|960.66|948.36|15
1650225470000|2022-04-17 19:57:50|960.5|948.2|960.5|948.2|960.5|948.2|960.5|948.2|1
1650225480000|2022-04-17 19:58:00|960.46|948.16|960.29|947.99|960.47|948.17|960.29|947.99|7
1650225490000|2022-04-17 19:58:10|960.27|947.97|959.96|947.66|960.27|947.97|959.96|947.66|8
1650225500000|2022-04-17 19:58:20|960|947.7|960.17|947.87|960.18|947.88|960|947.7|8
1650225510000|2022-04-17 19:58:30|960.18|947.88|960.17|947.87|960.18|947.88|960.17|947.87|10
1650225520000|2022-04-17 19:58:40|960.18|947.88|960.17|947.87|960.18|947.88|960.17|947.87|2
1650225530000|2022-04-17 19:58:50|960.18|947.88|960.17|947.87|960.18|947.88|960.17|947.87|2
1650225540000|2022-04-17 19:59:00|960.38|948.08|960.6|948.3|960.6|948.3|960.38|948.08|3
1650225550000|2022-04-17 19:59:10|960.52|948.22|960.38|948.08|960.52|948.22|960.38|948.08|4
1650225560000|2022-04-17 19:59:20|960.39|948.09|960.39|948.09|960.39|948.09|960.39|948.09|1
1650225590000|2022-04-17 19:59:50|960.36|948.06|960.36|948.06|960.36|948.06|960.36|948.06|1
1650225600000|2022-04-17 20:00:00|960.44|948.14|960.87|948.57|960.87|948.57|960.44|948.14|12
1650225610000|2022-04-17 20:00:10|960.71|948.41|960.76|948.46|960.76|948.46|960.71|948.41|2
1650225620000|2022-04-17 20:00:20|960.57|948.27|960.57|948.27|960.57|948.27|960.57|948.27|1
1650225650000|2022-04-17 20:00:50|960.55|948.25|960.3|948|960.55|948.25|960.3|948|3
1650225660000|2022-04-17 20:01:00|960.43|948.13|960.43|948.13|960.43|948.13|960.43|948.13|1
1650225670000|2022-04-17 20:01:10|960.55|948.25|960.64|948.34|960.64|948.34|960.55|948.25|3
1650225680000|2022-04-17 20:01:20|960.53|948.23|960.53|948.23|960.53|948.23|960.53|948.23|1
1650225710000|2022-04-17 20:01:50|960.54|948.24|960.54|948.24|960.54|948.24|960.54|948.24|1
1650225720000|2022-04-17 20:02:00|960.6|948.3|961.42|949.12|961.42|949.12|960.6|948.3|7
1650225730000|2022-04-17 20:02:10|961.46|949.16|961.46|949.16|961.46|949.16|961.46|949.16|1
1650225740000|2022-04-17 20:02:20|961.48|949.18|961.48|949.18|961.49|949.19|961.48|949.18|7
1650225750000|2022-04-17 20:02:30|961.49|949.19|961.49|949.19|961.49|949.19|961.48|949.18|15
1650225760000|2022-04-17 20:02:40|961.48|949.18|961.47|949.17|961.49|949.19|961.47|949.17|13
1650225770000|2022-04-17 20:02:50|961.48|949.18|961.47|949.17|961.48|949.18|961.47|949.17|12
1650225780000|2022-04-17 20:03:00|961.48|949.18|961.39|949.09|961.48|949.18|961.39|949.09|11
1650225790000|2022-04-17 20:03:10|961.63|949.33|961.65|949.35|961.65|949.35|961.62|949.32|5
1650225800000|2022-04-17 20:03:20|961.63|949.33|961.63|949.33|961.63|949.33|961.63|949.33|1
1650225810000|2022-04-17 20:03:30|961.67|949.37|961.67|949.37|961.67|949.37|961.66|949.36|9
1650225820000|2022-04-17 20:03:40|961.66|949.36|961.67|949.37|961.67|949.37|961.66|949.36|16
1650225840000|2022-04-17 20:04:00|961.76|949.46|961.76|949.46|961.76|949.46|961.76|949.46|1
1650225850000|2022-04-17 20:04:10|961.71|949.41|961.71|949.41|961.71|949.41|961.71|949.41|1
1650225860000|2022-04-17 20:04:20|961.76|949.46|961.76|949.46|961.76|949.46|961.76|949.46|1
1650225870000|2022-04-17 20:04:30|961.77|949.47|961.78|949.48|961.78|949.48|961.77|949.47|2
1650225900000|2022-04-17 20:05:00|961.73|949.43|961.72|949.42|961.74|949.44|961.72|949.42|4
1650225910000|2022-04-17 20:05:10|961.71|949.41|961.66|949.36|961.71|949.41|961.66|949.36|5
1650225920000|2022-04-17 20:05:20|961.59|949.29|960.83|948.53|961.59|949.29|960.83|948.53|5
1650225940000|2022-04-17 20:05:40|960.73|948.43|959.86|947.56|960.75|948.45|959.83|947.53|10
1650225950000|2022-04-17 20:05:50|959.83|947.53|959.86|947.56|959.86|947.56|959.83|947.53|16
1650225960000|2022-04-17 20:06:00|959.83|947.53|959.76|947.46|959.86|947.56|959.74|947.44|19
1650225970000|2022-04-17 20:06:10|959.74|947.44|960.09|947.79|960.09|947.79|959.74|947.44|11
1650225990000|2022-04-17 20:06:30|960.33|948.03|960.57|948.27|960.57|948.27|960.33|948.03|2
1650226000000|2022-04-17 20:06:40|960.55|948.25|960.55|948.25|960.55|948.25|960.55|948.25|1
1650226010000|2022-04-17 20:06:50|960.44|948.14|960.3|948|960.44|948.14|960.3|948|2
1650226020000|2022-04-17 20:07:00|960.16|947.86|960.16|947.86|960.16|947.86|960.16|947.86|1
1650226030000|2022-04-17 20:07:10|960.17|947.87|960.16|947.86|960.17|947.87|960.16|947.86|14
1650226040000|2022-04-17 20:07:20|960.17|947.87|960.16|947.86|960.17|947.87|960.16|947.86|16
1650226050000|2022-04-17 20:07:30|960.17|947.87|960.23|947.93|960.23|947.93|960.16|947.86|11
1650226100000|2022-04-17 20:08:20|960.54|948.24|960.54|948.24|960.55|948.25|960.54|948.24|9
1650226110000|2022-04-17 20:08:30|960.55|948.25|960.55|948.25|960.55|948.25|960.54|948.24|17
1650226120000|2022-04-17 20:08:40|960.54|948.24|960.55|948.25|960.55|948.25|960.54|948.24|16
1650226130000|2022-04-17 20:08:50|960.54|948.24|960.63|948.33|960.64|948.34|960.54|948.24|10
1650226140000|2022-04-17 20:09:00|960.39|948.09|960.39|948.09|960.39|948.09|960.39|948.09|1
1650226160000|2022-04-17 20:09:20|960.41|948.11|960.39|948.09|960.41|948.11|960.39|948.09|2
1650226180000|2022-04-17 20:09:40|960.38|948.08|959.74|947.44|960.38|948.08|959.74|947.44|5
1650226190000|2022-04-17 20:09:50|959.9|947.6|959.43|947.13|959.9|947.6|959.37|947.07|5
1650226200000|2022-04-17 20:10:00|959.37|947.07|959.04|946.74|959.43|947.13|958.93|946.63|7
1650226210000|2022-04-17 20:10:10|959.06|946.76|959.06|946.76|959.07|946.77|959.06|946.76|15
1650226220000|2022-04-17 20:10:20|959.07|946.77|959.25|946.95|959.25|946.95|959.06|946.76|15
1650226230000|2022-04-17 20:10:30|959.19|946.89|959.64|947.34|959.64|947.34|959.19|946.89|3
1650226240000|2022-04-17 20:10:40|959.63|947.33|959.72|947.42|959.72|947.42|959.63|947.33|2
1650226260000|2022-04-17 20:11:00|959.8|947.5|960.01|947.71|960.01|947.71|959.8|947.5|3
1650226300000|2022-04-17 20:11:40|959.99|947.69|959.99|947.69|959.99|947.69|959.99|947.69|1
1650226320000|2022-04-17 20:12:00|960.22|947.92|960.22|947.92|960.22|947.92|960.22|947.92|1
1650226350000|2022-04-17 20:12:30|960.26|947.96|960.26|947.96|960.26|947.96|960.26|947.96|1
1650226370000|2022-04-17 20:12:50|960.21|947.91|959.95|947.65|960.26|947.96|959.95|947.65|7
1650226380000|2022-04-17 20:13:00|959.96|947.66|959.3|947|959.96|947.66|959.29|946.99|9
1650226390000|2022-04-17 20:13:10|959.46|947.16|959.43|947.13|959.63|947.33|959.3|947|6
1650226400000|2022-04-17 20:13:20|959.38|947.08|959.38|947.08|959.43|947.13|959.37|947.07|15
1650226410000|2022-04-17 20:13:30|959.43|947.13|959.38|947.08|959.43|947.13|959.24|946.94|16
1650226420000|2022-04-17 20:13:40|959.2|946.9|959.2|946.9|959.25|946.95|959.2|946.9|11
1650226430000|2022-04-17 20:13:50|959.25|946.95|959.2|946.9|959.25|946.95|959.2|946.9|16
1650226440000|2022-04-17 20:14:00|959.25|946.95|959.55|947.25|959.55|947.25|959.2|946.9|5
1650226450000|2022-04-17 20:14:10|959.11|946.81|959.06|946.76|959.2|946.9|959.06|946.76|16
1650226460000|2022-04-17 20:14:20|959.12|946.82|959.12|946.82|959.12|946.82|959.12|946.82|1
1650226470000|2022-04-17 20:14:30|959.04|946.74|958.83|946.53|959.04|946.74|958.82|946.52|17
1650226480000|2022-04-17 20:14:40|958.82|946.52|958.83|946.53|958.83|946.53|958.82|946.52|16
1650226490000|2022-04-17 20:14:50|958.82|946.52|958.69|946.39|958.83|946.53|958.69|946.39|19
1650226520000|2022-04-17 20:15:20|958.71|946.41|958.71|946.41|958.71|946.41|958.71|946.41|1
1650226550000|2022-04-17 20:15:50|958.72|946.42|958.72|946.42|958.72|946.42|958.71|946.41|19
1650226560000|2022-04-17 20:16:00|958.71|946.41|958.73|946.43|958.74|946.44|958.71|946.41|8
1650226570000|2022-04-17 20:16:10|958.69|946.39|958.69|946.39|958.69|946.39|958.69|946.39|1
1650226580000|2022-04-17 20:16:20|958.74|946.44|958.74|946.44|958.74|946.44|958.74|946.44|1
1650226590000|2022-04-17 20:16:30|958.73|946.43|958.74|946.44|958.74|946.44|958.73|946.43|10
1650226600000|2022-04-17 20:16:40|958.73|946.43|958.81|946.51|958.81|946.51|958.73|946.43|3
1650226610000|2022-04-17 20:16:50|958.77|946.47|958.6|946.3|958.77|946.47|958.6|946.3|3
1650226620000|2022-04-17 20:17:00|958.58|946.28|958.58|946.28|958.58|946.28|958.56|946.26|9
1650226630000|2022-04-17 20:17:10|958.56|946.26|958.39|946.09|958.58|946.28|958.39|946.09|11
1650226640000|2022-04-17 20:17:20|958.32|946.02|958.59|946.29|958.6|946.3|958.32|946.02|16
1650226650000|2022-04-17 20:17:30|958.54|946.24|958.59|946.29|958.6|946.3|958.54|946.24|16
1650226660000|2022-04-17 20:17:40|958.54|946.24|958.59|946.29|958.6|946.3|958.54|946.24|17
1650226670000|2022-04-17 20:17:50|958.6|946.3|958.59|946.29|958.6|946.3|958.54|946.24|12
1650226680000|2022-04-17 20:18:00|958.6|946.3|958.6|946.3|958.6|946.3|958.6|946.3|1
1650226700000|2022-04-17 20:18:20|958.66|946.36|958.64|946.34|958.66|946.36|958.63|946.33|4
1650226710000|2022-04-17 20:18:30|958.63|946.33|958.64|946.34|958.64|946.34|958.63|946.33|10
1650226730000|2022-04-17 20:18:50|958.75|946.45|958.63|946.33|958.75|946.45|958.63|946.33|2
1650226740000|2022-04-17 20:19:00|958.6|946.3|958.6|946.3|958.6|946.3|958.6|946.3|1
1650226780000|2022-04-17 20:19:40|958.64|946.34|958.64|946.34|958.64|946.34|958.64|946.34|1
1650226800000|2022-04-17 20:20:00|958.63|946.33|958.63|946.33|958.63|946.33|958.63|946.33|1
1650226810000|2022-04-17 20:20:10|958.55|946.25|958.57|946.27|958.57|946.27|958.55|946.25|11
1650226820000|2022-04-17 20:20:20|958.67|946.37|958.79|946.49|958.79|946.49|958.67|946.37|2
1650226830000|2022-04-17 20:20:30|958.78|946.48|958.79|946.49|958.79|946.49|958.78|946.48|10
1650226840000|2022-04-17 20:20:40|958.78|946.48|958.57|946.27|958.82|946.52|958.57|946.27|18
1650226850000|2022-04-17 20:20:50|958.58|946.28|958.57|946.27|958.58|946.28|958.57|946.27|16
1650226860000|2022-04-17 20:21:00|958.58|946.28|958.57|946.27|958.58|946.28|958.57|946.27|2
1650226870000|2022-04-17 20:21:10|958.58|946.28|958.86|946.56|958.86|946.56|958.58|946.28|4
1650226880000|2022-04-17 20:21:20|958.84|946.54|959.28|946.98|959.28|946.98|958.84|946.54|3
1650226890000|2022-04-17 20:21:30|959.49|947.19|959.49|947.19|959.5|947.2|959.49|947.19|3
1650226900000|2022-04-17 20:21:40|959.5|947.2|959.58|947.28|959.59|947.29|959.5|947.2|14
1650226910000|2022-04-17 20:21:50|959.59|947.29|959.58|947.28|959.59|947.29|959.58|947.28|14
1650226920000|2022-04-17 20:22:00|959.59|947.29|959.55|947.25|959.59|947.29|959.55|947.25|7
1650226930000|2022-04-17 20:22:10|959.54|947.24|959.54|947.24|959.54|947.24|959.54|947.24|1
1650226940000|2022-04-17 20:22:20|959.53|947.23|959.54|947.24|959.54|947.24|959.53|947.23|6
1650226950000|2022-04-17 20:22:30|959.49|947.19|958.91|946.61|959.49|947.19|958.91|946.61|15
1650226960000|2022-04-17 20:22:40|958.92|946.62|958.91|946.61|958.92|946.62|958.91|946.61|18
1650226970000|2022-04-17 20:22:50|958.92|946.62|959.47|947.17|959.47|947.17|958.91|946.61|10
1650226990000|2022-04-17 20:23:10|959.51|947.21|959.51|947.21|959.51|947.21|959.51|947.21|1
1650227040000|2022-04-17 20:24:00|959.5|947.2|959.5|947.2|959.5|947.2|959.5|947.2|1
1650227090000|2022-04-17 20:24:50|959.58|947.28|959.58|947.28|959.58|947.28|959.58|947.28|1
1650227100000|2022-04-17 20:25:00|959.51|947.21|958.94|946.64|959.51|947.21|958.94|946.64|8
1650227110000|2022-04-17 20:25:10|958.79|946.49|958.8|946.5|958.8|946.5|958.79|946.49|2
1650227130000|2022-04-17 20:25:30|958.86|946.56|959.14|946.84|959.14|946.84|958.86|946.56|3
1650227150000|2022-04-17 20:25:50|959.31|947.01|959.13|946.83|959.31|947.01|959.13|946.83|3
1650227160000|2022-04-17 20:26:00|958.91|946.61|959.16|946.86|959.16|946.86|958.91|946.61|3
1650227250000|2022-04-17 20:27:30|959.19|946.89|959.27|946.97|959.27|946.97|959.19|946.89|2
1650227260000|2022-04-17 20:27:40|959.12|946.82|959.12|946.82|959.12|946.82|959.12|946.82|1
1650227280000|2022-04-17 20:28:00|959.19|946.89|959.19|946.89|959.19|946.89|959.19|946.89|1
1650227290000|2022-04-17 20:28:10|959.15|946.85|959.15|946.85|959.15|946.85|959.15|946.85|1
1650227300000|2022-04-17 20:28:20|959.3|947|959.16|946.86|959.3|947|959.16|946.86|2
1650227310000|2022-04-17 20:28:30|959.17|946.87|958.73|946.43|959.17|946.87|958.72|946.42|4
1650227320000|2022-04-17 20:28:40|958.72|946.42|958.74|946.44|958.74|946.44|958.72|946.42|7
1650227330000|2022-04-17 20:28:50|958.95|946.65|959.17|946.87|959.17|946.87|958.95|946.65|2
1650227340000|2022-04-17 20:29:00|959.19|946.89|959.17|946.87|959.2|946.9|959.17|946.87|3
1650227360000|2022-04-17 20:29:20|959|946.7|959.25|946.95|959.25|946.95|959|946.7|5
1650227400000|2022-04-17 20:30:00|959.31|947.01|958.93|946.63|959.31|947.01|958.92|946.62|5
1650227410000|2022-04-17 20:30:10|958.88|946.58|958.88|946.58|958.88|946.58|958.88|946.58|1
1650227430000|2022-04-17 20:30:30|959.12|946.82|958.83|946.53|959.12|946.82|958.83|946.53|4
1650227440000|2022-04-17 20:30:40|958.92|946.62|959.62|947.32|959.62|947.32|958.92|946.62|5
1650227460000|2022-04-17 20:31:00|959.64|947.34|959.64|947.34|959.64|947.34|959.64|947.34|1
1650227500000|2022-04-17 20:31:40|959.86|947.56|959.87|947.57|959.89|947.59|959.86|947.56|4
1650227510000|2022-04-17 20:31:50|959.82|947.52|960.57|948.27|960.63|948.33|959.82|947.52|11
1650227520000|2022-04-17 20:32:00|960.51|948.21|960.51|948.21|960.51|948.21|960.5|948.2|3
1650227530000|2022-04-17 20:32:10|960.52|948.22|960.52|948.22|960.53|948.23|960.51|948.21|17
1650227540000|2022-04-17 20:32:20|960.53|948.23|960.52|948.22|960.53|948.23|960.52|948.22|16
1650227550000|2022-04-17 20:32:30|960.53|948.23|960.52|948.22|960.53|948.23|960.52|948.22|18
1650227560000|2022-04-17 20:32:40|960.53|948.23|960.52|948.22|960.53|948.23|960.52|948.22|18
1650227570000|2022-04-17 20:32:50|960.53|948.23|960.52|948.22|960.53|948.23|960.52|948.22|18
1650227580000|2022-04-17 20:33:00|960.53|948.23|960.58|948.28|960.58|948.28|960.52|948.22|7
1650227590000|2022-04-17 20:33:10|960.64|948.34|960.64|948.34|960.64|948.34|960.64|948.34|1
1650227600000|2022-04-17 20:33:20|960.67|948.37|960.67|948.37|960.67|948.37|960.67|948.37|1
1650227610000|2022-04-17 20:33:30|960.71|948.41|960.71|948.41|960.71|948.41|960.71|948.41|1
1650227630000|2022-04-17 20:33:50|960.72|948.42|960.71|948.41|960.72|948.42|960.71|948.41|2
1650227640000|2022-04-17 20:34:00|960.64|948.34|960.64|948.34|960.64|948.34|960.64|948.34|1
1650227700000|2022-04-17 20:35:00|960.69|948.39|960.69|948.39|960.69|948.39|960.69|948.39|1
1650227720000|2022-04-17 20:35:20|960.65|948.35|960.65|948.35|960.66|948.36|960.65|948.35|15
1650227730000|2022-04-17 20:35:30|960.66|948.36|960.83|948.53|960.83|948.53|960.66|948.36|2
1650227740000|2022-04-17 20:35:40|960.72|948.42|960.66|948.36|960.72|948.42|960.66|948.36|2
1650227750000|2022-04-17 20:35:50|960.65|948.35|960.78|948.48|960.78|948.48|960.65|948.35|3
1650227760000|2022-04-17 20:36:00|960.75|948.45|960.75|948.45|960.75|948.45|960.74|948.44|13
1650227770000|2022-04-17 20:36:10|960.74|948.44|960.75|948.45|960.75|948.45|960.74|948.44|16
1650227780000|2022-04-17 20:36:20|960.74|948.44|960.74|948.44|960.75|948.45|960.74|948.44|3
1650227820000|2022-04-17 20:37:00|960.78|948.48|960.89|948.59|960.89|948.59|960.78|948.48|3
1650227830000|2022-04-17 20:37:10|960.88|948.58|961.21|948.91|961.21|948.91|960.88|948.58|4
1650227850000|2022-04-17 20:37:30|961.31|949.01|961.43|949.13|961.43|949.13|961.31|949.01|2
1650227860000|2022-04-17 20:37:40|961.62|949.32|961.7|949.4|961.7|949.4|961.62|949.32|2
1650227880000|2022-04-17 20:38:00|961.62|949.32|961.37|949.07|961.62|949.32|961.37|949.07|3
1650227890000|2022-04-17 20:38:10|961.3|949|961.02|948.72|961.3|949|961.02|948.72|4
1650227900000|2022-04-17 20:38:20|960.96|948.66|960.96|948.66|960.96|948.66|960.84|948.54|3
1650227930000|2022-04-17 20:38:50|960.84|948.54|960.72|948.42|960.84|948.54|960.72|948.42|2
1650227940000|2022-04-17 20:39:00|960.71|948.41|960.71|948.41|960.71|948.41|960.71|948.41|1
1650227970000|2022-04-17 20:39:30|960.76|948.46|960.76|948.46|960.76|948.46|960.76|948.46|1
1650228000000|2022-04-17 20:40:00|960.8|948.5|960.86|948.56|961.19|948.89|960.8|948.5|6
1650228010000|2022-04-17 20:40:10|960.76|948.46|960.76|948.46|960.76|948.46|960.76|948.46|1
1650228020000|2022-04-17 20:40:20|960.87|948.57|961.1|948.8|961.1|948.8|960.87|948.57|3
1650228030000|2022-04-17 20:40:30|961.06|948.76|961.12|948.82|961.12|948.82|961.06|948.76|2
1650228060000|2022-04-17 20:41:00|961.07|948.77|961.07|948.77|961.07|948.77|961.07|948.77|1
1650228070000|2022-04-17 20:41:10|961.04|948.74|961.04|948.74|961.04|948.74|961.04|948.74|1
1650228120000|2022-04-17 20:42:00|961.19|948.89|961.19|948.89|961.19|948.89|961.19|948.89|1
1650228130000|2022-04-17 20:42:10|961.28|948.98|961.22|948.92|961.28|948.98|961.21|948.91|6
1650228140000|2022-04-17 20:42:20|961.21|948.91|961.32|949.02|961.32|949.02|961.21|948.91|3
1650228150000|2022-04-17 20:42:30|961.19|948.89|960.69|948.39|961.19|948.89|960.69|948.39|3
1650228160000|2022-04-17 20:42:40|960.68|948.38|960.8|948.5|960.8|948.5|960.68|948.38|4
1650228170000|2022-04-17 20:42:50|960.84|948.54|960.81|948.51|960.84|948.54|960.79|948.49|16
1650228180000|2022-04-17 20:43:00|960.83|948.53|961.05|948.75|961.08|948.78|960.81|948.51|19
1650228190000|2022-04-17 20:43:10|961.08|948.78|960.73|948.43|961.08|948.78|960.73|948.43|12
1650228200000|2022-04-17 20:43:20|960.74|948.44|960.73|948.43|960.74|948.44|960.73|948.43|8
1650228210000|2022-04-17 20:43:30|960.74|948.44|960.61|948.31|960.76|948.46|960.29|947.99|12
1650228230000|2022-04-17 20:43:50|960.62|948.32|960.64|948.34|960.65|948.35|960.61|948.31|7
1650228240000|2022-04-17 20:44:00|960.65|948.35|960.65|948.35|960.65|948.35|960.65|948.35|1
1650228300000|2022-04-17 20:45:00|960.56|948.26|960.56|948.26|960.56|948.26|960.56|948.26|1
1650228330000|2022-04-17 20:45:30|960.59|948.29|960.56|948.26|960.6|948.3|960.56|948.26|4
1650228340000|2022-04-17 20:45:40|960.55|948.25|960.18|947.88|960.55|948.25|960.18|947.88|2
1650228350000|2022-04-17 20:45:50|960.28|947.98|960.28|947.98|960.28|947.98|960.27|947.97|3
1650228360000|2022-04-17 20:46:00|960.27|947.97|960.27|947.97|960.27|947.97|960.26|947.96|5
1650228380000|2022-04-17 20:46:20|960.19|947.89|960.19|947.89|960.19|947.89|960.19|947.89|1
1650228420000|2022-04-17 20:47:00|960.23|947.93|960.23|947.93|960.23|947.93|960.23|947.93|1
1650228430000|2022-04-17 20:47:10|960.07|947.77|959.86|947.56|960.07|947.77|959.86|947.56|2
1650228450000|2022-04-17 20:47:30|959.77|947.47|959.77|947.47|959.77|947.47|959.77|947.47|1
1650228480000|2022-04-17 20:48:00|959.7|947.4|959.7|947.4|959.7|947.4|959.7|947.4|1
1650228510000|2022-04-17 20:48:30|959.76|947.46|959.33|947.03|959.76|947.46|959.33|947.03|7
1650228520000|2022-04-17 20:48:40|959.31|947.01|959.3|947|959.31|947.01|959.3|947|14
1650228530000|2022-04-17 20:48:50|959.26|946.96|958.8|946.5|959.26|946.96|958.8|946.5|2
1650228540000|2022-04-17 20:49:00|958.81|946.51|958.81|946.51|958.81|946.51|958.81|946.51|1
1650228560000|2022-04-17 20:49:20|958.79|946.49|958.58|946.28|958.79|946.49|958.58|946.28|15
1650228570000|2022-04-17 20:49:30|958.59|946.29|958.59|946.29|958.59|946.29|958.58|946.28|13
1650228580000|2022-04-17 20:49:40|958.58|946.28|958.51|946.21|958.59|946.29|958.51|946.21|3
1650228620000|2022-04-17 20:50:20|958.5|946.2|957.71|945.41|958.5|946.2|957.71|945.41|9
1650228630000|2022-04-17 20:50:30|957.67|945.37|957.65|945.35|957.67|945.37|957.65|945.35|3
1650228660000|2022-04-17 20:51:00|957.64|945.34|957.64|945.34|957.64|945.34|957.64|945.34|1
1650228680000|2022-04-17 20:51:20|957.71|945.41|958.36|946.06|958.37|946.07|957.71|945.41|8
1650228690000|2022-04-17 20:51:30|958.37|946.07|958.39|946.09|958.4|946.1|958.36|946.06|15
1650228700000|2022-04-17 20:51:40|958.37|946.07|958.48|946.18|958.48|946.18|958.37|946.07|16
1650228710000|2022-04-17 20:51:50|958.49|946.19|958.49|946.19|958.49|946.19|958.49|946.19|1
1650228720000|2022-04-17 20:52:00|958.47|946.17|958.4|946.1|958.47|946.17|958.4|946.1|14
1650228730000|2022-04-17 20:52:10|958.41|946.11|958.4|946.1|958.41|946.11|958.4|946.1|10
1650228750000|2022-04-17 20:52:30|958.41|946.11|958.31|946.01|958.45|946.15|958.31|946.01|3
1650228760000|2022-04-17 20:52:40|958.29|945.99|958.33|946.03|958.33|946.03|958.29|945.99|2
1650228780000|2022-04-17 20:53:00|958.32|946.02|958.32|946.02|958.32|946.02|958.32|946.02|1
1650228790000|2022-04-17 20:53:10|958.25|945.95|958.25|945.95|958.25|945.95|958.25|945.95|1
1650228820000|2022-04-17 20:53:40|958.29|945.99|958.29|945.99|958.29|945.99|958.29|945.99|1
1650228830000|2022-04-17 20:53:50|958.12|945.82|957.78|945.48|958.12|945.82|957.78|945.48|2
1650228840000|2022-04-17 20:54:00|957.68|945.38|957.5|945.2|957.68|945.38|957.5|945.2|3
1650228850000|2022-04-17 20:54:10|957.4|945.1|957.4|945.1|957.4|945.1|957.4|945.1|1
1650228860000|2022-04-17 20:54:20|957.38|945.08|957.38|945.08|957.38|945.08|957.38|945.08|1
1650228870000|2022-04-17 20:54:30|957.4|945.1|957.4|945.1|957.4|945.1|957.4|945.1|1
1650228880000|2022-04-17 20:54:40|957.5|945.2|957.5|945.2|957.5|945.2|957.5|945.2|1
1650228930000|2022-04-17 20:55:30|957.58|945.28|957.84|945.54|957.84|945.54|957.56|945.26|10
1650228940000|2022-04-17 20:55:40|957.83|945.53|957.84|945.54|957.84|945.54|957.83|945.53|12
1650228950000|2022-04-17 20:55:50|957.83|945.53|957.84|945.54|957.84|945.54|957.83|945.53|12
1650228960000|2022-04-17 20:56:00|957.83|945.53|958.28|945.98|958.28|945.98|957.83|945.53|7
1650228970000|2022-04-17 20:56:10|958.21|945.91|958.28|945.98|958.28|945.98|958.21|945.91|2
1650228990000|2022-04-17 20:56:30|958.24|945.94|958.12|945.82|958.25|945.95|958.12|945.82|3
1650229010000|2022-04-17 20:56:50|958.13|945.83|958.13|945.83|958.13|945.83|958.13|945.83|1
1650229020000|2022-04-17 20:57:00|958.23|945.93|958.23|945.93|958.23|945.93|958.23|945.93|1
1650229030000|2022-04-17 20:57:10|958.22|945.92|958.22|945.92|958.22|945.92|958.22|945.92|1
1650229080000|2022-04-17 20:58:00|958.26|945.96|958.26|945.96|958.26|945.96|958.26|945.96|1
1650229090000|2022-04-17 20:58:10|958.25|945.95|958.25|945.95|958.25|945.95|958.25|945.95|1
1650229100000|2022-04-17 20:58:20|958.29|945.99|958.29|945.99|958.29|945.99|958.29|945.99|1
1650229110000|2022-04-17 20:58:30|958.28|945.98|958.24|945.94|958.28|945.98|958.23|945.93|3
1650229120000|2022-04-17 20:58:40|958.33|946.03|958.33|946.03|958.33|946.03|958.33|946.03|1
1650229140000|2022-04-17 20:59:00|958.15|945.85|957.86|945.56|958.15|945.85|957.86|945.56|3
1650229150000|2022-04-17 20:59:10|957.89|945.59|957.89|945.59|957.89|945.59|957.89|945.59|1
1650229160000|2022-04-17 20:59:20|958.08|945.78|957.89|945.59|958.17|945.87|957.89|945.59|8
1650229190000|2022-04-17 20:59:50|958|945.7|958|945.7|958|945.7|958|945.7|1
1650229200000|2022-04-17 21:00:00|957.96|945.66|957.84|945.54|957.96|945.66|957.84|945.54|2
1650229210000|2022-04-17 21:00:10|957.83|945.53|958.32|946.02|958.32|946.02|957.83|945.53|4
1650229220000|2022-04-17 21:00:20|958.59|946.29|958.52|946.22|958.59|946.29|958.52|946.22|2
1650229230000|2022-04-17 21:00:30|958.53|946.23|958.48|946.18|958.53|946.23|958.48|946.18|5
1650229250000|2022-04-17 21:00:50|958.55|946.25|958.55|946.25|958.55|946.25|958.55|946.25|1
1650229260000|2022-04-17 21:01:00|958.5|946.2|958.5|946.2|958.5|946.2|958.5|946.2|1
1650229270000|2022-04-17 21:01:10|958.55|946.25|958.25|945.95|958.55|946.25|958.25|945.95|2
1650229290000|2022-04-17 21:01:30|957.65|945.35|957.65|945.35|957.65|945.35|957.65|945.35|1
1650229300000|2022-04-17 21:01:40|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1650229370000|2022-04-17 21:02:50|956.95|946.15|956.95|946.15|956.95|946.15|956.95|946.15|1
1650229440000|2022-04-17 21:04:00|957.2|946.4|957.2|946.4|957.2|946.4|957.2|946.4|1
1650229460000|2022-04-17 21:04:20|957.05|946.25|957.05|946.25|957.05|946.25|957.05|946.25|1
1650229560000|2022-04-17 21:06:00|956.9|946.1|956.3|945.5|956.9|946.1|956.3|945.5|6
1650229580000|2022-04-17 21:06:20|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650229610000|2022-04-17 21:06:50|955.8|945|955.8|945|955.8|945|955.8|945|1
1650229630000|2022-04-17 21:07:10|955.75|944.95|955.75|944.95|955.75|944.95|955.75|944.95|1
1650229650000|2022-04-17 21:07:30|955.69|944.89|955.69|944.89|955.69|944.89|955.69|944.89|1
1650229680000|2022-04-17 21:08:00|955.35|944.55|955.06|944.26|955.35|944.55|955.06|944.26|2
1650229700000|2022-04-17 21:08:20|954.96|944.16|954.96|944.16|954.96|944.16|954.96|944.16|1
1650229740000|2022-04-17 21:09:00|955.06|944.26|955.06|944.26|955.06|944.26|955.06|944.26|1
1650229760000|2022-04-17 21:09:20|955.16|944.36|955.23|944.43|955.56|944.76|955.16|944.36|3
1650229800000|2022-04-17 21:10:00|955.8|945|955.8|945|955.8|945|955.8|945|1
1650229850000|2022-04-17 21:10:50|955.9|945.1|955.5|944.7|955.9|945.1|955.5|944.7|2
1650229890000|2022-04-17 21:11:30|955.45|944.65|955.45|944.65|955.45|944.65|955.45|944.65|1
1650229940000|2022-04-17 21:12:20|955.5|944.7|955.5|944.7|955.5|944.7|955.5|944.7|1
1650229950000|2022-04-17 21:12:30|955.22|944.42|955.09|944.29|955.22|944.42|955.09|944.29|2
1650229980000|2022-04-17 21:13:00|954.93|944.13|954.93|944.13|954.93|944.13|954.93|944.13|1
1650230010000|2022-04-17 21:13:30|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650230090000|2022-04-17 21:14:50|954.25|943.45|954.25|943.45|954.25|943.45|954.25|943.45|1
1650230100000|2022-04-17 21:15:00|954.15|943.35|954.15|943.35|954.15|943.35|954.15|943.35|1
1650230110000|2022-04-17 21:15:10|954.05|943.25|953.9|943.1|954.05|943.25|953.9|943.1|2
1650230190000|2022-04-17 21:16:30|953.78|942.98|953.78|942.98|953.78|942.98|953.78|942.98|1
1650230220000|2022-04-17 21:17:00|953.85|943.05|953.85|943.05|953.85|943.05|953.85|943.05|1
1650230250000|2022-04-17 21:17:30|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650230260000|2022-04-17 21:17:40|954.01|943.21|954.01|943.21|954.01|943.21|954.01|943.21|1
1650230270000|2022-04-17 21:17:50|953.92|943.12|954.33|943.53|954.33|943.53|953.92|943.12|3
1650230300000|2022-04-17 21:18:20|954.75|943.95|954.75|943.95|954.75|943.95|954.75|943.95|1
1650230340000|2022-04-17 21:19:00|954.55|943.75|954.55|943.75|954.55|943.75|954.55|943.75|1
1650230400000|2022-04-17 21:20:00|954.75|943.95|954.75|943.95|954.75|943.95|954.75|943.95|1
1650230410000|2022-04-17 21:20:10|954.6|943.8|954.6|943.8|954.6|943.8|954.6|943.8|1
1650230470000|2022-04-17 21:21:10|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650230630000|2022-04-17 21:23:50|955.35|944.55|955.35|944.55|955.35|944.55|955.35|944.55|1
1650230730000|2022-04-17 21:25:30|955.85|945.05|955.85|945.05|955.85|945.05|955.85|945.05|1
1650230760000|2022-04-17 21:26:00|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650230810000|2022-04-17 21:26:50|955.85|945.05|955.85|945.05|955.85|945.05|955.85|945.05|1
1650230820000|2022-04-17 21:27:00|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650230890000|2022-04-17 21:28:10|955.8|945|955.8|945|955.8|945|955.8|945|1
1650230900000|2022-04-17 21:28:20|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650231000000|2022-04-17 21:30:00|955.95|945.15|955.95|945.15|955.95|945.15|955.95|945.15|1
1650231040000|2022-04-17 21:30:40|956|945.2|956|945.2|956|945.2|956|945.2|1
1650231060000|2022-04-17 21:31:00|955.95|945.15|955.95|945.15|955.95|945.15|955.95|945.15|1
1650231130000|2022-04-17 21:32:10|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650231570000|2022-04-17 21:39:30|955.84|945.04|955.84|945.04|955.84|945.04|955.84|945.04|1
1650231650000|2022-04-17 21:40:50|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650231670000|2022-04-17 21:41:10|956.13|945.33|956.13|945.33|956.13|945.33|956.13|945.33|1
1650231680000|2022-04-17 21:41:20|956.48|945.68|956.48|945.68|956.48|945.68|956.48|945.68|1
1650231710000|2022-04-17 21:41:50|956.53|945.73|956.53|945.73|956.53|945.73|956.53|945.73|1
1650231720000|2022-04-17 21:42:00|956.63|945.83|956.86|946.06|956.86|946.06|956.63|945.83|4
1650231730000|2022-04-17 21:42:10|956.95|946.15|957.4|946.6|957.4|946.6|956.95|946.15|3
1650231770000|2022-04-17 21:42:50|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650231890000|2022-04-17 21:44:50|958.08|947.28|958.08|947.28|958.08|947.28|958.08|947.28|1
1650231920000|2022-04-17 21:45:20|958.05|947.25|958.05|947.25|958.08|947.28|957.9|947.1|4
1650231950000|2022-04-17 21:45:50|957.9|947.1|957.9|947.1|958.05|947.25|957.9|947.1|3
1650231960000|2022-04-17 21:46:00|957.84|947.04|957.84|947.04|957.84|947.04|957.84|947.04|1
1650231970000|2022-04-17 21:46:10|957.34|946.54|957.06|946.26|957.34|946.54|957.06|946.26|2
1650232000000|2022-04-17 21:46:40|956.85|946.05|956.85|946.05|956.85|946.05|956.85|946.05|1
1650232020000|2022-04-17 21:47:00|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1650232050000|2022-04-17 21:47:30|956.6|945.8|956.6|945.8|956.6|945.8|956.6|945.8|1
1650232070000|2022-04-17 21:47:50|956.65|945.85|956.65|945.85|956.65|945.85|956.65|945.85|1
1650232100000|2022-04-17 21:48:20|956.75|945.95|956.75|945.95|956.75|945.95|956.75|945.95|1
1650232110000|2022-04-17 21:48:30|956.45|945.65|956.45|945.65|956.45|945.65|956.45|945.65|1
1650232140000|2022-04-17 21:49:00|956.5|945.7|955.9|945.1|956.5|945.7|955.9|945.1|3
1650232170000|2022-04-17 21:49:30|955.87|945.07|955.89|945.09|955.89|945.09|955.87|945.07|2
1650232190000|2022-04-17 21:49:50|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650232200000|2022-04-17 21:50:00|955.75|944.95|955.9|945.1|955.9|945.1|955.75|944.95|2
1650232270000|2022-04-17 21:51:10|956.83|946.03|956.83|946.03|956.83|946.03|956.83|946.03|1
1650232280000|2022-04-17 21:51:20|956.58|945.78|956.83|946.03|956.83|946.03|956.58|945.78|4
1650232350000|2022-04-17 21:52:30|956.8|946|956.8|946|956.8|946|956.8|946|1
1650232370000|2022-04-17 21:52:50|956.65|945.85|956.65|945.85|956.65|945.85|956.65|945.85|1
1650232380000|2022-04-17 21:53:00|956.75|945.95|956.75|945.95|956.75|945.95|956.75|945.95|1
1650232470000|2022-04-17 21:54:30|956.5|945.7|956|945.2|956.5|945.7|956|945.2|3
1650232560000|2022-04-17 21:56:00|956.5|945.7|956.9|946.1|956.9|946.1|956.5|945.7|2
1650232590000|2022-04-17 21:56:30|957.17|946.37|957.17|946.37|957.17|946.37|957.17|946.37|1
1650232610000|2022-04-17 21:56:50|956.9|946.1|957.25|946.45|957.25|946.45|956.9|946.1|5
1650232660000|2022-04-17 21:57:40|957.55|946.75|957.55|946.75|957.55|946.75|957.55|946.75|1
1650232680000|2022-04-17 21:58:00|957.25|946.45|957.55|946.75|957.55|946.75|957.25|946.45|3
1650232690000|2022-04-17 21:58:10|957.44|946.64|957.55|946.75|957.55|946.75|957.3|946.5|3
1650232740000|2022-04-17 21:59:00|957.44|946.64|957.5|946.7|957.5|946.7|957.44|946.64|2
1650232750000|2022-04-17 21:59:10|957.55|946.75|957.55|946.75|957.55|946.75|957.55|946.75|1
1650232760000|2022-04-17 21:59:20|957.44|946.64|957.55|946.75|957.55|946.75|957.44|946.64|3
1650232780000|2022-04-17 21:59:40|957.44|946.64|957.5|946.7|957.5|946.7|957.2|946.4|6
1650232800000|2022-04-17 22:00:00|957.05|946.25|957.05|946.25|957.05|946.25|957.05|946.25|1
1650232810000|2022-04-17 22:00:10|957.46|946.66|956.4|945.6|957.46|946.66|956.4|945.6|5
1650232830000|2022-04-17 22:00:30|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650232840000|2022-04-17 22:00:40|956.15|945.35|956.15|945.35|956.15|945.35|956.15|945.35|1
1650232850000|2022-04-17 22:00:50|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650232860000|2022-04-17 22:01:00|956.15|945.35|956.4|945.6|956.4|945.6|955.9|945.1|5
1650232880000|2022-04-17 22:01:20|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650232920000|2022-04-17 22:02:00|955.65|944.85|954.85|944.05|955.65|944.85|954.65|943.85|6
1650232930000|2022-04-17 22:02:10|954.4|943.6|953.28|942.48|954.4|943.6|953.15|942.35|11
1650232940000|2022-04-17 22:02:20|953.7|942.9|953.28|942.48|953.78|942.98|953.28|942.48|5
1650232950000|2022-04-17 22:02:30|953|942.2|953|942.2|953|942.2|953|942.2|1
1650232960000|2022-04-17 22:02:40|953.05|942.25|953.28|942.48|953.28|942.48|953.05|942.25|2
1650232980000|2022-04-17 22:03:00|953.1|942.3|953.1|942.3|953.1|942.3|953.1|942.3|1
1650232990000|2022-04-17 22:03:10|953|942.2|953|942.2|953|942.2|953|942.2|1
1650233010000|2022-04-17 22:03:30|952.9|942.1|952.75|941.95|952.9|942.1|952.75|941.95|2
1650233020000|2022-04-17 22:03:40|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1650233030000|2022-04-17 22:03:50|952.68|941.88|952.05|941.25|952.68|941.88|952.05|941.25|3
1650233040000|2022-04-17 22:04:00|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650233060000|2022-04-17 22:04:20|951.95|941.15|951.9|941.1|951.95|941.15|951.9|941.1|2
1650233070000|2022-04-17 22:04:30|951.95|941.15|951.95|941.15|951.99|941.19|951.9|941.1|5
1650233080000|2022-04-17 22:04:40|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650233140000|2022-04-17 22:05:40|951.97|941.17|952.34|941.54|952.34|941.54|951.97|941.17|2
1650233160000|2022-04-17 22:06:00|952.75|941.95|952.75|941.95|952.75|941.95|952.75|941.95|1
1650233180000|2022-04-17 22:06:20|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1650233220000|2022-04-17 22:07:00|952.78|941.98|952.33|941.53|952.78|941.98|952.33|941.53|3
1650233240000|2022-04-17 22:07:20|952.5|941.7|952.95|942.15|953.05|942.25|952.5|941.7|8
1650233250000|2022-04-17 22:07:30|953.03|942.23|952.94|942.14|953.2|942.4|952.9|942.1|5
1650233260000|2022-04-17 22:07:40|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1650233280000|2022-04-17 22:08:00|952.94|942.14|953.35|942.55|953.35|942.55|952.94|942.14|3
1650233290000|2022-04-17 22:08:10|953.18|942.38|953.17|942.37|953.18|942.38|953.17|942.37|2
1650233300000|2022-04-17 22:08:20|953.56|942.76|953.8|943|953.8|943|953.56|942.76|2
1650233320000|2022-04-17 22:08:40|953.5|942.7|953.5|942.7|953.5|942.7|953.5|942.7|1
1650233340000|2022-04-17 22:09:00|953.7|942.9|953.7|942.9|953.7|942.9|953.7|942.9|1
1650233350000|2022-04-17 22:09:10|953.9|943.1|954.6|943.8|954.6|943.8|953.9|943.1|3
1650233360000|2022-04-17 22:09:20|954.66|943.86|956.32|945.52|956.57|945.77|954.66|943.86|8
1650233370000|2022-04-17 22:09:30|956.57|945.77|956.85|946.05|956.85|946.05|956.32|945.52|7
1650233380000|2022-04-17 22:09:40|956.9|946.1|957.59|946.79|957.59|946.79|956.9|946.1|4
1650233390000|2022-04-17 22:09:50|957.75|946.95|957.95|947.15|957.95|947.15|957.75|946.95|2
1650233410000|2022-04-17 22:10:10|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650233420000|2022-04-17 22:10:20|957.73|946.93|957.9|947.1|957.9|947.1|957.65|946.85|3
1650233430000|2022-04-17 22:10:30|957.4|946.6|956.9|946.1|957.4|946.6|956.9|946.1|3
1650233440000|2022-04-17 22:10:40|957.28|946.48|957.41|946.61|957.41|946.61|957.28|946.48|2
1650233450000|2022-04-17 22:10:50|957.04|946.24|957.15|946.35|957.15|946.35|957.04|946.24|2
1650233460000|2022-04-17 22:11:00|957.1|946.3|957.1|946.3|957.1|946.3|957.1|946.3|1
1650233480000|2022-04-17 22:11:20|956.9|946.1|956.88|946.08|956.9|946.1|956.75|945.95|3
1650233500000|2022-04-17 22:11:40|957.4|946.6|957.4|946.6|957.4|946.6|957.4|946.6|1
1650233520000|2022-04-17 22:12:00|957.66|946.86|957.78|946.98|957.78|946.98|957.66|946.86|2
1650233530000|2022-04-17 22:12:10|957.3|946.5|957.9|947.1|957.9|947.1|957.3|946.5|3
1650233540000|2022-04-17 22:12:20|958.1|947.3|958.1|947.3|958.1|947.3|958.1|947.3|1
1650233570000|2022-04-17 22:12:50|958.05|947.25|957.9|947.1|958.05|947.25|957.9|947.1|2
1650233580000|2022-04-17 22:13:00|957.79|946.99|957.8|947|957.8|947|957.79|946.99|2
1650233590000|2022-04-17 22:13:10|957.78|946.98|957.8|947|957.8|947|957.78|946.98|2
1650233600000|2022-04-17 22:13:20|957.45|946.65|958|947.2|958|947.2|957.45|946.65|4
1650233660000|2022-04-17 22:14:20|958.4|947.6|958.4|947.6|958.4|947.6|958.4|947.6|1
1650233670000|2022-04-17 22:14:30|958.14|947.34|958.9|948.1|958.9|948.1|958.14|947.34|3
1650233690000|2022-04-17 22:14:50|958.95|948.15|958.95|948.15|958.95|948.15|958.95|948.15|1
1650233700000|2022-04-17 22:15:00|959.52|948.72|959.52|948.72|959.52|948.72|959.52|948.72|1
1650233710000|2022-04-17 22:15:10|959.43|948.63|959.52|948.72|959.52|948.72|959.15|948.35|4
1650233730000|2022-04-17 22:15:30|959.36|948.56|959.47|948.67|959.6|948.8|959.36|948.56|4
1650233740000|2022-04-17 22:15:40|958.97|948.17|958.97|948.17|958.97|948.17|958.97|948.17|1
1650233760000|2022-04-17 22:16:00|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1650233780000|2022-04-17 22:16:20|958.86|948.06|958.86|948.06|958.86|948.06|958.86|948.06|1
1650233800000|2022-04-17 22:16:40|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1650233830000|2022-04-17 22:17:10|958.95|948.15|958.95|948.15|958.95|948.15|958.95|948.15|1
1650233840000|2022-04-17 22:17:20|958.9|948.1|958.95|948.15|958.95|948.15|958.9|948.1|2
1650233850000|2022-04-17 22:17:30|958.9|948.1|958.9|948.1|958.9|948.1|958.45|947.65|4
1650233870000|2022-04-17 22:17:50|958.35|947.55|958.9|948.1|958.9|948.1|958.35|947.55|3
1650233880000|2022-04-17 22:18:00|958.78|947.98|958.9|948.1|958.9|948.1|958.78|947.98|2
1650233890000|2022-04-17 22:18:10|959.02|948.22|959.52|948.72|959.52|948.72|959.02|948.22|4
1650233910000|2022-04-17 22:18:30|959.4|948.6|959.4|948.6|959.4|948.6|959.4|948.6|1
1650233920000|2022-04-17 22:18:40|959.52|948.72|959.4|948.6|959.52|948.72|959.4|948.6|4
1650233980000|2022-04-17 22:19:40|958.9|948.1|958.9|948.1|958.9|948.1|958.62|947.82|3
1650234000000|2022-04-17 22:20:00|958.65|947.85|958.65|947.85|958.65|947.85|958.65|947.85|1
1650234020000|2022-04-17 22:20:20|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1650234120000|2022-04-17 22:22:00|958.87|948.07|958.87|948.07|958.87|948.07|958.87|948.07|1
1650234170000|2022-04-17 22:22:50|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1650234200000|2022-04-17 22:23:20|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650234220000|2022-04-17 22:23:40|958.45|947.65|958.93|948.13|958.96|948.16|958.45|947.65|5
1650234240000|2022-04-17 22:24:00|959.21|948.41|958.96|948.16|959.39|948.59|958.96|948.16|4
1650234260000|2022-04-17 22:24:20|958.95|948.15|958.81|948.01|958.96|948.16|958.81|948.01|5
1650234280000|2022-04-17 22:24:40|958.86|948.06|958.1|947.3|958.86|948.06|958.1|947.3|2
1650234300000|2022-04-17 22:25:00|958.2|947.4|957.9|947.1|958.2|947.4|957.9|947.1|2
1650234310000|2022-04-17 22:25:10|957.95|947.15|957.9|947.1|957.95|947.15|957.9|947.1|2
1650234380000|2022-04-17 22:26:20|957.73|946.93|957.8|947|957.8|947|957.73|946.93|2
1650234420000|2022-04-17 22:27:00|957.57|946.77|957.57|946.77|957.57|946.77|957.57|946.77|1
1650234430000|2022-04-17 22:27:10|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650234440000|2022-04-17 22:27:20|958.26|947.46|958.05|947.25|958.46|947.66|957.9|947.1|4
1650234460000|2022-04-17 22:27:40|958.48|947.68|958.09|947.29|958.48|947.68|958.09|947.29|2
1650234480000|2022-04-17 22:28:00|958.48|947.68|958.13|947.33|958.48|947.68|958.13|947.33|2
1650234490000|2022-04-17 22:28:10|958.27|947.47|958.09|947.29|958.48|947.68|958.09|947.29|3
1650234520000|2022-04-17 22:28:40|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650234540000|2022-04-17 22:29:00|958.25|947.45|958.08|947.28|958.25|947.45|958.08|947.28|2
1650234550000|2022-04-17 22:29:10|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650234560000|2022-04-17 22:29:20|958.25|947.45|957.9|947.1|958.25|947.45|957.79|946.99|4
1650234570000|2022-04-17 22:29:30|957.7|946.9|957.87|947.07|957.9|947.1|957.7|946.9|5
1650234600000|2022-04-17 22:30:00|958.01|947.21|957.9|947.1|958.01|947.21|957.9|947.1|2
1650234620000|2022-04-17 22:30:20|958.3|947.5|957.9|947.1|958.3|947.5|957.9|947.1|2
1650234630000|2022-04-17 22:30:30|958|947.2|957.9|947.1|958|947.2|957.9|947.1|3
1650234650000|2022-04-17 22:30:50|958.43|947.63|958.35|947.55|958.43|947.63|958.35|947.55|2
1650234660000|2022-04-17 22:31:00|958.45|947.65|958.35|947.55|958.45|947.65|958.35|947.55|3
1650234670000|2022-04-17 22:31:10|958.3|947.5|958.3|947.5|958.3|947.5|958.3|947.5|1
1650234680000|2022-04-17 22:31:20|957.99|947.19|957.99|947.19|957.99|947.19|957.99|947.19|1
1650234720000|2022-04-17 22:32:00|958.2|947.4|957.9|947.1|958.2|947.4|957.9|947.1|2
1650234730000|2022-04-17 22:32:10|957.65|946.85|957.4|946.6|957.75|946.95|957.4|946.6|3
1650234780000|2022-04-17 22:33:00|957.65|946.85|957.28|946.48|957.65|946.85|957.03|946.23|3
1650234790000|2022-04-17 22:33:10|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1650234800000|2022-04-17 22:33:20|956.72|945.92|956.72|945.92|956.72|945.92|956.72|945.92|1
1650234810000|2022-04-17 22:33:30|956.57|945.77|956.68|945.88|956.68|945.88|956.57|945.77|2
1650234820000|2022-04-17 22:33:40|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1650234830000|2022-04-17 22:33:50|957.05|946.25|956.9|946.1|957.05|946.25|956.9|946.1|2
1650234840000|2022-04-17 22:34:00|957.4|946.6|956.95|946.15|957.4|946.6|956.95|946.15|2
1650234850000|2022-04-17 22:34:10|957.12|946.32|956.95|946.15|957.12|946.32|956.95|946.15|2
1650234860000|2022-04-17 22:34:20|957.25|946.45|956.95|946.15|957.25|946.45|956.95|946.15|2
1650234870000|2022-04-17 22:34:30|956.99|946.19|957.19|946.39|957.54|946.74|956.68|945.88|7
1650234880000|2022-04-17 22:34:40|957.18|946.38|957.19|946.39|957.19|946.39|957.18|946.38|4
1650234900000|2022-04-17 22:35:00|956.9|946.1|957|946.2|957.15|946.35|956.9|946.1|3
1650234920000|2022-04-17 22:35:20|957.4|946.6|957.4|946.6|957.4|946.6|957.4|946.6|1
1650234940000|2022-04-17 22:35:40|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1650234960000|2022-04-17 22:36:00|956.7|945.9|956.7|945.9|956.7|945.9|956.7|945.9|1
1650234990000|2022-04-17 22:36:30|956.2|945.4|956.2|945.4|956.2|945.4|956.2|945.4|1
1650235010000|2022-04-17 22:36:50|956.15|945.35|956.15|945.35|956.15|945.35|956.15|945.35|1
1650235020000|2022-04-17 22:37:00|956.2|945.4|956.2|945.4|956.58|945.78|956.2|945.4|3
1650235030000|2022-04-17 22:37:10|956.7|945.9|956.9|946.1|956.9|946.1|956.7|945.9|2
1650235050000|2022-04-17 22:37:30|957.27|946.47|957.09|946.29|957.57|946.77|957.09|946.29|3
1650235060000|2022-04-17 22:37:40|957.08|946.28|957.08|946.28|957.08|946.28|957.08|946.28|1
1650235070000|2022-04-17 22:37:50|957.09|946.29|956.9|946.1|957.7|946.9|956.9|946.1|4
1650235080000|2022-04-17 22:38:00|957.05|946.25|956.95|946.15|957.05|946.25|956.95|946.15|2
1650235100000|2022-04-17 22:38:20|956.84|946.04|956.78|945.98|956.84|946.04|956.68|945.88|3
1650235140000|2022-04-17 22:39:00|956.28|945.48|956.28|945.48|956.28|945.48|956.28|945.48|1
1650235160000|2022-04-17 22:39:20|956.2|945.4|956.2|945.4|956.2|945.4|956.2|945.4|1
1650235200000|2022-04-17 22:40:00|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650235220000|2022-04-17 22:40:20|955.4|944.6|955.4|944.6|955.4|944.6|955.4|944.6|1
1650235230000|2022-04-17 22:40:30|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650235340000|2022-04-17 22:42:20|954.85|944.05|954.85|944.05|954.85|944.05|954.85|944.05|1
1650235350000|2022-04-17 22:42:30|954.75|943.95|954.75|943.95|954.75|943.95|954.75|943.95|1
1650235370000|2022-04-17 22:42:50|954.7|943.9|954.44|943.64|954.7|943.9|954.44|943.64|2
1650235380000|2022-04-17 22:43:00|954.54|943.74|954.54|943.74|954.54|943.74|954.54|943.74|1
1650235440000|2022-04-17 22:44:00|954.8|944|954.54|943.74|954.8|944|954.54|943.74|2
1650235450000|2022-04-17 22:44:10|954.59|943.79|954.59|943.79|954.59|943.79|954.59|943.79|1
1650235460000|2022-04-17 22:44:20|954.85|944.05|954.85|944.05|954.85|944.05|954.85|944.05|1
1650235500000|2022-04-17 22:45:00|954.9|944.1|954.51|943.71|954.9|944.1|954.51|943.71|3
1650235510000|2022-04-17 22:45:10|954.01|943.21|954.01|943.21|954.01|943.21|954.01|943.21|1
1650235520000|2022-04-17 22:45:20|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650235620000|2022-04-17 22:47:00|953.79|942.99|953.9|943.1|953.9|943.1|953.6|942.8|3
1650235630000|2022-04-17 22:47:10|953.8|943|953.8|943|953.8|943|953.8|943|1
1650235640000|2022-04-17 22:47:20|953.75|942.95|953.75|942.95|953.75|942.95|953.75|942.95|1
1650235650000|2022-04-17 22:47:30|952.92|942.12|951.9|941.1|952.95|942.15|951.9|941.1|6
1650235660000|2022-04-17 22:47:40|951.53|940.73|951.75|940.95|951.9|941.1|951.53|940.73|3
1650235690000|2022-04-17 22:48:10|951.8|941|951.4|940.6|951.8|941|951.4|940.6|3
1650235700000|2022-04-17 22:48:20|950.81|940.01|950.9|940.1|950.9|940.1|950.7|939.9|6
1650235720000|2022-04-17 22:48:40|950.8|940|950.8|940|950.8|940|950.8|940|1
1650235730000|2022-04-17 22:48:50|950.7|939.9|950.61|939.81|950.7|939.9|950.61|939.81|2
1650235740000|2022-04-17 22:49:00|950.15|939.35|950.2|939.4|950.35|939.55|950.15|939.35|9
1650235750000|2022-04-17 22:49:10|950.6|939.8|950.2|939.4|950.6|939.8|950.2|939.4|12
1650235760000|2022-04-17 22:49:20|950.5|939.7|950.5|939.7|950.5|939.7|950.2|939.4|7
1650235770000|2022-04-17 22:49:30|950.49|939.69|950.9|940.1|950.9|940.1|950.15|939.35|9
1650235850000|2022-04-17 22:50:50|951.1|940.3|951.6|940.8|951.6|940.8|951.1|940.3|2
1650235860000|2022-04-17 22:51:00|951.85|941.05|951.85|941.05|951.85|941.05|951.85|941.05|1
1650235890000|2022-04-17 22:51:30|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650235930000|2022-04-17 22:52:10|951.7|940.9|951.7|940.9|951.7|940.9|951.7|940.9|1
1650235940000|2022-04-17 22:52:20|951.65|940.85|951.15|940.35|951.65|940.85|951.15|940.35|2
1650235980000|2022-04-17 22:53:00|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650235990000|2022-04-17 22:53:10|951|940.2|951.43|940.63|951.43|940.63|951|940.2|2
1650236040000|2022-04-17 22:54:00|951.53|940.73|951.53|940.73|951.53|940.73|951.53|940.73|1
1650236050000|2022-04-17 22:54:10|951.85|941.05|951.53|940.73|951.85|941.05|951.53|940.73|2
1650236060000|2022-04-17 22:54:20|951.85|941.05|951.85|941.05|951.85|941.05|951.85|941.05|1
1650236100000|2022-04-17 22:55:00|951.4|940.6|950.9|940.1|951.4|940.6|950.9|940.1|2
1650236120000|2022-04-17 22:55:20|951.1|940.3|951.1|940.3|951.1|940.3|951.1|940.3|1
1650236130000|2022-04-17 22:55:30|951.4|940.6|951.9|941.1|951.9|941.1|951.4|940.6|2
1650236140000|2022-04-17 22:55:40|951.94|941.14|951.94|941.14|951.94|941.14|951.94|941.14|1
1650236150000|2022-04-17 22:55:50|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650236160000|2022-04-17 22:56:00|951.94|941.14|951.94|941.14|951.94|941.14|951.94|941.14|1
1650236170000|2022-04-17 22:56:10|952.22|941.42|951.94|941.14|952.22|941.42|951.94|941.14|2
1650236180000|2022-04-17 22:56:20|951.9|941.1|952.37|941.57|952.37|941.57|951.9|941.1|3
1650236200000|2022-04-17 22:56:40|952.42|941.62|951.97|941.17|952.42|941.62|951.97|941.17|2
1650236220000|2022-04-17 22:57:00|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650236270000|2022-04-17 22:57:50|951.8|941|951.8|941|951.8|941|951.8|941|1
1650236280000|2022-04-17 22:58:00|951.75|940.95|951.75|940.95|951.75|940.95|951.75|940.95|1
1650236290000|2022-04-17 22:58:10|951.61|940.81|951.61|940.81|951.61|940.81|951.61|940.81|1
1650236300000|2022-04-17 22:58:20|951.48|940.68|951.48|940.68|951.48|940.68|951.48|940.68|1
1650236320000|2022-04-17 22:58:40|951.45|940.65|951.45|940.65|951.45|940.65|951.45|940.65|1
1650236330000|2022-04-17 22:58:50|951.38|940.58|951.1|940.3|951.38|940.58|951.1|940.3|2
1650236350000|2022-04-17 22:59:10|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650236370000|2022-04-17 22:59:30|950.78|939.98|950.4|939.6|950.78|939.98|950.2|939.4|5
1650236380000|2022-04-17 22:59:40|950.67|939.87|950.79|939.99|950.81|940.01|950.67|939.87|4
1650236470000|2022-04-17 23:01:10|950.5|939.7|950.4|939.6|950.5|939.7|950.4|939.6|2
1650236490000|2022-04-17 23:01:30|950.32|939.52|950.18|939.38|950.32|939.52|950.18|939.38|4
1650236500000|2022-04-17 23:01:40|950|939.2|950|939.2|950|939.2|950|939.2|1
1650236510000|2022-04-17 23:01:50|949.9|939.1|949.25|938.45|949.9|939.1|949.25|938.45|2
1650236530000|2022-04-17 23:02:10|948.75|937.95|948.75|937.95|948.75|937.95|948.75|937.95|1
1650236540000|2022-04-17 23:02:20|948.15|937.35|947.6|936.8|948.15|937.35|947.55|936.75|8
1650236550000|2022-04-17 23:02:30|947.54|936.74|947.54|936.74|947.54|936.74|947.54|936.74|1
1650236560000|2022-04-17 23:02:40|947.4|936.6|947.4|936.6|947.4|936.6|947.4|936.6|1
1650236580000|2022-04-17 23:03:00|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650236600000|2022-04-17 23:03:20|946.15|935.35|946.15|935.35|946.15|935.35|946.15|935.35|1
1650236620000|2022-04-17 23:03:40|945.9|935.1|945.58|934.78|945.9|935.1|945.58|934.78|2
1650236630000|2022-04-17 23:03:50|944.9|934.1|944.52|933.72|944.9|934.1|944.1|933.3|12
1650236640000|2022-04-17 23:04:00|944.4|933.6|944.05|933.25|944.4|933.6|944.05|933.25|2
1650236660000|2022-04-17 23:04:20|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650236670000|2022-04-17 23:04:30|943.75|932.95|943.05|932.25|943.75|932.95|943.05|932.25|15
1650236680000|2022-04-17 23:04:40|942.9|932.1|942.7|931.9|942.9|932.1|942.7|931.9|2
1650236700000|2022-04-17 23:05:00|942.75|931.95|942.75|931.95|942.75|931.95|942.75|931.95|1
1650236710000|2022-04-17 23:05:10|942.7|931.9|942.19|931.39|942.7|931.9|942.09|931.29|4
1650236720000|2022-04-17 23:05:20|942.18|931.38|942.09|931.29|942.18|931.38|942.04|931.24|4
1650236730000|2022-04-17 23:05:30|942.3|931.5|943.3|932.5|943.3|932.5|942.3|931.5|4
1650236740000|2022-04-17 23:05:40|942.9|932.1|942.9|932.1|943.3|932.5|942.9|932.1|3
1650236750000|2022-04-17 23:05:50|942.95|932.15|942.9|932.1|942.95|932.15|942.8|932|5
1650236760000|2022-04-17 23:06:00|942.88|932.08|942.9|932.1|942.9|932.1|942.65|931.85|3
1650236770000|2022-04-17 23:06:10|942.55|931.75|942.55|931.75|942.55|931.75|942.55|931.75|1
1650236790000|2022-04-17 23:06:30|942.5|931.7|942.5|931.7|942.5|931.7|942.5|931.7|1
1650236800000|2022-04-17 23:06:40|942.4|931.6|942.9|932.1|942.9|932.1|942.4|931.6|3
1650236810000|2022-04-17 23:06:50|943.05|932.25|942.9|932.1|943.05|932.25|942.9|932.1|3
1650236820000|2022-04-17 23:07:00|942.7|931.9|942.9|932.1|942.9|932.1|942.7|931.9|2
1650236830000|2022-04-17 23:07:10|942.8|932|942.9|932.1|942.9|932.1|942.7|931.9|3
1650236850000|2022-04-17 23:07:30|943.35|932.55|943.4|932.6|943.4|932.6|942.9|932.1|3
1650236860000|2022-04-17 23:07:40|943.31|932.51|943.31|932.51|943.31|932.51|943.31|932.51|1
1650236870000|2022-04-17 23:07:50|943.56|932.76|942.9|932.1|943.56|932.76|942.9|932.1|5
1650236880000|2022-04-17 23:08:00|943.57|932.77|942.9|932.1|943.57|932.77|942.9|932.1|6
1650236890000|2022-04-17 23:08:10|942.99|932.19|943.56|932.76|943.56|932.76|942.99|932.19|3
1650236900000|2022-04-17 23:08:20|943.61|932.81|943.9|933.1|943.9|933.1|943.61|932.81|3
1650236910000|2022-04-17 23:08:30|944.1|933.3|943.9|933.1|944.1|933.3|943.79|932.99|4
1650236920000|2022-04-17 23:08:40|944.18|933.38|944.27|933.47|944.62|933.82|944.09|933.29|5
1650236930000|2022-04-17 23:08:50|944.4|933.6|943.9|933.1|944.4|933.6|943.9|933.1|7
1650236940000|2022-04-17 23:09:00|944.08|933.28|943.9|933.1|944.53|933.73|943.9|933.1|4
1650236950000|2022-04-17 23:09:10|944.2|933.4|943.9|933.1|944.2|933.4|943.9|933.1|2
1650236960000|2022-04-17 23:09:20|943.85|933.05|943.7|932.9|943.85|933.05|943.7|932.9|3
1650236970000|2022-04-17 23:09:30|943.15|932.35|943.15|932.35|943.15|932.35|943.15|932.35|1
1650236980000|2022-04-17 23:09:40|942.85|932.05|942.1|931.3|942.85|932.05|942.1|931.3|3
1650237000000|2022-04-17 23:10:00|942.05|931.25|942.05|931.25|942.05|931.25|942.05|931.25|1
1650237030000|2022-04-17 23:10:30|942.1|931.3|942.9|932.1|942.9|932.1|942.1|931.3|3
1650237040000|2022-04-17 23:10:40|943.1|932.3|942.9|932.1|943.1|932.3|942.9|932.1|2
1650237050000|2022-04-17 23:10:50|942.6|931.8|942.9|932.1|942.9|932.1|942.6|931.8|2
1650237060000|2022-04-17 23:11:00|943.18|932.38|942.9|932.1|943.18|932.38|942.9|932.1|3
1650237080000|2022-04-17 23:11:20|943.02|932.22|943.23|932.43|943.23|932.43|942.9|932.1|5
1650237100000|2022-04-17 23:11:40|943.68|932.88|943.86|933.06|943.86|933.06|943.68|932.88|3
1650237120000|2022-04-17 23:12:00|943.82|933.02|945.03|934.23|945.35|934.55|943.82|933.02|6
1650237130000|2022-04-17 23:12:10|945.16|934.36|945.2|934.4|945.55|934.75|945.16|934.36|3
1650237140000|2022-04-17 23:12:20|945.6|934.8|944.9|934.1|945.6|934.8|944.9|934.1|10
1650237150000|2022-04-17 23:12:30|944.53|933.73|944.4|933.6|944.53|933.73|944.23|933.43|4
1650237160000|2022-04-17 23:12:40|944.6|933.8|944.6|933.8|944.68|933.88|944.47|933.67|5
1650237170000|2022-04-17 23:12:50|944.8|934|944.4|933.6|944.8|934|944|933.2|5
1650237180000|2022-04-17 23:13:00|944.6|933.8|944.28|933.48|944.6|933.8|943.9|933.1|4
1650237190000|2022-04-17 23:13:10|944.85|934.05|944.85|934.05|944.85|934.05|944.85|934.05|1
1650237240000|2022-04-17 23:14:00|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1650237260000|2022-04-17 23:14:20|944.85|934.05|944.85|934.05|944.85|934.05|944.85|934.05|1
1650237290000|2022-04-17 23:14:50|944.5|933.7|944.5|933.7|944.5|933.7|944.5|933.7|1
1650237300000|2022-04-17 23:15:00|944|933.2|944|933.2|944|933.2|944|933.2|1
1650237310000|2022-04-17 23:15:10|943.94|933.14|943.78|932.98|943.94|933.14|943.66|932.86|5
1650237320000|2022-04-17 23:15:20|943.4|932.6|942.9|932.1|943.4|932.6|942.9|932.1|2
1650237330000|2022-04-17 23:15:30|942.85|932.05|942.64|931.84|942.85|932.05|942.64|931.84|2
1650237340000|2022-04-17 23:15:40|942.69|931.89|942.69|931.89|942.69|931.89|942.69|931.89|1
1650237350000|2022-04-17 23:15:50|942.9|932.1|943.04|932.24|943.23|932.43|942.9|932.1|7
1650237360000|2022-04-17 23:16:00|942.9|932.1|943.4|932.6|943.4|932.6|942.9|932.1|4
1650237380000|2022-04-17 23:16:20|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650237400000|2022-04-17 23:16:40|944.04|933.24|944.14|933.34|944.53|933.73|944.04|933.24|3
1650237410000|2022-04-17 23:16:50|944.18|933.38|944.14|933.34|944.18|933.38|944.14|933.34|2
1650237420000|2022-04-17 23:17:00|944.58|933.78|943.9|933.1|944.58|933.78|943.9|933.1|3
1650237430000|2022-04-17 23:17:10|944|933.2|944.05|933.25|944.05|933.25|943.9|933.1|3
1650237440000|2022-04-17 23:17:20|944.55|933.75|943.9|933.1|944.55|933.75|943.9|933.1|5
1650237450000|2022-04-17 23:17:30|944.21|933.41|944.21|933.41|944.21|933.41|944.21|933.41|1
1650237460000|2022-04-17 23:17:40|943.9|933.1|943.9|933.1|944.4|933.6|943.9|933.1|6
1650237490000|2022-04-17 23:18:10|943.62|932.82|942.9|932.1|943.62|932.82|942.9|932.1|4
1650237560000|2022-04-17 23:19:20|942.75|931.95|942.64|931.84|942.75|931.95|942.64|931.84|2
1650237570000|2022-04-17 23:19:30|942|931.2|942.14|931.34|942.14|931.34|942|931.2|2
1650237600000|2022-04-17 23:20:00|942.05|931.25|942.05|931.25|942.05|931.25|942.05|931.25|1
1650237610000|2022-04-17 23:20:10|941.95|931.15|941.9|931.1|941.95|931.15|941.9|931.1|2
1650237730000|2022-04-17 23:22:10|942.01|931.21|942|931.2|942.3|931.5|942|931.2|4
1650237760000|2022-04-17 23:22:40|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1650237770000|2022-04-17 23:22:50|941.15|930.35|939.9|929.1|941.15|930.35|939.9|929.1|6
1650237780000|2022-04-17 23:23:00|938.9|928.1|938.32|927.52|938.9|928.1|938.32|927.52|8
1650237790000|2022-04-17 23:23:10|937.9|927.1|936.92|926.12|938.75|927.95|936.92|926.12|9
1650237800000|2022-04-17 23:23:20|935.9|925.1|933.06|922.26|935.9|925.1|932.99|922.19|17
1650237810000|2022-04-17 23:23:30|931.9|921.1|932.4|921.6|932.4|921.6|931.8|921|6
1650237820000|2022-04-17 23:23:40|932.9|922.1|932.9|922.1|933.9|923.1|932.9|922.1|15
1650237830000|2022-04-17 23:23:50|933.3|922.5|934.9|924.1|934.9|924.1|933.3|922.5|8
1650237840000|2022-04-17 23:24:00|934.8|924|934.4|923.6|934.8|924|934.4|923.6|2
1650237850000|2022-04-17 23:24:10|934.3|923.5|934.8|924|934.8|924|934.3|923.5|3
1650237860000|2022-04-17 23:24:20|934.87|924.07|934.9|924.1|935.02|924.22|934.87|924.07|6
1650237870000|2022-04-17 23:24:30|934.85|924.05|934.85|924.05|934.85|924.05|934.85|924.05|1
1650237880000|2022-04-17 23:24:40|934.91|924.11|934.96|924.16|934.96|924.16|934.85|924.05|14
1650237890000|2022-04-17 23:24:50|934.9|924.1|935.9|925.1|935.99|925.19|934.9|924.1|12
1650237900000|2022-04-17 23:25:00|935.8|925|935.75|924.95|935.8|925|935.28|924.48|7
1650237930000|2022-04-17 23:25:30|935.4|924.6|934.9|924.1|935.4|924.6|934.9|924.1|4
1650237950000|2022-04-17 23:25:50|934.72|923.92|934.65|923.85|934.72|923.92|934.65|923.85|2
1650237960000|2022-04-17 23:26:00|934.9|924.1|933.53|922.73|934.9|924.1|933.53|922.73|9
1650237970000|2022-04-17 23:26:10|933.4|922.6|932.9|922.1|933.4|922.6|932.9|922.1|4
1650237980000|2022-04-17 23:26:20|932.79|921.99|931.9|921.1|932.9|922.1|931.9|921.1|6
1650237990000|2022-04-17 23:26:30|932.2|921.4|931.69|920.89|932.75|921.95|931.69|920.89|8
1650238000000|2022-04-17 23:26:40|931.81|921.01|929.65|918.85|931.81|921.01|929.65|918.85|13
1650238010000|2022-04-17 23:26:50|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650238020000|2022-04-17 23:27:00|930.01|919.21|930.21|919.41|930.9|920.1|930.01|919.21|11
1650238030000|2022-04-17 23:27:10|929.9|919.1|929.5|918.7|929.9|919.1|929.42|918.62|3
1650238040000|2022-04-17 23:27:20|929.4|918.6|932.4|921.6|932.4|921.6|929.4|918.6|15
1650238050000|2022-04-17 23:27:30|932.62|921.82|933.4|922.6|933.9|923.1|932.62|921.82|8
1650238060000|2022-04-17 23:27:40|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1650238070000|2022-04-17 23:27:50|932.53|921.73|932.55|921.75|932.67|921.87|932.4|921.6|8
1650238080000|2022-04-17 23:28:00|932.4|921.6|931.85|921.05|932.65|921.85|931.85|921.05|6
1650238090000|2022-04-17 23:28:10|931.4|920.6|930.9|920.1|931.85|921.05|930.9|920.1|5
1650238100000|2022-04-17 23:28:20|931.15|920.35|931.85|921.05|931.85|921.05|931.15|920.35|3
1650238110000|2022-04-17 23:28:30|931.9|921.1|932.55|921.75|932.75|921.95|931.9|921.1|12
1650238120000|2022-04-17 23:28:40|932.53|921.73|931.53|920.73|932.55|921.75|931.53|920.73|8
1650238130000|2022-04-17 23:28:50|931.3|920.5|930.9|920.1|931.65|920.85|930.9|920.1|8
1650238150000|2022-04-17 23:29:10|931.2|920.4|930.9|920.1|931.2|920.4|930.9|920.1|3
1650238160000|2022-04-17 23:29:20|930.8|920|930.9|920.1|930.9|920.1|930.8|920|2
1650238170000|2022-04-17 23:29:30|930.85|920.05|930.9|920.1|931.2|920.4|930.85|920.05|6
1650238190000|2022-04-17 23:29:50|930.85|920.05|930.9|920.1|930.9|920.1|930.85|920.05|2
1650238200000|2022-04-17 23:30:00|930.74|919.94|930.71|919.91|930.74|919.94|930.71|919.91|2
1650238210000|2022-04-17 23:30:10|930.46|919.66|930.71|919.91|930.75|919.95|930.46|919.66|4
1650238220000|2022-04-17 23:30:20|930.46|919.66|930.71|919.91|930.71|919.91|930.4|919.6|4
1650238230000|2022-04-17 23:30:30|930.79|919.99|931.04|920.24|931.18|920.38|930.79|919.99|9
1650238240000|2022-04-17 23:30:40|930.9|920.1|931.13|920.33|931.18|920.38|930.9|920.1|3
1650238250000|2022-04-17 23:30:50|930.9|920.1|931.8|921|931.8|921|930.9|920.1|5
1650238260000|2022-04-17 23:31:00|931.9|921.1|931.85|921.05|931.9|921.1|931.85|921.05|2
1650238270000|2022-04-17 23:31:10|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1650238280000|2022-04-17 23:31:20|931.85|921.05|931.85|921.05|931.85|921.05|931.85|921.05|1
1650238290000|2022-04-17 23:31:30|931.9|921.1|931|920.2|931.9|921.1|931|920.2|3
1650238300000|2022-04-17 23:31:40|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650238310000|2022-04-17 23:31:50|930.74|919.94|930.59|919.79|930.75|919.95|930.59|919.79|7
1650238320000|2022-04-17 23:32:00|930.15|919.35|930.15|919.35|930.65|919.85|930.15|919.35|5
1650238330000|2022-04-17 23:32:10|930.1|919.3|929.05|918.25|930.1|919.3|929.05|918.25|5
1650238340000|2022-04-17 23:32:20|928.95|918.15|927.9|917.1|928.95|918.15|927.9|917.1|4
1650238350000|2022-04-17 23:32:30|928.12|917.32|928.16|917.36|928.16|917.36|927.85|917.05|8
1650238360000|2022-04-17 23:32:40|928.12|917.32|928.16|917.36|928.41|917.61|927.9|917.1|7
1650238370000|2022-04-17 23:32:50|928.51|917.71|927.9|917.1|928.51|917.71|927.9|917.1|6
1650238380000|2022-04-17 23:33:00|927.4|916.6|927.1|916.3|927.4|916.6|926.9|916.1|3
1650238390000|2022-04-17 23:33:10|926.9|916.1|928|917.2|928|917.2|926.9|916.1|10
1650238400000|2022-04-17 23:33:20|928.41|917.61|928.61|917.81|928.61|917.81|927.9|917.1|8
1650238410000|2022-04-17 23:33:30|928.16|917.36|928.16|917.36|928.16|917.36|928.16|917.36|1
1650238420000|2022-04-17 23:33:40|928.66|917.86|928.7|917.9|928.7|917.9|928.66|917.86|2
1650238440000|2022-04-17 23:34:00|928.8|918|928.8|918|928.9|918.1|928.8|918|3
1650238450000|2022-04-17 23:34:10|928.56|917.76|927.85|917.05|928.56|917.76|927.85|917.05|4
1650238460000|2022-04-17 23:34:20|927.97|917.17|927.9|917.1|928.16|917.36|927.9|917.1|4
1650238480000|2022-04-17 23:34:40|928.03|917.23|928.16|917.36|928.48|917.68|928.03|917.23|5
1650238490000|2022-04-17 23:34:50|928.66|917.86|928.66|917.86|928.66|917.86|928.66|917.86|1
1650238500000|2022-04-17 23:35:00|928.16|917.36|927.9|917.1|928.16|917.36|927.9|917.1|2
1650238520000|2022-04-17 23:35:20|927.85|917.05|927.85|917.05|927.85|917.05|927.85|917.05|1
1650238540000|2022-04-17 23:35:40|927.97|917.17|928.9|918.1|928.9|918.1|927.9|917.1|4
1650238550000|2022-04-17 23:35:50|929.01|918.21|928.9|918.1|929.01|918.21|928.9|918.1|2
1650238570000|2022-04-17 23:36:10|928.8|918|928.4|917.6|928.8|918|928.4|917.6|3
1650238580000|2022-04-17 23:36:20|928.6|917.8|927.9|917.1|928.6|917.8|927.9|917.1|3
1650238610000|2022-04-17 23:36:50|927.75|916.95|927.75|916.95|927.75|916.95|927.75|916.95|1
1650238620000|2022-04-17 23:37:00|927.9|917.1|928.6|917.8|928.6|917.8|927.9|917.1|4
1650238630000|2022-04-17 23:37:10|928.4|917.6|927.9|917.1|928.4|917.6|927.9|917.1|2
1650238640000|2022-04-17 23:37:20|928.01|917.21|928.2|917.4|928.56|917.76|927.9|917.1|7
1650238650000|2022-04-17 23:37:30|928.21|917.41|928.35|917.55|928.35|917.55|927.9|917.1|5
1650238660000|2022-04-17 23:37:40|928.85|918.05|928.9|918.1|928.9|918.1|928.85|918.05|2
1650238670000|2022-04-17 23:37:50|929.07|918.27|929.9|919.1|930|919.2|929.07|918.27|6
1650238680000|2022-04-17 23:38:00|930|919.2|930.24|919.44|930.56|919.76|929.9|919.1|12
1650238690000|2022-04-17 23:38:10|930.07|919.27|929.9|919.1|930.09|919.29|929.9|919.1|4
1650238720000|2022-04-17 23:38:40|929.8|919|929.4|918.6|929.8|919|929.4|918.6|2
1650238740000|2022-04-17 23:39:00|928.85|918.05|928.85|918.05|928.85|918.05|928.85|918.05|1
1650238750000|2022-04-17 23:39:10|928.75|917.95|928.75|917.95|928.75|917.95|928.75|917.95|1
1650238760000|2022-04-17 23:39:20|928.4|917.6|927.9|917.1|928.4|917.6|927.9|917.1|2
1650238770000|2022-04-17 23:39:30|928.15|917.35|928.15|917.35|928.15|917.35|928.15|917.35|1
1650238780000|2022-04-17 23:39:40|928.2|917.4|928.2|917.4|928.2|917.4|928.2|917.4|1
1650238790000|2022-04-17 23:39:50|927.9|917.1|927.9|917.1|927.99|917.19|927.9|917.1|3
1650238800000|2022-04-17 23:40:00|928|917.2|927.9|917.1|928|917.2|927.9|917.1|2
1650238830000|2022-04-17 23:40:30|927.8|917|926.9|916.1|927.9|917.1|926.9|916.1|5
1650238850000|2022-04-17 23:40:50|926.85|916.05|926.85|916.05|926.85|916.05|926.85|916.05|1
1650238860000|2022-04-17 23:41:00|926.4|915.6|926.4|915.6|926.4|915.6|926.06|915.26|4
1650238870000|2022-04-17 23:41:10|926.65|915.85|926.6|915.8|926.65|915.85|925.9|915.1|6
1650238880000|2022-04-17 23:41:20|926.7|915.9|926.4|915.6|926.7|915.9|926.4|915.6|3
1650238890000|2022-04-17 23:41:30|926.65|915.85|926.65|915.85|926.65|915.85|926.65|915.85|1
1650238900000|2022-04-17 23:41:40|926.8|916|926.8|916|926.8|916|926.8|916|1
1650238910000|2022-04-17 23:41:50|926.9|916.1|927.06|916.26|927.26|916.46|926.9|916.1|6
1650238920000|2022-04-17 23:42:00|926.9|916.1|927.85|917.05|927.85|917.05|926.9|916.1|5
1650238930000|2022-04-17 23:42:10|927.99|917.19|928.4|917.6|928.4|917.6|927.9|917.1|11
1650238940000|2022-04-17 23:42:20|928.15|917.35|928.13|917.33|928.53|917.73|927.9|917.1|8
1650238950000|2022-04-17 23:42:30|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1650238970000|2022-04-17 23:42:50|927.06|916.26|926.9|916.1|927.06|916.26|926.9|916.1|3
1650238980000|2022-04-17 23:43:00|927.4|916.6|926.9|916.1|927.4|916.6|926.9|916.1|3
1650239020000|2022-04-17 23:43:40|926.85|916.05|926.85|916.05|926.85|916.05|926.85|916.05|1
1650239030000|2022-04-17 23:43:50|926.65|915.85|926.65|915.85|926.65|915.85|926.65|915.85|1
1650239040000|2022-04-17 23:44:00|926.8|916|926.8|916|926.8|916|926.8|916|1
1650239060000|2022-04-17 23:44:20|926.75|915.95|926.75|915.95|926.75|915.95|926.75|915.95|1
1650239080000|2022-04-17 23:44:40|926.8|916|926.8|916|926.8|916|926.8|916|1
1650239100000|2022-04-17 23:45:00|926.9|916.1|926.75|915.95|926.9|916.1|926.75|915.95|2
1650239110000|2022-04-17 23:45:10|926.9|916.1|927.5|916.7|927.5|916.7|926.9|916.1|3
1650239120000|2022-04-17 23:45:20|927.7|916.9|927.7|916.9|927.7|916.9|927.7|916.9|1
1650239130000|2022-04-17 23:45:30|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1650239140000|2022-04-17 23:45:40|927.03|916.23|927.02|916.22|927.2|916.4|926.9|916.1|6
1650239150000|2022-04-17 23:45:50|926.9|916.1|927.02|916.22|927.02|916.22|926.9|916.1|4
1650239160000|2022-04-17 23:46:00|927.4|916.6|927.2|916.4|927.7|916.9|926.99|916.19|8
1650239170000|2022-04-17 23:46:10|927.32|916.52|927.11|916.31|927.55|916.75|927.11|916.31|8
1650239180000|2022-04-17 23:46:20|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1650239200000|2022-04-17 23:46:40|926.91|916.11|926.9|916.1|926.91|916.11|926.9|916.1|2
1650239210000|2022-04-17 23:46:50|926.6|915.8|926.1|915.3|926.6|915.8|926.1|915.3|2
1650239220000|2022-04-17 23:47:00|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1650239230000|2022-04-17 23:47:10|925.85|915.05|925|914.2|925.85|915.05|924.75|913.95|6
1650239240000|2022-04-17 23:47:20|925.11|914.31|925.28|914.48|925.39|914.59|925.11|914.31|5
1650239250000|2022-04-17 23:47:30|925.2|914.4|925.2|914.4|925.2|914.4|925.2|914.4|1
1650239260000|2022-04-17 23:47:40|925|914.2|925|914.2|925|914.2|925|914.2|1
1650239270000|2022-04-17 23:47:50|925.12|914.32|925.4|914.6|925.4|914.6|925.12|914.32|2
1650239280000|2022-04-17 23:48:00|925.28|914.48|925.28|914.48|925.34|914.54|925.28|914.48|3
1650239290000|2022-04-17 23:48:10|925.43|914.63|925.85|915.05|925.94|915.14|925.15|914.35|8
1650239300000|2022-04-17 23:48:20|925.86|915.06|925.9|915.1|926.51|915.71|925.85|915.05|6
1650239320000|2022-04-17 23:48:40|926.4|915.6|926.31|915.51|926.4|915.6|926.31|915.51|2
1650239330000|2022-04-17 23:48:50|926|915.2|926.9|916.1|926.9|916.1|926|915.2|4
1650239350000|2022-04-17 23:49:10|926.75|915.95|926.48|915.68|926.75|915.95|926.48|915.68|2
1650239360000|2022-04-17 23:49:20|925.9|915.1|925.94|915.14|925.94|915.14|925.9|915.1|4
1650239370000|2022-04-17 23:49:30|926.32|915.52|925.98|915.18|926.32|915.52|925.98|915.18|4
1650239390000|2022-04-17 23:49:50|926.37|915.57|926.37|915.57|926.37|915.57|926.37|915.57|1
1650239400000|2022-04-17 23:50:00|926.8|916|927.8|917|927.8|917|926.8|916|5
1650239410000|2022-04-17 23:50:10|927.9|917.1|928.9|918.1|928.9|918.1|927.9|917.1|5
1650239420000|2022-04-17 23:50:20|929.08|918.28|928.9|918.1|929.08|918.28|928.9|918.1|4
1650239430000|2022-04-17 23:50:30|929.08|918.28|928.9|918.1|929.42|918.62|928.9|918.1|4
1650239450000|2022-04-17 23:50:50|929.08|918.28|928.9|918.1|929.08|918.28|928.9|918.1|2
1650239460000|2022-04-17 23:51:00|929.08|918.28|929.22|918.42|929.52|918.72|928.9|918.1|12
1650239470000|2022-04-17 23:51:10|929.68|918.88|929.72|918.92|929.72|918.92|929.55|918.75|5
1650239480000|2022-04-17 23:51:20|929.65|918.85|929.9|919.1|929.9|919.1|929.65|918.85|3
1650239500000|2022-04-17 23:51:40|929.4|918.6|929.4|918.6|929.4|918.6|929.4|918.6|1
1650239510000|2022-04-17 23:51:50|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1650239520000|2022-04-17 23:52:00|928.8|918|928.8|918|928.8|918|928.8|918|1
1650239530000|2022-04-17 23:52:10|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1650239560000|2022-04-17 23:52:40|929.12|918.32|929.29|918.49|929.75|918.95|929.12|918.32|5
1650239580000|2022-04-17 23:53:00|928.67|917.87|928.9|918.1|928.9|918.1|928.67|917.87|3
1650239600000|2022-04-17 23:53:20|929.4|918.6|929.3|918.5|929.4|918.6|929.3|918.5|4
1650239610000|2022-04-17 23:53:30|929.2|918.4|928.8|918|929.2|918.4|928.8|918|2
1650239620000|2022-04-17 23:53:40|928.82|918.02|928.64|917.84|928.82|918.02|928.64|917.84|2
1650239630000|2022-04-17 23:53:50|928.23|917.43|928.23|917.43|928.23|917.43|928.23|917.43|1
1650239640000|2022-04-17 23:54:00|928|917.2|928|917.2|928|917.2|928|917.2|1
1650239650000|2022-04-17 23:54:10|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1650239660000|2022-04-17 23:54:20|927.67|916.87|927.34|916.54|927.67|916.87|927.34|916.54|4
1650239670000|2022-04-17 23:54:30|927.68|916.88|928.75|917.95|928.75|917.95|927.55|916.75|12
1650239680000|2022-04-17 23:54:40|928.74|917.94|929.79|918.99|929.79|918.99|928.69|917.89|7
1650239690000|2022-04-17 23:54:50|929.29|918.49|929.29|918.49|929.29|918.49|929.28|918.48|5
1650239700000|2022-04-17 23:55:00|929.28|918.48|928.9|918.1|929.28|918.48|928.9|918.1|5
1650239710000|2022-04-17 23:55:10|929.19|918.39|929.74|918.94|929.74|918.94|929.19|918.39|3
1650239740000|2022-04-17 23:55:40|929.52|918.72|930.3|919.5|930.3|919.5|929.52|918.72|7
1650239750000|2022-04-17 23:55:50|930.5|919.7|931.9|921.1|931.9|921.1|930.5|919.7|7
1650239770000|2022-04-17 23:56:10|931.5|920.7|931.4|920.6|931.5|920.7|931.19|920.39|6
1650239780000|2022-04-17 23:56:20|931.9|921.1|931.15|920.35|931.9|921.1|931.14|920.34|5
1650239790000|2022-04-17 23:56:30|931.21|920.41|931.05|920.25|931.4|920.6|931.05|920.25|3
1650239800000|2022-04-17 23:56:40|931.4|920.6|931.4|920.6|931.4|920.6|931.4|920.6|1
1650239820000|2022-04-17 23:57:00|931|920.2|931|920.2|931|920.2|931|920.2|1
1650239860000|2022-04-17 23:57:40|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650239920000|2022-04-17 23:58:40|930.8|920|930.59|919.79|930.8|920|930.59|919.79|2
1650239930000|2022-04-17 23:58:50|930.05|919.25|930.09|919.29|930.09|919.29|930.05|919.25|2
1650239940000|2022-04-17 23:59:00|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650239960000|2022-04-17 23:59:20|930.75|919.95|930.59|919.79|930.75|919.95|930.59|919.79|2
1650239980000|2022-04-17 23:59:40|930.05|919.25|929.5|918.7|930.05|919.25|929.41|918.61|4
1650240000000|2022-04-18 00:00:00|929.26|918.46|929.4|918.6|929.4|918.6|929.26|918.46|2
1650240010000|2022-04-18 00:00:10|929.31|918.51|929.4|918.6|929.4|918.6|929.31|918.51|2
1650240020000|2022-04-18 00:00:20|929.3|918.5|929.4|918.6|929.4|918.6|929.28|918.48|5
1650240030000|2022-04-18 00:00:30|929.95|919.15|930.11|919.31|930.11|919.31|929.95|919.15|2
1650240040000|2022-04-18 00:00:40|930|919.2|929.95|919.15|930.3|919.5|929.95|919.15|7
1650240060000|2022-04-18 00:01:00|929.9|919.1|929.35|918.55|929.9|919.1|929.35|918.55|2
1650240070000|2022-04-18 00:01:10|929.45|918.65|929.9|919.1|929.9|919.1|929.45|918.65|3
1650240080000|2022-04-18 00:01:20|930|919.2|930|919.2|930|919.2|930|919.2|1
1650240100000|2022-04-18 00:01:40|929.9|919.1|929.5|918.7|929.9|919.1|929.5|918.7|2
1650240110000|2022-04-18 00:01:50|929.35|918.55|929.35|918.55|929.35|918.55|929.35|918.55|1
1650240120000|2022-04-18 00:02:00|928.9|918.1|928.4|917.6|928.9|918.1|927.9|917.1|6
1650240130000|2022-04-18 00:02:10|928.85|918.05|928.9|918.1|929.1|918.3|928.85|918.05|4
1650240150000|2022-04-18 00:02:30|928.79|917.99|927.82|917.02|928.79|917.99|927.82|917.02|6
1650240160000|2022-04-18 00:02:40|927.9|917.1|926.9|916.1|927.9|917.1|926.9|916.1|6
1650240180000|2022-04-18 00:03:00|926.4|915.6|926.75|915.95|926.75|915.95|925.9|915.1|5
1650240190000|2022-04-18 00:03:10|926.9|916.1|928.06|917.26|928.28|917.48|926.9|916.1|10
1650240200000|2022-04-18 00:03:20|928.18|917.38|928.43|917.63|928.55|917.75|928.06|917.26|5
1650240210000|2022-04-18 00:03:30|928.55|917.75|928.14|917.34|928.88|918.08|927.9|917.1|8
1650240220000|2022-04-18 00:03:40|928.18|917.38|928.18|917.38|928.53|917.73|928.18|917.38|3
1650240230000|2022-04-18 00:03:50|927.95|917.15|928.4|917.6|928.4|917.6|927.95|917.15|4
1650240240000|2022-04-18 00:04:00|927.9|917.1|927.9|917.1|928.4|917.6|927.9|917.1|4
1650240260000|2022-04-18 00:04:20|927.5|916.7|927.65|916.85|927.65|916.85|927.5|916.7|2
1650240270000|2022-04-18 00:04:30|927.9|917.1|927.4|916.6|927.9|917.1|927.4|916.6|2
1650240290000|2022-04-18 00:04:50|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1650240320000|2022-04-18 00:05:20|927.4|916.6|927.4|916.6|927.75|916.95|927.4|916.6|5
1650240350000|2022-04-18 00:05:50|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1650240360000|2022-04-18 00:06:00|927.2|916.4|926.9|916.1|927.2|916.4|926.9|916.1|2
1650240370000|2022-04-18 00:06:10|927.28|916.48|927.28|916.48|927.63|916.83|927.09|916.29|5
1650240380000|2022-04-18 00:06:20|927.4|916.6|927.27|916.47|927.62|916.82|927.27|916.47|5
1650240390000|2022-04-18 00:06:30|927.26|916.46|927.27|916.47|927.27|916.47|927.26|916.46|6
1650240400000|2022-04-18 00:06:40|927.26|916.46|927.27|916.47|927.27|916.47|927.26|916.46|2
1650240410000|2022-04-18 00:06:50|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1650240430000|2022-04-18 00:07:10|926.62|915.82|926.58|915.78|926.62|915.82|926.58|915.78|2
1650240450000|2022-04-18 00:07:30|926.4|915.6|926.75|915.95|926.75|915.95|926.4|915.6|2
1650240460000|2022-04-18 00:07:40|926.4|915.6|926.9|916.1|926.9|916.1|926.4|915.6|2
1650240470000|2022-04-18 00:07:50|926.85|916.05|926.85|916.05|926.85|916.05|926.85|916.05|1
1650240480000|2022-04-18 00:08:00|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1650240490000|2022-04-18 00:08:10|927.03|916.23|926.9|916.1|927.03|916.23|926.9|916.1|4
1650240510000|2022-04-18 00:08:30|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1650240570000|2022-04-18 00:09:30|926.08|915.28|925.9|915.1|926.08|915.28|925.9|915.1|2
1650240600000|2022-04-18 00:10:00|926.06|915.26|926.06|915.26|926.06|915.26|926.06|915.26|1
1650240610000|2022-04-18 00:10:10|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1650240630000|2022-04-18 00:10:30|926.06|915.26|925.9|915.1|926.66|915.86|925.9|915.1|4
1650240640000|2022-04-18 00:10:40|926.4|915.6|926.4|915.6|926.4|915.6|926.4|915.6|1
1650240660000|2022-04-18 00:11:00|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1650240710000|2022-04-18 00:11:50|927.06|916.26|926.9|916.1|927.06|916.26|926.9|916.1|3
1650240720000|2022-04-18 00:12:00|927.06|916.26|926.99|916.19|927.06|916.26|926.99|916.19|2
1650240730000|2022-04-18 00:12:10|927.46|916.66|927.46|916.66|927.46|916.66|927.46|916.66|1
1650240740000|2022-04-18 00:12:20|927.75|916.95|927.75|916.95|927.75|916.95|927.75|916.95|1
1650240750000|2022-04-18 00:12:30|927.9|917.1|927.9|917.1|927.98|917.18|927.9|917.1|3
1650240770000|2022-04-18 00:12:50|927.85|917.05|927.85|917.05|927.85|917.05|927.85|917.05|1
1650240790000|2022-04-18 00:13:10|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1650240800000|2022-04-18 00:13:20|927.98|917.18|928.06|917.26|928.39|917.59|927.98|917.18|3
1650240840000|2022-04-18 00:14:00|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1650240850000|2022-04-18 00:14:10|928.07|917.27|928.1|917.3|928.1|917.3|928.07|917.27|2
1650240860000|2022-04-18 00:14:20|928.15|917.35|928.9|918.1|928.9|918.1|928.15|917.35|3
1650240870000|2022-04-18 00:14:30|928.7|917.9|928.2|917.4|928.7|917.9|928.2|917.4|2
1650240880000|2022-04-18 00:14:40|928.15|917.35|928.2|917.4|928.7|917.9|928.15|917.35|8
1650240890000|2022-04-18 00:14:50|928|917.2|928.2|917.4|928.2|917.4|928|917.2|2
1650240900000|2022-04-18 00:15:00|928.05|917.25|928.9|918.1|929.03|918.23|928.05|917.25|7
1650240910000|2022-04-18 00:15:10|929.03|918.23|929.2|918.4|929.2|918.4|928.9|918.1|5
1650240930000|2022-04-18 00:15:30|929.05|918.25|929.2|918.4|929.2|918.4|929.05|918.25|2
1650240940000|2022-04-18 00:15:40|929|918.2|929.85|919.05|929.85|919.05|929|918.2|4
1650240950000|2022-04-18 00:15:50|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650240970000|2022-04-18 00:16:10|930.2|919.4|929.9|919.1|930.2|919.4|929.9|919.1|2
1650240980000|2022-04-18 00:16:20|930.28|919.48|930.51|919.71|930.51|919.71|930.28|919.48|4
1650240990000|2022-04-18 00:16:30|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650241040000|2022-04-18 00:17:20|930.53|919.73|930.9|920.1|930.9|920.1|930.53|919.73|2
1650241120000|2022-04-18 00:18:40|930.85|920.05|929.9|919.1|930.85|920.05|929.9|919.1|3
1650241130000|2022-04-18 00:18:50|930.25|919.45|930.75|919.95|930.75|919.95|930.25|919.45|2
1650241140000|2022-04-18 00:19:00|930.48|919.68|929.9|919.1|930.48|919.68|929.9|919.1|5
1650241150000|2022-04-18 00:19:10|929.79|918.99|929.62|918.82|929.79|918.99|929.62|918.82|4
1650241160000|2022-04-18 00:19:20|929.21|918.41|929.21|918.41|929.21|918.41|929.21|918.41|1
1650241170000|2022-04-18 00:19:30|929.05|918.25|929.05|918.25|929.05|918.25|929.05|918.25|1
1650241220000|2022-04-18 00:20:20|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1650241320000|2022-04-18 00:22:00|929.07|918.27|929.19|918.39|929.29|918.49|928.9|918.1|4
1650241340000|2022-04-18 00:22:20|928.9|918.1|929.19|918.39|929.19|918.39|928.9|918.1|4
1650241350000|2022-04-18 00:22:30|929.28|918.48|929.29|918.49|929.29|918.49|929.28|918.48|2
1650241360000|2022-04-18 00:22:40|929.35|918.55|929.69|918.89|929.69|918.89|929.35|918.55|2
1650241370000|2022-04-18 00:22:50|929.5|918.7|929.79|918.99|929.79|918.99|929.5|918.7|2
1650241400000|2022-04-18 00:23:20|929.85|919.05|929.85|919.05|929.85|919.05|929.85|919.05|1
1650241410000|2022-04-18 00:23:30|929.9|919.1|929.9|919.1|930.25|919.45|929.9|919.1|3
1650241420000|2022-04-18 00:23:40|930.3|919.5|931.4|920.6|931.4|920.6|930.3|919.5|4
1650241440000|2022-04-18 00:24:00|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650241550000|2022-04-18 00:25:50|930.93|920.13|930.9|920.1|930.93|920.13|930.9|920.1|2
1650241580000|2022-04-18 00:26:20|930.93|920.13|931.06|920.26|931.06|920.26|930.93|920.13|6
1650241590000|2022-04-18 00:26:30|931.05|920.25|930.9|920.1|931.06|920.26|930.9|920.1|3
1650241630000|2022-04-18 00:27:10|930.93|920.13|930.93|920.13|930.93|920.13|930.93|920.13|1
1650241660000|2022-04-18 00:27:40|931.09|920.29|931.14|920.34|931.3|920.5|931.09|920.29|7
1650241670000|2022-04-18 00:27:50|931.3|920.5|931.14|920.34|931.3|920.5|931.14|920.34|16
1650241680000|2022-04-18 00:28:00|931.3|920.5|931.42|920.62|931.56|920.76|931.14|920.34|6
1650241690000|2022-04-18 00:28:10|931.41|920.61|931.18|920.38|931.42|920.62|931.18|920.38|5
1650241700000|2022-04-18 00:28:20|931.17|920.37|931.18|920.38|931.52|920.72|931.17|920.37|9
1650241710000|2022-04-18 00:28:30|931.17|920.37|930.9|920.1|931.18|920.38|930.9|920.1|5
1650241850000|2022-04-18 00:30:50|930.8|920|930.4|919.6|930.8|920|930.4|919.6|2
1650241860000|2022-04-18 00:31:00|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650241960000|2022-04-18 00:32:40|930.05|919.25|930.05|919.25|930.05|919.25|930.05|919.25|1
1650241970000|2022-04-18 00:32:50|930.75|919.95|930.75|919.95|930.75|919.95|930.75|919.95|1
1650242000000|2022-04-18 00:33:20|930.8|920|930.8|920|930.8|920|930.8|920|1
1650242020000|2022-04-18 00:33:40|930.56|919.76|930.56|919.76|930.56|919.76|930.56|919.76|1
1650242040000|2022-04-18 00:34:00|930.4|919.6|929.9|919.1|930.4|919.6|929.9|919.1|2
1650242080000|2022-04-18 00:34:40|929.89|919.09|929.9|919.1|929.9|919.1|929.89|919.09|2
1650242120000|2022-04-18 00:35:20|929.55|918.75|929.55|918.75|929.55|918.75|929.55|918.75|1
1650242130000|2022-04-18 00:35:30|929.46|918.66|928.96|918.16|929.46|918.66|928.96|918.16|2
1650242140000|2022-04-18 00:35:40|928.9|918.1|928.45|917.65|928.9|918.1|928.45|917.65|2
1650242150000|2022-04-18 00:35:50|928.05|917.25|928.05|917.25|928.05|917.25|928.05|917.25|1
1650242160000|2022-04-18 00:36:00|927.8|917|927.9|917.1|927.9|917.1|927.8|917|2
1650242180000|2022-04-18 00:36:20|928.3|917.5|928.2|917.4|928.6|917.8|928.2|917.4|3
1650242190000|2022-04-18 00:36:30|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1650242220000|2022-04-18 00:37:00|928.7|917.9|928.7|917.9|928.7|917.9|928.7|917.9|1
1650242240000|2022-04-18 00:37:20|928.75|917.95|928.9|918.1|928.9|918.1|928.75|917.95|2
1650242260000|2022-04-18 00:37:40|928.75|917.95|928.75|917.95|928.75|917.95|928.75|917.95|1
1650242280000|2022-04-18 00:38:00|928.85|918.05|928.85|918.05|928.85|918.05|928.85|918.05|1
1650242330000|2022-04-18 00:38:50|928.8|918|929.9|919.1|929.9|919.1|928.8|918|5
1650242380000|2022-04-18 00:39:40|929.53|918.73|929.4|918.6|929.53|918.73|929.4|918.6|2
1650242390000|2022-04-18 00:39:50|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1650242430000|2022-04-18 00:40:30|929.15|918.35|929.9|919.1|929.9|919.1|929.15|918.35|3
1650242550000|2022-04-18 00:42:30|929.4|918.6|929.4|918.6|929.4|918.6|929.4|918.6|1
1650242590000|2022-04-18 00:43:10|929.78|918.98|929.78|918.98|929.78|918.98|929.78|918.98|1
1650242600000|2022-04-18 00:43:20|929.4|918.6|929.85|919.05|929.85|919.05|929.4|918.6|5
1650242610000|2022-04-18 00:43:30|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650242650000|2022-04-18 00:44:10|929.97|919.17|929.97|919.17|930.38|919.58|929.97|919.17|3
1650242660000|2022-04-18 00:44:20|930.07|919.27|930.03|919.23|930.13|919.33|930.03|919.23|3
1650242680000|2022-04-18 00:44:40|929.9|919.1|929.9|919.1|929.97|919.17|929.9|919.1|3
1650242730000|2022-04-18 00:45:30|929.4|918.6|929.4|918.6|929.4|918.6|929.4|918.6|1
1650242740000|2022-04-18 00:45:40|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1650242800000|2022-04-18 00:46:40|929.07|918.27|929.23|918.43|929.23|918.43|929.07|918.27|2
1650242820000|2022-04-18 00:47:00|929.58|918.78|929.58|918.78|929.58|918.78|929.58|918.78|1
1650242830000|2022-04-18 00:47:10|929.6|918.8|929.75|918.95|929.75|918.95|929.6|918.8|2
1650242840000|2022-04-18 00:47:20|929.73|918.93|929.73|918.93|929.73|918.93|929.73|918.93|1
1650242880000|2022-04-18 00:48:00|929.6|918.8|929.6|918.8|929.6|918.8|929.6|918.8|1
1650242900000|2022-04-18 00:48:20|929.7|918.9|929.7|918.9|929.7|918.9|929.7|918.9|1
1650242910000|2022-04-18 00:48:30|929.65|918.85|929.65|918.85|929.65|918.85|929.65|918.85|1
1650242920000|2022-04-18 00:48:40|929.5|918.7|929.5|918.7|929.5|918.7|929.5|918.7|1
1650242940000|2022-04-18 00:49:00|929.45|918.65|929.45|918.65|929.45|918.65|929.45|918.65|1
1650242960000|2022-04-18 00:49:20|929.5|918.7|929.5|918.7|929.5|918.7|929.5|918.7|1
1650242970000|2022-04-18 00:49:30|929.55|918.75|929.55|918.75|929.55|918.75|929.55|918.75|1
1650243010000|2022-04-18 00:50:10|929.35|918.55|929.35|918.55|929.35|918.55|929.35|918.55|1
1650243020000|2022-04-18 00:50:20|929.05|918.25|929.05|918.25|929.05|918.25|929.05|918.25|1
1650243030000|2022-04-18 00:50:30|928.9|918.1|928.81|918.01|929.04|918.24|928.81|918.01|5
1650243040000|2022-04-18 00:50:40|928.56|917.76|928.31|917.51|928.56|917.76|928.31|917.51|7
1650243050000|2022-04-18 00:50:50|928.61|917.81|928.61|917.81|928.61|917.81|928.61|917.81|1
1650243060000|2022-04-18 00:51:00|928.81|918.01|928.86|918.06|928.86|918.06|928.81|918.01|4
1650243070000|2022-04-18 00:51:10|929.15|918.35|929.7|918.9|929.7|918.9|929.15|918.35|2
1650243090000|2022-04-18 00:51:30|929.81|919.01|930.14|919.34|930.5|919.7|929.81|919.01|7
1650243120000|2022-04-18 00:52:00|930.05|919.25|930.7|919.9|930.9|920.1|930.05|919.25|6
1650243190000|2022-04-18 00:53:10|930.75|919.95|930.83|920.03|930.83|920.03|930.75|919.95|2
1650243230000|2022-04-18 00:53:50|931|920.2|931.4|920.6|931.4|920.6|930.9|920.1|3
1650243240000|2022-04-18 00:54:00|931.85|921.05|931.85|921.05|931.85|921.05|931.85|921.05|1
1650243250000|2022-04-18 00:54:10|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1650243430000|2022-04-18 00:57:10|931.82|921.02|931.75|920.95|931.82|921.02|931.75|920.95|2
1650243450000|2022-04-18 00:57:30|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1650243460000|2022-04-18 00:57:40|932.05|921.25|932.37|921.57|932.37|921.57|932.05|921.25|3
1650243470000|2022-04-18 00:57:50|932.6|921.8|932.6|921.8|932.6|921.8|932.6|921.8|1
1650243490000|2022-04-18 00:58:10|932.65|921.85|932.7|921.9|932.7|921.9|932.65|921.85|2
1650243500000|2022-04-18 00:58:20|932.65|921.85|932.65|921.85|932.65|921.85|932.65|921.85|1
1650243510000|2022-04-18 00:58:30|932.6|921.8|932.6|921.8|932.6|921.8|932.6|921.8|1
1650243520000|2022-04-18 00:58:40|932.45|921.65|932.4|921.6|932.45|921.65|932.4|921.6|2
1650243540000|2022-04-18 00:59:00|932.34|921.54|932.34|921.54|932.34|921.54|932.34|921.54|1
1650243580000|2022-04-18 00:59:40|932.35|921.55|932.35|921.55|932.35|921.55|932.35|921.55|1
1650243590000|2022-04-18 00:59:50|931.85|921.05|931.84|921.04|931.85|921.05|931.84|921.04|2
1650243600000|2022-04-18 01:00:00|931.7|920.9|931.7|920.9|931.7|920.9|931.7|920.9|1
1650243680000|2022-04-18 01:01:20|931.95|921.15|931.9|921.1|931.95|921.15|931.9|921.1|2
1650243690000|2022-04-18 01:01:30|931.87|921.07|931.9|921.1|931.9|921.1|931.87|921.07|2
1650243720000|2022-04-18 01:02:00|932.01|921.21|931.9|921.1|932.05|921.25|931.9|921.1|3
1650243730000|2022-04-18 01:02:10|931.95|921.15|931.95|921.15|931.95|921.15|931.95|921.15|1
1650243740000|2022-04-18 01:02:20|932.3|921.5|931.9|921.1|932.3|921.5|931.9|921.1|2
1650243770000|2022-04-18 01:02:50|931.75|920.95|931.9|921.1|931.9|921.1|931.75|920.95|3
1650243780000|2022-04-18 01:03:00|931.7|920.9|931.7|920.9|931.7|920.9|931.7|920.9|1
1650243790000|2022-04-18 01:03:10|931.9|921.1|931.7|920.9|931.9|921.1|931.7|920.9|2
1650243810000|2022-04-18 01:03:30|931.9|921.1|932.1|921.3|932.1|921.3|931.9|921.1|2
1650243820000|2022-04-18 01:03:40|932.65|921.85|932.65|921.85|932.65|921.85|932.65|921.85|1
1650243880000|2022-04-18 01:04:40|932.9|922.1|932.9|922.1|933.3|922.5|932.9|922.1|3
1650243890000|2022-04-18 01:04:50|933.07|922.27|932.9|922.1|933.07|922.27|932.9|922.1|2
1650243900000|2022-04-18 01:05:00|933.15|922.35|932.9|922.1|933.15|922.35|932.9|922.1|2
1650243920000|2022-04-18 01:05:20|933.25|922.45|932.9|922.1|933.25|922.45|932.9|922.1|2
1650243930000|2022-04-18 01:05:30|933.28|922.48|933.27|922.47|933.53|922.73|933.27|922.47|7
1650243940000|2022-04-18 01:05:40|933.62|922.82|933.68|922.88|933.68|922.88|933.62|922.82|2
1650243950000|2022-04-18 01:05:50|933.38|922.58|933.63|922.83|933.68|922.88|933.38|922.58|8
1650243960000|2022-04-18 01:06:00|933.53|922.73|933.53|922.73|933.53|922.73|933.53|922.73|1
1650243970000|2022-04-18 01:06:10|933.38|922.58|933.38|922.58|933.43|922.63|933.38|922.58|3
1650243980000|2022-04-18 01:06:20|933.3|922.5|933.53|922.73|933.53|922.73|933.3|922.5|2
1650244010000|2022-04-18 01:06:50|933.43|922.63|933.43|922.63|933.43|922.63|933.4|922.6|3
1650244020000|2022-04-18 01:07:00|933.42|922.62|933.43|922.63|933.43|922.63|933.42|922.62|2
1650244030000|2022-04-18 01:07:10|933.65|922.85|933.65|922.85|933.65|922.85|933.65|922.85|1
1650244040000|2022-04-18 01:07:20|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650244060000|2022-04-18 01:07:40|934.17|923.37|934.26|923.46|934.65|923.85|934.17|923.37|4
1650244070000|2022-04-18 01:07:50|934.03|923.23|934.26|923.46|934.6|923.8|934.03|923.23|4
1650244080000|2022-04-18 01:08:00|934.1|923.3|934.26|923.46|934.76|923.96|934.1|923.3|4
1650244100000|2022-04-18 01:08:20|934.3|923.5|934.3|923.5|934.3|923.5|934.3|923.5|1
1650244120000|2022-04-18 01:08:40|934.57|923.77|934.67|923.87|934.67|923.87|934.57|923.77|2
1650244130000|2022-04-18 01:08:50|934.4|923.6|934.76|923.96|934.76|923.96|934.4|923.6|8
1650244140000|2022-04-18 01:09:00|934.66|923.86|934.76|923.96|934.76|923.96|934.55|923.75|3
1650244160000|2022-04-18 01:09:20|934.57|923.77|934.76|923.96|934.76|923.96|934.57|923.77|4
1650244180000|2022-04-18 01:09:40|934.68|923.88|934.76|923.96|934.76|923.96|934.68|923.88|2
1650244190000|2022-04-18 01:09:50|934.71|923.91|934.76|923.96|934.76|923.96|934.64|923.84|3
1650244200000|2022-04-18 01:10:00|934.9|924.1|934.96|924.16|934.96|924.16|934.9|924.1|2
1650244210000|2022-04-18 01:10:10|935.1|924.3|935.27|924.47|935.27|924.47|935.1|924.3|2
1650244220000|2022-04-18 01:10:20|935.39|924.59|935.2|924.4|935.39|924.59|935.2|924.4|3
1650244240000|2022-04-18 01:10:40|935.05|924.25|935.05|924.25|935.05|924.25|935.05|924.25|1
1650244300000|2022-04-18 01:11:40|934.9|924.1|934.9|924.1|934.9|924.1|934.6|923.8|4
1650244320000|2022-04-18 01:12:00|934.75|923.95|934.9|924.1|934.9|924.1|934.75|923.95|2
1650244330000|2022-04-18 01:12:10|934.76|923.96|934.85|924.05|934.85|924.05|934.76|923.96|2
1650244340000|2022-04-18 01:12:20|934.9|924.1|934.76|923.96|934.9|924.1|934.76|923.96|2
1650244350000|2022-04-18 01:12:30|934.58|923.78|934.9|924.1|934.9|924.1|934.58|923.78|2
1650244360000|2022-04-18 01:12:40|934.8|924|934.8|924|934.8|924|934.8|924|1
1650244370000|2022-04-18 01:12:50|934.75|923.95|934.75|923.95|934.75|923.95|934.75|923.95|1
1650244380000|2022-04-18 01:13:00|934.57|923.77|935.18|924.38|935.18|924.38|934.57|923.77|4
1650244390000|2022-04-18 01:13:10|935.06|924.26|934.9|924.1|935.06|924.26|934.9|924.1|2
1650244510000|2022-04-18 01:15:10|934.73|923.93|934.73|923.93|934.73|923.93|934.73|923.93|1
1650244520000|2022-04-18 01:15:20|934.64|923.84|934.56|923.76|934.64|923.84|934.45|923.65|4
1650244550000|2022-04-18 01:15:50|934.55|923.75|934.55|923.75|934.55|923.75|934.55|923.75|1
1650244560000|2022-04-18 01:16:00|934.66|923.86|934.55|923.75|934.66|923.86|934.55|923.75|2
1650244600000|2022-04-18 01:16:40|934|923.2|934|923.2|934|923.2|934|923.2|1
1650244610000|2022-04-18 01:16:50|933.95|923.15|934.05|923.25|934.05|923.25|933.95|923.15|2
1650244630000|2022-04-18 01:17:10|933.95|923.15|933.95|923.15|933.95|923.15|933.95|923.15|1
1650244660000|2022-04-18 01:17:40|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650244670000|2022-04-18 01:17:50|933.64|922.84|933.64|922.84|933.64|922.84|933.64|922.84|1
1650244680000|2022-04-18 01:18:00|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650244690000|2022-04-18 01:18:10|933.85|923.05|933.57|922.77|933.85|923.05|933.57|922.77|2
1650244700000|2022-04-18 01:18:20|933.63|922.83|933.57|922.77|933.63|922.83|933.12|922.32|3
1650244710000|2022-04-18 01:18:30|933.9|923.1|933.9|923.1|933.95|923.15|933.9|923.1|3
1650244730000|2022-04-18 01:18:50|933.57|922.77|933.57|922.77|933.57|922.77|933.57|922.77|1
1650244740000|2022-04-18 01:19:00|933.47|922.67|933.47|922.67|933.47|922.67|933.47|922.67|1
1650244750000|2022-04-18 01:19:10|933.45|922.65|933.45|922.65|933.57|922.77|933.07|922.27|9
1650244760000|2022-04-18 01:19:20|933.47|922.67|933.05|922.25|933.47|922.67|933.05|922.25|8
1650244770000|2022-04-18 01:19:30|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1650244780000|2022-04-18 01:19:40|932.7|921.9|932.9|922.1|932.9|922.1|932.7|921.9|3
1650244790000|2022-04-18 01:19:50|932.78|921.98|932.8|922|932.8|922|932.78|921.98|2
1650244800000|2022-04-18 01:20:00|932.4|921.6|932.8|922|932.9|922.1|932.4|921.6|8
1650244810000|2022-04-18 01:20:10|932.4|921.6|932.4|921.6|932.4|921.6|932.4|921.6|1
1650244820000|2022-04-18 01:20:20|932.15|921.35|932.4|921.6|932.4|921.6|932.15|921.35|3
1650244840000|2022-04-18 01:20:40|932.1|921.3|932.1|921.3|932.1|921.3|932.1|921.3|1
1650244850000|2022-04-18 01:20:50|932.4|921.6|932.4|921.6|932.4|921.6|932.4|921.6|1
1650244860000|2022-04-18 01:21:00|932.05|921.25|932.05|921.25|932.05|921.25|932.05|921.25|1
1650244890000|2022-04-18 01:21:30|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1650244910000|2022-04-18 01:21:50|931.75|920.95|930.9|920.1|931.75|920.95|930.9|920.1|3
1650244930000|2022-04-18 01:22:10|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650244950000|2022-04-18 01:22:30|929.53|918.73|929.9|919.1|929.9|919.1|929.53|918.73|2
1650244960000|2022-04-18 01:22:40|929.82|919.02|929.4|918.6|929.82|919.02|929.32|918.52|3
1650244970000|2022-04-18 01:22:50|929.04|918.24|929.04|918.24|929.04|918.24|929.04|918.24|1
1650244980000|2022-04-18 01:23:00|929.15|918.35|929.15|918.35|929.15|918.35|929.15|918.35|1
1650244990000|2022-04-18 01:23:10|929.4|918.6|929|918.2|929.4|918.6|929|918.2|2
1650245010000|2022-04-18 01:23:30|929.65|918.85|929.65|918.85|929.65|918.85|929.65|918.85|1
1650245030000|2022-04-18 01:23:50|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650245040000|2022-04-18 01:24:00|929.81|919.01|929.9|919.1|929.9|919.1|929.81|919.01|2
1650245070000|2022-04-18 01:24:30|929.65|918.85|929.65|918.85|929.65|918.85|929.65|918.85|1
1650245080000|2022-04-18 01:24:40|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650245110000|2022-04-18 01:25:10|929.8|919|929.8|919|929.8|919|929.8|919|1
1650245140000|2022-04-18 01:25:40|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650245190000|2022-04-18 01:26:30|929.85|919.05|929.85|919.05|929.85|919.05|929.85|919.05|1
1650245240000|2022-04-18 01:27:20|929.8|919|929.8|919|929.8|919|929.8|919|1
1650245260000|2022-04-18 01:27:40|929.4|918.6|929.4|918.6|929.4|918.6|929.4|918.6|1
1650245270000|2022-04-18 01:27:50|929.41|918.61|929.4|918.6|929.71|918.91|928.95|918.15|5
1650245280000|2022-04-18 01:28:00|929.9|919.1|929.9|919.1|930.04|919.24|929.9|919.1|3
1650245330000|2022-04-18 01:28:50|930.1|919.3|929.9|919.1|930.1|919.3|929.9|919.1|2
1650245340000|2022-04-18 01:29:00|930.05|919.25|930.05|919.25|930.05|919.25|930.05|919.25|1
1650245350000|2022-04-18 01:29:10|930.3|919.5|930.8|920|930.8|920|930.24|919.44|4
1650245360000|2022-04-18 01:29:20|930.68|919.88|930.3|919.5|930.68|919.88|930.18|919.38|3
1650245370000|2022-04-18 01:29:30|930.54|919.74|930.9|920.1|930.9|920.1|930.54|919.74|2
1650245380000|2022-04-18 01:29:40|930.52|919.72|930.52|919.72|930.52|919.72|930.52|919.72|1
1650245400000|2022-04-18 01:30:00|930.26|919.46|930.12|919.32|930.4|919.6|930.12|919.32|4
1650245410000|2022-04-18 01:30:10|930.24|919.44|930.9|920.1|930.9|920.1|930.02|919.22|6
1650245440000|2022-04-18 01:30:40|931.05|920.25|931.05|920.25|931.05|920.25|931.05|920.25|1
1650245460000|2022-04-18 01:31:00|931.4|920.6|931|920.2|931.4|920.6|931|920.2|2
1650245490000|2022-04-18 01:31:30|931.32|920.52|931.32|920.52|931.32|920.52|931.31|920.51|3
1650245500000|2022-04-18 01:31:40|931.31|920.51|931.32|920.52|931.32|920.52|931.31|920.51|4
1650245510000|2022-04-18 01:31:50|931.31|920.51|931.32|920.52|931.32|920.52|931.31|920.51|6
1650245520000|2022-04-18 01:32:00|931.31|920.51|930.9|920.1|931.56|920.76|930.9|920.1|3
1650245600000|2022-04-18 01:33:20|930.87|920.07|930.87|920.07|930.87|920.07|930.87|920.07|1
1650245630000|2022-04-18 01:33:50|930.41|919.61|930.85|920.05|930.85|920.05|930.41|919.61|3
1650245640000|2022-04-18 01:34:00|930.68|919.88|930.85|920.05|930.85|920.05|930.68|919.88|2
1650245660000|2022-04-18 01:34:20|929.9|919.1|930.56|919.76|930.85|920.05|929.8|919|9
1650245670000|2022-04-18 01:34:30|930.35|919.55|930.5|919.7|930.5|919.7|930.35|919.55|2
1650245680000|2022-04-18 01:34:40|930.45|919.65|930.45|919.65|930.45|919.65|930.45|919.65|1
1650245690000|2022-04-18 01:34:50|930|919.2|931.32|920.52|931.72|920.92|930|919.2|6
1650245710000|2022-04-18 01:35:10|931.49|920.69|931.14|920.34|931.67|920.87|931.14|920.34|5
1650245720000|2022-04-18 01:35:20|930.9|920.1|930.9|920.1|931.14|920.34|930.9|920.1|4
1650245810000|2022-04-18 01:36:50|930.5|919.7|930.9|920.1|930.9|920.1|930.5|919.7|2
1650245820000|2022-04-18 01:37:00|930.77|919.97|930.9|920.1|930.9|920.1|930.6|919.8|3
1650245840000|2022-04-18 01:37:20|931.02|920.22|930.9|920.1|931.29|920.49|930.9|920.1|4
1650245880000|2022-04-18 01:38:00|931.02|920.22|931.9|921.1|931.9|921.1|931.02|920.22|4
1650245910000|2022-04-18 01:38:30|932.35|921.55|932.35|921.55|932.35|921.55|932.35|921.55|1
1650245940000|2022-04-18 01:39:00|932.55|921.75|932.55|921.75|932.55|921.75|932.55|921.75|1
1650245950000|2022-04-18 01:39:10|932.9|922.1|932.6|921.8|932.9|922.1|932.6|921.8|2
1650245960000|2022-04-18 01:39:20|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1650245970000|2022-04-18 01:39:30|933.04|922.24|932.9|922.1|933.47|922.67|932.9|922.1|3
1650245990000|2022-04-18 01:39:50|933.28|922.48|933.18|922.38|933.28|922.48|933.18|922.38|2
1650246000000|2022-04-18 01:40:00|933.05|922.25|933.25|922.45|933.59|922.79|933.05|922.25|3
1650246010000|2022-04-18 01:40:10|933.06|922.26|933.16|922.36|933.4|922.6|933.06|922.26|3
1650246030000|2022-04-18 01:40:30|933.35|922.55|933.18|922.38|933.35|922.55|933.18|922.38|2
1650246040000|2022-04-18 01:40:40|933.59|922.79|933.25|922.45|933.59|922.79|933.25|922.45|2
1650246050000|2022-04-18 01:40:50|933.4|922.6|933.4|922.6|933.4|922.6|933.4|922.6|1
1650246060000|2022-04-18 01:41:00|933|922.2|933|922.2|933|922.2|933|922.2|1
1650246070000|2022-04-18 01:41:10|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650246120000|2022-04-18 01:42:00|933.63|922.83|933.63|922.83|933.75|922.95|933.63|922.83|3
1650246130000|2022-04-18 01:42:10|933.75|922.95|933.75|922.95|933.75|922.95|933.64|922.84|6
1650246140000|2022-04-18 01:42:20|933.53|922.73|933.53|922.73|933.55|922.75|933.53|922.73|15
1650246150000|2022-04-18 01:42:30|933.55|922.75|933.53|922.73|933.65|922.85|933.15|922.35|5
1650246180000|2022-04-18 01:43:00|933.66|922.86|933.75|922.95|933.75|922.95|933.66|922.86|2
1650246260000|2022-04-18 01:44:20|933.4|922.6|933.4|922.6|933.4|922.6|933.4|922.6|1
1650246290000|2022-04-18 01:44:50|933.2|922.4|932.9|922.1|933.2|922.4|932.9|922.1|2
1650246360000|2022-04-18 01:46:00|932.8|922|932.8|922|932.8|922|932.8|922|1
1650246370000|2022-04-18 01:46:10|932.51|921.71|932.21|921.41|932.51|921.71|932.21|921.41|2
1650246380000|2022-04-18 01:46:20|931.95|921.15|931.95|921.15|931.95|921.15|931.95|921.15|1
1650246400000|2022-04-18 01:46:40|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1650246510000|2022-04-18 01:48:30|932.35|921.55|932.85|922.05|932.85|922.05|932.35|921.55|2
1650246520000|2022-04-18 01:48:40|932.74|921.94|932.4|921.6|932.74|921.94|932.4|921.6|2
1650246530000|2022-04-18 01:48:50|932.55|921.75|932.55|921.75|932.55|921.75|932.55|921.75|1
1650246540000|2022-04-18 01:49:00|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1650246570000|2022-04-18 01:49:30|933.3|922.5|933.14|922.34|933.3|922.5|933.14|922.34|2
1650246580000|2022-04-18 01:49:40|933.4|922.6|933.4|922.6|933.4|922.6|933.19|922.39|3
1650246600000|2022-04-18 01:50:00|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650246610000|2022-04-18 01:50:10|933.6|922.8|933.9|923.1|933.9|923.1|933.6|922.8|4
1650246700000|2022-04-18 01:51:40|934.4|923.6|934.4|923.6|934.4|923.6|934.4|923.6|1
1650246720000|2022-04-18 01:52:00|934.75|923.95|934.75|923.95|934.75|923.95|934.75|923.95|1
1650246740000|2022-04-18 01:52:20|934.8|924|934.8|924|934.8|924|934.8|924|1
1650246750000|2022-04-18 01:52:30|934.85|924.05|934.85|924.05|934.85|924.05|934.85|924.05|1
1650246760000|2022-04-18 01:52:40|934.8|924|934.8|924|934.8|924|934.8|924|1
1650246780000|2022-04-18 01:53:00|934.85|924.05|934.85|924.05|934.85|924.05|934.85|924.05|1
1650246810000|2022-04-18 01:53:30|934.8|924|934.8|924|934.8|924|934.8|924|1
1650246840000|2022-04-18 01:54:00|934.75|923.95|934.75|923.95|934.75|923.95|934.75|923.95|1
1650246850000|2022-04-18 01:54:10|934.9|924.1|934.8|924|934.9|924.1|934.8|924|2
1650246860000|2022-04-18 01:54:20|934.85|924.05|934.85|924.05|934.85|924.05|934.85|924.05|1
1650246880000|2022-04-18 01:54:40|934.6|923.8|934.9|924.1|935.01|924.21|934.6|923.8|4
1650246890000|2022-04-18 01:54:50|935.4|924.6|934.9|924.1|935.4|924.6|934.9|924.1|4
1650246900000|2022-04-18 01:55:00|935.1|924.3|934.9|924.1|935.1|924.3|934.9|924.1|4
1650246910000|2022-04-18 01:55:10|935.15|924.35|935.65|924.85|935.65|924.85|935.15|924.35|2
1650246920000|2022-04-18 01:55:20|935.85|925.05|935.75|924.95|935.85|925.05|935.75|924.95|2
1650246960000|2022-04-18 01:56:00|935.85|925.05|935.85|925.05|935.85|925.05|935.85|925.05|1
1650246970000|2022-04-18 01:56:10|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1650247000000|2022-04-18 01:56:40|936.03|925.23|936.06|925.26|936.52|925.72|936.03|925.23|4
1650247020000|2022-04-18 01:57:00|935.99|925.19|935.9|925.1|935.99|925.19|935.9|925.1|2
1650247080000|2022-04-18 01:58:00|936|925.2|936|925.2|936|925.2|936|925.2|1
1650247170000|2022-04-18 01:59:30|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1650247200000|2022-04-18 02:00:00|935.45|924.65|935.91|925.11|935.91|925.11|935.45|924.65|6
1650247210000|2022-04-18 02:00:10|935.9|925.1|936|925.2|936|925.2|935.9|925.1|2
1650247230000|2022-04-18 02:00:30|935.9|925.1|935.76|924.96|935.9|925.1|935.35|924.55|6
1650247240000|2022-04-18 02:00:40|935.9|925.1|935.9|925.1|935.9|925.1|935.8|925|5
1650247260000|2022-04-18 02:01:00|935.67|924.87|935.9|925.1|935.9|925.1|935.3|924.5|4
1650247270000|2022-04-18 02:01:10|935.58|924.78|935.55|924.75|935.58|924.78|935.55|924.75|2
1650247280000|2022-04-18 02:01:20|935.93|925.13|936|925.2|936|925.2|935.92|925.12|3
1650247300000|2022-04-18 02:01:40|936.11|925.31|936.01|925.21|936.11|925.31|936.01|925.21|2
1650247320000|2022-04-18 02:02:00|936.11|925.31|936.11|925.31|936.4|925.6|936.11|925.31|5
1650247330000|2022-04-18 02:02:10|936.15|925.35|936.11|925.31|936.15|925.35|936.11|925.31|2
1650247340000|2022-04-18 02:02:20|936.22|925.42|936.13|925.33|936.22|925.42|936.11|925.31|3
1650247360000|2022-04-18 02:02:40|936.18|925.38|936.19|925.39|936.19|925.39|936.13|925.33|3
1650247370000|2022-04-18 02:02:50|936.13|925.33|936.17|925.37|936.17|925.37|936.13|925.33|2
1650247380000|2022-04-18 02:03:00|936.26|925.46|936.17|925.37|936.28|925.48|936.17|925.37|4
1650247390000|2022-04-18 02:03:10|936.59|925.79|936.76|925.96|936.76|925.96|936.59|925.79|2
1650247400000|2022-04-18 02:03:20|936.73|925.93|936.34|925.54|936.76|925.96|936.34|925.54|3
1650247410000|2022-04-18 02:03:30|936.35|925.55|936.37|925.57|936.37|925.57|936.35|925.55|2
1650247420000|2022-04-18 02:03:40|936.44|925.64|936.44|925.64|936.44|925.64|936.44|925.64|1
1650247430000|2022-04-18 02:03:50|936.3|925.5|936.3|925.5|936.3|925.5|936.3|925.5|1
1650247440000|2022-04-18 02:04:00|936.25|925.45|936.25|925.45|936.25|925.45|936.25|925.45|1
1650247450000|2022-04-18 02:04:10|936.3|925.5|936.3|925.5|936.3|925.5|936.3|925.5|1
1650247480000|2022-04-18 02:04:40|936.25|925.45|936.1|925.3|936.25|925.45|936.1|925.3|2
1650247500000|2022-04-18 02:05:00|936.05|925.25|936.05|925.25|936.05|925.25|936.05|925.25|1
1650247540000|2022-04-18 02:05:40|936.1|925.3|936.1|925.3|936.1|925.3|936.1|925.3|1
1650247560000|2022-04-18 02:06:00|936.15|925.35|936.15|925.35|936.15|925.35|936.15|925.35|1
1650247570000|2022-04-18 02:06:10|936.3|925.5|936.3|925.5|936.3|925.5|936.3|925.5|1
1650247590000|2022-04-18 02:06:30|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1650247620000|2022-04-18 02:07:00|936.3|925.5|936.3|925.5|936.3|925.5|936.3|925.5|1
1650247650000|2022-04-18 02:07:30|936.45|925.65|936.6|925.8|936.6|925.8|936.45|925.65|2
1650247680000|2022-04-18 02:08:00|936.5|925.7|936.82|926.02|936.82|926.02|936.5|925.7|2
1650247770000|2022-04-18 02:09:30|936.92|926.12|936.92|926.12|936.92|926.12|936.92|926.12|1
1650247780000|2022-04-18 02:09:40|936.97|926.17|936.82|926.02|936.97|926.17|936.82|926.02|2
1650247830000|2022-04-18 02:10:30|936.85|926.05|936.85|926.05|936.85|926.05|936.85|926.05|1
1650247840000|2022-04-18 02:10:40|936.9|926.1|937.3|926.5|937.3|926.5|936.9|926.1|2
1650247860000|2022-04-18 02:11:00|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650248070000|2022-04-18 02:14:30|936.91|926.11|936.71|925.91|936.91|926.11|936.71|925.91|2
1650248080000|2022-04-18 02:14:40|936.05|925.25|936.05|925.25|936.05|925.25|936.05|925.25|1
1650248130000|2022-04-18 02:15:30|935.9|925.1|935.3|924.5|935.9|925.1|934.9|924.1|5
1650248140000|2022-04-18 02:15:40|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650248170000|2022-04-18 02:16:10|935.3|924.5|935.3|924.5|935.3|924.5|935.28|924.48|13
1650248180000|2022-04-18 02:16:20|935.28|924.48|935.3|924.5|935.3|924.5|935.28|924.48|20
1650248190000|2022-04-18 02:16:30|935.28|924.48|935.3|924.5|935.3|924.5|935.28|924.48|20
1650248200000|2022-04-18 02:16:40|935.28|924.48|935.4|924.6|935.4|924.6|935.25|924.45|12
1650248220000|2022-04-18 02:17:00|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1650248240000|2022-04-18 02:17:20|935.45|924.65|934.95|924.15|935.45|924.65|934.95|924.15|2
1650248260000|2022-04-18 02:17:40|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650248430000|2022-04-18 02:20:30|935.09|924.29|935.73|924.93|935.73|924.93|935.09|924.29|3
1650248490000|2022-04-18 02:21:30|935.85|925.05|935.9|925.1|935.9|925.1|935.85|925.05|2
1650248650000|2022-04-18 02:24:10|935.85|925.05|935.45|924.65|935.85|925.05|935.45|924.65|2
1650248670000|2022-04-18 02:24:30|935|924.2|935|924.2|935|924.2|934.95|924.15|4
1650248700000|2022-04-18 02:25:00|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650248760000|2022-04-18 02:26:00|934.8|924|934.8|924|934.8|924|934.8|924|1
1650248770000|2022-04-18 02:26:10|934.7|923.9|934.7|923.9|934.7|923.9|934.7|923.9|1
1650248790000|2022-04-18 02:26:30|934.75|923.95|934.7|923.9|934.75|923.95|934.7|923.9|2
1650248840000|2022-04-18 02:27:20|934.85|924.05|934.9|924.1|934.9|924.1|934.85|924.05|2
1650248900000|2022-04-18 02:28:20|935.11|924.31|935.11|924.31|935.11|924.31|935.11|924.31|1
1650248910000|2022-04-18 02:28:30|935.61|924.81|935.84|925.04|935.84|925.04|935.61|924.81|2
1650248930000|2022-04-18 02:28:50|935.44|924.64|935.85|925.05|935.85|925.05|935.44|924.64|4
1650248940000|2022-04-18 02:29:00|935.84|925.04|935.84|925.04|935.84|925.04|935.66|924.86|3
1650248950000|2022-04-18 02:29:10|935.75|924.95|935.84|925.04|935.84|925.04|935.74|924.94|3
1650248960000|2022-04-18 02:29:20|935.8|925|935.9|925.1|935.9|925.1|935.79|924.99|4
1650249050000|2022-04-18 02:30:50|935.95|925.15|936.35|925.55|936.35|925.55|935.95|925.15|2
1650249060000|2022-04-18 02:31:00|936.5|925.7|936.49|925.69|936.5|925.7|936.3|925.5|3
1650249070000|2022-04-18 02:31:10|936.79|925.99|936.9|926.1|936.9|926.1|936.79|925.99|2
1650249080000|2022-04-18 02:31:20|937.04|926.24|937.04|926.24|937.04|926.24|937.04|926.24|1
1650249090000|2022-04-18 02:31:30|936.93|926.13|937.04|926.24|937.04|926.24|936.93|926.13|2
1650249120000|2022-04-18 02:32:00|936.93|926.13|937.04|926.24|937.04|926.24|936.93|926.13|2
1650249130000|2022-04-18 02:32:10|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650249140000|2022-04-18 02:32:20|937.04|926.24|937.04|926.24|937.04|926.24|937.04|926.24|1
1650249160000|2022-04-18 02:32:40|937.12|926.32|937.12|926.32|937.12|926.32|937.12|926.32|1
1650249180000|2022-04-18 02:33:00|937.27|926.47|937.26|926.46|937.28|926.48|937.18|926.38|4
1650249200000|2022-04-18 02:33:20|937.28|926.48|937.17|926.37|937.28|926.48|937.17|926.37|3
1650249220000|2022-04-18 02:33:40|937.65|926.85|937.65|926.85|937.65|926.85|937.65|926.85|1
1650249230000|2022-04-18 02:33:50|937.5|926.7|937.34|926.54|937.5|926.7|937.14|926.34|4
1650249240000|2022-04-18 02:34:00|937.32|926.52|937.29|926.49|937.35|926.55|937.29|926.49|4
1650249250000|2022-04-18 02:34:10|937.3|926.5|937.15|926.35|937.3|926.5|937.15|926.35|3
1650249260000|2022-04-18 02:34:20|937.24|926.44|937.29|926.49|937.29|926.49|937.24|926.44|2
1650249270000|2022-04-18 02:34:30|937.45|926.65|937.45|926.65|937.45|926.65|937.45|926.65|1
1650249300000|2022-04-18 02:35:00|937.25|926.45|937.25|926.45|937.25|926.45|937.25|926.45|1
1650249460000|2022-04-18 02:37:40|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650249490000|2022-04-18 02:38:10|937.64|926.84|937.05|926.25|937.64|926.84|937|926.2|5
1650249500000|2022-04-18 02:38:20|936.95|926.15|936.95|926.15|936.95|926.15|936.95|926.15|1
1650249530000|2022-04-18 02:38:50|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650249540000|2022-04-18 02:39:00|936.85|926.05|936.85|926.05|936.85|926.05|936.85|926.05|1
1650249550000|2022-04-18 02:39:10|936.79|925.99|936.79|925.99|936.79|925.99|936.79|925.99|1
1650249580000|2022-04-18 02:39:40|936.55|925.75|936.37|925.57|936.55|925.75|936.37|925.57|2
1650249600000|2022-04-18 02:40:00|936.6|925.8|936.74|925.94|936.74|925.94|936.45|925.65|3
1650249610000|2022-04-18 02:40:10|936.29|925.49|936.29|925.49|936.29|925.49|936.29|925.49|1
1650249660000|2022-04-18 02:41:00|936.2|925.4|936.9|926.1|936.9|926.1|936.2|925.4|3
1650249670000|2022-04-18 02:41:10|937.28|926.48|936.9|926.1|937.28|926.48|936.9|926.1|3
1650249730000|2022-04-18 02:42:10|936.57|925.77|936.57|925.77|936.57|925.77|936.57|925.77|1
1650249750000|2022-04-18 02:42:30|936.6|925.8|936.6|925.8|936.6|925.8|936.6|925.8|1
1650249760000|2022-04-18 02:42:40|936.57|925.77|936.47|925.67|936.57|925.77|936.47|925.67|2
1650249770000|2022-04-18 02:42:50|936.3|925.5|936.44|925.64|936.44|925.64|936.3|925.5|2
1650249780000|2022-04-18 02:43:00|936.35|925.55|936.47|925.67|936.47|925.67|936.35|925.55|3
1650249810000|2022-04-18 02:43:30|936.6|925.8|936.6|925.8|936.6|925.8|936.6|925.8|1
1650249840000|2022-04-18 02:44:00|936.75|925.95|936.75|925.95|936.75|925.95|936.75|925.95|1
1650249870000|2022-04-18 02:44:30|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650249900000|2022-04-18 02:45:00|936.99|926.19|937.4|926.6|937.4|926.6|936.99|926.19|2
1650249910000|2022-04-18 02:45:10|937.5|926.7|937.5|926.7|937.5|926.7|937.5|926.7|1
1650249930000|2022-04-18 02:45:30|937|926.2|937|926.2|937|926.2|937|926.2|1
1650249950000|2022-04-18 02:45:50|937.13|926.33|937.13|926.33|937.13|926.33|937.13|926.33|1
1650249960000|2022-04-18 02:46:00|937.4|926.6|936.9|926.1|937.4|926.6|936.9|926.1|3
1650249970000|2022-04-18 02:46:10|936.99|926.19|937|926.2|937|926.2|936.99|926.19|2
1650249980000|2022-04-18 02:46:20|937.4|926.6|937.4|926.6|937.4|926.6|937.4|926.6|1
1650250020000|2022-04-18 02:47:00|937.3|926.5|937.3|926.5|937.3|926.5|937.3|926.5|1
1650250040000|2022-04-18 02:47:20|936.98|926.18|936.9|926.1|936.98|926.18|936.9|926.1|2
1650250140000|2022-04-18 02:49:00|937.4|926.6|936.95|926.15|937.4|926.6|936.95|926.15|3
1650250150000|2022-04-18 02:49:10|937.05|926.25|937.05|926.25|937.05|926.25|937.05|926.25|1
1650250160000|2022-04-18 02:49:20|937.35|926.55|936.95|926.15|937.35|926.55|936.95|926.15|2
1650250170000|2022-04-18 02:49:30|937.45|926.65|937|926.2|937.45|926.65|937|926.2|2
1650250190000|2022-04-18 02:49:50|936.95|926.15|936.95|926.15|936.95|926.15|936.95|926.15|1
1650250200000|2022-04-18 02:50:00|937.35|926.55|936.95|926.15|937.35|926.55|936.95|926.15|2
1650250220000|2022-04-18 02:50:20|937.35|926.55|937.64|926.84|937.64|926.84|937.2|926.4|4
1650250230000|2022-04-18 02:50:30|937.86|927.06|937.86|927.06|937.86|927.06|937.86|927.06|1
1650250310000|2022-04-18 02:51:50|937.81|927.01|937.81|927.01|937.81|927.01|937.81|927.01|1
1650250320000|2022-04-18 02:52:00|937.67|926.87|937.31|926.51|937.67|926.87|937.15|926.35|3
1650250350000|2022-04-18 02:52:30|937.4|926.6|937.4|926.6|937.4|926.6|937.4|926.6|1
1650250420000|2022-04-18 02:53:40|937.36|926.56|936.95|926.15|937.36|926.56|936.95|926.15|2
1650250470000|2022-04-18 02:54:30|937.4|926.6|936.95|926.15|937.4|926.6|936.95|926.15|2
1650250500000|2022-04-18 02:55:00|937.45|926.65|937.45|926.65|937.45|926.65|937.45|926.65|1
1650250550000|2022-04-18 02:55:50|937.9|927.1|937.9|927.1|938.3|927.5|937.9|927.1|3
1650250560000|2022-04-18 02:56:00|938.25|927.45|937.9|927.1|938.25|927.45|937.9|927.1|2
1650250620000|2022-04-18 02:57:00|938.3|927.5|937.9|927.1|938.3|927.5|937.9|927.1|3
1650250630000|2022-04-18 02:57:10|937.8|927|937.8|927|937.8|927|937.8|927|1
1650250660000|2022-04-18 02:57:40|937.87|927.07|937.87|927.07|937.87|927.07|937.87|927.07|1
1650250670000|2022-04-18 02:57:50|937.93|927.13|938.11|927.31|938.11|927.31|937.93|927.13|4
1650250690000|2022-04-18 02:58:10|938.16|927.36|938.26|927.46|938.26|927.46|938.16|927.36|3
1650250700000|2022-04-18 02:58:20|938.35|927.55|938.35|927.55|938.35|927.55|938.35|927.55|1
1650250710000|2022-04-18 02:58:30|938.65|927.85|938.65|927.85|938.65|927.85|938.65|927.85|1
1650250730000|2022-04-18 02:58:50|938.75|927.95|938.75|927.95|938.75|927.95|938.75|927.95|1
1650250740000|2022-04-18 02:59:00|938.65|927.85|938.65|927.85|938.65|927.85|938.65|927.85|1
1650250760000|2022-04-18 02:59:20|938.7|927.9|938.7|927.9|938.7|927.9|938.7|927.9|1
1650250780000|2022-04-18 02:59:40|938.67|927.87|938.67|927.87|938.67|927.87|938.67|927.87|1
1650250790000|2022-04-18 02:59:50|938.35|927.55|938.3|927.5|938.35|927.55|938.3|927.5|2
1650250800000|2022-04-18 03:00:00|938.31|927.51|938.35|927.55|938.35|927.55|938.31|927.51|2
1650250860000|2022-04-18 03:01:00|938.65|927.85|938.65|927.85|938.65|927.85|938.65|927.85|1
1650250870000|2022-04-18 03:01:10|938.75|927.95|938.75|927.95|938.75|927.95|938.75|927.95|1
1650250910000|2022-04-18 03:01:50|938.65|927.85|939.1|928.3|939.1|928.3|938.65|927.85|4
1650250920000|2022-04-18 03:02:00|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1650250970000|2022-04-18 03:02:50|939|928.2|939|928.2|939|928.2|939|928.2|1
1650251010000|2022-04-18 03:03:30|939.05|928.25|939.05|928.25|939.05|928.25|939.05|928.25|1
1650251040000|2022-04-18 03:04:00|939.14|928.34|939.33|928.53|939.49|928.69|939.14|928.34|5
1650251060000|2022-04-18 03:04:20|939.2|928.4|939.2|928.4|939.2|928.4|939.2|928.4|1
1650251070000|2022-04-18 03:04:30|939.33|928.53|939.53|928.73|939.56|928.76|939.33|928.53|4
1650251090000|2022-04-18 03:04:50|939.4|928.6|939.4|928.6|939.4|928.6|939.4|928.6|1
1650251100000|2022-04-18 03:05:00|939.5|928.7|939.5|928.7|939.5|928.7|939.5|928.7|1
1650251160000|2022-04-18 03:06:00|939.4|928.6|939.4|928.6|939.4|928.6|939.4|928.6|1
1650251220000|2022-04-18 03:07:00|939.55|928.75|939.56|928.76|939.61|928.81|939.55|928.75|3
1650251230000|2022-04-18 03:07:10|939.6|928.8|939.6|928.8|939.6|928.8|939.6|928.8|1
1650251250000|2022-04-18 03:07:30|939.55|928.75|939.55|928.75|939.55|928.75|939.55|928.75|1
1650251270000|2022-04-18 03:07:50|939.6|928.8|939.6|928.8|939.6|928.8|939.6|928.8|1
1650251280000|2022-04-18 03:08:00|939.55|928.75|939.9|929.1|939.9|929.1|939.55|928.75|2
1650251290000|2022-04-18 03:08:10|940|929.2|940|929.2|940|929.2|940|929.2|1
1650251300000|2022-04-18 03:08:20|940.05|929.25|940.4|929.6|940.4|929.6|940.05|929.25|4
1650251310000|2022-04-18 03:08:30|940.5|929.7|940.1|929.3|940.5|929.7|940.1|929.3|2
1650251360000|2022-04-18 03:09:20|940|929.2|940|929.2|940|929.2|940|929.2|1
1650251450000|2022-04-18 03:10:50|940.1|929.3|940.1|929.3|940.1|929.3|940.1|929.3|1
1650251530000|2022-04-18 03:12:10|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1650251570000|2022-04-18 03:12:50|939.85|929.05|939.85|929.05|939.85|929.05|939.85|929.05|1
1650251600000|2022-04-18 03:13:20|939.9|929.1|939.64|928.84|939.9|929.1|939.64|928.84|2
1650251630000|2022-04-18 03:13:50|939.7|928.9|939.7|928.9|939.7|928.9|939.7|928.9|1
1650251640000|2022-04-18 03:14:00|939.75|928.95|939.75|928.95|939.75|928.95|939.75|928.95|1
1650251650000|2022-04-18 03:14:10|939.56|928.76|939.64|928.84|939.64|928.84|939.56|928.76|2
1650251660000|2022-04-18 03:14:20|939.45|928.65|939.45|928.65|939.45|928.65|939.45|928.65|1
1650251670000|2022-04-18 03:14:30|939.4|928.6|939.4|928.6|939.4|928.6|939.4|928.6|1
1650251700000|2022-04-18 03:15:00|939.45|928.65|939.45|928.65|939.45|928.65|939.45|928.65|1
1650251710000|2022-04-18 03:15:10|938.95|928.15|938.95|928.15|938.95|928.15|938.95|928.15|1
1650251730000|2022-04-18 03:15:30|939.14|928.34|939.14|928.34|939.14|928.34|939.14|928.34|1
1650251760000|2022-04-18 03:16:00|939.1|928.3|939.14|928.34|939.14|928.34|939.05|928.25|4
1650251790000|2022-04-18 03:16:30|938.9|928.1|938.4|927.6|938.9|928.1|938.4|927.6|3
1650251820000|2022-04-18 03:17:00|938.2|927.4|938.2|927.4|938.2|927.4|938.2|927.4|1
1650251880000|2022-04-18 03:18:00|938.15|927.35|938.15|927.35|938.15|927.35|938.15|927.35|1
1650251890000|2022-04-18 03:18:10|938.14|927.34|938.14|927.34|938.14|927.34|938.14|927.34|1
1650251940000|2022-04-18 03:19:00|937.94|927.14|937.94|927.14|937.94|927.14|937.94|927.14|1
1650251950000|2022-04-18 03:19:10|937.88|927.08|937.88|927.08|937.88|927.08|937.88|927.08|1
1650251980000|2022-04-18 03:19:40|937.93|927.13|937.88|927.08|937.93|927.13|937.88|927.08|2
1650252030000|2022-04-18 03:20:30|937.81|927.01|937.78|926.98|937.81|927.01|937.78|926.98|2
1650252040000|2022-04-18 03:20:40|937.77|926.97|937.77|926.97|937.77|926.97|937.77|926.97|1
1650252050000|2022-04-18 03:20:50|937.72|926.92|937.72|926.92|937.72|926.92|937.72|926.92|1
1650252060000|2022-04-18 03:21:00|937.22|926.42|937.22|926.42|937.22|926.42|937.22|926.42|1
1650252070000|2022-04-18 03:21:10|936.9|926.1|936.9|926.1|936.9|926.1|936.65|925.85|3
1650252080000|2022-04-18 03:21:20|936.85|926.05|936.4|925.6|936.85|926.05|936.4|925.6|2
1650252090000|2022-04-18 03:21:30|936.75|925.95|936.9|926.1|936.9|926.1|936.75|925.95|3
1650252110000|2022-04-18 03:21:50|936.59|925.79|936.59|925.79|936.59|925.79|936.59|925.79|1
1650252120000|2022-04-18 03:22:00|936.9|926.1|937.22|926.42|937.22|926.42|936.9|926.1|2
1650252130000|2022-04-18 03:22:10|937.75|926.95|937.75|926.95|937.75|926.95|937.75|926.95|1
1650252170000|2022-04-18 03:22:50|937.67|926.87|937.67|926.87|937.67|926.87|937.67|926.87|1
1650252180000|2022-04-18 03:23:00|937.8|927|937.83|927.03|937.83|927.03|937.8|927|2
1650252190000|2022-04-18 03:23:10|937.75|926.95|937.75|926.95|937.75|926.95|937.75|926.95|1
1650252240000|2022-04-18 03:24:00|937.6|926.8|937.6|926.8|937.6|926.8|937.6|926.8|1
1650252250000|2022-04-18 03:24:10|937.55|926.75|937.55|926.75|937.55|926.75|937.55|926.75|1
1650252270000|2022-04-18 03:24:30|937.65|926.85|937.65|926.85|937.65|926.85|937.65|926.85|1
1650252310000|2022-04-18 03:25:10|937.9|927.1|938.3|927.5|938.3|927.5|937.9|927.1|2
1650252320000|2022-04-18 03:25:20|937.95|927.15|937.95|927.15|937.95|927.15|937.95|927.15|1
1650252330000|2022-04-18 03:25:30|937.6|926.8|937.6|926.8|937.6|926.8|937.6|926.8|1
1650252340000|2022-04-18 03:25:40|937.45|926.65|936.95|926.15|937.55|926.75|936.95|926.15|5
1650252350000|2022-04-18 03:25:50|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650252360000|2022-04-18 03:26:00|937.3|926.5|937.4|926.6|937.4|926.6|937.15|926.35|4
1650252380000|2022-04-18 03:26:20|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1650252420000|2022-04-18 03:27:00|937.95|927.15|937.95|927.15|937.95|927.15|937.95|927.15|1
1650252440000|2022-04-18 03:27:20|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1650252690000|2022-04-18 03:31:30|937.8|927|937.8|927|937.8|927|937.8|927|1
1650252730000|2022-04-18 03:32:10|937.4|926.6|937.4|926.6|937.4|926.6|937.4|926.6|1
1650252800000|2022-04-18 03:33:20|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650252840000|2022-04-18 03:34:00|937|926.2|937|926.2|937|926.2|937|926.2|1
1650252880000|2022-04-18 03:34:40|936.8|926|936.4|925.6|936.8|926|936.4|925.6|3
1650252910000|2022-04-18 03:35:10|936|925.2|936|925.2|936|925.2|936|925.2|1
1650252920000|2022-04-18 03:35:20|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1650252930000|2022-04-18 03:35:30|935.5|924.7|935.5|924.7|935.5|924.7|935.5|924.7|1
1650252940000|2022-04-18 03:35:40|935|924.2|935.4|924.6|935.4|924.6|935|924.2|2
1650252960000|2022-04-18 03:36:00|935.95|925.15|935.95|925.15|935.95|925.15|935.95|925.15|1
1650252970000|2022-04-18 03:36:10|936.24|925.44|936.74|925.94|936.74|925.94|936.24|925.44|2
1650252990000|2022-04-18 03:36:30|936.37|925.57|936.24|925.44|936.37|925.57|936.15|925.35|4
1650253000000|2022-04-18 03:36:40|936.75|925.95|936.75|925.95|936.75|925.95|936.75|925.95|1
1650253060000|2022-04-18 03:37:40|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650253070000|2022-04-18 03:37:50|937.09|926.29|937.9|927.1|937.9|927.1|936.9|926.1|5
1650253120000|2022-04-18 03:38:40|937.49|926.69|937.4|926.6|937.65|926.85|937.3|926.5|5
1650253130000|2022-04-18 03:38:50|937.05|926.25|937.05|926.25|937.23|926.43|937.05|926.25|3
1650253140000|2022-04-18 03:39:00|937|926.2|937|926.2|937|926.2|937|926.2|1
1650253150000|2022-04-18 03:39:10|937.1|926.3|937.1|926.3|937.1|926.3|937.1|926.3|1
1650253160000|2022-04-18 03:39:20|937.05|926.25|937.05|926.25|937.05|926.25|937.05|926.25|1
1650253200000|2022-04-18 03:40:00|937|926.2|937|926.2|937|926.2|937|926.2|1
1650253310000|2022-04-18 03:41:50|936.91|926.11|933.9|923.1|936.91|926.11|933.28|922.48|16
1650253320000|2022-04-18 03:42:00|934.23|923.43|934.33|923.53|934.33|923.53|934.23|923.43|2
1650253330000|2022-04-18 03:42:10|934.73|923.93|934.9|924.1|934.9|924.1|934.73|923.93|2
1650253340000|2022-04-18 03:42:20|934.15|923.35|933.9|923.1|934.15|923.35|933.9|923.1|2
1650253350000|2022-04-18 03:42:30|934.08|923.28|933.9|923.1|934.08|923.28|933.9|923.1|2
1650253360000|2022-04-18 03:42:40|934.08|923.28|933.9|923.1|934.08|923.28|933.9|923.1|2
1650253370000|2022-04-18 03:42:50|934.08|923.28|934.08|923.28|934.08|923.28|933.9|923.1|3
1650253380000|2022-04-18 03:43:00|933.9|923.1|934.85|924.05|934.85|924.05|933.9|923.1|5
1650253390000|2022-04-18 03:43:10|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650253430000|2022-04-18 03:43:50|934.62|923.82|934.4|923.6|934.62|923.82|934.4|923.6|2
1650253440000|2022-04-18 03:44:00|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650253460000|2022-04-18 03:44:20|934.5|923.7|934.9|924.1|934.9|924.1|934.5|923.7|3
1650253490000|2022-04-18 03:44:50|934.5|923.7|934.4|923.6|934.5|923.7|934.4|923.6|2
1650253500000|2022-04-18 03:45:00|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650253520000|2022-04-18 03:45:20|934|923.2|934|923.2|934|923.2|934|923.2|1
1650253530000|2022-04-18 03:45:30|934.1|923.3|934|923.2|934.1|923.3|934|923.2|2
1650253550000|2022-04-18 03:45:50|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650253560000|2022-04-18 03:46:00|934.05|923.25|934.15|923.35|934.55|923.75|934.05|923.25|3
1650253570000|2022-04-18 03:46:10|934.05|923.25|934.05|923.25|934.05|923.25|934.05|923.25|1
1650253580000|2022-04-18 03:46:20|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650253590000|2022-04-18 03:46:30|934|923.2|934.85|924.05|934.85|924.05|934|923.2|3
1650253610000|2022-04-18 03:46:50|934.95|924.15|934.9|924.1|935|924.2|934.9|924.1|3
1650253640000|2022-04-18 03:47:20|935.01|924.21|935.8|925|935.8|925|935.01|924.21|4
1650253660000|2022-04-18 03:47:40|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1650253740000|2022-04-18 03:49:00|935.75|924.95|935.75|924.95|935.75|924.95|935.75|924.95|1
1650253750000|2022-04-18 03:49:10|935.8|925|935.8|925|935.8|925|935.8|925|1
1650253770000|2022-04-18 03:49:30|935.85|925.05|935.85|925.05|935.85|925.05|935.85|925.05|1
1650253780000|2022-04-18 03:49:40|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1650253800000|2022-04-18 03:50:00|935.85|925.05|935.85|925.05|935.85|925.05|935.85|925.05|1
1650253810000|2022-04-18 03:50:10|935.75|924.95|935.75|924.95|935.75|924.95|935.75|924.95|1
1650253830000|2022-04-18 03:50:30|935.8|925|935.8|925|935.8|925|935.8|925|1
1650253850000|2022-04-18 03:50:50|935.75|924.95|935.75|924.95|935.75|924.95|935.75|924.95|1
1650253860000|2022-04-18 03:51:00|935.25|924.45|935.28|924.48|935.75|924.95|935.25|924.45|4
1650253870000|2022-04-18 03:51:10|935.4|924.6|935.9|925.1|935.9|925.1|935.4|924.6|2
1650253890000|2022-04-18 03:51:30|935.5|924.7|935.4|924.6|935.5|924.7|935.4|924.6|2
1650253900000|2022-04-18 03:51:40|935.5|924.7|935.4|924.6|935.5|924.7|935.4|924.6|2
1650253910000|2022-04-18 03:51:50|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650253920000|2022-04-18 03:52:00|935.15|924.35|934.9|924.1|935.15|924.35|934.9|924.1|2
1650253930000|2022-04-18 03:52:10|935.05|924.25|934.9|924.1|935.25|924.45|934.9|924.1|4
1650253970000|2022-04-18 03:52:50|935.04|924.24|935.04|924.24|935.04|924.24|935.04|924.24|1
1650253980000|2022-04-18 03:53:00|935.03|924.23|934.95|924.15|935.03|924.23|934.95|924.15|2
1650253990000|2022-04-18 03:53:10|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650254020000|2022-04-18 03:53:40|934.96|924.16|934.96|924.16|934.96|924.16|934.96|924.16|1
1650254200000|2022-04-18 03:56:40|935.15|924.35|935.15|924.35|935.15|924.35|935.15|924.35|1
1650254270000|2022-04-18 03:57:50|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650254300000|2022-04-18 03:58:20|934.85|924.05|934.85|924.05|934.85|924.05|934.85|924.05|1
1650254340000|2022-04-18 03:59:00|934.8|924|934.8|924|934.8|924|934.8|924|1
1650254360000|2022-04-18 03:59:20|934.85|924.05|934.85|924.05|934.85|924.05|934.85|924.05|1
1650254390000|2022-04-18 03:59:50|934.8|924|934.8|924|934.8|924|934.8|924|1
1650254410000|2022-04-18 04:00:10|934.3|923.5|934.3|923.5|934.3|923.5|934.3|923.5|1
1650254450000|2022-04-18 04:00:50|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650254470000|2022-04-18 04:01:10|934.12|923.32|934.6|923.8|934.6|923.8|934.12|923.32|2
1650254490000|2022-04-18 04:01:30|934.8|924|934.8|924|934.8|924|934.8|924|1
1650254500000|2022-04-18 04:01:40|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650254580000|2022-04-18 04:03:00|934.95|924.15|934.9|924.1|934.95|924.15|934.73|923.93|4
1650254600000|2022-04-18 04:03:20|934.69|923.89|934.69|923.89|934.69|923.89|934.69|923.89|1
1650254610000|2022-04-18 04:03:30|934.51|923.71|933.15|922.35|934.51|923.71|933.15|922.35|2
1650254680000|2022-04-18 04:04:40|932.85|922.05|932.85|922.05|932.85|922.05|932.85|922.05|1
1650254700000|2022-04-18 04:05:00|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1650254830000|2022-04-18 04:07:10|932.79|921.99|932.79|921.99|932.79|921.99|932.79|921.99|1
1650254880000|2022-04-18 04:08:00|932.05|921.25|932.05|921.25|932.05|921.25|932.05|921.25|1
1650254900000|2022-04-18 04:08:20|932|921.2|932|921.2|932|921.2|932|921.2|1
1650254970000|2022-04-18 04:09:30|931.85|921.05|931.85|921.05|931.85|921.05|931.85|921.05|1
1650255040000|2022-04-18 04:10:40|931.72|920.92|931.05|920.25|931.72|920.92|931.05|920.25|4
1650255170000|2022-04-18 04:12:50|930.9|920.1|930.21|919.41|930.9|920.1|930.21|919.41|5
1650255180000|2022-04-18 04:13:00|930.15|919.35|930.15|919.35|930.15|919.35|930.15|919.35|1
1650255190000|2022-04-18 04:13:10|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650255260000|2022-04-18 04:14:20|929.8|919|929.17|918.37|929.8|919|928.95|918.15|6
1650255270000|2022-04-18 04:14:30|929.08|918.28|925.9|915.1|929.08|918.28|925.9|915.1|10
1650255280000|2022-04-18 04:14:40|926.3|915.5|926.76|915.96|927.4|916.6|926.05|915.25|13
1650255290000|2022-04-18 04:14:50|926.51|915.71|926.35|915.55|926.51|915.71|925.95|915.15|7
1650255300000|2022-04-18 04:15:00|925.93|915.13|924.4|913.6|925.95|915.15|924.15|913.35|11
1650255310000|2022-04-18 04:15:10|924.8|914|924.81|914.01|924.9|914.1|924.8|914|3
1650255320000|2022-04-18 04:15:20|924.92|914.12|924.45|913.65|924.92|914.12|924.45|913.65|5
1650255330000|2022-04-18 04:15:30|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1650255340000|2022-04-18 04:15:40|925.05|914.25|924.9|914.1|925.05|914.25|924.75|913.95|3
1650255360000|2022-04-18 04:16:00|925.15|914.35|925.15|914.35|925.15|914.35|925.15|914.35|1
1650255390000|2022-04-18 04:16:30|924.9|914.1|924.8|914|924.9|914.1|924.8|914|3
1650255400000|2022-04-18 04:16:40|924.75|913.95|924.4|913.6|924.75|913.95|924.25|913.45|3
1650255410000|2022-04-18 04:16:50|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1650255420000|2022-04-18 04:17:00|923.7|912.9|923.7|912.9|923.7|912.9|923.7|912.9|1
1650255430000|2022-04-18 04:17:10|923.9|913.1|923.9|913.1|924.03|913.23|923.9|913.1|3
1650255450000|2022-04-18 04:17:30|924.28|913.48|924.4|913.6|924.4|913.6|924.28|913.48|3
1650255460000|2022-04-18 04:17:40|924.7|913.9|924.4|913.6|924.7|913.9|924.3|913.5|5
1650255480000|2022-04-18 04:18:00|923.9|913.1|923.9|913.1|924.15|913.35|923.9|913.1|11
1650255490000|2022-04-18 04:18:10|924.15|913.35|923.9|913.1|924.15|913.35|923.9|913.1|16
1650255500000|2022-04-18 04:18:20|924.15|913.35|923.9|913.1|924.15|913.35|923.9|913.1|20
1650255520000|2022-04-18 04:18:40|923.74|912.94|923.61|912.81|923.74|912.94|923.31|912.51|5
1650255530000|2022-04-18 04:18:50|923.72|912.92|923.9|913.1|924.12|913.32|923.72|912.92|4
1650255540000|2022-04-18 04:19:00|923.61|912.81|920.86|910.06|923.61|912.81|920.86|910.06|12
1650255550000|2022-04-18 04:19:10|920.2|909.4|918.47|907.67|920.2|909.4|918.47|907.67|6
1650255560000|2022-04-18 04:19:20|918|907.2|916.81|906.01|918|907.2|916.81|906.01|7
1650255570000|2022-04-18 04:19:30|916.65|905.85|914.9|904.1|916.65|905.85|914.9|904.1|8
1650255580000|2022-04-18 04:19:40|914.79|903.99|910.42|899.62|914.79|903.99|910.42|899.62|18
1650255590000|2022-04-18 04:19:50|909.9|899.1|907.1|896.3|909.9|899.1|907.1|896.3|20
1650255600000|2022-04-18 04:20:00|907.19|896.39|907.67|896.87|907.67|896.87|906.7|895.9|16
1650255610000|2022-04-18 04:20:10|907.68|896.88|912.02|901.22|912.02|901.22|907.68|896.88|31
1650255620000|2022-04-18 04:20:20|912.1|901.3|911.49|900.69|912.65|901.85|911.49|900.69|15
1650255630000|2022-04-18 04:20:30|911.4|900.6|911.32|900.52|912.09|901.29|910.5|899.7|21
1650255640000|2022-04-18 04:20:40|911.7|900.9|911.19|900.39|912.15|901.35|910.9|900.1|18
1650255650000|2022-04-18 04:20:50|910.9|900.1|911.4|900.6|911.65|900.85|910.4|899.6|12
1650255660000|2022-04-18 04:21:00|911.34|900.54|909.4|898.6|911.5|900.7|909.4|898.6|8
1650255670000|2022-04-18 04:21:10|909.45|898.65|909.22|898.42|909.45|898.65|908.4|897.6|8
1650255680000|2022-04-18 04:21:20|909.4|898.6|907.65|896.85|909.4|898.6|907.65|896.85|10
1650255690000|2022-04-18 04:21:30|908.15|897.35|908.35|897.55|908.5|897.7|907.96|897.16|11
1650255700000|2022-04-18 04:21:40|908.25|897.45|908|897.2|908.7|897.9|907.85|897.05|12
1650255710000|2022-04-18 04:21:50|907.65|896.85|907.45|896.65|907.65|896.85|907.45|896.65|4
1650255720000|2022-04-18 04:22:00|907.55|896.75|908.44|897.64|908.66|897.86|907.55|896.75|17
1650255730000|2022-04-18 04:22:10|908.16|897.36|907.75|896.95|908.4|897.6|907.75|896.95|7
1650255740000|2022-04-18 04:22:20|907.9|897.1|908.15|897.35|908.15|897.35|907.65|896.85|6
1650255750000|2022-04-18 04:22:30|907.9|897.1|907.46|896.66|907.9|897.1|906.94|896.14|9
1650255760000|2022-04-18 04:22:40|907.65|896.85|907.42|896.62|907.65|896.85|907|896.2|6
1650255770000|2022-04-18 04:22:50|907.45|896.65|907.15|896.35|907.57|896.77|907.15|896.35|6
1650255780000|2022-04-18 04:23:00|907.57|896.77|907.57|896.77|907.65|896.85|907.55|896.75|8
1650255790000|2022-04-18 04:23:10|907.15|896.35|907.15|896.35|907.57|896.77|907.15|896.35|5
1650255800000|2022-04-18 04:23:20|906.9|896.1|906.85|896.05|906.9|896.1|906.85|896.05|2
1650255810000|2022-04-18 04:23:30|906.55|895.75|906.5|895.7|906.55|895.75|906.36|895.56|3
1650255820000|2022-04-18 04:23:40|906.69|895.89|906.19|895.39|906.69|895.89|906.19|895.39|9
1650255830000|2022-04-18 04:23:50|905.9|895.1|906.05|895.25|906.05|895.25|905.05|894.25|11
1650255840000|2022-04-18 04:24:00|905.9|895.1|903.4|892.6|905.91|895.11|903.4|892.6|9
1650255850000|2022-04-18 04:24:10|902.9|892.1|901.9|891.1|902.9|892.1|901.74|890.94|6
1650255860000|2022-04-18 04:24:20|900.9|890.1|898.9|888.1|900.9|890.1|898.75|887.95|7
1650255870000|2022-04-18 04:24:30|898.8|888|898.75|887.95|898.8|888|898.75|887.95|2
1650255880000|2022-04-18 04:24:40|898.9|888.1|899.25|888.45|899.25|888.45|898.45|887.65|8
1650255890000|2022-04-18 04:24:50|899.57|888.77|900.48|889.68|900.48|889.68|899.53|888.73|13
1650255900000|2022-04-18 04:25:00|900.7|889.9|900.9|890.1|901.12|890.32|899.53|888.73|17
1650255910000|2022-04-18 04:25:10|901.12|890.32|902.4|891.6|902.4|891.6|901.12|890.32|17
1650255920000|2022-04-18 04:25:20|901.9|891.1|902.4|891.6|902.75|891.95|901.9|891.1|6
1650255930000|2022-04-18 04:25:30|901.9|891.1|901.4|890.6|901.9|891.1|901.4|890.6|2
1650255940000|2022-04-18 04:25:40|900.9|890.1|901.09|890.29|901.09|890.29|900.4|889.6|10
1650255950000|2022-04-18 04:25:50|901.55|890.75|902.4|891.6|902.5|891.7|901.55|890.75|4
1650255960000|2022-04-18 04:26:00|901.9|891.1|900.4|889.6|902.4|891.6|900.4|889.6|9
1650255970000|2022-04-18 04:26:10|900.9|890.1|900.89|890.09|901.2|890.4|900.4|889.6|11
1650255980000|2022-04-18 04:26:20|900.7|889.9|900.4|889.6|901.05|890.25|900.4|889.6|13
1650255990000|2022-04-18 04:26:30|900.32|889.52|900.32|889.52|900.4|889.6|899.9|889.1|4
1650256000000|2022-04-18 04:26:40|900.22|889.42|900.32|889.52|900.7|889.9|899.9|889.1|12
1650256010000|2022-04-18 04:26:50|899.9|889.1|900.65|889.85|900.65|889.85|899.9|889.1|7
1650256020000|2022-04-18 04:27:00|900.9|890.1|900.9|890.1|900.9|890.1|900.9|890.1|1
1650256040000|2022-04-18 04:27:20|901|890.2|900.9|890.1|901|890.2|900.9|890.1|2
1650256050000|2022-04-18 04:27:30|900.4|889.6|900.9|890.1|900.9|890.1|900.4|889.6|5
1650256070000|2022-04-18 04:27:50|900.4|889.6|899.9|889.1|900.47|889.67|899.9|889.1|4
1650256080000|2022-04-18 04:28:00|899.85|889.05|899.53|888.73|899.85|889.05|899.53|888.73|2
1650256090000|2022-04-18 04:28:10|899|888.2|899.8|889|899.8|889|899|888.2|5
1650256100000|2022-04-18 04:28:20|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1650256120000|2022-04-18 04:28:40|899.85|889.05|899.85|889.05|899.85|889.05|899.85|889.05|1
1650256130000|2022-04-18 04:28:50|899.53|888.73|899.28|888.48|899.53|888.73|899.03|888.23|10
1650256140000|2022-04-18 04:29:00|899.53|888.73|899.53|888.73|899.53|888.73|899.43|888.63|5
1650256150000|2022-04-18 04:29:10|899.9|889.1|899.9|889.1|900.35|889.55|899.9|889.1|7
1650256160000|2022-04-18 04:29:20|900.4|889.6|900.05|889.25|900.4|889.6|900.05|889.25|2
1650256170000|2022-04-18 04:29:30|900.5|889.7|900.85|890.05|900.85|890.05|900.5|889.7|2
1650256180000|2022-04-18 04:29:40|900.9|890.1|900.9|890.1|900.9|890.1|900.9|890.1|1
1650256200000|2022-04-18 04:30:00|900.65|889.85|900.4|889.6|900.75|889.95|900.28|889.48|6
1650256210000|2022-04-18 04:30:10|900.9|890.1|900.9|890.1|900.9|890.1|900.9|890.1|1
1650256220000|2022-04-18 04:30:20|901.09|890.29|901.9|891.1|902.02|891.22|901.09|890.29|6
1650256230000|2022-04-18 04:30:30|901.95|891.15|902.61|891.81|902.61|891.81|901.9|891.1|5
1650256240000|2022-04-18 04:30:40|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1650256250000|2022-04-18 04:30:50|902.4|891.6|902.3|891.5|902.65|891.85|902.3|891.5|3
1650256260000|2022-04-18 04:31:00|902.32|891.52|902.4|891.6|902.4|891.6|901.9|891.1|4
1650256270000|2022-04-18 04:31:10|902.9|892.1|903.09|892.29|903.09|892.29|902.9|892.1|2
1650256280000|2022-04-18 04:31:20|902.9|892.1|902.85|892.05|902.9|892.1|902.85|892.05|2
1650256290000|2022-04-18 04:31:30|902.65|891.85|902.4|891.6|902.65|891.85|902.32|891.52|4
1650256300000|2022-04-18 04:31:40|902.9|892.1|902.9|892.1|902.9|892.1|902.82|892.02|3
1650256320000|2022-04-18 04:32:00|902.84|892.04|902.9|892.1|902.9|892.1|902.84|892.04|2
1650256340000|2022-04-18 04:32:20|902.84|892.04|902.9|892.1|902.9|892.1|902.84|892.04|2
1650256360000|2022-04-18 04:32:40|902.84|892.04|902.9|892.1|902.9|892.1|902.84|892.04|2
1650256370000|2022-04-18 04:32:50|902.84|892.04|901.78|890.98|902.84|892.04|901.78|890.98|5
1650256380000|2022-04-18 04:33:00|901.87|891.07|901.6|890.8|901.87|891.07|901.6|890.8|3
1650256390000|2022-04-18 04:33:10|901.85|891.05|901.77|890.97|901.85|891.05|901.11|890.31|4
1650256400000|2022-04-18 04:33:20|901.35|890.55|900.9|890.1|901.35|890.55|900.9|890.1|2
1650256410000|2022-04-18 04:33:30|900.79|889.99|900.9|890.1|900.9|890.1|900.79|889.99|2
1650256420000|2022-04-18 04:33:40|900.84|890.04|900.9|890.1|900.9|890.1|900.84|890.04|2
1650256430000|2022-04-18 04:33:50|901.02|890.22|901.38|890.58|901.5|890.7|900.9|890.1|6
1650256440000|2022-04-18 04:34:00|901.75|890.95|901.75|890.95|901.75|890.95|901.25|890.45|4
1650256450000|2022-04-18 04:34:10|901.5|890.7|901.9|891.1|902.04|891.24|901.4|890.6|7
1650256460000|2022-04-18 04:34:20|901.4|890.6|901.78|890.98|901.9|891.1|901.4|890.6|14
1650256470000|2022-04-18 04:34:30|901.9|891.1|903.84|893.04|903.9|893.1|901.9|891.1|11
1650256480000|2022-04-18 04:34:40|904.03|893.23|904.4|893.6|904.4|893.6|904.03|893.23|3
1650256490000|2022-04-18 04:34:50|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1650256510000|2022-04-18 04:35:10|904.12|893.32|903.53|892.73|904.12|893.32|903.45|892.65|7
1650256520000|2022-04-18 04:35:20|903.69|892.89|903.69|892.89|903.69|892.89|903.69|892.89|1
1650256540000|2022-04-18 04:35:40|903.24|892.44|903.69|892.89|903.69|892.89|903.24|892.44|3
1650256550000|2022-04-18 04:35:50|903.05|892.25|902.9|892.1|903.05|892.25|902.9|892.1|2
1650256560000|2022-04-18 04:36:00|902.65|891.85|902.9|892.1|902.9|892.1|902.65|891.85|3
1650256570000|2022-04-18 04:36:10|902.72|891.92|902.9|892.1|902.9|892.1|902.72|891.92|2
1650256580000|2022-04-18 04:36:20|902.67|891.87|902.9|892.1|902.9|892.1|902.67|891.87|2
1650256590000|2022-04-18 04:36:30|902.7|891.9|902.9|892.1|902.9|892.1|902.7|891.9|2
1650256610000|2022-04-18 04:36:50|902.65|891.85|902.65|891.85|902.65|891.85|902.65|891.85|1
1650256620000|2022-04-18 04:37:00|902.6|891.8|902.9|892.1|902.9|892.1|902.6|891.8|3
1650256630000|2022-04-18 04:37:10|902.68|891.88|902.9|892.1|902.9|892.1|902.68|891.88|2
1650256640000|2022-04-18 04:37:20|902.72|891.92|902.9|892.1|902.9|892.1|902.72|891.92|2
1650256660000|2022-04-18 04:37:40|902.69|891.89|902.19|891.39|902.9|892.1|902.19|891.39|5
1650256670000|2022-04-18 04:37:50|902.15|891.35|901.9|891.1|902.19|891.39|901.9|891.1|5
1650256680000|2022-04-18 04:38:00|901.53|890.73|901.53|890.73|901.9|891.1|901.53|890.73|3
1650256700000|2022-04-18 04:38:20|901.44|890.64|901.4|890.6|901.74|890.94|901.4|890.6|3
1650256720000|2022-04-18 04:38:40|901.15|890.35|901.4|890.6|901.74|890.94|901.15|890.35|4
1650256730000|2022-04-18 04:38:50|901.74|890.94|901.4|890.6|901.74|890.94|901.4|890.6|2
1650256740000|2022-04-18 04:39:00|901.9|891.1|901.9|891.1|902.3|891.5|901.9|891.1|7
1650256760000|2022-04-18 04:39:20|902.2|891.4|902.2|891.4|902.2|891.4|902.2|891.4|1
1650256770000|2022-04-18 04:39:30|901.9|891.1|901.9|891.1|901.9|891.1|901.9|891.1|1
1650256780000|2022-04-18 04:39:40|902.15|891.35|902.05|891.25|902.45|891.65|902.05|891.25|3
1650256790000|2022-04-18 04:39:50|902.4|891.6|902.9|892.1|902.9|892.1|902.4|891.6|2
1650256800000|2022-04-18 04:40:00|903.12|892.32|903.05|892.25|903.45|892.65|903.05|892.25|3
1650256810000|2022-04-18 04:40:10|903|892.2|903.9|893.1|903.9|893.1|903|892.2|4
1650256820000|2022-04-18 04:40:20|904.3|893.5|903.95|893.15|904.3|893.5|903.95|893.15|2
1650256840000|2022-04-18 04:40:40|904.03|893.23|903.4|892.6|904.03|893.23|903.4|892.6|4
1650256850000|2022-04-18 04:40:50|902.95|892.15|902.4|891.6|902.95|892.15|902.4|891.6|4
1650256860000|2022-04-18 04:41:00|901.9|891.1|901.8|891|901.9|891.1|901.8|891|2
1650256870000|2022-04-18 04:41:10|901.74|890.94|900.9|890.1|901.8|891|900.9|890.1|5
1650256890000|2022-04-18 04:41:30|900.4|889.6|900.4|889.6|900.4|889.6|900.4|889.6|1
1650256910000|2022-04-18 04:41:50|899.9|889.1|899.53|888.73|899.9|889.1|899.53|888.73|3
1650256920000|2022-04-18 04:42:00|899.71|888.91|899.03|888.23|899.71|888.91|899.03|888.23|3
1650256930000|2022-04-18 04:42:10|898.5|887.7|898.9|888.1|898.9|888.1|898.5|887.7|5
1650256950000|2022-04-18 04:42:30|899|888.2|899|888.2|899.03|888.23|899|888.2|4
1650256960000|2022-04-18 04:42:40|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1650256970000|2022-04-18 04:42:50|898.7|887.9|898.45|887.65|898.7|887.9|898.2|887.4|16
1650256980000|2022-04-18 04:43:00|898.2|887.4|898.9|888.1|899.01|888.21|898.2|887.4|11
1650256990000|2022-04-18 04:43:10|898.98|888.18|900.75|889.95|900.75|889.95|898.98|888.18|5
1650257000000|2022-04-18 04:43:20|900.8|890|900.75|889.95|900.8|890|900.75|889.95|2
1650257010000|2022-04-18 04:43:30|900.8|890|900.96|890.16|901|890.2|900.8|890|5
1650257020000|2022-04-18 04:43:40|900.9|890.1|900.65|889.85|900.96|890.16|900.62|889.82|5
1650257040000|2022-04-18 04:44:00|900.55|889.75|899.9|889.1|900.55|889.75|899.9|889.1|3
1650257050000|2022-04-18 04:44:10|900.15|889.35|900.15|889.35|900.15|889.35|900.15|889.35|1
1650257070000|2022-04-18 04:44:30|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1650257110000|2022-04-18 04:45:10|900.65|889.85|900.65|889.85|900.65|889.85|900.65|889.85|1
1650257120000|2022-04-18 04:45:20|900.6|889.8|900.6|889.8|900.6|889.8|900.6|889.8|1
1650257130000|2022-04-18 04:45:30|900.1|889.3|899.8|889|900.1|889.3|899.79|888.99|3
1650257150000|2022-04-18 04:45:50|899.61|888.81|899.9|889.1|899.9|889.1|899.61|888.81|2
1650257180000|2022-04-18 04:46:20|899.86|889.06|899.88|889.08|899.88|889.08|899.86|889.06|2
1650257190000|2022-04-18 04:46:30|899.86|889.06|899.48|888.68|899.86|889.06|899.48|888.68|5
1650257210000|2022-04-18 04:46:50|899.03|888.23|899.03|888.23|899.03|888.23|899.03|888.23|1
1650257220000|2022-04-18 04:47:00|898.96|888.16|899.03|888.23|899.03|888.23|898.96|888.16|2
1650257230000|2022-04-18 04:47:10|898.8|888|899.03|888.23|899.03|888.23|898.8|888|5
1650257240000|2022-04-18 04:47:20|899.07|888.27|899.11|888.31|899.11|888.31|899.07|888.27|2
1650257280000|2022-04-18 04:48:00|899.6|888.8|899.6|888.8|899.6|888.8|899.6|888.8|1
1650257320000|2022-04-18 04:48:40|899.65|888.85|899.65|888.85|899.65|888.85|899.65|888.85|1
1650257330000|2022-04-18 04:48:50|899.75|888.95|899.27|888.47|899.75|888.95|899.27|888.47|4
1650257340000|2022-04-18 04:49:00|899.05|888.25|899.05|888.25|899.05|888.25|899.05|888.25|1
1650257350000|2022-04-18 04:49:10|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1650257360000|2022-04-18 04:49:20|898.69|887.89|898.77|887.97|898.9|888.1|898.69|887.89|3
1650257370000|2022-04-18 04:49:30|898.38|887.58|898.38|887.58|898.38|887.58|898.38|887.58|1
1650257380000|2022-04-18 04:49:40|898.4|887.6|898.24|887.44|898.4|887.6|898.24|887.44|3
1650257390000|2022-04-18 04:49:50|898.28|887.48|898.24|887.44|898.28|887.48|898.24|887.44|2
1650257400000|2022-04-18 04:50:00|898.77|887.97|899.9|889.1|899.9|889.1|898.77|887.97|16
1650257410000|2022-04-18 04:50:10|899.95|889.15|899.95|889.15|899.95|889.15|899.95|889.15|1
1650257420000|2022-04-18 04:50:20|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1650257450000|2022-04-18 04:50:50|900|889.2|900|889.2|900|889.2|900|889.2|1
1650257460000|2022-04-18 04:51:00|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1650257480000|2022-04-18 04:51:20|900.43|889.63|899.9|889.1|900.43|889.63|899.9|889.1|2
1650257490000|2022-04-18 04:51:30|900.2|889.4|899.9|889.1|900.2|889.4|899.9|889.1|2
1650257500000|2022-04-18 04:51:40|900.35|889.55|900.35|889.55|900.35|889.55|900.35|889.55|1
1650257510000|2022-04-18 04:51:50|899.95|889.15|899.9|889.1|899.95|889.15|899.9|889.1|2
1650257520000|2022-04-18 04:52:00|899.38|888.58|899.4|888.6|899.49|888.69|899.38|888.58|3
1650257530000|2022-04-18 04:52:10|899.65|888.85|899.28|888.48|899.65|888.85|899.28|888.48|3
1650257540000|2022-04-18 04:52:20|898.9|888.1|899.15|888.35|899.4|888.6|898.9|888.1|4
1650257550000|2022-04-18 04:52:30|898.9|888.1|898.9|888.1|899.15|888.35|898.9|888.1|5
1650257560000|2022-04-18 04:52:40|898.77|887.97|897.89|887.09|898.77|887.97|897.89|887.09|4
1650257570000|2022-04-18 04:52:50|897.69|886.89|897.85|887.05|897.88|887.08|897.69|886.89|4
1650257580000|2022-04-18 04:53:00|897.66|886.86|897.89|887.09|897.89|887.09|897.48|886.68|11
1650257590000|2022-04-18 04:53:10|897.88|887.08|897.9|887.1|897.9|887.1|897.88|887.08|7
1650257600000|2022-04-18 04:53:20|897.89|887.09|898.2|887.4|898.2|887.4|897.88|887.08|6
1650257610000|2022-04-18 04:53:30|898.15|887.35|898.1|887.3|898.15|887.35|898.1|887.3|2
1650257620000|2022-04-18 04:53:40|898.35|887.55|898.35|887.55|898.35|887.55|898.35|887.55|1
1650257630000|2022-04-18 04:53:50|898.45|887.65|898.45|887.65|898.45|887.65|898.45|887.65|1
1650257640000|2022-04-18 04:54:00|898.3|887.5|898.3|887.5|898.3|887.5|898.3|887.5|1
1650257650000|2022-04-18 04:54:10|898.25|887.45|898.25|887.45|898.25|887.45|898.25|887.45|1
1650257670000|2022-04-18 04:54:30|898.5|887.7|898.5|887.7|898.5|887.7|898.5|887.7|1
1650257690000|2022-04-18 04:54:50|898.45|887.65|898.45|887.65|898.45|887.65|898.45|887.65|1
1650257710000|2022-04-18 04:55:10|898.85|888.05|898.85|888.05|898.85|888.05|898.85|888.05|1
1650257740000|2022-04-18 04:55:40|898.55|887.75|898.55|887.75|898.55|887.75|898.55|887.75|1
1650257750000|2022-04-18 04:55:50|898.26|887.46|898|887.2|898.26|887.46|898|887.2|3
1650257760000|2022-04-18 04:56:00|898.1|887.3|898.22|887.42|898.22|887.42|898.1|887.3|3
1650257770000|2022-04-18 04:56:10|898.57|887.77|898.8|888|898.8|888|898.57|887.77|2
1650257780000|2022-04-18 04:56:20|898.85|888.05|898.9|888.1|898.9|888.1|898.85|888.05|2
1650257790000|2022-04-18 04:56:30|899.7|888.9|899.7|888.9|899.7|888.9|899.7|888.9|1
1650257800000|2022-04-18 04:56:40|899.75|888.95|899.9|889.1|899.9|889.1|899.75|888.95|2
1650257820000|2022-04-18 04:57:00|900.02|889.22|900.02|889.22|900.02|889.22|900.02|889.22|1
1650257830000|2022-04-18 04:57:10|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1650257840000|2022-04-18 04:57:20|899.83|889.03|898.9|888.1|899.9|889.1|898.9|888.1|4
1650257850000|2022-04-18 04:57:30|898.66|887.86|898.16|887.36|898.66|887.86|898.16|887.36|3
1650257870000|2022-04-18 04:57:50|898.17|887.37|898.9|888.1|898.9|888.1|898.17|887.37|2
1650257890000|2022-04-18 04:58:10|898.94|888.14|898.9|888.1|898.94|888.14|898.9|888.1|2
1650257920000|2022-04-18 04:58:40|898.87|888.07|898.8|888|898.87|888.07|898.8|888|2
1650257930000|2022-04-18 04:58:50|898.9|888.1|898.43|887.63|898.9|888.1|898.43|887.63|3
1650257940000|2022-04-18 04:59:00|898.29|887.49|898.21|887.41|898.29|887.49|898.21|887.41|4
1650257950000|2022-04-18 04:59:10|898.07|887.27|898.05|887.25|898.21|887.41|898.05|887.25|6
1650257960000|2022-04-18 04:59:20|897.9|887.1|897.98|887.18|898.08|887.28|897.4|886.6|10
1650257970000|2022-04-18 04:59:30|898.45|887.65|898.35|887.55|898.45|887.65|898.35|887.55|2
1650257980000|2022-04-18 04:59:40|898.48|887.68|898.19|887.39|898.9|888.1|898.19|887.39|9
1650257990000|2022-04-18 04:59:50|898.2|887.4|898.23|887.43|898.23|887.43|898.2|887.4|4
1650258000000|2022-04-18 05:00:00|898.19|887.39|897.89|887.09|898.2|887.4|897.89|887.09|6
1650258010000|2022-04-18 05:00:10|898.04|887.24|898.4|887.6|898.43|887.63|898.04|887.24|3
1650258020000|2022-04-18 05:00:20|898.57|887.77|898.9|888.1|898.9|888.1|898.57|887.77|7
1650258030000|2022-04-18 05:00:30|898.85|888.05|898.9|888.1|898.9|888.1|898.75|887.95|3
1650258040000|2022-04-18 05:00:40|898.87|888.07|898.9|888.1|898.9|888.1|898.85|888.05|4
1650258050000|2022-04-18 05:00:50|898.75|887.95|898.9|888.1|898.9|888.1|898.75|887.95|3
1650258060000|2022-04-18 05:01:00|898.85|888.05|898.85|888.05|898.85|888.05|898.85|888.05|1
1650258070000|2022-04-18 05:01:10|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1650258090000|2022-04-18 05:01:30|898.85|888.05|898.9|888.1|898.9|888.1|898.85|888.05|3
1650258100000|2022-04-18 05:01:40|899.1|888.3|899.15|888.35|899.15|888.35|899.1|888.3|2
1650258120000|2022-04-18 05:02:00|899.3|888.5|899.15|888.35|899.3|888.5|899.15|888.35|2
1650258130000|2022-04-18 05:02:10|898.9|888.1|899.55|888.75|899.55|888.75|898.9|888.1|2
1650258140000|2022-04-18 05:02:20|899.91|889.11|899.92|889.12|899.93|889.13|899.9|889.1|4
1650258150000|2022-04-18 05:02:30|899.9|889.1|899.95|889.15|899.95|889.15|899.9|889.1|3
1650258160000|2022-04-18 05:02:40|899.96|889.16|900.17|889.37|900.18|889.38|899.96|889.16|3
1650258170000|2022-04-18 05:02:50|900.18|889.38|900.17|889.37|900.18|889.38|900.15|889.35|5
1650258180000|2022-04-18 05:03:00|900.18|889.38|900.17|889.37|900.18|889.38|900.15|889.35|4
1650258200000|2022-04-18 05:03:20|899.96|889.16|899.96|889.16|899.96|889.16|899.94|889.14|3
1650258210000|2022-04-18 05:03:30|899.69|888.89|898.9|888.1|899.69|888.89|898.84|888.04|5
1650258220000|2022-04-18 05:03:40|898.79|887.99|898.8|888|898.9|888.1|898.79|887.99|3
1650258230000|2022-04-18 05:03:50|898.37|887.57|898.37|887.57|898.37|887.57|897.97|887.17|3
1650258240000|2022-04-18 05:04:00|898.65|887.85|898.55|887.75|898.65|887.85|898.55|887.75|4
1650258250000|2022-04-18 05:04:10|898.37|887.57|898.37|887.57|898.37|887.57|898.37|887.57|1
1650258260000|2022-04-18 05:04:20|898.72|887.92|898.8|888|898.8|888|898.72|887.92|2
1650258270000|2022-04-18 05:04:30|898.49|887.69|898.9|888.1|898.9|888.1|898.49|887.69|2
1650258280000|2022-04-18 05:04:40|899.04|888.24|898.9|888.1|899.04|888.24|898.9|888.1|4
1650258290000|2022-04-18 05:04:50|898.64|887.84|898.47|887.67|898.75|887.95|898.47|887.67|3
1650258300000|2022-04-18 05:05:00|898.38|887.58|898.36|887.56|898.61|887.81|898.36|887.56|4
1650258310000|2022-04-18 05:05:10|898.47|887.67|898.34|887.54|898.47|887.67|898.34|887.54|3
1650258320000|2022-04-18 05:05:20|898.39|887.59|896.9|886.1|898.39|887.59|896.84|886.04|13
1650258330000|2022-04-18 05:05:30|896.4|885.6|891.9|881.1|896.4|885.6|891.9|881.1|18
1650258340000|2022-04-18 05:05:40|891.92|881.12|892.62|881.82|893.22|882.42|891.9|881.1|21
1650258350000|2022-04-18 05:05:50|892.64|881.84|892.9|882.1|892.9|882.1|892.12|881.32|7
1650258360000|2022-04-18 05:06:00|893.15|882.35|892.62|881.82|893.15|882.35|892.62|881.82|9
1650258370000|2022-04-18 05:06:10|892.45|881.65|892.57|881.77|892.59|881.79|892.33|881.53|7
1650258380000|2022-04-18 05:06:20|892.53|881.73|895.85|885.05|895.85|885.05|892.12|881.32|18
1650258390000|2022-04-18 05:06:30|895.4|884.6|895.05|884.25|895.4|884.6|894.75|883.95|7
1650258400000|2022-04-18 05:06:40|895.4|884.6|895.4|884.6|895.4|884.6|895.3|884.5|5
1650258410000|2022-04-18 05:06:50|895.79|884.99|895.4|884.6|896.07|885.27|895.4|884.6|10
1650258420000|2022-04-18 05:07:00|895.9|885.1|895.9|885.1|895.9|885.1|895.5|884.7|8
1650258430000|2022-04-18 05:07:10|895.5|884.7|895.5|884.7|895.5|884.7|895.5|884.7|1
1650258440000|2022-04-18 05:07:20|895.4|884.6|895.3|884.5|895.4|884.6|894.9|884.1|8
1650258450000|2022-04-18 05:07:30|895.63|884.83|895.4|884.6|895.63|884.83|895.4|884.6|3
1650258460000|2022-04-18 05:07:40|895.3|884.5|895.41|884.61|895.41|884.61|895.08|884.28|5
1650258470000|2022-04-18 05:07:50|895.76|884.96|895.76|884.96|895.76|884.96|895.76|884.96|1
1650258480000|2022-04-18 05:08:00|895.4|884.6|894.91|884.11|895.76|884.96|894.91|884.11|6
1650258490000|2022-04-18 05:08:10|894.69|883.89|894.4|883.6|894.75|883.95|894.4|883.6|3
1650258500000|2022-04-18 05:08:20|894.69|883.89|895.26|884.46|895.26|884.46|894.69|883.89|4
1650258510000|2022-04-18 05:08:30|895.66|884.86|895.17|884.37|895.66|884.86|894.9|884.1|4
1650258520000|2022-04-18 05:08:40|894.9|884.1|895.26|884.46|895.4|884.6|894.9|884.1|5
1650258540000|2022-04-18 05:09:00|894.9|884.1|894.9|884.1|895.26|884.46|894.9|884.1|4
1650258560000|2022-04-18 05:09:20|894.95|884.15|894.9|884.1|894.95|884.15|894.9|884.1|2
1650258570000|2022-04-18 05:09:30|894.95|884.15|894.9|884.1|895.5|884.7|894.9|884.1|5
1650258580000|2022-04-18 05:09:40|895.05|884.25|894.9|884.1|895.05|884.25|894.9|884.1|2
1650258600000|2022-04-18 05:10:00|894.85|884.05|894.9|884.1|894.9|884.1|894.85|884.05|3
1650258620000|2022-04-18 05:10:20|895.11|884.31|896.9|886.1|896.9|886.1|894.9|884.1|11
1650258630000|2022-04-18 05:10:30|897.12|886.32|897.4|886.6|897.55|886.75|896.9|886.1|9
1650258640000|2022-04-18 05:10:40|896.9|886.1|896.9|886.1|896.9|886.1|896.9|886.1|1
1650258650000|2022-04-18 05:10:50|896.5|885.7|896.4|885.6|896.85|886.05|896.4|885.6|5
1650258670000|2022-04-18 05:11:10|896.9|886.1|896.9|886.1|896.9|886.1|896.9|886.1|1
1650258680000|2022-04-18 05:11:20|896.76|885.96|896.4|885.6|896.85|886.05|896.4|885.6|3
1650258700000|2022-04-18 05:11:40|896.76|885.96|896.9|886.1|897.07|886.27|896.76|885.96|4
1650258710000|2022-04-18 05:11:50|897.3|886.5|897.66|886.86|897.66|886.86|897.25|886.45|5
1650258720000|2022-04-18 05:12:00|897.67|886.87|897.35|886.55|897.67|886.87|897.35|886.55|6
1650258730000|2022-04-18 05:12:10|897.67|886.87|897.67|886.87|897.67|886.87|897.35|886.55|8
1650258750000|2022-04-18 05:12:30|897.54|886.74|897.67|886.87|897.7|886.9|897.54|886.74|7
1650258760000|2022-04-18 05:12:40|897.7|886.9|897.25|886.45|897.7|886.9|897.25|886.45|9
1650258770000|2022-04-18 05:12:50|897.56|886.76|897.25|886.45|897.56|886.76|897.25|886.45|6
1650258780000|2022-04-18 05:13:00|897.56|886.76|897.66|886.86|897.67|886.87|897.25|886.45|10
1650258790000|2022-04-18 05:13:10|897.67|886.87|897.82|887.02|897.82|887.02|897.67|886.87|2
1650258800000|2022-04-18 05:13:20|897.81|887.01|897.82|887.02|897.82|887.02|897.81|887.01|6
1650258810000|2022-04-18 05:13:30|897.67|886.87|897.4|886.6|897.72|886.92|897.4|886.6|3
1650258820000|2022-04-18 05:13:40|897.71|886.91|897.71|886.91|897.71|886.91|897.4|886.6|10
1650258830000|2022-04-18 05:13:50|897.7|886.9|897.51|886.71|897.71|886.91|897.4|886.6|18
1650258840000|2022-04-18 05:14:00|897.5|886.7|897.4|886.6|897.51|886.71|897.2|886.4|10
1650258850000|2022-04-18 05:14:10|897.71|886.91|897.4|886.6|897.81|887.01|897.4|886.6|4
1650258860000|2022-04-18 05:14:20|897.69|886.89|897.81|887.01|897.81|887.01|897.69|886.89|2
1650258870000|2022-04-18 05:14:30|897.75|886.95|897.4|886.6|897.81|887.01|897.21|886.41|7
1650258880000|2022-04-18 05:14:40|897.6|886.8|897.67|886.87|897.7|886.9|897.6|886.8|8
1650258890000|2022-04-18 05:14:50|897.66|886.86|897.91|887.11|897.91|887.11|897.66|886.86|3
1650258900000|2022-04-18 05:15:00|897.86|887.06|898.9|888.1|899.01|888.21|897.86|887.06|7
1650258910000|2022-04-18 05:15:10|899.35|888.55|899.91|889.11|900.21|889.41|899.19|888.39|7
1650258920000|2022-04-18 05:15:20|900.26|889.46|900|889.2|900.45|889.65|899.9|889.1|5
1650258930000|2022-04-18 05:15:30|900.6|889.8|900.6|889.8|900.6|889.8|900.1|889.3|4
1650258940000|2022-04-18 05:15:40|900.65|889.85|900.9|890.1|900.9|890.1|900.65|889.85|3
1650258950000|2022-04-18 05:15:50|900.75|889.95|900.75|889.95|900.75|889.95|900.75|889.95|1
1650258960000|2022-04-18 05:16:00|900.9|890.1|900.9|890.1|901.45|890.65|900.9|890.1|3
1650258970000|2022-04-18 05:16:10|900.75|889.95|900.59|889.79|900.75|889.95|900.59|889.79|4
1650258980000|2022-04-18 05:16:20|900.34|889.54|900.39|889.59|900.42|889.62|900.34|889.54|5
1650258990000|2022-04-18 05:16:30|900.55|889.75|900.65|889.85|900.65|889.85|900.55|889.75|2
1650259000000|2022-04-18 05:16:40|900.9|890.1|902.02|891.22|902.02|891.22|900.9|890.1|4
1650259010000|2022-04-18 05:16:50|902.5|891.7|902.21|891.41|902.5|891.7|902.2|891.4|5
1650259020000|2022-04-18 05:17:00|901.9|891.1|901.9|891.1|901.9|891.1|901.9|891.1|1
1650259040000|2022-04-18 05:17:20|901.8|891|901.35|890.55|901.8|891|901.32|890.52|17
1650259050000|2022-04-18 05:17:30|901.32|890.52|901.75|890.95|901.75|890.95|901.32|890.52|7
1650259070000|2022-04-18 05:17:50|901.65|890.85|901.65|890.85|901.65|890.85|901.65|890.85|1
1650259080000|2022-04-18 05:18:00|901.75|890.95|901.75|890.95|901.77|890.97|901.66|890.86|4
1650259090000|2022-04-18 05:18:10|901.62|890.82|901.78|890.98|901.78|890.98|901.62|890.82|3
1650259100000|2022-04-18 05:18:20|901.61|890.81|901.75|890.95|901.75|890.95|901.58|890.78|7
1650259120000|2022-04-18 05:18:40|901.72|890.92|901.64|890.84|901.72|890.92|901.3|890.5|3
1650259130000|2022-04-18 05:18:50|901.72|890.92|901.58|890.78|901.72|890.92|901.58|890.78|3
1650259140000|2022-04-18 05:19:00|901.59|890.79|901.72|890.92|901.72|890.92|901.22|890.42|5
1650259150000|2022-04-18 05:19:10|901.63|890.83|901.7|890.9|901.72|890.92|901.63|890.83|3
1650259160000|2022-04-18 05:19:20|901.8|891|901.68|890.88|901.8|891|901.68|890.88|2
1650259180000|2022-04-18 05:19:40|901.3|890.5|901.72|890.92|901.72|890.92|901.3|890.5|7
1650259190000|2022-04-18 05:19:50|901.73|890.93|901.75|890.95|901.75|890.95|901.57|890.77|3
1650259200000|2022-04-18 05:20:00|901.57|890.77|901.62|890.82|901.75|890.95|901.57|890.77|4
1650259210000|2022-04-18 05:20:10|901.72|890.92|900.9|890.1|901.72|890.92|900.9|890.1|4
1650259230000|2022-04-18 05:20:30|900.8|890|900.9|890.1|900.9|890.1|900.8|890|2
1650259240000|2022-04-18 05:20:40|901.15|890.35|900.9|890.1|901.15|890.35|900.9|890.1|2
1650259260000|2022-04-18 05:21:00|900.8|890|900.9|890.1|900.9|890.1|900.8|890|2
1650259290000|2022-04-18 05:21:30|900.8|890|899.8|889|900.9|890.1|899.8|889|5
1650259300000|2022-04-18 05:21:40|899.57|888.77|899.9|889.1|899.9|889.1|899.57|888.77|4
1650259320000|2022-04-18 05:22:00|900|889.2|901.01|890.21|901.15|890.35|899.9|889.1|9
1650259330000|2022-04-18 05:22:10|900.9|890.1|900.9|890.1|900.9|890.1|900.9|890.1|1
1650259360000|2022-04-18 05:22:40|900.83|890.03|900.77|889.97|900.83|890.03|900.69|889.89|3
1650259370000|2022-04-18 05:22:50|900.67|889.87|900.77|889.97|900.77|889.97|900.66|889.86|4
1650259400000|2022-04-18 05:23:20|900.7|889.9|900.58|889.78|900.7|889.9|900.58|889.78|2
1650259410000|2022-04-18 05:23:30|900.64|889.84|900.75|889.95|900.75|889.95|900.64|889.84|2
1650259420000|2022-04-18 05:23:40|900.73|889.93|900.9|890.1|900.9|890.1|900.73|889.93|2
1650259430000|2022-04-18 05:23:50|900.73|889.93|900.73|889.93|900.73|889.93|900.73|889.93|1
1650259440000|2022-04-18 05:24:00|900.78|889.98|900.78|889.98|900.78|889.98|900.78|889.98|1
1650259450000|2022-04-18 05:24:10|900.9|890.1|900.9|890.1|900.9|890.1|900.9|890.1|1
1650259490000|2022-04-18 05:24:50|900.8|890|900.9|890.1|900.9|890.1|900.8|890|2
1650259500000|2022-04-18 05:25:00|900.73|889.93|900.9|890.1|900.9|890.1|900.73|889.93|4
1650259520000|2022-04-18 05:25:20|900.79|889.99|900.79|889.99|900.79|889.99|900.45|889.65|4
1650259530000|2022-04-18 05:25:30|900.7|889.9|900.79|889.99|900.79|889.99|900.7|889.9|2
1650259550000|2022-04-18 05:25:50|900.45|889.65|900.79|889.99|900.79|889.99|900.45|889.65|2
1650259560000|2022-04-18 05:26:00|900.45|889.65|900.79|889.99|900.79|889.99|900.45|889.65|2
1650259570000|2022-04-18 05:26:10|900.45|889.65|900.79|889.99|900.79|889.99|900.45|889.65|3
1650259580000|2022-04-18 05:26:20|900.7|889.9|900.79|889.99|900.79|889.99|900.7|889.9|2
1650259590000|2022-04-18 05:26:30|900.65|889.85|900.5|889.7|900.65|889.85|900.5|889.7|2
1650259600000|2022-04-18 05:26:40|900.7|889.9|900.7|889.9|900.7|889.9|900.55|889.75|4
1650259610000|2022-04-18 05:26:50|900.63|889.83|900.7|889.9|900.7|889.9|900.63|889.83|2
1650259620000|2022-04-18 05:27:00|900.66|889.86|899.95|889.15|900.66|889.86|899.95|889.15|3
1650259630000|2022-04-18 05:27:10|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1650259670000|2022-04-18 05:27:50|900.04|889.24|900.04|889.24|900.04|889.24|900.04|889.24|1
1650259680000|2022-04-18 05:28:00|899.95|889.15|900.7|889.9|900.7|889.9|899.95|889.15|8
1650259710000|2022-04-18 05:28:30|900.75|889.95|900.9|890.1|901.05|890.25|900.75|889.95|4
1650259720000|2022-04-18 05:28:40|900.95|890.15|901.26|890.46|901.26|890.46|900.9|890.1|3
1650259730000|2022-04-18 05:28:50|901.39|890.59|902.21|891.41|902.41|891.61|901.39|890.59|9
1650259750000|2022-04-18 05:29:10|902.12|891.32|902.71|891.91|902.71|891.91|902.12|891.32|3
1650259760000|2022-04-18 05:29:20|902.7|891.9|902.62|891.82|902.71|891.91|902.62|891.82|5
1650259770000|2022-04-18 05:29:30|902.71|891.91|902.71|891.91|902.71|891.91|902.7|891.9|5
1650259780000|2022-04-18 05:29:40|902.58|891.78|902.58|891.78|902.58|891.78|902.57|891.77|5
1650259790000|2022-04-18 05:29:50|902.57|891.77|902.66|891.86|902.66|891.86|902.53|891.73|6
1650259800000|2022-04-18 05:30:00|902.21|891.41|903.25|892.45|903.25|892.45|902.21|891.41|5
1650259810000|2022-04-18 05:30:10|903.15|892.35|902.71|891.91|903.15|892.35|902.68|891.88|4
1650259820000|2022-04-18 05:30:20|901.96|891.16|902.29|891.49|902.46|891.66|901.96|891.16|4
1650259830000|2022-04-18 05:30:30|902.68|891.88|902.71|891.91|902.71|891.91|902.68|891.88|2
1650259840000|2022-04-18 05:30:40|902.5|891.7|902.21|891.41|902.71|891.91|902|891.2|6
1650259850000|2022-04-18 05:30:50|902.08|891.28|901.56|890.76|902.08|891.28|901.56|890.76|3
1650259860000|2022-04-18 05:31:00|900.96|890.16|900.96|890.16|900.96|890.16|900.9|890.1|3
1650259870000|2022-04-18 05:31:10|901.06|890.26|900.75|889.95|901.06|890.26|900.75|889.95|2
1650259890000|2022-04-18 05:31:30|900.9|890.1|900.9|890.1|900.9|890.1|900.9|890.1|1
1650259900000|2022-04-18 05:31:40|900.7|889.9|900.8|890|900.8|890|900.2|889.4|5
1650259910000|2022-04-18 05:31:50|900.4|889.6|900.4|889.6|900.4|889.6|900.4|889.6|1
1650259920000|2022-04-18 05:32:00|900.37|889.57|900.4|889.6|900.4|889.6|900.37|889.57|2
1650259930000|2022-04-18 05:32:10|900.55|889.75|900.55|889.75|900.55|889.75|900.55|889.75|1
1650259950000|2022-04-18 05:32:30|900.52|889.72|900.55|889.75|900.55|889.75|900.52|889.72|2
1650259970000|2022-04-18 05:32:50|900.39|889.59|900.45|889.65|900.45|889.65|900.39|889.59|2
1650259980000|2022-04-18 05:33:00|900.33|889.53|900.4|889.6|900.45|889.65|900.33|889.53|3
1650259990000|2022-04-18 05:33:10|900.25|889.45|900.4|889.6|900.4|889.6|900.25|889.45|4
1650260010000|2022-04-18 05:33:30|900.1|889.3|899.9|889.1|900.1|889.3|899.9|889.1|2
1650260020000|2022-04-18 05:33:40|899.75|888.95|899.9|889.1|899.9|889.1|899.75|888.95|2
1650260040000|2022-04-18 05:34:00|899.82|889.02|899.9|889.1|899.9|889.1|899.75|888.95|4
1650260050000|2022-04-18 05:34:10|899.7|888.9|899.4|888.6|899.85|889.05|899.4|888.6|3
1650260060000|2022-04-18 05:34:20|899.31|888.51|899.28|888.48|899.4|888.6|899.28|888.48|3
1650260070000|2022-04-18 05:34:30|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1650260090000|2022-04-18 05:34:50|899.03|888.23|899.28|888.48|899.63|888.83|898.9|888.1|4
1650260100000|2022-04-18 05:35:00|899.63|888.83|899.28|888.48|899.63|888.83|899.28|888.48|3
1650260120000|2022-04-18 05:35:20|899.36|888.56|899.28|888.48|899.68|888.88|899.28|888.48|3
1650260150000|2022-04-18 05:35:50|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1650260160000|2022-04-18 05:36:00|899.4|888.6|899.73|888.93|899.73|888.93|899.35|888.55|3
1650260170000|2022-04-18 05:36:10|899.77|888.97|899.45|888.65|899.77|888.97|899.4|888.6|4
1650260180000|2022-04-18 05:36:20|899.77|888.97|899.77|888.97|899.77|888.97|899.77|888.97|1
1650260190000|2022-04-18 05:36:30|899.4|888.6|899.76|888.96|899.77|888.97|899.4|888.6|3
1650260200000|2022-04-18 05:36:40|899.77|888.97|899.25|888.45|899.77|888.97|899.25|888.45|12
1650260210000|2022-04-18 05:36:50|899.63|888.83|899.25|888.45|899.63|888.83|899.25|888.45|10
1650260220000|2022-04-18 05:37:00|899.75|888.95|899.85|889.05|899.85|889.05|899.75|888.95|2
1650260240000|2022-04-18 05:37:20|899.74|888.94|899.9|889.1|899.9|889.1|899.74|888.94|4
1650260250000|2022-04-18 05:37:30|899.75|888.95|898.9|888.1|899.75|888.95|898.9|888.1|3
1650260300000|2022-04-18 05:38:20|899.1|888.3|899.1|888.3|899.1|888.3|899.1|888.3|1
1650260310000|2022-04-18 05:38:30|899.15|888.35|899.15|888.35|899.15|888.35|899.15|888.35|1
1650260320000|2022-04-18 05:38:40|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1650260360000|2022-04-18 05:39:20|899.15|888.35|898.9|888.1|899.15|888.35|898.9|888.1|2
1650260410000|2022-04-18 05:40:10|899.05|888.25|899.05|888.25|899.05|888.25|899.05|888.25|1
1650260420000|2022-04-18 05:40:20|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1650260450000|2022-04-18 05:40:50|899.2|888.4|899.2|888.4|899.2|888.4|899.2|888.4|1
1650260460000|2022-04-18 05:41:00|899.4|888.6|899.9|889.1|899.9|889.1|899.4|888.6|2
1650260480000|2022-04-18 05:41:20|899.73|888.93|899.9|889.1|899.9|889.1|899.6|888.8|4
1650260490000|2022-04-18 05:41:30|899.4|888.6|898.4|887.6|899.4|888.6|898.4|887.6|4
1650260500000|2022-04-18 05:41:40|897.9|887.1|897.4|886.6|897.9|887.1|897.4|886.6|3
1650260510000|2022-04-18 05:41:50|897.53|886.73|897.15|886.35|897.53|886.73|897.03|886.23|3
1650260520000|2022-04-18 05:42:00|897.65|886.85|897.65|886.85|897.65|886.85|897.65|886.85|1
1650260540000|2022-04-18 05:42:20|897.85|887.05|897.85|887.05|897.85|887.05|897.85|887.05|1
1650260550000|2022-04-18 05:42:30|897.35|886.55|897.35|886.55|897.35|886.55|897.35|886.55|1
1650260560000|2022-04-18 05:42:40|897.73|886.93|897.63|886.83|897.75|886.95|897.63|886.83|4
1650260570000|2022-04-18 05:42:50|897.74|886.94|897.85|887.05|897.85|887.05|897.74|886.94|2
1650260580000|2022-04-18 05:43:00|897.9|887.1|897.9|887.1|897.9|887.1|897.9|887.1|1
1650260630000|2022-04-18 05:43:50|897.61|886.81|897.4|886.6|897.9|887.1|897.4|886.6|3
1650260640000|2022-04-18 05:44:00|896.9|886.1|896.9|886.1|896.9|886.1|896.9|886.1|1
1650260700000|2022-04-18 05:45:00|897.05|886.25|896.9|886.1|897.05|886.25|896.9|886.1|2
1650260720000|2022-04-18 05:45:20|897.43|886.63|897.93|887.13|897.93|887.13|897.43|886.63|2
1650260730000|2022-04-18 05:45:30|897.96|887.16|897.9|887.1|897.96|887.16|897.9|887.1|5
1650260830000|2022-04-18 05:47:10|897.85|887.05|897.85|887.05|897.85|887.05|897.85|887.05|1
1650260870000|2022-04-18 05:47:50|897.65|886.85|897.65|886.85|897.65|886.85|897.65|886.85|1
1650260900000|2022-04-18 05:48:20|897.48|886.68|897.2|886.4|897.48|886.68|897.2|886.4|2
1650260920000|2022-04-18 05:48:40|896.9|886.1|896.9|886.1|896.9|886.1|896.9|886.1|1
1650260930000|2022-04-18 05:48:50|896.75|885.95|896.65|885.85|896.75|885.95|896.65|885.85|2
1650260940000|2022-04-18 05:49:00|896.8|886|896.8|886|896.8|886|896.8|886|1
1650260950000|2022-04-18 05:49:10|896.75|885.95|896.55|885.75|896.75|885.95|896.55|885.75|2
1650260970000|2022-04-18 05:49:30|896.75|885.95|895.96|885.16|896.75|885.95|895.96|885.16|16
1650260980000|2022-04-18 05:49:40|896.34|885.54|895.9|885.1|896.34|885.54|895.9|885.1|15
1650261000000|2022-04-18 05:50:00|896.05|885.25|896.9|886.1|896.9|886.1|896.05|885.25|3
1650261010000|2022-04-18 05:50:10|897.01|886.21|896.9|886.1|897.01|886.21|896.9|886.1|2
1650261030000|2022-04-18 05:50:30|896.75|885.95|896.75|885.95|896.75|885.95|896.75|885.95|1
1650261060000|2022-04-18 05:51:00|896.6|885.8|896.9|886.1|897.2|886.4|896.6|885.8|6
1650261080000|2022-04-18 05:51:20|897.55|886.75|897.55|886.75|897.55|886.75|897.18|886.38|3
1650261090000|2022-04-18 05:51:30|897.9|887.1|897.9|887.1|898.15|887.35|897.53|886.73|8
1650261100000|2022-04-18 05:51:40|898.35|887.55|897.9|887.1|898.35|887.55|897.9|887.1|3
1650261120000|2022-04-18 05:52:00|898.05|887.25|897.9|887.1|898.05|887.25|897.9|887.1|2
1650261150000|2022-04-18 05:52:30|897.75|886.95|897.63|886.83|897.75|886.95|897.63|886.83|2
1650261160000|2022-04-18 05:52:40|897.65|886.85|897.25|886.45|897.75|886.95|897.25|886.45|12
1650261170000|2022-04-18 05:52:50|896.9|886.1|896.9|886.1|896.9|886.1|896.85|886.05|3
1650261180000|2022-04-18 05:53:00|896.85|886.05|896.85|886.05|896.85|886.05|896.85|886.05|1
1650261220000|2022-04-18 05:53:40|896.9|886.1|896.82|886.02|896.9|886.1|896.82|886.02|2
1650261230000|2022-04-18 05:53:50|896.73|885.93|896.66|885.86|896.73|885.93|896.6|885.8|3
1650261240000|2022-04-18 05:54:00|896.76|885.96|897.5|886.7|897.5|886.7|896.76|885.96|11
1650261250000|2022-04-18 05:54:10|897.9|887.1|897.9|887.1|897.9|887.1|897.9|887.1|1
1650261260000|2022-04-18 05:54:20|897.72|886.92|896.9|886.1|897.72|886.92|896.9|886.1|2
1650261280000|2022-04-18 05:54:40|896.95|886.15|896.95|886.15|896.95|886.15|896.95|886.15|1
1650261300000|2022-04-18 05:55:00|897.06|886.26|897.06|886.26|897.06|886.26|897.06|886.26|1
1650261330000|2022-04-18 05:55:30|897.14|886.34|897.43|886.63|897.64|886.84|897.14|886.34|3
1650261340000|2022-04-18 05:55:40|897.65|886.85|897.31|886.51|897.75|886.95|897.31|886.51|5
1650261350000|2022-04-18 05:55:50|897.06|886.26|897.56|886.76|897.56|886.76|897.06|886.26|5
1650261370000|2022-04-18 05:56:10|897|886.2|897|886.2|897|886.2|897|886.2|1
1650261380000|2022-04-18 05:56:20|897.4|886.6|897.15|886.35|897.4|886.6|897.15|886.35|2
1650261410000|2022-04-18 05:56:50|897.28|886.48|897.15|886.35|897.28|886.48|897.15|886.35|2
1650261420000|2022-04-18 05:57:00|897.29|886.49|897.15|886.35|897.29|886.49|897.15|886.35|2
1650261430000|2022-04-18 05:57:10|896.9|886.1|896.9|886.1|896.9|886.1|896.9|886.1|1
1650261480000|2022-04-18 05:58:00|896.75|885.95|896.9|886.1|896.9|886.1|896.75|885.95|3
1650261510000|2022-04-18 05:58:30|896.7|885.9|896.2|885.4|896.7|885.9|896.2|885.4|2
1650261520000|2022-04-18 05:58:40|896.25|885.45|896.8|886|896.8|886|896.25|885.45|5
1650261530000|2022-04-18 05:58:50|896.78|885.98|896.2|885.4|896.8|886|896.2|885.4|4
1650261550000|2022-04-18 05:59:10|896.6|885.8|896.78|885.98|896.8|886|896.6|885.8|15
1650261560000|2022-04-18 05:59:20|896.8|886|896.9|886.1|896.9|886.1|896.78|885.98|7
1650261580000|2022-04-18 05:59:40|896.82|886.02|896.9|886.1|896.9|886.1|896.82|886.02|2
1650261590000|2022-04-18 05:59:50|896.76|885.96|896.9|886.1|896.9|886.1|896.76|885.96|2
1650261600000|2022-04-18 06:00:00|896.75|885.95|896.75|885.95|896.75|885.95|896.75|885.95|1
1650261610000|2022-04-18 06:00:10|896.9|886.1|896.9|886.1|896.9|886.1|896.9|886.1|1
1650261630000|2022-04-18 06:00:30|896.65|885.85|896.9|886.1|896.9|886.1|896.65|885.85|2
1650261640000|2022-04-18 06:00:40|896.65|885.85|896.65|885.85|896.65|885.85|896.65|885.85|1
1650261650000|2022-04-18 06:00:50|896.15|885.35|896.15|885.35|896.15|885.35|896.15|885.35|1
1650261670000|2022-04-18 06:01:10|896.25|885.45|896.25|885.45|896.25|885.45|896.25|885.45|1
1650261720000|2022-04-18 06:02:00|896.1|885.3|896.1|885.3|896.1|885.3|896.1|885.3|1
1650261730000|2022-04-18 06:02:10|896.05|885.25|896.05|885.25|896.05|885.25|896.05|885.25|1
1650261800000|2022-04-18 06:03:20|896.2|885.4|896.2|885.4|896.2|885.4|896.2|885.4|1
1650261810000|2022-04-18 06:03:30|896.31|885.51|896.31|885.51|896.31|885.51|896.31|885.51|1
1650261830000|2022-04-18 06:03:50|896.26|885.46|896.26|885.46|896.26|885.46|896.26|885.46|1
1650261870000|2022-04-18 06:04:30|896.25|885.45|896.25|885.45|896.25|885.45|896.25|885.45|1
1650261880000|2022-04-18 06:04:40|896.2|885.4|896.2|885.4|896.2|885.4|896.2|885.4|1
1650261900000|2022-04-18 06:05:00|896.32|885.52|896.42|885.62|896.42|885.62|896.32|885.52|2
1650261910000|2022-04-18 06:05:10|896.75|885.95|896.75|885.95|896.75|885.95|896.75|885.95|1
1650261920000|2022-04-18 06:05:20|896.8|886|896.9|886.1|896.9|886.1|896.8|886|2
1650261930000|2022-04-18 06:05:30|897.7|886.9|897.7|886.9|897.7|886.9|897.7|886.9|1
1650261940000|2022-04-18 06:05:40|897.6|886.8|897.06|886.26|897.6|886.8|897.06|886.26|3
1650261960000|2022-04-18 06:06:00|897.1|886.3|896.89|886.09|897.1|886.3|896.89|886.09|2
1650261970000|2022-04-18 06:06:10|896.95|886.15|897.1|886.3|897.1|886.3|896.95|886.15|3
1650261990000|2022-04-18 06:06:30|897.23|886.43|897.1|886.3|897.23|886.43|897.1|886.3|2
1650262000000|2022-04-18 06:06:40|897.14|886.34|897.14|886.34|897.14|886.34|897.14|886.34|1
1650262010000|2022-04-18 06:06:50|897.16|886.36|897.22|886.42|897.22|886.42|897.16|886.36|5
1650262020000|2022-04-18 06:07:00|897.25|886.45|897.22|886.42|897.29|886.49|897.2|886.4|7
1650262030000|2022-04-18 06:07:10|897.5|886.7|897.25|886.45|897.5|886.7|897.25|886.45|4
1650262040000|2022-04-18 06:07:20|897.59|886.79|897.9|887.1|897.9|887.1|897.59|886.79|2
1650262050000|2022-04-18 06:07:30|898.07|887.27|898.07|887.27|898.07|887.27|898.07|887.27|1
1650262060000|2022-04-18 06:07:40|898.03|887.23|898.79|887.99|898.79|887.99|898.03|887.23|3
1650262070000|2022-04-18 06:07:50|898.63|887.83|898.63|887.83|898.63|887.83|898.63|887.83|1
1650262080000|2022-04-18 06:08:00|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1650262090000|2022-04-18 06:08:10|899.05|888.25|899.05|888.25|899.05|888.25|899.05|888.25|1
1650262100000|2022-04-18 06:08:20|898.9|888.1|898.9|888.1|899|888.2|898.9|888.1|4
1650262110000|2022-04-18 06:08:30|898.77|887.97|898.9|888.1|898.9|888.1|898.77|887.97|2
1650262130000|2022-04-18 06:08:50|898.78|887.98|898.9|888.1|898.9|888.1|898.78|887.98|3
1650262140000|2022-04-18 06:09:00|899.14|888.34|899.14|888.34|899.14|888.34|899.14|888.34|1
1650262200000|2022-04-18 06:10:00|899.25|888.45|899.4|888.6|899.4|888.6|899.25|888.45|2
1650262230000|2022-04-18 06:10:30|899.15|888.35|899.15|888.35|899.15|888.35|899.15|888.35|1
1650262260000|2022-04-18 06:11:00|899.25|888.45|899.25|888.45|899.25|888.45|899.25|888.45|1
1650262270000|2022-04-18 06:11:10|899.1|888.3|898.9|888.1|899.1|888.3|898.81|888.01|4
1650262280000|2022-04-18 06:11:20|898.72|887.92|898.8|888|898.8|888|898.72|887.92|2
1650262290000|2022-04-18 06:11:30|897.9|887.1|897.9|887.1|897.9|887.1|897.8|887|3
1650262300000|2022-04-18 06:11:40|897.83|887.03|897.54|886.74|897.83|887.03|897.54|886.74|4
1650262310000|2022-04-18 06:11:50|897.46|886.66|897.54|886.74|897.54|886.74|897.46|886.66|2
1650262320000|2022-04-18 06:12:00|897.67|886.87|897.54|886.74|897.67|886.87|897.54|886.74|2
1650262340000|2022-04-18 06:12:20|897.4|886.6|897.4|886.6|897.4|886.6|897.4|886.6|1
1650262380000|2022-04-18 06:13:00|897.5|886.7|897.5|886.7|897.5|886.7|897.5|886.7|1
1650262400000|2022-04-18 06:13:20|896.9|886.1|896.73|885.93|896.9|886.1|896.73|885.93|4
1650262410000|2022-04-18 06:13:30|896.66|885.86|896.76|885.96|896.76|885.96|896.66|885.86|2
1650262420000|2022-04-18 06:13:40|896.65|885.85|896.76|885.96|896.76|885.96|896.65|885.85|2
1650262430000|2022-04-18 06:13:50|896.66|885.86|896.76|885.96|896.76|885.96|896.66|885.86|2
1650262440000|2022-04-18 06:14:00|896.79|885.99|896.81|886.01|896.81|886.01|896.7|885.9|3
1650262460000|2022-04-18 06:14:20|896.66|885.86|896.9|886.1|896.9|886.1|896.66|885.86|4
1650262600000|2022-04-18 06:16:40|897.02|886.22|897.66|886.86|897.66|886.86|897.02|886.22|4
1650262650000|2022-04-18 06:17:30|897.85|887.05|897.82|887.02|897.85|887.05|897.82|887.02|2
1650262670000|2022-04-18 06:17:50|897.15|886.35|897.15|886.35|897.15|886.35|897.15|886.35|1
1650262680000|2022-04-18 06:18:00|897.05|886.25|897.05|886.25|897.05|886.25|897.05|886.25|1
1650262690000|2022-04-18 06:18:10|897.15|886.35|897.15|886.35|897.15|886.35|897.15|886.35|1
1650262730000|2022-04-18 06:18:50|897.32|886.52|897.83|887.03|897.83|887.03|897.32|886.52|4
1650262740000|2022-04-18 06:19:00|898|887.2|898|887.2|898|887.2|898|887.2|1
1650262760000|2022-04-18 06:19:20|897.9|887.1|897.57|886.77|897.9|887.1|897.57|886.77|3
1650262770000|2022-04-18 06:19:30|897.05|886.25|896.9|886.1|897.1|886.3|896.9|886.1|3
1650262780000|2022-04-18 06:19:40|896.86|886.06|896.93|886.13|896.93|886.13|896.86|886.06|2
1650262800000|2022-04-18 06:20:00|897.25|886.45|897.25|886.45|897.25|886.45|897.25|886.45|1
1650262810000|2022-04-18 06:20:10|896.9|886.1|896.9|886.1|896.9|886.1|896.9|886.1|1
1650262850000|2022-04-18 06:20:50|896.83|886.03|896.83|886.03|896.83|886.03|896.81|886.01|3
1650262860000|2022-04-18 06:21:00|896.63|885.83|896.76|885.96|896.76|885.96|896.63|885.83|2
1650262890000|2022-04-18 06:21:30|896.7|885.9|896.76|885.96|896.76|885.96|896.7|885.9|2
1650262920000|2022-04-18 06:22:00|896.9|886.1|896.9|886.1|896.9|886.1|896.9|886.1|1
1650262990000|2022-04-18 06:23:10|896.95|886.15|896.95|886.15|896.95|886.15|896.95|886.15|1
1650263000000|2022-04-18 06:23:20|896.9|886.1|896.9|886.1|896.9|886.1|896.9|886.1|1
1650263050000|2022-04-18 06:24:10|896.81|886.01|896.9|886.1|896.9|886.1|896.63|885.83|6
1650263190000|2022-04-18 06:26:30|896.81|886.01|896.9|886.1|896.9|886.1|896.51|885.71|5
1650263210000|2022-04-18 06:26:50|896.81|886.01|896.15|885.35|896.81|886.01|896.15|885.35|3
1650263220000|2022-04-18 06:27:00|896.26|885.46|896.76|885.96|896.76|885.96|896.26|885.46|4
1650263240000|2022-04-18 06:27:20|896.9|886.1|896.9|886.1|896.9|886.1|896.9|886.1|1
1650263330000|2022-04-18 06:28:50|897.4|886.6|897.8|887|897.8|887|897.4|886.6|2
1650263340000|2022-04-18 06:29:00|897.9|887.1|897.9|887.1|897.9|887.1|897.9|887.1|1
1650263460000|2022-04-18 06:31:00|897.8|887|897.5|886.7|897.8|887|897.5|886.7|2
1650263480000|2022-04-18 06:31:20|897.8|887|897.8|887|897.8|887|897.8|887|1
1650263490000|2022-04-18 06:31:30|897.5|886.7|897.15|886.35|897.5|886.7|897.15|886.35|3
1650263500000|2022-04-18 06:31:40|897.65|886.85|897.5|886.7|897.65|886.85|897|886.2|5
1650263510000|2022-04-18 06:31:50|897.85|887.05|897.85|887.05|897.85|887.05|897.85|887.05|1
1650263530000|2022-04-18 06:32:10|897.8|887|897.8|887|897.8|887|897.8|887|1
1650263540000|2022-04-18 06:32:20|897.2|886.4|897.2|886.4|897.2|886.4|897.2|886.4|1
1650263560000|2022-04-18 06:32:40|896.9|886.1|896.9|886.1|896.9|886.1|896.9|886.1|1
1650263570000|2022-04-18 06:32:50|896.55|885.75|896.9|886.1|896.95|886.15|896.55|885.75|3
1650263580000|2022-04-18 06:33:00|896.85|886.05|896.85|886.05|896.85|886.05|896.85|886.05|1
1650263600000|2022-04-18 06:33:20|896.9|886.1|896.28|885.48|896.9|886.1|896.28|885.48|5
1650263610000|2022-04-18 06:33:30|895.9|885.1|895.9|885.1|895.9|885.1|895.9|885.1|1
1650263630000|2022-04-18 06:33:50|896.15|885.35|896.9|886.1|896.9|886.1|896.15|885.35|4
1650263660000|2022-04-18 06:34:20|896.7|885.9|896.8|886|896.9|886.1|896.7|885.9|3
1650263680000|2022-04-18 06:34:40|896.9|886.1|896.9|886.1|896.9|886.1|896.9|886.1|1
1650263740000|2022-04-18 06:35:40|897.45|886.65|896.9|886.1|897.45|886.65|896.9|886.1|4
1650263750000|2022-04-18 06:35:50|897.15|886.35|897.9|887.1|897.9|887.1|897.15|886.35|3
1650263860000|2022-04-18 06:37:40|898.21|887.41|898.65|887.85|898.65|887.85|898.21|887.41|2
1650263870000|2022-04-18 06:37:50|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1650263930000|2022-04-18 06:38:50|899.25|888.45|899.25|888.45|899.25|888.45|899.25|888.45|1
1650263940000|2022-04-18 06:39:00|899.4|888.6|899.85|889.05|899.85|889.05|899.4|888.6|2
1650263960000|2022-04-18 06:39:20|899.9|889.1|900.4|889.6|900.4|889.6|899.9|889.1|2
1650263970000|2022-04-18 06:39:30|900.9|890.1|900.9|890.1|900.9|890.1|900.9|890.1|1
1650264000000|2022-04-18 06:40:00|901.35|890.55|901.3|890.5|901.4|890.6|900.95|890.15|4
1650264010000|2022-04-18 06:40:10|901.52|890.72|901.62|890.82|901.62|890.82|901.52|890.72|2
1650264020000|2022-04-18 06:40:20|901.85|891.05|901.17|890.37|901.85|891.05|901.17|890.37|3
1650264030000|2022-04-18 06:40:30|901.62|890.82|901.69|890.89|901.69|890.89|901.6|890.8|3
1650264040000|2022-04-18 06:40:40|901.9|891.1|901.12|890.32|901.9|891.1|901.12|890.32|3
1650264080000|2022-04-18 06:41:20|901.05|890.25|901.05|890.25|901.05|890.25|901.05|890.25|1
1650264100000|2022-04-18 06:41:40|900.9|890.1|900.64|889.84|900.9|890.1|900.51|889.71|7
1650264110000|2022-04-18 06:41:50|900.26|889.46|900.64|889.84|900.64|889.84|900.26|889.46|8
1650264120000|2022-04-18 06:42:00|900.26|889.46|900.26|889.46|900.76|889.96|900.26|889.46|13
1650264130000|2022-04-18 06:42:10|900.1|889.3|900.1|889.3|900.1|889.3|900.1|889.3|1
1650264140000|2022-04-18 06:42:20|900.2|889.4|900.2|889.4|900.2|889.4|900.2|889.4|1
1650264150000|2022-04-18 06:42:30|900.26|889.46|900.76|889.96|900.76|889.96|900.26|889.46|3
1650264190000|2022-04-18 06:43:10|900.83|890.03|900.97|890.17|900.97|890.17|900.83|890.03|4
1650264200000|2022-04-18 06:43:20|900.9|890.1|900.97|890.17|900.97|890.17|900.9|890.1|2
1650264210000|2022-04-18 06:43:30|901.03|890.23|901.03|890.23|901.03|890.23|901.03|890.23|1
1650264230000|2022-04-18 06:43:50|901.43|890.63|901.43|890.63|901.43|890.63|901.43|890.63|1
1650264240000|2022-04-18 06:44:00|901.45|890.65|901.45|890.65|901.45|890.65|901.45|890.65|1
1650264260000|2022-04-18 06:44:20|901.43|890.63|901.43|890.63|901.43|890.63|901.43|890.63|1
1650264270000|2022-04-18 06:44:30|901.3|890.5|900.96|890.16|901.3|890.5|900.96|890.16|2
1650264280000|2022-04-18 06:44:40|901.04|890.24|901.09|890.29|901.1|890.3|901.04|890.24|5
1650264290000|2022-04-18 06:44:50|901.35|890.55|901.43|890.63|901.43|890.63|901.35|890.55|3
1650264300000|2022-04-18 06:45:00|901.13|890.33|901.55|890.75|901.55|890.75|901.13|890.33|3
1650264320000|2022-04-18 06:45:20|901.75|890.95|901.75|890.95|901.75|890.95|901.75|890.95|1
1650264340000|2022-04-18 06:45:40|901.9|891.1|901.9|891.1|901.9|891.1|901.9|891.1|1
1650264350000|2022-04-18 06:45:50|901.95|891.15|901.95|891.15|901.95|891.15|901.95|891.15|1
1650264360000|2022-04-18 06:46:00|902|891.2|902|891.2|902|891.2|902|891.2|1
1650264380000|2022-04-18 06:46:20|901.9|891.1|901.9|891.1|901.9|891.1|901.9|891.1|1
1650264400000|2022-04-18 06:46:40|902.15|891.35|902.15|891.35|902.15|891.35|902.15|891.35|1
1650264410000|2022-04-18 06:46:50|902.05|891.25|902.05|891.25|902.05|891.25|902.05|891.25|1
1650264430000|2022-04-18 06:47:10|901.9|891.1|901.8|891|901.9|891.1|901.8|891|2
1650264440000|2022-04-18 06:47:20|901.9|891.1|901.9|891.1|901.9|891.1|901.9|891.1|1
1650264450000|2022-04-18 06:47:30|902|891.2|901.9|891.1|902|891.2|901.9|891.1|2
1650264460000|2022-04-18 06:47:40|902.02|891.22|902.26|891.46|902.26|891.46|902.02|891.22|2
1650264480000|2022-04-18 06:48:00|902.32|891.52|902.32|891.52|902.46|891.66|902.15|891.35|4
1650264490000|2022-04-18 06:48:10|902.5|891.7|902.46|891.66|902.5|891.7|902.4|891.6|3
1650264510000|2022-04-18 06:48:30|902.38|891.58|902.46|891.66|902.46|891.66|902.38|891.58|2
1650264520000|2022-04-18 06:48:40|902.71|891.91|902.71|891.91|902.71|891.91|902.71|891.91|1
1650264540000|2022-04-18 06:49:00|902.46|891.66|902.15|891.35|902.46|891.66|902.15|891.35|2
1650264560000|2022-04-18 06:49:20|902|891.2|902|891.2|902|891.2|902|891.2|1
1650264570000|2022-04-18 06:49:30|901.9|891.1|901.9|891.1|901.9|891.1|901.9|891.1|1
1650264670000|2022-04-18 06:51:10|902.04|891.24|902.04|891.24|902.04|891.24|902.04|891.24|1
1650264710000|2022-04-18 06:51:50|902.31|891.51|902.21|891.41|902.61|891.81|902.21|891.41|4
1650264720000|2022-04-18 06:52:00|901.9|891.1|901.9|891.1|901.9|891.1|901.9|891.1|1
1650264780000|2022-04-18 06:53:00|901.79|890.99|901.79|890.99|901.79|890.99|901.79|890.99|1
1650264790000|2022-04-18 06:53:10|901.6|890.8|901.1|890.3|901.6|890.8|901.1|890.3|3
1650264800000|2022-04-18 06:53:20|900.9|890.1|900.9|890.1|900.9|890.1|900.9|890.1|1
1650264810000|2022-04-18 06:53:30|900.79|889.99|899.29|888.49|900.79|889.99|899.29|888.49|13
1650264820000|2022-04-18 06:53:40|899.4|888.6|899.58|888.78|899.58|888.78|899.23|888.43|6
1650264830000|2022-04-18 06:53:50|899.66|888.86|899.9|889.1|899.98|889.18|899.66|888.86|3
1650264840000|2022-04-18 06:54:00|900.05|889.25|899.9|889.1|900.25|889.45|899.9|889.1|3
1650264850000|2022-04-18 06:54:10|900.4|889.6|900.4|889.6|900.4|889.6|900.4|889.6|1
1650264860000|2022-04-18 06:54:20|900.9|890.1|900.9|890.1|900.9|890.1|900.9|890.1|1
1650264900000|2022-04-18 06:55:00|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1650264980000|2022-04-18 06:56:20|900.45|889.65|900.45|889.65|900.45|889.65|900.45|889.65|1
1650265010000|2022-04-18 06:56:50|900.62|889.82|900.62|889.82|900.62|889.82|900.62|889.82|1
1650265020000|2022-04-18 06:57:00|900.35|889.55|900.57|889.77|900.57|889.77|900.35|889.55|2
1650265030000|2022-04-18 06:57:10|900.17|889.37|900.17|889.37|900.17|889.37|900|889.2|3
1650265050000|2022-04-18 06:57:30|900.13|889.33|899.9|889.1|900.13|889.33|899.9|889.1|2
1650265060000|2022-04-18 06:57:40|899.79|888.99|899.79|888.99|899.79|888.99|899.79|888.99|1
1650265080000|2022-04-18 06:58:00|899.86|889.06|899.9|889.1|900.3|889.5|899.86|889.06|3
1650265110000|2022-04-18 06:58:30|900.33|889.53|900.33|889.53|900.33|889.53|900.33|889.53|1
1650265120000|2022-04-18 06:58:40|900.3|889.5|899.9|889.1|900.3|889.5|899.9|889.1|2
1650265130000|2022-04-18 06:58:50|900.45|889.65|900.35|889.55|900.45|889.65|900.35|889.55|2
1650265140000|2022-04-18 06:59:00|899.7|888.9|899.7|888.9|899.7|888.9|899.7|888.9|1
1650265160000|2022-04-18 06:59:20|899.83|889.03|899.9|889.1|899.9|889.1|899.7|888.9|6
1650265190000|2022-04-18 06:59:50|899.86|889.06|899.86|889.06|899.86|889.06|899.86|889.06|1
1650265200000|2022-04-18 07:00:00|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1650265220000|2022-04-18 07:00:20|899.7|888.9|901.13|890.33|901.13|890.33|899.7|888.9|7
1650265230000|2022-04-18 07:00:30|901.41|890.61|901.65|890.85|902.17|891.37|901.15|890.35|8
1650265240000|2022-04-18 07:00:40|901.35|890.55|901.25|890.45|901.35|890.55|901.25|890.45|2
1650265250000|2022-04-18 07:00:50|901|890.2|901|890.2|901|890.2|901|890.2|1
1650265320000|2022-04-18 07:02:00|901.1|890.3|901|890.2|901.27|890.47|901|890.2|4
1650265330000|2022-04-18 07:02:10|900.92|890.12|901|890.2|901|890.2|900.92|890.12|2
1650265360000|2022-04-18 07:02:40|899.9|889.1|900.28|889.48|900.28|889.48|899.9|889.1|2
1650265370000|2022-04-18 07:02:50|899.9|889.1|900.28|889.48|900.28|889.48|899.9|889.1|2
1650265380000|2022-04-18 07:03:00|899.9|889.1|901.04|890.24|901.04|890.24|899.9|889.1|4
1650265390000|2022-04-18 07:03:10|900.9|890.1|900.9|890.1|900.9|890.1|900.9|890.1|1
1650265410000|2022-04-18 07:03:30|901.07|890.27|901.07|890.27|901.07|890.27|901.07|890.27|1
1650265420000|2022-04-18 07:03:40|901.16|890.36|901.23|890.43|901.44|890.64|901.16|890.36|4
1650265440000|2022-04-18 07:04:00|901.3|890.5|901.23|890.43|901.3|890.5|901.23|890.43|2
1650265450000|2022-04-18 07:04:10|900.99|890.19|900.99|890.19|900.99|890.19|900.99|890.19|1
1650265460000|2022-04-18 07:04:20|900.97|890.17|900.73|889.93|900.99|890.19|900.73|889.93|5
1650265470000|2022-04-18 07:04:30|900.63|889.83|899.9|889.1|900.73|889.93|899.9|889.1|4
1650265480000|2022-04-18 07:04:40|899.72|888.92|899.72|888.92|899.9|889.1|899.59|888.79|4
1650265490000|2022-04-18 07:04:50|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1650265540000|2022-04-18 07:05:40|899.5|888.7|899.4|888.6|899.5|888.7|899.4|888.6|2
1650265560000|2022-04-18 07:06:00|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1650265580000|2022-04-18 07:06:20|899|888.2|899.4|888.6|899.5|888.7|899|888.2|3
1650265600000|2022-04-18 07:06:40|899.75|888.95|899.49|888.69|899.75|888.95|899.4|888.6|3
1650265610000|2022-04-18 07:06:50|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1650265750000|2022-04-18 07:09:10|899.73|888.93|899.73|888.93|899.73|888.93|899.73|888.93|1
1650265770000|2022-04-18 07:09:30|899.56|888.76|899.67|888.87|899.67|888.87|899.56|888.76|2
1650265790000|2022-04-18 07:09:50|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1650265810000|2022-04-18 07:10:10|899.93|889.13|899.99|889.19|900.09|889.29|899.93|889.13|4
1650265820000|2022-04-18 07:10:20|900.49|889.69|900.09|889.29|900.49|889.69|900.09|889.29|2
1650265830000|2022-04-18 07:10:30|899.9|889.1|900.06|889.26|900.06|889.26|899.9|889.1|2
1650265850000|2022-04-18 07:10:50|899.9|889.1|900.26|889.46|900.26|889.46|899.9|889.1|3
1650265860000|2022-04-18 07:11:00|900.15|889.35|900.15|889.35|900.15|889.35|900.15|889.35|1
1650265870000|2022-04-18 07:11:10|900.43|889.63|900.62|889.82|900.62|889.82|900.43|889.63|3
1650265900000|2022-04-18 07:11:40|900.54|889.74|900.1|889.3|900.54|889.74|900.1|889.3|3
1650265910000|2022-04-18 07:11:50|900.29|889.49|900.45|889.65|900.45|889.65|900.29|889.49|2
1650265920000|2022-04-18 07:12:00|900.54|889.74|900.63|889.83|900.63|889.83|900.54|889.74|2
1650265930000|2022-04-18 07:12:10|900.77|889.97|900.77|889.97|900.77|889.97|900.77|889.97|1
1650265980000|2022-04-18 07:13:00|900.87|890.07|900.87|890.07|900.87|890.07|900.87|890.07|1
1650266010000|2022-04-18 07:13:30|900.82|890.02|900.9|890.1|900.9|890.1|900.77|889.97|3
1650266020000|2022-04-18 07:13:40|900.87|890.07|900.9|890.1|900.9|890.1|900.85|890.05|4
1650266040000|2022-04-18 07:14:00|900.82|890.02|900.4|889.6|900.82|890.02|900.4|889.6|2
1650266050000|2022-04-18 07:14:10|900.35|889.55|900.4|889.6|900.4|889.6|900.3|889.5|3
1650266100000|2022-04-18 07:15:00|900.32|889.52|900.4|889.6|900.4|889.6|900.25|889.45|4
1650266110000|2022-04-18 07:15:10|900.37|889.57|900.37|889.57|900.37|889.57|900.37|889.57|1
1650266120000|2022-04-18 07:15:20|900.45|889.65|900.45|889.65|900.45|889.65|900.45|889.65|1
1650266160000|2022-04-18 07:16:00|900.92|890.12|901.21|890.41|901.27|890.47|900.92|890.12|4
1650266170000|2022-04-18 07:16:10|901.19|890.39|901.42|890.62|901.55|890.75|901.19|890.39|4
1650266180000|2022-04-18 07:16:20|901.34|890.54|901.34|890.54|901.34|890.54|901.34|890.54|1
1650266210000|2022-04-18 07:16:50|901.05|890.25|901.05|890.25|901.05|890.25|901.05|890.25|1
1650266240000|2022-04-18 07:17:20|901.15|890.35|901.15|890.35|901.15|890.35|901.15|890.35|1
1650266250000|2022-04-18 07:17:30|901.19|890.39|901.19|890.39|901.19|890.39|901.19|890.39|1
1650266280000|2022-04-18 07:18:00|901.2|890.4|901.19|890.39|901.2|890.4|901.19|890.39|2
1650266290000|2022-04-18 07:18:10|901.3|890.5|901.3|890.5|901.3|890.5|901.3|890.5|1
1650266310000|2022-04-18 07:18:30|901.2|890.4|901.2|890.4|901.2|890.4|901.2|890.4|1
1650266320000|2022-04-18 07:18:40|901.28|890.48|901.28|890.48|901.28|890.48|901.28|890.48|1
1650266330000|2022-04-18 07:18:50|901.15|890.35|901.28|890.48|901.33|890.53|901.15|890.35|3
1650266350000|2022-04-18 07:19:10|901.29|890.49|901.15|890.35|901.29|890.49|901.15|890.35|2
1650266380000|2022-04-18 07:19:40|901.22|890.42|901.26|890.46|901.26|890.46|901.22|890.42|2
1650266400000|2022-04-18 07:20:00|901.27|890.47|901.23|890.43|901.27|890.47|901.2|890.4|3
1650266420000|2022-04-18 07:20:20|901.25|890.45|901.2|890.4|901.25|890.45|901.2|890.4|2
1650266430000|2022-04-18 07:20:30|901.05|890.25|901.05|890.25|901.05|890.25|901.05|890.25|1
1650266460000|2022-04-18 07:21:00|900.9|890.1|900.4|889.6|900.9|890.1|900.4|889.6|3
1650266480000|2022-04-18 07:21:20|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1650266490000|2022-04-18 07:21:30|899.8|889|898.9|888.1|899.8|889|898.9|888.1|2
1650266500000|2022-04-18 07:21:40|898.7|887.9|898.86|888.06|898.86|888.06|898.7|887.9|4
1650266510000|2022-04-18 07:21:50|898.7|887.9|899.25|888.45|899.25|888.45|898.7|887.9|2
1650266520000|2022-04-18 07:22:00|899.8|889|899.9|889.1|899.9|889.1|899.8|889|2
1650266550000|2022-04-18 07:22:30|899.8|889|899.8|889|899.8|889|899.8|889|1
1650266570000|2022-04-18 07:22:50|899.85|889.05|899.85|889.05|899.85|889.05|899.85|889.05|1
1650266580000|2022-04-18 07:23:00|898.9|888.1|898.4|887.6|898.9|888.1|898.4|887.6|4
1650266590000|2022-04-18 07:23:10|897.8|887|897.8|887|897.8|887|897.8|887|1
1650266600000|2022-04-18 07:23:20|897.9|887.1|897.4|886.6|897.9|887.1|897.4|886.6|3
1650266610000|2022-04-18 07:23:30|897.26|886.46|897.49|886.69|897.49|886.69|896.9|886.1|6
1650266630000|2022-04-18 07:23:50|897.4|886.6|896.9|886.1|897.4|886.6|896.9|886.1|2
1650266640000|2022-04-18 07:24:00|897.05|886.25|898.02|887.22|898.02|887.22|897.05|886.25|5
1650266650000|2022-04-18 07:24:10|897.98|887.18|897.98|887.18|897.98|887.18|897.98|887.18|1
1650266670000|2022-04-18 07:24:30|898.14|887.34|898.42|887.62|898.42|887.62|898.04|887.24|4
1650266680000|2022-04-18 07:24:40|898.57|887.77|898.57|887.77|898.57|887.77|898.57|887.77|1
1650266690000|2022-04-18 07:24:50|898.65|887.85|898.65|887.85|898.65|887.85|898.65|887.85|1
1650266720000|2022-04-18 07:25:20|898.75|887.95|898.75|887.95|898.75|887.95|898.75|887.95|1
1650266760000|2022-04-18 07:26:00|898.6|887.8|898.55|887.75|898.6|887.8|898.55|887.75|2
1650266780000|2022-04-18 07:26:20|898.5|887.7|898.5|887.7|898.5|887.7|898.5|887.7|1
1650266790000|2022-04-18 07:26:30|898.45|887.65|897.9|887.1|898.45|887.65|897.9|887.1|3
1650266800000|2022-04-18 07:26:40|897.81|887.01|897.81|887.01|897.81|887.01|897.81|887.01|1
1650266820000|2022-04-18 07:27:00|897.76|886.96|897.81|887.01|897.86|887.06|897.76|886.96|4
1650266830000|2022-04-18 07:27:10|897.8|887|897.99|887.19|897.99|887.19|897.05|886.25|10
1650266840000|2022-04-18 07:27:20|897.88|887.08|898.9|888.1|898.9|888.1|897.88|887.08|4
1650266850000|2022-04-18 07:27:30|899.3|888.5|899.4|888.6|899.4|888.6|899.3|888.5|2
1650266860000|2022-04-18 07:27:40|899.9|889.1|899.4|888.6|899.9|889.1|899.4|888.6|2
1650266870000|2022-04-18 07:27:50|898.9|888.1|899.4|888.6|899.4|888.6|898.9|888.1|6
1650266880000|2022-04-18 07:28:00|899.03|888.23|899.03|888.23|899.03|888.23|899.03|888.23|1
1650266890000|2022-04-18 07:28:10|899.1|888.3|898.9|888.1|899.1|888.3|898.9|888.1|2
1650266900000|2022-04-18 07:28:20|898.85|888.05|898.85|888.05|898.85|888.05|898.85|888.05|1
1650266920000|2022-04-18 07:28:40|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1650266930000|2022-04-18 07:28:50|899.05|888.25|899.05|888.25|899.05|888.25|899.05|888.25|1
1650266940000|2022-04-18 07:29:00|899.15|888.35|899.8|889|899.8|889|899.15|888.35|6
1650266950000|2022-04-18 07:29:10|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1650266960000|2022-04-18 07:29:20|898.4|887.6|898.4|887.6|898.4|887.6|898.4|887.6|1
1650266970000|2022-04-18 07:29:30|898.71|887.91|898.4|887.6|898.71|887.91|898.4|887.6|3
1650266980000|2022-04-18 07:29:40|898.48|887.68|897.9|887.1|898.75|887.95|897.9|887.1|5
1650266990000|2022-04-18 07:29:50|898.19|887.39|898.4|887.6|898.7|887.9|898.12|887.32|6
1650267000000|2022-04-18 07:30:00|898.3|887.5|897.9|887.1|898.3|887.5|897.61|886.81|4
1650267010000|2022-04-18 07:30:10|897.79|886.99|897.9|887.1|897.9|887.1|897.45|886.65|4
1650267020000|2022-04-18 07:30:20|898.09|887.29|897.9|887.1|898.2|887.4|897.9|887.1|5
1650267040000|2022-04-18 07:30:40|898.07|887.27|897.9|887.1|898.07|887.27|897.9|887.1|2
1650267060000|2022-04-18 07:31:00|898.45|887.65|898.05|887.25|898.45|887.65|898.05|887.25|2
1650267070000|2022-04-18 07:31:10|898.35|887.55|898.35|887.55|898.35|887.55|898.35|887.55|1
1650267080000|2022-04-18 07:31:20|898.55|887.75|898.55|887.75|898.55|887.75|898.55|887.75|1
1650267090000|2022-04-18 07:31:30|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1650267110000|2022-04-18 07:31:50|898.75|887.95|898.85|888.05|898.9|888.1|898.75|887.95|4
1650267120000|2022-04-18 07:32:00|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1650267130000|2022-04-18 07:32:10|898.7|887.9|898.3|887.5|898.7|887.9|898.3|887.5|3
1650267140000|2022-04-18 07:32:20|898.31|887.51|898.7|887.9|898.7|887.9|898.31|887.51|2
1650267160000|2022-04-18 07:32:40|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1650267170000|2022-04-18 07:32:50|899.1|888.3|898.9|888.1|899.1|888.3|898.9|888.1|2
1650267180000|2022-04-18 07:33:00|898.94|888.14|899.9|889.1|900.15|889.35|898.94|888.14|6
1650267190000|2022-04-18 07:33:10|900.2|889.4|900.05|889.25|900.2|889.4|899.9|889.1|3
1650267200000|2022-04-18 07:33:20|900.25|889.45|899.9|889.1|900.3|889.5|899.9|889.1|5
1650267240000|2022-04-18 07:34:00|900.2|889.4|899.9|889.1|900.2|889.4|899.9|889.1|3
1650267250000|2022-04-18 07:34:10|900.28|889.48|900.9|890.1|900.9|890.1|900.28|889.48|3
1650267300000|2022-04-18 07:35:00|900.62|889.82|899.47|888.67|900.71|889.91|899.47|888.67|9
1650267310000|2022-04-18 07:35:10|899.34|888.54|898.4|887.6|899.34|888.54|898.4|887.6|4
1650267320000|2022-04-18 07:35:20|898.25|887.45|898.9|888.1|898.9|888.1|898.25|887.45|3
1650267360000|2022-04-18 07:36:00|898.85|888.05|898.85|888.05|898.85|888.05|898.85|888.05|1
1650267370000|2022-04-18 07:36:10|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1650267410000|2022-04-18 07:36:50|899.15|888.35|899.75|888.95|899.75|888.95|899.15|888.35|3
1650267430000|2022-04-18 07:37:10|899.46|888.66|898.9|888.1|899.46|888.66|898.9|888.1|3
1650267470000|2022-04-18 07:37:50|899.08|888.28|898.9|888.1|899.08|888.28|898.9|888.1|2
1650267530000|2022-04-18 07:38:50|899|888.2|898.9|888.1|899|888.2|898.9|888.1|2
1650267550000|2022-04-18 07:39:10|899.15|888.35|898.9|888.1|899.15|888.35|898.9|888.1|6
1650267570000|2022-04-18 07:39:30|899.05|888.25|899.05|888.25|899.05|888.25|899.05|888.25|1
1650267580000|2022-04-18 07:39:40|899|888.2|898.95|888.15|899|888.2|898.95|888.15|2
1650267600000|2022-04-18 07:40:00|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1650267640000|2022-04-18 07:40:40|898.95|888.15|898.95|888.15|898.95|888.15|898.95|888.15|1
1650267660000|2022-04-18 07:41:00|899.33|888.53|899.45|888.65|899.45|888.65|899.33|888.53|2
1650267670000|2022-04-18 07:41:10|899.33|888.53|899.33|888.53|899.33|888.53|899.33|888.53|1
1650267680000|2022-04-18 07:41:20|898.95|888.15|899.28|888.48|899.33|888.53|898.95|888.15|5
1650267690000|2022-04-18 07:41:30|898.9|888.1|899.4|888.6|899.4|888.6|898.9|888.1|4
1650267720000|2022-04-18 07:42:00|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1650267740000|2022-04-18 07:42:20|899.7|888.9|899.45|888.65|899.7|888.9|899.2|888.4|5
1650267750000|2022-04-18 07:42:30|899.2|888.4|898.9|888.1|899.2|888.4|898.9|888.1|2
1650267780000|2022-04-18 07:43:00|898.75|887.95|898.75|887.95|898.75|887.95|898.75|887.95|1
1650267820000|2022-04-18 07:43:40|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1650267840000|2022-04-18 07:44:00|898.85|888.05|898.73|887.93|898.85|888.05|898.73|887.93|2
1650267850000|2022-04-18 07:44:10|898.53|887.73|897.9|887.1|898.53|887.73|897.9|887.1|6
1650267880000|2022-04-18 07:44:40|897.98|887.18|897.98|887.18|897.98|887.18|897.98|887.18|1
1650267890000|2022-04-18 07:44:50|898.08|887.28|898.08|887.28|898.08|887.28|898.08|887.28|1
1650267900000|2022-04-18 07:45:00|898.26|887.46|898.53|887.73|898.53|887.73|898.26|887.46|2
1650267920000|2022-04-18 07:45:20|898.73|887.93|898.73|887.93|898.73|887.93|898.73|887.93|1
1650267940000|2022-04-18 07:45:40|898.75|887.95|898.75|887.95|898.75|887.95|898.75|887.95|1
1650267960000|2022-04-18 07:46:00|898.65|887.85|898.6|887.8|898.65|887.85|898.6|887.8|2
1650267980000|2022-04-18 07:46:20|898.45|887.65|897.9|887.1|898.45|887.65|897.9|887.1|3
1650267990000|2022-04-18 07:46:30|897.88|887.08|897.88|887.08|897.88|887.08|897.88|887.08|1
1650268000000|2022-04-18 07:46:40|897.93|887.13|897.9|887.1|897.93|887.13|897.89|887.09|3
1650268020000|2022-04-18 07:47:00|897.6|886.8|897.6|886.8|897.6|886.8|897.6|886.8|1
1650268030000|2022-04-18 07:47:10|897.65|886.85|897.65|886.85|897.65|886.85|897.65|886.85|1
1650268050000|2022-04-18 07:47:30|897.5|886.7|897.5|886.7|897.5|886.7|897.5|886.7|1
1650268080000|2022-04-18 07:48:00|897.55|886.75|897.55|886.75|897.55|886.75|897.55|886.75|1
1650268090000|2022-04-18 07:48:10|897.5|886.7|897.5|886.7|897.5|886.7|897.5|886.7|1
1650268100000|2022-04-18 07:48:20|897.3|886.5|897.15|886.35|897.3|886.5|897.15|886.35|2
1650268120000|2022-04-18 07:48:40|897.25|886.45|897.25|886.45|897.25|886.45|897.25|886.45|1
1650268130000|2022-04-18 07:48:50|897.31|886.51|896.9|886.1|897.31|886.51|896.9|886.1|6
1650268140000|2022-04-18 07:49:00|896.4|885.6|893.89|883.09|896.66|885.86|893.89|883.09|14
1650268150000|2022-04-18 07:49:10|893.65|882.85|893.89|883.09|894.01|883.21|893.39|882.59|10
1650268160000|2022-04-18 07:49:20|893.39|882.59|893.89|883.09|893.89|883.09|893.2|882.4|5
1650268170000|2022-04-18 07:49:30|893.8|883|892.62|881.82|893.8|883|892.62|881.82|5
1650268180000|2022-04-18 07:49:40|892.66|881.86|892.12|881.32|892.68|881.88|892.12|881.32|6
1650268190000|2022-04-18 07:49:50|892.62|881.82|892.95|882.15|892.95|882.15|892.07|881.27|12
1650268200000|2022-04-18 07:50:00|893.15|882.35|892.9|882.1|893.15|882.35|892.9|882.1|3
1650268210000|2022-04-18 07:50:10|893.03|882.23|892.9|882.1|893.03|882.23|892.9|882.1|2
1650268220000|2022-04-18 07:50:20|893.19|882.39|894.15|883.35|894.15|883.35|893.19|882.39|4
1650268230000|2022-04-18 07:50:30|894.65|883.85|894.4|883.6|894.65|883.85|893.9|883.1|12
1650268240000|2022-04-18 07:50:40|894.04|883.24|894.04|883.24|894.04|883.24|894.04|883.24|1
1650268250000|2022-04-18 07:50:50|893.95|883.15|892.9|882.1|894.4|883.6|892.9|882.1|5
1650268260000|2022-04-18 07:51:00|893.2|882.4|893.4|882.6|893.7|882.9|893.2|882.4|3
1650268270000|2022-04-18 07:51:10|893.9|883.1|893.9|883.1|893.9|883.1|893.9|883.1|1
1650268280000|2022-04-18 07:51:20|894.8|884|894.4|883.6|894.8|884|894.4|883.6|2
1650268290000|2022-04-18 07:51:30|894.75|883.95|894.4|883.6|894.75|883.95|894.4|883.6|2
1650268310000|2022-04-18 07:51:50|894|883.2|893.9|883.1|894|883.2|893.9|883.1|2
1650268350000|2022-04-18 07:52:30|893.77|882.97|893.53|882.73|893.77|882.97|893.53|882.73|3
1650268360000|2022-04-18 07:52:40|893.65|882.85|893.4|882.6|893.65|882.85|893.3|882.5|11
1650268380000|2022-04-18 07:53:00|893.45|882.65|892.9|882.1|893.45|882.65|892.9|882.1|4
1650268400000|2022-04-18 07:53:20|892.8|882|892.8|882|892.86|882.06|892.8|882|3
1650268410000|2022-04-18 07:53:30|892.86|882.06|892.9|882.1|893.35|882.55|892.86|882.06|4
1650268420000|2022-04-18 07:53:40|893.4|882.6|894.18|883.38|894.18|883.38|893.4|882.6|4
1650268430000|2022-04-18 07:53:50|893.9|883.1|894.18|883.38|894.18|883.38|893.9|883.1|2
1650268440000|2022-04-18 07:54:00|894.27|883.47|894.09|883.29|894.27|883.47|893.9|883.1|3
1650268450000|2022-04-18 07:54:10|893.9|883.1|894.18|883.38|894.38|883.58|893.9|883.1|7
1650268460000|2022-04-18 07:54:20|893.9|883.1|894.18|883.38|894.18|883.38|893.9|883.1|6
1650268480000|2022-04-18 07:54:40|894.27|883.47|894.27|883.47|894.27|883.47|894.27|883.47|1
1650268500000|2022-04-18 07:55:00|894.19|883.39|894.27|883.47|894.27|883.47|893.95|883.15|7
1650268520000|2022-04-18 07:55:20|894.34|883.54|895.3|884.5|895.3|884.5|894.34|883.54|2
1650268540000|2022-04-18 07:55:40|895.35|884.55|895.85|885.05|895.85|885.05|895.35|884.55|2
1650268550000|2022-04-18 07:55:50|895.95|885.15|895.95|885.15|895.95|885.15|895.95|885.15|1
1650268560000|2022-04-18 07:56:00|895.9|885.1|895.9|885.1|895.9|885.1|895.9|885.1|1
1650268630000|2022-04-18 07:57:10|896.1|885.3|895.9|885.1|896.1|885.3|895.9|885.1|6
1650268640000|2022-04-18 07:57:20|895.81|885.01|895.8|885|895.81|885.01|895.8|885|2
1650268650000|2022-04-18 07:57:30|895.66|884.86|895.66|884.86|895.66|884.86|895.66|884.86|1
1650268660000|2022-04-18 07:57:40|895.76|884.96|895.76|884.96|895.76|884.96|895.76|884.96|1
1650268670000|2022-04-18 07:57:50|895.66|884.86|895.66|884.86|895.66|884.86|895.66|884.86|1
1650268680000|2022-04-18 07:58:00|895.45|884.65|895.58|884.78|895.58|884.78|895.45|884.65|2
1650268690000|2022-04-18 07:58:10|895.61|884.81|895.44|884.64|895.61|884.81|895.44|884.64|3
1650268700000|2022-04-18 07:58:20|895.4|884.6|895.44|884.64|895.44|884.64|895.4|884.6|2
1650268720000|2022-04-18 07:58:40|895.41|884.61|895.44|884.64|895.44|884.64|895.41|884.61|2
1650268730000|2022-04-18 07:58:50|895.34|884.54|895.34|884.54|895.34|884.54|895.34|884.54|1
1650268740000|2022-04-18 07:59:00|895.36|884.56|895.37|884.57|895.37|884.57|895.36|884.56|2
1650268770000|2022-04-18 07:59:30|895.3|884.5|895.3|884.5|895.34|884.54|895.3|884.5|3
1650268790000|2022-04-18 07:59:50|895.59|884.79|895.9|885.1|895.9|885.1|895.35|884.55|6
1650268800000|2022-04-18 08:00:00|895.95|885.15|895.9|885.1|895.95|885.15|895.9|885.1|2
1650268810000|2022-04-18 08:00:10|895.95|885.15|896.04|885.24|896.04|885.24|895.9|885.1|3
1650268820000|2022-04-18 08:00:20|896.31|885.51|896.21|885.41|896.31|885.51|896.21|885.41|2
1650268830000|2022-04-18 08:00:30|896.3|885.5|896.3|885.5|896.3|885.5|896.13|885.33|3
1650268840000|2022-04-18 08:00:40|896.52|885.72|896.43|885.63|896.52|885.72|896.43|885.63|2
1650268850000|2022-04-18 08:00:50|896.75|885.95|896.75|885.95|896.75|885.95|896.75|885.95|1
1650268870000|2022-04-18 08:01:10|896.9|886.1|896.9|886.1|896.9|886.1|896.9|886.1|1
1650268880000|2022-04-18 08:01:20|897.4|886.6|897.4|886.6|897.4|886.6|897.4|886.6|1
1650268890000|2022-04-18 08:01:30|897.53|886.73|897.9|887.1|897.9|887.1|897.53|886.73|2
1650268900000|2022-04-18 08:01:40|898.4|887.6|897.95|887.15|898.4|887.6|897.95|887.15|2
1650268910000|2022-04-18 08:01:50|898.83|888.03|898.83|888.03|898.83|888.03|898.83|888.03|1
1650268940000|2022-04-18 08:02:20|898.54|887.74|898.54|887.74|898.54|887.74|898.14|887.34|3
1650268950000|2022-04-18 08:02:30|898.52|887.72|898.5|887.7|898.52|887.72|898.5|887.7|2
1650268960000|2022-04-18 08:02:40|898.54|887.74|898.54|887.74|898.54|887.74|898.54|887.74|1
1650268970000|2022-04-18 08:02:50|898.17|887.37|898.17|887.37|898.26|887.46|898.17|887.37|3
1650268980000|2022-04-18 08:03:00|898.04|887.24|898.04|887.24|898.04|887.24|898.04|887.24|1
1650269000000|2022-04-18 08:03:20|898.15|887.35|898.24|887.44|898.24|887.44|898.11|887.31|5
1650269010000|2022-04-18 08:03:30|898.6|887.8|898.6|887.8|898.6|887.8|898.6|887.8|1
1650269040000|2022-04-18 08:04:00|898.7|887.9|898.54|887.74|898.7|887.9|898.42|887.62|3
1650269060000|2022-04-18 08:04:20|898.83|888.03|898.73|887.93|898.83|888.03|898.73|887.93|2
1650269070000|2022-04-18 08:04:30|898.58|887.78|898.58|887.78|898.58|887.78|898.58|887.78|1
1650269080000|2022-04-18 08:04:40|898.7|887.9|898.7|887.9|898.7|887.9|898.7|887.9|1
1650269090000|2022-04-18 08:04:50|898.25|887.45|898.66|887.86|898.66|887.86|898.25|887.45|3
1650269100000|2022-04-18 08:05:00|898.73|887.93|898.79|887.99|898.79|887.99|898.73|887.93|2
1650269140000|2022-04-18 08:05:40|898.86|888.06|898.86|888.06|898.86|888.06|898.86|888.06|1
1650269150000|2022-04-18 08:05:50|898.78|887.98|898.73|887.93|898.78|887.98|898.73|887.93|2
1650269160000|2022-04-18 08:06:00|898.53|887.73|898.63|887.83|898.63|887.83|898.53|887.73|2
1650269170000|2022-04-18 08:06:10|898.73|887.93|898.73|887.93|898.73|887.93|898.73|887.93|1
1650269220000|2022-04-18 08:07:00|898.66|887.86|898.66|887.86|898.66|887.86|898.66|887.86|1
1650269230000|2022-04-18 08:07:10|898.25|887.45|898.25|887.45|898.25|887.45|898.25|887.45|1
1650269250000|2022-04-18 08:07:30|898.38|887.58|898.4|887.6|898.53|887.73|898.38|887.58|3
1650269260000|2022-04-18 08:07:40|898.05|887.25|898.05|887.25|898.05|887.25|898.05|887.25|1
1650269270000|2022-04-18 08:07:50|898.1|887.3|898.1|887.3|898.1|887.3|898.1|887.3|1
1650269280000|2022-04-18 08:08:00|897.9|887.1|898.2|887.4|898.2|887.4|897.9|887.1|3
1650269290000|2022-04-18 08:08:10|898.19|887.39|898.2|887.4|898.32|887.52|898.07|887.27|5
1650269320000|2022-04-18 08:08:40|898.31|887.51|898.31|887.51|898.55|887.75|898.31|887.51|4
1650269340000|2022-04-18 08:09:00|898.14|887.34|898.14|887.34|898.14|887.34|898.14|887.34|1
1650269350000|2022-04-18 08:09:10|898.24|887.44|898.03|887.23|898.5|887.7|898.03|887.23|5
1650269370000|2022-04-18 08:09:30|897.9|887.1|897.9|887.1|897.9|887.1|897.9|887.1|1
1650269380000|2022-04-18 08:09:40|897.84|887.04|897.84|887.04|897.84|887.04|897.84|887.04|1
1650269410000|2022-04-18 08:10:10|897.88|887.08|897.9|887.1|898.07|887.27|897.88|887.08|3
1650269460000|2022-04-18 08:11:00|897.84|887.04|897.8|887|897.84|887.04|897.8|887|2
1650269470000|2022-04-18 08:11:10|897.75|886.95|897.75|886.95|897.75|886.95|897.75|886.95|1
1650269500000|2022-04-18 08:11:40|897.8|887|897.8|887|897.8|887|897.8|887|1
1650269510000|2022-04-18 08:11:50|897.85|887.05|897.9|887.1|897.9|887.1|897.85|887.05|2
1650269570000|2022-04-18 08:12:50|898.05|887.25|897.9|887.1|898.05|887.25|897.9|887.1|2
1650269620000|2022-04-18 08:13:40|897.7|886.9|897.7|886.9|897.7|886.9|897.7|886.9|1
1650269640000|2022-04-18 08:14:00|897.65|886.85|897.65|886.85|897.65|886.85|897.65|886.85|1
1650269650000|2022-04-18 08:14:10|897.75|886.95|897.75|886.95|897.75|886.95|897.75|886.95|1
1650269670000|2022-04-18 08:14:30|897.65|886.85|897.65|886.85|897.65|886.85|897.65|886.85|1
1650269750000|2022-04-18 08:15:50|897.75|886.95|897.75|886.95|897.75|886.95|897.75|886.95|1
1650269760000|2022-04-18 08:16:00|897.55|886.75|897.55|886.75|897.55|886.75|897.55|886.75|1
1650269770000|2022-04-18 08:16:10|897.75|886.95|897.75|886.95|897.75|886.95|897.75|886.95|1
1650269780000|2022-04-18 08:16:20|897.9|887.1|897.9|887.1|897.9|887.1|897.9|887.1|1
1650269790000|2022-04-18 08:16:30|897.98|887.18|897.98|887.18|897.98|887.18|897.98|887.18|1
1650269830000|2022-04-18 08:17:10|898.25|887.45|898.25|887.45|898.25|887.45|898.25|887.45|1
1650269880000|2022-04-18 08:18:00|898.2|887.4|898.2|887.4|898.2|887.4|898.2|887.4|1
1650269900000|2022-04-18 08:18:20|898.15|887.35|898.15|887.35|898.15|887.35|898.15|887.35|1
1650269920000|2022-04-18 08:18:40|897.9|887.1|897.9|887.1|897.9|887.1|897.9|887.1|1
1650269940000|2022-04-18 08:19:00|897.83|887.03|896.63|885.83|897.83|887.03|896.13|885.33|10
1650269950000|2022-04-18 08:19:10|896.9|886.1|896.64|885.84|896.9|886.1|896.64|885.84|2
1650269970000|2022-04-18 08:19:30|896.75|885.95|896.75|885.95|896.75|885.95|896.75|885.95|1
1650269990000|2022-04-18 08:19:50|896.9|886.1|897.4|886.6|897.4|886.6|896.9|886.1|2
1650270000000|2022-04-18 08:20:00|897.73|886.93|897.9|887.1|897.9|887.1|897.73|886.93|2
1650270030000|2022-04-18 08:20:30|898.01|887.21|898.01|887.21|898.01|887.21|898.01|887.21|1
1650270040000|2022-04-18 08:20:40|898|887.2|898.01|887.21|898.01|887.21|898|887.2|2
1650270050000|2022-04-18 08:20:50|898.65|887.85|898.9|888.1|898.9|888.1|898.65|887.85|4
1650270060000|2022-04-18 08:21:00|899.3|888.5|899.61|888.81|899.61|888.81|899.21|888.41|4
1650270070000|2022-04-18 08:21:10|899.21|888.41|899.21|888.41|899.21|888.41|899.21|888.41|1
1650270080000|2022-04-18 08:21:20|899.61|888.81|899.61|888.81|899.61|888.81|899.61|888.81|1
1650270090000|2022-04-18 08:21:30|899.21|888.41|898.95|888.15|899.21|888.41|898.95|888.15|2
1650270100000|2022-04-18 08:21:40|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1650270120000|2022-04-18 08:22:00|897.9|887.1|897.9|887.1|897.9|887.1|897.9|887.1|1
1650270130000|2022-04-18 08:22:10|897.85|887.05|897.85|887.05|897.85|887.05|897.85|887.05|1
1650270150000|2022-04-18 08:22:30|897.9|887.1|897.75|886.95|897.9|887.1|897.53|886.73|7
1650270170000|2022-04-18 08:22:50|897.53|886.73|897.53|886.73|897.53|886.73|897.53|886.73|1
1650270180000|2022-04-18 08:23:00|897.41|886.61|897.53|886.73|897.53|886.73|897.41|886.61|2
1650270210000|2022-04-18 08:23:30|897.9|887.1|897.9|887.1|897.9|887.1|897.9|887.1|1
1650270230000|2022-04-18 08:23:50|897.77|886.97|897.15|886.35|897.9|887.1|896.9|886.1|7
1650270240000|2022-04-18 08:24:00|896.95|886.15|897.4|886.6|897.4|886.6|896.95|886.15|3
1650270260000|2022-04-18 08:24:20|897.41|886.61|896.95|886.15|897.41|886.61|896.95|886.15|3
1650270310000|2022-04-18 08:25:10|896.9|886.1|896.9|886.1|896.9|886.1|896.9|886.1|1
1650270320000|2022-04-18 08:25:20|896.95|886.15|897.53|886.73|897.53|886.73|896.95|886.15|4
1650270330000|2022-04-18 08:25:30|897.63|886.83|898.62|887.82|898.62|887.82|897.63|886.83|4
1650270340000|2022-04-18 08:25:40|898.65|887.85|899.4|888.6|899.4|888.6|898.65|887.85|5
1650270360000|2022-04-18 08:26:00|899|888.2|898.9|888.1|899|888.2|898.9|888.1|2
1650270370000|2022-04-18 08:26:10|898.76|887.96|898.52|887.72|898.76|887.96|898.05|887.25|8
1650270390000|2022-04-18 08:26:30|898.9|888.1|898.95|888.15|899.28|888.48|898.9|888.1|6
1650270410000|2022-04-18 08:26:50|899.45|888.65|900.03|889.23|900.03|889.23|899.45|888.65|7
1650270420000|2022-04-18 08:27:00|900.6|889.8|901.45|890.65|901.45|890.65|900.41|889.61|7
1650270440000|2022-04-18 08:27:20|901.35|890.55|900.9|890.1|901.35|890.55|900.9|890.1|3
1650270470000|2022-04-18 08:27:50|900.4|889.6|900.4|889.6|900.4|889.6|900.4|889.6|1
1650270540000|2022-04-18 08:29:00|899.93|889.13|899.9|889.1|899.93|889.13|899.9|889.1|2
1650270550000|2022-04-18 08:29:10|899.75|888.95|899.3|888.5|899.75|888.95|898.9|888.1|9
1650270560000|2022-04-18 08:29:20|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1650270600000|2022-04-18 08:30:00|898.58|887.78|898.4|887.6|898.58|887.78|898.4|887.6|2
1650270610000|2022-04-18 08:30:10|898.65|887.85|898.9|888.1|898.9|888.1|898.65|887.85|2
1650270620000|2022-04-18 08:30:20|899.16|888.36|899.16|888.36|899.16|888.36|899.16|888.36|1
1650270630000|2022-04-18 08:30:30|899.25|888.45|899.25|888.45|899.25|888.45|899.16|888.36|3
1650270650000|2022-04-18 08:30:50|899.16|888.36|899.75|888.95|899.75|888.95|899.16|888.36|3
1650270670000|2022-04-18 08:31:10|899.65|888.85|899.75|888.95|899.75|888.95|899.65|888.85|3
1650270680000|2022-04-18 08:31:20|899.65|888.85|899.9|889.1|899.9|889.1|899.16|888.36|7
1650270710000|2022-04-18 08:31:50|899.72|888.92|899.09|888.29|899.72|888.92|899.09|888.29|3
1650270760000|2022-04-18 08:32:40|899.45|888.65|899.27|888.47|899.45|888.65|899.07|888.27|3
1650270770000|2022-04-18 08:32:50|899.12|888.32|899.12|888.32|899.12|888.32|899.12|888.32|1
1650270780000|2022-04-18 08:33:00|899.07|888.27|899.07|888.27|899.07|888.27|899.07|888.27|1
1650270790000|2022-04-18 08:33:10|899.12|888.32|899.13|888.33|899.45|888.65|899.12|888.32|4
1650270800000|2022-04-18 08:33:20|899.5|888.7|899.5|888.7|899.5|888.7|899.5|888.7|1
1650270820000|2022-04-18 08:33:40|899.31|888.51|898.95|888.15|899.31|888.51|898.95|888.15|4
1650270860000|2022-04-18 08:34:20|899.15|888.35|899.15|888.35|899.16|888.36|899.15|888.35|3
1650270870000|2022-04-18 08:34:30|899.45|888.65|899.45|888.65|899.45|888.65|899.45|888.65|1
1650270890000|2022-04-18 08:34:50|899.28|888.48|899.45|888.65|899.45|888.65|899.28|888.48|2
1650270900000|2022-04-18 08:35:00|899.11|888.31|899.01|888.21|899.11|888.31|899.01|888.21|2
1650270960000|2022-04-18 08:36:00|899.4|888.6|899.4|888.6|899.4|888.6|899.4|888.6|1
1650270970000|2022-04-18 08:36:10|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1650270990000|2022-04-18 08:36:30|899.85|889.05|899.85|889.05|899.85|889.05|899.85|889.05|1
1650271010000|2022-04-18 08:36:50|899.74|888.94|899.85|889.05|899.85|889.05|899.4|888.6|3
1650271020000|2022-04-18 08:37:00|899.45|888.65|899.85|889.05|899.85|889.05|899.45|888.65|2
1650271080000|2022-04-18 08:38:00|899.5|888.7|899.9|889.1|899.9|889.1|899.5|888.7|3
1650271090000|2022-04-18 08:38:10|899.73|888.93|899.9|889.1|899.9|889.1|899.73|888.93|3
1650271110000|2022-04-18 08:38:30|899.85|889.05|899.88|889.08|899.88|889.08|899.85|889.05|2
1650271120000|2022-04-18 08:38:40|900.2|889.4|899.88|889.08|900.2|889.4|899.88|889.08|2
1650271140000|2022-04-18 08:39:00|900.2|889.4|899.88|889.08|900.2|889.4|899.88|889.08|4
1650271150000|2022-04-18 08:39:10|900.5|889.7|899.9|889.1|900.5|889.7|899.9|889.1|3
1650271160000|2022-04-18 08:39:20|899.85|889.05|899.85|889.05|899.85|889.05|899.85|889.05|1
1650271190000|2022-04-18 08:39:50|899.4|888.6|899.05|888.25|899.4|888.6|899.05|888.25|3
1650271200000|2022-04-18 08:40:00|899.2|888.4|899.05|888.25|899.35|888.55|899.05|888.25|3
1650271210000|2022-04-18 08:40:10|899.1|888.3|899.5|888.7|899.5|888.7|899.1|888.3|3
1650271220000|2022-04-18 08:40:20|899.2|888.4|899.49|888.69|899.6|888.8|899.2|888.4|3
1650271230000|2022-04-18 08:40:30|899.5|888.7|899.79|888.99|899.79|888.99|899.5|888.7|3
1650271290000|2022-04-18 08:41:30|899.64|888.84|899.59|888.79|899.79|888.99|899.59|888.79|3
1650271300000|2022-04-18 08:41:40|899.39|888.59|899.1|888.3|899.39|888.59|898.9|888.1|4
1650271320000|2022-04-18 08:42:00|899.21|888.41|899.74|888.94|899.74|888.94|899.21|888.41|2
1650271330000|2022-04-18 08:42:10|899.48|888.68|899.48|888.68|899.48|888.68|899.48|888.68|1
1650271360000|2022-04-18 08:42:40|899.65|888.85|899.79|888.99|899.79|888.99|899.4|888.6|3
1650271380000|2022-04-18 08:43:00|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1650271400000|2022-04-18 08:43:20|899.69|888.89|899.64|888.84|899.69|888.89|899.5|888.7|6
1650271430000|2022-04-18 08:43:50|899.35|888.55|899.59|888.79|899.59|888.79|899.35|888.55|3
1650271440000|2022-04-18 08:44:00|899.53|888.73|899.69|888.89|899.69|888.89|899.53|888.73|2
1650271460000|2022-04-18 08:44:20|899.63|888.83|899.69|888.89|899.69|888.89|899.36|888.56|3
1650271470000|2022-04-18 08:44:30|899.8|889|899.8|889|899.8|889|899.8|889|1
1650271530000|2022-04-18 08:45:30|899.75|888.95|899.69|888.89|899.75|888.95|899.69|888.89|2
1650271550000|2022-04-18 08:45:50|899.4|888.6|899.4|888.6|899.4|888.6|899.4|888.6|1
1650271560000|2022-04-18 08:46:00|898.8|888|898.8|888|898.8|888|898.8|888|1
1650271640000|2022-04-18 08:47:20|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1650271680000|2022-04-18 08:48:00|898.75|887.95|898.75|887.95|898.75|887.95|898.75|887.95|1
1650271740000|2022-04-18 08:49:00|898.65|887.85|898.65|887.85|898.65|887.85|898.65|887.85|1
1650271750000|2022-04-18 08:49:10|898.7|887.9|898.27|887.47|898.7|887.9|898.27|887.47|3
1650271760000|2022-04-18 08:49:20|898.24|887.44|898.14|887.34|898.24|887.44|898.14|887.34|4
1650271770000|2022-04-18 08:49:30|897.9|887.1|897.9|887.1|897.9|887.1|897.9|887.1|1
1650271820000|2022-04-18 08:50:20|897.99|887.19|897.99|887.19|897.99|887.19|897.99|887.19|1
1650271840000|2022-04-18 08:50:40|897.9|887.1|897.9|887.1|897.9|887.1|897.9|887.1|1
1650271880000|2022-04-18 08:51:20|897.85|887.05|897.9|887.1|897.9|887.1|897.85|887.05|2
1650271890000|2022-04-18 08:51:30|897.4|886.6|897.4|886.6|897.4|886.6|897.4|886.6|1
1650271920000|2022-04-18 08:52:00|896.9|886.1|895.94|885.14|896.9|886.1|895.94|885.14|9
1650271930000|2022-04-18 08:52:10|896.13|885.33|895.9|885.1|896.13|885.33|895.9|885.1|5
1650271990000|2022-04-18 08:53:10|895.74|884.94|895.57|884.77|895.74|884.94|895.57|884.77|2
1650272000000|2022-04-18 08:53:20|895.74|884.94|895.57|884.77|895.74|884.94|895.57|884.77|2
1650272020000|2022-04-18 08:53:40|895.4|884.6|895|884.2|895.4|884.6|895|884.2|2
1650272040000|2022-04-18 08:54:00|895.5|884.7|895.55|884.75|895.55|884.75|895.5|884.7|2
1650272060000|2022-04-18 08:54:20|895.6|884.8|895.6|884.8|895.6|884.8|895.33|884.53|4
1650272070000|2022-04-18 08:54:30|895.77|884.97|895.77|884.97|895.77|884.97|895.77|884.97|1
1650272080000|2022-04-18 08:54:40|895.51|884.71|895.42|884.62|895.51|884.71|895.42|884.62|2
1650272100000|2022-04-18 08:55:00|895.1|884.3|895.1|884.3|895.1|884.3|895.1|884.3|1
1650272130000|2022-04-18 08:55:30|895.39|884.59|895.75|884.95|895.75|884.95|895.38|884.58|4
1650272150000|2022-04-18 08:55:50|895.6|884.8|895.38|884.58|895.6|884.8|895.38|884.58|2
1650272160000|2022-04-18 08:56:00|895.59|884.79|895.74|884.94|895.74|884.94|895.59|884.79|2
1650272170000|2022-04-18 08:56:10|895.85|885.05|895.85|885.05|895.85|885.05|895.85|885.05|1
1650272230000|2022-04-18 08:57:10|895.7|884.9|895.7|884.9|895.7|884.9|895.7|884.9|1
1650272260000|2022-04-18 08:57:40|895.75|884.95|895.75|884.95|895.75|884.95|895.75|884.95|1
1650272320000|2022-04-18 08:58:40|895.6|884.8|895.13|884.33|895.6|884.8|895.13|884.33|3
1650272330000|2022-04-18 08:58:50|895.05|884.25|895.05|884.25|895.05|884.25|895.05|884.25|1
1650272350000|2022-04-18 08:59:10|895.02|884.22|895.02|884.22|895.02|884.22|895.02|884.22|1
1650272370000|2022-04-18 08:59:30|894.85|884.05|894.85|884.05|894.85|884.05|894.85|884.05|1
1650272390000|2022-04-18 08:59:50|895.08|884.28|895.33|884.53|895.33|884.53|895.08|884.28|2
1650272400000|2022-04-18 09:00:00|895.08|884.28|895.05|884.25|895.08|884.28|895.05|884.25|2
1650272410000|2022-04-18 09:00:10|895.1|884.3|895.05|884.25|895.15|884.35|895.05|884.25|3
1650272420000|2022-04-18 09:00:20|895.1|884.3|895.1|884.3|895.41|884.61|895.1|884.3|3
1650272430000|2022-04-18 09:00:30|895.55|884.75|895.95|885.15|895.95|885.15|895.55|884.75|3
1650272450000|2022-04-18 09:00:50|896|885.2|896|885.2|896|885.2|896|885.2|1
1650272470000|2022-04-18 09:01:10|896.32|885.52|896.32|885.52|896.32|885.52|896.32|885.52|1
1650272480000|2022-04-18 09:01:20|895.95|885.15|895.95|885.15|895.95|885.15|895.92|885.12|3
1650272520000|2022-04-18 09:02:00|895.4|884.6|894.03|883.23|895.4|884.6|894.03|883.23|3
1650272530000|2022-04-18 09:02:10|894.48|883.68|894.9|884.1|894.9|884.1|894.48|883.68|4
1650272550000|2022-04-18 09:02:30|894.85|884.05|894.45|883.65|894.85|884.05|894.45|883.65|3
1650272580000|2022-04-18 09:03:00|894|883.2|893.49|882.69|894|883.2|893.1|882.3|5
1650272590000|2022-04-18 09:03:10|893.54|882.74|894.35|883.55|894.35|883.55|893.54|882.74|3
1650272600000|2022-04-18 09:03:20|894.4|883.6|894.4|883.6|894.4|883.6|894.4|883.6|1
1650272640000|2022-04-18 09:04:00|894.9|884.1|894.9|884.1|894.9|884.1|894.9|884.1|1
1650272650000|2022-04-18 09:04:10|895.75|884.95|895.9|885.1|895.9|885.1|895.75|884.95|2
1650272660000|2022-04-18 09:04:20|896|885.2|896.4|885.6|896.4|885.6|896|885.2|2
1650272680000|2022-04-18 09:04:40|896.9|886.1|896.9|886.1|896.9|886.1|896.9|886.1|1
1650272880000|2022-04-18 09:08:00|897.1|886.3|897.1|886.3|897.1|886.3|897.1|886.3|1
1650272900000|2022-04-18 09:08:20|897.15|886.35|897.15|886.35|897.15|886.35|897.15|886.35|1
1650272910000|2022-04-18 09:08:30|897.1|886.3|897.1|886.3|897.1|886.3|897.1|886.3|1
1650272960000|2022-04-18 09:09:20|897.4|886.6|897.4|886.6|897.4|886.6|897.4|886.6|1
1650272980000|2022-04-18 09:09:40|897.65|886.85|897.9|887.1|897.93|887.13|897.65|886.85|4
1650272990000|2022-04-18 09:09:50|897.8|887|897.9|887.1|897.9|887.1|897.8|887|2
1650273100000|2022-04-18 09:11:40|897.87|887.07|897.87|887.07|897.87|887.07|897.87|887.07|1
1650273120000|2022-04-18 09:12:00|897.1|886.3|897.1|886.3|897.1|886.3|897.1|886.3|1
1650273140000|2022-04-18 09:12:20|896.9|886.1|896.9|886.1|896.9|886.1|896.9|886.1|1
1650273150000|2022-04-18 09:12:30|896.95|886.15|896.95|886.15|896.95|886.15|896.95|886.15|1
1650273170000|2022-04-18 09:12:50|896.9|886.1|896.9|886.1|896.9|886.1|896.9|886.1|1
1650273220000|2022-04-18 09:13:40|896.85|886.05|896.85|886.05|896.85|886.05|896.85|886.05|1
1650273260000|2022-04-18 09:14:20|896.9|886.1|896.9|886.1|896.9|886.1|896.9|886.1|1
1650273300000|2022-04-18 09:15:00|896.87|886.07|896.55|885.75|896.87|886.07|896.55|885.75|4
1650273310000|2022-04-18 09:15:10|896.3|885.5|896.3|885.5|896.3|885.5|896.3|885.5|1
1650273360000|2022-04-18 09:16:00|896.08|885.28|896.08|885.28|896.27|885.47|896.08|885.28|3
1650273370000|2022-04-18 09:16:10|895.9|885.1|895.8|885|895.9|885.1|895.8|885|3
1650273380000|2022-04-18 09:16:20|895.9|885.1|895.9|885.1|895.9|885.1|895.9|885.1|1
1650273510000|2022-04-18 09:18:30|896.12|885.32|896.55|885.75|896.55|885.75|895.97|885.17|3
1650273540000|2022-04-18 09:19:00|896.75|885.95|896.75|885.95|896.75|885.95|896.75|885.95|1
1650273560000|2022-04-18 09:19:20|896.7|885.9|896.7|885.9|896.7|885.9|896.7|885.9|1
1650273570000|2022-04-18 09:19:30|896.58|885.78|896.58|885.78|896.58|885.78|896.58|885.78|1
1650273580000|2022-04-18 09:19:40|896.49|885.69|896.46|885.66|896.49|885.69|896.46|885.66|2
1650273600000|2022-04-18 09:20:00|896.65|885.85|896.46|885.66|896.65|885.85|896.46|885.66|2
1650273620000|2022-04-18 09:20:20|896.15|885.35|896.35|885.55|896.35|885.55|896.15|885.35|3
1650273630000|2022-04-18 09:20:30|896.5|885.7|896.42|885.62|896.5|885.7|896.42|885.62|2
1650273640000|2022-04-18 09:20:40|896.41|885.61|897.75|886.95|897.75|886.95|896.41|885.61|5
1650273650000|2022-04-18 09:20:50|897.51|886.71|897.05|886.25|897.51|886.71|897.05|886.25|3
1650273660000|2022-04-18 09:21:00|896.9|886.1|896.36|885.56|896.9|886.1|896.36|885.56|4
1650273670000|2022-04-18 09:21:10|896.1|885.3|896.1|885.3|896.1|885.3|896.1|885.3|1
1650273680000|2022-04-18 09:21:20|895.9|885.1|895.9|885.1|895.9|885.1|895.9|885.1|1
1650273700000|2022-04-18 09:21:40|895.75|884.95|895.75|884.95|895.9|885.1|895.75|884.95|3
1650273710000|2022-04-18 09:21:50|895.9|885.1|895.2|884.4|895.9|885.1|895.2|884.4|4
1650273720000|2022-04-18 09:22:00|894.9|884.1|894.9|884.1|894.9|884.1|894.9|884.1|1
1650273760000|2022-04-18 09:22:40|894.67|883.87|894.9|884.1|894.9|884.1|894.67|883.87|2
1650273830000|2022-04-18 09:23:50|894.65|883.85|894.82|884.02|894.9|884.1|894.65|883.85|14
1650273840000|2022-04-18 09:24:00|894.81|884.01|894|883.2|894.81|884.01|894|883.2|2
1650273850000|2022-04-18 09:24:10|893.82|883.02|894|883.2|894|883.2|893.82|883.02|2
1650273860000|2022-04-18 09:24:20|893.9|883.1|893.9|883.1|893.9|883.1|893.9|883.1|1
1650273890000|2022-04-18 09:24:50|894.12|883.32|894.85|884.05|894.85|884.05|894.12|883.32|3
1650274030000|2022-04-18 09:27:10|894.9|884.1|894.9|884.1|894.9|884.1|894.9|884.1|1
1650274200000|2022-04-18 09:30:00|894.75|883.95|894.9|884.1|894.9|884.1|894.75|883.95|2
1650274210000|2022-04-18 09:30:10|894.45|883.65|894.8|884|894.8|884|894.35|883.55|3
1650274220000|2022-04-18 09:30:20|894.9|884.1|896.94|886.14|897.02|886.22|894.9|884.1|14
1650274230000|2022-04-18 09:30:30|897.44|886.64|898.74|887.94|898.9|888.1|897.44|886.64|15
1650274240000|2022-04-18 09:30:40|898.59|887.79|898.9|888.1|898.9|888.1|898.59|887.79|2
1650274250000|2022-04-18 09:30:50|899.4|888.6|899.25|888.45|899.75|888.95|899.25|888.45|7
1650274260000|2022-04-18 09:31:00|899.3|888.5|899.4|888.6|899.7|888.9|899.3|888.5|5
1650274270000|2022-04-18 09:31:10|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1650274300000|2022-04-18 09:31:40|899.85|889.05|899.85|889.05|899.85|889.05|899.85|889.05|1
1650274320000|2022-04-18 09:32:00|899.9|889.1|899.4|888.6|899.9|889.1|899.4|888.6|5
1650274330000|2022-04-18 09:32:10|898.9|888.1|898.49|887.69|898.9|888.1|898.49|887.69|2
1650274340000|2022-04-18 09:32:20|898.2|887.4|897.9|887.1|898.2|887.4|897.9|887.1|2
1650274350000|2022-04-18 09:32:30|897.96|887.16|897.96|887.16|897.96|887.16|897.96|887.16|1
1650274360000|2022-04-18 09:32:40|897.93|887.13|897.96|887.16|897.96|887.16|897.9|887.1|11
1650274370000|2022-04-18 09:32:50|897.9|887.1|897.9|887.1|897.9|887.1|897.9|887.1|1
1650274380000|2022-04-18 09:33:00|897.96|887.16|897.99|887.19|897.99|887.19|897.9|887.1|3
1650274410000|2022-04-18 09:33:30|897.9|887.1|897.99|887.19|897.99|887.19|897.9|887.1|2
1650274420000|2022-04-18 09:33:40|898.01|887.21|898.02|887.22|898.29|887.49|898.01|887.21|7
1650274440000|2022-04-18 09:34:00|898.16|887.36|898.6|887.8|898.6|887.8|898.16|887.36|3
1650274450000|2022-04-18 09:34:10|898.65|887.85|898.65|887.85|898.65|887.85|898.65|887.85|1
1650274460000|2022-04-18 09:34:20|898.48|887.68|898.14|887.34|898.48|887.68|898.02|887.22|5
1650274470000|2022-04-18 09:34:30|898.02|887.22|898.02|887.22|898.02|887.22|898.02|887.22|1
1650274480000|2022-04-18 09:34:40|897.9|887.1|897.97|887.17|898.02|887.22|897.9|887.1|3
1650274500000|2022-04-18 09:35:00|898.02|887.22|898.4|887.6|898.4|887.6|897.9|887.1|7
1650274510000|2022-04-18 09:35:10|898|887.2|898.4|887.6|898.4|887.6|898|887.2|3
1650274520000|2022-04-18 09:35:20|898.05|887.25|898.4|887.6|898.4|887.6|898.05|887.25|3
1650274530000|2022-04-18 09:35:30|898.54|887.74|898.9|888.1|898.9|888.1|898.54|887.74|2
1650274560000|2022-04-18 09:36:00|898.85|888.05|898.85|888.05|898.85|888.05|898.85|888.05|1
1650274590000|2022-04-18 09:36:30|898.4|887.6|898.4|887.6|898.4|887.6|898.4|887.6|1
1650274620000|2022-04-18 09:37:00|897.9|887.1|897.9|887.1|897.9|887.1|897.9|887.1|1
1650274660000|2022-04-18 09:37:40|898.03|887.23|898.03|887.23|898.03|887.23|898.03|887.23|1
1650274670000|2022-04-18 09:37:50|898.06|887.26|898.06|887.26|898.06|887.26|898.06|887.26|1
1650274680000|2022-04-18 09:38:00|898.4|887.6|898.9|888.1|899.2|888.4|898.4|887.6|4
1650274820000|2022-04-18 09:40:20|898.73|887.93|898.05|887.25|898.73|887.93|898.05|887.25|3
1650274830000|2022-04-18 09:40:30|898.4|887.6|898.4|887.6|898.4|887.6|898.25|887.45|3
1650274840000|2022-04-18 09:40:40|898.23|887.43|898.4|887.6|898.4|887.6|898.23|887.43|2
1650274850000|2022-04-18 09:40:50|898.05|887.25|898.4|887.6|898.4|887.6|898.05|887.25|2
1650274860000|2022-04-18 09:41:00|898.73|887.93|898.9|888.1|898.9|888.1|898.73|887.93|2
1650274880000|2022-04-18 09:41:20|898.4|887.6|897.9|887.1|898.4|887.6|897.9|887.1|2
1650274940000|2022-04-18 09:42:20|898.05|887.25|898.4|887.6|898.4|887.6|898.05|887.25|2
1650274960000|2022-04-18 09:42:40|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1650274980000|2022-04-18 09:43:00|898.4|887.6|898.4|887.6|898.4|887.6|898.4|887.6|1
1650274990000|2022-04-18 09:43:10|898.53|887.73|898.8|888|898.8|888|898.4|887.6|4
1650275010000|2022-04-18 09:43:30|898.63|887.83|898.8|888|898.8|888|898.63|887.83|2
1650275020000|2022-04-18 09:43:40|898.54|887.74|898.9|888.1|898.9|888.1|898.54|887.74|2
1650275040000|2022-04-18 09:44:00|898.6|887.8|898.2|887.4|898.6|887.8|898.2|887.4|2
1650275050000|2022-04-18 09:44:10|898|887.2|898|887.2|898|887.2|898|887.2|1
1650275060000|2022-04-18 09:44:20|897.9|887.1|897.9|887.1|897.9|887.1|897.9|887.1|1
1650275150000|2022-04-18 09:45:50|898.4|887.6|898.56|887.76|898.56|887.76|898.4|887.6|5
1650275160000|2022-04-18 09:46:00|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1650275220000|2022-04-18 09:47:00|898.59|887.79|898.9|888.1|898.9|888.1|898.59|887.79|2
1650275230000|2022-04-18 09:47:10|898.4|887.6|898.4|887.6|898.4|887.6|898.4|887.6|1
1650275240000|2022-04-18 09:47:20|897.94|887.14|897.94|887.14|897.94|887.14|897.94|887.14|1
1650275260000|2022-04-18 09:47:40|897.9|887.1|897.94|887.14|897.94|887.14|897.9|887.1|2
1650275280000|2022-04-18 09:48:00|897.9|887.1|897.55|886.75|897.9|887.1|897.55|886.75|3
1650275290000|2022-04-18 09:48:10|897.9|887.1|897.94|887.14|897.94|887.14|897.9|887.1|2
1650275300000|2022-04-18 09:48:20|898.44|887.64|898.44|887.64|898.44|887.64|898.44|887.64|1
1650275320000|2022-04-18 09:48:40|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1650275370000|2022-04-18 09:49:30|898.8|888|898.9|888.1|898.9|888.1|898.8|888|2
1650275420000|2022-04-18 09:50:20|898.73|887.93|898.56|887.76|898.73|887.93|898.56|887.76|2
1650275430000|2022-04-18 09:50:30|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1650275440000|2022-04-18 09:50:40|898.45|887.65|898.45|887.65|898.45|887.65|898.45|887.65|1
1650275450000|2022-04-18 09:50:50|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1650275460000|2022-04-18 09:51:00|898.73|887.93|898.9|888.1|898.9|888.1|898.73|887.93|2
1650275480000|2022-04-18 09:51:20|898.73|887.93|898.55|887.75|898.9|888.1|898.55|887.75|3
1650275490000|2022-04-18 09:51:30|898.56|887.76|898.9|888.1|898.9|888.1|898.56|887.76|3
1650275570000|2022-04-18 09:52:50|898.55|887.75|898.9|888.1|898.9|888.1|898.55|887.75|2
1650275590000|2022-04-18 09:53:10|898.55|887.75|898.55|887.75|898.55|887.75|898.55|887.75|1
1650275610000|2022-04-18 09:53:30|898.4|887.6|898.63|887.83|898.9|888.1|898.4|887.6|4
1650275620000|2022-04-18 09:53:40|898.25|887.45|898.63|887.83|898.63|887.83|898.25|887.45|2
1650275630000|2022-04-18 09:53:50|898.28|887.48|898.4|887.6|898.4|887.6|898.28|887.48|2
1650275640000|2022-04-18 09:54:00|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1650275750000|2022-04-18 09:55:50|899.55|888.75|899.55|888.75|899.55|888.75|899.55|888.75|1
1650275760000|2022-04-18 09:56:00|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1650275780000|2022-04-18 09:56:20|899.98|889.18|899.98|889.18|899.98|889.18|899.98|889.18|1
1650275790000|2022-04-18 09:56:30|899.95|889.15|899.95|889.15|899.95|889.15|899.95|889.15|1
1650275800000|2022-04-18 09:56:40|899.9|889.1|899.6|888.8|899.95|889.15|899.6|888.8|3
1650275810000|2022-04-18 09:56:50|899.4|888.6|899.9|889.1|899.9|889.1|899.4|888.6|3
1650275820000|2022-04-18 09:57:00|899.3|888.5|899.3|888.5|899.3|888.5|899.3|888.5|1
1650275830000|2022-04-18 09:57:10|899.2|888.4|899.2|888.4|899.2|888.4|899.2|888.4|1
1650275840000|2022-04-18 09:57:20|899.15|888.35|899.15|888.35|899.15|888.35|899.15|888.35|1
1650275940000|2022-04-18 09:59:00|899.25|888.45|899.25|888.45|899.25|888.45|899.25|888.45|1
1650275980000|2022-04-18 09:59:40|899.53|888.73|899.48|888.68|899.53|888.73|899.25|888.45|4
1650275990000|2022-04-18 09:59:50|899.53|888.73|899.62|888.82|899.62|888.82|899.53|888.73|2
1650276000000|2022-04-18 10:00:00|899.73|888.93|899.62|888.82|899.73|888.93|899.62|888.82|4
1650276010000|2022-04-18 10:00:10|899.77|888.97|899.62|888.82|899.77|888.97|899.62|888.82|2
1650276040000|2022-04-18 10:00:40|899.15|888.35|898.9|888.1|899.15|888.35|898.9|888.1|2
1650276050000|2022-04-18 10:00:50|898.82|888.02|898.4|887.6|898.82|888.02|898.4|887.6|2
1650276080000|2022-04-18 10:01:20|897.95|887.15|897.95|887.15|898.3|887.5|897.95|887.15|3
1650276120000|2022-04-18 10:02:00|898.05|887.25|898.05|887.25|898.05|887.25|898.05|887.25|1
1650276130000|2022-04-18 10:02:10|898.26|887.46|898.26|887.46|898.26|887.46|898.26|887.46|1
1650276140000|2022-04-18 10:02:20|898.42|887.62|898.42|887.62|898.42|887.62|898.42|887.62|1
1650276150000|2022-04-18 10:02:30|898.36|887.56|898.36|887.56|898.36|887.56|898.36|887.56|1
1650276170000|2022-04-18 10:02:50|898.71|887.91|898.71|887.91|898.71|887.91|898.71|887.91|1
1650276240000|2022-04-18 10:04:00|898.75|887.95|898.75|887.95|898.75|887.95|898.75|887.95|1
1650276270000|2022-04-18 10:04:30|898.85|888.05|898.85|888.05|898.85|888.05|898.85|888.05|1
1650276300000|2022-04-18 10:05:00|898.75|887.95|898.75|887.95|898.75|887.95|898.75|887.95|1
1650276320000|2022-04-18 10:05:20|898.65|887.85|898.38|887.58|898.65|887.85|898.38|887.58|4
1650276330000|2022-04-18 10:05:30|898.42|887.62|898.55|887.75|898.55|887.75|898.38|887.58|5
1650276360000|2022-04-18 10:06:00|898.8|888|898.8|888|898.8|888|898.8|888|1
1650276420000|2022-04-18 10:07:00|898.55|887.75|898.28|887.48|898.55|887.75|898.25|887.45|4
1650276430000|2022-04-18 10:07:10|898.22|887.42|898.9|888.1|898.9|888.1|898.22|887.42|4
1650276460000|2022-04-18 10:07:40|899.6|888.8|899.9|889.1|899.9|889.1|899.4|888.6|4
1650276470000|2022-04-18 10:07:50|900.05|889.25|900.05|889.25|900.05|889.25|900.05|889.25|1
1650276480000|2022-04-18 10:08:00|900.69|889.89|900.55|889.75|900.69|889.89|900.24|889.44|3
1650276490000|2022-04-18 10:08:10|900.74|889.94|900.74|889.94|900.74|889.94|900.74|889.94|1
1650276500000|2022-04-18 10:08:20|900.36|889.56|899.95|889.15|900.74|889.94|899.95|889.15|4
1650276520000|2022-04-18 10:08:40|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1650276640000|2022-04-18 10:10:40|899.95|889.15|899.95|889.15|899.95|889.15|899.95|889.15|1
1650276650000|2022-04-18 10:10:50|900.3|889.5|900.9|890.1|900.9|890.1|899.95|889.15|4
1650276670000|2022-04-18 10:11:10|900.8|890|900.9|890.1|900.9|890.1|900.76|889.96|3
1650276780000|2022-04-18 10:13:00|900.99|890.19|900.9|890.1|900.99|890.19|900.9|890.1|4
1650276790000|2022-04-18 10:13:10|901.07|890.27|900.9|890.1|901.07|890.27|900.9|890.1|2
1650276830000|2022-04-18 10:13:50|900.66|889.86|900.6|889.8|900.66|889.86|900.58|889.78|4
1650276840000|2022-04-18 10:14:00|900.66|889.86|900.9|890.1|900.9|890.1|900.66|889.86|2
1650276850000|2022-04-18 10:14:10|900.66|889.86|900.6|889.8|900.66|889.86|900.6|889.8|2
1650276860000|2022-04-18 10:14:20|900.66|889.86|900.9|890.1|900.9|890.1|900.66|889.86|2
1650276940000|2022-04-18 10:15:40|900.59|889.79|900.59|889.79|900.59|889.79|900.59|889.79|1
1650276960000|2022-04-18 10:16:00|900.55|889.75|900.55|889.75|900.55|889.75|900.55|889.75|1
1650276970000|2022-04-18 10:16:10|900.5|889.7|900.5|889.7|900.5|889.7|900.5|889.7|1
1650277020000|2022-04-18 10:17:00|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1650277190000|2022-04-18 10:19:50|899.79|888.99|899.2|888.4|899.79|888.99|899.2|888.4|2
1650277200000|2022-04-18 10:20:00|899.1|888.3|899.1|888.3|899.1|888.3|899.1|888.3|1
1650277240000|2022-04-18 10:20:40|899.15|888.35|899.6|888.8|899.6|888.8|899.15|888.35|3
1650277260000|2022-04-18 10:21:00|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1650277270000|2022-04-18 10:21:10|899.73|888.93|899.9|889.1|899.9|889.1|899.73|888.93|4
1650277400000|2022-04-18 10:23:20|900.1|889.3|899.9|889.1|900.1|889.3|899.9|889.1|2
1650277410000|2022-04-18 10:23:30|900.35|889.55|900.9|890.1|900.9|890.1|900.06|889.26|5
1650277420000|2022-04-18 10:23:40|901|890.2|901.5|890.7|901.5|890.7|901|890.2|2
1650277460000|2022-04-18 10:24:20|901.26|890.46|901.2|890.4|901.26|890.46|901.2|890.4|2
1650277480000|2022-04-18 10:24:40|901.1|890.3|901.1|890.3|901.1|890.3|901.1|890.3|1
1650277500000|2022-04-18 10:25:00|901.55|890.75|901.25|890.45|901.55|890.75|901.25|890.45|2
1650277510000|2022-04-18 10:25:10|901.31|890.51|901.31|890.51|901.31|890.51|901.25|890.45|3
1650277520000|2022-04-18 10:25:20|901.55|890.75|901.32|890.52|901.55|890.75|901.31|890.51|7
1650277530000|2022-04-18 10:25:30|901.43|890.63|901.6|890.8|901.6|890.8|901.43|890.63|2
1650277550000|2022-04-18 10:25:50|901.73|890.93|902.45|891.65|902.45|891.65|901.73|890.93|4
1650277560000|2022-04-18 10:26:00|902.71|891.91|902.71|891.91|902.71|891.91|902.71|891.91|1
1650277690000|2022-04-18 10:28:10|902.85|892.05|902.85|892.05|902.85|892.05|902.85|892.05|1
1650277700000|2022-04-18 10:28:20|902.8|892|902.8|892|902.8|892|902.8|892|1
1650277710000|2022-04-18 10:28:30|902.93|892.13|902.93|892.13|902.93|892.13|902.93|892.13|1
1650277730000|2022-04-18 10:28:50|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1650277740000|2022-04-18 10:29:00|902.81|892.01|902.81|892.01|902.81|892.01|902.81|892.01|1
1650277750000|2022-04-18 10:29:10|902.89|892.09|902.89|892.09|902.89|892.09|902.89|892.09|1
1650277760000|2022-04-18 10:29:20|902.76|891.96|902.76|891.96|902.76|891.96|902.76|891.96|1
1650277810000|2022-04-18 10:30:10|902.71|891.91|902.71|891.91|902.71|891.91|902.71|891.91|1
1650277830000|2022-04-18 10:30:30|902.57|891.77|902.57|891.77|902.57|891.77|902.57|891.77|1
1650277840000|2022-04-18 10:30:40|902.66|891.86|902.1|891.3|902.66|891.86|902.1|891.3|2
1650277860000|2022-04-18 10:31:00|902.28|891.48|903.09|892.29|903.09|892.29|902.28|891.48|5
1650277870000|2022-04-18 10:31:10|903.11|892.31|903.02|892.22|903.12|892.32|903.02|892.22|3
1650277880000|2022-04-18 10:31:20|903.17|892.37|903.19|892.39|903.19|892.39|903.17|892.37|2
1650277890000|2022-04-18 10:31:30|903.55|892.75|904.42|893.62|904.81|894.01|903.55|892.75|7
1650277900000|2022-04-18 10:31:40|904.31|893.51|904.81|894.01|904.81|894.01|904.31|893.51|2
1650277910000|2022-04-18 10:31:50|904.51|893.71|904.41|893.61|904.51|893.71|904.41|893.61|4
1650277920000|2022-04-18 10:32:00|904.15|893.35|904.16|893.36|904.16|893.36|904.15|893.35|2
1650277930000|2022-04-18 10:32:10|904.55|893.75|904.55|893.75|904.55|893.75|904.55|893.75|1
1650277940000|2022-04-18 10:32:20|904.15|893.35|904.1|893.3|904.15|893.35|904.1|893.3|2
1650277950000|2022-04-18 10:32:30|904.2|893.4|904.1|893.3|904.2|893.4|904.1|893.3|2
1650277960000|2022-04-18 10:32:40|904|893.2|904|893.2|904|893.2|904|893.2|1
1650277970000|2022-04-18 10:32:50|904.23|893.43|904.23|893.43|904.23|893.43|904.23|893.43|1
1650277980000|2022-04-18 10:33:00|904.2|893.4|904.2|893.4|904.2|893.4|904.2|893.4|1
1650278010000|2022-04-18 10:33:30|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1650278030000|2022-04-18 10:33:50|903.69|892.89|903.8|893|903.8|893|903.69|892.89|2
1650278040000|2022-04-18 10:34:00|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1650278060000|2022-04-18 10:34:20|904.02|893.22|904.3|893.5|904.43|893.63|904.02|893.22|4
1650278070000|2022-04-18 10:34:30|904.33|893.53|904.71|893.91|904.73|893.93|904.33|893.53|4
1650278080000|2022-04-18 10:34:40|904.73|893.93|904.2|893.4|904.73|893.93|904.2|893.4|4
1650278090000|2022-04-18 10:34:50|903.9|893.1|904.05|893.25|904.05|893.25|903.9|893.1|2
1650278100000|2022-04-18 10:35:00|903.15|892.35|903.15|892.35|903.15|892.35|903.15|892.35|1
1650278110000|2022-04-18 10:35:10|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1650278130000|2022-04-18 10:35:30|903.28|892.48|903.4|892.6|903.4|892.6|903.28|892.48|4
1650278140000|2022-04-18 10:35:40|903.3|892.5|903.4|892.6|903.4|892.6|902.9|892.1|17
1650278160000|2022-04-18 10:36:00|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1650278170000|2022-04-18 10:36:10|903.29|892.49|903.4|892.6|903.4|892.6|903.29|892.49|2
1650278180000|2022-04-18 10:36:20|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1650278200000|2022-04-18 10:36:40|903.4|892.6|903.4|892.6|903.4|892.6|903.4|892.6|1
1650278210000|2022-04-18 10:36:50|902.9|892.1|902.54|891.74|902.9|892.1|902.54|891.74|4
1650278220000|2022-04-18 10:37:00|902.04|891.24|902.04|891.24|902.04|891.24|902.04|891.24|1
1650278230000|2022-04-18 10:37:10|902.17|891.37|902.67|891.87|902.67|891.87|902.17|891.37|2
1650278250000|2022-04-18 10:37:30|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1650278290000|2022-04-18 10:38:10|902.4|891.6|902.4|891.6|902.4|891.6|902.4|891.6|1
1650278320000|2022-04-18 10:38:40|901.9|891.1|901.9|891.1|901.9|891.1|901.9|891.1|1
1650278330000|2022-04-18 10:38:50|902.2|891.4|902.2|891.4|902.2|891.4|902.2|891.4|1
1650278340000|2022-04-18 10:39:00|902.3|891.5|902.3|891.5|902.3|891.5|902.3|891.5|1
1650278350000|2022-04-18 10:39:10|902|891.2|902|891.2|902|891.2|902|891.2|1
1650278400000|2022-04-18 10:40:00|901.95|891.15|901.95|891.15|901.95|891.15|901.95|891.15|1
1650278420000|2022-04-18 10:40:20|901.9|891.1|902.02|891.22|902.02|891.22|901.9|891.1|2
1650278440000|2022-04-18 10:40:40|901.9|891.1|901.9|891.1|901.9|891.1|901.9|891.1|1
1650278460000|2022-04-18 10:41:00|901.64|890.84|901.56|890.76|901.64|890.84|901.56|890.76|2
1650278490000|2022-04-18 10:41:30|901.9|891.1|901.4|890.6|901.9|891.1|901.4|890.6|2
1650278500000|2022-04-18 10:41:40|901.25|890.45|901.63|890.83|901.63|890.83|901.25|890.45|2
1650278510000|2022-04-18 10:41:50|901.28|890.48|901.7|890.9|901.7|890.9|901.28|890.48|2
1650278520000|2022-04-18 10:42:00|901.9|891.1|901|890.2|901.9|891.1|901|890.2|6
1650278560000|2022-04-18 10:42:40|901.4|890.6|901.9|891.1|901.9|891.1|901.06|890.26|7
1650278640000|2022-04-18 10:44:00|901.63|890.83|901.63|890.83|901.63|890.83|901.63|890.83|1
1650278650000|2022-04-18 10:44:10|901.67|890.87|901.67|890.87|901.67|890.87|901.58|890.78|3
1650278690000|2022-04-18 10:44:50|901.9|891.1|901.9|891.1|901.9|891.1|901.9|891.1|1
1650278710000|2022-04-18 10:45:10|901.85|891.05|901.85|891.05|901.85|891.05|901.85|891.05|1
1650278760000|2022-04-18 10:46:00|901.9|891.1|901.9|891.1|901.9|891.1|901.9|891.1|1
1650278780000|2022-04-18 10:46:20|901.95|891.15|902.55|891.75|902.55|891.75|901.95|891.15|3
1650278800000|2022-04-18 10:46:40|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1650278820000|2022-04-18 10:47:00|902.64|891.84|902.64|891.84|902.64|891.84|902.64|891.84|1
1650278830000|2022-04-18 10:47:10|902.9|892.1|902.9|892.1|902.9|892.1|902.64|891.84|3
1650278840000|2022-04-18 10:47:20|902.4|891.6|902.4|891.6|902.4|891.6|902.4|891.6|1
1650278860000|2022-04-18 10:47:40|902.22|891.42|902.6|891.8|902.6|891.8|902.22|891.42|2
1650278870000|2022-04-18 10:47:50|902.22|891.42|902.72|891.92|902.72|891.92|902.22|891.42|6
1650278900000|2022-04-18 10:48:20|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1650278920000|2022-04-18 10:48:40|903.24|892.44|902.9|892.1|903.24|892.44|902.9|892.1|2
1650278980000|2022-04-18 10:49:40|902.91|892.11|902.91|892.11|902.91|892.11|902.91|892.11|1
1650279000000|2022-04-18 10:50:00|903.12|892.32|903.1|892.3|903.12|892.32|903.1|892.3|2
1650279030000|2022-04-18 10:50:30|903.05|892.25|903.12|892.32|903.12|892.32|903.05|892.25|2
1650279050000|2022-04-18 10:50:50|903.28|892.48|903.12|892.32|903.28|892.48|903.12|892.32|4
1650279060000|2022-04-18 10:51:00|903.28|892.48|902.95|892.15|903.28|892.48|902.95|892.15|5
1650279070000|2022-04-18 10:51:10|903.1|892.3|903.17|892.37|903.17|892.37|903.1|892.3|3
1650279090000|2022-04-18 10:51:30|903|892.2|903|892.2|903|892.2|903|892.2|1
1650279110000|2022-04-18 10:51:50|902.95|892.15|902.95|892.15|902.95|892.15|902.95|892.15|1
1650279140000|2022-04-18 10:52:20|902.91|892.11|902.91|892.11|902.91|892.11|902.91|892.11|1
1650279150000|2022-04-18 10:52:30|902.9|892.1|902.4|891.6|902.9|892.1|902.3|891.5|10
1650279170000|2022-04-18 10:52:50|902.78|891.98|902.78|891.98|902.78|891.98|902.78|891.98|1
1650279180000|2022-04-18 10:53:00|902.4|891.6|902.9|892.1|902.9|892.1|902.4|891.6|3
1650279190000|2022-04-18 10:53:10|903.23|892.43|903.23|892.43|903.23|892.43|903.23|892.43|1
1650279220000|2022-04-18 10:53:40|903.09|892.29|902.9|892.1|903.4|892.6|902.9|892.1|8
1650279230000|2022-04-18 10:53:50|903.21|892.41|902.9|892.1|903.21|892.41|902.9|892.1|4
1650279240000|2022-04-18 10:54:00|903.4|892.6|903.4|892.6|903.4|892.6|903.4|892.6|1
1650279260000|2022-04-18 10:54:20|903.35|892.55|903.35|892.55|903.35|892.55|903.35|892.55|1
1650279270000|2022-04-18 10:54:30|902.94|892.14|902.87|892.07|902.94|892.14|902.87|892.07|2
1650279280000|2022-04-18 10:54:40|902.75|891.95|902.87|892.07|902.87|892.07|902.75|891.95|2
1650279300000|2022-04-18 10:55:00|902.4|891.6|901.4|890.6|902.4|891.6|901.4|890.6|4
1650279320000|2022-04-18 10:55:20|900.9|890.1|900.9|890.1|900.9|890.1|900.9|890.1|1
1650279340000|2022-04-18 10:55:40|900.79|889.99|901.03|890.23|901.03|890.23|900.63|889.83|4
1650279360000|2022-04-18 10:56:00|900.9|890.1|900.9|890.1|901.09|890.29|900.9|890.1|4
1650279400000|2022-04-18 10:56:40|900.76|889.96|900.68|889.88|900.76|889.96|900.68|889.88|2
1650279410000|2022-04-18 10:56:50|900.18|889.38|900.18|889.38|900.18|889.38|900.18|889.38|1
1650279420000|2022-04-18 10:57:00|900.05|889.25|900.05|889.25|900.05|889.25|900.05|889.25|1
1650279430000|2022-04-18 10:57:10|900.18|889.38|900.18|889.38|900.18|889.38|900.18|889.38|1
1650279440000|2022-04-18 10:57:20|900.15|889.35|900.1|889.3|900.15|889.35|900.1|889.3|2
1650279460000|2022-04-18 10:57:40|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1650279550000|2022-04-18 10:59:10|900.15|889.35|900.05|889.25|900.4|889.6|899.9|889.1|5
1650279570000|2022-04-18 10:59:30|900.11|889.31|900.47|889.67|900.47|889.67|899.96|889.16|6
1650279580000|2022-04-18 10:59:40|900.34|889.54|899.96|889.16|900.34|889.54|899.96|889.16|2
1650279590000|2022-04-18 10:59:50|899.97|889.17|900.85|890.05|900.85|890.05|899.97|889.17|4
1650279600000|2022-04-18 11:00:00|900.9|890.1|900.9|890.1|900.9|890.1|900.9|890.1|1
1650279630000|2022-04-18 11:00:30|900.97|890.17|900.97|890.17|900.97|890.17|900.97|890.17|1
1650279660000|2022-04-18 11:01:00|900.9|890.1|900.9|890.1|900.9|890.1|900.25|889.45|4
1650279680000|2022-04-18 11:01:20|901.05|890.25|901.05|890.25|901.05|890.25|901.05|890.25|1
1650279730000|2022-04-18 11:02:10|901.25|890.45|901.25|890.45|901.25|890.45|901.25|890.45|1
1650279760000|2022-04-18 11:02:40|901.05|890.25|901.05|890.25|901.05|890.25|901.05|890.25|1
1650279780000|2022-04-18 11:03:00|901.1|890.3|901.4|890.6|901.4|890.6|901.1|890.3|2
1650279840000|2022-04-18 11:04:00|901.28|890.48|901.4|890.6|901.4|890.6|901.28|890.48|2
1650279860000|2022-04-18 11:04:20|901.28|890.48|901.4|890.6|901.4|890.6|901.28|890.48|2
1650279870000|2022-04-18 11:04:30|901.28|890.48|901.4|890.6|901.4|890.6|901.2|890.4|4
1650279890000|2022-04-18 11:04:50|901.9|891.1|901.9|891.1|902|891.2|901.9|891.1|3
1650279900000|2022-04-18 11:05:00|901.58|890.78|901.55|890.75|901.58|890.78|901.55|890.75|2
1650279930000|2022-04-18 11:05:30|901.45|890.65|901.45|890.65|901.45|890.65|901.45|890.65|1
1650279960000|2022-04-18 11:06:00|901.29|890.49|901.4|890.6|901.4|890.6|901.29|890.49|2
1650279970000|2022-04-18 11:06:10|901.2|890.4|901.4|890.6|901.4|890.6|901.2|890.4|3
1650279980000|2022-04-18 11:06:20|901.95|891.15|901.95|891.15|901.95|891.15|901.95|891.15|1
1650279990000|2022-04-18 11:06:30|901.98|891.18|902.9|892.1|902.9|892.1|901.95|891.15|4
1650280220000|2022-04-18 11:10:20|902.53|891.73|902.35|891.55|902.74|891.94|902.28|891.48|5
1650280230000|2022-04-18 11:10:30|902.53|891.73|902.53|891.73|902.53|891.73|902.53|891.73|1
1650280250000|2022-04-18 11:10:50|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1650280280000|2022-04-18 11:11:20|903.07|892.27|903.35|892.55|903.35|892.55|902.9|892.1|3
1650280320000|2022-04-18 11:12:00|903.3|892.5|902.86|892.06|903.3|892.5|902.86|892.06|2
1650280330000|2022-04-18 11:12:10|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1650280380000|2022-04-18 11:13:00|903|892.2|903.8|893|903.8|893|903|892.2|5
1650280400000|2022-04-18 11:13:20|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1650280500000|2022-04-18 11:15:00|904.13|893.33|904.13|893.33|904.13|893.33|904.13|893.33|1
1650280540000|2022-04-18 11:15:40|904.54|893.74|904.54|893.74|904.54|893.74|904.54|893.74|1
1650280550000|2022-04-18 11:15:50|904.77|893.97|904.87|894.07|904.87|894.07|904.77|893.97|3
1650280560000|2022-04-18 11:16:00|904.86|894.06|905.55|894.75|905.55|894.75|904.82|894.02|4
1650280570000|2022-04-18 11:16:10|905.7|894.9|905.7|894.9|905.7|894.9|905.7|894.9|1
1650280580000|2022-04-18 11:16:20|905.75|894.95|906|895.2|906|895.2|905.75|894.95|3
1650280590000|2022-04-18 11:16:30|905.9|895.1|905.65|894.85|906.25|895.45|905.65|894.85|5
1650280620000|2022-04-18 11:17:00|905.7|894.9|905.7|894.9|905.7|894.9|905.7|894.9|1
1650280630000|2022-04-18 11:17:10|905.6|894.8|905.16|894.36|905.6|894.8|905.16|894.36|3
1650280660000|2022-04-18 11:17:40|905.22|894.42|905.52|894.72|905.52|894.72|905.22|894.42|3
1650280670000|2022-04-18 11:17:50|905.16|894.36|905.16|894.36|905.16|894.36|905.16|894.36|1
1650280690000|2022-04-18 11:18:10|905.09|894.29|905.7|894.9|905.7|894.9|905.09|894.29|4
1650280710000|2022-04-18 11:18:30|905.57|894.77|904.99|894.19|905.57|894.77|904.99|894.19|3
1650280720000|2022-04-18 11:18:40|905.13|894.33|905.13|894.33|905.13|894.33|905.13|894.33|1
1650280730000|2022-04-18 11:18:50|904.99|894.19|904.99|894.19|904.99|894.19|904.99|894.19|1
1650280790000|2022-04-18 11:19:50|905.1|894.3|904.99|894.19|905.16|894.36|904.99|894.19|4
1650280800000|2022-04-18 11:20:00|905.13|894.33|904.99|894.19|905.13|894.33|904.99|894.19|4
1650280810000|2022-04-18 11:20:10|905.13|894.33|904.99|894.19|905.13|894.33|904.99|894.19|4
1650280820000|2022-04-18 11:20:20|904.92|894.12|904.99|894.19|904.99|894.19|904.92|894.12|2
1650280830000|2022-04-18 11:20:30|904.7|893.9|903.9|893.1|904.7|893.9|903.9|893.1|3
1650280920000|2022-04-18 11:22:00|903.85|893.05|903.85|893.05|903.85|893.05|903.85|893.05|1
1650280960000|2022-04-18 11:22:40|903.4|892.6|902.9|892.1|903.4|892.6|902.9|892.1|3
1650280980000|2022-04-18 11:23:00|903.3|892.5|903.85|893.05|903.85|893.05|902.9|892.1|4
1650281000000|2022-04-18 11:23:20|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1650281100000|2022-04-18 11:25:00|903.7|892.9|902.95|892.15|903.7|892.9|902.95|892.15|3
1650281110000|2022-04-18 11:25:10|903.11|892.31|903|892.2|903.11|892.31|903|892.2|2
1650281120000|2022-04-18 11:25:20|903.4|892.6|903.4|892.6|903.4|892.6|903.4|892.6|1
1650281130000|2022-04-18 11:25:30|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1650281150000|2022-04-18 11:25:50|903.8|893|903.8|893|903.8|893|903.8|893|1
1650281160000|2022-04-18 11:26:00|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1650281170000|2022-04-18 11:26:10|903.49|892.69|902.9|892.1|903.6|892.8|902.9|892.1|4
1650281180000|2022-04-18 11:26:20|903.28|892.48|903.4|892.6|903.4|892.6|903.28|892.48|3
1650281220000|2022-04-18 11:27:00|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1650281260000|2022-04-18 11:27:40|903.55|892.75|903.9|893.1|903.9|893.1|903.4|892.6|4
1650281280000|2022-04-18 11:28:00|903.85|893.05|903.85|893.05|903.85|893.05|903.85|893.05|1
1650281290000|2022-04-18 11:28:10|903.9|893.1|903|892.2|903.9|893.1|903|892.2|2
1650281300000|2022-04-18 11:28:20|903.13|892.33|903.9|893.1|903.9|893.1|903.13|892.33|3
1650281380000|2022-04-18 11:29:40|904.24|893.44|904.1|893.3|904.29|893.49|904.1|893.3|3
1650281390000|2022-04-18 11:29:50|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1650281440000|2022-04-18 11:30:40|903.4|892.6|903.4|892.6|903.78|892.98|903.4|892.6|3
1650281450000|2022-04-18 11:30:50|903.78|892.98|903.4|892.6|903.78|892.98|903.4|892.6|16
1650281460000|2022-04-18 11:31:00|903.78|892.98|902.9|892.1|903.78|892.98|902.9|892.1|7
1650281480000|2022-04-18 11:31:20|903.15|892.35|903.65|892.85|903.65|892.85|903.15|892.35|2
1650281500000|2022-04-18 11:31:40|903.4|892.6|903.72|892.92|903.72|892.92|903.4|892.6|3
1650281510000|2022-04-18 11:31:50|903.8|893|903.8|893|903.8|893|903.8|893|1
1650281520000|2022-04-18 11:32:00|903.85|893.05|903.85|893.05|903.85|893.05|903.85|893.05|1
1650281530000|2022-04-18 11:32:10|903.8|893|903.8|893|903.8|893|903.8|893|1
1650281550000|2022-04-18 11:32:30|903.75|892.95|903.75|892.95|903.75|892.95|903.75|892.95|1
1650281610000|2022-04-18 11:33:30|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1650281650000|2022-04-18 11:34:10|904.9|894.1|904.9|894.1|904.9|894.1|904.9|894.1|1
1650281720000|2022-04-18 11:35:20|904.77|893.97|904.85|894.05|904.9|894.1|904.77|893.97|3
1650281750000|2022-04-18 11:35:50|904.9|894.1|904.9|894.1|904.9|894.1|904.9|894.1|1
1650281780000|2022-04-18 11:36:20|904.72|893.92|904.58|893.78|904.72|893.92|904.58|893.78|2
1650281800000|2022-04-18 11:36:40|904.72|893.92|904.58|893.78|904.72|893.92|904.58|893.78|2
1650281810000|2022-04-18 11:36:50|904.13|893.33|904.13|893.33|904.13|893.33|904.13|893.33|1
1650281840000|2022-04-18 11:37:20|904.08|893.28|904.08|893.28|904.08|893.28|904.08|893.28|1
1650281880000|2022-04-18 11:38:00|904|893.2|904|893.2|904|893.2|904|893.2|1
1650281890000|2022-04-18 11:38:10|903.9|893.1|903.81|893.01|903.9|893.1|903.81|893.01|2
1650281900000|2022-04-18 11:38:20|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1650281940000|2022-04-18 11:39:00|904.05|893.25|904.05|893.25|904.05|893.25|904.05|893.25|1
1650281990000|2022-04-18 11:39:50|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1650282040000|2022-04-18 11:40:40|903.55|892.75|903.4|892.6|903.55|892.75|903.15|892.35|4
1650282050000|2022-04-18 11:40:50|903.5|892.7|903.4|892.6|903.5|892.7|903.4|892.6|2
1650282060000|2022-04-18 11:41:00|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1650282150000|2022-04-18 11:42:30|903.19|892.39|903.7|892.9|903.7|892.9|903.19|892.39|2
1650282160000|2022-04-18 11:42:40|903.8|893|903.4|892.6|903.8|893|903.4|892.6|2
1650282180000|2022-04-18 11:43:00|902.9|892.1|903.4|892.6|903.4|892.6|902.9|892.1|4
1650282240000|2022-04-18 11:44:00|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1650282320000|2022-04-18 11:45:20|904.4|893.6|904.4|893.6|904.4|893.6|904.4|893.6|1
1650282350000|2022-04-18 11:45:50|904.9|894.1|904.9|894.1|904.9|894.1|904.9|894.1|1
1650282390000|2022-04-18 11:46:30|904.8|894|904.8|894|904.8|894|904.8|894|1
1650282420000|2022-04-18 11:47:00|904.75|893.95|904.75|893.95|904.75|893.95|904.75|893.95|1
1650282430000|2022-04-18 11:47:10|904.49|893.69|903.99|893.19|904.49|893.69|903.99|893.19|3
1650282480000|2022-04-18 11:48:00|904|893.2|904.09|893.29|904.09|893.29|904|893.2|2
1650282490000|2022-04-18 11:48:10|904.01|893.21|903.99|893.19|904.01|893.21|903.99|893.19|7
1650282540000|2022-04-18 11:49:00|904.9|894.1|904.9|894.1|904.9|894.1|904.9|894.1|1
1650282560000|2022-04-18 11:49:20|904.85|894.05|904.04|893.24|904.85|894.05|904.04|893.24|3
1650282570000|2022-04-18 11:49:30|903.99|893.19|903.4|892.6|903.99|893.19|903.4|892.6|2
1650282600000|2022-04-18 11:50:00|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1650282670000|2022-04-18 11:51:10|903.04|892.24|902.9|892.1|903.04|892.24|902.9|892.1|2
1650282680000|2022-04-18 11:51:20|903.4|892.6|903.4|892.6|903.4|892.6|903.4|892.6|1
1650282700000|2022-04-18 11:51:40|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1650282730000|2022-04-18 11:52:10|903.4|892.6|903.4|892.6|903.4|892.6|903.4|892.6|1
1650282740000|2022-04-18 11:52:20|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1650282750000|2022-04-18 11:52:30|903.2|892.4|902.9|892.1|903.2|892.4|902.9|892.1|2
1650282760000|2022-04-18 11:52:40|903.03|892.23|902.9|892.1|903.03|892.23|902.9|892.1|2
1650282860000|2022-04-18 11:54:20|903.4|892.6|903|892.2|903.4|892.6|903|892.2|3
1650282880000|2022-04-18 11:54:40|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1650282910000|2022-04-18 11:55:10|902.65|891.85|902.65|891.85|902.65|891.85|902.65|891.85|1
1650282920000|2022-04-18 11:55:20|902.9|892.1|902.85|892.05|902.9|892.1|902.78|891.98|4
1650282930000|2022-04-18 11:55:30|902.8|892|902.8|892|902.8|892|902.8|892|1
1650282960000|2022-04-18 11:56:00|902.3|891.5|902.3|891.5|902.3|891.5|902.3|891.5|1
1650282970000|2022-04-18 11:56:10|902.68|891.88|902.9|892.1|902.9|892.1|902.68|891.88|3
1650282980000|2022-04-18 11:56:20|902.77|891.97|902.85|892.05|902.85|892.05|902.75|891.95|3
1650282990000|2022-04-18 11:56:30|902.73|891.93|902.73|891.93|902.73|891.93|902.73|891.93|1
1650283020000|2022-04-18 11:57:00|902.33|891.53|902.33|891.53|902.33|891.53|902.33|891.53|1
1650283030000|2022-04-18 11:57:10|902.45|891.65|902.73|891.93|902.73|891.93|902.33|891.53|4
1650283040000|2022-04-18 11:57:20|902.76|891.96|902.76|891.96|902.76|891.96|902.76|891.96|1
1650283050000|2022-04-18 11:57:30|902.73|891.93|902.73|891.93|902.73|891.93|902.73|891.93|1
1650283070000|2022-04-18 11:57:50|902.33|891.53|902.33|891.53|902.33|891.53|902.33|891.53|1
1650283080000|2022-04-18 11:58:00|902.45|891.65|902.45|891.65|902.45|891.65|902.45|891.65|1
1650283100000|2022-04-18 11:58:20|902.35|891.55|902.45|891.65|902.45|891.65|902.35|891.55|2
1650283110000|2022-04-18 11:58:30|902.4|891.6|902.45|891.65|902.45|891.65|902.4|891.6|2
1650283140000|2022-04-18 11:59:00|902.15|891.35|902.15|891.35|902.15|891.35|902.15|891.35|1
1650283160000|2022-04-18 11:59:20|902|891.2|901.9|891.1|902.04|891.24|901.9|891.1|6
1650283170000|2022-04-18 11:59:30|902.04|891.24|901.95|891.15|902.04|891.24|901.89|891.09|3
1650283180000|2022-04-18 11:59:40|902.33|891.53|902.4|891.6|902.4|891.6|902.33|891.53|2
1650283190000|2022-04-18 11:59:50|902.8|892|902.8|892|902.8|892|902.8|892|1
1650283200000|2022-04-18 12:00:00|902.85|892.05|902.82|892.02|902.85|892.05|902.82|892.02|6
1650283210000|2022-04-18 12:00:10|903.3|892.5|903.5|892.7|903.5|892.7|903.3|892.5|2
1650283220000|2022-04-18 12:00:20|903.55|892.75|903.55|892.75|903.55|892.75|903.55|892.75|1
1650283240000|2022-04-18 12:00:40|903.45|892.65|903.45|892.65|903.45|892.65|903.45|892.65|1
1650283260000|2022-04-18 12:01:00|903.04|892.24|903.04|892.24|903.04|892.24|903.04|892.24|1
1650283280000|2022-04-18 12:01:20|903|892.2|903|892.2|903|892.2|903|892.2|1
1650283300000|2022-04-18 12:01:40|903.04|892.24|902.94|892.14|903.1|892.3|902.94|892.14|3
1650283330000|2022-04-18 12:02:10|903.2|892.4|903.2|892.4|903.2|892.4|903.2|892.4|1
1650283340000|2022-04-18 12:02:20|903.38|892.58|903.38|892.58|903.38|892.58|903.38|892.58|1
1650283350000|2022-04-18 12:02:30|903.52|892.72|903.72|892.92|903.72|892.92|903.4|892.6|8
1650283390000|2022-04-18 12:03:10|903.55|892.75|903.84|893.04|903.84|893.04|903.55|892.75|5
1650283400000|2022-04-18 12:03:20|904.03|893.23|904.03|893.23|904.03|893.23|904.03|893.23|1
1650283420000|2022-04-18 12:03:40|904.16|893.36|904.28|893.48|904.34|893.54|904.16|893.36|4
1650283430000|2022-04-18 12:03:50|904.03|893.23|904.03|893.23|904.03|893.23|904.03|893.23|1
1650283440000|2022-04-18 12:04:00|904.29|893.49|904.1|893.3|904.44|893.64|904.1|893.3|3
1650283450000|2022-04-18 12:04:10|904.4|893.6|904.4|893.6|904.4|893.6|904.4|893.6|1
1650283500000|2022-04-18 12:05:00|904.15|893.35|904.15|893.35|904.15|893.35|904.15|893.35|1
1650283510000|2022-04-18 12:05:10|904.1|893.3|904.1|893.3|904.1|893.3|904.1|893.3|1
1650283540000|2022-04-18 12:05:40|904.35|893.55|904.35|893.55|904.35|893.55|904.35|893.55|1
1650283560000|2022-04-18 12:06:00|904.3|893.5|904.3|893.5|904.3|893.5|904.3|893.5|1
1650283580000|2022-04-18 12:06:20|904.15|893.35|904.15|893.35|904.15|893.35|904.15|893.35|1
1650283620000|2022-04-18 12:07:00|904.3|893.5|904.3|893.5|904.3|893.5|904.3|893.5|1
1650283640000|2022-04-18 12:07:20|904.45|893.65|904.4|893.6|904.45|893.65|904.4|893.6|2
1650283650000|2022-04-18 12:07:30|904.35|893.55|904.35|893.55|904.35|893.55|904.35|893.55|1
1650283660000|2022-04-18 12:07:40|904.1|893.3|904.1|893.3|904.1|893.3|904.1|893.3|1
1650283680000|2022-04-18 12:08:00|904.4|893.6|904.4|893.6|904.4|893.6|904.4|893.6|1
1650283700000|2022-04-18 12:08:20|904.05|893.25|904.05|893.25|904.05|893.25|904.05|893.25|1
1650283750000|2022-04-18 12:09:10|904.15|893.35|904.39|893.59|904.54|893.74|904.15|893.35|5
1650283760000|2022-04-18 12:09:20|904.35|893.55|904.35|893.55|904.35|893.55|904.35|893.55|1
1650283800000|2022-04-18 12:10:00|903.95|893.15|903.95|893.15|903.95|893.15|903.95|893.15|1
1650283860000|2022-04-18 12:11:00|904.4|893.6|904.4|893.6|904.4|893.6|904.4|893.6|1
1650283900000|2022-04-18 12:11:40|904.3|893.5|904.3|893.5|904.3|893.5|904.3|893.5|1
1650283920000|2022-04-18 12:12:00|904.45|893.65|904.55|893.75|904.55|893.75|904.45|893.65|2
1650283940000|2022-04-18 12:12:20|904.4|893.6|904.4|893.6|904.4|893.6|904.4|893.6|1
1650283950000|2022-04-18 12:12:30|903.91|893.11|903.92|893.12|903.92|893.12|903.91|893.11|2
1650283960000|2022-04-18 12:12:40|903.42|892.62|903.42|892.62|903.42|892.62|903.42|892.62|1
1650283970000|2022-04-18 12:12:50|903.05|892.25|903.05|892.25|903.05|892.25|903.05|892.25|1
1650283980000|2022-04-18 12:13:00|903.1|892.3|903.1|892.3|903.1|892.3|903.1|892.3|1
1650283990000|2022-04-18 12:13:10|903.05|892.25|903.05|892.25|903.05|892.25|903.05|892.25|1
1650284020000|2022-04-18 12:13:40|903.25|892.45|903.9|893.1|903.9|893.1|903.25|892.45|3
1650284030000|2022-04-18 12:13:50|903.92|893.12|903.92|893.12|903.92|893.12|903.92|893.12|1
1650284060000|2022-04-18 12:14:20|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1650284070000|2022-04-18 12:14:30|904.45|893.65|904.45|893.65|904.45|893.65|904.45|893.65|1
1650284080000|2022-04-18 12:14:40|904.9|894.1|904.9|894.1|904.9|894.1|904.9|894.1|1
1650284110000|2022-04-18 12:15:10|904.74|893.94|904.9|894.1|904.9|894.1|904.4|893.6|6
1650284160000|2022-04-18 12:16:00|904.4|893.6|904.4|893.6|904.4|893.6|904.4|893.6|1
1650284170000|2022-04-18 12:16:10|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1650284200000|2022-04-18 12:16:40|904.9|894.1|904.9|894.1|904.9|894.1|904.9|894.1|1
1650284230000|2022-04-18 12:17:10|904.94|894.14|904.94|894.14|904.94|894.14|904.94|894.14|1
1650284240000|2022-04-18 12:17:20|904.97|894.17|905.42|894.62|905.5|894.7|904.97|894.17|3
1650284250000|2022-04-18 12:17:30|905.53|894.73|905.42|894.62|905.53|894.73|905.42|894.62|2
1650284260000|2022-04-18 12:17:40|905.62|894.82|905.62|894.82|905.62|894.82|905.62|894.82|1
1650284270000|2022-04-18 12:17:50|905.9|895.1|906.96|896.16|906.96|896.16|905.9|895.1|7
1650284280000|2022-04-18 12:18:00|907.18|896.38|909.8|899|909.8|899|907.08|896.28|17
1650284290000|2022-04-18 12:18:10|909.9|899.1|909.47|898.67|909.9|899.1|908.65|897.85|10
1650284300000|2022-04-18 12:18:20|909.48|898.68|911.9|901.1|911.9|901.1|909.48|898.68|15
1650284310000|2022-04-18 12:18:30|912.03|901.23|911.05|900.25|912.23|901.43|911.05|900.25|14
1650284320000|2022-04-18 12:18:40|911.13|900.33|911.26|900.46|911.65|900.85|911.13|900.33|8
1650284330000|2022-04-18 12:18:50|911.33|900.53|911.41|900.61|911.41|900.61|911.33|900.53|2
1650284340000|2022-04-18 12:19:00|911.37|900.57|911.41|900.61|911.41|900.61|911.37|900.57|3
1650284350000|2022-04-18 12:19:10|911.35|900.55|911.28|900.48|911.41|900.61|911.28|900.48|4
1650284360000|2022-04-18 12:19:20|911.05|900.25|911.05|900.25|911.05|900.25|911.05|900.25|1
1650284380000|2022-04-18 12:19:40|911.15|900.35|911.15|900.35|911.15|900.35|911.15|900.35|1
1650284390000|2022-04-18 12:19:50|911.2|900.4|911.34|900.54|911.41|900.61|911.2|900.4|5
1650284400000|2022-04-18 12:20:00|911|900.2|910.9|900.1|911|900.2|910.9|900.1|2
1650284410000|2022-04-18 12:20:10|910.85|900.05|910.9|900.1|910.9|900.1|910.85|900.05|2
1650284420000|2022-04-18 12:20:20|910.65|899.85|910.4|899.6|910.9|900.1|910.4|899.6|3
1650284440000|2022-04-18 12:20:40|909.95|899.15|909.95|899.15|910.4|899.6|909.95|899.15|5
1650284450000|2022-04-18 12:20:50|910.4|899.6|910.4|899.6|910.4|899.6|909.95|899.15|3
1650284470000|2022-04-18 12:21:10|910.23|899.43|911.48|900.68|911.48|900.68|910.23|899.43|6
1650284480000|2022-04-18 12:21:20|911.9|901.1|911.09|900.29|911.9|901.1|911.09|900.29|5
1650284490000|2022-04-18 12:21:30|910.9|900.1|910.99|900.19|911.09|900.29|910.9|900.1|4
1650284500000|2022-04-18 12:21:40|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1650284510000|2022-04-18 12:21:50|911.49|900.69|911.4|900.6|911.49|900.69|911.4|900.6|2
1650284520000|2022-04-18 12:22:00|910.95|900.15|910.95|900.15|910.95|900.15|910.95|900.15|1
1650284540000|2022-04-18 12:22:20|911.08|900.28|911.09|900.29|911.09|900.29|911.08|900.28|2
1650284550000|2022-04-18 12:22:30|911.45|900.65|911.97|901.17|911.97|901.17|911.45|900.65|2
1650284560000|2022-04-18 12:22:40|912.5|901.7|912.42|901.62|912.5|901.7|912.42|901.62|2
1650284570000|2022-04-18 12:22:50|912.49|901.69|912.49|901.69|912.49|901.69|912.49|901.69|1
1650284580000|2022-04-18 12:23:00|912.07|901.27|911.97|901.17|912.07|901.27|911.97|901.17|3
1650284590000|2022-04-18 12:23:10|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1650284620000|2022-04-18 12:23:40|911.68|900.88|911.63|900.83|911.68|900.88|911.63|900.83|2
1650284640000|2022-04-18 12:24:00|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1650284650000|2022-04-18 12:24:10|911.45|900.65|911.45|900.65|911.45|900.65|911.45|900.65|1
1650284660000|2022-04-18 12:24:20|910.95|900.15|910.9|900.1|910.95|900.15|910.9|900.1|2
1650284670000|2022-04-18 12:24:30|911.04|900.24|910.95|900.15|911.04|900.24|910.95|900.15|2
1650284680000|2022-04-18 12:24:40|910.8|900|910.8|900|910.8|900|910.4|899.6|3
1650284690000|2022-04-18 12:24:50|910.65|899.85|910.8|900|910.8|900|910.45|899.65|3
1650284700000|2022-04-18 12:25:00|910.4|899.6|909.9|899.1|910.4|899.6|909.9|899.1|2
1650284720000|2022-04-18 12:25:20|910.85|900.05|910.4|899.6|910.85|900.05|910.4|899.6|2
1650284760000|2022-04-18 12:26:00|910.9|900.1|910.9|900.1|910.9|900.1|910.9|900.1|1
1650284780000|2022-04-18 12:26:20|910.55|899.75|910.49|899.69|910.77|899.97|910.49|899.69|3
1650284790000|2022-04-18 12:26:30|910.4|899.6|910.5|899.7|910.5|899.7|910.4|899.6|3
1650284800000|2022-04-18 12:26:40|910.49|899.69|910.9|900.1|910.9|900.1|910.49|899.69|2
1650284810000|2022-04-18 12:26:50|911.3|900.5|910.9|900.1|911.3|900.5|910.9|900.1|3
1650284840000|2022-04-18 12:27:20|910.51|899.71|910.9|900.1|910.9|900.1|910.51|899.71|2
1650284860000|2022-04-18 12:27:40|910.7|899.9|910.2|899.4|910.7|899.9|910.2|899.4|2
1650284870000|2022-04-18 12:27:50|910.33|899.53|910.2|899.4|910.33|899.53|910.2|899.4|4
1650284890000|2022-04-18 12:28:10|910.4|899.6|910.9|900.1|910.9|900.1|910.4|899.6|3
1650284910000|2022-04-18 12:28:30|910.63|899.83|910.9|900.1|910.9|900.1|910.63|899.83|2
1650284920000|2022-04-18 12:28:40|910.5|899.7|910.9|900.1|910.9|900.1|910.5|899.7|2
1650285020000|2022-04-18 12:30:20|911.9|901.1|911.4|900.6|911.9|901.1|911.4|900.6|4
1650285030000|2022-04-18 12:30:30|910.9|900.1|910.9|900.1|910.9|900.1|910.9|900.1|1
1650285040000|2022-04-18 12:30:40|910.85|900.05|910.85|900.05|910.85|900.05|910.85|900.05|1
1650285060000|2022-04-18 12:31:00|910.53|899.73|910.13|899.33|910.53|899.73|910.13|899.33|2
1650285070000|2022-04-18 12:31:10|910.03|899.23|910.03|899.23|910.03|899.23|910.03|899.23|1
1650285100000|2022-04-18 12:31:40|910.41|899.61|910.9|900.1|910.9|900.1|910.41|899.61|3
1650285150000|2022-04-18 12:32:30|910.63|899.83|910.9|900.1|910.9|900.1|910.55|899.75|4
1650285180000|2022-04-18 12:33:00|911.06|900.26|911.06|900.26|911.06|900.26|911.06|900.26|1
1650285190000|2022-04-18 12:33:10|911.15|900.35|911.65|900.85|911.65|900.85|911.15|900.35|3
1650285200000|2022-04-18 12:33:20|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1650285220000|2022-04-18 12:33:40|911.8|901|911.8|901|911.8|901|911.8|901|1
1650285240000|2022-04-18 12:34:00|911.9|901.1|911.97|901.17|911.97|901.17|911.9|901.1|3
1650285250000|2022-04-18 12:34:10|911.9|901.1|911.97|901.17|911.97|901.17|911.9|901.1|3
1650285260000|2022-04-18 12:34:20|912.05|901.25|911.97|901.17|912.47|901.67|911.97|901.17|3
1650285270000|2022-04-18 12:34:30|912.07|901.27|912.6|901.8|912.6|901.8|912.07|901.27|4
1650285280000|2022-04-18 12:34:40|912.7|901.9|912.7|901.9|912.7|901.9|912.7|901.9|1
1650285290000|2022-04-18 12:34:50|912.75|901.95|912.75|901.95|912.75|901.95|912.75|901.95|1
1650285310000|2022-04-18 12:35:10|913|902.2|913.65|902.85|913.65|902.85|913|902.2|8
1650285320000|2022-04-18 12:35:20|913.9|903.1|915.25|904.45|915.25|904.45|913.9|903.1|5
1650285330000|2022-04-18 12:35:30|915.9|905.1|915.93|905.13|916.75|905.95|915.9|905.1|8
1650285340000|2022-04-18 12:35:40|916.47|905.67|915.5|904.7|916.47|905.67|915.5|904.7|6
1650285370000|2022-04-18 12:36:10|915.92|905.12|915.92|905.12|915.92|905.12|915.92|905.12|1
1650285380000|2022-04-18 12:36:20|915.05|904.25|915.05|904.25|915.05|904.25|915.05|904.25|1
1650285390000|2022-04-18 12:36:30|914.9|904.1|914.85|904.05|914.9|904.1|914.85|904.05|2
1650285420000|2022-04-18 12:37:00|914.27|903.47|914.72|903.92|914.72|903.92|914.27|903.47|2
1650285430000|2022-04-18 12:37:10|914.74|903.94|914.27|903.47|914.74|903.94|914.27|903.47|3
1650285440000|2022-04-18 12:37:20|914.72|903.92|914.72|903.92|914.85|904.05|914.72|903.92|3
1650285450000|2022-04-18 12:37:30|914.42|903.62|914.72|903.92|914.72|903.92|914.42|903.62|2
1650285460000|2022-04-18 12:37:40|914.75|903.95|914.72|903.92|914.85|904.05|914.72|903.92|4
1650285490000|2022-04-18 12:38:10|914.85|904.05|914.85|904.05|914.85|904.05|914.85|904.05|1
1650285500000|2022-04-18 12:38:20|914.9|904.1|914.72|903.92|914.9|904.1|914.72|903.92|4
1650285510000|2022-04-18 12:38:30|914.8|904|914.9|904.1|914.9|904.1|914.8|904|2
1650285560000|2022-04-18 12:39:20|915|904.2|915|904.2|915|904.2|915|904.2|1
1650285570000|2022-04-18 12:39:30|915.15|904.35|915|904.2|915.15|904.35|915|904.2|2
1650285580000|2022-04-18 12:39:40|915.45|904.65|915|904.2|915.45|904.65|915|904.2|3
1650285590000|2022-04-18 12:39:50|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1650285690000|2022-04-18 12:41:30|915.05|904.25|915.17|904.37|915.17|904.37|915.05|904.25|2
1650285700000|2022-04-18 12:41:40|915.55|904.75|915.74|904.94|915.74|904.94|915.55|904.75|3
1650285730000|2022-04-18 12:42:10|915.72|904.92|915.67|904.87|915.72|904.92|915.67|904.87|2
1650285740000|2022-04-18 12:42:20|915.55|904.75|915.2|904.4|915.55|904.75|915.2|904.4|2
1650285750000|2022-04-18 12:42:30|915.42|904.62|915.52|904.72|915.55|904.75|915.42|904.62|5
1650285760000|2022-04-18 12:42:40|915.34|904.54|915.55|904.75|915.55|904.75|915.34|904.54|2
1650285770000|2022-04-18 12:42:50|915.67|904.87|915.67|904.87|915.67|904.87|915.67|904.87|1
1650285800000|2022-04-18 12:43:20|915.9|905.1|915.93|905.13|915.93|905.13|915.9|905.1|2
1650285810000|2022-04-18 12:43:30|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1650285840000|2022-04-18 12:44:00|915.79|904.99|915.79|904.99|915.79|904.99|915.79|904.99|1
1650285850000|2022-04-18 12:44:10|915.85|905.05|915.85|905.05|915.85|905.05|915.85|905.05|1
1650285860000|2022-04-18 12:44:20|915.79|904.99|915.79|904.99|915.79|904.99|915.79|904.99|1
1650285870000|2022-04-18 12:44:30|915.54|904.74|915.4|904.6|915.9|905.1|915.4|904.6|3
1650285880000|2022-04-18 12:44:40|914.95|904.15|914.95|904.15|914.95|904.15|914.95|904.15|1
1650285890000|2022-04-18 12:44:50|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1650285900000|2022-04-18 12:45:00|915.1|904.3|915.1|904.3|915.1|904.3|915.1|904.3|1
1650285910000|2022-04-18 12:45:10|915.4|904.6|915.4|904.6|915.4|904.6|915.4|904.6|1
1650285950000|2022-04-18 12:45:50|915.23|904.43|914.9|904.1|915.4|904.6|914.9|904.1|3
1650285960000|2022-04-18 12:46:00|914.4|903.6|914|903.2|914.4|903.6|914|903.2|2
1650285970000|2022-04-18 12:46:10|913.92|903.12|914|903.2|914|903.2|913.92|903.12|4
1650286000000|2022-04-18 12:46:40|913.9|903.1|914.52|903.72|914.52|903.72|913.9|903.1|8
1650286010000|2022-04-18 12:46:50|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1650286030000|2022-04-18 12:47:10|915.05|904.25|915.55|904.75|915.55|904.75|914.9|904.1|3
1650286120000|2022-04-18 12:48:40|915.28|904.48|914.97|904.17|915.55|904.75|914.97|904.17|3
1650286220000|2022-04-18 12:50:20|915.5|904.7|915.49|904.69|915.5|904.7|915.33|904.53|5
1650286230000|2022-04-18 12:50:30|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1650286240000|2022-04-18 12:50:40|915.76|904.96|915.9|905.1|915.9|905.1|915.58|904.78|3
1650286300000|2022-04-18 12:51:40|915.91|905.11|916.05|905.25|916.05|905.25|915.91|905.11|3
1650286310000|2022-04-18 12:51:50|916.65|905.85|916.13|905.33|916.65|905.85|916.13|905.33|3
1650286320000|2022-04-18 12:52:00|916.1|905.3|916.1|905.3|916.1|905.3|916.1|905.3|1
1650286330000|2022-04-18 12:52:10|916.05|905.25|915.4|904.6|916.05|905.25|915.4|904.6|3
1650286350000|2022-04-18 12:52:30|915.15|904.35|915.4|904.6|915.4|904.6|915.1|904.3|3
1650286360000|2022-04-18 12:52:40|915.29|904.49|915.4|904.6|915.4|904.6|915.29|904.49|2
1650286370000|2022-04-18 12:52:50|915.95|905.15|915.85|905.05|915.95|905.15|915.85|905.05|2
1650286380000|2022-04-18 12:53:00|915.2|904.4|915.4|904.6|915.4|904.6|915.2|904.4|2
1650286390000|2022-04-18 12:53:10|915.25|904.45|914.9|904.1|915.32|904.52|914.9|904.1|4
1650286400000|2022-04-18 12:53:20|915.1|904.3|915.87|905.07|915.9|905.1|915.1|904.3|10
1650286410000|2022-04-18 12:53:30|915.84|905.04|916.28|905.48|916.35|905.55|915.84|905.04|5
1650286420000|2022-04-18 12:53:40|916.45|905.65|915.93|905.13|916.45|905.65|915.93|905.13|2
1650286440000|2022-04-18 12:54:00|916.03|905.23|915.93|905.13|916.05|905.25|915.93|905.13|3
1650286460000|2022-04-18 12:54:20|916.06|905.26|915.93|905.13|916.65|905.85|915.93|905.13|6
1650286470000|2022-04-18 12:54:30|916.06|905.26|915.93|905.13|916.06|905.26|915.93|905.13|2
1650286480000|2022-04-18 12:54:40|916.06|905.26|916.6|905.8|916.6|905.8|915.93|905.13|5
1650286490000|2022-04-18 12:54:50|916.2|905.4|916.15|905.35|916.24|905.44|916.15|905.35|3
1650286510000|2022-04-18 12:55:10|916.8|906|916.8|906|916.8|906|916.8|906|1
1650286520000|2022-04-18 12:55:20|916.65|905.85|916.65|905.85|916.65|905.85|916.65|905.85|1
1650286530000|2022-04-18 12:55:30|916.49|905.69|916.15|905.35|916.49|905.69|916.15|905.35|5
1650286540000|2022-04-18 12:55:40|916.2|905.4|916.28|905.48|916.28|905.48|916.2|905.4|2
1650286550000|2022-04-18 12:55:50|916.75|905.95|916.75|905.95|916.75|905.95|916.75|905.95|1
1650286560000|2022-04-18 12:56:00|916.7|905.9|916.7|905.9|916.7|905.9|916.7|905.9|1
1650286580000|2022-04-18 12:56:20|916.31|905.51|916.55|905.75|916.55|905.75|916.31|905.51|3
1650286600000|2022-04-18 12:56:40|916.9|906.1|917.6|906.8|917.9|907.1|916.9|906.1|5
1650286610000|2022-04-18 12:56:50|917.1|906.3|917.2|906.4|917.2|906.4|916.9|906.1|3
1650286620000|2022-04-18 12:57:00|917.8|907|917.7|906.9|917.8|907|917.7|906.9|2
1650286630000|2022-04-18 12:57:10|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1650286640000|2022-04-18 12:57:20|916.83|906.03|916.76|905.96|916.83|906.03|916.76|905.96|2
1650286650000|2022-04-18 12:57:30|916.83|906.03|916.76|905.96|916.83|906.03|916.36|905.56|6
1650286670000|2022-04-18 12:57:50|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1650286680000|2022-04-18 12:58:00|916.5|905.7|916.4|905.6|916.5|905.7|916.4|905.6|2
1650286690000|2022-04-18 12:58:10|916.35|905.55|916.35|905.55|916.35|905.55|916.35|905.55|1
1650286710000|2022-04-18 12:58:30|916.5|905.7|916.45|905.65|916.5|905.7|916.45|905.65|2
1650286720000|2022-04-18 12:58:40|916.2|905.4|916.2|905.4|916.2|905.4|916.2|905.4|1
1650286730000|2022-04-18 12:58:50|916.4|905.6|916.25|905.45|916.4|905.6|916.25|905.45|2
1650286740000|2022-04-18 12:59:00|916.4|905.6|916.4|905.6|916.4|905.6|916.4|905.6|1
1650286760000|2022-04-18 12:59:20|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1650286770000|2022-04-18 12:59:30|916.8|906|916.25|905.45|916.8|906|916.25|905.45|4
1650286790000|2022-04-18 12:59:50|916.2|905.4|916.2|905.4|916.2|905.4|916.2|905.4|1
1650286800000|2022-04-18 13:00:00|916.3|905.5|916.9|906.1|917.05|906.25|916.3|905.5|6
1650286820000|2022-04-18 13:00:20|916.64|905.84|916.64|905.84|916.64|905.84|916.64|905.84|1
1650286830000|2022-04-18 13:00:30|916.75|905.95|916.25|905.45|916.75|905.95|916.25|905.45|2
1650286840000|2022-04-18 13:00:40|915.9|905.1|915.4|904.6|915.91|905.11|915.4|904.6|6
1650286850000|2022-04-18 13:00:50|914.9|904.1|914.9|904.1|914.9|904.1|914.71|903.91|3
1650286860000|2022-04-18 13:01:00|914.4|903.6|914.4|903.6|914.4|903.6|914.4|903.6|1
1650286880000|2022-04-18 13:01:20|914|903.2|914.4|903.6|914.4|903.6|914|903.2|3
1650286900000|2022-04-18 13:01:40|914.28|903.48|913.9|903.1|914.28|903.48|913.9|903.1|2
1650286910000|2022-04-18 13:01:50|913.94|903.14|913.89|903.09|913.94|903.14|913.89|903.09|2
1650286920000|2022-04-18 13:02:00|913.45|902.65|913.45|902.65|913.45|902.65|913.45|902.65|1
1650286930000|2022-04-18 13:02:10|913.55|902.75|913.55|902.75|913.55|902.75|913.45|902.65|4
1650286940000|2022-04-18 13:02:20|913.56|902.76|913.59|902.79|913.59|902.79|913.56|902.76|2
1650286950000|2022-04-18 13:02:30|913.91|903.11|913.91|903.11|913.91|903.11|913.91|903.11|1
1650286960000|2022-04-18 13:02:40|913.92|903.12|913.92|903.12|913.92|903.12|913.92|903.12|1
1650286970000|2022-04-18 13:02:50|914.04|903.24|914.57|903.77|914.57|903.77|914.04|903.24|3
1650286980000|2022-04-18 13:03:00|914.9|904.1|915.18|904.38|915.18|904.38|914.9|904.1|2
1650286990000|2022-04-18 13:03:10|914.9|904.1|915.32|904.52|915.4|904.6|914.9|904.1|5
1650287000000|2022-04-18 13:03:20|915.4|904.6|915.9|905.1|915.9|905.1|915.4|904.6|2
1650287010000|2022-04-18 13:03:30|916.45|905.65|916.9|906.1|916.9|906.1|916.4|905.6|5
1650287020000|2022-04-18 13:03:40|917.11|906.31|917.16|906.36|917.51|906.71|917.11|906.31|3
1650287030000|2022-04-18 13:03:50|916.9|906.1|917.12|906.32|917.12|906.32|916.9|906.1|6
1650287040000|2022-04-18 13:04:00|917.11|906.31|917.16|906.36|917.16|906.36|917.11|906.31|2
1650287050000|2022-04-18 13:04:10|917.75|906.95|917.75|906.95|917.75|906.95|917.75|906.95|1
1650287060000|2022-04-18 13:04:20|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1650287070000|2022-04-18 13:04:30|917.86|907.06|917.86|907.06|917.86|907.06|917.7|906.9|5
1650287080000|2022-04-18 13:04:40|917.95|907.15|917.9|907.1|917.95|907.15|917.8|907|5
1650287090000|2022-04-18 13:04:50|917.8|907|916.98|906.18|917.8|907|916.67|905.87|11
1650287100000|2022-04-18 13:05:00|916.92|906.12|916.75|905.95|916.98|906.18|916.64|905.84|6
1650287110000|2022-04-18 13:05:10|916.2|905.4|915.92|905.12|916.2|905.4|915.81|905.01|4
1650287120000|2022-04-18 13:05:20|915.9|905.1|915.9|905.1|915.9|905.1|915.5|904.7|5
1650287130000|2022-04-18 13:05:30|915.64|904.84|915.64|904.84|915.64|904.84|915.64|904.84|1
1650287140000|2022-04-18 13:05:40|915.75|904.95|915.75|904.95|915.75|904.95|915.75|904.95|1
1650287150000|2022-04-18 13:05:50|915.58|904.78|915.75|904.95|915.75|904.95|915.58|904.78|2
1650287160000|2022-04-18 13:06:00|915.85|905.05|915.85|905.05|915.85|905.05|915.85|905.05|1
1650287180000|2022-04-18 13:06:20|915.4|904.6|915.85|905.05|915.85|905.05|915.4|904.6|2
1650287190000|2022-04-18 13:06:30|915.77|904.97|915.85|905.05|915.85|905.05|915.45|904.65|3
1650287200000|2022-04-18 13:06:40|915.45|904.65|915.85|905.05|915.85|905.05|915.45|904.65|2
1650287210000|2022-04-18 13:06:50|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1650287220000|2022-04-18 13:07:00|916.2|905.4|916.2|905.4|916.2|905.4|916.2|905.4|1
1650287230000|2022-04-18 13:07:10|915.9|905.1|915.9|905.1|915.9|905.1|915.87|905.07|3
1650287240000|2022-04-18 13:07:20|915.81|905.01|915.9|905.1|915.9|905.1|915.79|904.99|3
1650287250000|2022-04-18 13:07:30|915.79|904.99|915.15|904.35|915.79|904.99|915.15|904.35|2
1650287260000|2022-04-18 13:07:40|915.78|904.98|915.4|904.6|915.78|904.98|915.4|904.6|2
1650287280000|2022-04-18 13:08:00|915.1|904.3|915.1|904.3|915.1|904.3|915.1|904.3|1
1650287300000|2022-04-18 13:08:20|915.2|904.4|915.2|904.4|915.2|904.4|915.2|904.4|1
1650287310000|2022-04-18 13:08:30|915.1|904.3|914.9|904.1|915.1|904.3|914.9|904.1|2
1650287330000|2022-04-18 13:08:50|914.76|903.96|914.9|904.1|914.9|904.1|914.35|903.55|3
1650287340000|2022-04-18 13:09:00|914.3|903.5|913.9|903.1|914.4|903.6|913.9|903.1|4
1650287390000|2022-04-18 13:09:50|913.8|903|913.74|902.94|913.8|903|913.62|902.82|3
1650287400000|2022-04-18 13:10:00|913.64|902.84|913.61|902.81|913.71|902.91|913.61|902.81|3
1650287410000|2022-04-18 13:10:10|913.71|902.91|913.15|902.35|913.71|902.91|913.15|902.35|3
1650287420000|2022-04-18 13:10:20|913.1|902.3|913.59|902.79|913.59|902.79|913.1|902.3|3
1650287430000|2022-04-18 13:10:30|913.28|902.48|913.53|902.73|913.9|903.1|913.2|902.4|5
1650287440000|2022-04-18 13:10:40|913.9|903.1|913.53|902.73|913.9|903.1|913.1|902.3|19
1650287450000|2022-04-18 13:10:50|913.9|903.1|913.9|903.1|913.9|903.1|913.53|902.73|3
1650287520000|2022-04-18 13:12:00|913.75|902.95|913.24|902.44|913.75|902.95|913.24|902.44|3
1650287530000|2022-04-18 13:12:10|913.04|902.24|912.9|902.1|913.04|902.24|912.9|902.1|2
1650287580000|2022-04-18 13:13:00|913.1|902.3|913.9|903.1|913.9|903.1|913.1|902.3|3
1650287590000|2022-04-18 13:13:10|914|903.2|913.9|903.1|914|903.2|913.9|903.1|2
1650287600000|2022-04-18 13:13:20|914.05|903.25|914.39|903.59|914.69|903.89|914.05|903.25|3
1650287610000|2022-04-18 13:13:30|914.4|903.6|914.4|903.6|914.4|903.6|914.4|903.6|1
1650287620000|2022-04-18 13:13:40|914.75|903.95|914.4|903.6|914.75|903.95|914.3|903.5|4
1650287640000|2022-04-18 13:14:00|914.05|903.25|914.4|903.6|914.4|903.6|914.05|903.25|2
1650287650000|2022-04-18 13:14:10|914.6|903.8|914.6|903.8|914.6|903.8|914.6|903.8|1
1650287660000|2022-04-18 13:14:20|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1650287680000|2022-04-18 13:14:40|914.69|903.89|914.69|903.89|914.69|903.89|914.69|903.89|1
1650287690000|2022-04-18 13:14:50|914.57|903.77|914.37|903.57|914.57|903.77|913.99|903.19|6
1650287700000|2022-04-18 13:15:00|913.99|903.19|914.75|903.95|914.75|903.95|913.99|903.19|5
1650287710000|2022-04-18 13:15:10|914.37|903.57|914.49|903.69|914.49|903.69|913.99|903.19|3
1650287730000|2022-04-18 13:15:30|913.99|903.19|913.99|903.19|913.99|903.19|913.99|903.19|1
1650287770000|2022-04-18 13:16:10|913.95|903.15|913.9|903.1|913.95|903.15|913.9|903.1|2
1650287780000|2022-04-18 13:16:20|913.45|902.65|913.45|902.65|913.45|902.65|913.45|902.65|1
1650287800000|2022-04-18 13:16:40|913.25|902.45|913.25|902.45|913.25|902.45|913.25|902.45|1
1650287810000|2022-04-18 13:16:50|913.2|902.4|912.9|902.1|913.2|902.4|912.9|902.1|2
1650287820000|2022-04-18 13:17:00|912.6|901.8|912.9|902.1|912.9|902.1|912.6|901.8|2
1650287920000|2022-04-18 13:18:40|913.21|902.41|913.21|902.41|913.21|902.41|913.21|902.41|1
1650287930000|2022-04-18 13:18:50|913.3|902.5|913.71|902.91|913.71|902.91|913.3|902.5|2
1650287990000|2022-04-18 13:19:50|913.7|902.9|913.7|902.9|913.7|902.9|913.7|902.9|1
1650288000000|2022-04-18 13:20:00|913.53|902.73|913.13|902.33|913.53|902.73|913.13|902.33|2
1650288010000|2022-04-18 13:20:10|913.23|902.43|913.13|902.33|913.53|902.73|913.13|902.33|9
1650288020000|2022-04-18 13:20:20|913.7|902.9|913.7|902.9|913.7|902.9|913.7|902.9|1
1650288030000|2022-04-18 13:20:30|913.65|902.85|913.65|902.85|913.65|902.85|913.65|902.85|1
1650288080000|2022-04-18 13:21:20|913.6|902.8|913.6|902.8|913.6|902.8|913.6|902.8|1
1650288090000|2022-04-18 13:21:30|913.21|902.41|913.21|902.41|913.21|902.41|913.21|902.41|1
1650288100000|2022-04-18 13:21:40|913.45|902.65|913.62|902.82|913.62|902.82|913.45|902.65|2
1650288120000|2022-04-18 13:22:00|913.8|903|913.8|903|913.8|903|913.8|903|1
1650288150000|2022-04-18 13:22:30|913.65|902.85|913.65|902.85|913.65|902.85|913.65|902.85|1
1650288200000|2022-04-18 13:23:20|913.9|903.1|914.36|903.56|914.36|903.56|913.9|903.1|3
1650288210000|2022-04-18 13:23:30|914.73|903.93|914.9|904.1|914.9|904.1|914.7|903.9|7
1650288280000|2022-04-18 13:24:40|914.77|903.97|914.57|903.77|914.9|904.1|914.15|903.35|7
1650288290000|2022-04-18 13:24:50|914.58|903.78|914.9|904.1|914.9|904.1|914.58|903.78|2
1650288300000|2022-04-18 13:25:00|914.73|903.93|913.9|903.1|914.73|903.93|913.9|903.1|6
1650288320000|2022-04-18 13:25:20|913.8|903|913.4|902.6|913.8|903|913.4|902.6|4
1650288350000|2022-04-18 13:25:50|912.9|902.1|913.1|902.3|913.1|902.3|912.9|902.1|2
1650288360000|2022-04-18 13:26:00|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1650288400000|2022-04-18 13:26:40|912.4|901.6|912.5|901.7|912.8|902|912.4|901.6|3
1650288410000|2022-04-18 13:26:50|912.85|902.05|912.85|902.05|912.85|902.05|912.85|902.05|1
1650288420000|2022-04-18 13:27:00|912.4|901.6|912.85|902.05|912.85|902.05|912.4|901.6|3
1650288440000|2022-04-18 13:27:20|912.45|901.65|912.9|902.1|912.9|902.1|912.45|901.65|5
1650288450000|2022-04-18 13:27:30|912.65|901.85|912.9|902.1|912.9|902.1|912.65|901.85|2
1650288460000|2022-04-18 13:27:40|912.65|901.85|912.9|902.1|912.9|902.1|912.65|901.85|2
1650288470000|2022-04-18 13:27:50|912.65|901.85|912.9|902.1|912.9|902.1|912.65|901.85|2
1650288480000|2022-04-18 13:28:00|912.5|901.7|912.85|902.05|912.85|902.05|912.5|901.7|4
1650288550000|2022-04-18 13:29:10|912.9|902.1|912.9|902.1|913.4|902.6|912.9|902.1|6
1650288560000|2022-04-18 13:29:20|913.15|902.35|913.9|903.1|913.9|903.1|913.15|902.35|9
1650288570000|2022-04-18 13:29:30|913.4|902.6|913.4|902.6|913.4|902.6|913.4|902.6|1
1650288580000|2022-04-18 13:29:40|913.65|902.85|912.95|902.15|913.65|902.85|912.95|902.15|3
1650288600000|2022-04-18 13:30:00|913.4|902.6|914.15|903.35|914.4|903.6|913.4|902.6|8
1650288610000|2022-04-18 13:30:10|914.4|903.6|917.42|906.62|917.42|906.62|914.4|903.6|12
1650288620000|2022-04-18 13:30:20|917.12|906.32|917.9|907.1|918.45|907.65|917.12|906.32|12
1650288630000|2022-04-18 13:30:30|917.75|906.95|917.7|906.9|917.9|907.1|917.61|906.81|5
1650288640000|2022-04-18 13:30:40|917.46|906.66|917.9|907.1|918.05|907.25|917.46|906.66|4
1650288650000|2022-04-18 13:30:50|918.15|907.35|917.46|906.66|918.15|907.35|917.46|906.66|4
1650288660000|2022-04-18 13:31:00|917.6|906.8|917.7|906.9|917.7|906.9|917.6|906.8|2
1650288670000|2022-04-18 13:31:10|917.5|906.7|917.45|906.65|917.5|906.7|917.45|906.65|7
1650288680000|2022-04-18 13:31:20|917.15|906.35|917.38|906.58|917.39|906.59|917.15|906.35|4
1650288690000|2022-04-18 13:31:30|917.45|906.65|917.75|906.95|917.75|906.95|917.45|906.65|2
1650288700000|2022-04-18 13:31:40|917.9|907.1|918.51|907.71|918.75|907.95|917.9|907.1|7
1650288710000|2022-04-18 13:31:50|918.9|908.1|919.7|908.9|919.7|908.9|918.9|908.1|6
1650288720000|2022-04-18 13:32:00|919.6|908.8|919.7|908.9|919.7|908.9|919.45|908.65|6
1650288730000|2022-04-18 13:32:10|919.2|908.4|919.2|908.4|919.2|908.4|919.2|908.4|1
1650288740000|2022-04-18 13:32:20|918.91|908.11|918.6|907.8|918.91|908.11|918.2|907.4|6
1650288750000|2022-04-18 13:32:30|918.49|907.69|918.6|907.8|918.6|907.8|918.49|907.69|2
1650288760000|2022-04-18 13:32:40|918.4|907.6|918.4|907.6|918.4|907.6|918.4|907.6|1
1650288770000|2022-04-18 13:32:50|918.75|907.95|918.4|907.6|918.75|907.95|918.31|907.51|4
1650288780000|2022-04-18 13:33:00|918.65|907.85|918.4|907.6|918.9|908.1|918.4|907.6|4
1650288790000|2022-04-18 13:33:10|918.53|907.73|918.4|907.6|918.53|907.73|918.3|907.5|3
1650288800000|2022-04-18 13:33:20|917.9|907.1|917.9|907.1|917.9|907.1|917.59|906.79|3
1650288810000|2022-04-18 13:33:30|917.4|906.6|916.9|906.1|917.8|907|916.9|906.1|4
1650288820000|2022-04-18 13:33:40|917.15|906.35|916.8|906|917.19|906.39|916.4|905.6|9
1650288830000|2022-04-18 13:33:50|916.3|905.5|915.75|904.95|916.3|905.5|915.75|904.95|3
1650288840000|2022-04-18 13:34:00|915.85|905.05|916|905.2|916.4|905.6|915.85|905.05|4
1650288850000|2022-04-18 13:34:10|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1650288860000|2022-04-18 13:34:20|916.3|905.5|916.9|906.1|916.9|906.1|916.3|905.5|3
1650288880000|2022-04-18 13:34:40|916.4|905.6|914.91|904.11|916.4|905.6|914.91|904.11|6
1650288890000|2022-04-18 13:34:50|914.92|904.12|914.3|903.5|914.92|904.12|914.3|903.5|8
1650288900000|2022-04-18 13:35:00|913.9|903.1|913.4|902.6|913.9|903.1|912.95|902.15|7
1650288910000|2022-04-18 13:35:10|913.56|902.76|913.34|902.54|913.56|902.76|913.06|902.26|3
1650288920000|2022-04-18 13:35:20|913.31|902.51|913.23|902.43|913.58|902.78|912.9|902.1|9
1650288930000|2022-04-18 13:35:30|913.13|902.33|913.85|903.05|913.85|903.05|913.13|902.33|4
1650288940000|2022-04-18 13:35:40|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1650288950000|2022-04-18 13:35:50|914.25|903.45|914.25|903.45|914.25|903.45|914.25|903.45|1
1650288960000|2022-04-18 13:36:00|914.72|903.92|914.83|904.03|914.9|904.1|914.72|903.92|4
1650288980000|2022-04-18 13:36:20|914.87|904.07|914.9|904.1|915|904.2|914.83|904.03|5
1650288990000|2022-04-18 13:36:30|915.15|904.35|915.65|904.85|915.65|904.85|915.15|904.35|5
1650289010000|2022-04-18 13:36:50|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1650289020000|2022-04-18 13:37:00|916.3|905.5|916.9|906.1|916.9|906.1|916.3|905.5|3
1650289030000|2022-04-18 13:37:10|916.67|905.87|916.05|905.25|916.9|906.1|915.9|905.1|5
1650289040000|2022-04-18 13:37:20|915.9|905.1|916.61|905.81|916.61|905.81|915.9|905.1|4
1650289050000|2022-04-18 13:37:30|916.75|905.95|915.95|905.15|916.75|905.95|915.95|905.15|4
1650289060000|2022-04-18 13:37:40|916.4|905.6|916.4|905.6|916.4|905.6|916.4|905.6|1
1650289070000|2022-04-18 13:37:50|916.27|905.47|915.9|905.1|916.61|905.81|915.9|905.1|5
1650289080000|2022-04-18 13:38:00|915.8|905|915.8|905|915.8|905|915.8|905|1
1650289110000|2022-04-18 13:38:30|915.75|904.95|915.9|905.1|915.9|905.1|915.65|904.85|4
1650289120000|2022-04-18 13:38:40|916.15|905.35|916.15|905.35|916.15|905.35|916.12|905.32|3
1650289130000|2022-04-18 13:38:50|916.12|905.32|916.4|905.6|916.4|905.6|915.95|905.15|5
1650289140000|2022-04-18 13:39:00|915.9|905.1|916.4|905.6|916.4|905.6|915.9|905.1|3
1650289150000|2022-04-18 13:39:10|916.19|905.39|915.9|905.1|916.19|905.39|915.9|905.1|3
1650289160000|2022-04-18 13:39:20|915.7|904.9|914.4|903.6|915.7|904.9|914.4|903.6|5
1650289170000|2022-04-18 13:39:30|913.9|903.1|913.58|902.78|913.9|903.1|913.58|902.78|4
1650289180000|2022-04-18 13:39:40|913.4|902.6|913.4|902.6|913.4|902.6|913.1|902.3|3
1650289190000|2022-04-18 13:39:50|913.15|902.35|913.65|902.85|913.65|902.85|913.15|902.35|3
1650289200000|2022-04-18 13:40:00|913.41|902.61|912.3|901.5|913.41|902.61|911.9|901.1|12
1650289210000|2022-04-18 13:40:10|912.32|901.52|912.75|901.95|912.75|901.95|911.9|901.1|6
1650289220000|2022-04-18 13:40:20|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1650289260000|2022-04-18 13:41:00|912.71|901.91|912.5|901.7|912.71|901.91|912.1|901.3|7
1650289270000|2022-04-18 13:41:10|912.9|902.1|912.7|901.9|912.9|902.1|912.7|901.9|2
1650289280000|2022-04-18 13:41:20|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1650289290000|2022-04-18 13:41:30|913.4|902.6|913.4|902.6|913.4|902.6|912.9|902.1|5
1650289300000|2022-04-18 13:41:40|913.9|903.1|912.9|902.1|913.9|903.1|912.9|902.1|5
1650289310000|2022-04-18 13:41:50|913.28|902.48|913.9|903.1|913.9|903.1|913.28|902.48|3
1650289320000|2022-04-18 13:42:00|914.1|903.3|914.1|903.3|914.55|903.75|914.1|903.3|3
1650289340000|2022-04-18 13:42:20|914.4|903.6|913.95|903.15|914.4|903.6|913.95|903.15|2
1650289350000|2022-04-18 13:42:30|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1650289360000|2022-04-18 13:42:40|913.85|903.05|913.4|902.6|913.85|903.05|913.4|902.6|2
1650289370000|2022-04-18 13:42:50|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1650289380000|2022-04-18 13:43:00|913.48|902.68|913.85|903.05|913.85|903.05|913.48|902.68|3
1650289390000|2022-04-18 13:43:10|913.98|903.18|913.9|903.1|914.6|903.8|913.9|903.1|4
1650289420000|2022-04-18 13:43:40|914.28|903.48|914.4|903.6|914.4|903.6|914.28|903.48|2
1650289430000|2022-04-18 13:43:50|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1650289440000|2022-04-18 13:44:00|914.5|903.7|914.4|903.6|914.55|903.75|914.28|903.48|7
1650289450000|2022-04-18 13:44:10|914.9|904.1|915.09|904.29|915.65|904.85|914.9|904.1|7
1650289460000|2022-04-18 13:44:20|915.15|904.35|915.4|904.6|915.4|904.6|914.9|904.1|5
1650289470000|2022-04-18 13:44:30|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1650289480000|2022-04-18 13:44:40|914.76|903.96|913.95|903.15|914.9|904.1|913.95|903.15|4
1650289490000|2022-04-18 13:44:50|914.15|903.35|913.9|903.1|914.15|903.35|913.9|903.1|2
1650289530000|2022-04-18 13:45:30|913.78|902.98|913.32|902.52|913.9|903.1|913.05|902.25|5
1650289540000|2022-04-18 13:45:40|913.4|902.6|913.9|903.1|913.9|903.1|913.4|902.6|2
1650289570000|2022-04-18 13:46:10|913.8|903|913.8|903|913.8|903|913.8|903|1
1650289580000|2022-04-18 13:46:20|913.4|902.6|912.9|902.1|913.4|902.6|912.9|902.1|2
1650289590000|2022-04-18 13:46:30|913.3|902.5|912.9|902.1|913.3|902.5|912.9|902.1|2
1650289630000|2022-04-18 13:47:10|913.15|902.35|913.75|902.95|913.75|902.95|913.15|902.35|2
1650289640000|2022-04-18 13:47:20|913.49|902.69|913.1|902.3|913.49|902.69|913.1|902.3|3
1650289660000|2022-04-18 13:47:40|912.9|902.1|913.4|902.6|913.4|902.6|912.9|902.1|2
1650289670000|2022-04-18 13:47:50|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1650289720000|2022-04-18 13:48:40|913.8|903|913.8|903|913.9|903.1|913.8|903|3
1650289730000|2022-04-18 13:48:50|913.4|902.6|913.8|903|913.8|903|913.4|902.6|4
1650289740000|2022-04-18 13:49:00|913.78|902.98|912.9|902.1|913.8|903|912.9|902.1|4
1650289800000|2022-04-18 13:50:00|913.6|902.8|913.23|902.43|913.6|902.8|913.23|902.43|2
1650289810000|2022-04-18 13:50:10|913.4|902.6|913.4|902.6|913.4|902.6|913|902.2|3
1650289820000|2022-04-18 13:50:20|913.3|902.5|913.4|902.6|913.4|902.6|913.3|902.5|2
1650289830000|2022-04-18 13:50:30|913|902.2|912.9|902.1|913|902.2|912.9|902.1|2
1650289860000|2022-04-18 13:51:00|912.76|901.96|912.73|901.93|912.76|901.96|912.73|901.93|4
1650289870000|2022-04-18 13:51:10|912.76|901.96|914.36|903.56|914.4|903.6|912.61|901.81|13
1650289880000|2022-04-18 13:51:20|914.35|903.55|914.9|904.1|914.9|904.1|914.1|903.3|12
1650289920000|2022-04-18 13:52:00|914.4|903.6|914.9|904.1|914.9|904.1|914.4|903.6|3
1650289930000|2022-04-18 13:52:10|914.4|903.6|914.4|903.6|914.4|903.6|914.4|903.6|1
1650289940000|2022-04-18 13:52:20|914.31|903.51|913.9|903.1|914.31|903.51|913.53|902.73|3
1650289990000|2022-04-18 13:53:10|913.8|903|913.69|902.89|913.8|903|913.69|902.89|2
1650290000000|2022-04-18 13:53:20|913.49|902.69|913.34|902.54|913.49|902.69|913.3|902.5|4
1650290030000|2022-04-18 13:53:50|913.4|902.6|913.38|902.58|913.4|902.6|913.38|902.58|2
1650290040000|2022-04-18 13:54:00|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1650290050000|2022-04-18 13:54:10|913.8|903|910.9|900.1|913.8|903|910.9|900.1|17
1650290060000|2022-04-18 13:54:20|910.63|899.83|910.63|899.83|910.63|899.83|910.63|899.83|1
1650290070000|2022-04-18 13:54:30|910.9|900.1|910.9|900.1|910.99|900.19|910.9|900.1|4
1650290080000|2022-04-18 13:54:40|910.95|900.15|911.7|900.9|911.7|900.9|910.95|900.15|5
1650290090000|2022-04-18 13:54:50|911.9|901.1|912|901.2|912|901.2|911.9|901.1|2
1650290100000|2022-04-18 13:55:00|911.95|901.15|910.9|900.1|911.95|901.15|910.9|900.1|4
1650290110000|2022-04-18 13:55:10|911.15|900.35|910.99|900.19|911.15|900.35|910.9|900.1|3
1650290120000|2022-04-18 13:55:20|910.95|900.15|910.99|900.19|910.99|900.19|910.95|900.15|3
1650290130000|2022-04-18 13:55:30|911.03|900.23|911.05|900.25|911.05|900.25|910.99|900.19|3
1650290140000|2022-04-18 13:55:40|911.65|900.85|910.99|900.19|911.65|900.85|910.99|900.19|6
1650290160000|2022-04-18 13:56:00|911.05|900.25|911.48|900.68|911.48|900.68|911.05|900.25|2
1650290170000|2022-04-18 13:56:10|911.55|900.75|911.55|900.75|911.55|900.75|911.55|900.75|1
1650290180000|2022-04-18 13:56:20|911.44|900.64|911.44|900.64|911.44|900.64|911.44|900.64|1
1650290190000|2022-04-18 13:56:30|911.55|900.75|911.55|900.75|911.55|900.75|911.55|900.75|1
1650290200000|2022-04-18 13:56:40|911.44|900.64|911.44|900.64|911.44|900.64|911.4|900.6|4
1650290210000|2022-04-18 13:56:50|911.6|900.8|911.49|900.69|911.6|900.8|911.49|900.69|2
1650290220000|2022-04-18 13:57:00|911.39|900.59|911.39|900.59|911.39|900.59|911.39|900.59|1
1650290230000|2022-04-18 13:57:10|911.49|900.69|911.49|900.69|911.49|900.69|911.49|900.69|1
1650290250000|2022-04-18 13:57:30|911.35|900.55|911.17|900.37|911.4|900.6|911.17|900.37|5
1650290260000|2022-04-18 13:57:40|911.6|900.8|911.6|900.8|911.6|900.8|911.6|900.8|1
1650290270000|2022-04-18 13:57:50|911.23|900.43|911.23|900.43|911.65|900.85|911.23|900.43|4
1650290280000|2022-04-18 13:58:00|911.17|900.37|911.17|900.37|911.17|900.37|911.17|900.37|1
1650290290000|2022-04-18 13:58:10|911.23|900.43|911.17|900.37|911.23|900.43|911.17|900.37|3
1650290300000|2022-04-18 13:58:20|911.16|900.36|911.16|900.36|911.16|900.36|911.16|900.36|1
1650290310000|2022-04-18 13:58:30|911.17|900.37|911.17|900.37|911.17|900.37|911.16|900.36|3
1650290320000|2022-04-18 13:58:40|911.08|900.28|911.08|900.28|911.13|900.33|911.08|900.28|3
1650290330000|2022-04-18 13:58:50|910.95|900.15|910.95|900.15|910.95|900.15|910.95|900.15|1
1650290340000|2022-04-18 13:59:00|910.9|900.1|910.9|900.1|910.9|900.1|910.9|900.1|1
1650290350000|2022-04-18 13:59:10|910.79|899.99|910.75|899.95|910.79|899.99|910.75|899.95|2
1650290360000|2022-04-18 13:59:20|910.8|900|910.8|900|910.8|900|910.8|900|1
1650290380000|2022-04-18 13:59:40|911.03|900.23|911.03|900.23|911.03|900.23|911.03|900.23|1
1650290390000|2022-04-18 13:59:50|910.9|900.1|910.9|900.1|910.9|900.1|910.9|900.1|1
1650290400000|2022-04-18 14:00:00|910.95|900.15|911.17|900.37|911.17|900.37|910.95|900.15|2
1650290420000|2022-04-18 14:00:20|910.93|900.13|910.89|900.09|911.06|900.26|910.74|899.94|4
1650290430000|2022-04-18 14:00:30|911|900.2|911.14|900.34|911.27|900.47|910.89|900.09|6
1650290440000|2022-04-18 14:00:40|911.15|900.35|911.9|901.1|911.9|901.1|911.15|900.35|3
1650290450000|2022-04-18 14:00:50|911.76|900.96|911.43|900.63|911.76|900.96|911.38|900.58|5
1650290460000|2022-04-18 14:01:00|911.44|900.64|911.76|900.96|911.76|900.96|911.43|900.63|5
1650290470000|2022-04-18 14:01:10|911.84|901.04|911.9|901.1|912.15|901.35|911.84|901.04|3
1650290480000|2022-04-18 14:01:20|912.55|901.75|912.55|901.75|912.55|901.75|912.55|901.75|1
1650290490000|2022-04-18 14:01:30|912.19|901.39|912.6|901.8|912.6|901.8|912.11|901.31|5
1650290500000|2022-04-18 14:01:40|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1650290510000|2022-04-18 14:01:50|912.75|901.95|911.99|901.19|912.75|901.95|911.99|901.19|3
1650290520000|2022-04-18 14:02:00|912.49|901.69|912.55|901.75|912.55|901.75|911.99|901.19|4
1650290530000|2022-04-18 14:02:10|912.75|901.95|913.09|902.29|913.09|902.29|912.75|901.95|6
1650290540000|2022-04-18 14:02:20|913.12|902.32|913.9|903.1|913.9|903.1|913.12|902.32|4
1650290550000|2022-04-18 14:02:30|913.65|902.85|913.65|902.85|913.65|902.85|913.65|902.85|1
1650290560000|2022-04-18 14:02:40|913.85|903.05|913.9|903.1|913.9|903.1|913.85|903.05|2
1650290570000|2022-04-18 14:02:50|913.75|902.95|913.26|902.46|913.75|902.95|913.26|902.46|3
1650290580000|2022-04-18 14:03:00|913.04|902.24|912.4|901.6|913.04|902.24|912.29|901.49|6
1650290610000|2022-04-18 14:03:30|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1650290620000|2022-04-18 14:03:40|912.4|901.6|912.4|901.6|912.4|901.6|912.4|901.6|1
1650290630000|2022-04-18 14:03:50|912.64|901.84|912.64|901.84|912.64|901.84|912.64|901.84|1
1650290640000|2022-04-18 14:04:00|912.73|901.93|913.03|902.23|913.1|902.3|912.73|901.93|7
1650290650000|2022-04-18 14:04:10|913.08|902.28|913.6|902.8|913.6|902.8|913.08|902.28|4
1650290660000|2022-04-18 14:04:20|913.75|902.95|913.55|902.75|913.75|902.95|913.5|902.7|5
1650290670000|2022-04-18 14:04:30|913.4|902.6|913.4|902.6|913.4|902.6|913.4|902.6|1
1650290680000|2022-04-18 14:04:40|913.15|902.35|913.2|902.4|913.2|902.4|913.15|902.35|2
1650290690000|2022-04-18 14:04:50|913.4|902.6|913.25|902.45|913.4|902.6|913.25|902.45|3
1650290700000|2022-04-18 14:05:00|913.45|902.65|913.6|902.8|913.6|902.8|913.45|902.65|2
1650290710000|2022-04-18 14:05:10|913.42|902.62|913.42|902.62|913.42|902.62|913.42|902.62|1
1650290720000|2022-04-18 14:05:20|913.6|902.8|913.29|902.49|913.6|902.8|913.29|902.49|2
1650290730000|2022-04-18 14:05:30|913.31|902.51|913.29|902.49|913.31|902.51|913.29|902.49|2
1650290740000|2022-04-18 14:05:40|913.45|902.65|913.37|902.57|913.45|902.65|913.37|902.57|2
1650290750000|2022-04-18 14:05:50|913.29|902.49|913.29|902.49|913.29|902.49|913.29|902.49|1
1650290760000|2022-04-18 14:06:00|913.25|902.45|913.21|902.41|913.29|902.49|913.15|902.35|4
1650290770000|2022-04-18 14:06:10|913.09|902.29|913.21|902.41|913.21|902.41|913.09|902.29|2
1650290780000|2022-04-18 14:06:20|913.09|902.29|913.4|902.6|913.4|902.6|913.09|902.29|2
1650290790000|2022-04-18 14:06:30|913.3|902.5|913.4|902.6|913.4|902.6|913.3|902.5|2
1650290800000|2022-04-18 14:06:40|913.98|903.18|913.98|903.18|913.98|903.18|913.98|903.18|1
1650290820000|2022-04-18 14:07:00|914.03|903.23|914.1|903.3|914.14|903.34|914.03|903.23|4
1650290830000|2022-04-18 14:07:10|914.03|903.23|914.03|903.23|914.03|903.23|913.98|903.18|5
1650290840000|2022-04-18 14:07:20|914.15|903.35|913.98|903.18|914.24|903.44|913.98|903.18|5
1650290850000|2022-04-18 14:07:30|914.03|903.23|914.03|903.23|914.03|903.23|914.03|903.23|1
1650290860000|2022-04-18 14:07:40|913.98|903.18|913.98|903.18|913.98|903.18|913.98|903.18|1
1650290880000|2022-04-18 14:08:00|913.9|903.1|913.9|903.1|913.9|903.1|913.81|903.01|4
1650290890000|2022-04-18 14:08:10|913.3|902.5|913.9|903.1|913.9|903.1|913.3|902.5|6
1650290900000|2022-04-18 14:08:20|913.4|902.6|913.56|902.76|913.56|902.76|913.4|902.6|2
1650290920000|2022-04-18 14:08:40|913.06|902.26|913.06|902.26|913.06|902.26|913.06|902.26|1
1650290950000|2022-04-18 14:09:10|913|902.2|912.9|902.1|913|902.2|912.9|902.1|2
1650290970000|2022-04-18 14:09:30|912.75|901.95|912.35|901.55|912.75|901.95|912.35|901.55|2
1650290980000|2022-04-18 14:09:40|912.75|901.95|912.9|902.1|912.9|902.1|912.75|901.95|2
1650290990000|2022-04-18 14:09:50|912.6|901.8|912.35|901.55|912.6|901.8|912.35|901.55|2
1650291000000|2022-04-18 14:10:00|912.1|901.3|912.4|901.6|912.4|901.6|912.1|901.3|2
1650291010000|2022-04-18 14:10:10|912.05|901.25|912.05|901.25|912.05|901.25|912.05|901.25|1
1650291020000|2022-04-18 14:10:20|912.4|901.6|912.4|901.6|912.78|901.98|912.4|901.6|3
1650291030000|2022-04-18 14:10:30|912.1|901.3|912.9|902.1|912.9|902.1|912.1|901.3|3
1650291040000|2022-04-18 14:10:40|913|902.2|912.9|902.1|913|902.2|912.9|902.1|2
1650291060000|2022-04-18 14:11:00|912.95|902.15|912.95|902.15|912.95|902.15|912.95|902.15|1
1650291070000|2022-04-18 14:11:10|913.06|902.26|913.06|902.26|913.06|902.26|913.06|902.26|1
1650291080000|2022-04-18 14:11:20|913.24|902.44|913.06|902.26|913.25|902.45|913.06|902.26|4
1650291090000|2022-04-18 14:11:30|913.11|902.31|913.11|902.31|913.11|902.31|913.11|902.31|1
1650291100000|2022-04-18 14:11:40|913.43|902.63|913.9|903.1|913.9|903.1|913.37|902.57|3
1650291110000|2022-04-18 14:11:50|914.79|903.99|914.79|903.99|914.79|903.99|914.79|903.99|1
1650291130000|2022-04-18 14:12:10|914.8|904|914.86|904.06|914.9|904.1|914.79|903.99|8
1650291140000|2022-04-18 14:12:20|914.89|904.09|914.9|904.1|914.9|904.1|914.85|904.05|3
1650291150000|2022-04-18 14:12:30|914.79|903.99|914.79|903.99|914.79|903.99|914.79|903.99|1
1650291170000|2022-04-18 14:12:50|914.38|903.58|914.29|903.49|914.38|903.58|914.2|903.4|4
1650291180000|2022-04-18 14:13:00|914.66|903.86|914.74|903.94|914.74|903.94|914.66|903.86|2
1650291190000|2022-04-18 14:13:10|914.5|903.7|914.79|903.99|914.85|904.05|914.35|903.55|6
1650291210000|2022-04-18 14:13:30|914.42|903.62|914.29|903.49|914.55|903.75|914.15|903.35|4
1650291230000|2022-04-18 14:13:50|914.39|903.59|914.29|903.49|914.39|903.59|914.29|903.49|2
1650291250000|2022-04-18 14:14:10|914.28|903.48|914.29|903.49|914.29|903.49|914.28|903.48|2
1650291270000|2022-04-18 14:14:30|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1650291340000|2022-04-18 14:15:40|914.05|903.25|914.1|903.3|914.44|903.64|914.05|903.25|3
1650291360000|2022-04-18 14:16:00|914.2|903.4|914.29|903.49|914.45|903.65|914.2|903.4|3
1650291380000|2022-04-18 14:16:20|914.54|903.74|914.54|903.74|914.54|903.74|914.54|903.74|1
1650291390000|2022-04-18 14:16:30|914.53|903.73|914.44|903.64|914.54|903.74|914.15|903.35|7
1650291400000|2022-04-18 14:16:40|914.54|903.74|914.59|903.79|914.59|903.79|914.25|903.45|4
1650291410000|2022-04-18 14:16:50|914.64|903.84|914.64|903.84|914.64|903.84|914.64|903.84|1
1650291420000|2022-04-18 14:17:00|914.79|903.99|914.6|903.8|914.79|903.99|914.6|903.8|2
1650291430000|2022-04-18 14:17:10|914.74|903.94|914.74|903.94|914.74|903.94|914.74|903.94|1
1650291440000|2022-04-18 14:17:20|914.35|903.55|914.64|903.84|914.64|903.84|914.35|903.55|2
1650291450000|2022-04-18 14:17:30|914.35|903.55|914.35|903.55|914.64|903.84|914.35|903.55|3
1650291470000|2022-04-18 14:17:50|913.91|903.11|913.91|903.11|913.91|903.11|913.91|903.11|1
1650291490000|2022-04-18 14:18:10|913.8|903|913.91|903.11|913.91|903.11|913.8|903|2
1650291500000|2022-04-18 14:18:20|914.18|903.38|914.29|903.49|914.29|903.49|914.18|903.38|2
1650291510000|2022-04-18 14:18:30|914.8|904|914.8|904|914.8|904|914.8|904|1
1650291520000|2022-04-18 14:18:40|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1650291530000|2022-04-18 14:18:50|915.06|904.26|915.03|904.23|915.06|904.26|914.9|904.1|3
1650291540000|2022-04-18 14:19:00|914.9|904.1|914.9|904.1|915.03|904.23|914.9|904.1|3
1650291550000|2022-04-18 14:19:10|915.03|904.23|914.9|904.1|915.03|904.23|914.9|904.1|2
1650291560000|2022-04-18 14:19:20|915.03|904.23|915.03|904.23|915.03|904.23|915.03|904.23|1
1650291570000|2022-04-18 14:19:30|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1650291590000|2022-04-18 14:19:50|914.53|903.73|914.64|903.84|914.64|903.84|914.53|903.73|2
1650291600000|2022-04-18 14:20:00|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1650291620000|2022-04-18 14:20:20|914.8|904|914.16|903.36|914.8|904|914.16|903.36|5
1650291630000|2022-04-18 14:20:30|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1650291640000|2022-04-18 14:20:40|913.62|902.82|912.95|902.15|913.62|902.82|912.95|902.15|3
1650291650000|2022-04-18 14:20:50|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1650291670000|2022-04-18 14:21:10|912.85|902.05|912.9|902.1|912.9|902.1|912.85|902.05|2
1650291690000|2022-04-18 14:21:30|913.35|902.55|913.4|902.6|913.4|902.6|912.95|902.15|4
1650291700000|2022-04-18 14:21:40|913|902.2|912.9|902.1|913|902.2|912.9|902.1|2
1650291710000|2022-04-18 14:21:50|912.8|902|912.9|902.1|912.9|902.1|912.8|902|2
1650291720000|2022-04-18 14:22:00|913.5|902.7|913.85|903.05|913.85|903.05|913.35|902.55|4
1650291730000|2022-04-18 14:22:10|913.9|903.1|914.85|904.05|914.85|904.05|913.9|903.1|6
1650291740000|2022-04-18 14:22:20|914.8|904|914|903.2|914.8|904|914|903.2|4
1650291750000|2022-04-18 14:22:30|914.4|903.6|914.4|903.6|914.4|903.6|914.4|903.6|1
1650291760000|2022-04-18 14:22:40|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1650291770000|2022-04-18 14:22:50|914.4|903.6|914.4|903.6|914.4|903.6|914.4|903.6|1
1650291790000|2022-04-18 14:23:10|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1650291820000|2022-04-18 14:23:40|913.65|902.85|913.59|902.79|913.68|902.88|913.59|902.79|4
1650291840000|2022-04-18 14:24:00|913.85|903.05|913.85|903.05|913.85|903.05|913.85|903.05|1
1650291850000|2022-04-18 14:24:10|913.9|903.1|914.4|903.6|914.4|903.6|913.9|903.1|2
1650291870000|2022-04-18 14:24:30|914.9|904.1|915.9|905.1|915.9|905.1|914.9|904.1|5
1650291890000|2022-04-18 14:24:50|916.4|905.6|916.27|905.47|916.77|905.97|916.27|905.47|7
1650291900000|2022-04-18 14:25:00|915.95|905.15|916.27|905.47|916.27|905.47|915.95|905.15|2
1650291910000|2022-04-18 14:25:10|915.9|905.1|914.28|903.48|915.9|905.1|913.9|903.1|12
1650291920000|2022-04-18 14:25:20|914.4|903.6|914.4|903.6|914.4|903.6|914.4|903.6|1
1650291930000|2022-04-18 14:25:30|914.8|904|916.87|906.07|916.87|906.07|914.8|904|15
1650291940000|2022-04-18 14:25:40|916.86|906.06|916.87|906.07|916.87|906.07|916.86|906.06|2
1650291950000|2022-04-18 14:25:50|916.82|906.02|916.13|905.33|916.82|906.02|916.13|905.33|3
1650291960000|2022-04-18 14:26:00|915.98|905.18|915.98|905.18|915.98|905.18|915.94|905.14|7
1650291970000|2022-04-18 14:26:10|915.95|905.15|915.1|904.3|915.95|905.15|915.1|904.3|4
1650291990000|2022-04-18 14:26:30|914.9|904.1|914.05|903.25|914.9|904.1|914.05|903.25|3
1650292000000|2022-04-18 14:26:40|914.4|903.6|914.9|904.1|914.9|904.1|914.4|903.6|2
1650292010000|2022-04-18 14:26:50|914.4|903.6|914.4|903.6|914.4|903.6|914.4|903.6|1
1650292020000|2022-04-18 14:27:00|913.9|903.1|914.9|904.1|914.9|904.1|913.9|903.1|5
1650292030000|2022-04-18 14:27:10|915.01|904.21|915.9|905.1|916.05|905.25|915.01|904.21|8
1650292040000|2022-04-18 14:27:20|915.76|904.96|915.25|904.45|915.76|904.96|915.25|904.45|3
1650292050000|2022-04-18 14:27:30|914.85|904.05|914.85|904.05|914.85|904.05|914.55|903.75|3
1650292060000|2022-04-18 14:27:40|914.4|903.6|914.4|903.6|914.4|903.6|914.23|903.43|3
1650292070000|2022-04-18 14:27:50|914.9|904.1|915.85|905.05|915.85|905.05|914.9|904.1|4
1650292080000|2022-04-18 14:28:00|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1650292100000|2022-04-18 14:28:20|915.75|904.95|915.2|904.4|915.75|904.95|915.2|904.4|3
1650292120000|2022-04-18 14:28:40|915.15|904.35|915.15|904.35|915.65|904.85|915.15|904.35|6
1650292140000|2022-04-18 14:29:00|915.1|904.3|915.1|904.3|915.1|904.3|915.1|904.3|1
1650292160000|2022-04-18 14:29:20|915.15|904.35|915.15|904.35|915.15|904.35|915.15|904.35|1
1650292190000|2022-04-18 14:29:50|915.05|904.25|914.4|903.6|915.05|904.25|914.4|903.6|4
1650292200000|2022-04-18 14:30:00|913.9|903.1|913.9|903.1|914.05|903.25|913.9|903.1|3
1650292210000|2022-04-18 14:30:10|914.4|903.6|914.8|904|914.8|904|914.4|903.6|2
1650292220000|2022-04-18 14:30:20|914.85|904.05|914.85|904.05|914.85|904.05|914.85|904.05|1
1650292230000|2022-04-18 14:30:30|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1650292250000|2022-04-18 14:30:50|914.85|904.05|914.85|904.05|914.85|904.05|914.85|904.05|1
1650292260000|2022-04-18 14:31:00|914.9|904.1|914.9|904.1|914.9|904.1|914.62|903.82|3
1650292270000|2022-04-18 14:31:10|914.4|903.6|913.9|903.1|914.4|903.6|913.9|903.1|2
1650292320000|2022-04-18 14:32:00|914.4|903.6|914|903.2|914.53|903.73|914|903.2|4
1650292330000|2022-04-18 14:32:10|913.95|903.15|913.95|903.15|913.95|903.15|913.95|903.15|1
1650292340000|2022-04-18 14:32:20|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1650292380000|2022-04-18 14:33:00|913.63|902.83|913.13|902.33|913.64|902.84|913.13|902.33|3
1650292450000|2022-04-18 14:34:10|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1650292470000|2022-04-18 14:34:30|913.15|902.35|913.65|902.85|913.65|902.85|913.15|902.35|2
1650292480000|2022-04-18 14:34:40|913.85|903.05|913.85|903.05|913.85|903.05|913.85|903.05|1
1650292500000|2022-04-18 14:35:00|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1650292520000|2022-04-18 14:35:20|913.4|902.6|912.72|901.92|913.4|902.6|912.62|901.82|6
1650292540000|2022-04-18 14:35:40|912.22|901.42|911.9|901.1|912.22|901.42|911.9|901.1|2
1650292550000|2022-04-18 14:35:50|912.05|901.25|912.05|901.25|912.05|901.25|912.05|901.25|1
1650292560000|2022-04-18 14:36:00|912.37|901.57|912.72|901.92|912.72|901.92|912.22|901.42|5
1650292580000|2022-04-18 14:36:20|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1650292590000|2022-04-18 14:36:30|912.8|902|912.8|902|912.8|902|912.8|902|1
1650292600000|2022-04-18 14:36:40|912.9|902.1|912.72|901.92|912.9|902.1|912.72|901.92|2
1650292610000|2022-04-18 14:36:50|912.27|901.47|912.27|901.47|912.27|901.47|912.27|901.47|1
1650292620000|2022-04-18 14:37:00|912.22|901.42|912.22|901.42|912.22|901.42|912.22|901.42|1
1650292630000|2022-04-18 14:37:10|912.62|901.82|912.47|901.67|912.9|902.1|912.47|901.67|4
1650292640000|2022-04-18 14:37:20|912|901.2|912.05|901.25|912.05|901.25|912|901.2|2
1650292660000|2022-04-18 14:37:40|912.15|901.35|912.15|901.35|912.15|901.35|912.15|901.35|1
1650292670000|2022-04-18 14:37:50|912.22|901.42|912.22|901.42|912.22|901.42|912.22|901.42|1
1650292680000|2022-04-18 14:38:00|912.26|901.46|912.72|901.92|912.76|901.96|912.26|901.46|3
1650292690000|2022-04-18 14:38:10|912.75|901.95|912.72|901.92|912.75|901.95|912.72|901.92|2
1650292700000|2022-04-18 14:38:20|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1650292710000|2022-04-18 14:38:30|912.79|901.99|912.9|902.1|912.9|902.1|912.79|901.99|2
1650292720000|2022-04-18 14:38:40|912.79|901.99|912.79|901.99|912.79|901.99|912.79|901.99|1
1650292730000|2022-04-18 14:38:50|912.72|901.92|912.22|901.42|912.72|901.92|912.22|901.42|2
1650292750000|2022-04-18 14:39:10|912.05|901.25|912.05|901.25|912.05|901.25|912.05|901.25|1
1650292780000|2022-04-18 14:39:40|912.1|901.3|912.1|901.3|912.1|901.3|912.1|901.3|1
1650292800000|2022-04-18 14:40:00|912.22|901.42|912.72|901.92|912.73|901.93|912.18|901.38|6
1650292810000|2022-04-18 14:40:10|912.73|901.93|912.9|902.1|912.9|902.1|912.73|901.93|2
1650292820000|2022-04-18 14:40:20|912.73|901.93|913|902.2|913|902.2|912.72|901.92|4
1650292830000|2022-04-18 14:40:30|912.95|902.15|912.9|902.1|912.95|902.15|912.9|902.1|2
1650292850000|2022-04-18 14:40:50|912.4|901.6|911.9|901.1|912.4|901.6|911.9|901.1|2
1650292860000|2022-04-18 14:41:00|911.53|900.73|911.4|900.6|911.8|901|911.4|900.6|5
1650292870000|2022-04-18 14:41:10|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1650292910000|2022-04-18 14:41:50|912.25|901.45|911.9|901.1|912.25|901.45|911.9|901.1|2
1650292920000|2022-04-18 14:42:00|912.05|901.25|912.4|901.6|912.52|901.72|912.05|901.25|6
1650292930000|2022-04-18 14:42:10|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1650292960000|2022-04-18 14:42:40|913.17|902.37|913.4|902.6|913.5|902.7|913.05|902.25|4
1650292980000|2022-04-18 14:43:00|913.85|903.05|913.85|903.05|913.85|903.05|913.85|903.05|1
1650292990000|2022-04-18 14:43:10|913.68|902.88|913.49|902.69|913.85|903.05|913.49|902.69|3
1650293000000|2022-04-18 14:43:20|913.4|902.6|913.4|902.6|913.4|902.6|913.4|902.6|1
1650293010000|2022-04-18 14:43:30|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1650293070000|2022-04-18 14:44:30|913.28|902.48|912.9|902.1|913.28|902.48|912.9|902.1|2
1650293080000|2022-04-18 14:44:40|913.85|903.05|913.85|903.05|913.85|903.05|913.85|903.05|1
1650293090000|2022-04-18 14:44:50|913.9|903.1|914.4|903.6|914.4|903.6|913.9|903.1|4
1650293100000|2022-04-18 14:45:00|914.9|904.1|915.4|904.6|915.4|904.6|914.9|904.1|2
1650293120000|2022-04-18 14:45:20|914.9|904.1|913.9|903.1|914.9|904.1|913.9|903.1|8
1650293130000|2022-04-18 14:45:30|913.71|902.91|913.65|902.85|913.9|903.1|913.4|902.6|7
1650293140000|2022-04-18 14:45:40|913.9|903.1|912.9|902.1|913.9|903.1|912.9|902.1|6
1650293160000|2022-04-18 14:46:00|913.11|902.31|913.11|902.31|913.11|902.31|913.11|902.31|1
1650293180000|2022-04-18 14:46:20|913.49|902.69|913.62|902.82|913.75|902.95|913.25|902.45|5
1650293190000|2022-04-18 14:46:30|913.85|903.05|913.85|903.05|913.85|903.05|913.85|903.05|1
1650293210000|2022-04-18 14:46:50|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1650293260000|2022-04-18 14:47:40|913.6|902.8|913.9|903.1|913.9|903.1|913.6|902.8|2
1650293290000|2022-04-18 14:48:10|913.85|903.05|913.4|902.6|913.85|903.05|913.4|902.6|2
1650293310000|2022-04-18 14:48:30|913.8|903|913.8|903|913.8|903|913.68|902.88|3
1650293320000|2022-04-18 14:48:40|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1650293330000|2022-04-18 14:48:50|913.8|903|913.8|903|913.8|903|913.8|903|1
1650293340000|2022-04-18 14:49:00|913.85|903.05|913.85|903.05|913.85|903.05|913.85|903.05|1
1650293350000|2022-04-18 14:49:10|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1650293400000|2022-04-18 14:50:00|914.15|903.35|914.15|903.35|914.15|903.35|914.15|903.35|1
1650293430000|2022-04-18 14:50:30|914.4|903.6|914.95|904.15|914.95|904.15|914.4|903.6|5
1650293440000|2022-04-18 14:50:40|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1650293450000|2022-04-18 14:50:50|914.15|903.35|914.2|903.4|914.2|903.4|914.15|903.35|2
1650293460000|2022-04-18 14:51:00|914.25|903.45|914.25|903.45|914.25|903.45|914.25|903.45|1
1650293470000|2022-04-18 14:51:10|914.29|903.49|914.29|903.49|914.29|903.49|914.29|903.49|1
1650293490000|2022-04-18 14:51:30|914.25|903.45|914.25|903.45|914.25|903.45|914.25|903.45|1
1650293500000|2022-04-18 14:51:40|914.15|903.35|913.65|902.85|914.15|903.35|913.65|902.85|3
1650293510000|2022-04-18 14:51:50|913.95|903.15|913.9|903.1|913.95|903.15|913.9|903.1|2
1650293520000|2022-04-18 14:52:00|914|903.2|913.9|903.1|914|903.2|913.9|903.1|3
1650293530000|2022-04-18 14:52:10|913.4|902.6|913.92|903.12|913.92|903.12|913.4|902.6|4
1650293540000|2022-04-18 14:52:20|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1650293640000|2022-04-18 14:54:00|913.85|903.05|913.51|902.71|913.85|903.05|913.11|902.31|5
1650293650000|2022-04-18 14:54:10|913.65|902.85|913.01|902.21|913.65|902.85|913.01|902.21|4
1650293670000|2022-04-18 14:54:30|912.95|902.15|912.95|902.15|912.95|902.15|912.95|902.15|1
1650293680000|2022-04-18 14:54:40|913.01|902.21|913.01|902.21|913.01|902.21|913.01|902.21|1
1650293700000|2022-04-18 14:55:00|913.05|902.25|913.05|902.25|913.05|902.25|913.05|902.25|1
1650293710000|2022-04-18 14:55:10|912.9|902.1|912.9|902.1|912.9|902.1|912.5|901.7|3
1650293730000|2022-04-18 14:55:30|913|902.2|913|902.2|913|902.2|913|902.2|1
1650293740000|2022-04-18 14:55:40|913.05|902.25|912.9|902.1|913.05|902.25|912.9|902.1|2
1650293780000|2022-04-18 14:56:20|913.1|902.3|913.1|902.3|913.1|902.3|913.1|902.3|1
1650293800000|2022-04-18 14:56:40|913.05|902.25|912.9|902.1|913.05|902.25|912.9|902.1|2
1650293820000|2022-04-18 14:57:00|912.86|902.06|912.25|901.45|912.9|902.1|912.25|901.45|4
1650293840000|2022-04-18 14:57:20|912.4|901.6|912.45|901.65|912.45|901.65|912.35|901.55|4
1650293850000|2022-04-18 14:57:30|912.86|902.06|912.86|902.06|912.86|902.06|912.86|902.06|1
1650293870000|2022-04-18 14:57:50|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1650293920000|2022-04-18 14:58:40|912.91|902.11|912.85|902.05|912.92|902.12|912.4|901.6|4
1650293930000|2022-04-18 14:58:50|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1650293960000|2022-04-18 14:59:20|913.17|902.37|913.45|902.65|913.45|902.65|913.17|902.37|3
1650293970000|2022-04-18 14:59:30|913.5|902.7|913.5|902.7|913.5|902.7|913.5|902.7|1
1650293980000|2022-04-18 14:59:40|913.57|902.77|913.55|902.75|913.57|902.77|913.55|902.75|2
1650294000000|2022-04-18 15:00:00|913.25|902.45|913.25|902.45|913.25|902.45|913.25|902.45|1
1650294010000|2022-04-18 15:00:10|913.1|902.3|913.8|903|913.8|903|913.1|902.3|3
1650294020000|2022-04-18 15:00:20|913.9|903.1|914.6|903.8|914.6|903.8|913.9|903.1|8
1650294030000|2022-04-18 15:00:30|914.82|904.02|913.9|903.1|914.82|904.02|913.9|903.1|3
1650294060000|2022-04-18 15:01:00|913.15|902.35|913.15|902.35|913.15|902.35|913.15|902.35|1
1650294080000|2022-04-18 15:01:20|912.91|902.11|912.91|902.11|912.92|902.12|912.91|902.11|3
1650294090000|2022-04-18 15:01:30|912.92|902.12|912.05|901.25|912.92|902.12|911.9|901.1|6
1650294130000|2022-04-18 15:02:10|912.25|901.45|912.25|901.45|912.25|901.45|912.25|901.45|1
1650294160000|2022-04-18 15:02:40|912.35|901.55|912.35|901.55|912.35|901.55|912.35|901.55|1
1650294170000|2022-04-18 15:02:50|912.05|901.25|912.05|901.25|912.05|901.25|912.05|901.25|1
1650294180000|2022-04-18 15:03:00|912.2|901.4|912.2|901.4|912.2|901.4|912.2|901.4|1
1650294210000|2022-04-18 15:03:30|912.6|901.8|912.9|902.1|912.9|902.1|912.6|901.8|3
1650294220000|2022-04-18 15:03:40|912.69|901.89|912.75|901.95|912.9|902.1|912.69|901.89|3
1650294240000|2022-04-18 15:04:00|912.76|901.96|912.92|902.12|912.92|902.12|912.76|901.96|5
1650294250000|2022-04-18 15:04:10|912.91|902.11|912.91|902.11|912.91|902.11|912.91|902.11|1
1650294260000|2022-04-18 15:04:20|912.92|902.12|912.8|902|912.92|902.12|912.8|902|2
1650294270000|2022-04-18 15:04:30|912.15|901.35|912.15|901.35|912.15|901.35|912.15|901.35|1
1650294290000|2022-04-18 15:04:50|912.2|901.4|912.2|901.4|912.2|901.4|912.2|901.4|1
1650294300000|2022-04-18 15:05:00|912.45|901.65|912.68|901.88|912.8|902|912.2|901.4|8
1650294310000|2022-04-18 15:05:10|912.8|902|912.9|902.1|912.9|902.1|912.8|902|2
1650294380000|2022-04-18 15:06:20|912.92|902.12|913.7|902.9|913.7|902.9|912.92|902.12|10
1650294390000|2022-04-18 15:06:30|913.66|902.86|913.21|902.41|913.66|902.86|913.21|902.41|3
1650294400000|2022-04-18 15:06:40|913.1|902.3|913.16|902.36|913.16|902.36|913.1|902.3|2
1650294420000|2022-04-18 15:07:00|913.21|902.41|913.21|902.41|913.21|902.41|913.21|902.41|1
1650294450000|2022-04-18 15:07:30|913.66|902.86|913.66|902.86|913.66|902.86|913.66|902.86|1
1650294470000|2022-04-18 15:07:50|913.1|902.3|913.1|902.3|913.1|902.3|913.1|902.3|1
1650294510000|2022-04-18 15:08:30|913|902.2|913|902.2|913|902.2|913|902.2|1
1650294540000|2022-04-18 15:09:00|913.2|902.4|913.2|902.4|913.2|902.4|913.2|902.4|1
1650294570000|2022-04-18 15:09:30|913.4|902.6|913.4|902.6|913.4|902.6|913.4|902.6|1
1650294590000|2022-04-18 15:09:50|913.3|902.5|912.95|902.15|913.3|902.5|912.95|902.15|2
1650294600000|2022-04-18 15:10:00|912.9|902.1|912.93|902.13|912.93|902.13|912.78|901.98|3
1650294610000|2022-04-18 15:10:10|912.92|902.12|912.92|902.12|912.92|902.12|912.92|902.12|1
1650294640000|2022-04-18 15:10:40|912.97|902.17|912.97|902.17|912.97|902.17|912.97|902.17|1
1650294650000|2022-04-18 15:10:50|913.02|902.22|913.42|902.62|913.42|902.62|913.02|902.22|2
1650294660000|2022-04-18 15:11:00|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1650294680000|2022-04-18 15:11:20|913.45|902.65|913.9|903.1|913.9|903.1|913.45|902.65|2
1650294710000|2022-04-18 15:11:50|913.45|902.65|913.45|902.65|913.45|902.65|913.45|902.65|1
1650294720000|2022-04-18 15:12:00|913.9|903.1|913.9|903.1|913.9|903.1|913.45|902.65|4
1650294730000|2022-04-18 15:12:10|913.4|902.6|912.91|902.11|913.4|902.6|912.91|902.11|2
1650294740000|2022-04-18 15:12:20|912.71|901.91|912.9|902.1|912.9|902.1|912.71|901.91|3
1650294750000|2022-04-18 15:12:30|913.04|902.24|913.04|902.24|913.04|902.24|913.04|902.24|1
1650294760000|2022-04-18 15:12:40|912.9|902.1|913.04|902.24|913.04|902.24|912.9|902.1|2
1650294770000|2022-04-18 15:12:50|912.9|902.1|913.04|902.24|913.04|902.24|912.9|902.1|2
1650294780000|2022-04-18 15:13:00|913.08|902.28|913.12|902.32|913.12|902.32|913.08|902.28|2
1650294820000|2022-04-18 15:13:40|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1650294880000|2022-04-18 15:14:40|912.91|902.11|912.92|902.12|912.92|902.12|912.91|902.11|2
1650294890000|2022-04-18 15:14:50|912.15|901.35|912.15|901.35|912.15|901.35|912.15|901.35|1
1650294900000|2022-04-18 15:15:00|912|901.2|912|901.2|912|901.2|912|901.2|1
1650294910000|2022-04-18 15:15:10|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1650294930000|2022-04-18 15:15:30|911.74|900.94|911.9|901.1|911.9|901.1|911.58|900.78|3
1650294940000|2022-04-18 15:15:40|911.48|900.68|910.98|900.18|911.48|900.68|910.98|900.18|2
1650294970000|2022-04-18 15:16:10|911.04|900.24|911.48|900.68|911.54|900.74|911.04|900.24|3
1650294990000|2022-04-18 15:16:30|910.98|900.18|910.9|900.1|910.98|900.18|910.9|900.1|2
1650295020000|2022-04-18 15:17:00|910.8|900|910.8|900|910.8|900|910.8|900|1
1650295040000|2022-04-18 15:17:20|910.7|899.9|910.39|899.59|910.7|899.9|910.39|899.59|7
1650295050000|2022-04-18 15:17:30|910.18|899.38|910.18|899.38|910.18|899.38|910.18|899.38|1
1650295060000|2022-04-18 15:17:40|910.13|899.33|910.1|899.3|910.13|899.33|910.1|899.3|2
1650295070000|2022-04-18 15:17:50|910.13|899.33|910.18|899.38|910.18|899.38|910.13|899.33|2
1650295080000|2022-04-18 15:18:00|910.05|899.25|910.05|899.25|910.05|899.25|910.05|899.25|1
1650295090000|2022-04-18 15:18:10|910.13|899.33|910.13|899.33|910.13|899.33|910.13|899.33|1
1650295120000|2022-04-18 15:18:40|910.1|899.3|910.1|899.3|910.1|899.3|910.1|899.3|1
1650295130000|2022-04-18 15:18:50|910.13|899.33|910.13|899.33|910.13|899.33|910.13|899.33|1
1650295170000|2022-04-18 15:19:30|910.63|899.83|910.63|899.83|910.63|899.83|910.63|899.83|1
1650295190000|2022-04-18 15:19:50|910.9|900.1|910.9|900.1|910.9|900.1|910.9|900.1|1
1650295200000|2022-04-18 15:20:00|910.68|899.88|910.9|900.1|910.9|900.1|910.62|899.82|5
1650295230000|2022-04-18 15:20:30|910.95|900.15|910.95|900.15|910.95|900.15|910.95|900.15|1
1650295250000|2022-04-18 15:20:50|911|900.2|911|900.2|911|900.2|911|900.2|1
1650295260000|2022-04-18 15:21:00|911.05|900.25|911.05|900.25|911.05|900.25|911.05|900.25|1
1650295300000|2022-04-18 15:21:40|910.94|900.14|910.44|899.64|910.94|900.14|910.44|899.64|2
1650295320000|2022-04-18 15:22:00|910.14|899.34|910.14|899.34|910.14|899.34|910.14|899.34|1
1650295330000|2022-04-18 15:22:10|909.95|899.15|909.95|899.15|909.95|899.15|909.92|899.12|3
1650295340000|2022-04-18 15:22:20|909.9|899.1|909.9|899.1|909.9|899.1|909.9|899.1|1
1650295360000|2022-04-18 15:22:40|910.14|899.34|910.14|899.34|910.14|899.34|910.14|899.34|1
1650295390000|2022-04-18 15:23:10|910.05|899.25|910.05|899.25|910.05|899.25|910.05|899.25|1
1650295400000|2022-04-18 15:23:20|909.9|899.1|909.15|898.35|909.9|899.1|909.15|898.35|3
1650295420000|2022-04-18 15:23:40|908.9|898.1|908.59|897.79|909.05|898.25|908.59|897.79|3
1650295430000|2022-04-18 15:23:50|908.49|897.69|908.68|897.88|908.68|897.88|908.49|897.69|4
1650295440000|2022-04-18 15:24:00|908.9|898.1|907.9|897.1|908.9|898.1|907.78|896.98|7
1650295450000|2022-04-18 15:24:10|907.82|897.02|907.82|897.02|907.82|897.02|907.78|896.98|3
1650295490000|2022-04-18 15:24:50|907.6|896.8|907.6|896.8|907.6|896.8|907.6|896.8|1
1650295500000|2022-04-18 15:25:00|907.82|897.02|907.32|896.52|907.82|897.02|907.32|896.52|2
1650295510000|2022-04-18 15:25:10|907|896.2|907.05|896.25|907.66|896.86|907|896.2|4
1650295520000|2022-04-18 15:25:20|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1650295560000|2022-04-18 15:26:00|907.05|896.25|907.9|897.1|907.9|897.1|906.9|896.1|6
1650295600000|2022-04-18 15:26:40|907.55|896.75|907.55|896.75|907.55|896.75|907.55|896.75|1
1650295610000|2022-04-18 15:26:50|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1650295620000|2022-04-18 15:27:00|907.5|896.7|907.5|896.7|907.5|896.7|907.5|896.7|1
1650295640000|2022-04-18 15:27:20|906.99|896.19|906.89|896.09|906.99|896.19|906.89|896.09|2
1650295660000|2022-04-18 15:27:40|906.67|895.87|906.49|895.69|906.67|895.87|906.49|895.69|2
1650295670000|2022-04-18 15:27:50|906.69|895.89|906.69|895.89|906.69|895.89|906.69|895.89|1
1650295680000|2022-04-18 15:28:00|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1650295690000|2022-04-18 15:28:10|906.77|895.97|905.25|894.45|906.77|895.97|905.25|894.45|5
1650295700000|2022-04-18 15:28:20|904.9|894.1|905.9|895.1|905.9|895.1|904.9|894.1|5
1650295710000|2022-04-18 15:28:30|905.97|895.17|906.9|896.1|906.9|896.1|905.97|895.17|3
1650295720000|2022-04-18 15:28:40|907.05|896.25|907.9|897.1|907.9|897.1|907.05|896.25|3
1650295780000|2022-04-18 15:29:40|908|897.2|908|897.2|908|897.2|908|897.2|1
1650295790000|2022-04-18 15:29:50|907.9|897.1|907.9|897.1|907.9|897.1|907.84|897.04|4
1650295800000|2022-04-18 15:30:00|907.81|897.01|907.9|897.1|907.9|897.1|907.66|896.86|3
1650295810000|2022-04-18 15:30:10|908.05|897.25|908.05|897.25|908.18|897.38|908.05|897.25|3
1650295840000|2022-04-18 15:30:40|908.55|897.75|908.7|897.9|908.7|897.9|908.55|897.75|4
1650295850000|2022-04-18 15:30:50|908.9|898.1|908.89|898.09|908.9|898.1|908.8|898|4
1650295860000|2022-04-18 15:31:00|908.65|897.85|908|897.2|908.65|897.85|908|897.2|3
1650295870000|2022-04-18 15:31:10|908.5|897.7|908.9|898.1|908.9|898.1|908.5|897.7|2
1650295910000|2022-04-18 15:31:50|908.8|898|908.9|898.1|908.9|898.1|908.64|897.84|8
1650295940000|2022-04-18 15:32:20|908.95|898.15|908.95|898.15|908.95|898.15|908.95|898.15|1
1650295960000|2022-04-18 15:32:40|908.83|898.03|908.9|898.1|908.9|898.1|908.78|897.98|3
1650295980000|2022-04-18 15:33:00|908.78|897.98|908.4|897.6|908.78|897.98|908.4|897.6|2
1650296020000|2022-04-18 15:33:40|908.2|897.4|908.2|897.4|908.2|897.4|908.2|897.4|1
1650296050000|2022-04-18 15:34:10|908.65|897.85|908.65|897.85|908.65|897.85|908.65|897.85|1
1650296060000|2022-04-18 15:34:20|908.75|897.95|908.65|897.85|908.75|897.95|908.59|897.79|4
1650296070000|2022-04-18 15:34:30|908.2|897.4|907.95|897.15|908.2|897.4|907.95|897.15|2
1650296080000|2022-04-18 15:34:40|908|897.2|908|897.2|908|897.2|908|897.2|1
1650296090000|2022-04-18 15:34:50|907.95|897.15|907.9|897.1|907.95|897.15|907.9|897.1|2
1650296110000|2022-04-18 15:35:10|907.75|896.95|907.9|897.1|907.9|897.1|907.75|896.95|2
1650296120000|2022-04-18 15:35:20|907.82|897.02|907.9|897.1|907.9|897.1|907.82|897.02|2
1650296150000|2022-04-18 15:35:50|907.75|896.95|907.9|897.1|907.9|897.1|907.75|896.95|2
1650296160000|2022-04-18 15:36:00|908|897.2|908|897.2|908|897.2|908|897.2|1
1650296180000|2022-04-18 15:36:20|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1650296260000|2022-04-18 15:37:40|907.95|897.15|907.95|897.15|907.95|897.15|907.95|897.15|1
1650296280000|2022-04-18 15:38:00|907.9|897.1|907.88|897.08|907.9|897.1|907.88|897.08|3
1650296290000|2022-04-18 15:38:10|907.8|897|907.9|897.1|907.9|897.1|907.73|896.93|4
1650296320000|2022-04-18 15:38:40|908.06|897.26|908.06|897.26|908.06|897.26|908.06|897.26|1
1650296340000|2022-04-18 15:39:00|907.93|897.13|907.5|896.7|908.06|897.26|907.5|896.7|3
1650296350000|2022-04-18 15:39:10|907.4|896.6|907.4|896.6|907.4|896.6|907.4|896.6|1
1650296360000|2022-04-18 15:39:20|907.15|896.35|906.9|896.1|907.15|896.35|906.9|896.1|2
1650296370000|2022-04-18 15:39:30|906.8|896|906.85|896.05|906.9|896.1|906.8|896|3
1650296380000|2022-04-18 15:39:40|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1650296390000|2022-04-18 15:39:50|906.6|895.8|906.1|895.3|906.6|895.8|906.1|895.3|2
1650296400000|2022-04-18 15:40:00|905.9|895.1|905.9|895.1|905.9|895.1|905.9|895.1|1
1650296480000|2022-04-18 15:41:20|906.15|895.35|905.9|895.1|906.15|895.35|905.9|895.1|4
1650296490000|2022-04-18 15:41:30|906.15|895.35|906.4|895.6|906.4|895.6|905.9|895.1|5
1650296510000|2022-04-18 15:41:50|906.15|895.35|906.9|896.1|906.9|896.1|906.15|895.35|3
1650296530000|2022-04-18 15:42:10|906.75|895.95|906.9|896.1|906.9|896.1|906.65|895.85|3
1650296540000|2022-04-18 15:42:20|906.4|895.6|906.4|895.6|906.4|895.6|906.4|895.6|1
1650296550000|2022-04-18 15:42:30|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1650296570000|2022-04-18 15:42:50|906.65|895.85|906.9|896.1|906.9|896.1|906.65|895.85|2
1650296580000|2022-04-18 15:43:00|906.75|895.95|906.9|896.1|906.9|896.1|906.75|895.95|2
1650296630000|2022-04-18 15:43:50|907|896.2|907|896.2|907|896.2|907|896.2|1
1650296660000|2022-04-18 15:44:20|907.05|896.25|907.05|896.25|907.45|896.65|907.05|896.25|3
1650296700000|2022-04-18 15:45:00|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1650296710000|2022-04-18 15:45:10|907.15|896.35|907.9|897.1|907.9|897.1|907.15|896.35|3
1650296720000|2022-04-18 15:45:20|907.78|896.98|907.78|896.98|907.78|896.98|907.78|896.98|1
1650296730000|2022-04-18 15:45:30|907.51|896.71|907.9|897.1|907.9|897.1|907.51|896.71|6
1650296740000|2022-04-18 15:45:40|907.78|896.98|907.9|897.1|907.9|897.1|907.65|896.85|3
1650296750000|2022-04-18 15:45:50|907.55|896.75|907.9|897.1|907.9|897.1|907.55|896.75|3
1650296770000|2022-04-18 15:46:10|907.4|896.6|907.4|896.6|907.4|896.6|907.3|896.5|3
1650296780000|2022-04-18 15:46:20|907.23|896.43|907.4|896.6|907.4|896.6|907.23|896.43|4
1650296790000|2022-04-18 15:46:30|907.9|897.1|907.9|897.1|908.3|897.5|907.9|897.1|3
1650296800000|2022-04-18 15:46:40|908.38|897.58|908.85|898.05|908.88|898.08|908.38|897.58|3
1650296810000|2022-04-18 15:46:50|909|898.2|909.03|898.23|909.5|898.7|909|898.2|7
1650296820000|2022-04-18 15:47:00|908.94|898.14|908.9|898.1|908.94|898.14|908.9|898.1|2
1650296830000|2022-04-18 15:47:10|908.85|898.05|908.85|898.05|908.85|898.05|908.85|898.05|1
1650296860000|2022-04-18 15:47:40|908.55|897.75|908.55|897.75|908.55|897.75|908.55|897.75|1
1650296870000|2022-04-18 15:47:50|908.65|897.85|908.85|898.05|908.85|898.05|908.65|897.85|2
1650296880000|2022-04-18 15:48:00|908.45|897.65|908.45|897.65|908.45|897.65|908.45|897.65|1
1650296890000|2022-04-18 15:48:10|908.55|897.75|907.95|897.15|908.55|897.75|907.95|897.15|3
1650296900000|2022-04-18 15:48:20|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1650296970000|2022-04-18 15:49:30|908.05|897.25|908.05|897.25|908.05|897.25|908.05|897.25|1
1650296980000|2022-04-18 15:49:40|908.15|897.35|908|897.2|908.15|897.35|908|897.2|2
1650297010000|2022-04-18 15:50:10|907.9|897.1|907.95|897.15|907.95|897.15|907.9|897.1|2
1650297030000|2022-04-18 15:50:30|908.9|898.1|908.71|897.91|908.9|898.1|908.71|897.91|2
1650297040000|2022-04-18 15:50:40|908.72|897.92|907.95|897.15|908.9|898.1|907.95|897.15|5
1650297060000|2022-04-18 15:51:00|908.45|897.65|908|897.2|908.45|897.65|908|897.2|2
1650297070000|2022-04-18 15:51:10|908.5|897.7|908.05|897.25|908.5|897.7|908.05|897.25|2
1650297090000|2022-04-18 15:51:30|908.45|897.65|908.45|897.65|908.45|897.65|908.45|897.65|1
1650297100000|2022-04-18 15:51:40|908|897.2|908.55|897.75|908.55|897.75|908|897.2|2
1650297110000|2022-04-18 15:51:50|908.85|898.05|908.85|898.05|908.85|898.05|908.85|898.05|1
1650297130000|2022-04-18 15:52:10|908.62|897.82|908.55|897.75|908.62|897.82|908.55|897.75|2
1650297140000|2022-04-18 15:52:20|908.59|897.79|908.62|897.82|908.62|897.82|908.59|897.79|2
1650297150000|2022-04-18 15:52:30|908.57|897.77|908.62|897.82|908.62|897.82|908.57|897.77|2
1650297160000|2022-04-18 15:52:40|908.85|898.05|908.85|898.05|908.85|898.05|908.85|898.05|1
1650297170000|2022-04-18 15:52:50|908.8|898|908.8|898|908.8|898|908.8|898|1
1650297240000|2022-04-18 15:54:00|908.67|897.87|908.47|897.67|908.67|897.87|908.47|897.67|2
1650297280000|2022-04-18 15:54:40|908.4|897.6|908.4|897.6|908.4|897.6|908.4|897.6|1
1650297300000|2022-04-18 15:55:00|908.7|897.9|909.03|898.23|909.55|898.75|908.7|897.9|5
1650297310000|2022-04-18 15:55:10|909.4|898.6|908.75|897.95|909.4|898.6|908.75|897.95|3
1650297330000|2022-04-18 15:55:30|908.65|897.85|908.31|897.51|908.65|897.85|908.31|897.51|2
1650297340000|2022-04-18 15:55:40|908.25|897.45|908.25|897.45|908.25|897.45|908.25|897.45|1
1650297350000|2022-04-18 15:55:50|908.35|897.55|908.25|897.45|908.35|897.55|908.25|897.45|2
1650297360000|2022-04-18 15:56:00|908.4|897.6|908.31|897.51|908.53|897.73|908.25|897.45|8
1650297380000|2022-04-18 15:56:20|908.4|897.6|908.4|897.6|908.4|897.6|908.4|897.6|1
1650297400000|2022-04-18 15:56:40|908.65|897.85|908.65|897.85|908.65|897.85|908.65|897.85|1
1650297440000|2022-04-18 15:57:20|908.6|897.8|908.6|897.8|908.6|897.8|908.6|897.8|1
1650297450000|2022-04-18 15:57:30|908.75|897.95|908.75|897.95|908.75|897.95|908.75|897.95|1
1650297480000|2022-04-18 15:58:00|908.68|897.88|908.26|897.46|908.68|897.88|908.26|897.46|3
1650297490000|2022-04-18 15:58:10|908.4|897.6|908.55|897.75|908.55|897.75|908.4|897.6|2
1650297510000|2022-04-18 15:58:30|908.9|898.1|909|898.2|909|898.2|908.9|898.1|2
1650297520000|2022-04-18 15:58:40|909.55|898.75|909.08|898.28|909.55|898.75|909.08|898.28|4
1650297530000|2022-04-18 15:58:50|909.22|898.42|909.08|898.28|909.23|898.43|909.08|898.28|4
1650297540000|2022-04-18 15:59:00|909.2|898.4|909.75|898.95|909.75|898.95|909.2|898.4|5
1650297560000|2022-04-18 15:59:20|909.61|898.81|909.08|898.28|909.61|898.81|909.08|898.28|2
1650297570000|2022-04-18 15:59:30|909.09|898.29|909.08|898.28|909.09|898.29|909.08|898.28|2
1650297580000|2022-04-18 15:59:40|909.09|898.29|909.23|898.43|909.23|898.43|909.08|898.28|6
1650297590000|2022-04-18 15:59:50|909.33|898.53|909.2|898.4|909.35|898.55|909.2|898.4|3
1650297600000|2022-04-18 16:00:00|909.7|898.9|909.9|899.1|909.9|899.1|909.7|898.9|7
1650297610000|2022-04-18 16:00:10|909.74|898.94|909.9|899.1|909.9|899.1|909.67|898.87|4
1650297620000|2022-04-18 16:00:20|909.79|898.99|909.79|898.99|909.79|898.99|909.7|898.9|5
1650297630000|2022-04-18 16:00:30|909.9|899.1|909.9|899.1|909.9|899.1|909.9|899.1|1
1650297660000|2022-04-18 16:01:00|910.15|899.35|910.15|899.35|910.15|899.35|910.15|899.35|1
1650297670000|2022-04-18 16:01:10|909.9|899.1|909.93|899.13|910.15|899.35|909.9|899.1|4
1650297680000|2022-04-18 16:01:20|909.53|898.73|909.53|898.73|909.53|898.73|909.53|898.73|1
1650297690000|2022-04-18 16:01:30|909.35|898.55|909.35|898.55|909.35|898.55|909.35|898.55|1
1650297720000|2022-04-18 16:02:00|909.2|898.4|909.2|898.4|909.2|898.4|909.2|898.4|1
1650297740000|2022-04-18 16:02:20|909.1|898.3|909.1|898.3|909.1|898.3|909.1|898.3|1
1650297750000|2022-04-18 16:02:30|908.9|898.1|908.9|898.1|908.9|898.1|908.65|897.85|3
1650297760000|2022-04-18 16:02:40|908.53|897.73|907.9|897.1|908.53|897.73|907.9|897.1|3
1650297770000|2022-04-18 16:02:50|907.99|897.19|908.5|897.7|908.5|897.7|907.99|897.19|3
1650297780000|2022-04-18 16:03:00|908.9|898.1|908.9|898.1|908.9|898.1|908.9|898.1|1
1650297810000|2022-04-18 16:03:30|909.03|898.23|909.4|898.6|909.4|898.6|909.03|898.23|4
1650297820000|2022-04-18 16:03:40|909.9|899.1|909.9|899.1|909.9|899.1|909.9|899.1|1
1650297830000|2022-04-18 16:03:50|909.4|898.6|908.9|898.1|909.4|898.6|908.9|898.1|2
1650297840000|2022-04-18 16:04:00|908.4|897.6|908|897.2|908.4|897.6|908|897.2|2
1650297890000|2022-04-18 16:04:50|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1650297900000|2022-04-18 16:05:00|908|897.2|907.9|897.1|908|897.2|907.9|897.1|2
1650297920000|2022-04-18 16:05:20|907.77|896.97|907.77|896.97|907.77|896.97|907.77|896.97|1
1650297940000|2022-04-18 16:05:40|907.46|896.66|907.46|896.66|907.46|896.66|907.19|896.39|4
1650297960000|2022-04-18 16:06:00|907.33|896.53|907.46|896.66|907.46|896.66|907.19|896.39|3
1650297970000|2022-04-18 16:06:10|907.77|896.97|907.9|897.1|907.9|897.1|907.77|896.97|2
1650297980000|2022-04-18 16:06:20|908.2|897.4|908.35|897.55|908.7|897.9|908.2|897.4|4
1650297990000|2022-04-18 16:06:30|908.55|897.75|908.4|897.6|908.55|897.75|908.4|897.6|2
1650298010000|2022-04-18 16:06:50|908.41|897.61|908.35|897.55|908.41|897.61|908.35|897.55|2
1650298030000|2022-04-18 16:07:10|908.55|897.75|908.4|897.6|908.55|897.75|908.4|897.6|2
1650298050000|2022-04-18 16:07:30|907.9|897.1|907.9|897.1|907.9|897.1|907.69|896.89|3
1650298060000|2022-04-18 16:07:40|907.6|896.8|907.6|896.8|907.6|896.8|907.6|896.8|1
1650298070000|2022-04-18 16:07:50|907.57|896.77|907.65|896.85|907.65|896.85|907.54|896.74|4
1650298080000|2022-04-18 16:08:00|907.6|896.8|907.3|896.5|907.6|896.8|907.23|896.43|7
1650298090000|2022-04-18 16:08:10|907.31|896.51|907.23|896.43|907.4|896.6|907.23|896.43|18
1650298130000|2022-04-18 16:08:50|907.34|896.54|907.56|896.76|907.56|896.76|907.23|896.43|3
1650298140000|2022-04-18 16:09:00|907.85|897.05|906.9|896.1|907.85|897.05|906.9|896.1|4
1650298200000|2022-04-18 16:10:00|906.95|896.15|907.4|896.6|907.4|896.6|906.95|896.15|3
1650298220000|2022-04-18 16:10:20|907.25|896.45|907.4|896.6|907.4|896.6|907.25|896.45|2
1650298250000|2022-04-18 16:10:50|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1650298270000|2022-04-18 16:11:10|906.85|896.05|905.4|894.6|906.85|896.05|905.4|894.6|7
1650298280000|2022-04-18 16:11:20|904.9|894.1|904.9|894.1|905.07|894.27|904.9|894.1|3
1650298290000|2022-04-18 16:11:30|904.68|893.88|903.99|893.19|904.9|894.1|903.9|893.1|11
1650298300000|2022-04-18 16:11:40|903.4|892.6|902.9|892.1|903.4|892.6|902.9|892.1|3
1650298310000|2022-04-18 16:11:50|902.67|891.87|902.1|891.3|902.67|891.87|901.9|891.1|6
1650298320000|2022-04-18 16:12:00|901.9|891.1|901.86|891.06|901.9|891.1|901.86|891.06|2
1650298330000|2022-04-18 16:12:10|901.82|891.02|900.65|889.85|901.82|891.02|900.65|889.85|6
1650298340000|2022-04-18 16:12:20|900.9|890.1|900.9|890.1|900.9|890.1|900.9|890.1|1
1650298350000|2022-04-18 16:12:30|901.4|890.6|901.75|890.95|901.75|890.95|901.4|890.6|2
1650298360000|2022-04-18 16:12:40|901.9|891.1|901.9|891.1|901.9|891.1|901.9|891.1|1
1650298370000|2022-04-18 16:12:50|901.98|891.18|902.4|891.6|902.4|891.6|901.9|891.1|3
1650298380000|2022-04-18 16:13:00|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1650298400000|2022-04-18 16:13:20|902.7|891.9|902.4|891.6|902.9|892.1|902|891.2|6
1650298410000|2022-04-18 16:13:30|902.65|891.85|902.4|891.6|902.65|891.85|902.4|891.6|4
1650298420000|2022-04-18 16:13:40|902|891.2|902|891.2|902|891.2|902|891.2|1
1650298430000|2022-04-18 16:13:50|902.15|891.35|902.75|891.95|902.75|891.95|902.15|891.35|3
1650298440000|2022-04-18 16:14:00|902.9|892.1|902.4|891.6|902.9|892.1|902.4|891.6|2
1650298450000|2022-04-18 16:14:10|902.28|891.48|901.06|890.26|902.28|891.48|901.06|890.26|7
1650298460000|2022-04-18 16:14:20|900.9|890.1|901|890.2|901.29|890.49|900.9|890.1|6
1650298470000|2022-04-18 16:14:30|901.9|891.1|901.92|891.12|901.92|891.12|901.9|891.1|2
1650298480000|2022-04-18 16:14:40|901.94|891.14|901.93|891.13|901.94|891.14|901.93|891.13|2
1650298500000|2022-04-18 16:15:00|901.9|891.1|901.9|891.1|901.9|891.1|901.9|891.1|1
1650298510000|2022-04-18 16:15:10|901.63|890.83|901.63|890.83|901.63|890.83|901.63|890.83|1
1650298520000|2022-04-18 16:15:20|901.64|890.84|901.09|890.29|901.9|891.1|901.09|890.29|12
1650298550000|2022-04-18 16:15:50|900.9|890.1|900.9|890.1|900.9|890.1|900.9|890.1|1
1650298560000|2022-04-18 16:16:00|901.02|890.22|901.78|890.98|901.78|890.98|901.02|890.22|6
1650298570000|2022-04-18 16:16:10|901.92|891.12|902.9|892.1|903.05|892.25|901.92|891.12|6
1650298580000|2022-04-18 16:16:20|903.26|892.46|902.9|892.1|903.26|892.46|902.9|892.1|5
1650298590000|2022-04-18 16:16:30|903.7|892.9|903.9|893.1|903.9|893.1|903.7|892.9|3
1650298600000|2022-04-18 16:16:40|904.45|893.65|904.85|894.05|904.85|894.05|904.45|893.65|2
1650298620000|2022-04-18 16:17:00|904.9|894.1|904.25|893.45|904.9|894.1|904.25|893.45|3
1650298630000|2022-04-18 16:17:10|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1650298660000|2022-04-18 16:17:40|904.15|893.35|904.15|893.35|904.15|893.35|903.9|893.1|5
1650298670000|2022-04-18 16:17:50|904.3|893.5|904.4|893.6|904.4|893.6|904.3|893.5|4
1650298680000|2022-04-18 16:18:00|904.69|893.89|904.9|894.1|905.59|894.79|904.69|893.89|6
1650298690000|2022-04-18 16:18:10|905|894.2|905.19|894.39|905.19|894.39|905|894.2|2
1650298700000|2022-04-18 16:18:20|904.9|894.1|904.9|894.1|904.9|894.1|904.9|894.1|1
1650298710000|2022-04-18 16:18:30|905.4|894.6|905.9|895.1|905.9|895.1|905.4|894.6|2
1650298730000|2022-04-18 16:18:50|905.74|894.94|905.9|895.1|905.9|895.1|905.4|894.6|4
1650298740000|2022-04-18 16:19:00|905.88|895.08|905|894.2|905.9|895.1|905|894.2|7
1650298780000|2022-04-18 16:19:40|904.9|894.1|904.9|894.1|904.9|894.1|904.9|894.1|1
1650298790000|2022-04-18 16:19:50|905.4|894.6|904.95|894.15|905.4|894.6|904.95|894.15|2
1650298810000|2022-04-18 16:20:10|905.45|894.65|905.45|894.65|905.45|894.65|905.45|894.65|1
1650298820000|2022-04-18 16:20:20|905.7|894.9|905.45|894.65|905.7|894.9|905.45|894.65|2
1650298830000|2022-04-18 16:20:30|906.7|895.9|906.85|896.05|906.9|896.1|906.7|895.9|3
1650298850000|2022-04-18 16:20:50|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1650298860000|2022-04-18 16:21:00|906.95|896.15|906.95|896.15|906.95|896.15|906.95|896.15|1
1650298900000|2022-04-18 16:21:40|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1650298950000|2022-04-18 16:22:30|906.79|895.99|906.79|895.99|906.79|895.99|906.79|895.99|1
1650299000000|2022-04-18 16:23:20|906.86|896.06|906.9|896.1|907.16|896.36|906.86|896.06|3
1650299010000|2022-04-18 16:23:30|906.79|895.99|906.79|895.99|906.79|895.99|906.79|895.99|1
1650299020000|2022-04-18 16:23:40|906.88|896.08|907.35|896.55|907.35|896.55|906.88|896.08|3
1650299030000|2022-04-18 16:23:50|907.75|896.95|908.46|897.66|908.46|897.66|907.58|896.78|8
1650299040000|2022-04-18 16:24:00|908.9|898.1|908.9|898.1|908.9|898.1|908.9|898.1|1
1650299130000|2022-04-18 16:25:30|908.49|897.69|908.65|897.85|908.65|897.85|908.4|897.6|5
1650299140000|2022-04-18 16:25:40|908.09|897.29|908|897.2|908.45|897.65|908|897.2|3
1650299150000|2022-04-18 16:25:50|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1650299160000|2022-04-18 16:26:00|907.95|897.15|907.95|897.15|907.95|897.15|907.95|897.15|1
1650299180000|2022-04-18 16:26:20|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1650299220000|2022-04-18 16:27:00|908.05|897.25|908.05|897.25|908.05|897.25|908.05|897.25|1
1650299260000|2022-04-18 16:27:40|908.55|897.75|908.55|897.75|908.55|897.75|908.18|897.38|7
1650299270000|2022-04-18 16:27:50|908.18|897.38|908.05|897.25|908.55|897.75|908.05|897.25|7
1650299280000|2022-04-18 16:28:00|907.95|897.15|907.95|897.15|907.95|897.15|907.95|897.15|1
1650299290000|2022-04-18 16:28:10|908.4|897.6|908.9|898.1|909.15|898.35|908.4|897.6|4
1650299300000|2022-04-18 16:28:20|909.7|898.9|909|898.2|909.9|899.1|909|898.2|5
1650299310000|2022-04-18 16:28:30|908.95|898.15|908.95|898.15|908.95|898.15|908.95|898.15|1
1650299360000|2022-04-18 16:29:20|908.9|898.1|908.9|898.1|908.9|898.1|908.9|898.1|1
1650299400000|2022-04-18 16:30:00|908.75|897.95|908.9|898.1|908.9|898.1|908.29|897.49|6
1650299440000|2022-04-18 16:30:40|908.11|897.31|908.11|897.31|908.11|897.31|908.11|897.31|1
1650299460000|2022-04-18 16:31:00|908.01|897.21|908.01|897.21|908.01|897.21|908.01|897.21|1
1650299510000|2022-04-18 16:31:50|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1650299520000|2022-04-18 16:32:00|907.95|897.15|907.95|897.15|907.95|897.15|907.95|897.15|1
1650299540000|2022-04-18 16:32:20|908.55|897.75|908.55|897.75|908.55|897.75|908.55|897.75|1
1650299550000|2022-04-18 16:32:30|908.4|897.6|908.4|897.6|908.4|897.6|908.4|897.6|1
1650299560000|2022-04-18 16:32:40|908.5|897.7|908.13|897.33|908.5|897.7|908.13|897.33|4
1650299570000|2022-04-18 16:32:50|908.14|897.34|908.53|897.73|908.53|897.73|908.13|897.33|3
1650299580000|2022-04-18 16:33:00|908.9|898.1|908.9|898.1|908.9|898.1|908.65|897.85|3
1650299600000|2022-04-18 16:33:20|908.75|897.95|908.9|898.1|908.9|898.1|908.75|897.95|2
1650299610000|2022-04-18 16:33:30|908.91|898.11|908.94|898.14|908.94|898.14|908.91|898.11|2
1650299620000|2022-04-18 16:33:40|908.91|898.11|908.94|898.14|908.94|898.14|908.76|897.96|3
1650299630000|2022-04-18 16:33:50|908.92|898.12|908.94|898.14|908.94|898.14|908.92|898.12|2
1650299640000|2022-04-18 16:34:00|908.35|897.55|908.5|897.7|908.5|897.7|908.35|897.55|3
1650299660000|2022-04-18 16:34:20|908.54|897.74|908.54|897.74|908.54|897.74|908.54|897.74|1
1650299680000|2022-04-18 16:34:40|908.5|897.7|908.5|897.7|908.5|897.7|908.5|897.7|1
1650299690000|2022-04-18 16:34:50|908.95|898.15|908.5|897.7|908.95|898.15|908.5|897.7|2
1650299700000|2022-04-18 16:35:00|909.75|898.95|910.68|899.88|910.68|899.88|909.75|898.95|4
1650299710000|2022-04-18 16:35:10|910.59|899.79|910.9|900.1|910.9|900.1|909.9|899.1|5
1650299730000|2022-04-18 16:35:30|910.8|900|910.8|900|910.8|900|910.8|900|1
1650299740000|2022-04-18 16:35:40|911.05|900.25|910.9|900.1|911.05|900.25|910.9|900.1|2
1650299750000|2022-04-18 16:35:50|911.4|900.6|911.4|900.6|911.4|900.6|911.4|900.6|1
1650299760000|2022-04-18 16:36:00|911.8|901|912|901.2|912|901.2|911.8|901|3
1650299770000|2022-04-18 16:36:10|912.5|901.7|912.75|901.95|912.75|901.95|912.5|901.7|2
1650299780000|2022-04-18 16:36:20|912.9|902.1|913.9|903.1|913.9|903.1|912.9|902.1|6
1650299800000|2022-04-18 16:36:40|913.95|903.15|913.95|903.15|913.95|903.15|913.95|903.15|1
1650299810000|2022-04-18 16:36:50|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1650299820000|2022-04-18 16:37:00|913.4|902.6|913.4|902.6|913.4|902.6|913|902.2|3
1650299830000|2022-04-18 16:37:10|913|902.2|913|902.2|913|902.2|913|902.2|1
1650299840000|2022-04-18 16:37:20|913.4|902.6|913.4|902.6|913.4|902.6|913.3|902.5|3
1650299850000|2022-04-18 16:37:30|913.3|902.5|913.52|902.72|913.52|902.72|913.3|902.5|3
1650299860000|2022-04-18 16:37:40|913.53|902.73|913.9|903.1|913.9|903.1|913.4|902.6|5
1650299870000|2022-04-18 16:37:50|913.47|902.67|913.9|903.1|913.9|903.1|913.47|902.67|4
1650299890000|2022-04-18 16:38:10|913.75|902.95|913.4|902.6|913.75|902.95|913.4|902.6|8
1650299900000|2022-04-18 16:38:20|913.35|902.55|913.95|903.15|913.95|903.15|913.25|902.45|9
1650299940000|2022-04-18 16:39:00|913.8|903|912.9|902.1|913.8|903|912.9|902.1|9
1650299960000|2022-04-18 16:39:20|912.7|901.9|911.9|901.1|912.7|901.9|911.9|901.1|3
1650299970000|2022-04-18 16:39:30|912.15|901.35|912.2|901.4|912.2|901.4|911.9|901.1|3
1650299980000|2022-04-18 16:39:40|912.75|901.95|911.9|901.1|912.75|901.95|911.9|901.1|3
1650299990000|2022-04-18 16:39:50|911.8|901|911.9|901.1|911.9|901.1|911.8|901|2
1650300000000|2022-04-18 16:40:00|912.65|901.85|911.9|901.1|912.65|901.85|911.9|901.1|4
1650300010000|2022-04-18 16:40:10|912.15|901.35|912.4|901.6|912.6|901.8|912.15|901.35|5
1650300030000|2022-04-18 16:40:30|912.45|901.65|911.9|901.1|912.45|901.65|911.9|901.1|4
1650300040000|2022-04-18 16:40:40|912.7|901.9|911.9|901.1|912.7|901.9|911.9|901.1|3
1650300050000|2022-04-18 16:40:50|912.4|901.6|912.4|901.6|912.4|901.6|912.32|901.52|3
1650300060000|2022-04-18 16:41:00|912.27|901.47|912.4|901.6|912.4|901.6|912.27|901.47|2
1650300070000|2022-04-18 16:41:10|912.05|901.25|912.4|901.6|912.4|901.6|912.05|901.25|3
1650300080000|2022-04-18 16:41:20|911.95|901.15|911.95|901.15|911.95|901.15|911.95|901.15|1
1650300090000|2022-04-18 16:41:30|912.4|901.6|912.4|901.6|912.4|901.6|912.4|901.6|1
1650300100000|2022-04-18 16:41:40|912.15|901.35|912.4|901.6|912.4|901.6|912.15|901.35|2
1650300120000|2022-04-18 16:42:00|912.9|902.1|912.65|901.85|912.9|902.1|912.4|901.6|3
1650300130000|2022-04-18 16:42:10|912.4|901.6|912.9|902.1|912.9|902.1|912.27|901.47|3
1650300170000|2022-04-18 16:42:50|913.09|902.29|913.35|902.55|913.52|902.72|912.97|902.17|8
1650300180000|2022-04-18 16:43:00|912.95|902.15|912.95|902.15|912.95|902.15|912.95|902.15|1
1650300190000|2022-04-18 16:43:10|913.12|902.32|913.12|902.32|913.17|902.37|913.12|902.32|3
1650300200000|2022-04-18 16:43:20|913.8|903|913.8|903|913.8|903|913.8|903|1
1650300220000|2022-04-18 16:43:40|913.62|902.82|913.62|902.82|913.62|902.82|913.62|902.82|1
1650300240000|2022-04-18 16:44:00|913.45|902.65|912.9|902.1|913.55|902.75|912.9|902.1|5
1650300250000|2022-04-18 16:44:10|913.04|902.24|913.04|902.24|913.04|902.24|913.04|902.24|1
1650300260000|2022-04-18 16:44:20|913.4|902.6|913.27|902.47|913.4|902.6|913.15|902.35|19
1650300270000|2022-04-18 16:44:30|913.28|902.48|913.28|902.48|913.28|902.48|913.27|902.47|13
1650300280000|2022-04-18 16:44:40|913.27|902.47|913.27|902.47|913.67|902.87|913.27|902.47|18
1650300290000|2022-04-18 16:44:50|913.28|902.48|913.27|902.47|913.4|902.6|913.15|902.35|16
1650300300000|2022-04-18 16:45:00|913.28|902.48|913.25|902.45|913.75|902.95|913.25|902.45|5
1650300310000|2022-04-18 16:45:10|912.9|902.1|913.4|902.6|913.4|902.6|912.9|902.1|5
1650300320000|2022-04-18 16:45:20|913.55|902.75|913.55|902.75|913.55|902.75|913.55|902.75|1
1650300330000|2022-04-18 16:45:30|914|903.2|914.33|903.53|914.33|903.53|913.9|903.1|3
1650300340000|2022-04-18 16:45:40|914.84|904.04|915.4|904.6|915.4|904.6|914.84|904.04|4
1650300350000|2022-04-18 16:45:50|915.93|905.13|917.4|906.6|917.55|906.75|915.93|905.13|9
1650300360000|2022-04-18 16:46:00|916.9|906.1|916.37|905.57|916.9|906.1|916.37|905.57|5
1650300370000|2022-04-18 16:46:10|916.87|906.07|917.15|906.35|917.15|906.35|916.87|906.07|3
1650300380000|2022-04-18 16:46:20|917|906.2|916.9|906.1|917.4|906.6|916.9|906.1|3
1650300400000|2022-04-18 16:46:40|917.4|906.6|917.9|907.1|918.25|907.45|917.4|906.6|6
1650300410000|2022-04-18 16:46:50|917.7|906.9|918.2|907.4|918.2|907.4|917.7|906.9|4
1650300420000|2022-04-18 16:47:00|918.4|907.6|917.58|906.78|918.4|907.6|917.58|906.78|8
1650300430000|2022-04-18 16:47:10|917.49|906.69|917.38|906.58|917.49|906.69|917.38|906.58|5
1650300440000|2022-04-18 16:47:20|917.35|906.55|917.35|906.55|917.35|906.55|917.35|906.55|1
1650300450000|2022-04-18 16:47:30|916.45|905.65|916.4|905.6|916.95|906.15|916.4|905.6|3
1650300460000|2022-04-18 16:47:40|916.85|906.05|917.2|906.4|917.2|906.4|916.85|906.05|5
1650300470000|2022-04-18 16:47:50|917.4|906.6|917.34|906.54|917.84|907.04|917.34|906.54|3
1650300480000|2022-04-18 16:48:00|917.49|906.69|917.4|906.6|917.49|906.69|917.4|906.6|2
1650300500000|2022-04-18 16:48:20|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1650300550000|2022-04-18 16:49:10|916.8|906|916.8|906|916.8|906|916.8|906|1
1650300560000|2022-04-18 16:49:20|916.4|905.6|916.8|906|916.8|906|916.4|905.6|3
1650300580000|2022-04-18 16:49:40|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1650300660000|2022-04-18 16:51:00|917.05|906.25|917.05|906.25|917.05|906.25|917.05|906.25|1
1650300680000|2022-04-18 16:51:20|917|906.2|916.4|905.6|917|906.2|916.4|905.6|2
1650300690000|2022-04-18 16:51:30|916.44|905.64|915.9|905.1|916.44|905.64|915.9|905.1|5
1650300710000|2022-04-18 16:51:50|915.64|904.84|915.64|904.84|915.64|904.84|915.64|904.84|1
1650300720000|2022-04-18 16:52:00|915.75|904.95|915.75|904.95|915.75|904.95|915.75|904.95|1
1650300790000|2022-04-18 16:53:10|915.9|905.1|916.4|905.6|916.4|905.6|915.9|905.1|2
1650300800000|2022-04-18 16:53:20|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1650300830000|2022-04-18 16:53:50|916.73|905.93|916.9|906.1|916.9|906.1|916.73|905.93|2
1650300860000|2022-04-18 16:54:20|916.55|905.75|916.68|905.88|916.68|905.88|916.55|905.75|2
1650300870000|2022-04-18 16:54:30|916.18|905.38|916.18|905.38|916.18|905.38|916.18|905.38|1
1650300890000|2022-04-18 16:54:50|915.96|905.16|916.34|905.54|916.34|905.54|915.96|905.16|2
1650300900000|2022-04-18 16:55:00|916.7|905.9|916.7|905.9|916.7|905.9|916.7|905.9|1
1650300910000|2022-04-18 16:55:10|916.75|905.95|917.2|906.4|917.2|906.4|916.75|905.95|3
1650300920000|2022-04-18 16:55:20|916.85|906.05|916.74|905.94|916.9|906.1|916.74|905.94|3
1650300940000|2022-04-18 16:55:40|916.52|905.72|916.52|905.72|916.52|905.72|916.52|905.72|1
1650300950000|2022-04-18 16:55:50|916.19|905.39|916.17|905.37|916.19|905.39|916.17|905.37|2
1650300980000|2022-04-18 16:56:20|916.03|905.23|916.03|905.23|916.03|905.23|916.03|905.23|1
1650300990000|2022-04-18 16:56:30|915.92|905.12|915.92|905.12|915.92|905.12|915.92|905.12|1
1650301010000|2022-04-18 16:56:50|915.8|905|915.8|905|915.8|905|915.8|905|1
1650301040000|2022-04-18 16:57:20|915.75|904.95|915.75|904.95|915.75|904.95|915.75|904.95|1
1650301060000|2022-04-18 16:57:40|915.5|904.7|915.5|904.7|915.5|904.7|915.5|904.7|1
1650301070000|2022-04-18 16:57:50|915.7|904.9|915.7|904.9|915.7|904.9|915.7|904.9|1
1650301140000|2022-04-18 16:59:00|915.65|904.85|915.65|904.85|915.65|904.85|915.65|904.85|1
1650301150000|2022-04-18 16:59:10|915.48|904.68|915.1|904.3|915.48|904.68|915.1|904.3|3
1650301160000|2022-04-18 16:59:20|914.95|904.15|914.95|904.15|914.95|904.15|914.95|904.15|1
1650301170000|2022-04-18 16:59:30|915.05|904.25|915.05|904.25|915.05|904.25|915.05|904.25|1
1650301180000|2022-04-18 16:59:40|914.85|904.05|914.16|903.36|914.85|904.05|913.95|903.15|7
1650301190000|2022-04-18 16:59:50|914|903.2|914|903.2|914.1|903.3|914|903.2|3
1650301200000|2022-04-18 17:00:00|914.75|903.95|914.75|903.95|914.75|903.95|914.75|903.95|1
1650301210000|2022-04-18 17:00:10|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1650301220000|2022-04-18 17:00:20|915.65|904.85|915.65|904.85|915.65|904.85|915.4|904.6|3
1650301230000|2022-04-18 17:00:30|915.25|904.45|914.9|904.1|915.4|904.6|914.9|904.1|8
1650301250000|2022-04-18 17:00:50|915.75|904.95|915.75|904.95|915.75|904.95|915.75|904.95|1
1650301260000|2022-04-18 17:01:00|915.65|904.85|915.65|904.85|915.65|904.85|915.65|904.85|1
1650301330000|2022-04-18 17:02:10|915.95|905.15|915.95|905.15|915.95|905.15|915.95|905.15|1
1650301350000|2022-04-18 17:02:30|916|905.2|916|905.2|916|905.2|916|905.2|1
1650301360000|2022-04-18 17:02:40|915.9|905.1|915.1|904.3|915.9|905.1|915.1|904.3|3
1650301370000|2022-04-18 17:02:50|915.05|904.25|915.05|904.25|915.05|904.25|915.05|904.25|1
1650301380000|2022-04-18 17:03:00|914.9|904.1|914.58|903.78|914.9|904.1|914.48|903.68|5
1650301420000|2022-04-18 17:03:40|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1650301450000|2022-04-18 17:04:10|914.77|903.97|914.9|904.1|914.9|904.1|914.77|903.97|2
1650301470000|2022-04-18 17:04:30|915.24|904.44|915.44|904.64|915.44|904.64|915.24|904.44|2
1650301500000|2022-04-18 17:05:00|915.75|904.95|915.75|904.95|915.75|904.95|915.75|904.95|1
1650301530000|2022-04-18 17:05:30|915.85|905.05|915.85|905.05|915.85|905.05|915.85|905.05|1
1650301560000|2022-04-18 17:06:00|915.8|905|915.8|905|915.8|905|915.8|905|1
1650301570000|2022-04-18 17:06:10|915.85|905.05|915.85|905.05|915.85|905.05|915.85|905.05|1
1650301600000|2022-04-18 17:06:40|915.74|904.94|915.24|904.44|915.74|904.94|915.24|904.44|2
1650301620000|2022-04-18 17:07:00|915.74|904.94|915.24|904.44|915.74|904.94|915.24|904.44|2
1650301640000|2022-04-18 17:07:20|915.8|905|915.8|905|915.8|905|915.8|905|1
1650301650000|2022-04-18 17:07:30|915.9|905.1|915.9|905.1|916.15|905.35|915.9|905.1|4
1650301660000|2022-04-18 17:07:40|916.3|905.5|916.4|905.6|916.4|905.6|916.3|905.5|2
1650301670000|2022-04-18 17:07:50|916.95|906.15|916.95|906.15|916.95|906.15|916.95|906.15|1
1650301680000|2022-04-18 17:08:00|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1650301700000|2022-04-18 17:08:20|917.2|906.4|917.9|907.1|917.9|907.1|916.9|906.1|4
1650301730000|2022-04-18 17:08:50|917.95|907.15|917.95|907.15|917.95|907.15|917.95|907.15|1
1650301750000|2022-04-18 17:09:10|918.26|907.46|918.8|908|918.8|908|918.26|907.46|3
1650301760000|2022-04-18 17:09:20|918.9|908.1|921.59|910.79|921.59|910.79|918.9|908.1|10
1650301770000|2022-04-18 17:09:30|921.75|910.95|921.9|911.1|923.3|912.5|921.75|910.95|11
1650301780000|2022-04-18 17:09:40|921.8|911|921.9|911.1|921.9|911.1|921.28|910.48|8
1650301800000|2022-04-18 17:10:00|921.85|911.05|921.78|910.98|921.85|911.05|921.78|910.98|2
1650301810000|2022-04-18 17:10:10|921.4|910.6|921.28|910.48|921.78|910.98|921.28|910.48|5
1650301820000|2022-04-18 17:10:20|921.63|910.83|921.8|911|921.8|911|921.63|910.83|2
1650301830000|2022-04-18 17:10:30|921.85|911.05|922.05|911.25|922.05|911.25|921.85|911.05|2
1650301840000|2022-04-18 17:10:40|922.35|911.55|924.13|913.33|924.13|913.33|922.35|911.55|7
1650301850000|2022-04-18 17:10:50|924.75|913.95|927.4|916.6|927.4|916.6|924.75|913.95|10
1650301860000|2022-04-18 17:11:00|927.9|917.1|928.32|917.52|929.9|919.1|927.9|917.1|11
1650301870000|2022-04-18 17:11:10|927.9|917.1|928.4|917.6|928.4|917.6|927.25|916.45|14
1650301880000|2022-04-18 17:11:20|928.3|917.5|927.9|917.1|928.3|917.5|927.25|916.45|11
1650301890000|2022-04-18 17:11:30|927.69|916.89|926.4|915.6|927.9|917.1|926.4|915.6|8
1650301900000|2022-04-18 17:11:40|926.84|916.04|926.4|915.6|926.9|916.1|926.4|915.6|8
1650301910000|2022-04-18 17:11:50|926.31|915.51|925.9|915.1|926.31|915.51|925.9|915.1|3
1650301920000|2022-04-18 17:12:00|925.4|914.6|924.9|914.1|925.4|914.6|924.15|913.35|11
1650301930000|2022-04-18 17:12:10|925.4|914.6|925.4|914.6|925.4|914.6|925.32|914.52|7
1650301940000|2022-04-18 17:12:20|924.9|914.1|924.9|914.1|925.7|914.9|924.9|914.1|6
1650301950000|2022-04-18 17:12:30|924.65|913.85|923.9|913.1|924.65|913.85|923.4|912.6|8
1650301960000|2022-04-18 17:12:40|923.49|912.69|923.4|912.6|923.49|912.69|923.4|912.6|2
1650301970000|2022-04-18 17:12:50|923.49|912.69|923.4|912.6|923.9|913.1|923.4|912.6|7
1650301980000|2022-04-18 17:13:00|923.9|913.1|924.25|913.45|924.65|913.85|923.9|913.1|9
1650301990000|2022-04-18 17:13:10|924.4|913.6|924.05|913.25|924.9|914.1|924.05|913.25|8
1650302000000|2022-04-18 17:13:20|924.15|913.35|924.15|913.35|924.15|913.35|924.15|913.35|1
1650302010000|2022-04-18 17:13:30|923.9|913.1|924.05|913.25|924.05|913.25|923.9|913.1|2
1650302020000|2022-04-18 17:13:40|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1650302030000|2022-04-18 17:13:50|924.25|913.45|924.5|913.7|924.9|914.1|924.25|913.45|4
1650302040000|2022-04-18 17:14:00|924.9|914.1|923.75|912.95|924.9|914.1|923.31|912.51|12
1650302050000|2022-04-18 17:14:10|923.4|912.6|923.9|913.1|923.9|913.1|923.4|912.6|8
1650302060000|2022-04-18 17:14:20|924.28|913.48|924.4|913.6|924.4|913.6|924.28|913.48|3
1650302070000|2022-04-18 17:14:30|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1650302080000|2022-04-18 17:14:40|924.05|913.25|923.4|912.6|924.05|913.25|923.34|912.54|8
1650302090000|2022-04-18 17:14:50|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1650302100000|2022-04-18 17:15:00|924.25|913.45|924.25|913.45|924.25|913.45|924.25|913.45|1
1650302110000|2022-04-18 17:15:10|924.4|913.6|924.4|913.6|924.4|913.6|924.4|913.6|1
1650302120000|2022-04-18 17:15:20|924.15|913.35|924.4|913.6|924.4|913.6|924.15|913.35|2
1650302130000|2022-04-18 17:15:30|924.15|913.35|924.05|913.25|924.9|914.1|924.05|913.25|7
1650302140000|2022-04-18 17:15:40|924.4|913.6|924.5|913.7|924.79|913.99|924.39|913.59|4
1650302150000|2022-04-18 17:15:50|924.39|913.59|924.4|913.6|924.4|913.6|924.29|913.49|3
1650302160000|2022-04-18 17:16:00|924.1|913.3|924.9|914.1|924.9|914.1|924.1|913.3|4
1650302170000|2022-04-18 17:16:10|924.4|913.6|924.4|913.6|924.4|913.6|924.4|913.6|1
1650302180000|2022-04-18 17:16:20|924.62|913.82|924.9|914.1|924.9|914.1|924.62|913.82|2
1650302200000|2022-04-18 17:16:40|925.05|914.25|925.4|914.6|925.4|914.6|925.05|914.25|4
1650302210000|2022-04-18 17:16:50|925.62|914.82|926.9|916.1|926.9|916.1|925.62|914.82|3
1650302220000|2022-04-18 17:17:00|926.53|915.73|926.4|915.6|926.53|915.73|926.4|915.6|2
1650302230000|2022-04-18 17:17:10|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1650302250000|2022-04-18 17:17:30|926.15|915.35|926.15|915.35|926.15|915.35|926.15|915.35|1
1650302260000|2022-04-18 17:17:40|926.1|915.3|926.1|915.3|926.1|915.3|926.1|915.3|1
1650302270000|2022-04-18 17:17:50|926.4|915.6|926.9|916.1|926.9|916.1|926.4|915.6|4
1650302280000|2022-04-18 17:18:00|926.6|915.8|926.9|916.1|926.9|916.1|926.49|915.69|9
1650302320000|2022-04-18 17:18:40|926.5|915.7|925.9|915.1|926.5|915.7|925.9|915.1|3
1650302350000|2022-04-18 17:19:10|925.6|914.8|925.1|914.3|925.6|914.8|925.1|914.3|2
1650302360000|2022-04-18 17:19:20|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1650302370000|2022-04-18 17:19:30|925|914.2|925.4|914.6|925.4|914.6|925|914.2|2
1650302380000|2022-04-18 17:19:40|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1650302420000|2022-04-18 17:20:20|924.75|913.95|924.4|913.6|924.75|913.95|924.25|913.45|4
1650302430000|2022-04-18 17:20:30|924.28|913.48|922.9|912.1|924.4|913.6|922.9|912.1|7
1650302460000|2022-04-18 17:21:00|923.3|912.5|923.85|913.05|923.85|913.05|923.3|912.5|4
1650302470000|2022-04-18 17:21:10|923.49|912.69|923.1|912.3|923.9|913.1|923.1|912.3|10
1650302480000|2022-04-18 17:21:20|922.95|912.15|922.95|912.15|922.95|912.15|922.95|912.15|1
1650302490000|2022-04-18 17:21:30|923.4|912.6|923.4|912.6|923.4|912.6|923.1|912.3|3
1650302500000|2022-04-18 17:21:40|923.75|912.95|923.9|913.1|923.9|913.1|923.75|912.95|2
1650302530000|2022-04-18 17:22:10|923.65|912.85|923.4|912.6|923.65|912.85|923.34|912.54|4
1650302540000|2022-04-18 17:22:20|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1650302560000|2022-04-18 17:22:40|924|913.2|923.95|913.15|924|913.2|923.95|913.15|2
1650302580000|2022-04-18 17:23:00|923.9|913.1|923.9|913.1|923.9|913.1|923.75|912.95|3
1650302590000|2022-04-18 17:23:10|923.08|912.28|922.9|912.1|923.08|912.28|922.9|912.1|2
1650302620000|2022-04-18 17:23:40|922.4|911.6|922.9|912.1|922.9|912.1|922.15|911.35|4
1650302630000|2022-04-18 17:23:50|922.65|911.85|921.95|911.15|922.65|911.85|921.95|911.15|4
1650302640000|2022-04-18 17:24:00|922.4|911.6|922.4|911.6|922.4|911.6|922.4|911.6|1
1650302660000|2022-04-18 17:24:20|922.85|912.05|922.05|911.25|922.85|912.05|922.05|911.25|3
1650302670000|2022-04-18 17:24:30|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1650302680000|2022-04-18 17:24:40|921.8|911|921.8|911|921.8|911|921.8|911|1
1650302700000|2022-04-18 17:25:00|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1650302730000|2022-04-18 17:25:30|921.4|910.6|921.4|910.6|921.4|910.6|921.4|910.6|1
1650302740000|2022-04-18 17:25:40|920.9|910.1|920.15|909.35|920.9|910.1|920.15|909.35|4
1650302760000|2022-04-18 17:26:00|920.05|909.25|918.9|908.1|920.05|909.25|918.9|908.1|4
1650302770000|2022-04-18 17:26:10|918.1|907.3|919.9|909.1|919.9|909.1|918.1|907.3|6
1650302790000|2022-04-18 17:26:30|920.03|909.23|920.81|910.01|920.81|910.01|920.03|909.23|5
1650302800000|2022-04-18 17:26:40|920.56|909.76|920|909.2|920.81|910.01|920|909.2|5
1650302810000|2022-04-18 17:26:50|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1650302820000|2022-04-18 17:27:00|920.06|909.26|919.9|909.1|920.2|909.4|919.9|909.1|4
1650302850000|2022-04-18 17:27:30|920.81|910.01|920.81|910.01|920.9|910.1|920.81|910.01|3
1650302860000|2022-04-18 17:27:40|920.9|910.1|921.75|910.95|921.75|910.95|920.9|910.1|3
1650302880000|2022-04-18 17:28:00|921.9|911.1|921.65|910.85|921.9|911.1|921.59|910.79|5
1650302890000|2022-04-18 17:28:10|921.35|910.55|921.4|910.6|921.4|910.6|921.18|910.38|3
1650302900000|2022-04-18 17:28:20|921.05|910.25|921.4|910.6|921.7|910.9|921.05|910.25|4
1650302910000|2022-04-18 17:28:30|921.54|910.74|921.54|910.74|921.54|910.74|921.54|910.74|1
1650302920000|2022-04-18 17:28:40|921.19|910.39|921.54|910.74|921.54|910.74|921.19|910.39|3
1650302960000|2022-04-18 17:29:20|921.14|910.34|921.14|910.34|921.14|910.34|921.14|910.34|1
1650302980000|2022-04-18 17:29:40|921|910.2|921|910.2|921|910.2|921|910.2|1
1650303000000|2022-04-18 17:30:00|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1650303010000|2022-04-18 17:30:10|920.49|909.69|920.4|909.6|920.5|909.7|920.4|909.6|3
1650303030000|2022-04-18 17:30:30|920.72|909.92|920.8|910|920.8|910|920.72|909.92|2
1650303040000|2022-04-18 17:30:40|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1650303060000|2022-04-18 17:31:00|921.25|910.45|921.4|910.6|921.4|910.6|921.08|910.28|4
1650303080000|2022-04-18 17:31:20|921.9|911.1|922.9|912.1|922.9|912.1|921.9|911.1|6
1650303120000|2022-04-18 17:32:00|923.12|912.32|923.4|912.6|923.4|912.6|923.12|912.32|2
1650303130000|2022-04-18 17:32:10|923.8|913|924.26|913.46|924.26|913.46|923.8|913|4
1650303140000|2022-04-18 17:32:20|924.4|913.6|925.9|915.1|925.9|915.1|924.4|913.6|5
1650303150000|2022-04-18 17:32:30|925.4|914.6|925.4|914.6|925.5|914.7|925.4|914.6|3
1650303160000|2022-04-18 17:32:40|924.9|914.1|923.9|913.1|924.9|914.1|923.9|913.1|4
1650303170000|2022-04-18 17:32:50|923.85|913.05|923.4|912.6|923.85|913.05|923.4|912.6|2
1650303190000|2022-04-18 17:33:10|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1650303200000|2022-04-18 17:33:20|924.28|913.48|924.4|913.6|924.4|913.6|924.28|913.48|3
1650303220000|2022-04-18 17:33:40|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1650303240000|2022-04-18 17:34:00|924.4|913.6|923.9|913.1|924.4|913.6|923.9|913.1|2
1650303250000|2022-04-18 17:34:10|924.18|913.38|924.4|913.6|924.4|913.6|924.18|913.38|3
1650303260000|2022-04-18 17:34:20|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1650303290000|2022-04-18 17:34:50|925.15|914.35|925.29|914.49|925.29|914.49|925.15|914.35|2
1650303320000|2022-04-18 17:35:20|924.95|914.15|924.95|914.15|924.95|914.15|924.95|914.15|1
1650303330000|2022-04-18 17:35:30|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1650303340000|2022-04-18 17:35:40|925.75|914.95|925.9|915.1|925.9|915.1|925.75|914.95|2
1650303360000|2022-04-18 17:36:00|926|915.2|926.9|916.1|926.9|916.1|926|915.2|4
1650303370000|2022-04-18 17:36:10|926.95|916.15|926.9|916.1|926.95|916.15|926.9|916.1|2
1650303380000|2022-04-18 17:36:20|926.7|915.9|926.12|915.32|926.7|915.9|926.12|915.32|3
1650303400000|2022-04-18 17:36:40|925.9|915.1|926.55|915.75|926.55|915.75|925.9|915.1|3
1650303420000|2022-04-18 17:37:00|926.65|915.85|926.65|915.85|926.65|915.85|926.65|915.85|1
1650303450000|2022-04-18 17:37:30|926.7|915.9|926.7|915.9|926.7|915.9|926.7|915.9|1
1650303460000|2022-04-18 17:37:40|926.55|915.75|926.2|915.4|926.55|915.75|926.13|915.33|4
1650303470000|2022-04-18 17:37:50|926.14|915.34|926.14|915.34|926.45|915.65|926.01|915.21|6
1650303480000|2022-04-18 17:38:00|926.2|915.4|926.2|915.4|926.2|915.4|926.2|915.4|1
1650303490000|2022-04-18 17:38:10|925.95|915.15|926.6|915.8|926.6|915.8|925.95|915.15|4
1650303540000|2022-04-18 17:39:00|926.65|915.85|926.65|915.85|926.65|915.85|926.65|915.85|1
1650303600000|2022-04-18 17:40:00|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1650303610000|2022-04-18 17:40:10|927.6|916.8|927.6|916.8|927.6|916.8|927.6|916.8|1
1650303620000|2022-04-18 17:40:20|927.65|916.85|927.65|916.85|927.65|916.85|927.65|916.85|1
1650303630000|2022-04-18 17:40:30|927.15|916.35|927.15|916.35|927.15|916.35|927.15|916.35|1
1650303640000|2022-04-18 17:40:40|927.08|916.28|926.9|916.1|927.08|916.28|926.85|916.05|6
1650303660000|2022-04-18 17:41:00|926.75|915.95|926.9|916.1|927|916.2|926.75|915.95|3
1650303670000|2022-04-18 17:41:10|926.93|916.13|926.88|916.08|926.96|916.16|926.88|916.08|3
1650303710000|2022-04-18 17:41:50|926.7|915.9|925.95|915.15|926.7|915.9|925.95|915.15|3
1650303720000|2022-04-18 17:42:00|925.9|915.1|926.2|915.4|926.2|915.4|925.9|915.1|3
1650303730000|2022-04-18 17:42:10|926.65|915.85|926.65|915.85|926.65|915.85|926.65|915.85|1
1650303750000|2022-04-18 17:42:30|926.7|915.9|926.7|915.9|926.7|915.9|926.7|915.9|1
1650303770000|2022-04-18 17:42:50|926.8|916|926.9|916.1|926.9|916.1|926.8|916|2
1650303780000|2022-04-18 17:43:00|927.35|916.55|927.35|916.55|927.35|916.55|927.35|916.55|1
1650303810000|2022-04-18 17:43:30|926.95|916.15|926.75|915.95|926.95|916.15|926.75|915.95|3
1650303850000|2022-04-18 17:44:10|926.7|915.9|926.7|915.9|926.7|915.9|926.32|915.52|7
1650303860000|2022-04-18 17:44:20|926.2|915.4|926.2|915.4|926.7|915.9|926.2|915.4|4
1650303870000|2022-04-18 17:44:30|926.65|915.85|926.65|915.85|926.65|915.85|926.65|915.85|1
1650303900000|2022-04-18 17:45:00|926.86|916.06|926.86|916.06|926.86|916.06|926.86|916.06|1
1650303990000|2022-04-18 17:46:30|925.95|915.15|925.95|915.15|925.95|915.15|925.95|915.15|1
1650304000000|2022-04-18 17:46:40|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1650304030000|2022-04-18 17:47:10|925.95|915.15|925.95|915.15|925.95|915.15|925.95|915.15|1
1650304060000|2022-04-18 17:47:40|926.88|916.08|927.65|916.85|927.65|916.85|926.88|916.08|4
1650304070000|2022-04-18 17:47:50|927.75|916.95|927.9|917.1|927.9|917.1|927.75|916.95|2
1650304080000|2022-04-18 17:48:00|927.7|916.9|927.7|916.9|927.7|916.9|927.7|916.9|1
1650304090000|2022-04-18 17:48:10|927.6|916.8|927.7|916.9|927.7|916.9|927.6|916.8|2
1650304110000|2022-04-18 17:48:30|927.4|916.6|927.4|916.6|927.4|916.6|927.4|916.6|1
1650304130000|2022-04-18 17:48:50|926.99|916.19|926.9|916.1|926.99|916.19|926.51|915.71|4
1650304140000|2022-04-18 17:49:00|926.88|916.08|926.88|916.08|926.88|916.08|926.88|916.08|1
1650304150000|2022-04-18 17:49:10|926.86|916.06|926.86|916.06|926.88|916.08|926.86|916.06|3
1650304160000|2022-04-18 17:49:20|926.88|916.08|926.9|916.1|927.4|916.6|926.86|916.06|7
1650304170000|2022-04-18 17:49:30|926.86|916.06|926.86|916.06|926.86|916.06|926.86|916.06|1
1650304200000|2022-04-18 17:50:00|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1650304220000|2022-04-18 17:50:20|927.05|916.25|926.9|916.1|927.05|916.25|926.9|916.1|3
1650304240000|2022-04-18 17:50:40|926.6|915.8|926.4|915.6|926.6|915.8|926.4|915.6|2
1650304290000|2022-04-18 17:51:30|926.7|915.9|926.7|915.9|926.7|915.9|926.7|915.9|1
1650304300000|2022-04-18 17:51:40|926.95|916.15|926.95|916.15|926.95|916.15|926.95|916.15|1
1650304320000|2022-04-18 17:52:00|927.35|916.55|927.35|916.55|927.35|916.55|927.35|916.55|1
1650304340000|2022-04-18 17:52:20|927.2|916.4|927.2|916.4|927.2|916.4|927.2|916.4|1
1650304350000|2022-04-18 17:52:30|927.45|916.65|927.45|916.65|927.45|916.65|927.45|916.65|1
1650304380000|2022-04-18 17:53:00|927.3|916.5|927.3|916.5|927.3|916.5|927.3|916.5|1
1650304400000|2022-04-18 17:53:20|927.45|916.65|927.45|916.65|927.45|916.65|927.45|916.65|1
1650304430000|2022-04-18 17:53:50|927.55|916.75|927.55|916.75|927.55|916.75|927.55|916.75|1
1650304440000|2022-04-18 17:54:00|927.5|916.7|927.35|916.55|927.5|916.7|927.35|916.55|2
1650304450000|2022-04-18 17:54:10|926.7|915.9|926.7|915.9|926.7|915.9|926.7|915.9|1
1650304470000|2022-04-18 17:54:30|926.85|916.05|926.9|916.1|926.9|916.1|926.85|916.05|2
1650304500000|2022-04-18 17:55:00|927.25|916.45|927.25|916.45|927.25|916.45|927.25|916.45|1
1650304520000|2022-04-18 17:55:20|927.35|916.55|927.9|917.1|927.99|917.19|927.35|916.55|3
1650304550000|2022-04-18 17:55:50|927.6|916.8|927.6|916.8|927.6|916.8|927.6|916.8|1
1650304560000|2022-04-18 17:56:00|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1650304580000|2022-04-18 17:56:20|928.35|917.55|928.35|917.55|928.35|917.55|928.35|917.55|1
1650304590000|2022-04-18 17:56:30|928.65|917.85|928.65|917.85|928.8|918|928.65|917.85|3
1650304600000|2022-04-18 17:56:40|929.25|918.45|929.55|918.75|929.55|918.75|929.25|918.45|2
1650304610000|2022-04-18 17:56:50|929.69|918.89|930.55|919.75|930.75|919.95|929.68|918.88|7
1650304620000|2022-04-18 17:57:00|930.7|919.9|930.9|920.1|930.9|920.1|930.7|919.9|2
1650304630000|2022-04-18 17:57:10|930.95|920.15|930.42|919.62|930.95|920.15|930.42|919.62|5
1650304640000|2022-04-18 17:57:20|930.26|919.46|930.43|919.63|930.43|919.63|930.26|919.46|5
1650304650000|2022-04-18 17:57:30|930.42|919.62|930.5|919.7|930.5|919.7|930.41|919.61|4
1650304660000|2022-04-18 17:57:40|930.57|919.77|930.57|919.77|930.57|919.77|930.57|919.77|1
1650304670000|2022-04-18 17:57:50|930.51|919.71|930.4|919.6|930.57|919.77|930.27|919.47|9
1650304680000|2022-04-18 17:58:00|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650304690000|2022-04-18 17:58:10|929.3|918.5|929.3|918.5|929.3|918.5|929.3|918.5|1
1650304700000|2022-04-18 17:58:20|929.35|918.55|929.35|918.55|929.35|918.55|929.35|918.55|1
1650304740000|2022-04-18 17:59:00|929.55|918.75|929.55|918.75|929.55|918.75|929.55|918.75|1
1650304750000|2022-04-18 17:59:10|929.5|918.7|929.2|918.4|929.5|918.7|929.2|918.4|4
1650304770000|2022-04-18 17:59:30|929.05|918.25|929.05|918.25|929.05|918.25|929.05|918.25|1
1650304790000|2022-04-18 17:59:50|928.9|918.1|929.07|918.27|929.15|918.35|928.9|918.1|5
1650304800000|2022-04-18 18:00:00|929.26|918.46|929.78|918.98|929.85|919.05|929.17|918.37|13
1650304810000|2022-04-18 18:00:10|929.9|919.1|929.79|918.99|929.9|919.1|929.79|918.99|2
1650304820000|2022-04-18 18:00:20|929.8|919|930.35|919.55|930.47|919.67|929.79|918.99|9
1650304830000|2022-04-18 18:00:30|929.97|919.17|929.9|919.1|929.97|919.17|929.9|919.1|2
1650304840000|2022-04-18 18:00:40|929.4|918.6|929.27|918.47|929.53|918.73|929.27|918.47|3
1650304860000|2022-04-18 18:01:00|928.95|918.15|928.95|918.15|928.95|918.15|928.95|918.15|1
1650304880000|2022-04-18 18:01:20|929.09|918.29|929.63|918.83|929.63|918.83|929.09|918.29|4
1650304890000|2022-04-18 18:01:30|929.62|918.82|930.5|919.7|930.5|919.7|929.62|918.82|14
1650304900000|2022-04-18 18:01:40|930.1|919.3|930.4|919.6|930.6|919.8|930.1|919.3|6
1650304910000|2022-04-18 18:01:50|930.8|920|930.8|920|930.8|920|930.8|920|1
1650304920000|2022-04-18 18:02:00|930.55|919.75|930.32|919.52|930.55|919.75|930.1|919.3|5
1650304930000|2022-04-18 18:02:10|930.25|919.45|930.1|919.3|930.25|919.45|930.1|919.3|2
1650304940000|2022-04-18 18:02:20|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650304960000|2022-04-18 18:02:40|929.7|918.9|929.7|918.9|929.7|918.9|929.7|918.9|1
1650304970000|2022-04-18 18:02:50|929.8|919|929.8|919|929.8|919|929.8|919|1
1650305000000|2022-04-18 18:03:20|929.7|918.9|929.7|918.9|929.7|918.9|929.7|918.9|1
1650305010000|2022-04-18 18:03:30|929.58|918.78|929.6|918.8|929.6|918.8|929.58|918.78|2
1650305040000|2022-04-18 18:04:00|929.83|919.03|929.79|918.99|929.83|919.03|929.79|918.99|2
1650305050000|2022-04-18 18:04:10|929.69|918.89|929.69|918.89|929.69|918.89|929.69|918.89|1
1650305090000|2022-04-18 18:04:50|929.74|918.94|929.74|918.94|929.74|918.94|929.74|918.94|1
1650305100000|2022-04-18 18:05:00|929.79|918.99|929.79|918.99|929.79|918.99|929.79|918.99|1
1650305110000|2022-04-18 18:05:10|929.61|918.81|929.4|918.6|929.61|918.81|929.28|918.48|6
1650305120000|2022-04-18 18:05:20|928.9|918.1|928.93|918.13|929.08|918.28|928.9|918.1|4
1650305140000|2022-04-18 18:05:40|929|918.2|928.9|918.1|929|918.2|928.9|918.1|3
1650305160000|2022-04-18 18:06:00|928.76|917.96|928.76|917.96|928.76|917.96|928.76|917.96|1
1650305180000|2022-04-18 18:06:20|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1650305190000|2022-04-18 18:06:30|928.75|917.95|928.75|917.95|928.75|917.95|928.75|917.95|1
1650305200000|2022-04-18 18:06:40|928.59|917.79|928.59|917.79|928.59|917.79|928.59|917.79|1
1650305210000|2022-04-18 18:06:50|928.9|918.1|929.65|918.85|929.65|918.85|928.71|917.91|11
1650305220000|2022-04-18 18:07:00|929.55|918.75|929.55|918.75|929.55|918.75|929.55|918.75|1
1650305240000|2022-04-18 18:07:20|929.1|918.3|928.9|918.1|929.1|918.3|928.9|918.1|4
1650305250000|2022-04-18 18:07:30|928.85|918.05|928.62|917.82|928.85|918.05|928.62|917.82|2
1650305270000|2022-04-18 18:07:50|928.67|917.87|928.67|917.87|928.67|917.87|928.67|917.87|1
1650305280000|2022-04-18 18:08:00|928.75|917.95|928.75|917.95|928.75|917.95|928.75|917.95|1
1650305290000|2022-04-18 18:08:10|928.85|918.05|928.85|918.05|928.85|918.05|928.85|918.05|1
1650305310000|2022-04-18 18:08:30|928.9|918.1|929.1|918.3|929.55|918.75|928.9|918.1|3
1650305320000|2022-04-18 18:08:40|928.9|918.1|928.8|918|928.9|918.1|928.8|918|2
1650305330000|2022-04-18 18:08:50|928.4|917.6|927.97|917.17|928.4|917.6|927.97|917.17|2
1650305340000|2022-04-18 18:09:00|927.99|917.19|927.97|917.17|927.99|917.19|927.97|917.17|2
1650305350000|2022-04-18 18:09:10|927.9|917.1|928.03|917.23|928.03|917.23|927.9|917.1|2
1650305360000|2022-04-18 18:09:20|928.08|917.28|928.2|917.4|928.2|917.4|928.08|917.28|2
1650305370000|2022-04-18 18:09:30|928.47|917.67|928.65|917.85|928.65|917.85|928.38|917.58|5
1650305380000|2022-04-18 18:09:40|928.6|917.8|928.96|918.16|928.98|918.18|928.6|917.8|5
1650305390000|2022-04-18 18:09:50|928.94|918.14|928.94|918.14|928.94|918.14|928.94|918.14|1
1650305400000|2022-04-18 18:10:00|929.48|918.68|929.41|918.61|929.5|918.7|929.41|918.61|3
1650305410000|2022-04-18 18:10:10|929.35|918.55|929.07|918.27|929.38|918.58|929.07|918.27|5
1650305420000|2022-04-18 18:10:20|929.08|918.28|929.19|918.39|929.7|918.9|929.07|918.27|7
1650305440000|2022-04-18 18:10:40|929.2|918.4|929.19|918.39|929.2|918.4|929.19|918.39|4
1650305450000|2022-04-18 18:10:50|929.3|918.5|929.19|918.39|929.46|918.66|929.1|918.3|6
1650305460000|2022-04-18 18:11:00|929.29|918.49|929.1|918.3|929.29|918.49|929.1|918.3|2
1650305470000|2022-04-18 18:11:10|929.04|918.24|929.28|918.48|929.29|918.49|929.04|918.24|6
1650305480000|2022-04-18 18:11:20|929.46|918.66|929.46|918.66|929.46|918.66|929.46|918.66|1
1650305490000|2022-04-18 18:11:30|929.32|918.52|929.46|918.66|929.46|918.66|929.32|918.52|4
1650305510000|2022-04-18 18:11:50|930.07|919.27|930.59|919.79|930.79|919.99|929.9|919.1|7
1650305520000|2022-04-18 18:12:00|931.25|920.45|930.7|919.9|931.25|920.45|930.7|919.9|4
1650305530000|2022-04-18 18:12:10|930.52|919.72|929.9|919.1|930.52|919.72|929.9|919.1|2
1650305540000|2022-04-18 18:12:20|929.81|919.01|929.25|918.45|929.81|919.01|929.25|918.45|6
1650305550000|2022-04-18 18:12:30|929.24|918.44|929.74|918.94|929.74|918.94|928.95|918.15|9
1650305560000|2022-04-18 18:12:40|929.58|918.78|929.18|918.38|929.58|918.78|929.08|918.28|3
1650305570000|2022-04-18 18:12:50|929.08|918.28|929.3|918.5|929.3|918.5|928.91|918.11|3
1650305580000|2022-04-18 18:13:00|929.44|918.64|929.58|918.78|929.58|918.78|929.44|918.64|5
1650305590000|2022-04-18 18:13:10|929.7|918.9|929.7|918.9|929.7|918.9|929.7|918.9|1
1650305630000|2022-04-18 18:13:50|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650305660000|2022-04-18 18:14:20|930.05|919.25|929.93|919.13|930.05|919.25|929.93|919.13|2
1650305690000|2022-04-18 18:14:50|929.9|919.1|929.9|919.1|930.5|919.7|929.9|919.1|4
1650305700000|2022-04-18 18:15:00|930.4|919.6|930.4|919.6|930.4|919.6|930.4|919.6|1
1650305710000|2022-04-18 18:15:10|930.9|920.1|931.9|921.1|931.98|921.18|930.9|920.1|6
1650305720000|2022-04-18 18:15:20|931.99|921.19|930.9|920.1|931.99|921.19|930.8|920|11
1650305730000|2022-04-18 18:15:30|930.97|920.17|930.95|920.15|930.97|920.17|930.92|920.12|3
1650305740000|2022-04-18 18:15:40|931.75|920.95|933.9|923.1|933.9|923.1|931.75|920.95|4
1650305750000|2022-04-18 18:15:50|933.4|922.6|931.9|921.1|933.4|922.6|931.9|921.1|14
1650305760000|2022-04-18 18:16:00|931.65|920.85|931.94|921.14|931.94|921.14|931.65|920.85|6
1650305770000|2022-04-18 18:16:10|931.92|921.12|932.9|922.1|932.9|922.1|931.92|921.12|7
1650305780000|2022-04-18 18:16:20|933.4|922.6|936.08|925.28|936.15|925.35|933.4|922.6|10
1650305790000|2022-04-18 18:16:30|936.21|925.41|934.9|924.1|936.21|925.41|934.4|923.6|20
1650305800000|2022-04-18 18:16:40|934.49|923.69|934.49|923.69|934.93|924.13|934.39|923.59|10
1650305810000|2022-04-18 18:16:50|934.9|924.1|934.9|924.1|934.9|924.1|934.65|923.85|5
1650305820000|2022-04-18 18:17:00|934.4|923.6|933.9|923.1|934.4|923.6|933.9|923.1|2
1650305830000|2022-04-18 18:17:10|933.8|923|933.9|923.1|933.9|923.1|933.8|923|2
1650305840000|2022-04-18 18:17:20|933.95|923.15|933.95|923.15|933.95|923.15|933.95|923.15|1
1650305850000|2022-04-18 18:17:30|933.93|923.13|933.93|923.13|933.93|923.13|933.9|923.1|4
1650305860000|2022-04-18 18:17:40|934.02|923.22|934.02|923.22|934.02|923.22|934.02|923.22|1
1650305870000|2022-04-18 18:17:50|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650305880000|2022-04-18 18:18:00|933.99|923.19|933.8|923|933.99|923.19|933.8|923|5
1650305890000|2022-04-18 18:18:10|933.75|922.95|933.11|922.31|933.75|922.95|933.11|922.31|7
1650305900000|2022-04-18 18:18:20|932.9|922.1|932.9|922.1|933.11|922.31|932.9|922.1|10
1650305910000|2022-04-18 18:18:30|933.44|922.64|933.08|922.28|933.63|922.83|933.08|922.28|6
1650305920000|2022-04-18 18:18:40|933.4|922.6|933.9|923.1|933.9|923.1|933.2|922.4|6
1650305930000|2022-04-18 18:18:50|934.27|923.47|934.77|923.97|934.77|923.97|934.27|923.47|2
1650305940000|2022-04-18 18:19:00|934.84|924.04|935.31|924.51|935.31|924.51|934.7|923.9|9
1650305950000|2022-04-18 18:19:10|935.71|924.91|934.87|924.07|935.71|924.91|934.87|924.07|5
1650305970000|2022-04-18 18:19:30|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650305980000|2022-04-18 18:19:40|934.87|924.07|934.87|924.07|934.87|924.07|934.87|924.07|1
1650305990000|2022-04-18 18:19:50|934.89|924.09|935.05|924.25|935.05|924.25|934.87|924.07|3
1650306000000|2022-04-18 18:20:00|934.98|924.18|934.9|924.1|935.54|924.74|934.9|924.1|9
1650306010000|2022-04-18 18:20:10|934.8|924|934.8|924|934.8|924|934.8|924|1
1650306020000|2022-04-18 18:20:20|934.55|923.75|934.55|923.75|934.55|923.75|934.55|923.75|1
1650306030000|2022-04-18 18:20:30|934.65|923.85|934.69|923.89|934.9|924.1|934.65|923.85|5
1650306060000|2022-04-18 18:21:00|934.59|923.79|934.59|923.79|934.59|923.79|934.59|923.79|1
1650306070000|2022-04-18 18:21:10|934.64|923.84|934.64|923.84|934.64|923.84|934.64|923.84|1
1650306080000|2022-04-18 18:21:20|934.19|923.39|934.19|923.39|934.19|923.39|934.19|923.39|1
1650306100000|2022-04-18 18:21:40|934.34|923.54|934.34|923.54|934.34|923.54|934.34|923.54|1
1650306110000|2022-04-18 18:21:50|934.05|923.25|933.1|922.3|934.05|923.25|933.1|922.3|3
1650306120000|2022-04-18 18:22:00|933.4|922.6|932.9|922.1|933.8|923|932.9|922.1|5
1650306130000|2022-04-18 18:22:10|933.04|922.24|933.07|922.27|933.07|922.27|933.04|922.24|3
1650306140000|2022-04-18 18:22:20|933.75|922.95|934.01|923.21|934.01|923.21|933.75|922.95|4
1650306150000|2022-04-18 18:22:30|934.41|923.61|934.41|923.61|934.41|923.61|934.41|923.61|1
1650306170000|2022-04-18 18:22:50|934.51|923.71|934.51|923.71|934.51|923.71|934.51|923.71|1
1650306190000|2022-04-18 18:23:10|934.65|923.85|934.01|923.21|934.65|923.85|934.01|923.21|3
1650306220000|2022-04-18 18:23:40|934.05|923.25|934.01|923.21|934.05|923.25|934.01|923.21|2
1650306230000|2022-04-18 18:23:50|934.49|923.69|935.89|925.09|936.33|925.53|934.49|923.69|14
1650306240000|2022-04-18 18:24:00|935.86|925.06|935.08|924.28|935.86|925.06|934.98|924.18|4
1650306250000|2022-04-18 18:24:10|934.98|924.18|935.48|924.68|935.48|924.68|934.98|924.18|3
1650306260000|2022-04-18 18:24:20|935.9|925.1|936.95|926.15|937.61|926.81|935.9|925.1|12
1650306270000|2022-04-18 18:24:30|936.9|926.1|936.8|926|936.9|926.1|936.8|926|3
1650306280000|2022-04-18 18:24:40|936.72|925.92|936.67|925.87|936.72|925.92|936.67|925.87|2
1650306300000|2022-04-18 18:25:00|936.86|926.06|938.3|927.5|938.3|927.5|936.82|926.02|10
1650306310000|2022-04-18 18:25:10|937.9|927.1|937.82|927.02|937.9|927.1|937.8|927|4
1650306320000|2022-04-18 18:25:20|937.81|927.01|936.9|926.1|937.82|927.02|936.9|926.1|6
1650306330000|2022-04-18 18:25:30|936.8|926|936.52|925.72|936.8|926|936.02|925.22|4
1650306350000|2022-04-18 18:25:50|936.7|925.9|936.12|925.32|936.9|926.1|936.12|925.32|3
1650306360000|2022-04-18 18:26:00|936.22|925.42|936.71|925.91|936.71|925.91|936.02|925.22|7
1650306370000|2022-04-18 18:26:10|936.65|925.85|936.79|925.99|936.9|926.1|936.65|925.85|7
1650306380000|2022-04-18 18:26:20|936.85|926.05|936.79|925.99|936.85|926.05|936.79|925.99|4
1650306420000|2022-04-18 18:27:00|936.85|926.05|936.88|926.08|936.95|926.15|936.85|926.05|3
1650306430000|2022-04-18 18:27:10|936.95|926.15|936.88|926.08|936.95|926.15|936.88|926.08|4
1650306440000|2022-04-18 18:27:20|936.87|926.07|936.87|926.07|936.87|926.07|936.87|926.07|1
1650306450000|2022-04-18 18:27:30|936.78|925.98|936.15|925.35|936.78|925.98|936.15|925.35|2
1650306460000|2022-04-18 18:27:40|936.2|925.4|936.2|925.4|936.2|925.4|936.2|925.4|1
1650306470000|2022-04-18 18:27:50|936|925.2|936|925.2|936|925.2|936|925.2|1
1650306480000|2022-04-18 18:28:00|936.16|925.36|935.9|925.1|936.16|925.36|935.9|925.1|3
1650306490000|2022-04-18 18:28:10|935.89|925.09|935.89|925.09|935.89|925.09|935.89|925.09|1
1650306510000|2022-04-18 18:28:30|935.9|925.1|936.51|925.71|936.63|925.83|935.9|925.1|4
1650306520000|2022-04-18 18:28:40|936.66|925.86|935.96|925.16|936.66|925.86|935.96|925.16|4
1650306530000|2022-04-18 18:28:50|936.06|925.26|936.75|925.95|936.75|925.95|936.06|925.26|4
1650306540000|2022-04-18 18:29:00|936.78|925.98|936.68|925.88|936.78|925.98|936.68|925.88|2
1650306550000|2022-04-18 18:29:10|936.51|925.71|936.61|925.81|936.61|925.81|936.51|925.71|2
1650306560000|2022-04-18 18:29:20|936.46|925.66|936.17|925.37|936.46|925.66|936.16|925.36|5
1650306570000|2022-04-18 18:29:30|935.9|925.1|934.9|924.1|935.9|925.1|934.9|924.1|6
1650306580000|2022-04-18 18:29:40|934.95|924.15|934.95|924.15|934.95|924.15|934.95|924.15|1
1650306590000|2022-04-18 18:29:50|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650306600000|2022-04-18 18:30:00|934.85|924.05|935.26|924.46|935.56|924.76|934.85|924.05|10
1650306610000|2022-04-18 18:30:10|934.92|924.12|935.75|924.95|935.75|924.95|934.9|924.1|4
1650306620000|2022-04-18 18:30:20|935.7|924.9|935.65|924.85|935.7|924.9|935.65|924.85|2
1650306640000|2022-04-18 18:30:40|935.6|924.8|935.6|924.8|935.6|924.8|935.6|924.8|1
1650306650000|2022-04-18 18:30:50|935.2|924.4|935.3|924.5|935.3|924.5|935.2|924.4|2
1650306660000|2022-04-18 18:31:00|935.6|924.8|935.02|924.22|935.6|924.8|935.02|924.22|6
1650306670000|2022-04-18 18:31:10|935.21|924.41|935.01|924.21|935.21|924.41|935.01|924.21|2
1650306680000|2022-04-18 18:31:20|935.1|924.3|935.1|924.3|935.1|924.3|935.1|924.3|1
1650306690000|2022-04-18 18:31:30|935.5|924.7|935.01|924.21|935.5|924.7|935.01|924.21|3
1650306700000|2022-04-18 18:31:40|935.45|924.65|935.01|924.21|935.45|924.65|935.01|924.21|2
1650306710000|2022-04-18 18:31:50|934.9|924.1|934.9|924.1|934.96|924.16|934.9|924.1|3
1650306720000|2022-04-18 18:32:00|934.87|924.07|934.87|924.07|934.87|924.07|934.87|924.07|1
1650306730000|2022-04-18 18:32:10|934.9|924.1|935.76|924.96|935.76|924.96|934.9|924.1|4
1650306740000|2022-04-18 18:32:20|935.36|924.56|934.9|924.1|935.36|924.56|934.9|924.1|7
1650306760000|2022-04-18 18:32:40|934.75|923.95|934.65|923.85|934.75|923.95|934.65|923.85|2
1650306800000|2022-04-18 18:33:20|934.71|923.91|935.75|924.95|935.81|925.01|934.71|923.91|6
1650306820000|2022-04-18 18:33:40|935.58|924.78|935.58|924.78|935.58|924.78|935.58|924.78|1
1650306830000|2022-04-18 18:33:50|935.76|924.96|935.78|924.98|935.9|925.1|935.64|924.84|5
1650306870000|2022-04-18 18:34:30|935.85|925.05|936.49|925.69|936.49|925.69|935.85|925.05|3
1650306890000|2022-04-18 18:34:50|936.54|925.74|936.54|925.74|936.54|925.74|936.54|925.74|1
1650306900000|2022-04-18 18:35:00|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650306910000|2022-04-18 18:35:10|937.55|926.75|937.55|926.75|937.55|926.75|937.55|926.75|1
1650306930000|2022-04-18 18:35:30|937.5|926.7|937.6|926.8|937.6|926.8|937.5|926.7|2
1650306940000|2022-04-18 18:35:40|937.65|926.85|937.03|926.23|937.65|926.85|937.03|926.23|3
1650306950000|2022-04-18 18:35:50|937.4|926.6|937.03|926.23|937.4|926.6|936.9|926.1|17
1650306960000|2022-04-18 18:36:00|937.4|926.6|936.9|926.1|937.4|926.6|936.9|926.1|5
1650306980000|2022-04-18 18:36:20|936.8|926|935.9|925.1|936.8|926|935.9|925.1|4
1650307020000|2022-04-18 18:37:00|935.78|924.98|935.78|924.98|935.78|924.98|935.78|924.98|1
1650307030000|2022-04-18 18:37:10|935.9|925.1|935.82|925.02|935.9|925.1|935.82|925.02|2
1650307060000|2022-04-18 18:37:40|935.9|925.1|935.83|925.03|935.9|925.1|935.83|925.03|2
1650307080000|2022-04-18 18:38:00|935.33|924.53|935.26|924.46|935.33|924.53|935.16|924.36|3
1650307090000|2022-04-18 18:38:10|935.66|924.86|935.15|924.35|935.66|924.86|935.1|924.3|5
1650307100000|2022-04-18 18:38:20|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650307110000|2022-04-18 18:38:30|935.15|924.35|935.8|925|935.8|925|935.15|924.35|2
1650307120000|2022-04-18 18:38:40|935.55|924.75|935.8|925|935.8|925|935.55|924.75|2
1650307130000|2022-04-18 18:38:50|935.59|924.79|935.63|924.83|935.8|925|935.59|924.79|3
1650307140000|2022-04-18 18:39:00|935.73|924.93|935.73|924.93|935.73|924.93|935.73|924.93|1
1650307150000|2022-04-18 18:39:10|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1650307170000|2022-04-18 18:39:30|935.85|925.05|935.85|925.05|935.85|925.05|935.85|925.05|1
1650307220000|2022-04-18 18:40:20|935.8|925|935.8|925|935.85|925.05|935.75|924.95|4
1650307270000|2022-04-18 18:41:10|935.54|924.74|935.33|924.53|935.54|924.74|935.33|924.53|3
1650307280000|2022-04-18 18:41:20|935.47|924.67|935.47|924.67|935.47|924.67|935.47|924.67|1
1650307290000|2022-04-18 18:41:30|935.75|924.95|935.75|924.95|935.75|924.95|935.75|924.95|1
1650307350000|2022-04-18 18:42:30|935.65|924.85|935.65|924.85|935.65|924.85|935.65|924.85|1
1650307380000|2022-04-18 18:43:00|935.75|924.95|935.8|925|935.8|925|935.75|924.95|2
1650307440000|2022-04-18 18:44:00|935.71|924.91|935.62|924.82|935.71|924.91|935.52|924.72|6
1650307450000|2022-04-18 18:44:10|935.24|924.44|935.05|924.25|935.62|924.82|935.05|924.25|4
1650307460000|2022-04-18 18:44:20|935.15|924.35|934.9|924.1|935.15|924.35|934.9|924.1|2
1650307470000|2022-04-18 18:44:30|934.79|923.99|934.79|923.99|934.79|923.99|934.79|923.99|1
1650307500000|2022-04-18 18:45:00|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650307530000|2022-04-18 18:45:30|934.65|923.85|934.65|923.85|934.65|923.85|934.65|923.85|1
1650307540000|2022-04-18 18:45:40|934.8|924|934.8|924|934.8|924|934.65|923.85|3
1650307550000|2022-04-18 18:45:50|934.65|923.85|934.65|923.85|934.65|923.85|934.65|923.85|1
1650307560000|2022-04-18 18:46:00|934.4|923.6|933|922.2|934.4|923.6|933|922.2|4
1650307570000|2022-04-18 18:46:10|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1650307600000|2022-04-18 18:46:40|932.92|922.12|933.13|922.33|933.25|922.45|932.92|922.12|5
1650307610000|2022-04-18 18:46:50|933.27|922.47|933.63|922.83|933.63|922.83|933.27|922.47|2
1650307620000|2022-04-18 18:47:00|933.81|923.01|933.65|922.85|933.9|923.1|933.61|922.81|4
1650307630000|2022-04-18 18:47:10|933.9|923.1|933.75|922.95|933.9|923.1|933.75|922.95|2
1650307640000|2022-04-18 18:47:20|933.85|923.05|933.85|923.05|933.85|923.05|933.85|923.05|1
1650307690000|2022-04-18 18:48:10|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650307730000|2022-04-18 18:48:50|934|923.2|933.9|923.1|934|923.2|933.9|923.1|2
1650307740000|2022-04-18 18:49:00|934.04|923.24|934.11|923.31|934.11|923.31|934.04|923.24|2
1650307750000|2022-04-18 18:49:10|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650307760000|2022-04-18 18:49:20|934.85|924.05|934.85|924.05|934.85|924.05|934.85|924.05|1
1650307800000|2022-04-18 18:50:00|934.82|924.02|934.84|924.04|934.84|924.04|934.82|924.02|2
1650307810000|2022-04-18 18:50:10|934.65|923.85|934.25|923.45|934.65|923.85|934.25|923.45|2
1650307830000|2022-04-18 18:50:30|934.26|923.46|934.8|924|934.8|924|934.25|923.45|6
1650307840000|2022-04-18 18:50:40|934.84|924.04|934.84|924.04|934.84|924.04|934.84|924.04|1
1650307850000|2022-04-18 18:50:50|934.9|924.1|935.46|924.66|935.46|924.66|934.9|924.1|6
1650307860000|2022-04-18 18:51:00|935.69|924.89|935.79|924.99|935.85|925.05|935.69|924.89|4
1650307870000|2022-04-18 18:51:10|935.9|925.1|935.85|925.05|935.9|925.1|935.83|925.03|4
1650307880000|2022-04-18 18:51:20|935.71|924.91|935.83|925.03|935.83|925.03|935.71|924.91|4
1650307890000|2022-04-18 18:51:30|935.71|924.91|935.45|924.65|935.71|924.91|935.45|924.65|2
1650307910000|2022-04-18 18:51:50|935.55|924.75|935.05|924.25|935.55|924.75|935.05|924.25|2
1650307930000|2022-04-18 18:52:10|934.95|924.15|934.95|924.15|934.95|924.15|934.95|924.15|1
1650307950000|2022-04-18 18:52:30|934.94|924.14|934.94|924.14|934.94|924.14|934.94|924.14|1
1650307960000|2022-04-18 18:52:40|934.92|924.12|934.92|924.12|934.92|924.12|934.92|924.12|1
1650307970000|2022-04-18 18:52:50|934.87|924.07|933.15|922.35|934.87|924.07|933.15|922.35|15
1650307980000|2022-04-18 18:53:00|932.9|922.1|932.9|922.1|933.05|922.25|932.9|922.1|3
1650307990000|2022-04-18 18:53:10|932.95|922.15|933.23|922.43|933.4|922.6|932.95|922.15|5
1650308000000|2022-04-18 18:53:20|933.4|922.6|933.23|922.43|933.4|922.6|933.23|922.43|2
1650308010000|2022-04-18 18:53:30|933.4|922.6|933.21|922.41|933.4|922.6|933.21|922.41|2
1650308020000|2022-04-18 18:53:40|933.4|922.6|933.15|922.35|933.4|922.6|933.15|922.35|2
1650308030000|2022-04-18 18:53:50|933.75|922.95|933.75|922.95|933.75|922.95|933.75|922.95|1
1650308040000|2022-04-18 18:54:00|933.87|923.07|933.88|923.08|933.88|923.08|933.83|923.03|4
1650308050000|2022-04-18 18:54:10|933.85|923.05|933.85|923.05|933.85|923.05|933.85|923.05|1
1650308060000|2022-04-18 18:54:20|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650308080000|2022-04-18 18:54:40|933.85|923.05|933.85|923.05|933.85|923.05|933.85|923.05|1
1650308100000|2022-04-18 18:55:00|933.82|923.02|933.82|923.02|933.82|923.02|933.82|923.02|1
1650308120000|2022-04-18 18:55:20|933.91|923.11|933.91|923.11|933.91|923.11|933.91|923.11|1
1650308130000|2022-04-18 18:55:30|933.99|923.19|934.12|923.32|934.12|923.32|933.99|923.19|2
1650308140000|2022-04-18 18:55:40|934.07|923.27|934.07|923.27|934.07|923.27|934.07|923.27|1
1650308160000|2022-04-18 18:56:00|934.12|923.32|934.12|923.32|934.12|923.32|934.12|923.32|1
1650308170000|2022-04-18 18:56:10|934.25|923.45|934.54|923.74|934.54|923.74|934.25|923.45|3
1650308180000|2022-04-18 18:56:20|934.66|923.86|934.66|923.86|934.66|923.86|934.66|923.86|1
1650308190000|2022-04-18 18:56:30|934.71|923.91|934.71|923.91|934.71|923.91|934.71|923.91|1
1650308220000|2022-04-18 18:57:00|934.62|923.82|934.65|923.85|934.65|923.85|934.62|923.82|2
1650308250000|2022-04-18 18:57:30|935.05|924.25|935.05|924.25|935.05|924.25|935.05|924.25|1
1650308280000|2022-04-18 18:58:00|935.1|924.3|935.1|924.3|935.1|924.3|935.1|924.3|1
1650308290000|2022-04-18 18:58:10|935.05|924.25|935.05|924.25|935.05|924.25|935.05|924.25|1
1650308320000|2022-04-18 18:58:40|935.28|924.48|935.28|924.48|935.28|924.48|935.28|924.48|1
1650308330000|2022-04-18 18:58:50|935.18|924.38|935.18|924.38|935.18|924.38|935.18|924.38|1
1650308350000|2022-04-18 18:59:10|934.93|924.13|934.9|924.1|934.94|924.14|934.9|924.1|3
1650308360000|2022-04-18 18:59:20|934.75|923.95|934.25|923.45|934.75|923.95|934.25|923.45|5
1650308370000|2022-04-18 18:59:30|934.37|923.57|934.75|923.95|934.75|923.95|934.37|923.57|2
1650308400000|2022-04-18 19:00:00|934.9|924.1|935.05|924.25|935.31|924.51|934.9|924.1|7
1650308410000|2022-04-18 19:00:10|935.7|924.9|935.72|924.92|935.8|925|935.7|924.9|3
1650308420000|2022-04-18 19:00:20|935.8|925|935.48|924.68|935.8|925|935.48|924.68|2
1650308430000|2022-04-18 19:00:30|935.45|924.65|935.45|924.65|935.45|924.65|935.45|924.65|1
1650308440000|2022-04-18 19:00:40|934.97|924.17|934.9|924.1|934.97|924.17|934.9|924.1|2
1650308450000|2022-04-18 19:00:50|934.75|923.95|934.75|923.95|934.75|923.95|934.75|923.95|1
1650308460000|2022-04-18 19:01:00|934.4|923.6|934.4|923.6|934.4|923.6|934.4|923.6|1
1650308470000|2022-04-18 19:01:10|934.55|923.75|934.45|923.65|934.55|923.75|934.38|923.58|3
1650308480000|2022-04-18 19:01:20|934.93|924.13|934.93|924.13|934.93|924.13|934.93|924.13|1
1650308540000|2022-04-18 19:02:20|935|924.2|935|924.2|935|924.2|935|924.2|1
1650308550000|2022-04-18 19:02:30|935.1|924.3|935.1|924.3|935.1|924.3|935.1|924.3|1
1650308570000|2022-04-18 19:02:50|935|924.2|935|924.2|935|924.2|935|924.2|1
1650308610000|2022-04-18 19:03:30|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650308620000|2022-04-18 19:03:40|934.76|923.96|934.8|924|934.88|924.08|934.76|923.96|4
1650308630000|2022-04-18 19:03:50|934.77|923.97|934.45|923.65|934.77|923.97|934.45|923.65|2
1650308640000|2022-04-18 19:04:00|934.3|923.5|934.3|923.5|934.3|923.5|934.3|923.5|1
1650308660000|2022-04-18 19:04:20|934.25|923.45|934.25|923.45|934.25|923.45|934.25|923.45|1
1650308670000|2022-04-18 19:04:30|934.05|923.25|934.05|923.25|934.05|923.25|934.05|923.25|1
1650308690000|2022-04-18 19:04:50|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650308720000|2022-04-18 19:05:20|933.8|923|933.8|923|933.8|923|933.8|923|1
1650308730000|2022-04-18 19:05:30|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650308760000|2022-04-18 19:06:00|934.5|923.7|933.9|923.1|934.5|923.7|933.9|923.1|2
1650308800000|2022-04-18 19:06:40|934.15|923.35|934.27|923.47|934.27|923.47|934.15|923.35|2
1650308820000|2022-04-18 19:07:00|934.72|923.92|934.72|923.92|934.72|923.92|934.72|923.92|1
1650308830000|2022-04-18 19:07:10|934.27|923.47|933.96|923.16|934.27|923.47|933.96|923.16|2
1650308850000|2022-04-18 19:07:30|933.89|923.09|933.83|923.03|933.96|923.16|933.83|923.03|3
1650308880000|2022-04-18 19:08:00|933.37|922.57|933.69|922.89|933.79|922.99|933.37|922.57|4
1650308890000|2022-04-18 19:08:10|933.66|922.86|933.66|922.86|933.66|922.86|933.66|922.86|1
1650308900000|2022-04-18 19:08:20|933.54|922.74|933.54|922.74|933.54|922.74|933.54|922.74|1
1650308910000|2022-04-18 19:08:30|933.1|922.3|933.1|922.3|933.1|922.3|933.1|922.3|1
1650308920000|2022-04-18 19:08:40|932.9|922.1|932|921.2|933.15|922.35|932|921.2|6
1650308930000|2022-04-18 19:08:50|931.95|921.15|931.95|921.15|931.95|921.15|931.95|921.15|1
1650308940000|2022-04-18 19:09:00|932|921.2|932.31|921.51|932.31|921.51|932|921.2|6
1650308950000|2022-04-18 19:09:10|932.22|921.42|931.9|921.1|932.22|921.42|931.9|921.1|3
1650308960000|2022-04-18 19:09:20|931.88|921.08|931.88|921.08|931.88|921.08|931.88|921.08|1
1650308980000|2022-04-18 19:09:40|931.89|921.09|931.89|921.09|931.89|921.09|931.89|921.09|1
1650309000000|2022-04-18 19:10:00|932.02|921.22|931.78|920.98|932.38|921.58|931.78|920.98|9
1650309010000|2022-04-18 19:10:10|931.41|920.61|931.49|920.69|931.49|920.69|931.36|920.56|5
1650309020000|2022-04-18 19:10:20|931.36|920.56|932.2|921.4|932.2|921.4|931.36|920.56|6
1650309060000|2022-04-18 19:11:00|932.85|922.05|932.85|922.05|932.85|922.05|932.85|922.05|1
1650309070000|2022-04-18 19:11:10|932.7|921.9|932.65|921.85|932.7|921.9|932.65|921.85|2
1650309080000|2022-04-18 19:11:20|932.75|921.95|932.75|921.95|932.75|921.95|932.75|921.95|1
1650309110000|2022-04-18 19:11:50|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1650309130000|2022-04-18 19:12:10|932.8|922|932.8|922|932.8|922|932.8|922|1
1650309150000|2022-04-18 19:12:30|932.76|921.96|932.76|921.96|932.76|921.96|932.76|921.96|1
1650309170000|2022-04-18 19:12:50|932.58|921.78|932.46|921.66|932.72|921.92|932.46|921.66|8
1650309180000|2022-04-18 19:13:00|932.41|921.61|932.45|921.65|932.6|921.8|932.41|921.61|5
1650309190000|2022-04-18 19:13:10|932.37|921.57|931.96|921.16|932.37|921.57|931.96|921.16|2
1650309200000|2022-04-18 19:13:20|932.01|921.21|932.01|921.21|932.01|921.21|932.01|921.21|1
1650309210000|2022-04-18 19:13:30|931.96|921.16|931.9|921.1|931.96|921.16|931.55|920.75|4
1650309220000|2022-04-18 19:13:40|931.45|920.65|930.95|920.15|931.45|920.65|930.95|920.15|2
1650309260000|2022-04-18 19:14:20|931|920.2|931|920.2|931|920.2|931|920.2|1
1650309290000|2022-04-18 19:14:50|930.96|920.16|931.23|920.43|931.23|920.43|930.96|920.16|2
1650309300000|2022-04-18 19:15:00|931.06|920.26|931.8|921|931.8|921|931.06|920.26|2
1650309310000|2022-04-18 19:15:10|931.9|921.1|932.28|921.48|932.31|921.51|931.9|921.1|5
1650309320000|2022-04-18 19:15:20|932.73|921.93|931.9|921.1|932.73|921.93|931.9|921.1|4
1650309330000|2022-04-18 19:15:30|931.8|921|931.65|920.85|931.8|921|931.65|920.85|2
1650309340000|2022-04-18 19:15:40|931.75|920.95|931.75|920.95|931.75|920.95|931.75|920.95|1
1650309350000|2022-04-18 19:15:50|931.59|920.79|931.59|920.79|931.59|920.79|931.59|920.79|1
1650309360000|2022-04-18 19:16:00|931.49|920.69|931.49|920.69|931.49|920.69|931.49|920.69|1
1650309370000|2022-04-18 19:16:10|931.42|920.62|931.38|920.58|931.55|920.75|931.32|920.52|4
1650309380000|2022-04-18 19:16:20|931.32|920.52|931.32|920.52|931.32|920.52|931.32|920.52|1
1650309390000|2022-04-18 19:16:30|931.7|920.9|931.7|920.9|931.7|920.9|931.7|920.9|1
1650309400000|2022-04-18 19:16:40|931.75|920.95|931.75|920.95|931.75|920.95|931.75|920.95|1
1650309410000|2022-04-18 19:16:50|931.7|920.9|931.7|920.9|931.7|920.9|931.7|920.9|1
1650309430000|2022-04-18 19:17:10|931.75|920.95|931.75|920.95|931.75|920.95|931.75|920.95|1
1650309480000|2022-04-18 19:18:00|931.61|920.81|931.61|920.81|931.61|920.81|931.61|920.81|1
1650309490000|2022-04-18 19:18:10|931.65|920.85|931.65|920.85|931.65|920.85|931.65|920.85|1
1650309510000|2022-04-18 19:18:30|931.75|920.95|931.75|920.95|931.75|920.95|931.75|920.95|1
1650309530000|2022-04-18 19:18:50|931.96|921.16|931.96|921.16|931.96|921.16|931.96|921.16|1
1650309540000|2022-04-18 19:19:00|932.01|921.21|932.1|921.3|932.1|921.3|932.01|921.21|2
1650309550000|2022-04-18 19:19:10|932.6|921.8|932.8|922|932.8|922|932.47|921.67|3
1650309570000|2022-04-18 19:19:30|932.78|921.98|932.9|922.1|932.9|922.1|932.78|921.98|2
1650309580000|2022-04-18 19:19:40|932.73|921.93|932.13|921.33|932.73|921.93|932.13|921.33|3
1650309590000|2022-04-18 19:19:50|932.01|921.21|932.01|921.21|932.01|921.21|932.01|921.21|1
1650309630000|2022-04-18 19:20:30|932.13|921.33|932.43|921.63|932.43|921.63|932.13|921.33|4
1650309650000|2022-04-18 19:20:50|932.76|921.96|932.42|921.62|932.76|921.96|932.42|921.62|2
1650309660000|2022-04-18 19:21:00|932.66|921.86|932.15|921.35|932.66|921.86|932.15|921.35|4
1650309670000|2022-04-18 19:21:10|932.18|921.38|932.86|922.06|932.86|922.06|932.18|921.38|4
1650309680000|2022-04-18 19:21:20|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1650309700000|2022-04-18 19:21:40|933.09|922.29|934.24|923.44|934.5|923.7|933.09|922.29|9
1650309710000|2022-04-18 19:21:50|934|923.2|934.15|923.35|934.4|923.6|934|923.2|4
1650309720000|2022-04-18 19:22:00|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650309740000|2022-04-18 19:22:20|933.76|922.96|933.26|922.46|933.76|922.96|933.26|922.46|3
1650309750000|2022-04-18 19:22:30|933.25|922.45|932.9|922.1|933.26|922.46|932.9|922.1|3
1650309780000|2022-04-18 19:23:00|932.95|922.15|932.9|922.1|932.95|922.15|932.9|922.1|2
1650309790000|2022-04-18 19:23:10|932.45|921.65|932.45|921.65|932.45|921.65|932.45|921.65|1
1650309800000|2022-04-18 19:23:20|932.5|921.7|932.5|921.7|932.5|921.7|932.5|921.7|1
1650309810000|2022-04-18 19:23:30|932.4|921.6|932.4|921.6|932.4|921.6|932.4|921.6|1
1650309830000|2022-04-18 19:23:50|932.05|921.25|932.05|921.25|932.05|921.25|932.05|921.25|1
1650309840000|2022-04-18 19:24:00|931.98|921.18|932.75|921.95|932.75|921.95|931.98|921.18|5
1650309850000|2022-04-18 19:24:10|932.53|921.73|932.53|921.73|932.53|921.73|932.53|921.73|1
1650309860000|2022-04-18 19:24:20|932.54|921.74|932.53|921.73|932.54|921.74|932.53|921.73|2
1650309870000|2022-04-18 19:24:30|932.69|921.89|932.69|921.89|932.7|921.9|932.69|921.89|3
1650309910000|2022-04-18 19:25:10|932.75|921.95|932.75|921.95|932.75|921.95|932.75|921.95|1
1650309920000|2022-04-18 19:25:20|932.38|921.58|932.71|921.91|932.71|921.91|932.33|921.53|3
1650309990000|2022-04-18 19:26:30|932.75|921.95|932.75|921.95|932.75|921.95|932.75|921.95|1
1650310010000|2022-04-18 19:26:50|932.57|921.77|932.71|921.91|932.71|921.91|932.44|921.64|3
1650310050000|2022-04-18 19:27:30|932.9|922.1|933.09|922.29|933.09|922.29|932.9|922.1|3
1650310060000|2022-04-18 19:27:40|933.59|922.79|933.82|923.02|933.82|923.02|933.59|922.79|2
1650310070000|2022-04-18 19:27:50|933.69|922.89|933.48|922.68|933.69|922.89|933.48|922.68|3
1650310080000|2022-04-18 19:28:00|933.46|922.66|933.45|922.65|933.5|922.7|933.45|922.65|3
1650310090000|2022-04-18 19:28:10|933.15|922.35|933.15|922.35|933.15|922.35|933.15|922.35|1
1650310100000|2022-04-18 19:28:20|933.45|922.65|933.6|922.8|933.6|922.8|933.45|922.65|5
1650310110000|2022-04-18 19:28:30|933.58|922.78|933.64|922.84|933.64|922.84|933.58|922.78|2
1650310120000|2022-04-18 19:28:40|933.57|922.77|933.44|922.64|933.7|922.9|933.44|922.64|4
1650310130000|2022-04-18 19:28:50|933.05|922.25|933.05|922.25|933.05|922.25|933.05|922.25|1
1650310210000|2022-04-18 19:30:10|933.1|922.3|932.81|922.01|933.1|922.3|932.81|922.01|3
1650310220000|2022-04-18 19:30:20|932.71|921.91|932.71|921.91|932.71|921.91|932.71|921.91|1
1650310250000|2022-04-18 19:30:50|932.39|921.59|932.31|921.51|932.39|921.59|932.24|921.44|3
1650310260000|2022-04-18 19:31:00|932.3|921.5|931.9|921.1|932.31|921.51|931.9|921.1|7
1650310290000|2022-04-18 19:31:30|932.14|921.34|932.14|921.34|932.14|921.34|932.14|921.34|1
1650310300000|2022-04-18 19:31:40|932.1|921.3|932.14|921.34|932.14|921.34|932.1|921.3|4
1650310310000|2022-04-18 19:31:50|932.1|921.3|932.14|921.34|932.14|921.34|932.1|921.3|4
1650310320000|2022-04-18 19:32:00|932.1|921.3|932.14|921.34|932.29|921.49|932.05|921.25|5
1650310330000|2022-04-18 19:32:10|932.1|921.3|932.14|921.34|932.55|921.75|932.1|921.3|4
1650310340000|2022-04-18 19:32:20|932.05|921.25|931.69|920.89|932.11|921.31|931.69|920.89|9
1650310350000|2022-04-18 19:32:30|931.9|921.1|931.65|920.85|931.9|921.1|931.05|920.25|13
1650310360000|2022-04-18 19:32:40|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1650310370000|2022-04-18 19:32:50|931.65|920.85|931.4|920.6|931.9|921.1|931.4|920.6|3
1650310380000|2022-04-18 19:33:00|931.5|920.7|931.4|920.6|931.5|920.7|931.4|920.6|2
1650310400000|2022-04-18 19:33:20|931.21|920.41|931.71|920.91|931.71|920.91|931.21|920.41|2
1650310440000|2022-04-18 19:34:00|931.46|920.66|931.21|920.41|931.46|920.66|931.21|920.41|2
1650310450000|2022-04-18 19:34:10|931.61|920.81|931.21|920.41|931.61|920.81|931.21|920.41|2
1650310460000|2022-04-18 19:34:20|931.31|920.51|931.21|920.41|931.31|920.51|931.21|920.41|2
1650310470000|2022-04-18 19:34:30|931.39|920.59|931.21|920.41|931.39|920.59|931.21|920.41|2
1650310500000|2022-04-18 19:35:00|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650310550000|2022-04-18 19:35:50|931.18|920.38|931.27|920.47|931.27|920.47|931.18|920.38|2
1650310560000|2022-04-18 19:36:00|931.67|920.87|931.27|920.47|931.67|920.87|931.27|920.47|3
1650310570000|2022-04-18 19:36:10|930.91|920.11|930.91|920.11|930.91|920.11|930.91|920.11|1
1650310590000|2022-04-18 19:36:30|931.13|920.33|931.21|920.41|931.66|920.86|931.13|920.33|5
1650310640000|2022-04-18 19:37:20|931.71|920.91|931.71|920.91|931.71|920.91|931.71|920.91|1
1650310670000|2022-04-18 19:37:50|931.61|920.81|931.44|920.64|931.61|920.81|931.44|920.64|2
1650310680000|2022-04-18 19:38:00|931.34|920.54|931.2|920.4|931.34|920.54|931.2|920.4|2
1650310700000|2022-04-18 19:38:20|930.93|920.13|930.93|920.13|930.93|920.13|930.93|920.13|1
1650310750000|2022-04-18 19:39:10|930.9|920.1|930.84|920.04|930.9|920.1|930.84|920.04|2
1650310940000|2022-04-18 19:42:20|930.8|920|930.8|920|930.8|920|930.8|920|1
1650310950000|2022-04-18 19:42:30|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650310960000|2022-04-18 19:42:40|930.85|920.05|930.85|920.05|930.85|920.05|930.85|920.05|1
1650310980000|2022-04-18 19:43:00|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650311000000|2022-04-18 19:43:20|931.03|920.23|930.9|920.1|931.1|920.3|930.9|920.1|3
1650311020000|2022-04-18 19:43:40|930.8|920|930.8|920|930.8|920|930.8|920|1
1650311100000|2022-04-18 19:45:00|930.6|919.8|930.9|920.1|930.9|920.1|930.6|919.8|2
1650311110000|2022-04-18 19:45:10|931.3|920.5|931.65|920.85|931.65|920.85|931.3|920.5|2
1650311120000|2022-04-18 19:45:20|931.35|920.55|931.35|920.55|931.35|920.55|931.35|920.55|1
1650311130000|2022-04-18 19:45:30|930.95|920.15|930.9|920.1|930.95|920.15|930.9|920.1|2
1650311140000|2022-04-18 19:45:40|931.15|920.35|931.15|920.35|931.15|920.35|931.15|920.35|1
1650311150000|2022-04-18 19:45:50|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650311160000|2022-04-18 19:46:00|931.5|920.7|930.93|920.13|931.5|920.7|930.9|920.1|5
1650311170000|2022-04-18 19:46:10|930.7|919.9|930.7|919.9|930.7|919.9|930.7|919.9|1
1650311220000|2022-04-18 19:47:00|930.8|920|930.8|920|930.8|920|930.8|920|1
1650311240000|2022-04-18 19:47:20|930.75|919.95|930.75|919.95|930.75|919.95|930.75|919.95|1
1650311280000|2022-04-18 19:48:00|930.8|920|930.8|920|930.8|920|930.8|920|1
1650311340000|2022-04-18 19:49:00|930.7|919.9|930.7|919.9|930.7|919.9|930.7|919.9|1
1650311350000|2022-04-18 19:49:10|930.9|920.1|930.69|919.89|930.9|920.1|930.69|919.89|3
1650311360000|2022-04-18 19:49:20|930.33|919.53|929.93|919.13|930.33|919.53|929.93|919.13|3
1650311370000|2022-04-18 19:49:30|929.79|918.99|929.93|919.13|929.93|919.13|929.79|918.99|2
1650311390000|2022-04-18 19:49:50|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650311400000|2022-04-18 19:50:00|929.67|918.87|929.57|918.77|929.69|918.89|929.57|918.77|3
1650311410000|2022-04-18 19:50:10|929.32|918.52|929.32|918.52|929.32|918.52|929.32|918.52|1
1650311450000|2022-04-18 19:50:50|929.55|918.75|929.55|918.75|929.55|918.75|929.55|918.75|1
1650311460000|2022-04-18 19:51:00|929.8|919|929.8|919|929.8|919|929.8|919|1
1650311510000|2022-04-18 19:51:50|929.69|918.89|929.69|918.89|929.69|918.89|929.69|918.89|1
1650311520000|2022-04-18 19:52:00|929.55|918.75|929.64|918.84|929.64|918.84|929.55|918.75|2
1650311530000|2022-04-18 19:52:10|929.79|918.99|929.64|918.84|929.79|918.99|929.64|918.84|2
1650311540000|2022-04-18 19:52:20|929.5|918.7|929.55|918.75|929.55|918.75|929.5|918.7|2
1650311550000|2022-04-18 19:52:30|929.79|918.99|929.79|918.99|929.79|918.99|929.79|918.99|1
1650311580000|2022-04-18 19:53:00|929.85|919.05|929.85|919.05|929.85|919.05|929.85|919.05|1
1650311610000|2022-04-18 19:53:30|929.8|919|929.8|919|929.8|919|929.8|919|1
1650311620000|2022-04-18 19:53:40|929.66|918.86|929.75|918.95|929.75|918.95|929.37|918.57|4
1650311630000|2022-04-18 19:53:50|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650311640000|2022-04-18 19:54:00|929.96|919.16|929.42|918.62|929.96|919.16|929.42|918.62|4
1650311660000|2022-04-18 19:54:20|929.3|918.5|929.31|918.51|929.31|918.51|929.3|918.5|2
1650311670000|2022-04-18 19:54:30|929.3|918.5|929.31|918.51|929.31|918.51|929.3|918.5|4
1650311680000|2022-04-18 19:54:40|929.4|918.6|929.7|918.9|929.7|918.9|929.4|918.6|2
1650311710000|2022-04-18 19:55:10|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650311720000|2022-04-18 19:55:20|929.96|919.16|929.96|919.16|929.96|919.16|929.96|919.16|1
1650311730000|2022-04-18 19:55:30|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650311740000|2022-04-18 19:55:40|930.4|919.6|931.75|920.95|931.75|920.95|930.4|919.6|3
1650311750000|2022-04-18 19:55:50|931.4|920.6|931.4|920.6|931.4|920.6|931.4|920.6|1
1650311760000|2022-04-18 19:56:00|931.55|920.75|931.55|920.75|931.55|920.75|931.55|920.75|1
1650311780000|2022-04-18 19:56:20|931.75|920.95|931.97|921.17|931.97|921.17|931.75|920.95|3
1650311790000|2022-04-18 19:56:30|932.07|921.27|932.07|921.27|932.07|921.27|932.07|921.27|1
1650311800000|2022-04-18 19:56:40|931.9|921.1|932.16|921.36|932.26|921.46|931.9|921.1|5
1650311810000|2022-04-18 19:56:50|931.9|921.1|931.9|921.1|932.3|921.5|931.9|921.1|6
1650311820000|2022-04-18 19:57:00|931.84|921.04|931.56|920.76|931.84|921.04|931.56|920.76|4
1650311830000|2022-04-18 19:57:10|931.31|920.51|931.05|920.25|931.31|920.51|931.05|920.25|2
1650311840000|2022-04-18 19:57:20|931.13|920.33|931.13|920.33|931.13|920.33|931.13|920.33|1
1650311850000|2022-04-18 19:57:30|931.81|921.01|931.81|921.01|931.81|921.01|931.81|921.01|1
1650311870000|2022-04-18 19:57:50|931.75|920.95|931.53|920.73|931.75|920.95|931.53|920.73|3
1650311880000|2022-04-18 19:58:00|931.31|920.51|931.31|920.51|931.31|920.51|931.31|920.51|1
1650311930000|2022-04-18 19:58:50|930.97|920.17|930.97|920.17|930.97|920.17|930.97|920.17|1
1650311940000|2022-04-18 19:59:00|931.23|920.43|931.21|920.41|931.23|920.43|931.14|920.34|6
1650311960000|2022-04-18 19:59:20|931.61|920.81|931.61|920.81|931.61|920.81|931.61|920.81|1
1650311970000|2022-04-18 19:59:30|931.21|920.41|930.9|920.1|931.21|920.41|930.9|920.1|3
1650311980000|2022-04-18 19:59:40|931.03|920.23|931.11|920.31|931.11|920.31|931|920.2|4
1650311990000|2022-04-18 19:59:50|930.95|920.15|930.95|920.15|930.95|920.15|930.95|920.15|1
1650312000000|2022-04-18 20:00:00|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650312010000|2022-04-18 20:00:10|931.13|920.33|931.65|920.85|931.65|920.85|930.9|920.1|8
1650312020000|2022-04-18 20:00:20|931.8|921|931.8|921|931.8|921|931.8|921|1
1650312030000|2022-04-18 20:00:30|931.63|920.83|931.9|921.1|931.9|921.1|931.63|920.83|4
1650312040000|2022-04-18 20:00:40|931.8|921|931.9|921.1|931.9|921.1|931.8|921|2
1650312100000|2022-04-18 20:01:40|931.25|920.45|931.25|920.45|931.25|920.45|931.25|920.45|1
1650312120000|2022-04-18 20:02:00|930.94|920.14|930.94|920.14|930.94|920.14|930.94|920.14|1
1650312150000|2022-04-18 20:02:30|931.04|920.24|931.21|920.41|931.24|920.44|931.04|920.24|3
1650312160000|2022-04-18 20:02:40|931.33|920.53|931.9|921.1|931.9|921.1|931.33|920.53|3
1650312180000|2022-04-18 20:03:00|931.8|921|931.5|920.7|931.8|921|931.5|920.7|2
1650312190000|2022-04-18 20:03:10|931.48|920.68|931.5|920.7|931.5|920.7|931.48|920.68|2
1650312210000|2022-04-18 20:03:30|931.55|920.75|931.55|920.75|931.55|920.75|931.55|920.75|1
1650312220000|2022-04-18 20:03:40|931.61|920.81|930.9|920.1|931.61|920.81|930.9|920.1|2
1650312230000|2022-04-18 20:03:50|931.03|920.23|931.46|920.66|931.52|920.72|931.03|920.23|8
1650312240000|2022-04-18 20:04:00|931.22|920.42|931.55|920.75|931.55|920.75|931.22|920.42|4
1650312260000|2022-04-18 20:04:20|931.57|920.77|931.75|920.95|931.75|920.95|931.57|920.77|2
1650312270000|2022-04-18 20:04:30|931.9|921.1|931.9|921.1|931.9|921.1|931.84|921.04|3
1650312300000|2022-04-18 20:05:00|932.08|921.28|932|921.2|932.08|921.28|932|921.2|2
1650312310000|2022-04-18 20:05:10|932.05|921.25|932.05|921.25|932.05|921.25|932.05|921.25|1
1650312340000|2022-04-18 20:05:40|932|921.2|932|921.2|932|921.2|932|921.2|1
1650312360000|2022-04-18 20:06:00|932.1|921.3|932.1|921.3|932.1|921.3|932.1|921.3|1
1650312380000|2022-04-18 20:06:20|932.25|921.45|932.25|921.45|932.25|921.45|932.25|921.45|1
1650312400000|2022-04-18 20:06:40|932.31|921.51|932.9|922.1|932.96|922.16|932.31|921.51|6
1650312410000|2022-04-18 20:06:50|932.96|922.16|933.02|922.22|933.02|922.22|932.9|922.1|4
1650312420000|2022-04-18 20:07:00|932.9|922.1|933.06|922.26|933.06|922.26|932.9|922.1|2
1650312460000|2022-04-18 20:07:40|933.15|922.35|933.57|922.77|933.57|922.77|933.15|922.35|4
1650312470000|2022-04-18 20:07:50|933.85|923.05|934.48|923.68|934.48|923.68|933.85|923.05|3
1650312480000|2022-04-18 20:08:00|934.28|923.48|933.9|923.1|934.28|923.48|933.9|923.1|2
1650312490000|2022-04-18 20:08:10|933.7|922.9|933.61|922.81|933.7|922.9|933.61|922.81|2
1650312500000|2022-04-18 20:08:20|933.11|922.31|933.11|922.31|933.11|922.31|933.11|922.31|1
1650312530000|2022-04-18 20:08:50|933.16|922.36|933.47|922.67|933.47|922.67|933.16|922.36|2
1650312540000|2022-04-18 20:09:00|933.41|922.61|933.47|922.67|933.71|922.91|933.41|922.61|3
1650312550000|2022-04-18 20:09:10|933.11|922.31|933.11|922.31|933.11|922.31|933.11|922.31|1
1650312560000|2022-04-18 20:09:20|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1650312580000|2022-04-18 20:09:40|933.06|922.26|933.06|922.26|933.06|922.26|932.9|922.1|3
1650312590000|2022-04-18 20:09:50|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1650312630000|2022-04-18 20:10:30|932.85|922.05|932.85|922.05|932.85|922.05|932.85|922.05|1
1650312640000|2022-04-18 20:10:40|932.4|921.6|932.4|921.6|932.4|921.6|932.4|921.6|1
1650312650000|2022-04-18 20:10:50|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1650312660000|2022-04-18 20:11:00|932.4|921.6|932.15|921.35|932.4|921.6|932.05|921.25|5
1650312670000|2022-04-18 20:11:10|932.55|921.75|931.9|921.1|932.55|921.75|931.9|921.1|5
1650312690000|2022-04-18 20:11:30|931.6|920.8|931.1|920.3|931.6|920.8|931.1|920.3|2
1650312700000|2022-04-18 20:11:40|931.2|920.4|931.9|921.1|931.9|921.1|931.2|920.4|3
1650312770000|2022-04-18 20:12:50|931.65|920.85|931.9|921.1|931.9|921.1|931.65|920.85|4
1650312800000|2022-04-18 20:13:20|931.91|921.11|932.67|921.87|932.67|921.87|931.9|921.1|4
1650312810000|2022-04-18 20:13:30|932.85|922.05|932.9|922.1|932.9|922.1|932.85|922.05|2
1650312820000|2022-04-18 20:13:40|932.59|921.79|931.9|921.1|932.59|921.79|931.9|921.1|3
1650312830000|2022-04-18 20:13:50|931.95|921.15|931.95|921.15|931.95|921.15|931.95|921.15|1
1650312840000|2022-04-18 20:14:00|932.05|921.25|932.05|921.25|932.05|921.25|932.05|921.25|1
1650312860000|2022-04-18 20:14:20|932.5|921.7|932.76|921.96|932.76|921.96|932.5|921.7|3
1650312870000|2022-04-18 20:14:30|932.85|922.05|932.85|922.05|932.85|922.05|932.85|922.05|1
1650312880000|2022-04-18 20:14:40|932.8|922|932.8|922|932.8|922|932.8|922|1
1650312890000|2022-04-18 20:14:50|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1650312900000|2022-04-18 20:15:00|932.78|921.98|932.9|922.1|932.9|922.1|932.78|921.98|2
1650312910000|2022-04-18 20:15:10|932.8|922|932.8|922|932.8|922|932.8|922|1
1650312920000|2022-04-18 20:15:20|932.86|922.06|932.86|922.06|932.86|922.06|932.86|922.06|1
1650312960000|2022-04-18 20:16:00|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1650312990000|2022-04-18 20:16:30|932.86|922.06|932.32|921.52|932.86|922.06|932.32|921.52|3
1650313000000|2022-04-18 20:16:40|932.1|921.3|932.1|921.3|932.1|921.3|932.1|921.3|1
1650313030000|2022-04-18 20:17:10|932.2|921.4|932.2|921.4|932.2|921.4|932.2|921.4|1
1650313040000|2022-04-18 20:17:20|932.35|921.55|932.35|921.55|932.35|921.55|932.35|921.55|1
1650313080000|2022-04-18 20:18:00|932.05|921.25|932.05|921.25|932.05|921.25|932.05|921.25|1
1650313140000|2022-04-18 20:19:00|932|921.2|932|921.2|932|921.2|932|921.2|1
1650313160000|2022-04-18 20:19:20|932.15|921.35|932.15|921.35|932.15|921.35|932.15|921.35|1
1650313170000|2022-04-18 20:19:30|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1650313230000|2022-04-18 20:20:30|931.95|921.15|931.95|921.15|931.95|921.15|931.95|921.15|1
1650313240000|2022-04-18 20:20:40|932|921.2|932|921.2|932|921.2|932|921.2|1
1650313260000|2022-04-18 20:21:00|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1650313290000|2022-04-18 20:21:30|931.98|921.18|931.98|921.18|931.98|921.18|931.98|921.18|1
1650313300000|2022-04-18 20:21:40|931.9|921.1|931.98|921.18|931.98|921.18|931.9|921.1|2
1650313310000|2022-04-18 20:21:50|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1650313440000|2022-04-18 20:24:00|931.53|920.73|930.9|920.1|931.53|920.73|930.9|920.1|3
1650313480000|2022-04-18 20:24:40|930.15|919.35|930.15|919.35|930.15|919.35|930.15|919.35|1
1650313530000|2022-04-18 20:25:30|930.65|919.85|930.65|919.85|930.65|919.85|930.65|919.85|1
1650313550000|2022-04-18 20:25:50|930.61|919.81|930.61|919.81|930.61|919.81|930.61|919.81|1
1650313560000|2022-04-18 20:26:00|930.65|919.85|930.9|920.1|930.9|920.1|930.65|919.85|2
1650313570000|2022-04-18 20:26:10|930.4|919.6|929.67|918.87|930.4|919.6|929.67|918.87|4
1650313580000|2022-04-18 20:26:20|929.27|918.47|929.67|918.87|929.67|918.87|929.27|918.47|3
1650313610000|2022-04-18 20:26:50|929.9|919.1|930.9|920.1|930.9|920.1|929.9|919.1|3
1650313620000|2022-04-18 20:27:00|930.75|919.95|930.9|920.1|930.9|920.1|930.75|919.95|3
1650313640000|2022-04-18 20:27:20|930.99|920.19|931.28|920.48|931.28|920.48|930.99|920.19|2
1650313650000|2022-04-18 20:27:30|931.4|920.6|931|920.2|931.4|920.6|931|920.2|2
1650313680000|2022-04-18 20:28:00|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650313690000|2022-04-18 20:28:10|930.85|920.05|930.85|920.05|930.85|920.05|930.85|920.05|1
1650313700000|2022-04-18 20:28:20|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650313720000|2022-04-18 20:28:40|930.96|920.16|931|920.2|931.4|920.6|930.9|920.1|6
1650313740000|2022-04-18 20:29:00|931.05|920.25|931.9|921.1|931.9|921.1|931.05|920.25|4
1650313770000|2022-04-18 20:29:30|931.85|921.05|931.1|920.3|931.85|921.05|931.1|920.3|3
1650313780000|2022-04-18 20:29:40|931.4|920.6|931.4|920.6|931.4|920.6|931.07|920.27|3
1650313900000|2022-04-18 20:31:40|931.96|921.16|931.96|921.16|931.96|921.16|931.96|921.16|1
1650313910000|2022-04-18 20:31:50|932.23|921.43|932.23|921.43|932.23|921.43|932.1|921.3|3
1650313920000|2022-04-18 20:32:00|932.05|921.25|931.95|921.15|932.05|921.25|931.95|921.15|2
1650313930000|2022-04-18 20:32:10|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1650314020000|2022-04-18 20:33:40|932.01|921.21|932.01|921.21|932.01|921.21|931.9|921.1|3
1650314030000|2022-04-18 20:33:50|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1650314130000|2022-04-18 20:35:30|931.85|921.05|931.85|921.05|931.85|921.05|931.85|921.05|1
1650314150000|2022-04-18 20:35:50|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1650314180000|2022-04-18 20:36:20|931.8|921|931.4|920.6|931.8|921|931.4|920.6|2
1650314210000|2022-04-18 20:36:50|931.25|920.45|931.4|920.6|931.4|920.6|931.23|920.43|3
1650314220000|2022-04-18 20:37:00|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1650314230000|2022-04-18 20:37:10|931.85|921.05|931.85|921.05|931.85|921.05|931.85|921.05|1
1650314250000|2022-04-18 20:37:30|931.8|921|931.8|921|931.8|921|931.8|921|1
1650314260000|2022-04-18 20:37:40|931.29|920.49|931.29|920.49|931.29|920.49|931.29|920.49|1
1650314280000|2022-04-18 20:38:00|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650314290000|2022-04-18 20:38:10|931.55|920.75|931.19|920.39|931.85|921.05|931.19|920.39|4
1650314300000|2022-04-18 20:38:20|931.69|920.89|931.69|920.89|931.69|920.89|931.69|920.89|1
1650314320000|2022-04-18 20:38:40|931.64|920.84|931.64|920.84|931.64|920.84|931.64|920.84|1
1650314330000|2022-04-18 20:38:50|931.85|921.05|930.9|920.1|931.85|921.05|930.9|920.1|3
1650314400000|2022-04-18 20:40:00|930.75|919.95|930.75|919.95|930.75|919.95|930.75|919.95|1
1650314410000|2022-04-18 20:40:10|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650314430000|2022-04-18 20:40:30|930.85|920.05|930.85|920.05|930.85|920.05|930.85|920.05|1
1650314460000|2022-04-18 20:41:00|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650314570000|2022-04-18 20:42:50|930.75|919.95|930.75|919.95|930.75|919.95|930.75|919.95|1
1650314580000|2022-04-18 20:43:00|930.76|919.96|930.9|920.1|930.9|920.1|930.75|919.95|3
1650314630000|2022-04-18 20:43:50|930.99|920.19|930.99|920.19|930.99|920.19|930.99|920.19|1
1650314700000|2022-04-18 20:45:00|931.1|920.3|931.1|920.3|931.1|920.3|931.1|920.3|1
1650314710000|2022-04-18 20:45:10|930.99|920.19|930.99|920.19|930.99|920.19|930.99|920.19|1
1650314730000|2022-04-18 20:45:30|930.92|920.12|930.99|920.19|930.99|920.19|930.92|920.12|2
1650314740000|2022-04-18 20:45:40|930.45|919.65|930.45|919.65|930.45|919.65|930.45|919.65|1
1650314750000|2022-04-18 20:45:50|930.9|920.1|930.9|920.1|930.95|920.15|930.9|920.1|4
1650314760000|2022-04-18 20:46:00|930.99|920.19|930.9|920.1|930.99|920.19|930.9|920.1|2
1650314770000|2022-04-18 20:46:10|930.75|919.95|930.34|919.54|930.75|919.95|930.34|919.54|2
1650314780000|2022-04-18 20:46:20|930.39|919.59|930.85|920.05|930.85|920.05|930.39|919.59|3
1650314820000|2022-04-18 20:47:00|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650314830000|2022-04-18 20:47:10|930.85|920.05|930.95|920.15|931.4|920.6|930.85|920.05|4
1650314840000|2022-04-18 20:47:20|931.13|920.33|931.13|920.33|931.13|920.33|931.13|920.33|1
1650314850000|2022-04-18 20:47:30|931.08|920.28|931.08|920.28|931.08|920.28|931.08|920.28|1
1650314870000|2022-04-18 20:47:50|931.11|920.31|931.9|921.1|931.9|921.1|931.09|920.29|4
1650314940000|2022-04-18 20:49:00|931.59|920.79|931.41|920.61|931.59|920.79|931.41|920.61|2
1650314950000|2022-04-18 20:49:10|931.23|920.43|930.96|920.16|931.23|920.43|930.9|920.1|3
1650314960000|2022-04-18 20:49:20|930.93|920.13|930.93|920.13|930.93|920.13|930.93|920.13|1
1650314970000|2022-04-18 20:49:30|930.25|919.45|930.9|920.1|930.9|920.1|930.25|919.45|3
1650314980000|2022-04-18 20:49:40|930.96|920.16|930.96|920.16|930.96|920.16|930.96|920.16|1
1650315020000|2022-04-18 20:50:20|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650315090000|2022-04-18 20:51:30|930.95|920.15|930.95|920.15|930.95|920.15|930.95|920.15|1
1650315180000|2022-04-18 20:53:00|931|920.2|931|920.2|931|920.2|931|920.2|1
1650315230000|2022-04-18 20:53:50|931.1|920.3|931.48|920.68|931.48|920.68|931.1|920.3|3
1650315240000|2022-04-18 20:54:00|931.6|920.8|931.6|920.8|931.6|920.8|931.6|920.8|1
1650315250000|2022-04-18 20:54:10|931.9|921.1|931.8|921|931.9|921.1|931.8|921|2
1650315260000|2022-04-18 20:54:20|931.05|920.25|931.05|920.25|931.05|920.25|931.05|920.25|1
1650315280000|2022-04-18 20:54:40|931.15|920.35|931.15|920.35|931.15|920.35|931.15|920.35|1
1650315300000|2022-04-18 20:55:00|931.41|920.61|931.41|920.61|931.41|920.61|931.41|920.61|1
1650315320000|2022-04-18 20:55:20|931.4|920.6|931.45|920.65|931.45|920.65|931.4|920.6|2
1650315360000|2022-04-18 20:56:00|931.35|920.55|931.35|920.55|931.35|920.55|931.35|920.55|1
1650315380000|2022-04-18 20:56:20|931.55|920.75|931.55|920.75|931.55|920.75|931.55|920.75|1
1650315420000|2022-04-18 20:57:00|931.6|920.8|931.6|920.8|931.6|920.8|931.6|920.8|1
1650315430000|2022-04-18 20:57:10|931.55|920.75|931.05|920.25|931.65|920.85|931.05|920.25|3
1650315480000|2022-04-18 20:58:00|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650315570000|2022-04-18 20:59:30|930.89|920.09|930.89|920.09|930.9|920.1|930.89|920.09|3
1650315590000|2022-04-18 20:59:50|930.9|920.1|930.9|920.1|930.9|920.1|930.89|920.09|3
1650315600000|2022-04-18 21:00:00|930.92|920.12|930.91|920.11|930.94|920.14|930.91|920.11|3
1650315620000|2022-04-18 21:00:20|930.96|920.16|930.98|920.18|930.98|920.18|930.96|920.16|5
1650315630000|2022-04-18 21:00:30|931.06|920.26|931.1|920.3|931.1|920.3|931.06|920.26|2
1650315650000|2022-04-18 21:00:50|931.12|920.32|931.12|920.32|931.12|920.32|931.12|920.32|1
1650315660000|2022-04-18 21:01:00|931.09|920.29|931.15|920.35|931.15|920.35|931.09|920.29|2
1650315680000|2022-04-18 21:01:20|931.16|920.36|931.17|920.37|931.17|920.37|931.16|920.36|2
1650315720000|2022-04-18 21:02:00|931.25|920.45|931.77|920.97|931.78|920.98|931.25|920.45|4
1650315730000|2022-04-18 21:02:10|931.78|920.98|931.78|920.98|931.78|920.98|931.78|920.98|1
1650315750000|2022-04-18 21:02:30|931.79|920.99|931.83|921.03|931.83|921.03|931.79|920.99|2
1650315760000|2022-04-18 21:02:40|931.84|921.04|931.84|921.04|931.84|921.04|931.84|921.04|1
1650315780000|2022-04-18 21:03:00|932|921.2|932.06|921.26|932.06|921.26|932|921.2|4
1650315790000|2022-04-18 21:03:10|932.07|921.27|932.07|921.27|932.07|921.27|932.07|921.27|1
1650315820000|2022-04-18 21:03:40|932.03|921.23|932.05|921.25|932.05|921.25|932.03|921.23|2
1650315840000|2022-04-18 21:04:00|932.06|921.26|932.06|921.26|932.06|921.26|932.06|921.26|1
1650315850000|2022-04-18 21:04:10|932.15|921.35|932.35|921.55|932.35|921.55|932.15|921.35|2
1650315860000|2022-04-18 21:04:20|932.71|921.91|932.86|922.06|932.86|922.06|932.71|921.91|3
1650315890000|2022-04-18 21:04:50|933.09|922.29|932.81|922.01|933.09|922.29|932.81|922.01|4
1650315900000|2022-04-18 21:05:00|932.51|921.71|932.75|921.95|932.75|921.95|932.51|921.71|2
1650315910000|2022-04-18 21:05:10|932.74|921.94|932.45|921.65|932.74|921.94|932.44|921.64|4
1650315920000|2022-04-18 21:05:20|932.44|921.64|932.45|921.65|932.45|921.65|932.44|921.64|4
1650315930000|2022-04-18 21:05:30|932.07|921.27|932.14|921.34|932.16|921.36|932.07|921.27|3
1650315950000|2022-04-18 21:05:50|932.15|921.35|932.13|921.33|932.15|921.35|932.13|921.33|3
1650315960000|2022-04-18 21:06:00|932.05|921.25|932.15|921.35|932.15|921.35|932.05|921.25|2
1650315970000|2022-04-18 21:06:10|932.28|921.48|932.92|922.12|932.93|922.13|932.28|921.48|7
1650315980000|2022-04-18 21:06:20|932.9|922.1|932.89|922.09|932.9|922.1|932.89|922.09|2
1650315990000|2022-04-18 21:06:30|932.91|922.11|932.91|922.11|932.91|922.11|932.91|922.11|1
1650316000000|2022-04-18 21:06:40|932.92|922.12|932.87|922.07|932.92|922.12|932.83|922.03|3
1650316010000|2022-04-18 21:06:50|932.97|922.17|932.92|922.12|932.97|922.17|932.92|922.12|2
1650316020000|2022-04-18 21:07:00|932.95|922.15|932.92|922.12|932.98|922.18|932.92|922.12|4
1650316030000|2022-04-18 21:07:10|932.87|922.07|932.87|922.07|932.87|922.07|932.87|922.07|1
1650316070000|2022-04-18 21:07:50|932.92|922.12|932.92|922.12|932.92|922.12|932.92|922.12|1
1650316080000|2022-04-18 21:08:00|932.93|922.13|932.93|922.13|932.93|922.13|932.93|922.13|1
1650316110000|2022-04-18 21:08:30|933.01|922.21|933.04|922.24|933.04|922.24|933.01|922.21|2
1650316140000|2022-04-18 21:09:00|933.08|922.28|933.08|922.28|933.08|922.28|933.08|922.28|1
1650316150000|2022-04-18 21:09:10|933.14|922.34|933.1|922.3|933.15|922.35|933.1|922.3|3
1650316160000|2022-04-18 21:09:20|933.09|922.29|932.8|922|933.09|922.29|932.8|922|4
1650316170000|2022-04-18 21:09:30|932.77|921.97|932.39|921.59|932.77|921.97|932.38|921.58|14
1650316180000|2022-04-18 21:09:40|932.38|921.58|932.04|921.24|932.39|921.59|932.04|921.24|9
1650316190000|2022-04-18 21:09:50|931.92|921.12|931.91|921.11|931.92|921.12|931.91|921.11|2
1650316200000|2022-04-18 21:10:00|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1650316340000|2022-04-18 21:12:20|931.95|921.15|931.95|921.15|931.95|921.15|931.95|921.15|1
1650316380000|2022-04-18 21:13:00|931.97|921.17|931.97|921.17|931.97|921.17|931.97|921.17|1
1650316390000|2022-04-18 21:13:10|932.31|921.51|932.31|921.51|932.31|921.51|932.31|921.51|1
1650316410000|2022-04-18 21:13:30|932.1|921.3|932.1|921.3|932.1|921.3|932.1|921.3|1
1650316420000|2022-04-18 21:13:40|932.05|921.25|932.05|921.25|932.05|921.25|932.05|921.25|1
1650316430000|2022-04-18 21:13:50|932.4|921.6|932.4|921.6|932.4|921.6|932.4|921.6|1
1650316440000|2022-04-18 21:14:00|932.05|921.25|932.4|921.6|932.4|921.6|932.05|921.25|2
1650316450000|2022-04-18 21:14:10|932.05|921.25|932.05|921.25|932.05|921.25|932.05|921.25|1
1650316460000|2022-04-18 21:14:20|931.95|921.15|932.17|921.37|932.17|921.37|931.95|921.15|2
1650316530000|2022-04-18 21:15:30|931.95|921.15|931.95|921.15|931.95|921.15|931.95|921.15|1
1650316590000|2022-04-18 21:16:30|932|921.2|932|921.2|932|921.2|932|921.2|1
1650316620000|2022-04-18 21:17:00|931.95|921.15|931.95|921.15|931.95|921.15|931.95|921.15|1
1650316670000|2022-04-18 21:17:50|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1650316680000|2022-04-18 21:18:00|932.23|921.43|932.23|921.43|932.23|921.43|932.1|921.3|3
1650316690000|2022-04-18 21:18:10|932.53|921.73|932.53|921.73|932.53|921.73|932.05|921.25|3
1650316700000|2022-04-18 21:18:20|932.9|922.1|932.53|921.73|932.9|922.1|932.53|921.73|2
1650316720000|2022-04-18 21:18:40|932.9|922.1|933.95|923.15|933.95|923.15|932.9|922.1|10
1650316740000|2022-04-18 21:19:00|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650316810000|2022-04-18 21:20:10|933.99|923.19|933.99|923.19|933.99|923.19|933.99|923.19|1
1650316840000|2022-04-18 21:20:40|934.49|923.69|936.7|925.9|936.7|925.9|934.49|923.69|10
1650316850000|2022-04-18 21:20:50|936.29|925.49|936.7|925.9|936.7|925.9|936.29|925.49|2
1650316860000|2022-04-18 21:21:00|936.58|925.78|936.58|925.78|936.58|925.78|936.58|925.78|1
1650316880000|2022-04-18 21:21:20|936.7|925.9|936.7|925.9|936.7|925.9|936.7|925.9|1
1650316890000|2022-04-18 21:21:30|936.75|925.95|936.6|925.8|936.75|925.95|936.6|925.8|2
1650316910000|2022-04-18 21:21:50|936.48|925.68|936.48|925.68|936.48|925.68|936.48|925.68|1
1650316930000|2022-04-18 21:22:10|936.17|925.37|936.16|925.36|936.17|925.37|936.16|925.36|2
1650316940000|2022-04-18 21:22:20|936.17|925.37|936.33|925.53|936.33|925.53|936.17|925.37|2
1650316960000|2022-04-18 21:22:40|936.58|925.78|936.58|925.78|936.58|925.78|936.58|925.78|1
1650316970000|2022-04-18 21:22:50|936.8|926|936.8|926|936.8|926|936.8|926|1
1650316980000|2022-04-18 21:23:00|936.7|925.9|936.58|925.78|936.7|925.9|936.58|925.78|2
1650316990000|2022-04-18 21:23:10|936.49|925.69|936.08|925.28|936.49|925.69|936.08|925.28|3
1650317000000|2022-04-18 21:23:20|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1650317010000|2022-04-18 21:23:30|936|925.2|936|925.2|936|925.2|936|925.2|1
1650317020000|2022-04-18 21:23:40|935.95|925.15|935.95|925.15|935.95|925.15|935.95|925.15|1
1650317040000|2022-04-18 21:24:00|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1650317100000|2022-04-18 21:25:00|936.05|925.25|936.05|925.25|936.05|925.25|936.05|925.25|1
1650317110000|2022-04-18 21:25:10|936|925.2|936|925.2|936|925.2|936|925.2|1
1650317150000|2022-04-18 21:25:50|936.15|925.35|936.26|925.46|936.41|925.61|936.15|925.35|3
1650317160000|2022-04-18 21:26:00|936.1|925.3|936.1|925.3|936.1|925.3|936.1|925.3|1
1650317170000|2022-04-18 21:26:10|936.05|925.25|936.05|925.25|936.05|925.25|936.05|925.25|1
1650317210000|2022-04-18 21:26:50|936|925.2|936|925.2|936|925.2|936|925.2|1
1650317260000|2022-04-18 21:27:40|936.12|925.32|936|925.2|936.12|925.32|936|925.2|8
1650317270000|2022-04-18 21:27:50|936.12|925.32|936|925.2|936.12|925.32|936|925.2|14
1650317280000|2022-04-18 21:28:00|936.12|925.32|936.28|925.48|936.28|925.48|936|925.2|10
1650317290000|2022-04-18 21:28:10|936.33|925.53|936.1|925.3|936.33|925.53|936.1|925.3|2
1650317330000|2022-04-18 21:28:50|936.25|925.45|936.58|925.78|936.58|925.78|936.25|925.45|3
1650317390000|2022-04-18 21:29:50|936.65|925.85|936.65|925.85|936.65|925.85|936.65|925.85|1
1650317400000|2022-04-18 21:30:00|936.7|925.9|936.7|925.9|936.7|925.9|936.7|925.9|1
1650317420000|2022-04-18 21:30:20|936.8|926|936.8|926|936.8|926|936.8|926|1
1650317430000|2022-04-18 21:30:30|936.7|925.9|936.7|925.9|936.7|925.9|936.7|925.9|1
1650317440000|2022-04-18 21:30:40|936.65|925.85|936.85|926.05|936.85|926.05|936.65|925.85|2
1650317460000|2022-04-18 21:31:00|936.92|926.12|936.9|926.1|936.92|926.12|936.9|926.1|2
1650317490000|2022-04-18 21:31:30|936.93|926.13|936.93|926.13|936.93|926.13|936.93|926.13|1
1650317540000|2022-04-18 21:32:20|937.08|926.28|937.08|926.28|937.08|926.28|937.08|926.28|1
1650317570000|2022-04-18 21:32:50|937.2|926.4|937.08|926.28|937.23|926.43|937.08|926.28|4
1650317580000|2022-04-18 21:33:00|937.17|926.37|937.08|926.28|937.2|926.4|937.08|926.28|4
1650317600000|2022-04-18 21:33:20|937.22|926.42|937.08|926.28|937.28|926.48|937.08|926.28|4
1650317640000|2022-04-18 21:34:00|937.86|927.06|937.86|927.06|937.86|927.06|937.86|927.06|1
1650317650000|2022-04-18 21:34:10|937.89|927.09|937.89|927.09|937.89|927.09|937.86|927.06|3
1650317660000|2022-04-18 21:34:20|937.86|927.06|937.89|927.09|937.89|927.09|937.86|927.06|4
1650317670000|2022-04-18 21:34:30|937.86|927.06|937.86|927.06|937.89|927.09|937.86|927.06|15
1650317690000|2022-04-18 21:34:50|937.88|927.08|937.88|927.08|937.88|927.08|937.86|927.06|7
1650317700000|2022-04-18 21:35:00|937.86|927.06|937.89|927.09|938.11|927.31|937.86|927.06|8
1650317710000|2022-04-18 21:35:10|937.86|927.06|937.89|927.09|937.89|927.09|937.86|927.06|2
1650317740000|2022-04-18 21:35:40|938.2|927.4|938.2|927.4|938.2|927.4|938.2|927.4|1
1650317760000|2022-04-18 21:36:00|938.37|927.57|938.25|927.45|938.37|927.57|938.25|927.45|2
1650317770000|2022-04-18 21:36:10|938.45|927.65|937.9|927.1|938.45|927.65|937.9|927.1|2
1650317780000|2022-04-18 21:36:20|938.5|927.7|937.9|927.1|938.5|927.7|937.9|927.1|3
1650317790000|2022-04-18 21:36:30|938.45|927.65|937.9|927.1|938.45|927.65|937.9|927.1|2
1650317800000|2022-04-18 21:36:40|938.4|927.6|937.9|927.1|938.4|927.6|937.9|927.1|2
1650317810000|2022-04-18 21:36:50|938.4|927.6|937.9|927.1|938.4|927.6|937.9|927.1|3
1650317820000|2022-04-18 21:37:00|938.5|927.7|938.85|928.05|938.85|928.05|938.5|927.7|2
1650317840000|2022-04-18 21:37:20|938.4|927.6|938.4|927.6|938.4|927.6|938.4|927.6|1
1650317870000|2022-04-18 21:37:50|938.85|928.05|938.85|928.05|938.85|928.05|938.85|928.05|1
1650317880000|2022-04-18 21:38:00|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1650318000000|2022-04-18 21:40:00|938.85|928.05|938.4|927.6|938.85|928.05|938.4|927.6|2
1650318030000|2022-04-18 21:40:30|937.85|927.05|937.85|927.05|937.85|927.05|937.85|927.05|1
1650318040000|2022-04-18 21:40:40|937.8|927|937.8|927|937.8|927|937.8|927|1
1650318050000|2022-04-18 21:40:50|937.4|926.6|937.4|926.6|937.6|926.8|937.4|926.6|4
1650318060000|2022-04-18 21:41:00|937.3|926.5|937.4|926.6|937.41|926.61|937.3|926.5|3
1650318070000|2022-04-18 21:41:10|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650318110000|2022-04-18 21:41:50|936.8|926|936.8|926|936.8|926|936.8|926|1
1650318180000|2022-04-18 21:43:00|936.85|926.05|936.85|926.05|936.85|926.05|936.85|926.05|1
1650318210000|2022-04-18 21:43:30|936.99|926.19|936.99|926.19|936.99|926.19|936.99|926.19|1
1650318220000|2022-04-18 21:43:40|937.1|926.3|937.24|926.44|937.24|926.44|937.1|926.3|2
1650318230000|2022-04-18 21:43:50|937.2|926.4|937.45|926.65|937.52|926.72|937.2|926.4|3
1650318240000|2022-04-18 21:44:00|937.47|926.67|937.4|926.6|937.47|926.67|937.4|926.6|4
1650318280000|2022-04-18 21:44:40|937.26|926.46|937.26|926.46|937.26|926.46|937.26|926.46|1
1650318290000|2022-04-18 21:44:50|937.15|926.35|937.15|926.35|937.15|926.35|937.15|926.35|1
1650318300000|2022-04-18 21:45:00|937.47|926.67|937.4|926.6|937.47|926.67|937.15|926.35|3
1650318310000|2022-04-18 21:45:10|937.15|926.35|936.9|926.1|937.4|926.6|936.9|926.1|4
1650318340000|2022-04-18 21:45:40|936.86|926.06|936.82|926.02|936.86|926.06|936.75|925.95|4
1650318350000|2022-04-18 21:45:50|936.75|925.95|936.82|926.02|936.82|926.02|936.75|925.95|3
1650318360000|2022-04-18 21:46:00|936.05|925.25|936.05|925.25|936.05|925.25|936.05|925.25|1
1650318370000|2022-04-18 21:46:10|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1650318390000|2022-04-18 21:46:30|936.8|926|936.8|926|936.8|926|936.8|926|1
1650318400000|2022-04-18 21:46:40|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650318420000|2022-04-18 21:47:00|936.58|925.78|936.9|926.1|936.9|926.1|936.58|925.78|2
1650318480000|2022-04-18 21:48:00|936.71|925.91|936.9|926.1|936.9|926.1|936.3|925.5|3
1650318530000|2022-04-18 21:48:50|936.4|925.6|936.1|925.3|936.4|925.6|936.1|925.3|2
1650318540000|2022-04-18 21:49:00|936.18|925.38|936.1|925.3|936.37|925.57|936.1|925.3|3
1650318560000|2022-04-18 21:49:20|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1650318570000|2022-04-18 21:49:30|936.01|925.21|935.9|925.1|936.01|925.21|935.9|925.1|2
1650318590000|2022-04-18 21:49:50|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1650318600000|2022-04-18 21:50:00|936.55|925.75|936.55|925.75|936.55|925.75|936.55|925.75|1
1650318620000|2022-04-18 21:50:20|936.7|925.9|936.7|925.9|936.7|925.9|936.7|925.9|1
1650318630000|2022-04-18 21:50:30|936.9|926.1|936.9|926.1|937.31|926.51|936.9|926.1|5
1650318640000|2022-04-18 21:50:40|936.86|926.06|936.86|926.06|936.86|926.06|936.86|926.06|1
1650318650000|2022-04-18 21:50:50|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650318890000|2022-04-18 21:54:50|936.98|926.18|936.98|926.18|937.14|926.34|936.98|926.18|3
1650318900000|2022-04-18 21:55:00|937.49|926.69|937.68|926.88|937.68|926.88|937.04|926.24|4
1650318910000|2022-04-18 21:55:10|937.8|927|937.8|927|937.8|927|937.8|927|1
1650318950000|2022-04-18 21:55:50|937.67|926.87|936.95|926.15|937.67|926.87|936.95|926.15|2
1650318980000|2022-04-18 21:56:20|937.17|926.37|937.17|926.37|937.17|926.37|937.17|926.37|1
1650318990000|2022-04-18 21:56:30|936.95|926.15|936.95|926.15|936.95|926.15|936.95|926.15|1
1650319050000|2022-04-18 21:57:30|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650319160000|2022-04-18 21:59:20|937.01|926.21|937.17|926.37|937.28|926.48|937.01|926.21|3
1650319200000|2022-04-18 22:00:00|936.85|926.05|936.85|926.05|936.85|926.05|936.85|926.05|1
1650319260000|2022-04-18 22:01:00|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650319280000|2022-04-18 22:01:20|937.4|926.6|937.4|926.6|937.4|926.6|937.4|926.6|1
1650319320000|2022-04-18 22:02:00|937.8|927|937.8|927|937.8|927|937.8|927|1
1650319330000|2022-04-18 22:02:10|937.63|926.83|936.9|926.1|937.63|926.83|936.9|926.1|7
1650319340000|2022-04-18 22:02:20|937.02|926.22|937.02|926.22|937.02|926.22|937.02|926.22|1
1650319390000|2022-04-18 22:03:10|937|926.2|937.06|926.26|937.34|926.54|937|926.2|4
1650319400000|2022-04-18 22:03:20|936.99|926.19|937.16|926.36|937.31|926.51|936.9|926.1|4
1650319420000|2022-04-18 22:03:40|936.9|926.1|936.99|926.19|937.37|926.57|936.9|926.1|7
1650319430000|2022-04-18 22:03:50|937.08|926.28|937.08|926.28|937.32|926.52|937.08|926.28|3
1650319440000|2022-04-18 22:04:00|936.97|926.17|937.08|926.28|937.08|926.28|936.97|926.17|2
1650319450000|2022-04-18 22:04:10|936.9|926.1|936.9|926.1|937.36|926.56|936.9|926.1|7
1650319460000|2022-04-18 22:04:20|937.08|926.28|937.08|926.28|937.08|926.28|936.9|926.1|3
1650319470000|2022-04-18 22:04:30|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650319500000|2022-04-18 22:05:00|936.8|926|936.8|926|936.8|926|936.8|926|1
1650319510000|2022-04-18 22:05:10|936.51|925.71|936.25|925.45|936.51|925.71|936.25|925.45|2
1650319520000|2022-04-18 22:05:20|936.11|925.31|936.11|925.31|936.11|925.31|936.11|925.31|1
1650319530000|2022-04-18 22:05:30|936.51|925.71|936.11|925.31|936.51|925.71|936.11|925.31|4
1650319540000|2022-04-18 22:05:40|936.34|925.54|936.5|925.7|936.5|925.7|936.34|925.54|2
1650319560000|2022-04-18 22:06:00|936.35|925.55|936.4|925.6|936.78|925.98|936.35|925.55|4
1650319580000|2022-04-18 22:06:20|936.24|925.44|936.24|925.44|936.25|925.45|936.24|925.44|3
1650319590000|2022-04-18 22:06:30|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1650319600000|2022-04-18 22:06:40|935.7|924.9|935.7|924.9|935.7|924.9|935.7|924.9|1
1650319610000|2022-04-18 22:06:50|935.8|925|935.8|925|935.8|925|935.8|925|1
1650319620000|2022-04-18 22:07:00|935.65|924.85|936.03|925.23|936.04|925.24|935.65|924.85|5
1650319630000|2022-04-18 22:07:10|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1650319640000|2022-04-18 22:07:20|936.02|925.22|936.02|925.22|936.02|925.22|935.9|925.1|3
1650319650000|2022-04-18 22:07:30|935.9|925.1|935.9|925.1|936.05|925.25|935.9|925.1|3
1650319710000|2022-04-18 22:08:30|936.2|925.4|936.16|925.36|936.45|925.65|936.16|925.36|5
1650319720000|2022-04-18 22:08:40|936.19|925.39|936.16|925.36|936.19|925.39|936.16|925.36|2
1650319730000|2022-04-18 22:08:50|936.4|925.6|936.22|925.42|936.4|925.6|936.22|925.42|2
1650319740000|2022-04-18 22:09:00|936.13|925.33|936.4|925.6|936.62|925.82|936.13|925.33|4
1650319790000|2022-04-18 22:09:50|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650319800000|2022-04-18 22:10:00|937|926.2|938|927.2|938|927.2|936.9|926.1|4
1650319820000|2022-04-18 22:10:20|938.17|927.37|938.17|927.37|938.17|927.37|938.17|927.37|1
1650319850000|2022-04-18 22:10:50|937.9|927.1|938|927.2|938.31|927.51|937.9|927.1|6
1650319860000|2022-04-18 22:11:00|938.2|927.4|938.06|927.26|938.56|927.76|938.06|927.26|4
1650319870000|2022-04-18 22:11:10|938.11|927.31|938.9|928.1|938.9|928.1|938.11|927.31|3
1650319910000|2022-04-18 22:11:50|938.85|928.05|938.78|927.98|938.85|928.05|938.78|927.98|2
1650319920000|2022-04-18 22:12:00|938.73|927.93|938.28|927.48|938.78|927.98|938.28|927.48|3
1650319980000|2022-04-18 22:13:00|938|927.2|938|927.2|938|927.2|938|927.2|1
1650320020000|2022-04-18 22:13:40|937.9|927.1|937.66|926.86|937.9|927.1|937.66|926.86|4
1650320040000|2022-04-18 22:14:00|937.21|926.41|937.21|926.41|937.21|926.41|937.21|926.41|1
1650320050000|2022-04-18 22:14:10|937.4|926.6|937.4|926.6|937.4|926.6|937.4|926.6|1
1650320070000|2022-04-18 22:14:30|937.85|927.05|937.4|926.6|937.85|927.05|937.4|926.6|2
1650320100000|2022-04-18 22:15:00|937.64|926.84|937.4|926.6|937.64|926.84|937.1|926.3|3
1650320110000|2022-04-18 22:15:10|937|926.2|937.31|926.51|937.31|926.51|937|926.2|2
1650320120000|2022-04-18 22:15:20|937.29|926.49|937.4|926.6|937.4|926.6|937.29|926.49|2
1650320130000|2022-04-18 22:15:30|937.28|926.48|937.8|927|937.8|927|937.28|926.48|4
1650320140000|2022-04-18 22:15:40|937.73|926.93|937.6|926.8|937.73|926.93|937.33|926.53|3
1650320150000|2022-04-18 22:15:50|937.71|926.91|937.3|926.5|937.71|926.91|937.3|926.5|5
1650320160000|2022-04-18 22:16:00|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650320260000|2022-04-18 22:17:40|936.85|926.05|936.85|926.05|936.85|926.05|936.85|926.05|1
1650320280000|2022-04-18 22:18:00|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650320330000|2022-04-18 22:18:50|936.4|925.6|936.4|925.6|936.68|925.88|936.21|925.41|4
1650320340000|2022-04-18 22:19:00|936.68|925.88|936.4|925.6|936.68|925.88|936.21|925.41|3
1650320350000|2022-04-18 22:19:10|936.11|925.31|936.4|925.6|936.85|926.05|936.11|925.31|4
1650320370000|2022-04-18 22:19:30|936.5|925.7|937.02|926.22|937.02|926.22|936.5|925.7|6
1650320380000|2022-04-18 22:19:40|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650320400000|2022-04-18 22:20:00|937.18|926.38|937.18|926.38|937.18|926.38|937.18|926.38|1
1650320410000|2022-04-18 22:20:10|937.31|926.51|937.2|926.4|937.31|926.51|937.2|926.4|2
1650320420000|2022-04-18 22:20:20|937.31|926.51|937.18|926.38|937.31|926.51|937.18|926.38|2
1650320430000|2022-04-18 22:20:30|937.22|926.42|937.22|926.42|937.22|926.42|937.22|926.42|1
1650320440000|2022-04-18 22:20:40|937.52|926.72|937.19|926.39|937.52|926.72|937.19|926.39|3
1650320450000|2022-04-18 22:20:50|937.4|926.6|937.85|927.05|937.85|927.05|937.4|926.6|3
1650320460000|2022-04-18 22:21:00|938|927.2|938|927.2|938|927.2|938|927.2|1
1650320480000|2022-04-18 22:21:20|938.17|927.37|938.26|927.46|938.49|927.69|938.17|927.37|5
1650320520000|2022-04-18 22:22:00|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1650320570000|2022-04-18 22:22:50|937.95|927.15|937.95|927.15|937.95|927.15|937.95|927.15|1
1650320590000|2022-04-18 22:23:10|938.22|927.42|938.4|927.6|938.4|927.6|938.22|927.42|2
1650320600000|2022-04-18 22:23:20|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1650320880000|2022-04-18 22:28:00|938.29|927.49|937.95|927.15|938.29|927.49|937.95|927.15|2
1650320940000|2022-04-18 22:29:00|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1650321020000|2022-04-18 22:30:20|938.05|927.25|937.9|927.1|938.05|927.25|937.9|927.1|2
1650321040000|2022-04-18 22:30:40|937.1|926.3|937.28|926.48|937.28|926.48|937.1|926.3|2
1650321060000|2022-04-18 22:31:00|937.05|926.25|937.05|926.25|937.05|926.25|937.05|926.25|1
1650321100000|2022-04-18 22:31:40|937.08|926.28|937.08|926.28|937.08|926.28|937.08|926.28|1
1650321130000|2022-04-18 22:32:10|936.94|926.14|936.8|926|936.94|926.14|936.8|926|3
1650321160000|2022-04-18 22:32:40|936.05|925.25|936.05|925.25|936.05|925.25|936.05|925.25|1
1650321170000|2022-04-18 22:32:50|935.4|924.6|935.4|924.6|935.4|924.6|935.4|924.6|1
1650321180000|2022-04-18 22:33:00|935.29|924.49|934.9|924.1|935.4|924.6|934.76|923.96|6
1650321190000|2022-04-18 22:33:10|934.78|923.98|934.78|923.98|934.78|923.98|934.78|923.98|1
1650321200000|2022-04-18 22:33:20|934.85|924.05|934.85|924.05|934.85|924.05|934.85|924.05|1
1650321230000|2022-04-18 22:33:50|934.9|924.1|935.75|924.95|935.75|924.95|934.9|924.1|2
1650321240000|2022-04-18 22:34:00|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1650321250000|2022-04-18 22:34:10|936.07|925.27|936.07|925.27|936.07|925.27|935.9|925.1|3
1650321260000|2022-04-18 22:34:20|936|925.2|936|925.2|936|925.2|936|925.2|1
1650321270000|2022-04-18 22:34:30|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1650321280000|2022-04-18 22:34:40|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650321360000|2022-04-18 22:36:00|936.69|925.89|936.4|925.6|936.69|925.89|936.4|925.6|2
1650321390000|2022-04-18 22:36:30|936|925.2|936|925.2|936|925.2|936|925.2|1
1650321400000|2022-04-18 22:36:40|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1650321420000|2022-04-18 22:37:00|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650321530000|2022-04-18 22:38:50|936.85|926.05|936.85|926.05|936.85|926.05|936.85|926.05|1
1650321540000|2022-04-18 22:39:00|936.8|926|936.8|926|936.8|926|936.8|926|1
1650321550000|2022-04-18 22:39:10|936.85|926.05|936.85|926.05|936.85|926.05|936.85|926.05|1
1650321590000|2022-04-18 22:39:50|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1650321600000|2022-04-18 22:40:00|936.25|925.45|936.25|925.45|936.25|925.45|936.25|925.45|1
1650321610000|2022-04-18 22:40:10|935.95|925.15|936|925.2|936|925.2|935.95|925.15|2
1650321620000|2022-04-18 22:40:20|936.05|925.25|936.05|925.25|936.05|925.25|936.05|925.25|1
1650321660000|2022-04-18 22:41:00|936.2|925.4|936.2|925.4|936.2|925.4|936.2|925.4|1
1650321700000|2022-04-18 22:41:40|936.1|925.3|936.1|925.3|936.1|925.3|936.1|925.3|1
1650321720000|2022-04-18 22:42:00|936.16|925.36|936.8|926|936.8|926|936.16|925.36|2
1650321770000|2022-04-18 22:42:50|936.45|925.65|936.45|925.65|936.45|925.65|936.45|925.65|1
1650321780000|2022-04-18 22:43:00|935.95|925.15|935.95|925.15|935.95|925.15|935.95|925.15|1
1650321790000|2022-04-18 22:43:10|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1650321820000|2022-04-18 22:43:40|935.8|925|935.8|925|935.8|925|935.8|925|1
1650321950000|2022-04-18 22:45:50|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1650322050000|2022-04-18 22:47:30|936.08|925.28|936.22|925.42|936.22|925.42|936.08|925.28|2
1650322070000|2022-04-18 22:47:50|936.4|925.6|936.66|925.86|936.66|925.86|936.4|925.6|3
1650322080000|2022-04-18 22:48:00|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650322140000|2022-04-18 22:49:00|937|926.2|937|926.2|937|926.2|937|926.2|1
1650322190000|2022-04-18 22:49:50|936.95|926.15|936.95|926.15|936.95|926.15|936.95|926.15|1
1650322200000|2022-04-18 22:50:00|936.85|926.05|936.63|925.83|936.85|926.05|936.49|925.69|7
1650322210000|2022-04-18 22:50:10|936.64|925.84|936.64|925.84|936.64|925.84|936.63|925.83|3
1650322220000|2022-04-18 22:50:20|936.57|925.77|936.57|925.77|936.57|925.77|936.57|925.77|1
1650322230000|2022-04-18 22:50:30|936.07|925.27|936.07|925.27|936.07|925.27|936.07|925.27|1
1650322240000|2022-04-18 22:50:40|936.17|925.37|936.17|925.37|936.17|925.37|936.17|925.37|1
1650322250000|2022-04-18 22:50:50|936.26|925.46|936.84|926.04|936.87|926.07|936.26|925.46|4
1650322260000|2022-04-18 22:51:00|937.4|926.6|938.4|927.6|938.4|927.6|937.4|926.6|4
1650322280000|2022-04-18 22:51:20|938.9|928.1|938.9|928.1|939.4|928.6|938.9|928.1|4
1650322290000|2022-04-18 22:51:30|939.4|928.6|939.15|928.35|939.9|929.1|939.15|928.35|5
1650322300000|2022-04-18 22:51:40|939.4|928.6|939.4|928.6|939.4|928.6|939.4|928.6|1
1650322310000|2022-04-18 22:51:50|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1650322410000|2022-04-18 22:53:30|940.09|929.29|940.69|929.89|940.78|929.98|940.09|929.29|6
1650322420000|2022-04-18 22:53:40|940.63|929.83|940.69|929.89|940.69|929.89|940.63|929.83|2
1650322440000|2022-04-18 22:54:00|940.63|929.83|940.31|929.51|940.69|929.89|940.19|929.39|4
1650322450000|2022-04-18 22:54:10|940.63|929.83|940.86|930.06|940.86|930.06|940.63|929.83|4
1650322460000|2022-04-18 22:54:20|940.78|929.98|941.65|930.85|941.8|931|940.78|929.98|6
1650322470000|2022-04-18 22:54:30|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1650322480000|2022-04-18 22:54:40|942|931.2|942.03|931.23|942.03|931.23|942|931.2|2
1650322490000|2022-04-18 22:54:50|941.9|931.1|941.65|930.85|942.03|931.23|941.65|930.85|4
1650322500000|2022-04-18 22:55:00|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1650322520000|2022-04-18 22:55:20|942|931.2|941.9|931.1|942|931.2|941.9|931.1|5
1650322560000|2022-04-18 22:56:00|942|931.2|941.8|931|942|931.2|941.8|931|3
1650322570000|2022-04-18 22:56:10|941.68|930.88|941.33|930.53|941.68|930.88|941.27|930.47|6
1650322580000|2022-04-18 22:56:20|941.4|930.6|941.33|930.53|941.4|930.6|941.33|930.53|2
1650322600000|2022-04-18 22:56:40|941.45|930.65|941.33|930.53|941.45|930.65|941.33|930.53|2
1650322610000|2022-04-18 22:56:50|941.27|930.47|941.27|930.47|941.27|930.47|941.27|930.47|1
1650322620000|2022-04-18 22:57:00|941.44|930.64|941.27|930.47|941.44|930.64|941.27|930.47|2
1650322630000|2022-04-18 22:57:10|941.3|930.5|941.75|930.95|941.75|930.95|941.3|930.5|3
1650322680000|2022-04-18 22:58:00|941.6|930.8|941.6|930.8|941.6|930.8|941.6|930.8|1
1650322690000|2022-04-18 22:58:10|941.9|931.1|943.57|932.77|943.57|932.77|941.9|931.1|8
1650322700000|2022-04-18 22:58:20|943.8|933|943.57|932.77|943.8|933|943.07|932.27|4
1650322730000|2022-04-18 22:58:50|943.75|932.95|943.9|933.1|943.9|933.1|943.75|932.95|2
1650322740000|2022-04-18 22:59:00|944.3|933.5|944.48|933.68|944.48|933.68|944.3|933.5|2
1650322750000|2022-04-18 22:59:10|944.63|933.83|944.85|934.05|944.85|934.05|944.63|933.83|2
1650322790000|2022-04-18 22:59:50|944.57|933.77|944.59|933.79|944.59|933.79|944.25|933.45|5
1650322800000|2022-04-18 23:00:00|944.55|933.75|944.69|933.89|944.69|933.89|944.55|933.75|3
1650322810000|2022-04-18 23:00:10|944.99|934.19|944.99|934.19|944.99|934.19|944.99|934.19|1
1650322820000|2022-04-18 23:00:20|945.01|934.21|945.01|934.21|945.01|934.21|945.01|934.21|1
1650322830000|2022-04-18 23:00:30|944.75|933.95|944.73|933.93|944.75|933.95|944.63|933.83|3
1650322840000|2022-04-18 23:00:40|944.63|933.83|944.65|933.85|944.65|933.85|944.63|933.83|2
1650322860000|2022-04-18 23:01:00|944.95|934.15|944.95|934.15|944.95|934.15|944.95|934.15|1
1650322870000|2022-04-18 23:01:10|944.9|934.1|944.85|934.05|944.9|934.1|944.85|934.05|2
1650322900000|2022-04-18 23:01:40|944.9|934.1|944.4|933.6|944.9|934.1|944.4|933.6|4
1650322910000|2022-04-18 23:01:50|944.53|933.73|944.63|933.83|944.63|933.83|944.53|933.73|4
1650322920000|2022-04-18 23:02:00|945|934.2|945|934.2|945|934.2|945|934.2|1
1650322930000|2022-04-18 23:02:10|944.8|934|944.53|933.73|944.8|934|944.45|933.65|5
1650322940000|2022-04-18 23:02:20|944.63|933.83|944.63|933.83|944.63|933.83|944.63|933.83|1
1650322950000|2022-04-18 23:02:30|944.13|933.33|943.9|933.1|944.13|933.33|943.9|933.1|2
1650323010000|2022-04-18 23:03:30|943.83|933.03|943.83|933.03|943.83|933.03|943.83|933.03|1
1650323050000|2022-04-18 23:04:10|943.85|933.05|943.85|933.05|943.85|933.05|943.85|933.05|1
1650323060000|2022-04-18 23:04:20|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650323070000|2022-04-18 23:04:30|944.09|933.29|944.09|933.29|944.09|933.29|944.09|933.29|1
1650323080000|2022-04-18 23:04:40|943.9|933.1|943.9|933.1|944.25|933.45|943.9|933.1|4
1650323110000|2022-04-18 23:05:10|943.8|933|943.8|933|943.8|933|943.8|933|1
1650323150000|2022-04-18 23:05:50|943.9|933.1|943.65|932.85|943.9|933.1|943.65|932.85|2
1650323160000|2022-04-18 23:06:00|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650323190000|2022-04-18 23:06:30|944.04|933.24|944.04|933.24|944.04|933.24|943.9|933.1|5
1650323200000|2022-04-18 23:06:40|944.08|933.28|944.13|933.33|944.13|933.33|944.08|933.28|2
1650323220000|2022-04-18 23:07:00|944|933.2|944.13|933.33|944.13|933.33|944|933.2|2
1650323240000|2022-04-18 23:07:20|943.9|933.1|943.4|932.6|943.9|933.1|943.4|932.6|3
1650323260000|2022-04-18 23:07:40|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1650323310000|2022-04-18 23:08:30|942.65|931.85|941.95|931.15|942.65|931.85|941.95|931.15|3
1650323330000|2022-04-18 23:08:50|941.9|931.1|941.9|931.1|942.28|931.48|941.9|931.1|3
1650323340000|2022-04-18 23:09:00|942.05|931.25|942.05|931.25|942.05|931.25|942.05|931.25|1
1650323350000|2022-04-18 23:09:10|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1650323380000|2022-04-18 23:09:40|942.8|932|942.9|932.1|942.9|932.1|942.8|932|2
1650323430000|2022-04-18 23:10:30|943.12|932.32|942.9|932.1|943.12|932.32|942.9|932.1|3
1650323450000|2022-04-18 23:10:50|943.05|932.25|943.05|932.25|943.15|932.35|943.05|932.25|3
1650323460000|2022-04-18 23:11:00|943.12|932.32|943.14|932.34|943.14|932.34|943.1|932.3|5
1650323470000|2022-04-18 23:11:10|943.12|932.32|943.12|932.32|943.2|932.4|943.12|932.32|4
1650323480000|2022-04-18 23:11:20|943.1|932.3|943.12|932.32|943.12|932.32|943.1|932.3|3
1650323500000|2022-04-18 23:11:40|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1650323580000|2022-04-18 23:13:00|942.95|932.15|943.23|932.43|943.23|932.43|942.95|932.15|2
1650323600000|2022-04-18 23:13:20|942.95|932.15|942.95|932.15|942.95|932.15|942.95|932.15|1
1650323630000|2022-04-18 23:13:50|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1650323700000|2022-04-18 23:15:00|942.91|932.11|943|932.2|943|932.2|942.91|932.11|2
1650323710000|2022-04-18 23:15:10|943.3|932.5|942.95|932.15|943.3|932.5|942.95|932.15|3
1650323720000|2022-04-18 23:15:20|942.91|932.11|942.91|932.11|942.91|932.11|942.91|932.11|1
1650323730000|2022-04-18 23:15:30|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1650323760000|2022-04-18 23:16:00|943.55|932.75|943.55|932.75|943.55|932.75|943.55|932.75|1
1650323770000|2022-04-18 23:16:10|943.8|933|943.8|933|943.8|933|943.8|933|1
1650323790000|2022-04-18 23:16:30|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650323800000|2022-04-18 23:16:40|944.13|933.33|944.13|933.33|944.13|933.33|944.13|933.33|1
1650323810000|2022-04-18 23:16:50|944.22|933.42|944.1|933.3|944.22|933.42|944.1|933.3|2
1650323820000|2022-04-18 23:17:00|944.13|933.33|944.13|933.33|944.13|933.33|944.13|933.33|1
1650323830000|2022-04-18 23:17:10|944.75|933.95|944.75|933.95|944.75|933.95|944.75|933.95|1
1650323850000|2022-04-18 23:17:30|944.8|934|944.8|934|944.8|934|944.8|934|1
1650323860000|2022-04-18 23:17:40|944.85|934.05|944.85|934.05|944.85|934.05|944.85|934.05|1
1650323870000|2022-04-18 23:17:50|944.7|933.9|944.7|933.9|944.7|933.9|944.7|933.9|1
1650323880000|2022-04-18 23:18:00|944.75|933.95|944.13|933.33|944.75|933.95|944.13|933.33|3
1650323910000|2022-04-18 23:18:30|944.65|933.85|944.65|933.85|944.65|933.85|944.65|933.85|1
1650323940000|2022-04-18 23:19:00|944.7|933.9|944.7|933.9|944.7|933.9|944.7|933.9|1
1650323950000|2022-04-18 23:19:10|944.75|933.95|944.75|933.95|944.75|933.95|944.75|933.95|1
1650324000000|2022-04-18 23:20:00|944.7|933.9|944.7|933.9|944.7|933.9|944.7|933.9|1
1650324030000|2022-04-18 23:20:30|944.75|933.95|944.75|933.95|944.75|933.95|944.75|933.95|1
1650324040000|2022-04-18 23:20:40|944.65|933.85|944.65|933.85|944.65|933.85|944.65|933.85|1
1650324060000|2022-04-18 23:21:00|944.7|933.9|944.7|933.9|944.7|933.9|944.7|933.9|1
1650324070000|2022-04-18 23:21:10|944.65|933.85|944.65|933.85|944.65|933.85|944.65|933.85|1
1650324110000|2022-04-18 23:21:50|944.63|933.83|944.63|933.83|944.63|933.83|944.63|933.83|1
1650324120000|2022-04-18 23:22:00|944.7|933.9|944.7|933.9|944.7|933.9|944.7|933.9|1
1650324150000|2022-04-18 23:22:30|944.75|933.95|944.75|933.95|944.75|933.95|944.75|933.95|1
1650324180000|2022-04-18 23:23:00|944.7|933.9|943.93|933.13|944.7|933.9|943.93|933.13|5
1650324190000|2022-04-18 23:23:10|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650324220000|2022-04-18 23:23:40|944|933.2|944.8|934|944.8|934|944|933.2|3
1650324230000|2022-04-18 23:23:50|944.9|934.1|945.65|934.85|945.65|934.85|944.9|934.1|2
1650324240000|2022-04-18 23:24:00|945.75|934.95|945.75|934.95|945.75|934.95|945.75|934.95|1
1650324250000|2022-04-18 23:24:10|945.55|934.75|945.6|934.8|945.6|934.8|945.55|934.75|2
1650324270000|2022-04-18 23:24:30|945.55|934.75|945.55|934.75|945.55|934.75|945.55|934.75|1
1650324280000|2022-04-18 23:24:40|945.75|934.95|945.75|934.95|945.75|934.95|945.75|934.95|1
1650324300000|2022-04-18 23:25:00|945.08|934.28|944.9|934.1|945.25|934.45|944.9|934.1|3
1650324330000|2022-04-18 23:25:30|944.69|933.89|944.69|933.89|944.69|933.89|944.69|933.89|1
1650324340000|2022-04-18 23:25:40|944.4|933.6|944.4|933.6|944.4|933.6|944.4|933.6|1
1650324360000|2022-04-18 23:26:00|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650324380000|2022-04-18 23:26:20|943.7|932.9|943.7|932.9|943.7|932.9|943.7|932.9|1
1650324390000|2022-04-18 23:26:30|942.95|932.15|942.95|932.15|942.95|932.15|942.95|932.15|1
1650324400000|2022-04-18 23:26:40|943.4|932.6|943.9|933.1|943.9|933.1|943.25|932.45|3
1650324410000|2022-04-18 23:26:50|943.5|932.7|943.4|932.6|943.5|932.7|943.4|932.6|2
1650324420000|2022-04-18 23:27:00|942.9|932.1|943.4|932.6|943.4|932.6|942.9|932.1|6
1650324430000|2022-04-18 23:27:10|942.95|932.15|942.95|932.15|942.95|932.15|942.95|932.15|1
1650324450000|2022-04-18 23:27:30|943.4|932.6|943.9|933.1|943.9|933.1|943.4|932.6|2
1650324550000|2022-04-18 23:29:10|943.77|932.97|943.1|932.3|943.77|932.97|943.1|932.3|4
1650324590000|2022-04-18 23:29:50|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1650324610000|2022-04-18 23:30:10|942.95|932.15|942.95|932.15|942.95|932.15|942.95|932.15|1
1650324620000|2022-04-18 23:30:20|943.05|932.25|943.05|932.25|943.05|932.25|943.05|932.25|1
1650324630000|2022-04-18 23:30:30|943.25|932.45|942.9|932.1|943.25|932.45|942.9|932.1|2
1650324650000|2022-04-18 23:30:50|943.1|932.3|943.1|932.3|943.1|932.3|943|932.2|3
1650324660000|2022-04-18 23:31:00|943.55|932.75|943.15|932.35|943.55|932.75|943.05|932.25|5
1650324670000|2022-04-18 23:31:10|943|932.2|943.31|932.51|943.31|932.51|943|932.2|2
1650324680000|2022-04-18 23:31:20|943.16|932.36|943.55|932.75|943.55|932.75|943.16|932.36|2
1650324690000|2022-04-18 23:31:30|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650324700000|2022-04-18 23:31:40|943.87|933.07|943.87|933.07|943.87|933.07|943.87|933.07|1
1650324710000|2022-04-18 23:31:50|943.45|932.65|943.85|933.05|943.85|933.05|943.45|932.65|2
1650324770000|2022-04-18 23:32:50|943.67|932.87|943.67|932.87|943.67|932.87|943.5|932.7|3
1650324780000|2022-04-18 23:33:00|943.5|932.7|943.5|932.7|943.5|932.7|943.5|932.7|1
1650324790000|2022-04-18 23:33:10|943.55|932.75|943.05|932.25|943.55|932.75|943.05|932.25|3
1650324830000|2022-04-18 23:33:50|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1650324870000|2022-04-18 23:34:30|942.92|932.12|942.91|932.11|942.92|932.12|942.91|932.11|2
1650324880000|2022-04-18 23:34:40|942.95|932.15|943|932.2|943|932.2|942.95|932.15|2
1650324890000|2022-04-18 23:34:50|942.92|932.12|942.9|932.1|942.92|932.12|942.9|932.1|2
1650324940000|2022-04-18 23:35:40|942.49|931.69|942.59|931.79|942.59|931.79|942.49|931.69|2
1650324950000|2022-04-18 23:35:50|942.9|932.1|942.59|931.79|942.9|932.1|942.59|931.79|3
1650324960000|2022-04-18 23:36:00|942.62|931.82|941.9|931.1|942.62|931.82|941.9|931.1|4
1650324990000|2022-04-18 23:36:30|942.25|931.45|941.9|931.1|942.25|931.45|941.9|931.1|2
1650325020000|2022-04-18 23:37:00|941.8|931|941.8|931|941.8|931|941.8|931|1
1650325040000|2022-04-18 23:37:20|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1650325080000|2022-04-18 23:38:00|941.81|931.01|941.6|930.8|941.9|931.1|941.6|930.8|5
1650325090000|2022-04-18 23:38:10|941.65|930.85|941.65|930.85|941.65|930.85|941.65|930.85|1
1650325100000|2022-04-18 23:38:20|941.8|931|941.8|931|941.8|931|941.8|931|1
1650325110000|2022-04-18 23:38:30|941.75|930.95|941.75|930.95|941.75|930.95|941.75|930.95|1
1650325120000|2022-04-18 23:38:40|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1650325250000|2022-04-18 23:40:50|942.23|931.43|942.23|931.43|942.23|931.43|942.23|931.43|1
1650325260000|2022-04-18 23:41:00|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1650325350000|2022-04-18 23:42:30|941.93|931.13|941.94|931.14|941.94|931.14|941.93|931.13|2
1650325380000|2022-04-18 23:43:00|942.8|932|942.75|931.95|942.8|932|942.75|931.95|2
1650325400000|2022-04-18 23:43:20|942.65|931.85|942.65|931.85|942.65|931.85|942.65|931.85|1
1650325420000|2022-04-18 23:43:40|942.75|931.95|942.75|931.95|942.75|931.95|942.75|931.95|1
1650325440000|2022-04-18 23:44:00|942.8|932|942.8|932|942.8|932|942.8|932|1
1650325480000|2022-04-18 23:44:40|942.75|931.95|942.75|931.95|942.75|931.95|942.75|931.95|1
1650325500000|2022-04-18 23:45:00|942.7|931.9|942.9|932.1|942.9|932.1|942.7|931.9|2
1650325510000|2022-04-18 23:45:10|943.4|932.6|944.21|933.41|944.21|933.41|943.4|932.6|4
1650325520000|2022-04-18 23:45:20|944.47|933.67|944.76|933.96|944.76|933.96|944.47|933.67|5
1650325560000|2022-04-18 23:46:00|944.73|933.93|944.4|933.6|944.73|933.93|944.4|933.6|2
1650325620000|2022-04-18 23:47:00|943.92|933.12|943.92|933.12|944.06|933.26|943.92|933.12|3
1650325650000|2022-04-18 23:47:30|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650325670000|2022-04-18 23:47:50|944.16|933.36|944.23|933.43|944.23|933.43|944.16|933.36|2
1650325680000|2022-04-18 23:48:00|944.73|933.93|944.73|933.93|944.73|933.93|944.73|933.93|1
1650325750000|2022-04-18 23:49:10|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1650325780000|2022-04-18 23:49:40|945|934.2|944.9|934.1|945|934.2|944.9|934.1|4
1650325800000|2022-04-18 23:50:00|944.8|934|944.8|934|944.8|934|944.8|934|1
1650325810000|2022-04-18 23:50:10|944.75|933.95|944.75|933.95|944.75|933.95|944.75|933.95|1
1650325860000|2022-04-18 23:51:00|944.65|933.85|944.65|933.85|944.65|933.85|944.65|933.85|1
1650325900000|2022-04-18 23:51:40|944.75|933.95|945|934.2|945|934.2|944.75|933.95|3
1650325910000|2022-04-18 23:51:50|945.4|934.6|945.4|934.6|945.4|934.6|945.4|934.6|1
1650325920000|2022-04-18 23:52:00|944.95|934.15|944.95|934.15|944.95|934.15|944.95|934.15|1
1650325980000|2022-04-18 23:53:00|944.9|934.1|944.9|934.1|945.35|934.55|944.9|934.1|3
1650325990000|2022-04-18 23:53:10|945.05|934.25|945.05|934.25|945.05|934.25|945.05|934.25|1
1650326020000|2022-04-18 23:53:40|944.9|934.1|944.98|934.18|945|934.2|944.9|934.1|3
1650326030000|2022-04-18 23:53:50|944.99|934.19|945.55|934.75|945.55|934.75|944.99|934.19|2
1650326070000|2022-04-18 23:54:30|945.4|934.6|945.4|934.6|945.4|934.6|945.4|934.6|1
1650326090000|2022-04-18 23:54:50|945.25|934.45|944.83|934.03|945.25|934.45|944.83|934.03|2
1650326100000|2022-04-18 23:55:00|944.73|933.93|944.73|933.93|944.73|933.93|944.73|933.93|1
1650326130000|2022-04-18 23:55:30|944.65|933.85|944.54|933.74|944.65|933.85|944.54|933.74|3
1650326140000|2022-04-18 23:55:40|944.34|933.54|944.34|933.54|944.34|933.54|944.34|933.54|1
1650326160000|2022-04-18 23:56:00|944.49|933.69|944.49|933.69|944.49|933.69|944.49|933.69|1
1650326170000|2022-04-18 23:56:10|944.45|933.65|944.53|933.73|944.53|933.73|944.45|933.65|3
1650326190000|2022-04-18 23:56:30|944.76|933.96|944.66|933.86|944.76|933.96|944.56|933.76|3
1650326200000|2022-04-18 23:56:40|944.41|933.61|944.35|933.55|944.41|933.61|944.35|933.55|2
1650326220000|2022-04-18 23:57:00|944.4|933.6|944.4|933.6|944.4|933.6|944.4|933.6|1
1650326230000|2022-04-18 23:57:10|943.95|933.15|943.95|933.15|943.95|933.15|943.95|933.15|1
1650326240000|2022-04-18 23:57:20|943.9|933.1|943.76|932.96|943.9|933.1|943.76|932.96|2
1650326250000|2022-04-18 23:57:30|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650326350000|2022-04-18 23:59:10|943.95|933.15|943.95|933.15|943.95|933.15|943.95|933.15|1
1650326370000|2022-04-18 23:59:30|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650326390000|2022-04-18 23:59:50|943.95|933.15|944.1|933.3|944.1|933.3|943.95|933.15|2
1650326400000|2022-04-19 00:00:00|944.05|933.25|944.05|933.25|944.05|933.25|944.05|933.25|1
1650326420000|2022-04-19 00:00:20|944.1|933.3|944.1|933.3|944.1|933.3|944.1|933.3|1
1650326440000|2022-04-19 00:00:40|944|933.2|944.29|933.49|944.29|933.49|944|933.2|3
1650326450000|2022-04-19 00:00:50|944.64|933.84|944.64|933.84|944.64|933.84|944.44|933.64|3
1650326460000|2022-04-19 00:01:00|944.6|933.8|944.6|933.8|944.6|933.8|944.6|933.8|1
1650326470000|2022-04-19 00:01:10|944.15|933.35|944.15|933.35|944.15|933.35|944.15|933.35|1
1650326480000|2022-04-19 00:01:20|944.1|933.3|944.1|933.3|944.1|933.3|944.1|933.3|1
1650326500000|2022-04-19 00:01:40|944.05|933.25|944.05|933.25|944.05|933.25|944.05|933.25|1
1650326510000|2022-04-19 00:01:50|944.1|933.3|944.1|933.3|944.1|933.3|944.1|933.3|1
1650326540000|2022-04-19 00:02:20|944.05|933.25|944.55|933.75|944.55|933.75|944.05|933.25|3
1650326550000|2022-04-19 00:02:30|944.4|933.6|944.5|933.7|944.5|933.7|944.4|933.6|2
1650326560000|2022-04-19 00:02:40|944.35|933.55|944.35|933.55|944.35|933.55|944.35|933.55|1
1650326580000|2022-04-19 00:03:00|944.3|933.5|944.49|933.69|944.49|933.69|944.3|933.5|3
1650326590000|2022-04-19 00:03:10|944.99|934.19|946.02|935.22|946.02|935.22|944.99|934.19|10
1650326600000|2022-04-19 00:03:20|946.21|935.41|946.21|935.41|946.27|935.47|946.21|935.41|3
1650326610000|2022-04-19 00:03:30|946.34|935.54|946.09|935.29|946.34|935.54|946.05|935.25|8
1650326620000|2022-04-19 00:03:40|946.15|935.35|945.65|934.85|946.15|935.35|945.65|934.85|4
1650326630000|2022-04-19 00:03:50|945.45|934.65|945.45|934.65|945.45|934.65|945.45|934.65|1
1650326640000|2022-04-19 00:04:00|945.25|934.45|945.1|934.3|945.25|934.45|945.1|934.3|2
1650326660000|2022-04-19 00:04:20|945.25|934.45|945.25|934.45|945.25|934.45|945.25|934.45|1
1650326670000|2022-04-19 00:04:30|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1650326690000|2022-04-19 00:04:50|944.81|934.01|944.81|934.01|944.9|934.1|944.81|934.01|5
1650326700000|2022-04-19 00:05:00|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1650326710000|2022-04-19 00:05:10|944.85|934.05|944.79|933.99|944.85|934.05|944.79|933.99|2
1650326720000|2022-04-19 00:05:20|944.1|933.3|944.1|933.3|944.1|933.3|944.1|933.3|1
1650326740000|2022-04-19 00:05:40|944.2|933.4|944.2|933.4|944.2|933.4|944.2|933.4|1
1650326750000|2022-04-19 00:05:50|944.25|933.45|944.25|933.45|944.25|933.45|944.25|933.45|1
1650326760000|2022-04-19 00:06:00|944.15|933.35|944.15|933.35|944.15|933.35|944.15|933.35|1
1650326770000|2022-04-19 00:06:10|944.29|933.49|944.29|933.49|944.29|933.49|944.29|933.49|1
1650326780000|2022-04-19 00:06:20|944.79|933.99|944.9|934.1|944.9|934.1|944.79|933.99|2
1650326840000|2022-04-19 00:07:20|945.16|934.36|944.9|934.1|945.16|934.36|944.9|934.1|2
1650326850000|2022-04-19 00:07:30|945.4|934.6|945|934.2|945.4|934.6|944.9|934.1|4
1650326900000|2022-04-19 00:08:20|945.08|934.28|945.9|935.1|945.9|935.1|945.08|934.28|3
1650326920000|2022-04-19 00:08:40|946|935.2|946.8|936|946.8|936|946|935.2|3
1650326940000|2022-04-19 00:09:00|946.65|935.85|946.65|935.85|946.65|935.85|946.65|935.85|1
1650326950000|2022-04-19 00:09:10|946.39|935.59|946.26|935.46|946.39|935.59|946.26|935.46|2
1650326960000|2022-04-19 00:09:20|946.25|935.45|946.26|935.46|946.26|935.46|946.19|935.39|3
1650326970000|2022-04-19 00:09:30|946.34|935.54|946.34|935.54|946.34|935.54|946.34|935.54|1
1650326980000|2022-04-19 00:09:40|946.7|935.9|946.65|935.85|946.7|935.9|946.65|935.85|2
1650327010000|2022-04-19 00:10:10|946.39|935.59|946.36|935.56|946.44|935.64|946.26|935.46|6
1650327020000|2022-04-19 00:10:20|946.1|935.3|946.1|935.3|946.1|935.3|946.1|935.3|1
1650327030000|2022-04-19 00:10:30|946.05|935.25|946.05|935.25|946.05|935.25|946.05|935.25|1
1650327060000|2022-04-19 00:11:00|946|935.2|946|935.2|946|935.2|946|935.2|1
1650327080000|2022-04-19 00:11:20|946.1|935.3|945.15|934.35|946.1|935.3|945.15|934.35|5
1650327090000|2022-04-19 00:11:30|945|934.2|945|934.2|945|934.2|945|934.2|1
1650327100000|2022-04-19 00:11:40|945.05|934.25|945.1|934.3|945.1|934.3|945.05|934.25|2
1650327110000|2022-04-19 00:11:50|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1650327130000|2022-04-19 00:12:10|945.85|935.05|945.85|935.05|945.85|935.05|945.85|935.05|1
1650327160000|2022-04-19 00:12:40|945.91|935.11|946.42|935.62|946.42|935.62|945.91|935.11|4
1650327180000|2022-04-19 00:13:00|946.75|935.95|946.9|936.1|946.9|936.1|946.75|935.95|3
1650327190000|2022-04-19 00:13:10|947.55|936.75|947.7|936.9|947.7|936.9|947.55|936.75|2
1650327200000|2022-04-19 00:13:20|947.6|936.8|947.6|936.8|947.6|936.8|947.6|936.8|1
1650327210000|2022-04-19 00:13:30|947.5|936.7|948.91|938.11|948.91|938.11|947.5|936.7|5
1650327220000|2022-04-19 00:13:40|948.92|938.12|949.7|938.9|949.9|939.1|948.92|938.12|5
1650327230000|2022-04-19 00:13:50|949.75|938.95|949.65|938.85|949.75|938.95|949.65|938.85|2
1650327240000|2022-04-19 00:14:00|949.9|939.1|949.9|939.1|949.97|939.17|949.75|938.95|5
1650327250000|2022-04-19 00:14:10|949.7|938.9|949.5|938.7|949.9|939.1|949.5|938.7|4
1650327260000|2022-04-19 00:14:20|949.3|938.5|949.4|938.6|949.4|938.6|949.3|938.5|2
1650327270000|2022-04-19 00:14:30|949.5|938.7|949.5|938.7|949.5|938.7|949.5|938.7|1
1650327280000|2022-04-19 00:14:40|949.65|938.85|949.61|938.81|949.65|938.85|949.61|938.81|2
1650327290000|2022-04-19 00:14:50|949.3|938.5|949.55|938.75|949.55|938.75|949.3|938.5|4
1650327300000|2022-04-19 00:15:00|949.5|938.7|949.46|938.66|949.5|938.7|949.46|938.66|2
1650327310000|2022-04-19 00:15:10|949.5|938.7|949.46|938.66|949.5|938.7|949.4|938.6|5
1650327320000|2022-04-19 00:15:20|949.41|938.61|949.41|938.61|949.41|938.61|949.41|938.61|1
1650327330000|2022-04-19 00:15:30|949.5|938.7|949.52|938.72|949.52|938.72|949.5|938.7|2
1650327340000|2022-04-19 00:15:40|949.56|938.76|949.38|938.58|949.57|938.77|949.38|938.58|4
1650327360000|2022-04-19 00:16:00|949.43|938.63|949.38|938.58|949.52|938.72|949.38|938.58|4
1650327370000|2022-04-19 00:16:10|949.22|938.42|949.27|938.47|949.38|938.58|949.22|938.42|3
1650327380000|2022-04-19 00:16:20|949.38|938.58|949.38|938.58|949.38|938.58|949.38|938.58|1
1650327390000|2022-04-19 00:16:30|949.28|938.48|949.1|938.3|949.38|938.58|949.1|938.3|4
1650327400000|2022-04-19 00:16:40|949.17|938.37|948.42|937.62|949.17|938.37|948.42|937.62|5
1650327410000|2022-04-19 00:16:50|947.95|937.15|947.95|937.15|947.95|937.15|947.95|937.15|1
1650327430000|2022-04-19 00:17:10|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1650327480000|2022-04-19 00:18:00|947.61|936.81|947.52|936.72|947.61|936.81|947.52|936.72|7
1650327500000|2022-04-19 00:18:20|947.07|936.27|947.17|936.37|947.4|936.6|947.07|936.27|6
1650327520000|2022-04-19 00:18:40|947.02|936.22|947.02|936.22|947.02|936.22|947.02|936.22|1
1650327530000|2022-04-19 00:18:50|947.5|936.7|947.17|936.37|947.5|936.7|947.17|936.37|3
1650327540000|2022-04-19 00:19:00|947.2|936.4|947.07|936.27|947.2|936.4|947.07|936.27|2
1650327550000|2022-04-19 00:19:10|946.95|936.15|946.95|936.15|946.95|936.15|946.95|936.15|1
1650327580000|2022-04-19 00:19:40|947.25|936.45|946.95|936.15|947.25|936.45|946.95|936.15|2
1650327590000|2022-04-19 00:19:50|947.08|936.28|946.95|936.15|947.25|936.45|946.95|936.15|3
1650327620000|2022-04-19 00:20:20|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650327660000|2022-04-19 00:21:00|946.95|936.15|946.95|936.15|946.95|936.15|946.95|936.15|1
1650327690000|2022-04-19 00:21:30|947.25|936.45|947.9|937.1|947.9|937.1|947.25|936.45|4
1650327790000|2022-04-19 00:23:10|947.81|937.01|947.81|937.01|947.81|937.01|947.73|936.93|5
1650327800000|2022-04-19 00:23:20|947.73|936.93|947.25|936.45|947.94|937.14|947.25|936.45|3
1650327840000|2022-04-19 00:24:00|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650327870000|2022-04-19 00:24:30|947.06|936.26|946.9|936.1|947.58|936.78|946.9|936.1|3
1650327930000|2022-04-19 00:25:30|947.21|936.41|946.9|936.1|947.21|936.41|946.9|936.1|2
1650327980000|2022-04-19 00:26:20|947.25|936.45|946.9|936.1|947.25|936.45|946.9|936.1|2
1650327990000|2022-04-19 00:26:30|947|936.2|947|936.2|947|936.2|947|936.2|1
1650328000000|2022-04-19 00:26:40|947.35|936.55|946.95|936.15|947.35|936.55|946.95|936.15|3
1650328010000|2022-04-19 00:26:50|947.45|936.65|947.8|937|947.8|937|947.45|936.65|4
1650328040000|2022-04-19 00:27:20|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1650328060000|2022-04-19 00:27:40|947.84|937.04|947.84|937.04|947.84|937.04|947.84|937.04|1
1650328070000|2022-04-19 00:27:50|947.45|936.65|947.44|936.64|947.5|936.7|947.44|936.64|3
1650328080000|2022-04-19 00:28:00|947.39|936.59|947.35|936.55|947.39|936.59|947.35|936.55|2
1650328130000|2022-04-19 00:28:50|947.39|936.59|947.44|936.64|947.44|936.64|947.39|936.59|2
1650328140000|2022-04-19 00:29:00|947.4|936.6|947.4|936.6|947.4|936.6|947.4|936.6|1
1650328150000|2022-04-19 00:29:10|947.55|936.75|947.9|937.1|947.9|937.1|947.55|936.75|2
1650328180000|2022-04-19 00:29:40|948.04|937.24|948.04|937.24|948.28|937.48|948.04|937.24|5
1650328200000|2022-04-19 00:30:00|947.93|937.13|947.93|937.13|947.93|937.13|947.93|937.13|1
1650328210000|2022-04-19 00:30:10|947.73|936.93|948.04|937.24|948.04|937.24|947.73|936.93|3
1650328230000|2022-04-19 00:30:30|948.1|937.3|948.51|937.71|948.61|937.81|948.1|937.3|5
1650328240000|2022-04-19 00:30:40|948.22|937.42|949.35|938.55|949.35|938.55|948.22|937.42|7
1650328250000|2022-04-19 00:30:50|949.85|939.05|949.85|939.05|949.85|939.05|949.85|939.05|1
1650328260000|2022-04-19 00:31:00|949.62|938.82|949.45|938.65|949.66|938.86|949.45|938.65|4
1650328270000|2022-04-19 00:31:10|949.4|938.6|948.9|938.1|949.4|938.6|948.89|938.09|7
1650328300000|2022-04-19 00:31:40|949.13|938.33|949.13|938.33|949.13|938.33|949.13|938.33|1
1650328310000|2022-04-19 00:31:50|949.19|938.39|949.19|938.39|949.19|938.39|949.19|938.39|1
1650328320000|2022-04-19 00:32:00|949.66|938.86|951.18|940.38|951.32|940.52|949.66|938.86|12
1650328330000|2022-04-19 00:32:10|951.08|940.28|951.08|940.28|951.18|940.38|951.08|940.28|10
1650328340000|2022-04-19 00:32:20|951.18|940.38|951.08|940.28|951.18|940.38|951.08|940.28|3
1650328350000|2022-04-19 00:32:30|950.9|940.1|950.9|940.1|950.9|940.1|950.5|939.7|4
1650328370000|2022-04-19 00:32:50|951.05|940.25|951.05|940.25|951.05|940.25|951.05|940.25|1
1650328390000|2022-04-19 00:33:10|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650328400000|2022-04-19 00:33:20|950.4|939.6|949.5|938.7|950.4|939.6|949.3|938.5|5
1650328410000|2022-04-19 00:33:30|949.4|938.6|949.4|938.6|949.4|938.6|949|938.2|3
1650328430000|2022-04-19 00:33:50|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1650328440000|2022-04-19 00:34:00|949.95|939.15|950.16|939.36|950.16|939.36|949.95|939.15|2
1650328450000|2022-04-19 00:34:10|950.25|939.45|950.25|939.45|950.25|939.45|950.25|939.45|1
1650328470000|2022-04-19 00:34:30|950.05|939.25|950.05|939.25|950.05|939.25|950.05|939.25|1
1650328480000|2022-04-19 00:34:40|949.9|939.1|949.9|939.1|949.9|939.1|949.85|939.05|3
1650328490000|2022-04-19 00:34:50|949.4|938.6|949.4|938.6|949.5|938.7|949.4|938.6|3
1650328510000|2022-04-19 00:35:10|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1650328520000|2022-04-19 00:35:20|948.6|937.8|948.1|937.3|948.6|937.8|948.1|937.3|2
1650328540000|2022-04-19 00:35:40|948.4|937.6|948.52|937.72|948.69|937.89|948.4|937.6|5
1650328550000|2022-04-19 00:35:50|948.9|938.1|949.03|938.23|949.03|938.23|948.9|938.1|4
1650328560000|2022-04-19 00:36:00|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1650328580000|2022-04-19 00:36:20|948.65|937.85|947.95|937.15|948.65|937.85|947.95|937.15|4
1650328600000|2022-04-19 00:36:40|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1650328620000|2022-04-19 00:37:00|947.65|936.85|946.9|936.1|947.65|936.85|946.9|936.1|3
1650328770000|2022-04-19 00:39:30|946.74|935.94|946.9|936.1|946.9|936.1|946.74|935.94|2
1650328790000|2022-04-19 00:39:50|946.4|935.6|945.9|935.1|946.4|935.6|945.9|935.1|2
1650328830000|2022-04-19 00:40:30|945.82|935.02|944.9|934.1|945.82|935.02|944.9|934.1|3
1650328970000|2022-04-19 00:42:50|944.83|934.03|944.79|933.99|944.83|934.03|944.79|933.99|4
1650328980000|2022-04-19 00:43:00|944.3|933.5|944.3|933.5|944.3|933.5|944.3|933.5|1
1650328990000|2022-04-19 00:43:10|944.25|933.45|944.25|933.45|944.25|933.45|944.25|933.45|1
1650329020000|2022-04-19 00:43:40|944.29|933.49|944.29|933.49|944.66|933.86|944.29|933.49|5
1650329030000|2022-04-19 00:43:50|944.46|933.66|944.44|933.64|944.46|933.66|944.44|933.64|2
1650329040000|2022-04-19 00:44:00|944.34|933.54|943.95|933.15|944.34|933.54|943.95|933.15|2
1650329050000|2022-04-19 00:44:10|944.4|933.6|944.6|933.8|944.6|933.8|943.95|933.15|4
1650329060000|2022-04-19 00:44:20|944.23|933.43|944.23|933.43|944.6|933.8|944.1|933.3|19
1650329070000|2022-04-19 00:44:30|944.6|933.8|944.9|934.1|944.9|934.1|944.23|933.43|10
1650329090000|2022-04-19 00:44:50|944.78|933.98|943.95|933.15|944.85|934.05|943.95|933.15|5
1650329140000|2022-04-19 00:45:40|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650329250000|2022-04-19 00:47:30|943.85|933.05|943.58|932.78|943.85|933.05|943.58|932.78|2
1650329270000|2022-04-19 00:47:50|943.08|932.28|943.08|932.28|943.08|932.28|943.08|932.28|1
1650329300000|2022-04-19 00:48:20|943.35|932.55|943.23|932.43|943.35|932.55|943.23|932.43|2
1650329310000|2022-04-19 00:48:30|943.9|933.1|943.46|932.66|943.9|933.1|943.46|932.66|3
1650329320000|2022-04-19 00:48:40|943.4|932.6|943.4|932.6|943.4|932.6|943.4|932.6|1
1650329340000|2022-04-19 00:49:00|943.15|932.35|943.15|932.35|943.15|932.35|943.15|932.35|1
1650329350000|2022-04-19 00:49:10|942.9|932.1|942.7|931.9|942.9|932.1|942.7|931.9|2
1650329360000|2022-04-19 00:49:20|942.45|931.65|941.9|931.1|942.45|931.65|941.55|930.75|4
1650329380000|2022-04-19 00:49:40|941.8|931|941.9|931.1|941.9|931.1|941.8|931|2
1650329390000|2022-04-19 00:49:50|941.25|930.45|941.25|930.45|941.25|930.45|941.25|930.45|1
1650329410000|2022-04-19 00:50:10|940.9|930.1|940.74|929.94|940.9|930.1|940.74|929.94|2
1650329420000|2022-04-19 00:50:20|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1650329460000|2022-04-19 00:51:00|941.2|930.4|940.9|930.1|941.2|930.4|940.9|930.1|2
1650329470000|2022-04-19 00:51:10|941.4|930.6|941.9|931.1|941.9|931.1|941.4|930.6|2
1650329490000|2022-04-19 00:51:30|941.4|930.6|941.05|930.25|941.4|930.6|941.05|930.25|2
1650329500000|2022-04-19 00:51:40|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1650329510000|2022-04-19 00:51:50|940.95|930.15|941.3|930.5|941.3|930.5|940.95|930.15|2
1650329520000|2022-04-19 00:52:00|941.8|931|941.9|931.1|941.9|931.1|941.8|931|2
1650329550000|2022-04-19 00:52:30|942.02|931.22|941.9|931.1|942.02|931.22|941.9|931.1|2
1650329590000|2022-04-19 00:53:10|941.98|931.18|941.98|931.18|941.98|931.18|941.98|931.18|1
1650329620000|2022-04-19 00:53:40|942.1|931.3|942.1|931.3|942.1|931.3|942.1|931.3|1
1650329640000|2022-04-19 00:54:00|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1650329660000|2022-04-19 00:54:20|942.05|931.25|942.05|931.25|942.05|931.25|942.05|931.25|1
1650329680000|2022-04-19 00:54:40|942.25|931.45|942.25|931.45|942.25|931.45|942.25|931.45|1
1650329730000|2022-04-19 00:55:30|942.1|931.3|942.1|931.3|942.1|931.3|942.1|931.3|1
1650329760000|2022-04-19 00:56:00|942.15|931.35|942.15|931.35|942.15|931.35|942.15|931.35|1
1650329790000|2022-04-19 00:56:30|942.05|931.25|942.05|931.25|942.05|931.25|942.05|931.25|1
1650329800000|2022-04-19 00:56:40|942.1|931.3|942.65|931.85|942.65|931.85|942.1|931.3|3
1650329810000|2022-04-19 00:56:50|942.4|931.6|942.4|931.6|942.4|931.6|942.4|931.6|1
1650329820000|2022-04-19 00:57:00|941.95|931.15|941.4|930.6|941.97|931.17|941.4|930.6|4
1650329830000|2022-04-19 00:57:10|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1650329860000|2022-04-19 00:57:40|941.03|930.23|941.8|931|941.8|931|940.9|930.1|7
1650329880000|2022-04-19 00:58:00|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1650329890000|2022-04-19 00:58:10|941.4|930.6|941.8|931|941.8|931|941.4|930.6|2
1650329910000|2022-04-19 00:58:30|941.35|930.55|941.24|930.44|941.35|930.55|941.24|930.44|2
1650329920000|2022-04-19 00:58:40|941.69|930.89|941.72|930.92|941.72|930.92|941.69|930.89|2
1650329980000|2022-04-19 00:59:40|941.1|930.3|941.1|930.3|941.1|930.3|941.1|930.3|1
1650330000000|2022-04-19 01:00:00|941.2|930.4|941.9|931.1|941.9|931.1|941.2|930.4|3
1650330100000|2022-04-19 01:01:40|941.85|931.05|941.85|931.05|941.85|931.05|941.85|931.05|1
1650330140000|2022-04-19 01:02:20|941.75|930.95|940.9|930.1|941.75|930.95|940.9|930.1|4
1650330160000|2022-04-19 01:02:40|941.4|930.6|941.4|930.6|941.4|930.6|941.4|930.6|1
1650330180000|2022-04-19 01:03:00|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1650330220000|2022-04-19 01:03:40|942.08|931.28|941.9|931.1|942.08|931.28|941.9|931.1|2
1650330290000|2022-04-19 01:04:50|942|931.2|942|931.2|942|931.2|942|931.2|1
1650330300000|2022-04-19 01:05:00|942.15|931.35|942.15|931.35|942.15|931.35|942.15|931.35|1
1650330390000|2022-04-19 01:06:30|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1650330500000|2022-04-19 01:08:20|941.4|930.6|940.9|930.1|941.4|930.6|940.9|930.1|2
1650330540000|2022-04-19 01:09:00|941.44|930.64|941.4|930.6|941.44|930.64|941.4|930.6|2
1650330550000|2022-04-19 01:09:10|941.64|930.84|941.4|930.6|941.64|930.84|941.4|930.6|2
1650330590000|2022-04-19 01:09:50|941.05|930.25|941.4|930.6|941.4|930.6|941.05|930.25|3
1650330600000|2022-04-19 01:10:00|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1650330650000|2022-04-19 01:10:50|942.04|931.24|942.18|931.38|942.49|931.69|942.04|931.24|4
1650330660000|2022-04-19 01:11:00|942.54|931.74|942.18|931.38|942.54|931.74|942.18|931.38|3
1650330670000|2022-04-19 01:11:10|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1650330690000|2022-04-19 01:11:30|941.57|930.77|941.57|930.77|941.57|930.77|941.57|930.77|1
1650330710000|2022-04-19 01:11:50|940.95|930.15|940.95|930.15|940.95|930.15|940.95|930.15|1
1650330720000|2022-04-19 01:12:00|941.05|930.25|941.05|930.25|941.05|930.25|941.05|930.25|1
1650330730000|2022-04-19 01:12:10|941.07|930.27|941.07|930.27|941.07|930.27|941.07|930.27|1
1650330800000|2022-04-19 01:13:20|941.14|930.34|941.85|931.05|941.85|931.05|941.07|930.27|4
1650330840000|2022-04-19 01:14:00|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1650330850000|2022-04-19 01:14:10|941.8|931|941.8|931|941.8|931|941.8|931|1
1650330860000|2022-04-19 01:14:20|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1650330900000|2022-04-19 01:15:00|941.85|931.05|941.9|931.1|941.9|931.1|941.85|931.05|2
1650330910000|2022-04-19 01:15:10|942|931.2|942|931.2|942|931.2|942|931.2|1
1650330930000|2022-04-19 01:15:30|941.3|930.5|940.9|930.1|941.3|930.5|940.9|930.1|2
1650331100000|2022-04-19 01:18:20|941.1|930.3|941.1|930.3|941.1|930.3|941.1|930.3|1
1650331140000|2022-04-19 01:19:00|941|930.2|941|930.2|941|930.2|941|930.2|1
1650331160000|2022-04-19 01:19:20|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1650331170000|2022-04-19 01:19:30|940.61|929.81|940.61|929.81|940.61|929.81|940.61|929.81|1
1650331180000|2022-04-19 01:19:40|940.11|929.31|940.11|929.31|940.11|929.31|940.11|929.31|1
1650331200000|2022-04-19 01:20:00|940.05|929.25|940.05|929.25|940.05|929.25|940.05|929.25|1
1650331240000|2022-04-19 01:20:40|940.11|929.31|940.11|929.31|940.11|929.31|940.11|929.31|1
1650331280000|2022-04-19 01:21:20|940.12|929.32|940.11|929.31|940.12|929.32|940.11|929.31|4
1650331290000|2022-04-19 01:21:30|940.12|929.32|940.85|930.05|940.85|930.05|940.12|929.32|5
1650331320000|2022-04-19 01:22:00|940.8|930|940.8|930|940.8|930|940.8|930|1
1650331350000|2022-04-19 01:22:30|940.61|929.81|940.61|929.81|940.61|929.81|940.51|929.71|3
1650331360000|2022-04-19 01:22:40|940.8|930|940.8|930|940.8|930|940.8|930|1
1650331370000|2022-04-19 01:22:50|940.75|929.95|940.75|929.95|940.75|929.95|940.75|929.95|1
1650331380000|2022-04-19 01:23:00|940.8|930|940.8|930|940.8|930|940.8|930|1
1650331440000|2022-04-19 01:24:00|940.7|929.9|940.12|929.32|940.7|929.9|940.12|929.32|2
1650331450000|2022-04-19 01:24:10|940.05|929.25|940.62|929.82|940.62|929.82|940|929.2|4
1650331460000|2022-04-19 01:24:20|940.8|930|940.8|930|940.8|930|940.8|930|1
1650331480000|2022-04-19 01:24:40|940.75|929.95|940.75|929.95|940.75|929.95|940.75|929.95|1
1650331500000|2022-04-19 01:25:00|940.62|929.82|940.64|929.84|940.74|929.94|940.62|929.82|3
1650331510000|2022-04-19 01:25:10|940.85|930.05|940.85|930.05|940.85|930.05|940.85|930.05|1
1650331560000|2022-04-19 01:26:00|940.88|930.08|940.88|930.08|940.88|930.08|940.88|930.08|1
1650331610000|2022-04-19 01:26:50|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1650331680000|2022-04-19 01:28:00|940.78|929.98|940.4|929.6|940.78|929.98|940.4|929.6|2
1650331700000|2022-04-19 01:28:20|940.11|929.31|940.11|929.31|940.11|929.31|940.11|929.31|1
1650331760000|2022-04-19 01:29:20|940.49|929.69|940.66|929.86|940.66|929.86|940.49|929.69|2
1650331790000|2022-04-19 01:29:50|940.75|929.95|940.75|929.95|940.75|929.95|940.75|929.95|1
1650331800000|2022-04-19 01:30:00|940.85|930.05|940.85|930.05|940.85|930.05|940.85|930.05|1
1650331850000|2022-04-19 01:30:50|940.75|929.95|940.75|929.95|940.75|929.95|940.75|929.95|1
1650331920000|2022-04-19 01:32:00|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1650331950000|2022-04-19 01:32:30|940.67|929.87|940.74|929.94|940.89|930.09|940.23|929.43|5
1650331960000|2022-04-19 01:32:40|940.87|930.07|940.87|930.07|940.87|930.07|940.87|930.07|1
1650332020000|2022-04-19 01:33:40|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1650332100000|2022-04-19 01:35:00|940.61|929.81|940.11|929.31|940.61|929.81|940.11|929.31|2
1650332120000|2022-04-19 01:35:20|939.95|929.15|939.9|929.1|939.95|929.15|939.9|929.1|2
1650332170000|2022-04-19 01:36:10|939.95|929.15|939.95|929.15|939.95|929.15|939.95|929.15|1
1650332220000|2022-04-19 01:37:00|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1650332230000|2022-04-19 01:37:10|939.4|928.6|938.8|928|939.4|928.6|938.8|928|2
1650332240000|2022-04-19 01:37:20|938.85|928.05|938.85|928.05|938.85|928.05|938.85|928.05|1
1650332320000|2022-04-19 01:38:40|938.75|927.95|938.4|927.6|938.75|927.95|938.4|927.6|2
1650332340000|2022-04-19 01:39:00|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1650332400000|2022-04-19 01:40:00|937.8|927|937.57|926.77|937.8|927|937.57|926.77|2
1650332410000|2022-04-19 01:40:10|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1650332430000|2022-04-19 01:40:30|938.01|927.21|938|927.2|938.01|927.21|937.9|927.1|3
1650332440000|2022-04-19 01:40:40|938.15|927.35|937.9|927.1|938.15|927.35|937.9|927.1|3
1650332480000|2022-04-19 01:41:20|938.25|927.45|938.25|927.45|938.25|927.45|938.25|927.45|1
1650332510000|2022-04-19 01:41:50|938.7|927.9|938.85|928.05|938.85|928.05|938.7|927.9|2
1650332530000|2022-04-19 01:42:10|938.95|928.15|939.4|928.6|939.4|928.6|938.85|928.05|4
1650332560000|2022-04-19 01:42:40|939.1|928.3|939.1|928.3|939.1|928.3|939.1|928.3|1
1650332570000|2022-04-19 01:42:50|939.14|928.34|939.2|928.4|939.2|928.4|939.14|928.34|2
1650332580000|2022-04-19 01:43:00|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1650332590000|2022-04-19 01:43:10|938.88|928.08|938.88|928.08|938.88|928.08|938.88|928.08|1
1650332600000|2022-04-19 01:43:20|938.85|928.05|938.85|928.05|938.85|928.05|938.85|928.05|1
1650332610000|2022-04-19 01:43:30|938.94|928.14|938.98|928.18|938.98|928.18|938.94|928.14|2
1650332620000|2022-04-19 01:43:40|938.94|928.14|938.94|928.14|938.94|928.14|938.94|928.14|1
1650332660000|2022-04-19 01:44:20|938.98|928.18|938.99|928.19|938.99|928.19|938.98|928.18|2
1650332670000|2022-04-19 01:44:30|939|928.2|939.04|928.24|939.04|928.24|938.98|928.18|4
1650332680000|2022-04-19 01:44:40|939.12|928.32|939.12|928.32|939.12|928.32|939.12|928.32|1
1650332700000|2022-04-19 01:45:00|939.14|928.34|939.12|928.32|939.14|928.34|939.12|928.32|2
1650332710000|2022-04-19 01:45:10|938.95|928.15|938.73|927.93|938.95|928.15|938.73|927.93|2
1650332720000|2022-04-19 01:45:20|938.8|928|938.8|928|938.8|928|938.8|928|1
1650332760000|2022-04-19 01:46:00|938.63|927.83|938.63|927.83|938.63|927.83|938.63|927.83|1
1650332780000|2022-04-19 01:46:20|938.38|927.58|938.13|927.33|938.38|927.58|938.13|927.33|3
1650332810000|2022-04-19 01:46:50|938.38|927.58|938.65|927.85|938.65|927.85|938.38|927.58|2
1650332820000|2022-04-19 01:47:00|938.75|927.95|938.75|927.95|938.75|927.95|938.75|927.95|1
1650332830000|2022-04-19 01:47:10|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1650332940000|2022-04-19 01:49:00|938.85|928.05|938.85|928.05|938.85|928.05|938.85|928.05|1
1650332950000|2022-04-19 01:49:10|938.75|927.95|938.75|927.95|938.75|927.95|938.75|927.95|1
1650333000000|2022-04-19 01:50:00|938.85|928.05|938.85|928.05|938.85|928.05|938.85|928.05|1
1650333020000|2022-04-19 01:50:20|938.75|927.95|938.75|927.95|938.75|927.95|938.75|927.95|1
1650333050000|2022-04-19 01:50:50|938.63|927.83|938.63|927.83|938.63|927.83|938.25|927.45|3
1650333060000|2022-04-19 01:51:00|938.75|927.95|938.15|927.35|938.75|927.95|938.15|927.35|3
1650333070000|2022-04-19 01:51:10|938.65|927.85|938.53|927.73|938.65|927.85|938.53|927.73|2
1650333080000|2022-04-19 01:51:20|938.65|927.85|938.65|927.85|938.65|927.85|938.65|927.85|1
1650333090000|2022-04-19 01:51:30|938.75|927.95|938.75|927.95|938.75|927.95|938.75|927.95|1
1650333100000|2022-04-19 01:51:40|938.63|927.83|937.57|926.77|938.63|927.83|937.57|926.77|5
1650333110000|2022-04-19 01:51:50|937.07|926.27|937.07|926.27|937.07|926.27|937.07|926.27|1
1650333130000|2022-04-19 01:52:10|937.14|926.34|937.28|926.48|937.28|926.48|937.14|926.34|3
1650333150000|2022-04-19 01:52:30|937.33|926.53|937.07|926.27|937.33|926.53|937.07|926.27|4
1650333180000|2022-04-19 01:53:00|937|926.2|937|926.2|937|926.2|937|926.2|1
1650333190000|2022-04-19 01:53:10|937.05|926.25|937.05|926.25|937.05|926.25|937.05|926.25|1
1650333200000|2022-04-19 01:53:20|936.98|926.18|936.98|926.18|936.98|926.18|936.98|926.18|1
1650333240000|2022-04-19 01:54:00|936.92|926.12|936.92|926.12|936.92|926.12|936.92|926.12|1
1650333250000|2022-04-19 01:54:10|936.87|926.07|936.87|926.07|936.87|926.07|936.82|926.02|3
1650333260000|2022-04-19 01:54:20|936.82|926.02|936.82|926.02|936.82|926.02|936.82|926.02|1
1650333280000|2022-04-19 01:54:40|936.87|926.07|936.87|926.07|936.87|926.07|936.87|926.07|1
1650333290000|2022-04-19 01:54:50|936.88|926.08|936.88|926.08|936.88|926.08|936.88|926.08|1
1650333320000|2022-04-19 01:55:20|936.92|926.12|936.97|926.17|936.97|926.17|936.92|926.12|3
1650333350000|2022-04-19 01:55:50|937.07|926.27|937.07|926.27|937.07|926.27|937.07|926.27|1
1650333360000|2022-04-19 01:56:00|937.21|926.41|937.07|926.27|937.21|926.41|937.07|926.27|3
1650333390000|2022-04-19 01:56:30|937.14|926.34|937.07|926.27|937.23|926.43|937.07|926.27|4
1650333420000|2022-04-19 01:57:00|936.75|925.95|936.75|925.95|936.75|925.95|936.75|925.95|1
1650333430000|2022-04-19 01:57:10|936.67|925.87|936.67|925.87|936.67|925.87|936.67|925.87|1
1650333450000|2022-04-19 01:57:30|936.51|925.71|936.51|925.71|936.51|925.71|936.51|925.71|1
1650333460000|2022-04-19 01:57:40|936.06|925.26|935.9|925.1|936.06|925.26|935.9|925.1|2
1650333470000|2022-04-19 01:57:50|935.15|924.35|935.15|924.35|935.15|924.35|935.15|924.35|1
1650333480000|2022-04-19 01:58:00|935.05|924.25|935.8|925|935.8|925|935.05|924.25|5
1650333510000|2022-04-19 01:58:30|935.45|924.65|935.45|924.65|935.45|924.65|935.45|924.65|1
1650333520000|2022-04-19 01:58:40|935.55|924.75|935.65|924.85|935.65|924.85|935.55|924.75|2
1650333550000|2022-04-19 01:59:10|935.9|925.1|935.9|925.1|935.9|925.1|935.85|925.05|3
1650333560000|2022-04-19 01:59:20|935.85|925.05|935.85|925.05|935.85|925.05|935.85|925.05|1
1650333590000|2022-04-19 01:59:50|935.65|924.85|935.9|925.1|936.22|925.42|935.65|924.85|3
1650333600000|2022-04-19 02:00:00|935.75|924.95|935.9|925.1|935.9|925.1|935.75|924.95|2
1650333610000|2022-04-19 02:00:10|936|925.2|936|925.2|936|925.2|936|925.2|1
1650333650000|2022-04-19 02:00:50|935.75|924.95|936.25|925.45|936.25|925.45|935.75|924.95|4
1650333660000|2022-04-19 02:01:00|936.3|925.5|936.5|925.7|936.5|925.7|936.3|925.5|2
1650333670000|2022-04-19 02:01:10|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1650333690000|2022-04-19 02:01:30|936.8|926|936.8|926|936.8|926|936.8|926|1
1650333730000|2022-04-19 02:02:10|936.64|925.84|936.64|925.84|936.64|925.84|936.64|925.84|1
1650333740000|2022-04-19 02:02:20|936.1|925.3|936.1|925.3|936.1|925.3|936.1|925.3|1
1650333750000|2022-04-19 02:02:30|936.14|925.34|936.14|925.34|936.14|925.34|936.14|925.34|1
1650333760000|2022-04-19 02:02:40|936.19|925.39|936.22|925.42|936.22|925.42|936.19|925.39|2
1650333770000|2022-04-19 02:02:50|936.19|925.39|936.39|925.59|936.39|925.59|936.19|925.39|2
1650333780000|2022-04-19 02:03:00|936.54|925.74|936.54|925.74|936.54|925.74|936.54|925.74|1
1650333790000|2022-04-19 02:03:10|936.3|925.5|936.4|925.6|936.4|925.6|936.3|925.5|2
1650333800000|2022-04-19 02:03:20|936.48|925.68|936.48|925.68|936.48|925.68|936.48|925.68|1
1650333830000|2022-04-19 02:03:50|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1650333890000|2022-04-19 02:04:50|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650334010000|2022-04-19 02:06:50|936.85|926.05|936.85|926.05|936.85|926.05|936.85|926.05|1
1650334080000|2022-04-19 02:08:00|936.4|925.6|936.28|925.48|936.45|925.65|935.9|925.1|5
1650334090000|2022-04-19 02:08:10|936.3|925.5|935.9|925.1|936.3|925.5|935.9|925.1|6
1650334110000|2022-04-19 02:08:30|936.2|925.4|936.2|925.4|936.2|925.4|936.2|925.4|1
1650334120000|2022-04-19 02:08:40|935.9|925.1|935.9|925.1|936.07|925.27|935.9|925.1|3
1650334150000|2022-04-19 02:09:10|936.15|925.35|935.9|925.1|936.15|925.35|935.9|925.1|2
1650334170000|2022-04-19 02:09:30|936.06|925.26|935.95|925.15|936.06|925.26|935.95|925.15|2
1650334180000|2022-04-19 02:09:40|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1650334190000|2022-04-19 02:09:50|935.83|925.03|935.78|924.98|935.83|925.03|935.78|924.98|2
1650334200000|2022-04-19 02:10:00|935.15|924.35|935.15|924.35|935.15|924.35|935.15|924.35|1
1650334240000|2022-04-19 02:10:40|935.05|924.25|935.05|924.25|935.05|924.25|935.05|924.25|1
1650334260000|2022-04-19 02:11:00|935.15|924.35|935.15|924.35|935.15|924.35|935.15|924.35|1
1650334270000|2022-04-19 02:11:10|935.2|924.4|935.2|924.4|935.2|924.4|935.2|924.4|1
1650334290000|2022-04-19 02:11:30|935.15|924.35|935.15|924.35|935.15|924.35|935.15|924.35|1
1650334320000|2022-04-19 02:12:00|934.9|924.1|933.9|923.1|934.9|924.1|933.9|923.1|5
1650334330000|2022-04-19 02:12:10|933.82|923.02|933.82|923.02|933.82|923.02|933.82|923.02|1
1650334370000|2022-04-19 02:12:50|933.65|922.85|933.65|922.85|933.65|922.85|933.65|922.85|1
1650334380000|2022-04-19 02:13:00|933.6|922.8|933.6|922.8|933.6|922.8|933.6|922.8|1
1650334420000|2022-04-19 02:13:40|933.4|922.6|932.9|922.1|933.4|922.6|932.9|922.1|4
1650334430000|2022-04-19 02:13:50|933.07|922.27|932.9|922.1|933.07|922.27|932.9|922.1|2
1650334440000|2022-04-19 02:14:00|933.35|922.55|932.9|922.1|933.35|922.55|932.9|922.1|3
1650334460000|2022-04-19 02:14:20|933.5|922.7|933.5|922.7|933.5|922.7|933.5|922.7|1
1650334480000|2022-04-19 02:14:40|933.55|922.75|933.55|922.75|933.55|922.75|933.55|922.75|1
1650334500000|2022-04-19 02:15:00|933.6|922.8|933.6|922.8|933.6|922.8|933.6|922.8|1
1650334510000|2022-04-19 02:15:10|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650334520000|2022-04-19 02:15:20|934.28|923.48|934.05|923.25|934.28|923.48|933.9|923.1|3
1650334530000|2022-04-19 02:15:30|933.9|923.1|933.9|923.1|934.2|923.4|933.9|923.1|4
1650334540000|2022-04-19 02:15:40|934.05|923.25|934.05|923.25|934.05|923.25|934.05|923.25|1
1650334550000|2022-04-19 02:15:50|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650334560000|2022-04-19 02:16:00|934.4|923.6|934.4|923.6|934.9|924.1|934.4|923.6|6
1650334570000|2022-04-19 02:16:10|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650334590000|2022-04-19 02:16:30|934.4|923.6|934.9|924.1|934.9|924.1|934.4|923.6|2
1650334610000|2022-04-19 02:16:50|934.85|924.05|934.85|924.05|934.85|924.05|934.85|924.05|1
1650334620000|2022-04-19 02:17:00|934.52|923.72|934.52|923.72|934.52|923.72|934.52|923.72|1
1650334630000|2022-04-19 02:17:10|934.02|923.22|934.02|923.22|934.02|923.22|934.02|923.22|1
1650334660000|2022-04-19 02:17:40|934|923.2|934|923.2|934|923.2|934|923.2|1
1650334670000|2022-04-19 02:17:50|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650334840000|2022-04-19 02:20:40|934.07|923.27|934.07|923.27|934.07|923.27|934.07|923.27|1
1650334850000|2022-04-19 02:20:50|934|923.2|934|923.2|934|923.2|934|923.2|1
1650334860000|2022-04-19 02:21:00|934.07|923.27|934.55|923.75|934.81|924.01|934.07|923.27|4
1650334870000|2022-04-19 02:21:10|934.61|923.81|934.61|923.81|934.61|923.81|934.61|923.81|1
1650334890000|2022-04-19 02:21:30|934.66|923.86|934.66|923.86|934.66|923.86|934.66|923.86|1
1650334900000|2022-04-19 02:21:40|934.75|923.95|934.85|924.05|934.85|924.05|934.75|923.95|2
1650334910000|2022-04-19 02:21:50|934.4|923.6|934.4|923.6|934.4|923.6|934.4|923.6|1
1650334920000|2022-04-19 02:22:00|934.71|923.91|934.25|923.45|934.71|923.91|934.21|923.41|3
1650334930000|2022-04-19 02:22:10|934.35|923.55|934.35|923.55|934.35|923.55|934.35|923.55|1
1650334950000|2022-04-19 02:22:30|934.4|923.6|934.4|923.6|934.4|923.6|934.4|923.6|1
1650334990000|2022-04-19 02:23:10|934.5|923.7|934.36|923.56|934.5|923.7|934.36|923.56|2
1650335000000|2022-04-19 02:23:20|934.05|923.25|934.38|923.58|934.38|923.58|934.05|923.25|2
1650335010000|2022-04-19 02:23:30|934.2|923.4|934.2|923.4|934.2|923.4|934.2|923.4|1
1650335030000|2022-04-19 02:23:50|934.23|923.43|934.23|923.43|934.23|923.43|934.23|923.43|1
1650335040000|2022-04-19 02:24:00|934.33|923.53|934.33|923.53|934.33|923.53|934.33|923.53|1
1650335080000|2022-04-19 02:24:40|934.73|923.93|934.73|923.93|934.73|923.93|934.73|923.93|1
1650335100000|2022-04-19 02:25:00|935|924.2|935|924.2|935|924.2|935|924.2|1
1650335150000|2022-04-19 02:25:50|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650335160000|2022-04-19 02:26:00|934.74|923.94|934.74|923.94|934.74|923.94|934.74|923.94|1
1650335210000|2022-04-19 02:26:50|934.84|924.04|934.84|924.04|934.84|924.04|934.84|924.04|1
1650335240000|2022-04-19 02:27:20|935|924.2|934.9|924.1|935|924.2|934.9|924.1|2
1650335280000|2022-04-19 02:28:00|934.8|924|934.8|924|934.8|924|934.8|924|1
1650335290000|2022-04-19 02:28:10|934.4|923.6|934.4|923.6|934.4|923.6|934.4|923.6|1
1650335310000|2022-04-19 02:28:30|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650335350000|2022-04-19 02:29:10|933.95|923.15|933.95|923.15|933.95|923.15|933.95|923.15|1
1650335360000|2022-04-19 02:29:20|934.4|923.6|934.85|924.05|934.85|924.05|934.4|923.6|2
1650335380000|2022-04-19 02:29:40|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650335390000|2022-04-19 02:29:50|934.75|923.95|934.75|923.95|934.75|923.95|934.75|923.95|1
1650335400000|2022-04-19 02:30:00|934.4|923.6|933.9|923.1|934.4|923.6|933.9|923.1|2
1650335490000|2022-04-19 02:31:30|934.7|923.9|934.7|923.9|934.7|923.9|934.7|923.9|1
1650335500000|2022-04-19 02:31:40|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650335510000|2022-04-19 02:31:50|934.97|924.17|935.4|924.6|935.4|924.6|934.9|924.1|3
1650335520000|2022-04-19 02:32:00|934.9|924.1|934.9|924.1|935.17|924.37|934.9|924.1|3
1650335530000|2022-04-19 02:32:10|934.99|924.19|934.9|924.1|934.99|924.19|934.9|924.1|4
1650335540000|2022-04-19 02:32:20|935.03|924.23|934.95|924.15|935.4|924.6|934.95|924.15|3
1650335550000|2022-04-19 02:32:30|935.4|924.6|935.27|924.47|935.4|924.6|934.95|924.15|5
1650335560000|2022-04-19 02:32:40|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650335650000|2022-04-19 02:34:10|934.79|923.99|934.9|924.1|934.9|924.1|934.79|923.99|2
1650335670000|2022-04-19 02:34:30|934.79|923.99|933.95|923.15|934.79|923.99|933.95|923.15|3
1650335710000|2022-04-19 02:35:10|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650335800000|2022-04-19 02:36:40|934.08|923.28|933.9|923.1|934.08|923.28|933.9|923.1|2
1650335820000|2022-04-19 02:37:00|934.4|923.6|934.4|923.6|934.4|923.6|934.4|923.6|1
1650335840000|2022-04-19 02:37:20|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650335950000|2022-04-19 02:39:10|934.54|923.74|934.54|923.74|934.54|923.74|934.54|923.74|1
1650335980000|2022-04-19 02:39:40|934.75|923.95|934.75|923.95|934.75|923.95|934.75|923.95|1
1650335990000|2022-04-19 02:39:50|934.8|924|934.8|924|934.8|924|934.8|924|1
1650336020000|2022-04-19 02:40:20|934.54|923.74|934.54|923.74|934.54|923.74|934.54|923.74|1
1650336040000|2022-04-19 02:40:40|934.8|924|934.8|924|934.8|924|934.8|924|1
1650336050000|2022-04-19 02:40:50|934.85|924.05|934.85|924.05|934.85|924.05|934.85|924.05|1
1650336090000|2022-04-19 02:41:30|934.87|924.07|934.87|924.07|934.87|924.07|934.87|924.07|1
1650336160000|2022-04-19 02:42:40|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650336190000|2022-04-19 02:43:10|934.4|923.6|934.4|923.6|934.4|923.6|934.4|923.6|1
1650336200000|2022-04-19 02:43:20|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650336240000|2022-04-19 02:44:00|933.75|922.95|933.75|922.95|933.75|922.95|933.75|922.95|1
1650336260000|2022-04-19 02:44:20|933.5|922.7|933.5|922.7|933.5|922.7|933.5|922.7|1
1650336270000|2022-04-19 02:44:30|933.65|922.85|933.65|922.85|933.65|922.85|933.65|922.85|1
1650336280000|2022-04-19 02:44:40|933.28|922.48|933.28|922.48|933.28|922.48|933.28|922.48|1
1650336290000|2022-04-19 02:44:50|933.05|922.25|933.05|922.25|933.05|922.25|933.05|922.25|1
1650336300000|2022-04-19 02:45:00|933.03|922.23|931.95|921.15|933.12|922.32|931.95|921.15|8
1650336340000|2022-04-19 02:45:40|931.9|921.1|932.03|921.23|932.5|921.7|931.9|921.1|6
1650336350000|2022-04-19 02:45:50|932.4|921.6|932.03|921.23|932.4|921.6|932.03|921.23|8
1650336360000|2022-04-19 02:46:00|932.4|921.6|932.18|921.38|932.55|921.75|932.03|921.23|15
1650336370000|2022-04-19 02:46:10|932.55|921.75|932.03|921.23|932.55|921.75|931.9|921.1|14
1650336380000|2022-04-19 02:46:20|932.4|921.6|932.03|921.23|932.4|921.6|932.03|921.23|16
1650336390000|2022-04-19 02:46:30|932.4|921.6|932.4|921.6|932.65|921.85|932.03|921.23|12
1650336420000|2022-04-19 02:47:00|932.7|921.9|932.7|921.9|932.7|921.9|932.7|921.9|1
1650336450000|2022-04-19 02:47:30|932.4|921.6|932.4|921.6|932.51|921.71|932.4|921.6|3
1650336480000|2022-04-19 02:48:00|932.65|921.85|932.4|921.6|932.65|921.85|932.4|921.6|3
1650336510000|2022-04-19 02:48:30|932.5|921.7|932.65|921.85|932.65|921.85|932.5|921.7|2
1650336550000|2022-04-19 02:49:10|932.6|921.8|932.6|921.8|932.6|921.8|932.6|921.8|1
1650336560000|2022-04-19 02:49:20|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1650336570000|2022-04-19 02:49:30|932.55|921.75|932.9|922.1|932.9|922.1|932.55|921.75|2
1650336600000|2022-04-19 02:50:00|932.4|921.6|932.51|921.71|932.51|921.71|932.4|921.6|2
1650336610000|2022-04-19 02:50:10|932.06|921.26|932.06|921.26|932.06|921.26|932.06|921.26|1
1650336620000|2022-04-19 02:50:20|932.07|921.27|932.07|921.27|932.07|921.27|932.07|921.27|1
1650336640000|2022-04-19 02:50:40|932.06|921.26|932.06|921.26|932.06|921.26|932.06|921.26|1
1650336650000|2022-04-19 02:50:50|932.45|921.65|932.51|921.71|932.9|922.1|932.45|921.65|4
1650336660000|2022-04-19 02:51:00|932.16|921.36|932.16|921.36|932.16|921.36|932.16|921.36|1
1650336670000|2022-04-19 02:51:10|932.05|921.25|932.05|921.25|932.05|921.25|932.05|921.25|1
1650336680000|2022-04-19 02:51:20|932.42|921.62|932.42|921.62|932.42|921.62|932.42|921.62|1
1650336690000|2022-04-19 02:51:30|932.27|921.47|932.27|921.47|932.27|921.47|932.27|921.47|1
1650336720000|2022-04-19 02:52:00|932.32|921.52|932.32|921.52|932.32|921.52|932.32|921.52|1
1650336750000|2022-04-19 02:52:30|931.95|921.15|932.37|921.57|932.37|921.57|931.95|921.15|2
1650336770000|2022-04-19 02:52:50|932.25|921.45|932.25|921.45|932.25|921.45|932.25|921.45|1
1650336780000|2022-04-19 02:53:00|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1650336900000|2022-04-19 02:55:00|931.85|921.05|931.73|920.93|931.85|921.05|931.73|920.93|2
1650336920000|2022-04-19 02:55:20|931.57|920.77|931.57|920.77|931.57|920.77|931.57|920.77|1
1650336930000|2022-04-19 02:55:30|931.59|920.79|931.42|920.62|931.59|920.79|931.42|920.62|3
1650336940000|2022-04-19 02:55:40|931.31|920.51|931.31|920.51|931.31|920.51|931.31|920.51|1
1650336950000|2022-04-19 02:55:50|931.52|920.72|931.52|920.72|931.52|920.72|931.52|920.72|1
1650336960000|2022-04-19 02:56:00|931.5|920.7|931.52|920.72|931.52|920.72|931.5|920.7|2
1650336980000|2022-04-19 02:56:20|931.47|920.67|931.31|920.51|931.52|920.72|931.31|920.51|3
1650336990000|2022-04-19 02:56:30|931.19|920.39|931.19|920.39|931.19|920.39|931.19|920.39|1
1650337000000|2022-04-19 02:56:40|931.15|920.35|931.15|920.35|931.15|920.35|931.15|920.35|1
1650337010000|2022-04-19 02:56:50|931.11|920.31|931.07|920.27|931.11|920.31|931.07|920.27|2
1650337020000|2022-04-19 02:57:00|931|920.2|931|920.2|931|920.2|931|920.2|1
1650337030000|2022-04-19 02:57:10|930.99|920.19|930.99|920.19|930.99|920.19|930.99|920.19|1
1650337040000|2022-04-19 02:57:20|930.74|919.94|930.7|919.9|930.74|919.94|930.68|919.88|4
1650337050000|2022-04-19 02:57:30|930.75|919.95|930.95|920.15|930.95|920.15|930.75|919.95|2
1650337060000|2022-04-19 02:57:40|931|920.2|931|920.2|931|920.2|931|920.2|1
1650337080000|2022-04-19 02:58:00|930.9|920.1|930.89|920.09|930.9|920.1|930.89|920.09|2
1650337090000|2022-04-19 02:58:10|930.84|920.04|930.84|920.04|930.84|920.04|930.84|920.04|1
1650337100000|2022-04-19 02:58:20|930.94|920.14|930.94|920.14|930.94|920.14|930.94|920.14|1
1650337110000|2022-04-19 02:58:30|930.79|919.99|930.79|919.99|930.79|919.99|930.79|919.99|1
1650337130000|2022-04-19 02:58:50|930.69|919.89|930.25|919.45|930.69|919.89|930.25|919.45|2
1650337140000|2022-04-19 02:59:00|930.3|919.5|929.88|919.08|930.3|919.5|929.88|919.08|6
1650337150000|2022-04-19 02:59:10|929.75|918.95|929.85|919.05|929.85|919.05|929.75|918.95|2
1650337170000|2022-04-19 02:59:30|929.83|919.03|929.83|919.03|929.83|919.03|929.83|919.03|1
1650337180000|2022-04-19 02:59:40|929.82|919.02|929.82|919.02|929.82|919.02|929.82|919.02|1
1650337190000|2022-04-19 02:59:50|930.16|919.36|930.16|919.36|930.16|919.36|930.16|919.36|1
1650337200000|2022-04-19 03:00:00|930.55|919.75|930.16|919.36|930.55|919.75|930.16|919.36|5
1650337210000|2022-04-19 03:00:10|930.31|919.51|930.65|919.85|930.65|919.85|930.31|919.51|3
1650337220000|2022-04-19 03:00:20|930.55|919.75|930.55|919.75|930.55|919.75|930.55|919.75|1
1650337240000|2022-04-19 03:00:40|930.7|919.9|930.7|919.9|930.7|919.9|930.7|919.9|1
1650337250000|2022-04-19 03:00:50|930.51|919.71|930.4|919.6|930.51|919.71|930.4|919.6|2
1650337260000|2022-04-19 03:01:00|930.6|919.8|930.6|919.8|930.6|919.8|930.6|919.8|1
1650337290000|2022-04-19 03:01:30|930.45|919.65|930.45|919.65|930.45|919.65|930.45|919.65|1
1650337300000|2022-04-19 03:01:40|930.85|920.05|930.85|920.05|930.85|920.05|930.85|920.05|1
1650337310000|2022-04-19 03:01:50|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650337320000|2022-04-19 03:02:00|930.85|920.05|930.85|920.05|930.85|920.05|930.85|920.05|1
1650337380000|2022-04-19 03:03:00|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650337420000|2022-04-19 03:03:40|931.11|920.31|931.11|920.31|931.11|920.31|931.11|920.31|1
1650337430000|2022-04-19 03:03:50|931.3|920.5|931.7|920.9|931.7|920.9|931.3|920.5|3
1650337510000|2022-04-19 03:05:10|931.94|921.14|931.94|921.14|931.94|921.14|931.94|921.14|1
1650337520000|2022-04-19 03:05:20|932.11|921.31|931.94|921.14|932.13|921.33|931.94|921.14|3
1650337530000|2022-04-19 03:05:30|932.44|921.64|932.44|921.64|932.44|921.64|932.44|921.64|1
1650337550000|2022-04-19 03:05:50|932.8|922|932.8|922|932.8|922|932.8|922|1
1650337570000|2022-04-19 03:06:10|932.9|922.1|932.95|922.15|932.95|922.15|932.9|922.1|2
1650337590000|2022-04-19 03:06:30|933.15|922.35|933.78|922.98|933.78|922.98|933.15|922.35|3
1650337600000|2022-04-19 03:06:40|933.9|923.1|934|923.2|934|923.2|933.9|923.1|2
1650337610000|2022-04-19 03:06:50|934.5|923.7|934.27|923.47|934.5|923.7|934.27|923.47|3
1650337620000|2022-04-19 03:07:00|934|923.2|934|923.2|934|923.2|934|923.2|1
1650337640000|2022-04-19 03:07:20|934.1|923.3|934.27|923.47|934.27|923.47|934.1|923.3|2
1650337660000|2022-04-19 03:07:40|934.2|923.4|934.2|923.4|934.2|923.4|934.2|923.4|1
1650337680000|2022-04-19 03:08:00|934.15|923.35|934.4|923.6|934.4|923.6|934.15|923.35|2
1650337690000|2022-04-19 03:08:10|934.15|923.35|934.15|923.35|934.15|923.35|934.15|923.35|1
1650337720000|2022-04-19 03:08:40|934.05|923.25|934.05|923.25|934.05|923.25|934.05|923.25|1
1650337730000|2022-04-19 03:08:50|934.2|923.4|934.2|923.4|934.2|923.4|934.2|923.4|1
1650337740000|2022-04-19 03:09:00|934.25|923.45|934.35|923.55|934.35|923.55|934.25|923.45|2
1650337780000|2022-04-19 03:09:40|934.25|923.45|934.25|923.45|934.25|923.45|934.25|923.45|1
1650337790000|2022-04-19 03:09:50|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650337910000|2022-04-19 03:11:50|933.3|922.5|933.75|922.95|933.75|922.95|933.3|922.5|2
1650337920000|2022-04-19 03:12:00|933.66|922.86|933.66|922.86|933.66|922.86|933.66|922.86|1
1650337930000|2022-04-19 03:12:10|933.75|922.95|933.15|922.35|933.75|922.95|933.15|922.35|3
1650337940000|2022-04-19 03:12:20|933.55|922.75|933.55|922.75|933.55|922.75|933.55|922.75|1
1650337950000|2022-04-19 03:12:30|933.15|922.35|933.15|922.35|933.15|922.35|933.15|922.35|1
1650337960000|2022-04-19 03:12:40|933.65|922.85|933.65|922.85|933.65|922.85|933.15|922.35|3
1650337980000|2022-04-19 03:13:00|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650338010000|2022-04-19 03:13:30|933.7|922.9|933.7|922.9|933.7|922.9|933.7|922.9|1
1650338020000|2022-04-19 03:13:40|933.75|922.95|933.75|922.95|933.75|922.95|933.75|922.95|1
1650338030000|2022-04-19 03:13:50|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650338090000|2022-04-19 03:14:50|933.8|923|933.8|923|933.8|923|933.8|923|1
1650338100000|2022-04-19 03:15:00|933.85|923.05|932.9|922.1|933.85|923.05|932.9|922.1|5
1650338110000|2022-04-19 03:15:10|933.15|922.35|933.4|922.6|933.4|922.6|933.15|922.35|2
1650338130000|2022-04-19 03:15:30|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650338430000|2022-04-19 03:20:30|933.93|923.13|933.93|923.13|933.93|923.13|933.93|923.13|1
1650338510000|2022-04-19 03:21:50|933.9|923.1|933.75|922.95|933.9|923.1|933.75|922.95|2
1650338520000|2022-04-19 03:22:00|933.47|922.67|933.25|922.45|933.5|922.7|933.25|922.45|3
1650338530000|2022-04-19 03:22:10|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1650338580000|2022-04-19 03:23:00|933.08|922.28|933.9|923.1|933.9|923.1|933.08|922.28|6
1650338630000|2022-04-19 03:23:50|933.5|922.7|933.5|922.7|933.5|922.7|933.5|922.7|1
1650338640000|2022-04-19 03:24:00|933.49|922.69|933.4|922.6|933.49|922.69|933.4|922.6|2
1650338700000|2022-04-19 03:25:00|932.95|922.15|932.95|922.15|932.95|922.15|932.95|922.15|1
1650338750000|2022-04-19 03:25:50|933.05|922.25|933.05|922.25|933.05|922.25|933.05|922.25|1
1650338780000|2022-04-19 03:26:20|933.55|922.75|933.9|923.1|933.9|923.1|933.55|922.75|3
1650338830000|2022-04-19 03:27:10|933.64|922.84|933.64|922.84|933.64|922.84|933.64|922.84|1
1650338850000|2022-04-19 03:27:30|933.35|922.55|933.35|922.55|933.35|922.55|933.35|922.55|1
1650338860000|2022-04-19 03:27:40|933.64|922.84|933.65|922.85|933.65|922.85|933.56|922.76|3
1650338880000|2022-04-19 03:28:00|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650338940000|2022-04-19 03:29:00|934.2|923.4|934.9|924.1|934.9|924.1|934.2|923.4|3
1650338980000|2022-04-19 03:29:40|934.4|923.6|933.9|923.1|934.4|923.6|933.9|923.1|2
1650339000000|2022-04-19 03:30:00|934.29|923.49|934.79|923.99|934.79|923.99|934.27|923.47|5
1650339010000|2022-04-19 03:30:10|934.9|924.1|935.65|924.85|935.65|924.85|934.9|924.1|2
1650339020000|2022-04-19 03:30:20|935.53|924.73|934.95|924.15|935.53|924.73|934.95|924.15|3
1650339050000|2022-04-19 03:30:50|934.89|924.09|934.39|923.59|934.89|924.09|934.39|923.59|2
1650339060000|2022-04-19 03:31:00|934.15|923.35|934.15|923.35|934.15|923.35|934.15|923.35|1
1650339070000|2022-04-19 03:31:10|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650339090000|2022-04-19 03:31:30|934.15|923.35|934.65|923.85|934.65|923.85|934.15|923.35|2
1650339110000|2022-04-19 03:31:50|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650339190000|2022-04-19 03:33:10|934.66|923.86|934.85|924.05|934.85|924.05|934.66|923.86|2
1650339200000|2022-04-19 03:33:20|934.62|923.82|934.62|923.82|934.62|923.82|934.62|923.82|1
1650339270000|2022-04-19 03:34:30|934.12|923.32|934.12|923.32|934.12|923.32|934.12|923.32|1
1650339280000|2022-04-19 03:34:40|934.25|923.45|934.25|923.45|934.25|923.45|934.25|923.45|1
1650339290000|2022-04-19 03:34:50|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650339300000|2022-04-19 03:35:00|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1650339340000|2022-04-19 03:35:40|932.64|921.84|932.51|921.71|932.64|921.84|932.51|921.71|2
1650339350000|2022-04-19 03:35:50|932.49|921.69|932.51|921.71|932.51|921.71|932.49|921.69|2
1650339360000|2022-04-19 03:36:00|932.49|921.69|932.51|921.71|932.75|921.95|932.3|921.5|11
1650339370000|2022-04-19 03:36:10|932.52|921.72|932.49|921.69|932.52|921.72|932.49|921.69|2
1650339400000|2022-04-19 03:36:40|932.7|921.9|932.39|921.59|932.7|921.9|932.39|921.59|2
1650339410000|2022-04-19 03:36:50|932.36|921.56|932.36|921.56|932.36|921.56|932.36|921.56|1
1650339420000|2022-04-19 03:37:00|932.39|921.59|932.39|921.59|932.39|921.59|932.39|921.59|1
1650339430000|2022-04-19 03:37:10|932.09|921.29|932.09|921.29|932.09|921.29|932.09|921.29|1
1650339440000|2022-04-19 03:37:20|932.17|921.37|931.9|921.1|932.17|921.37|931.9|921.1|2
1650339450000|2022-04-19 03:37:30|931.8|921|931.8|921|931.8|921|931.8|921|1
1650339480000|2022-04-19 03:38:00|931.4|920.6|931.4|920.6|931.4|920.6|931.4|920.6|1
1650339490000|2022-04-19 03:38:10|931.5|920.7|931.5|920.7|931.5|920.7|931.5|920.7|1
1650339500000|2022-04-19 03:38:20|931.85|921.05|931.85|921.05|931.85|921.05|931.85|921.05|1
1650339540000|2022-04-19 03:39:00|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1650339600000|2022-04-19 03:40:00|931.95|921.15|932.26|921.46|932.26|921.46|931.95|921.15|2
1650339620000|2022-04-19 03:40:20|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1650339650000|2022-04-19 03:40:50|932.65|921.85|931.9|921.1|932.65|921.85|931.9|921.1|3
1650339690000|2022-04-19 03:41:30|932.3|921.5|932.3|921.5|932.3|921.5|932.3|921.5|1
1650339720000|2022-04-19 03:42:00|932.4|921.6|932.4|921.6|932.4|921.6|932.4|921.6|1
1650339740000|2022-04-19 03:42:20|932.25|921.45|932.75|921.95|932.75|921.95|932.25|921.45|2
1650339750000|2022-04-19 03:42:30|933|922.2|933|922.2|933|922.2|933|922.2|1
1650339760000|2022-04-19 03:42:40|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1650339800000|2022-04-19 03:43:20|932.75|921.95|932.75|921.95|932.75|921.95|932.75|921.95|1
1650339830000|2022-04-19 03:43:50|932.62|921.82|932.77|921.97|932.77|921.97|932.62|921.82|2
1650339860000|2022-04-19 03:44:20|932.27|921.47|931.9|921.1|932.27|921.47|931.9|921.1|4
1650339870000|2022-04-19 03:44:30|932.01|921.21|932.04|921.24|932.04|921.24|932.01|921.21|2
1650339880000|2022-04-19 03:44:40|932.44|921.64|932.44|921.64|932.44|921.64|932.44|921.64|1
1650339900000|2022-04-19 03:45:00|932.3|921.5|932.3|921.5|932.3|921.5|932.3|921.5|1
1650339910000|2022-04-19 03:45:10|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1650339990000|2022-04-19 03:46:30|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1650340000000|2022-04-19 03:46:40|933.17|922.37|933|922.2|933.17|922.37|933|922.2|2
1650340010000|2022-04-19 03:46:50|933.15|922.35|933.26|922.46|933.26|922.46|933.15|922.35|2
1650340020000|2022-04-19 03:47:00|933.71|922.91|933.71|922.91|933.71|922.91|933.71|922.91|1
1650340040000|2022-04-19 03:47:20|933.26|922.46|933.26|922.46|933.26|922.46|933.26|922.46|1
1650340050000|2022-04-19 03:47:30|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1650340060000|2022-04-19 03:47:40|932.95|922.15|932.95|922.15|932.95|922.15|932.95|922.15|1
1650340090000|2022-04-19 03:48:10|933.02|922.22|933.02|922.22|933.02|922.22|933|922.2|3
1650340120000|2022-04-19 03:48:40|933.7|922.9|933.7|922.9|933.7|922.9|933.7|922.9|1
1650340140000|2022-04-19 03:49:00|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650340160000|2022-04-19 03:49:20|933.5|922.7|933.25|922.45|933.5|922.7|933.25|922.45|3
1650340180000|2022-04-19 03:49:40|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1650340260000|2022-04-19 03:51:00|933.23|922.43|933.23|922.43|933.23|922.43|933.17|922.37|3
1650340270000|2022-04-19 03:51:10|933.68|922.88|933.23|922.43|933.68|922.88|933.23|922.43|2
1650340280000|2022-04-19 03:51:20|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1650340310000|2022-04-19 03:51:50|933.17|922.37|933.63|922.83|933.63|922.83|933.17|922.37|3
1650340340000|2022-04-19 03:52:20|933.4|922.6|933.4|922.6|933.4|922.6|933.4|922.6|1
1650340360000|2022-04-19 03:52:40|933.35|922.55|932.9|922.1|933.35|922.55|932.9|922.1|3
1650340380000|2022-04-19 03:53:00|932.69|921.89|932.69|921.89|932.69|921.89|932.69|921.89|1
1650340390000|2022-04-19 03:53:10|932.7|921.9|932.7|921.9|932.7|921.9|932.7|921.9|1
1650340440000|2022-04-19 03:54:00|932.85|922.05|932.85|922.05|932.85|922.05|932.85|922.05|1
1650340450000|2022-04-19 03:54:10|932.9|922.1|932.9|922.1|933.45|922.65|932.9|922.1|4
1650340470000|2022-04-19 03:54:30|932.85|922.05|932.85|922.05|932.85|922.05|932.85|922.05|1
1650340520000|2022-04-19 03:55:20|932.8|922|932.8|922|932.8|922|932.8|922|1
1650340560000|2022-04-19 03:56:00|932.7|921.9|932.9|922.1|932.9|922.1|932.7|921.9|2
1650340580000|2022-04-19 03:56:20|933.35|922.55|933.35|922.55|933.35|922.55|933.35|922.55|1
1650340600000|2022-04-19 03:56:40|933.85|923.05|933.9|923.1|933.9|923.1|933.85|923.05|2
1650340730000|2022-04-19 03:58:50|933.76|922.96|933.76|922.96|933.76|922.96|933.76|922.96|1
1650340790000|2022-04-19 03:59:50|933.55|922.75|933.55|922.75|933.55|922.75|933.55|922.75|1
1650340820000|2022-04-19 04:00:20|933.75|922.95|933.75|922.95|933.75|922.95|933.75|922.95|1
1650340830000|2022-04-19 04:00:30|933.7|922.9|933.7|922.9|933.7|922.9|933.7|922.9|1
1650340860000|2022-04-19 04:01:00|933.8|923|933.8|923|933.8|923|933.8|923|1
1650340870000|2022-04-19 04:01:10|933.65|922.85|933.65|922.85|933.65|922.85|933.65|922.85|1
1650340880000|2022-04-19 04:01:20|933.7|922.9|933.7|922.9|933.7|922.9|933.7|922.9|1
1650340900000|2022-04-19 04:01:40|933.8|923|933.8|923|933.8|923|933.8|923|1
1650340910000|2022-04-19 04:01:50|933.9|923.1|933.9|923.1|933.93|923.13|933.9|923.1|3
1650340920000|2022-04-19 04:02:00|933.65|922.85|933.65|922.85|933.65|922.85|933.65|922.85|1
1650340930000|2022-04-19 04:02:10|933.83|923.03|933.83|923.03|933.83|923.03|933.83|923.03|1
1650340980000|2022-04-19 04:03:00|933.78|922.98|933.78|922.98|933.78|922.98|933.78|922.98|1
1650341000000|2022-04-19 04:03:20|933.83|923.03|933.83|923.03|933.83|923.03|933.83|923.03|1
1650341010000|2022-04-19 04:03:30|933.64|922.84|933.85|923.05|933.85|923.05|933.64|922.84|2
1650341040000|2022-04-19 04:04:00|933.8|923|933.8|923|933.8|923|933.8|923|1
1650341050000|2022-04-19 04:04:10|933.75|922.95|933.75|922.95|933.75|922.95|933.75|922.95|1
1650341070000|2022-04-19 04:04:30|933.8|923|933.8|923|933.8|923|933.8|923|1
1650341090000|2022-04-19 04:04:50|933.83|923.03|933.83|923.03|933.83|923.03|933.83|923.03|1
1650341100000|2022-04-19 04:05:00|933.8|923|933.8|923|933.8|923|933.8|923|1
1650341110000|2022-04-19 04:05:10|933.9|923.1|934.7|923.9|934.7|923.9|933.9|923.1|4
1650341120000|2022-04-19 04:05:20|934.75|923.95|934.75|923.95|934.75|923.95|934.75|923.95|1
1650341130000|2022-04-19 04:05:30|934.7|923.9|934.7|923.9|934.7|923.9|934.68|923.88|3
1650341150000|2022-04-19 04:05:50|934.6|923.8|934.39|923.59|934.6|923.8|934.39|923.59|2
1650341160000|2022-04-19 04:06:00|934.3|923.5|934.03|923.23|934.3|923.5|934.03|923.23|2
1650341200000|2022-04-19 04:06:40|934|923.2|934|923.2|934|923.2|934|923.2|1
1650341220000|2022-04-19 04:07:00|934.03|923.23|934.03|923.23|934.03|923.23|934.03|923.23|1
1650341240000|2022-04-19 04:07:20|933.9|923.1|933.96|923.16|933.96|923.16|933.9|923.1|2
1650341260000|2022-04-19 04:07:40|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650341270000|2022-04-19 04:07:50|933.4|922.6|933.15|922.35|933.7|922.9|933.15|922.35|4
1650341280000|2022-04-19 04:08:00|932.9|922.1|932.53|921.73|932.9|922.1|932.53|921.73|3
1650341290000|2022-04-19 04:08:10|932.58|921.78|931.9|921.1|932.58|921.78|931.9|921.1|4
1650341310000|2022-04-19 04:08:30|932.07|921.27|932.4|921.6|932.4|921.6|931.9|921.1|3
1650341330000|2022-04-19 04:08:50|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1650341350000|2022-04-19 04:09:10|932.81|922.01|933.1|922.3|933.1|922.3|932.81|922.01|4
1650341360000|2022-04-19 04:09:20|933.55|922.75|933.55|922.75|933.55|922.75|933.55|922.75|1
1650341370000|2022-04-19 04:09:30|933.1|922.3|933.1|922.3|933.1|922.3|933.1|922.3|1
1650341400000|2022-04-19 04:10:00|933.34|922.54|933.34|922.54|933.34|922.54|933.34|922.54|1
1650341440000|2022-04-19 04:10:40|933.84|923.04|933.84|923.04|933.84|923.04|933.84|923.04|1
1650341500000|2022-04-19 04:11:40|933.74|922.94|933.74|922.94|933.74|922.94|933.74|922.94|1
1650341510000|2022-04-19 04:11:50|933.72|922.92|933.72|922.92|933.72|922.92|933.72|922.92|1
1650341520000|2022-04-19 04:12:00|933.82|923.02|933.82|923.02|933.82|923.02|933.82|923.02|1
1650341580000|2022-04-19 04:13:00|933.32|922.52|933.82|923.02|933.82|923.02|933.21|922.41|5
1650341590000|2022-04-19 04:13:10|933.77|922.97|933.77|922.97|933.77|922.97|933.77|922.97|1
1650341640000|2022-04-19 04:14:00|933.8|923|933.9|923.1|933.9|923.1|933.8|923|2
1650341680000|2022-04-19 04:14:40|934.65|923.85|934.65|923.85|934.65|923.85|934.65|923.85|1
1650341690000|2022-04-19 04:14:50|934.7|923.9|934.7|923.9|934.7|923.9|934.7|923.9|1
1650341710000|2022-04-19 04:15:10|934.9|924.1|934.95|924.15|934.95|924.15|934.9|924.1|2
1650341720000|2022-04-19 04:15:20|935.14|924.34|935.7|924.9|935.7|924.9|935.14|924.34|2
1650341740000|2022-04-19 04:15:40|935.87|925.07|935.83|925.03|935.87|925.07|935.83|925.03|2
1650341750000|2022-04-19 04:15:50|935.87|925.07|935.87|925.07|935.87|925.07|935.87|925.07|1
1650341770000|2022-04-19 04:16:10|936.08|925.28|935.85|925.05|936.08|925.28|935.85|925.05|4
1650341780000|2022-04-19 04:16:20|935.9|925.1|936.05|925.25|936.05|925.25|935.9|925.1|2
1650341790000|2022-04-19 04:16:30|936.12|925.32|935.9|925.1|936.12|925.32|935.9|925.1|3
1650341820000|2022-04-19 04:17:00|935.85|925.05|935.85|925.05|935.85|925.05|935.85|925.05|1
1650341830000|2022-04-19 04:17:10|935.82|925.02|935.82|925.02|935.82|925.02|935.82|925.02|1
1650341850000|2022-04-19 04:17:30|935.87|925.07|935.82|925.02|935.87|925.07|935.82|925.02|2
1650341960000|2022-04-19 04:19:20|935.77|924.97|935.77|924.97|935.77|924.97|935.77|924.97|1
1650341970000|2022-04-19 04:19:30|935.82|925.02|935.82|925.02|935.82|925.02|935.82|925.02|1
1650342040000|2022-04-19 04:20:40|935.58|924.78|935.75|924.95|935.75|924.95|935.58|924.78|2
1650342060000|2022-04-19 04:21:00|935.65|924.85|935.65|924.85|935.65|924.85|935.65|924.85|1
1650342120000|2022-04-19 04:22:00|935.7|924.9|935.7|924.9|935.7|924.9|935.7|924.9|1
1650342230000|2022-04-19 04:23:50|935.82|925.02|935.82|925.02|935.82|925.02|935.82|925.02|1
1650342240000|2022-04-19 04:24:00|935.7|924.9|935.7|924.9|935.7|924.9|935.7|924.9|1
1650342260000|2022-04-19 04:24:20|935.58|924.78|935.08|924.28|935.58|924.78|935.08|924.28|4
1650342270000|2022-04-19 04:24:30|935.23|924.43|935.08|924.28|935.43|924.63|935.08|924.28|3
1650342280000|2022-04-19 04:24:40|935.33|924.53|935.05|924.25|935.33|924.53|935.05|924.25|2
1650342290000|2022-04-19 04:24:50|935.08|924.28|935.08|924.28|935.08|924.28|935.08|924.28|1
1650342300000|2022-04-19 04:25:00|935.53|924.73|935.53|924.73|935.53|924.73|935.53|924.73|1
1650342310000|2022-04-19 04:25:10|935.77|924.97|935.77|924.97|935.77|924.97|935.77|924.97|1
1650342340000|2022-04-19 04:25:40|935.82|925.02|935.82|925.02|935.82|925.02|935.82|925.02|1
1650342380000|2022-04-19 04:26:20|935.77|924.97|935.77|924.97|935.77|924.97|935.77|924.97|1
1650342480000|2022-04-19 04:28:00|935.7|924.9|935.7|924.9|935.7|924.9|935.7|924.9|1
1650342520000|2022-04-19 04:28:40|935.5|924.7|935.5|924.7|935.5|924.7|935.5|924.7|1
1650342530000|2022-04-19 04:28:50|935.82|925.02|935.82|925.02|935.82|925.02|935.82|925.02|1
1650342590000|2022-04-19 04:29:50|935.42|924.62|935.05|924.25|935.42|924.62|935.05|924.25|2
1650342650000|2022-04-19 04:30:50|935.15|924.35|935.15|924.35|935.15|924.35|935.15|924.35|1
1650342670000|2022-04-19 04:31:10|935.4|924.6|935.32|924.52|935.4|924.6|935.32|924.52|2
1650342700000|2022-04-19 04:31:40|935.72|924.92|935.72|924.92|935.72|924.92|935.72|924.92|1
1650342710000|2022-04-19 04:31:50|935.82|925.02|935.82|925.02|935.82|925.02|935.82|925.02|1
1650342890000|2022-04-19 04:34:50|935.62|924.82|935.62|924.82|935.62|924.82|935.62|924.82|1
1650342900000|2022-04-19 04:35:00|935.65|924.85|935.65|924.85|935.65|924.85|935.65|924.85|1
1650342910000|2022-04-19 04:35:10|935.82|925.02|935.82|925.02|935.82|925.02|935.82|925.02|1
1650342920000|2022-04-19 04:35:20|935.9|925.1|935.82|925.02|935.9|925.1|935.82|925.02|2
1650342940000|2022-04-19 04:35:40|935.9|925.1|935.78|924.98|935.9|925.1|935.78|924.98|2
1650343000000|2022-04-19 04:36:40|935.94|925.14|935.94|925.14|935.94|925.14|935.94|925.14|1
1650343020000|2022-04-19 04:37:00|935.83|925.03|935.83|925.03|935.83|925.03|935.83|925.03|1
1650343070000|2022-04-19 04:37:50|935.98|925.18|935.98|925.18|935.98|925.18|935.98|925.18|1
1650343130000|2022-04-19 04:38:50|936.1|925.3|936.05|925.25|936.1|925.3|936.05|925.25|2
1650343140000|2022-04-19 04:39:00|936|925.2|936|925.2|936|925.2|936|925.2|1
1650343220000|2022-04-19 04:40:20|936.05|925.25|936.05|925.25|936.05|925.25|936.05|925.25|1
1650343260000|2022-04-19 04:41:00|935.89|925.09|935.89|925.09|935.89|925.09|935.89|925.09|1
1650343320000|2022-04-19 04:42:00|935.74|924.94|935.74|924.94|935.74|924.94|935.74|924.94|1
1650343380000|2022-04-19 04:43:00|935.24|924.44|935.24|924.44|935.24|924.44|935.14|924.34|3
1650343400000|2022-04-19 04:43:20|935.53|924.73|935.24|924.44|935.59|924.79|935.24|924.44|3
1650343410000|2022-04-19 04:43:30|935.59|924.79|935.24|924.44|935.59|924.79|935.24|924.44|2
1650343440000|2022-04-19 04:44:00|935.64|924.84|935.64|924.84|935.64|924.84|935.64|924.84|1
1650343460000|2022-04-19 04:44:20|935.74|924.94|935.74|924.94|935.74|924.94|935.74|924.94|1
1650343470000|2022-04-19 04:44:30|935.9|925.1|935.72|924.92|935.9|925.1|935.72|924.92|2
1650343500000|2022-04-19 04:45:00|935.67|924.87|935.4|924.6|935.67|924.87|935.22|924.42|3
1650343510000|2022-04-19 04:45:10|935.61|924.81|935.22|924.42|935.67|924.87|935.22|924.42|3
1650343520000|2022-04-19 04:45:20|935.62|924.82|934.9|924.1|935.62|924.82|934.9|924.1|3
1650343540000|2022-04-19 04:45:40|934.95|924.15|934.95|924.15|934.95|924.15|934.95|924.15|1
1650343620000|2022-04-19 04:47:00|934.88|924.08|934.88|924.08|934.88|924.08|934.88|924.08|1
1650343850000|2022-04-19 04:50:50|934.8|924|934.8|924|934.8|924|934.8|924|1
1650343860000|2022-04-19 04:51:00|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650343870000|2022-04-19 04:51:10|934.85|924.05|934.85|924.05|934.85|924.05|934.85|924.05|1
1650343880000|2022-04-19 04:51:20|934.9|924.1|935.52|924.72|935.52|924.72|934.9|924.1|3
1650343890000|2022-04-19 04:51:30|935.85|925.05|935.85|925.05|935.85|925.05|935.85|925.05|1
1650343910000|2022-04-19 04:51:50|935.9|925.1|936.08|925.28|936.53|925.73|935.9|925.1|5
1650343920000|2022-04-19 04:52:00|936.58|925.78|936.21|925.41|936.58|925.78|936.21|925.41|4
1650343930000|2022-04-19 04:52:10|936.12|925.32|935.9|925.1|936.12|925.32|935.9|925.1|2
1650343940000|2022-04-19 04:52:20|935.85|925.05|935.19|924.39|935.85|925.05|935.19|924.39|4
1650343950000|2022-04-19 04:52:30|935.15|924.35|935.15|924.35|935.15|924.35|935.15|924.35|1
1650343980000|2022-04-19 04:53:00|935.2|924.4|935.2|924.4|935.2|924.4|935.2|924.4|1
1650343990000|2022-04-19 04:53:10|935.35|924.55|935.35|924.55|935.35|924.55|935.35|924.55|1
1650344010000|2022-04-19 04:53:30|935.15|924.35|935.3|924.5|935.3|924.5|935.15|924.35|2
1650344020000|2022-04-19 04:53:40|935.4|924.6|935.45|924.65|935.45|924.65|935.4|924.6|2
1650344040000|2022-04-19 04:54:00|936.05|925.25|936.12|925.32|936.12|925.32|936.05|925.25|4
1650344090000|2022-04-19 04:54:50|936.05|925.25|936.05|925.25|936.05|925.25|936.05|925.25|1
1650344130000|2022-04-19 04:55:30|935.98|925.18|935.98|925.18|935.98|925.18|935.98|925.18|1
1650344150000|2022-04-19 04:55:50|935.93|925.13|935.93|925.13|935.93|925.13|935.93|925.13|1
1650344160000|2022-04-19 04:56:00|935.83|925.03|935.83|925.03|935.83|925.03|935.83|925.03|1
1650344240000|2022-04-19 04:57:20|935.54|924.74|935.83|925.03|935.88|925.08|935.46|924.66|6
1650344280000|2022-04-19 04:58:00|935.6|924.8|935.55|924.75|935.6|924.8|935.55|924.75|3
1650344330000|2022-04-19 04:58:50|935.83|925.03|935.83|925.03|935.83|925.03|935.83|925.03|1
1650344340000|2022-04-19 04:59:00|936.08|925.28|935.83|925.03|936.08|925.28|935.83|925.03|2
1650344360000|2022-04-19 04:59:20|935.93|925.13|935.83|925.03|935.93|925.13|935.83|925.03|3
1650344400000|2022-04-19 05:00:00|935.98|925.18|935.98|925.18|935.98|925.18|935.98|925.18|1
1650344410000|2022-04-19 05:00:10|936.13|925.33|936.13|925.33|936.13|925.33|936.13|925.33|1
1650344420000|2022-04-19 05:00:20|936.15|925.35|936.15|925.35|936.15|925.35|936.15|925.35|1
1650344430000|2022-04-19 05:00:30|936.13|925.33|936.18|925.38|936.18|925.38|936.13|925.33|2
1650344450000|2022-04-19 05:00:50|935.98|925.18|935.98|925.18|935.98|925.18|935.98|925.18|1
1650344460000|2022-04-19 05:01:00|935.93|925.13|935.93|925.13|935.93|925.13|935.93|925.13|1
1650344510000|2022-04-19 05:01:50|935.83|925.03|935.83|925.03|935.83|925.03|935.83|925.03|1
1650344520000|2022-04-19 05:02:00|935.53|924.73|935.83|925.03|935.83|925.03|935.53|924.73|10
1650344530000|2022-04-19 05:02:10|935.53|924.73|935.83|925.03|935.83|925.03|935.53|924.73|2
1650344560000|2022-04-19 05:02:40|935.42|924.62|935.42|924.62|935.42|924.62|935.42|924.62|1
1650344570000|2022-04-19 05:02:50|935.14|924.34|935.14|924.34|935.14|924.34|935.14|924.34|1
1650344590000|2022-04-19 05:03:10|935.05|924.25|935.05|924.25|935.05|924.25|935.05|924.25|1
1650344600000|2022-04-19 05:03:20|935.18|924.38|935.18|924.38|935.18|924.38|935.05|924.25|3
1650344630000|2022-04-19 05:03:50|935|924.2|935|924.2|935|924.2|935|924.2|1
1650344650000|2022-04-19 05:04:10|935.05|924.25|935.05|924.25|935.05|924.25|935.05|924.25|1
1650344660000|2022-04-19 05:04:20|935|924.2|935|924.2|935|924.2|935|924.2|1
1650344680000|2022-04-19 05:04:40|934.95|924.15|934.95|924.15|935.05|924.25|934.95|924.15|3
1650344690000|2022-04-19 05:04:50|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650344750000|2022-04-19 05:05:50|935.1|924.3|935.1|924.3|935.1|924.3|935.1|924.3|1
1650344760000|2022-04-19 05:06:00|935.4|924.6|934.95|924.15|935.4|924.6|934.95|924.15|3
1650344770000|2022-04-19 05:06:10|935.06|924.26|934.95|924.15|935.4|924.6|934.95|924.15|3
1650344790000|2022-04-19 05:06:30|935.31|924.51|934.7|923.9|935.31|924.51|934.63|923.83|7
1650344800000|2022-04-19 05:06:40|934.43|923.63|934.63|923.83|934.77|923.97|934.37|923.57|7
1650344820000|2022-04-19 05:07:00|934.7|923.9|934.63|923.83|934.7|923.9|934.63|923.83|2
1650344830000|2022-04-19 05:07:10|934.69|923.89|934.63|923.83|934.69|923.89|934.63|923.83|2
1650344840000|2022-04-19 05:07:20|934.75|923.95|934.63|923.83|934.75|923.95|934.63|923.83|3
1650344860000|2022-04-19 05:07:40|934.7|923.9|934.85|924.05|934.85|924.05|934.63|923.83|3
1650344880000|2022-04-19 05:08:00|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650344910000|2022-04-19 05:08:30|934.84|924.04|934.84|924.04|934.84|924.04|934.84|924.04|1
1650344930000|2022-04-19 05:08:50|934.89|924.09|934.89|924.09|934.89|924.09|934.89|924.09|1
1650344940000|2022-04-19 05:09:00|934.94|924.14|934.94|924.14|934.94|924.14|934.94|924.14|1
1650344950000|2022-04-19 05:09:10|934.89|924.09|934.89|924.09|934.89|924.09|934.89|924.09|1
1650344980000|2022-04-19 05:09:40|934.95|924.15|934.95|924.15|934.95|924.15|934.95|924.15|1
1650345040000|2022-04-19 05:10:40|935.1|924.3|935.1|924.3|935.1|924.3|935.1|924.3|1
1650345070000|2022-04-19 05:11:10|935.61|924.81|935.4|924.6|935.61|924.81|935.15|924.35|4
1650345120000|2022-04-19 05:12:00|936|925.2|936|925.2|936|925.2|936|925.2|1
1650345130000|2022-04-19 05:12:10|935.98|925.18|935.98|925.18|935.98|925.18|935.98|925.18|1
1650345190000|2022-04-19 05:13:10|935.83|925.03|935.83|925.03|935.83|925.03|935.83|925.03|1
1650345230000|2022-04-19 05:13:50|935.78|924.98|935.78|924.98|935.78|924.98|935.78|924.98|1
1650345240000|2022-04-19 05:14:00|935.98|925.18|935.98|925.18|935.98|925.18|935.98|925.18|1
1650345250000|2022-04-19 05:14:10|935.83|925.03|935.83|925.03|935.83|925.03|935.6|924.8|4
1650345260000|2022-04-19 05:14:20|935.93|925.13|935.93|925.13|935.93|925.13|935.93|925.13|1
1650345290000|2022-04-19 05:14:50|935.98|925.18|935.98|925.18|935.98|925.18|935.98|925.18|1
1650345300000|2022-04-19 05:15:00|935.83|925.03|935.83|925.03|935.83|925.03|935.83|925.03|1
1650345330000|2022-04-19 05:15:30|935.4|924.6|935.45|924.65|935.45|924.65|935.4|924.6|2
1650345360000|2022-04-19 05:16:00|935.53|924.73|935.55|924.75|935.55|924.75|935.5|924.7|3
1650345370000|2022-04-19 05:16:10|935.35|924.55|935.5|924.7|935.5|924.7|935.35|924.55|2
1650345400000|2022-04-19 05:16:40|935.4|924.6|935.5|924.7|935.5|924.7|935.4|924.6|2
1650345410000|2022-04-19 05:16:50|935.83|925.03|935.83|925.03|935.83|925.03|935.83|925.03|1
1650345450000|2022-04-19 05:17:30|935.33|924.53|935.33|924.53|935.33|924.53|935.33|924.53|1
1650345460000|2022-04-19 05:17:40|935.35|924.55|934.95|924.15|935.35|924.55|934.95|924.15|4
1650345490000|2022-04-19 05:18:10|935.33|924.53|935.87|925.07|935.87|925.07|935.33|924.53|3
1650345500000|2022-04-19 05:18:20|935.8|925|935.9|925.1|935.9|925.1|935.8|925|2
1650345540000|2022-04-19 05:19:00|935.8|925|935.8|925|935.8|925|935.8|925|1
1650345760000|2022-04-19 05:22:40|935.53|924.73|935.21|924.41|935.53|924.73|935.21|924.41|3
1650345770000|2022-04-19 05:22:50|934.8|924|934.4|923.6|934.85|924.05|934.28|923.48|5
1650345780000|2022-04-19 05:23:00|934.75|923.95|933.9|923.1|934.75|923.95|933.9|923.1|2
1650345820000|2022-04-19 05:23:40|933.71|922.91|933.71|922.91|933.79|922.99|933.71|922.91|3
1650345830000|2022-04-19 05:23:50|933.21|922.41|933.4|922.6|933.4|922.6|933.21|922.41|3
1650345850000|2022-04-19 05:24:10|933.9|923.1|933.9|923.1|933.9|923.1|933.8|923|3
1650345870000|2022-04-19 05:24:30|933.69|922.89|933.27|922.47|933.69|922.89|933.27|922.47|5
1650345880000|2022-04-19 05:24:40|932.9|922.1|933.27|922.47|933.27|922.47|932.9|922.1|2
1650345890000|2022-04-19 05:24:50|933.77|922.97|933.77|922.97|933.77|922.97|933.77|922.97|1
1650345950000|2022-04-19 05:25:50|933.8|923|933.8|923|933.8|923|933.8|923|1
1650345960000|2022-04-19 05:26:00|933.77|922.97|933.77|922.97|933.77|922.97|933.77|922.97|1
1650345980000|2022-04-19 05:26:20|933.9|923.1|934.6|923.8|934.6|923.8|933.9|923.1|6
1650346000000|2022-04-19 05:26:40|934.29|923.49|933.86|923.06|934.29|923.49|933.86|923.06|5
1650346020000|2022-04-19 05:27:00|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650346110000|2022-04-19 05:28:30|934.15|923.35|934.15|923.35|934.15|923.35|934.15|923.35|1
1650346140000|2022-04-19 05:29:00|934.65|923.85|934.65|923.85|934.65|923.85|934.65|923.85|1
1650346160000|2022-04-19 05:29:20|934.9|924.1|935.1|924.3|935.1|924.3|934.9|924.1|3
1650346180000|2022-04-19 05:29:40|935.55|924.75|935.55|924.75|935.55|924.75|935.55|924.75|1
1650346190000|2022-04-19 05:29:50|935.1|924.3|935.1|924.3|935.1|924.3|935.1|924.3|1
1650346200000|2022-04-19 05:30:00|935.5|924.7|935.5|924.7|935.5|924.7|935.5|924.7|1
1650346210000|2022-04-19 05:30:10|935.1|924.3|934.9|924.1|935.19|924.39|934.9|924.1|3
1650346350000|2022-04-19 05:32:30|934.89|924.09|934.89|924.09|934.89|924.09|934.89|924.09|1
1650346360000|2022-04-19 05:32:40|935.1|924.3|935.1|924.3|935.1|924.3|935.1|924.3|1
1650346410000|2022-04-19 05:33:30|935.11|924.31|935.11|924.31|935.11|924.31|935.11|924.31|1
1650346560000|2022-04-19 05:36:00|935.25|924.45|935.25|924.45|935.25|924.45|935.25|924.45|1
1650346620000|2022-04-19 05:37:00|935.35|924.55|935.35|924.55|935.35|924.55|935.35|924.55|1
1650346640000|2022-04-19 05:37:20|935.15|924.35|935.15|924.35|935.15|924.35|935.15|924.35|1
1650346660000|2022-04-19 05:37:40|935.2|924.4|935.2|924.4|935.2|924.4|935.2|924.4|1
1650346670000|2022-04-19 05:37:50|935.15|924.35|935.15|924.35|935.15|924.35|935.15|924.35|1
1650346680000|2022-04-19 05:38:00|935.25|924.45|934.81|924.01|935.25|924.45|934.81|924.01|3
1650346740000|2022-04-19 05:39:00|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650346780000|2022-04-19 05:39:40|935|924.2|935.78|924.98|935.78|924.98|935|924.2|3
1650346790000|2022-04-19 05:39:50|935.83|925.03|935.48|924.68|935.83|925.03|935.48|924.68|3
1650346840000|2022-04-19 05:40:40|934.98|924.18|934.98|924.18|934.98|924.18|934.98|924.18|1
1650346850000|2022-04-19 05:40:50|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650346860000|2022-04-19 05:41:00|935.01|924.21|935.35|924.55|935.35|924.55|935.01|924.21|2
1650346870000|2022-04-19 05:41:10|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650346890000|2022-04-19 05:41:30|935.33|924.53|935.33|924.53|935.33|924.53|935.33|924.53|1
1650346910000|2022-04-19 05:41:50|935.83|925.03|935.83|925.03|935.83|925.03|935.83|925.03|1
1650346920000|2022-04-19 05:42:00|935.33|924.53|935.33|924.53|935.33|924.53|935.33|924.53|1
1650346950000|2022-04-19 05:42:30|935.08|924.28|934.9|924.1|935.2|924.4|934.9|924.1|3
1650347030000|2022-04-19 05:43:50|935.09|924.29|935.34|924.54|935.34|924.54|935.09|924.29|2
1650347080000|2022-04-19 05:44:40|935.7|924.9|935.7|924.9|935.7|924.9|935.7|924.9|1
1650347150000|2022-04-19 05:45:50|935.9|925.1|936.35|925.55|936.35|925.55|935.9|925.1|2
1650347230000|2022-04-19 05:47:10|936.13|925.33|935.99|925.19|936.13|925.33|935.99|925.19|2
1650347280000|2022-04-19 05:48:00|936.35|925.55|936.35|925.55|936.35|925.55|936.35|925.55|1
1650347340000|2022-04-19 05:49:00|936.2|925.4|936.07|925.27|936.2|925.4|936.02|925.22|4
1650347350000|2022-04-19 05:49:10|936.14|925.34|936.14|925.34|936.14|925.34|936.14|925.34|1
1650347360000|2022-04-19 05:49:20|936.17|925.37|936.14|925.34|936.17|925.37|936.14|925.34|2
1650347400000|2022-04-19 05:50:00|936.15|925.35|936.15|925.35|936.15|925.35|936.15|925.35|1
1650347430000|2022-04-19 05:50:30|935.8|925|935.88|925.08|936.03|925.23|935.8|925|3
1650347460000|2022-04-19 05:51:00|935.69|924.89|935.69|924.89|935.69|924.89|935.69|924.89|1
1650347510000|2022-04-19 05:51:50|935.54|924.74|935.54|924.74|935.54|924.74|935.54|924.74|1
1650347530000|2022-04-19 05:52:10|935.49|924.69|935.18|924.38|935.49|924.69|935.18|924.38|3
1650347550000|2022-04-19 05:52:30|935.4|924.6|935.4|924.6|935.4|924.6|935.4|924.6|1
1650347570000|2022-04-19 05:52:50|935.35|924.55|935.35|924.55|935.35|924.55|935.35|924.55|1
1650347590000|2022-04-19 05:53:10|935.25|924.45|935.25|924.45|935.25|924.45|935.25|924.45|1
1650347610000|2022-04-19 05:53:30|935.15|924.35|935.15|924.35|935.15|924.35|935.15|924.35|1
1650347640000|2022-04-19 05:54:00|935.68|924.88|935.68|924.88|935.68|924.88|935.68|924.88|1
1650347660000|2022-04-19 05:54:20|935.63|924.83|935.63|924.83|935.63|924.83|935.63|924.83|1
1650347700000|2022-04-19 05:55:00|935.78|924.98|935.78|924.98|935.78|924.98|935.78|924.98|1
1650347760000|2022-04-19 05:56:00|935.75|924.95|935.75|924.95|935.75|924.95|935.75|924.95|1
1650347770000|2022-04-19 05:56:10|935.9|925.1|936.5|925.7|936.5|925.7|935.9|925.1|2
1650347780000|2022-04-19 05:56:20|936.13|925.33|935.9|925.1|936.13|925.33|935.9|925.1|2
1650347820000|2022-04-19 05:57:00|935.7|924.9|935.7|924.9|935.7|924.9|935.7|924.9|1
1650347830000|2022-04-19 05:57:10|935.65|924.85|935.65|924.85|935.65|924.85|935.65|924.85|1
1650347840000|2022-04-19 05:57:20|935.55|924.75|935.35|924.55|935.55|924.75|935.35|924.55|2
1650347880000|2022-04-19 05:58:00|935.3|924.5|934.96|924.16|935.3|924.5|934.96|924.16|2
1650347900000|2022-04-19 05:58:20|934.91|924.11|934.85|924.05|934.91|924.11|934.85|924.05|2
1650347970000|2022-04-19 05:59:30|934.7|923.9|934.7|923.9|934.7|923.9|934.7|923.9|1
1650348000000|2022-04-19 06:00:00|934.65|923.85|934.65|923.85|934.65|923.85|934.65|923.85|1
1650348010000|2022-04-19 06:00:10|934.9|924.1|935.1|924.3|935.1|924.3|934.9|924.1|3
1650348020000|2022-04-19 06:00:20|935.6|924.8|935.83|925.03|935.9|925.1|935.6|924.8|3
1650348080000|2022-04-19 06:01:20|936.08|925.28|936.08|925.28|936.08|925.28|936.08|925.28|1
1650348100000|2022-04-19 06:01:40|936.1|925.3|936.1|925.3|936.1|925.3|936.1|925.3|1
1650348120000|2022-04-19 06:02:00|935.93|925.13|935.93|925.13|935.93|925.13|935.93|925.13|1
1650348140000|2022-04-19 06:02:20|935.88|925.08|935.83|925.03|935.88|925.08|935.83|925.03|2
1650348150000|2022-04-19 06:02:30|935.33|924.53|935.33|924.53|935.33|924.53|935.33|924.53|1
1650348170000|2022-04-19 06:02:50|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650348240000|2022-04-19 06:04:00|934.76|923.96|934.9|924.1|934.9|924.1|934.76|923.96|3
1650348250000|2022-04-19 06:04:10|935.28|924.48|934.9|924.1|935.28|924.48|934.9|924.1|4
1650348300000|2022-04-19 06:05:00|935.5|924.7|935.5|924.7|935.5|924.7|935.5|924.7|1
1650348320000|2022-04-19 06:05:20|935.78|924.98|935.78|924.98|935.78|924.98|935.78|924.98|1
1650348360000|2022-04-19 06:06:00|935.45|924.65|935.3|924.5|935.45|924.65|935.3|924.5|2
1650348370000|2022-04-19 06:06:10|935.21|924.41|935.21|924.41|935.21|924.41|935.21|924.41|1
1650348380000|2022-04-19 06:06:20|935.4|924.6|935.4|924.6|935.4|924.6|935.4|924.6|1
1650348400000|2022-04-19 06:06:40|935.73|924.93|935.73|924.93|935.73|924.93|935.73|924.93|1
1650348410000|2022-04-19 06:06:50|935.83|925.03|935.83|925.03|935.83|925.03|935.83|925.03|1
1650348520000|2022-04-19 06:08:40|935.9|925.1|935.66|924.86|935.9|925.1|935.66|924.86|2
1650348540000|2022-04-19 06:09:00|935.55|924.75|935.55|924.75|935.55|924.75|935.55|924.75|1
1650348590000|2022-04-19 06:09:50|935.35|924.55|935.35|924.55|935.35|924.55|935.35|924.55|1
1650348600000|2022-04-19 06:10:00|935.56|924.76|935.45|924.65|935.61|924.81|935.45|924.65|3
1650348640000|2022-04-19 06:10:40|935.55|924.75|935.9|925.1|935.9|925.1|935.55|924.75|3
1650348690000|2022-04-19 06:11:30|935.79|924.99|935.92|925.12|936.02|925.22|935.79|924.99|4
1650348700000|2022-04-19 06:11:40|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1650348720000|2022-04-19 06:12:00|936.45|925.65|936.45|925.65|936.45|925.65|936.45|925.65|1
1650348750000|2022-04-19 06:12:30|936.35|925.55|936.35|925.55|936.35|925.55|936.35|925.55|1
1650348780000|2022-04-19 06:13:00|936.45|925.65|936.55|925.75|936.55|925.75|936.45|925.65|2
1650348840000|2022-04-19 06:14:00|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1650348850000|2022-04-19 06:14:10|936.35|925.55|936.35|925.55|936.35|925.55|936.35|925.55|1
1650348870000|2022-04-19 06:14:30|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1650348900000|2022-04-19 06:15:00|936.5|925.7|936.5|925.7|936.5|925.7|936.5|925.7|1
1650348910000|2022-04-19 06:15:10|936.45|925.65|936.45|925.65|936.45|925.65|936.45|925.65|1
1650348960000|2022-04-19 06:16:00|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1650349020000|2022-04-19 06:17:00|936.5|925.7|936.5|925.7|936.5|925.7|936.5|925.7|1
1650349030000|2022-04-19 06:17:10|936.58|925.78|936.58|925.78|936.58|925.78|936.58|925.78|1
1650349140000|2022-04-19 06:19:00|936.48|925.68|936.48|925.68|936.48|925.68|936.48|925.68|1
1650349150000|2022-04-19 06:19:10|936.43|925.63|936.43|925.63|936.43|925.63|936.43|925.63|1
1650349160000|2022-04-19 06:19:20|936.4|925.6|935.9|925.1|936.4|925.6|935.9|925.1|3
1650349220000|2022-04-19 06:20:20|936.04|925.24|936.48|925.68|936.48|925.68|936.04|925.24|2
1650349240000|2022-04-19 06:20:40|936.32|925.52|936.32|925.52|936.32|925.52|936.32|925.52|1
1650349260000|2022-04-19 06:21:00|936.5|925.7|936.5|925.7|936.5|925.7|936.5|925.7|1
1650349300000|2022-04-19 06:21:40|936.45|925.65|936.45|925.65|936.45|925.65|936.45|925.65|1
1650349310000|2022-04-19 06:21:50|936.5|925.7|936.5|925.7|936.5|925.7|936.5|925.7|1
1650349320000|2022-04-19 06:22:00|936.55|925.75|936.55|925.75|936.55|925.75|936.55|925.75|1
1650349370000|2022-04-19 06:22:50|936.6|925.8|936.6|925.8|936.6|925.8|936.6|925.8|1
1650349390000|2022-04-19 06:23:10|936.55|925.75|936.55|925.75|936.55|925.75|936.55|925.75|1
1650349420000|2022-04-19 06:23:40|936.58|925.78|936.58|925.78|936.58|925.78|936.58|925.78|1
1650349440000|2022-04-19 06:24:00|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1650349450000|2022-04-19 06:24:10|936.45|925.65|936.45|925.65|936.45|925.65|936.45|925.65|1
1650349500000|2022-04-19 06:25:00|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1650349510000|2022-04-19 06:25:10|936.48|925.68|936.9|926.1|936.9|926.1|936.48|925.68|3
1650349520000|2022-04-19 06:25:20|937.3|926.5|937.3|926.5|937.3|926.5|937.3|926.5|1
1650349530000|2022-04-19 06:25:30|937.55|926.75|937.55|926.75|937.55|926.75|937.55|926.75|1
1650349570000|2022-04-19 06:26:10|937.6|926.8|937.6|926.8|937.6|926.8|937.6|926.8|1
1650349630000|2022-04-19 06:27:10|937.83|927.03|937.54|926.74|937.83|927.03|937.54|926.74|3
1650349640000|2022-04-19 06:27:20|937.55|926.75|937.55|926.75|937.55|926.75|937.55|926.75|1
1650349650000|2022-04-19 06:27:30|937.54|926.74|937.54|926.74|937.54|926.74|937.54|926.74|1
1650349660000|2022-04-19 06:27:40|937.39|926.59|937.39|926.59|937.39|926.59|937.39|926.59|1
1650349680000|2022-04-19 06:28:00|937.49|926.69|937.49|926.69|937.49|926.69|937.49|926.69|1
1650349710000|2022-04-19 06:28:30|937.6|926.8|937.6|926.8|937.6|926.8|937.6|926.8|1
1650349730000|2022-04-19 06:28:50|937.65|926.85|937.65|926.85|937.65|926.85|937.65|926.85|1
1650349740000|2022-04-19 06:29:00|937.78|926.98|937.77|926.97|937.83|927.03|937.77|926.97|3
1650349750000|2022-04-19 06:29:10|937.72|926.92|937.72|926.92|937.72|926.92|937.72|926.92|1
1650349810000|2022-04-19 06:30:10|937.77|926.97|937.77|926.97|937.77|926.97|937.77|926.97|1
1650349860000|2022-04-19 06:31:00|937.72|926.92|937.72|926.92|937.72|926.92|937.72|926.92|1
1650349900000|2022-04-19 06:31:40|937.62|926.82|937.62|926.82|937.62|926.82|937.62|926.82|1
1650349910000|2022-04-19 06:31:50|937.53|926.73|937.62|926.82|937.62|926.82|937.53|926.73|2
1650349940000|2022-04-19 06:32:20|937.43|926.63|937.62|926.82|937.62|926.82|937.43|926.63|2
1650349950000|2022-04-19 06:32:30|937.67|926.87|937.67|926.87|937.67|926.87|937.67|926.87|1
1650349980000|2022-04-19 06:33:00|937.43|926.63|937.43|926.63|937.43|926.63|937.43|926.63|1
1650350000000|2022-04-19 06:33:20|937.55|926.75|937.55|926.75|937.55|926.75|937.55|926.75|1
1650350030000|2022-04-19 06:33:50|937.75|926.95|937.75|926.95|937.75|926.95|937.75|926.95|1
1650350060000|2022-04-19 06:34:20|937.77|926.97|937.8|927|937.8|927|937.77|926.97|2
1650350080000|2022-04-19 06:34:40|937.6|926.8|937.6|926.8|937.6|926.8|937.6|926.8|1
1650350100000|2022-04-19 06:35:00|937.65|926.85|937.65|926.85|937.65|926.85|937.65|926.85|1
1650350120000|2022-04-19 06:35:20|937.75|926.95|937.75|926.95|937.75|926.95|937.75|926.95|1
1650350140000|2022-04-19 06:35:40|937.77|926.97|937.77|926.97|937.77|926.97|937.77|926.97|1
1650350150000|2022-04-19 06:35:50|937.65|926.85|937.65|926.85|937.65|926.85|937.65|926.85|1
1650350210000|2022-04-19 06:36:50|937.77|926.97|937.77|926.97|937.77|926.97|937.77|926.97|1
1650350220000|2022-04-19 06:37:00|937.7|926.9|937.7|926.9|937.7|926.9|937.7|926.9|1
1650350260000|2022-04-19 06:37:40|937.6|926.8|937.6|926.8|937.6|926.8|937.6|926.8|1
1650350280000|2022-04-19 06:38:00|937.7|926.9|937.7|926.9|937.7|926.9|937.7|926.9|1
1650350290000|2022-04-19 06:38:10|937.77|926.97|937.77|926.97|937.77|926.97|937.77|926.97|1
1650350340000|2022-04-19 06:39:00|937.7|926.9|937.7|926.9|937.7|926.9|937.7|926.9|1
1650350350000|2022-04-19 06:39:10|937.4|926.6|937.4|926.6|937.4|926.6|937.4|926.6|1
1650350360000|2022-04-19 06:39:20|937.15|926.35|936.9|926.1|937.15|926.35|936.9|926.1|3
1650350400000|2022-04-19 06:40:00|937|926.2|937.03|926.23|937.13|926.33|937|926.2|3
1650350410000|2022-04-19 06:40:10|937.4|926.6|937.03|926.23|937.4|926.6|937.03|926.23|2
1650350440000|2022-04-19 06:40:40|937.4|926.6|937.03|926.23|937.5|926.7|937|926.2|6
1650350460000|2022-04-19 06:41:00|936.99|926.19|937.15|926.35|937.6|926.8|936.99|926.19|3
1650350470000|2022-04-19 06:41:10|937.04|926.24|936.95|926.15|937.04|926.24|936.95|926.15|2
1650350480000|2022-04-19 06:41:20|937.27|926.47|935.9|925.1|937.27|926.47|935.9|925.1|4
1650350510000|2022-04-19 06:41:50|935.95|925.15|935.95|925.15|935.95|925.15|935.95|925.15|1
1650350520000|2022-04-19 06:42:00|936.15|925.35|936.4|925.6|936.65|925.85|936.15|925.35|6
1650350530000|2022-04-19 06:42:10|936.35|925.55|936.1|925.3|936.6|925.8|936.1|925.3|5
1650350540000|2022-04-19 06:42:20|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1650350760000|2022-04-19 06:46:00|936.65|925.85|936.65|925.85|936.65|925.85|936.65|925.85|1
1650350820000|2022-04-19 06:47:00|936.7|925.9|936.7|925.9|936.7|925.9|936.7|925.9|1
1650350940000|2022-04-19 06:49:00|936.8|926|936.8|926|936.8|926|936.8|926|1
1650350980000|2022-04-19 06:49:40|936.9|926.1|937.21|926.41|937.66|926.86|936.9|926.1|3
1650350990000|2022-04-19 06:49:50|937.71|926.91|937.71|926.91|937.71|926.91|937.71|926.91|1
1650351000000|2022-04-19 06:50:00|937.75|926.95|937.75|926.95|937.75|926.95|937.75|926.95|1
1650351010000|2022-04-19 06:50:10|937.86|927.06|937.88|927.08|937.88|927.08|937.86|927.06|4
1650351020000|2022-04-19 06:50:20|937.86|927.06|937.9|927.1|938.5|927.7|937.86|927.06|12
1650351050000|2022-04-19 06:50:50|938.65|927.85|938.65|927.85|938.65|927.85|938.65|927.85|1
1650351060000|2022-04-19 06:51:00|938.7|927.9|938.7|927.9|938.7|927.9|938.7|927.9|1
1650351070000|2022-04-19 06:51:10|938.4|927.6|938.4|927.6|938.4|927.6|938.4|927.6|1
1650351080000|2022-04-19 06:51:20|938.45|927.65|937.9|927.1|938.45|927.65|937.9|927.1|5
1650351100000|2022-04-19 06:51:40|937.64|926.84|937|926.2|937.64|926.84|937|926.2|4
1650351110000|2022-04-19 06:51:50|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650351130000|2022-04-19 06:52:10|936.94|926.14|936.9|926.1|937.03|926.23|936.84|926.04|7
1650351140000|2022-04-19 06:52:20|936.8|926|936.8|926|936.8|926|936.8|926|1
1650351190000|2022-04-19 06:53:10|936.55|925.75|936.55|925.75|936.55|925.75|936.55|925.75|1
1650351210000|2022-04-19 06:53:30|936.5|925.7|936.5|925.7|936.5|925.7|936.5|925.7|1
1650351240000|2022-04-19 06:54:00|936.55|925.75|936.55|925.75|936.55|925.75|936.55|925.75|1
1650351250000|2022-04-19 06:54:10|936.19|925.39|935.85|925.05|936.19|925.39|935.85|925.05|3
1650351260000|2022-04-19 06:54:20|935.65|924.85|935.65|924.85|935.65|924.85|935.65|924.85|1
1650351270000|2022-04-19 06:54:30|935.71|924.91|935.71|924.91|935.71|924.91|935.71|924.91|1
1650351290000|2022-04-19 06:54:50|935.61|924.81|935.11|924.31|935.61|924.81|935.11|924.31|2
1650351300000|2022-04-19 06:55:00|934.9|924.1|934.49|923.69|935.06|924.26|934.49|923.69|4
1650351310000|2022-04-19 06:55:10|934.4|923.6|934.4|923.6|934.4|923.6|934.4|923.6|1
1650351320000|2022-04-19 06:55:20|934.08|923.28|933.9|923.1|934.08|923.28|933.9|923.1|3
1650351330000|2022-04-19 06:55:30|933.7|922.9|933.4|922.6|933.7|922.9|933.4|922.6|7
1650351350000|2022-04-19 06:55:50|933.9|923.1|933.7|922.9|933.9|923.1|933.7|922.9|3
1650351360000|2022-04-19 06:56:00|934.25|923.45|933.85|923.05|934.25|923.45|933.85|923.05|3
1650351370000|2022-04-19 06:56:10|934.1|923.3|934|923.2|934.1|923.3|933.85|923.05|6
1650351380000|2022-04-19 06:56:20|933.85|923.05|933.4|922.6|934.1|923.3|933.4|922.6|10
1650351390000|2022-04-19 06:56:30|933.9|923.1|933.2|922.4|933.9|923.1|933.13|922.33|7
1650351410000|2022-04-19 06:56:50|933.25|922.45|933.25|922.45|933.25|922.45|933.25|922.45|1
1650351420000|2022-04-19 06:57:00|933.23|922.43|933.25|922.45|933.25|922.45|933.23|922.43|2
1650351450000|2022-04-19 06:57:30|933.2|922.4|933.2|922.4|933.2|922.4|933.2|922.4|1
1650351480000|2022-04-19 06:58:00|933.25|922.45|933.78|922.98|933.78|922.98|933.25|922.45|4
1650351540000|2022-04-19 06:59:00|933.73|922.93|933.63|922.83|933.73|922.93|933.63|922.83|2
1650351550000|2022-04-19 06:59:10|933.25|922.45|933.25|922.45|933.25|922.45|933.25|922.45|1
1650351560000|2022-04-19 06:59:20|933.63|922.83|933.15|922.35|933.63|922.83|933.15|922.35|5
1650351590000|2022-04-19 06:59:50|932.92|922.12|932.92|922.12|932.92|922.12|932.92|922.12|1
1650351680000|2022-04-19 07:01:20|933.05|922.25|933.12|922.32|933.12|922.32|933.05|922.25|2
1650351700000|2022-04-19 07:01:40|933.05|922.25|932.92|922.12|933.05|922.25|932.92|922.12|2
1650351710000|2022-04-19 07:01:50|933.13|922.33|933.46|922.66|933.46|922.66|933.13|922.33|2
1650351760000|2022-04-19 07:02:40|933.61|922.81|933.61|922.81|933.61|922.81|933.61|922.81|1
1650351780000|2022-04-19 07:03:00|933.51|922.71|933.51|922.71|933.51|922.71|933.51|922.71|1
1650351790000|2022-04-19 07:03:10|933.61|922.81|933.61|922.81|933.61|922.81|933.61|922.81|1
1650351800000|2022-04-19 07:03:20|933.62|922.82|933.62|922.82|933.62|922.82|933.62|922.82|1
1650351830000|2022-04-19 07:03:50|933.72|922.92|933.72|922.92|933.72|922.92|933.72|922.92|1
1650351840000|2022-04-19 07:04:00|933.67|922.87|933.67|922.87|933.67|922.87|933.67|922.87|1
1650351880000|2022-04-19 07:04:40|933.65|922.85|933.61|922.81|933.65|922.85|933.61|922.81|2
1650351960000|2022-04-19 07:06:00|933.8|923|933.8|923|933.8|923|933.8|923|1
1650351970000|2022-04-19 07:06:10|934.1|923.3|934.54|923.74|934.54|923.74|934.1|923.3|2
1650351990000|2022-04-19 07:06:30|934.8|924|934.8|924|934.8|924|934.8|924|1
1650352000000|2022-04-19 07:06:40|934.9|924.1|935.24|924.44|935.24|924.44|934.9|924.1|3
1650352020000|2022-04-19 07:07:00|935.64|924.84|935.64|924.84|935.64|924.84|935.64|924.84|1
1650352030000|2022-04-19 07:07:10|935.69|924.89|935.69|924.89|935.69|924.89|935.69|924.89|1
1650352050000|2022-04-19 07:07:30|935.24|924.44|934.9|924.1|935.24|924.44|934.9|924.1|4
1650352090000|2022-04-19 07:08:10|935.01|924.21|935.3|924.5|935.3|924.5|934.9|924.1|3
1650352130000|2022-04-19 07:08:50|935.73|924.93|935.73|924.93|935.73|924.93|935.73|924.93|1
1650352140000|2022-04-19 07:09:00|935.83|925.03|935.83|925.03|935.83|925.03|935.83|925.03|1
1650352160000|2022-04-19 07:09:20|935.78|924.98|935.4|924.6|935.78|924.98|935.4|924.6|2
1650352170000|2022-04-19 07:09:30|935.35|924.55|935.35|924.55|935.35|924.55|935.35|924.55|1
1650352200000|2022-04-19 07:10:00|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650352350000|2022-04-19 07:12:30|934.88|924.08|934.88|924.08|934.88|924.08|934.88|924.08|1
1650352440000|2022-04-19 07:14:00|934.68|923.88|934.01|923.21|934.68|923.88|934.01|923.21|3
1650352480000|2022-04-19 07:14:40|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650352490000|2022-04-19 07:14:50|933.79|922.99|933.79|922.99|933.79|922.99|933.2|922.4|10
1650352500000|2022-04-19 07:15:00|933.67|922.87|933.29|922.49|933.67|922.87|933.16|922.36|4
1650352510000|2022-04-19 07:15:10|933.16|922.36|933.01|922.21|933.31|922.51|932.9|922.1|6
1650352520000|2022-04-19 07:15:20|932.93|922.13|932.9|922.1|933.01|922.21|932.9|922.1|3
1650352560000|2022-04-19 07:16:00|933|922.2|933|922.2|933|922.2|933|922.2|1
1650352590000|2022-04-19 07:16:30|932.9|922.1|932.4|921.6|932.9|922.1|932.2|921.4|3
1650352600000|2022-04-19 07:16:40|932.15|921.35|932.15|921.35|932.15|921.35|932.15|921.35|1
1650352610000|2022-04-19 07:16:50|932.2|921.4|932.2|921.4|932.2|921.4|932.2|921.4|1
1650352620000|2022-04-19 07:17:00|931.9|921.1|930.9|920.1|931.9|921.1|930.9|920.1|4
1650352640000|2022-04-19 07:17:20|930.74|919.94|930.9|920.1|930.9|920.1|930.74|919.94|2
1650352650000|2022-04-19 07:17:30|930.74|919.94|930.15|919.35|930.74|919.94|930.15|919.35|6
1650352670000|2022-04-19 07:17:50|930|919.2|930.61|919.81|930.7|919.9|930|919.2|7
1650352700000|2022-04-19 07:18:20|930.1|919.3|930.61|919.81|930.61|919.81|930.1|919.3|2
1650352710000|2022-04-19 07:18:30|930.65|919.85|930.65|919.85|930.65|919.85|930.65|919.85|1
1650352740000|2022-04-19 07:19:00|930.8|920|930.8|920|930.8|920|930.8|920|1
1650352760000|2022-04-19 07:19:20|930.9|920.1|931.9|921.1|932.19|921.39|930.9|920.1|7
1650352770000|2022-04-19 07:19:30|932.07|921.27|931.9|921.1|932.07|921.27|931.9|921.1|6
1650352790000|2022-04-19 07:19:50|931.63|920.83|930.95|920.15|931.85|921.05|930.95|920.15|3
1650352800000|2022-04-19 07:20:00|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650352820000|2022-04-19 07:20:20|930.76|919.96|930.76|919.96|930.76|919.96|930.76|919.96|1
1650352830000|2022-04-19 07:20:30|930.8|920|930.76|919.96|930.8|920|930.76|919.96|2
1650352840000|2022-04-19 07:20:40|930.71|919.91|930.71|919.91|930.71|919.91|930.71|919.91|1
1650352880000|2022-04-19 07:21:20|930.85|920.05|930.85|920.05|930.85|920.05|930.85|920.05|1
1650352920000|2022-04-19 07:22:00|930.8|920|930.8|920|930.8|920|930.8|920|1
1650352950000|2022-04-19 07:22:30|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650352990000|2022-04-19 07:23:10|931.02|920.22|931.44|920.64|931.44|920.64|931.02|920.22|3
1650353010000|2022-04-19 07:23:30|931.64|920.84|932.63|921.83|932.63|921.83|931.64|920.84|4
1650353020000|2022-04-19 07:23:40|932.68|921.88|932.68|921.88|932.68|921.88|932.68|921.88|1
1650353090000|2022-04-19 07:24:50|932.7|921.9|932.7|921.9|932.7|921.9|932.7|921.9|1
1650353100000|2022-04-19 07:25:00|932.68|921.88|932.68|921.88|932.68|921.88|932.68|921.88|1
1650353220000|2022-04-19 07:27:00|932.83|922.03|932.83|922.03|932.83|922.03|932.83|922.03|1
1650353240000|2022-04-19 07:27:20|932.93|922.13|933.08|922.28|933.08|922.28|932.93|922.13|2
1650353250000|2022-04-19 07:27:30|933|922.2|933.31|922.51|933.65|922.85|933|922.2|3
1650353260000|2022-04-19 07:27:40|933.46|922.66|933.46|922.66|933.46|922.66|933.46|922.66|1
1650353270000|2022-04-19 07:27:50|933.24|922.44|933.23|922.43|933.24|922.44|933.23|922.43|2
1650353280000|2022-04-19 07:28:00|933.35|922.55|933.2|922.4|933.35|922.55|933.2|922.4|2
1650353290000|2022-04-19 07:28:10|933.33|922.53|933.36|922.56|933.39|922.59|933.33|922.53|4
1650353340000|2022-04-19 07:29:00|933.46|922.66|933.54|922.74|933.54|922.74|933.46|922.66|2
1650353350000|2022-04-19 07:29:10|933.6|922.8|933.65|922.85|933.65|922.85|933.6|922.8|2
1650353380000|2022-04-19 07:29:40|933.64|922.84|932.4|921.6|933.64|922.84|932.4|921.6|5
1650353390000|2022-04-19 07:29:50|932.31|921.51|932.81|922.01|932.81|922.01|932.31|921.51|4
1650353430000|2022-04-19 07:30:30|932.43|921.63|932.43|921.63|932.43|921.63|932.43|921.63|1
1650353440000|2022-04-19 07:30:40|932.81|922.01|932.31|921.51|932.81|922.01|932.13|921.33|8
1650353460000|2022-04-19 07:31:00|932.76|921.96|932.76|921.96|932.76|921.96|932.76|921.96|1
1650353480000|2022-04-19 07:31:20|932.81|922.01|932.81|922.01|932.81|922.01|932.81|922.01|1
1650353510000|2022-04-19 07:31:50|932.61|921.81|932.61|921.81|932.61|921.81|932.61|921.81|1
1650353520000|2022-04-19 07:32:00|932.71|921.91|932.71|921.91|932.71|921.91|932.71|921.91|1
1650353540000|2022-04-19 07:32:20|932.8|922|933.11|922.31|933.11|922.31|932.79|921.99|5
1650353550000|2022-04-19 07:32:30|933.03|922.23|932.82|922.02|933.03|922.23|932.82|922.02|4
1650353560000|2022-04-19 07:32:40|932.6|921.8|932.24|921.44|932.74|921.94|932.19|921.39|4
1650353570000|2022-04-19 07:32:50|932.2|921.4|932.24|921.44|932.24|921.44|932.2|921.4|3
1650353580000|2022-04-19 07:33:00|932.25|921.45|932.72|921.92|932.72|921.92|932.24|921.44|4
1650353590000|2022-04-19 07:33:10|932.51|921.71|932.71|921.91|932.82|922.02|932.51|921.71|5
1650353610000|2022-04-19 07:33:30|932.82|922.02|932.82|922.02|932.82|922.02|932.82|922.02|1
1650353620000|2022-04-19 07:33:40|932.71|921.91|932.71|921.91|932.71|921.91|932.71|921.91|1
1650353630000|2022-04-19 07:33:50|932.1|921.3|932.24|921.44|932.24|921.44|932.1|921.3|2
1650353650000|2022-04-19 07:34:10|932.05|921.25|932.24|921.44|932.24|921.44|932.05|921.25|3
1650353670000|2022-04-19 07:34:30|932.25|921.45|932.25|921.45|932.25|921.45|932.25|921.45|1
1650353720000|2022-04-19 07:35:20|932|921.2|932.15|921.35|932.15|921.35|932|921.2|2
1650353730000|2022-04-19 07:35:30|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1650353770000|2022-04-19 07:36:10|931.73|920.93|931.61|920.81|931.73|920.93|931.61|920.81|2
1650353780000|2022-04-19 07:36:20|931.11|920.31|931.11|920.31|931.11|920.31|931.11|920.31|1
1650353810000|2022-04-19 07:36:50|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650353830000|2022-04-19 07:37:10|931.1|920.3|931.1|920.3|931.1|920.3|931.1|920.3|1
1650353840000|2022-04-19 07:37:20|931.82|921.02|931.44|920.64|931.82|921.02|931.44|920.64|2
1650353850000|2022-04-19 07:37:30|931.82|921.02|931.44|920.64|931.82|921.02|931.44|920.64|2
1650353870000|2022-04-19 07:37:50|931.07|920.27|931.07|920.27|931.07|920.27|931.07|920.27|1
1650353880000|2022-04-19 07:38:00|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650353890000|2022-04-19 07:38:10|931.28|920.48|930.9|920.1|931.28|920.48|930.9|920.1|3
1650353990000|2022-04-19 07:39:50|930.88|920.08|930.88|920.08|930.88|920.08|930.88|920.08|1
1650354030000|2022-04-19 07:40:30|930.9|920.1|930.74|919.94|930.9|920.1|930.74|919.94|2
1650354070000|2022-04-19 07:41:10|930.49|919.69|930.17|919.37|930.49|919.69|930.05|919.25|5
1650354080000|2022-04-19 07:41:20|930.24|919.44|930.69|919.89|930.69|919.89|930.24|919.44|2
1650354110000|2022-04-19 07:41:50|930.24|919.44|930.59|919.79|930.59|919.79|930.24|919.44|2
1650354120000|2022-04-19 07:42:00|930.17|919.37|930.17|919.37|930.17|919.37|930.17|919.37|1
1650354130000|2022-04-19 07:42:10|930.32|919.52|930.17|919.37|930.32|919.52|929.9|919.1|3
1650354160000|2022-04-19 07:42:40|930.24|919.44|930.44|919.64|930.44|919.64|930.17|919.37|6
1650354190000|2022-04-19 07:43:10|930.75|919.95|930.75|919.95|930.75|919.95|930.75|919.95|1
1650354200000|2022-04-19 07:43:20|930.74|919.94|930.74|919.94|930.74|919.94|930.74|919.94|1
1650354230000|2022-04-19 07:43:50|930.69|919.89|930.69|919.89|930.69|919.89|930.69|919.89|1
1650354250000|2022-04-19 07:44:10|930.85|920.05|930.68|919.88|930.85|920.05|930.68|919.88|2
1650354270000|2022-04-19 07:44:30|930.73|919.93|930.73|919.93|930.73|919.93|930.73|919.93|1
1650354280000|2022-04-19 07:44:40|930.49|919.69|930.49|919.69|930.49|919.69|930.44|919.64|3
1650354300000|2022-04-19 07:45:00|930.28|919.48|930.26|919.46|930.28|919.48|930.15|919.35|3
1650354310000|2022-04-19 07:45:10|930.15|919.35|930.12|919.32|930.15|919.35|930.12|919.32|2
1650354320000|2022-04-19 07:45:20|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650354330000|2022-04-19 07:45:30|930.04|919.24|929.9|919.1|930.04|919.24|929.9|919.1|2
1650354340000|2022-04-19 07:45:40|930.04|919.24|930.04|919.24|930.04|919.24|930.04|919.24|1
1650354350000|2022-04-19 07:45:50|930.18|919.38|930.85|920.05|930.85|920.05|930.18|919.38|3
1650354360000|2022-04-19 07:46:00|931.2|920.4|931.2|920.4|931.2|920.4|931.2|920.4|1
1650354370000|2022-04-19 07:46:10|931.7|920.9|931.7|920.9|931.7|920.9|931.7|920.9|1
1650354390000|2022-04-19 07:46:30|931.75|920.95|931.75|920.95|931.75|920.95|931.75|920.95|1
1650354400000|2022-04-19 07:46:40|931.4|920.6|931.78|920.98|931.78|920.98|931.4|920.6|4
1650354440000|2022-04-19 07:47:20|931.83|921.03|932.29|921.49|932.29|921.49|931.83|921.03|6
1650354460000|2022-04-19 07:47:40|932.16|921.36|931.97|921.17|932.16|921.36|931.69|920.89|6
1650354470000|2022-04-19 07:47:50|931.9|921.1|931.7|920.9|931.9|921.1|931.7|920.9|2
1650354520000|2022-04-19 07:48:40|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1650354540000|2022-04-19 07:49:00|931.7|920.9|931.7|920.9|931.7|920.9|931.7|920.9|1
1650354550000|2022-04-19 07:49:10|931.85|921.05|931.85|921.05|931.85|921.05|931.85|921.05|1
1650354570000|2022-04-19 07:49:30|931.9|921.1|932.75|921.95|932.75|921.95|931.9|921.1|5
1650354610000|2022-04-19 07:50:10|932.46|921.66|932.75|921.95|932.75|921.95|932.44|921.64|4
1650354620000|2022-04-19 07:50:20|932.42|921.62|932.28|921.48|932.42|921.62|932.28|921.48|2
1650354630000|2022-04-19 07:50:30|932.12|921.32|932.12|921.32|932.23|921.43|932.12|921.32|3
1650354650000|2022-04-19 07:50:50|932|921.2|932|921.2|932|921.2|932|921.2|1
1650354670000|2022-04-19 07:51:10|932.12|921.32|932.12|921.32|932.12|921.32|932.12|921.32|1
1650354680000|2022-04-19 07:51:20|931.95|921.15|930.21|919.41|931.95|921.15|930.2|919.4|11
1650354690000|2022-04-19 07:51:30|930.2|919.4|929.9|919.1|930.21|919.41|929.9|919.1|9
1650354750000|2022-04-19 07:52:30|929.89|919.09|929.9|919.1|929.9|919.1|929.89|919.09|2
1650354760000|2022-04-19 07:52:40|930.03|919.23|929.9|919.1|930.03|919.23|929.9|919.1|3
1650354780000|2022-04-19 07:53:00|929.86|919.06|929.9|919.1|929.9|919.1|929.86|919.06|4
1650354800000|2022-04-19 07:53:20|929.88|919.08|929.9|919.1|929.9|919.1|929.88|919.08|4
1650354810000|2022-04-19 07:53:30|929.88|919.08|929.9|919.1|929.9|919.1|929.88|919.08|2
1650354820000|2022-04-19 07:53:40|930.09|919.29|930.09|919.29|930.09|919.29|930.09|919.29|1
1650354830000|2022-04-19 07:53:50|930.32|919.52|930.32|919.52|930.32|919.52|930.32|919.52|1
1650354840000|2022-04-19 07:54:00|930.23|919.43|930.32|919.52|930.32|919.52|929.95|919.15|3
1650354850000|2022-04-19 07:54:10|930.41|919.61|930.32|919.52|930.41|919.61|930.32|919.52|2
1650354870000|2022-04-19 07:54:30|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650354890000|2022-04-19 07:54:50|930.17|919.37|930.17|919.37|930.17|919.37|930.17|919.37|1
1650354930000|2022-04-19 07:55:30|930.4|919.6|930.57|919.77|930.9|920.1|930.4|919.6|6
1650354940000|2022-04-19 07:55:40|930.41|919.61|930.57|919.77|930.64|919.84|930.41|919.61|3
1650354960000|2022-04-19 07:56:00|930.66|919.86|930.62|919.82|930.66|919.86|930.57|919.77|3
1650354990000|2022-04-19 07:56:30|930.8|920|930.8|920|930.8|920|930.8|920|1
1650355010000|2022-04-19 07:56:50|931.12|920.32|931.15|920.35|931.15|920.35|931.12|920.32|2
1650355020000|2022-04-19 07:57:00|931.17|920.37|931.18|920.38|931.18|920.38|931.17|920.37|2
1650355030000|2022-04-19 07:57:10|931.2|920.4|931.2|920.4|931.2|920.4|931.2|920.4|1
1650355040000|2022-04-19 07:57:20|931.21|920.41|931.21|920.41|931.21|920.41|931.21|920.41|1
1650355050000|2022-04-19 07:57:30|930.97|920.17|930.97|920.17|930.97|920.17|930.97|920.17|1
1650355060000|2022-04-19 07:57:40|931.21|920.41|931.21|920.41|931.21|920.41|931.21|920.41|1
1650355090000|2022-04-19 07:58:10|931.25|920.45|931.28|920.48|931.28|920.48|931.25|920.45|2
1650355100000|2022-04-19 07:58:20|931.31|920.51|931.31|920.51|931.31|920.51|931.31|920.51|1
1650355110000|2022-04-19 07:58:30|931.81|921.01|931.61|920.81|931.81|921.01|931.5|920.7|3
1650355140000|2022-04-19 07:59:00|931.85|921.05|931.85|921.05|931.85|921.05|931.85|921.05|1
1650355150000|2022-04-19 07:59:10|932.09|921.29|932.09|921.29|932.09|921.29|932.09|921.29|1
1650355160000|2022-04-19 07:59:20|932.25|921.45|932.25|921.45|932.25|921.45|932.25|921.45|1
1650355170000|2022-04-19 07:59:30|931.95|921.15|931.95|921.15|931.95|921.15|931.95|921.15|1
1650355180000|2022-04-19 07:59:40|931.65|920.85|931.55|920.75|931.65|920.85|931.55|920.75|2
1650355190000|2022-04-19 07:59:50|931.61|920.81|931.4|920.6|931.61|920.81|931.25|920.45|5
1650355200000|2022-04-19 08:00:00|932.1|921.3|932.1|921.3|932.1|921.3|932.1|921.3|1
1650355210000|2022-04-19 08:00:10|932.05|921.25|932.05|921.25|932.05|921.25|932.05|921.25|1
1650355220000|2022-04-19 08:00:20|932.1|921.3|931.96|921.16|932.1|921.3|931.9|921.1|4
1650355240000|2022-04-19 08:00:40|931.25|920.45|931.45|920.65|931.45|920.65|931.25|920.45|2
1650355260000|2022-04-19 08:01:00|931.5|920.7|931.95|921.15|931.95|921.15|931.5|920.7|2
1650355270000|2022-04-19 08:01:10|931.96|921.16|931.96|921.16|931.96|921.16|931.96|921.16|1
1650355310000|2022-04-19 08:01:50|932.3|921.5|932.3|921.5|932.3|921.5|932.3|921.5|1
1650355320000|2022-04-19 08:02:00|932.05|921.25|932.05|921.25|932.05|921.25|932.05|921.25|1
1650355330000|2022-04-19 08:02:10|932.09|921.29|932.05|921.25|932.09|921.29|932.05|921.25|2
1650355360000|2022-04-19 08:02:40|932.1|921.3|932.44|921.64|932.44|921.64|932.1|921.3|4
1650355370000|2022-04-19 08:02:50|932.49|921.69|932.49|921.69|932.49|921.69|932.49|921.69|1
1650355380000|2022-04-19 08:03:00|932.42|921.62|932.49|921.69|932.49|921.69|932.42|921.62|2
1650355400000|2022-04-19 08:03:20|932.29|921.49|932.29|921.49|932.29|921.49|932.29|921.49|1
1650355410000|2022-04-19 08:03:30|932.55|921.75|932.75|921.95|932.75|921.95|932.55|921.75|2
1650355440000|2022-04-19 08:04:00|932.49|921.69|932.15|921.35|932.49|921.69|932.15|921.35|3
1650355500000|2022-04-19 08:05:00|932|921.2|932|921.2|932|921.2|932|921.2|1
1650355530000|2022-04-19 08:05:30|932.05|921.25|932.05|921.25|932.05|921.25|932.05|921.25|1
1650355560000|2022-04-19 08:06:00|932.57|921.77|932.15|921.35|932.57|921.77|932.15|921.35|3
1650355580000|2022-04-19 08:06:20|932.68|921.88|932.75|921.95|932.75|921.95|932.65|921.85|5
1650355620000|2022-04-19 08:07:00|932.15|921.35|932.15|921.35|932.15|921.35|932.15|921.35|1
1650355640000|2022-04-19 08:07:20|932.43|921.63|932.4|921.6|932.43|921.63|932.4|921.6|2
1650355670000|2022-04-19 08:07:50|932.56|921.76|932.56|921.76|932.56|921.76|932.56|921.76|1
1650355680000|2022-04-19 08:08:00|932.55|921.75|932.55|921.75|932.55|921.75|932.55|921.75|1
1650355730000|2022-04-19 08:08:50|932.4|921.6|932.4|921.6|932.4|921.6|932.4|921.6|1
1650355780000|2022-04-19 08:09:40|932.9|922.1|932.78|921.98|932.9|922.1|932.78|921.98|2
1650355830000|2022-04-19 08:10:30|932.8|922|932.8|922|932.8|922|932.8|922|1
1650355860000|2022-04-19 08:11:00|932.85|922.05|932.85|922.05|932.85|922.05|932.85|922.05|1
1650355870000|2022-04-19 08:11:10|932.8|922|932.8|922|932.8|922|932.8|922|1
1650355880000|2022-04-19 08:11:20|932.9|922.1|934.53|923.73|934.53|923.73|932.9|922.1|7
1650355890000|2022-04-19 08:11:30|934.63|923.83|934.14|923.34|934.63|923.83|934.14|923.34|4
1650355910000|2022-04-19 08:11:50|934.4|923.6|934.53|923.73|934.53|923.73|934.4|923.6|2
1650355920000|2022-04-19 08:12:00|934.4|923.6|934.4|923.6|934.8|924|934.4|923.6|3
1650355930000|2022-04-19 08:12:10|933.96|923.16|933.96|923.16|933.96|923.16|933.96|923.16|1
1650355950000|2022-04-19 08:12:30|934.06|923.26|934.5|923.7|934.5|923.7|934.06|923.26|2
1650355960000|2022-04-19 08:12:40|934|923.2|933.9|923.1|934|923.2|933.9|923.1|2
1650356000000|2022-04-19 08:13:20|934.02|923.22|934.45|923.65|934.45|923.65|933.9|923.1|4
1650356010000|2022-04-19 08:13:30|934|923.2|933.9|923.1|934.3|923.5|933.9|923.1|4
1650356100000|2022-04-19 08:15:00|933.8|923|933.8|923|933.8|923|933.8|923|1
1650356130000|2022-04-19 08:15:30|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650356270000|2022-04-19 08:17:50|933.95|923.15|933.95|923.15|933.95|923.15|933.95|923.15|1
1650356330000|2022-04-19 08:18:50|934.19|923.39|934.77|923.97|934.77|923.97|934.19|923.39|2
1650356350000|2022-04-19 08:19:10|934.57|923.77|933.91|923.11|934.57|923.77|933.91|923.11|6
1650356370000|2022-04-19 08:19:30|933.25|922.45|933.28|922.48|933.9|923.1|933.08|922.28|6
1650356390000|2022-04-19 08:19:50|933.45|922.65|933.4|922.6|933.57|922.77|933.4|922.6|3
1650356400000|2022-04-19 08:20:00|933|922.2|932.9|922.1|933|922.2|932.9|922.1|2
1650356440000|2022-04-19 08:20:40|932.85|922.05|932.85|922.05|932.85|922.05|932.85|922.05|1
1650356460000|2022-04-19 08:21:00|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1650356480000|2022-04-19 08:21:20|933.15|922.35|933.15|922.35|933.15|922.35|933.15|922.35|1
1650356490000|2022-04-19 08:21:30|933.48|922.68|933.22|922.42|933.48|922.68|933.22|922.42|2
1650356500000|2022-04-19 08:21:40|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1650356520000|2022-04-19 08:22:00|932.89|922.09|932.9|922.1|932.9|922.1|932.89|922.09|2
1650356540000|2022-04-19 08:22:20|933.65|922.85|933.65|922.85|933.65|922.85|933.65|922.85|1
1650356580000|2022-04-19 08:23:00|933.75|922.95|933.75|922.95|933.75|922.95|933.75|922.95|1
1650356590000|2022-04-19 08:23:10|933.8|923|933.86|923.06|933.88|923.08|933.8|923|4
1650356600000|2022-04-19 08:23:20|934.3|923.5|934.9|924.1|934.9|924.1|934.3|923.5|3
1650356640000|2022-04-19 08:24:00|934.79|923.99|934.79|923.99|934.79|923.99|934.79|923.99|1
1650356670000|2022-04-19 08:24:30|934.74|923.94|934.74|923.94|934.74|923.94|934.74|923.94|1
1650356730000|2022-04-19 08:25:30|934.85|924.05|934.9|924.1|934.9|924.1|934.85|924.05|2
1650356770000|2022-04-19 08:26:10|935.05|924.25|935.05|924.25|935.05|924.25|935.05|924.25|1
1650356780000|2022-04-19 08:26:20|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650356790000|2022-04-19 08:26:30|935.07|924.27|935.55|924.75|935.75|924.95|935.07|924.27|4
1650356810000|2022-04-19 08:26:50|935.7|924.9|935.7|924.9|935.7|924.9|935.7|924.9|1
1650356830000|2022-04-19 08:27:10|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1650356870000|2022-04-19 08:27:50|935.88|925.08|935.99|925.19|935.99|925.19|935.88|925.08|3
1650356890000|2022-04-19 08:28:10|935.9|925.1|935.88|925.08|935.9|925.1|935.88|925.08|2
1650356900000|2022-04-19 08:28:20|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1650356920000|2022-04-19 08:28:40|935.78|924.98|935.4|924.6|935.78|924.98|935.15|924.35|3
1650356930000|2022-04-19 08:28:50|935.15|924.35|935.4|924.6|935.4|924.6|935.15|924.35|2
1650356940000|2022-04-19 08:29:00|935.45|924.65|935.5|924.7|935.5|924.7|935.45|924.65|3
1650357020000|2022-04-19 08:30:20|935.6|924.8|935.55|924.75|935.65|924.85|935.05|924.25|6
1650357030000|2022-04-19 08:30:30|935.18|924.38|935|924.2|935.18|924.38|935|924.2|3
1650357040000|2022-04-19 08:30:40|935.2|924.4|934.9|924.1|935.2|924.4|934.9|924.1|2
1650357050000|2022-04-19 08:30:50|935.07|924.27|934.9|924.1|935.2|924.4|934.9|924.1|3
1650357060000|2022-04-19 08:31:00|935.3|924.5|935.35|924.55|935.35|924.55|934.9|924.1|4
1650357080000|2022-04-19 08:31:20|935.4|924.6|935.4|924.6|935.4|924.6|935.4|924.6|1
1650357100000|2022-04-19 08:31:40|935.87|925.07|935.87|925.07|935.87|925.07|935.87|925.07|1
1650357110000|2022-04-19 08:31:50|936.02|925.22|936.02|925.22|936.02|925.22|936.02|925.22|1
1650357120000|2022-04-19 08:32:00|935.87|925.07|935.87|925.07|935.87|925.07|935.79|924.99|3
1650357130000|2022-04-19 08:32:10|935.8|925|936.07|925.27|936.07|925.27|935.8|925|3
1650357140000|2022-04-19 08:32:20|936.28|925.48|936.28|925.48|936.28|925.48|936.28|925.48|1
1650357160000|2022-04-19 08:32:40|936.48|925.68|936.48|925.68|936.48|925.68|936.48|925.68|1
1650357190000|2022-04-19 08:33:10|936.37|925.57|935.9|925.1|936.37|925.57|935.9|925.1|3
1650357200000|2022-04-19 08:33:20|936.02|925.22|936.08|925.28|936.08|925.28|936.02|925.22|2
1650357210000|2022-04-19 08:33:30|936.02|925.22|936.02|925.22|936.17|925.37|936.02|925.22|5
1650357230000|2022-04-19 08:33:50|936.17|925.37|935.9|925.1|936.17|925.37|935.9|925.1|3
1650357290000|2022-04-19 08:34:50|935.5|924.7|935.9|925.1|935.9|925.1|935.5|924.7|2
1650357300000|2022-04-19 08:35:00|935.75|924.95|934.9|924.1|935.75|924.95|934.9|924.1|3
1650357340000|2022-04-19 08:35:40|934.99|924.19|934.9|924.1|935.09|924.29|934.9|924.1|3
1650357350000|2022-04-19 08:35:50|935.4|924.6|935.4|924.6|935.4|924.6|935.4|924.6|1
1650357360000|2022-04-19 08:36:00|935.85|925.05|935.85|925.05|935.85|925.05|935.85|925.05|1
1650357370000|2022-04-19 08:36:10|935.8|925|935.8|925|935.8|925|935.8|925|1
1650357390000|2022-04-19 08:36:30|935.85|925.05|935.85|925.05|935.85|925.05|935.85|925.05|1
1650357440000|2022-04-19 08:37:20|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1650357530000|2022-04-19 08:38:50|935.85|925.05|935.85|925.05|935.85|925.05|935.85|925.05|1
1650357550000|2022-04-19 08:39:10|935.4|924.6|935.4|924.6|935.4|924.6|935.4|924.6|1
1650357600000|2022-04-19 08:40:00|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650357670000|2022-04-19 08:41:10|934.8|924|934.8|924|934.8|924|934.8|924|1
1650357720000|2022-04-19 08:42:00|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650357760000|2022-04-19 08:42:40|935.05|924.25|934.9|924.1|935.05|924.25|934.9|924.1|2
1650357780000|2022-04-19 08:43:00|935.25|924.45|934.9|924.1|935.25|924.45|934.9|924.1|3
1650357790000|2022-04-19 08:43:10|935.05|924.25|934.9|924.1|935.05|924.25|934.9|924.1|2
1650357820000|2022-04-19 08:43:40|935.03|924.23|934.9|924.1|935.03|924.23|934.9|924.1|2
1650357840000|2022-04-19 08:44:00|934.6|923.8|934.6|923.8|934.6|923.8|934.25|923.45|3
1650357850000|2022-04-19 08:44:10|934.7|923.9|934.65|923.85|934.7|923.9|934.65|923.85|2
1650357860000|2022-04-19 08:44:20|934.6|923.8|934.1|923.3|934.6|923.8|934.1|923.3|3
1650357870000|2022-04-19 08:44:30|934.5|923.7|934.55|923.75|934.55|923.75|934.5|923.7|2
1650357880000|2022-04-19 08:44:40|934.65|923.85|934.55|923.75|934.65|923.85|934.55|923.75|2
1650357890000|2022-04-19 08:44:50|934.7|923.9|934.65|923.85|934.7|923.9|934.65|923.85|3
1650357900000|2022-04-19 08:45:00|934.68|923.88|934.65|923.85|934.68|923.88|934.65|923.85|2
1650357910000|2022-04-19 08:45:10|934.85|924.05|934.85|924.05|934.85|924.05|934.85|924.05|1
1650357930000|2022-04-19 08:45:30|934.65|923.85|934.15|923.35|934.65|923.85|934.15|923.35|2
1650357950000|2022-04-19 08:45:50|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650357960000|2022-04-19 08:46:00|933.95|923.15|933.95|923.15|933.95|923.15|933.95|923.15|1
1650357970000|2022-04-19 08:46:10|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650358010000|2022-04-19 08:46:50|933.73|922.93|933.81|923.01|933.9|923.1|933.73|922.93|3
1650358020000|2022-04-19 08:47:00|933.44|922.64|932.9|922.1|933.44|922.64|932.9|922.1|3
1650358030000|2022-04-19 08:47:10|933.03|922.23|932.9|922.1|933.03|922.23|932.9|922.1|2
1650358120000|2022-04-19 08:48:40|932.8|922|932.8|922|932.8|922|932.8|922|1
1650358150000|2022-04-19 08:49:10|932.9|922.1|932.9|922.1|933.4|922.6|932.9|922.1|4
1650358160000|2022-04-19 08:49:20|932.8|922|932.8|922|932.8|922|932.8|922|1
1650358180000|2022-04-19 08:49:40|932.9|922.1|932.45|921.65|932.9|922.1|932.45|921.65|3
1650358200000|2022-04-19 08:50:00|932.7|921.9|932.7|921.9|932.7|921.9|932.7|921.9|1
1650358230000|2022-04-19 08:50:30|932.75|921.95|932.75|921.95|932.75|921.95|932.75|921.95|1
1650358260000|2022-04-19 08:51:00|932.65|921.85|932.9|922.1|932.9|922.1|932.65|921.85|2
1650358270000|2022-04-19 08:51:10|932.65|921.85|932.65|921.85|932.65|921.85|932.65|921.85|1
1650358280000|2022-04-19 08:51:20|932.9|922.1|932.27|921.47|932.9|922.1|932.27|921.47|3
1650358290000|2022-04-19 08:51:30|932.22|921.42|932.22|921.42|932.22|921.42|932.22|921.42|1
1650358320000|2022-04-19 08:52:00|932.26|921.46|932.22|921.42|932.3|921.5|932.22|921.42|4
1650358350000|2022-04-19 08:52:30|931.95|921.15|931.95|921.15|931.95|921.15|931.95|921.15|1
1650358380000|2022-04-19 08:53:00|932.3|921.5|932.3|921.5|932.3|921.5|932.3|921.5|1
1650358390000|2022-04-19 08:53:10|932.4|921.6|932.4|921.6|932.4|921.6|932.4|921.6|1
1650358410000|2022-04-19 08:53:30|932.21|921.41|932.21|921.41|932.21|921.41|932.21|921.41|1
1650358440000|2022-04-19 08:54:00|932.26|921.46|932.26|921.46|932.26|921.46|932.26|921.46|1
1650358450000|2022-04-19 08:54:10|932.21|921.41|932.21|921.41|932.21|921.41|932.21|921.41|1
1650358480000|2022-04-19 08:54:40|932.26|921.46|932.26|921.46|932.26|921.46|932.26|921.46|1
1650358500000|2022-04-19 08:55:00|932.4|921.6|932.4|921.6|932.4|921.6|932.4|921.6|1
1650358510000|2022-04-19 08:55:10|932.5|921.7|932.5|921.7|932.5|921.7|932.5|921.7|1
1650358540000|2022-04-19 08:55:40|932.65|921.85|932.6|921.8|932.65|921.85|932.6|921.8|2
1650358550000|2022-04-19 08:55:50|932.9|922.1|933.82|923.02|933.82|923.02|932.9|922.1|3
1650358580000|2022-04-19 08:56:20|934.03|923.23|934.03|923.23|934.03|923.23|934.03|923.23|1
1650358590000|2022-04-19 08:56:30|934.11|923.31|934.11|923.31|934.11|923.31|934.11|923.31|1
1650358600000|2022-04-19 08:56:40|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650358620000|2022-04-19 08:57:00|933.5|922.7|933.5|922.7|933.5|922.7|933.5|922.7|1
1650358630000|2022-04-19 08:57:10|933.6|922.8|933.55|922.75|933.6|922.8|933.55|922.75|2
1650358680000|2022-04-19 08:58:00|933.43|922.63|933.45|922.65|933.45|922.65|933.43|922.63|2
1650358710000|2022-04-19 08:58:30|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650358740000|2022-04-19 08:59:00|934.2|923.4|934.2|923.4|934.2|923.4|934.2|923.4|1
1650358760000|2022-04-19 08:59:20|933.9|923.1|932.9|922.1|933.9|923.1|932.9|922.1|6
1650358810000|2022-04-19 09:00:10|933.4|922.6|932.9|922.1|933.4|922.6|932.9|922.1|2
1650358860000|2022-04-19 09:01:00|933.3|922.5|933.3|922.5|933.3|922.5|933.3|922.5|1
1650358870000|2022-04-19 09:01:10|933.8|923|933.8|923|933.8|923|933.8|923|1
1650358900000|2022-04-19 09:01:40|933.85|923.05|933.85|923.05|933.85|923.05|933.85|923.05|1
1650358930000|2022-04-19 09:02:10|933.8|923|933.8|923|933.8|923|933.8|923|1
1650358980000|2022-04-19 09:03:00|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650359010000|2022-04-19 09:03:30|934.1|923.3|933.92|923.12|934.11|923.31|933.9|923.1|7
1650359030000|2022-04-19 09:03:50|934.2|923.4|934.7|923.9|934.7|923.9|934.2|923.4|6
1650359040000|2022-04-19 09:04:00|934.45|923.65|934.45|923.65|934.45|923.65|934.45|923.65|1
1650359050000|2022-04-19 09:04:10|934.5|923.7|934.8|924|934.8|924|934.5|923.7|2
1650359070000|2022-04-19 09:04:30|934.79|923.99|934.5|923.7|934.8|924|934.5|923.7|3
1650359080000|2022-04-19 09:04:40|934.32|923.52|934.32|923.52|934.32|923.52|934.32|923.52|1
1650359090000|2022-04-19 09:04:50|934.45|923.65|934.45|923.65|934.45|923.65|934.45|923.65|1
1650359100000|2022-04-19 09:05:00|934.1|923.3|934.1|923.3|934.1|923.3|934.1|923.3|1
1650359110000|2022-04-19 09:05:10|934.35|923.55|934.35|923.55|934.35|923.55|934.35|923.55|1
1650359130000|2022-04-19 09:05:30|934.25|923.45|934.25|923.45|934.25|923.45|934.25|923.45|1
1650359140000|2022-04-19 09:05:40|934.55|923.75|934.75|923.95|934.75|923.95|934.55|923.75|2
1650359180000|2022-04-19 09:06:20|934.8|924|934.8|924|934.8|924|934.8|924|1
1650359250000|2022-04-19 09:07:30|934.75|923.95|934.75|923.95|934.75|923.95|934.75|923.95|1
1650359260000|2022-04-19 09:07:40|934.73|923.93|934.75|923.95|934.75|923.95|934.7|923.9|3
1650359280000|2022-04-19 09:08:00|934.85|924.05|934.85|924.05|934.85|924.05|934.85|924.05|1
1650359300000|2022-04-19 09:08:20|934.95|924.15|935.13|924.33|935.13|924.33|934.95|924.15|2
1650359320000|2022-04-19 09:08:40|935|924.2|935|924.2|935|924.2|935|924.2|1
1650359330000|2022-04-19 09:08:50|935.1|924.3|935.35|924.55|935.64|924.84|935.1|924.3|5
1650359340000|2022-04-19 09:09:00|935.42|924.62|935.45|924.65|935.45|924.65|935.42|924.62|2
1650359470000|2022-04-19 09:11:10|935.67|924.87|935.67|924.87|935.67|924.87|935.67|924.87|1
1650359500000|2022-04-19 09:11:40|935.17|924.37|935.17|924.37|935.17|924.37|935.17|924.37|1
1650359520000|2022-04-19 09:12:00|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650359580000|2022-04-19 09:13:00|934.49|923.69|934.65|923.85|934.65|923.85|933.95|923.15|5
1650359590000|2022-04-19 09:13:10|934.4|923.6|934.4|923.6|934.4|923.6|934.4|923.6|1
1650359600000|2022-04-19 09:13:20|934.28|923.48|933.9|923.1|934.28|923.48|933.9|923.1|2
1650359620000|2022-04-19 09:13:40|933.85|923.05|933.4|922.6|933.85|923.05|933.4|922.6|2
1650359640000|2022-04-19 09:14:00|932.9|922.1|932.9|922.1|932.9|922.1|932.6|921.8|3
1650359650000|2022-04-19 09:14:10|932.53|921.73|932.4|921.6|932.75|921.95|931.9|921.1|6
1650359660000|2022-04-19 09:14:20|932.3|921.5|931.9|921.1|932.3|921.5|931.9|921.1|4
1650359700000|2022-04-19 09:15:00|931.81|921.01|931.9|921.1|931.9|921.1|931.74|920.94|5
1650359710000|2022-04-19 09:15:10|931.77|920.97|931.49|920.69|931.77|920.97|931.49|920.69|2
1650359720000|2022-04-19 09:15:20|931.74|920.94|931.9|921.1|931.9|921.1|931.74|920.94|3
1650359780000|2022-04-19 09:16:20|932.13|921.33|932.13|921.33|932.13|921.33|932.13|921.33|1
1650359790000|2022-04-19 09:16:30|932.59|921.79|932.17|921.37|932.59|921.79|932.17|921.37|2
1650359810000|2022-04-19 09:16:50|931.94|921.14|931.94|921.14|931.94|921.14|931.94|921.14|1
1650359820000|2022-04-19 09:17:00|932.16|921.36|932.22|921.42|932.22|921.42|932.16|921.36|3
1650359830000|2022-04-19 09:17:10|932.4|921.6|931.9|921.1|932.4|921.6|931.9|921.1|3
1650359860000|2022-04-19 09:17:40|931.85|921.05|931.35|920.55|931.85|921.05|931.35|920.55|5
1650359920000|2022-04-19 09:18:40|931.4|920.6|931.4|920.6|931.4|920.6|931.4|920.6|1
1650359940000|2022-04-19 09:19:00|931.45|920.65|931.85|921.05|931.85|921.05|931.45|920.65|2
1650359970000|2022-04-19 09:19:30|931.55|920.75|931.05|920.25|931.85|921.05|931.05|920.25|6
1650360000000|2022-04-19 09:20:00|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650360190000|2022-04-19 09:23:10|930.85|920.05|930.84|920.04|930.85|920.05|930.84|920.04|2
1650360200000|2022-04-19 09:23:20|930.3|919.5|930.39|919.59|930.39|919.59|930.3|919.5|3
1650360220000|2022-04-19 09:23:40|929.95|919.15|928.9|918.1|929.95|919.15|928.9|918.1|7
1650360240000|2022-04-19 09:24:00|929.15|918.35|928.9|918.1|929.15|918.35|928.9|918.1|2
1650360250000|2022-04-19 09:24:10|929.4|918.6|928.9|918.1|929.4|918.6|928.9|918.1|7
1650360280000|2022-04-19 09:24:40|929.3|918.5|929.3|918.5|929.3|918.5|929.3|918.5|1
1650360300000|2022-04-19 09:25:00|929.9|919.1|928.98|918.18|929.9|919.1|928.98|918.18|5
1650360310000|2022-04-19 09:25:10|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1650360320000|2022-04-19 09:25:20|928.96|918.16|928.96|918.16|928.96|918.16|928.96|918.16|1
1650360330000|2022-04-19 09:25:30|928.95|918.15|928.95|918.15|928.95|918.15|928.95|918.15|1
1650360350000|2022-04-19 09:25:50|928.9|918.1|927.9|917.1|928.9|918.1|927.9|917.1|4
1650360360000|2022-04-19 09:26:00|927.7|916.9|927.9|917.1|927.9|917.1|927.5|916.7|4
1650360380000|2022-04-19 09:26:20|927.8|917|926.41|915.61|927.8|917|926.41|915.61|5
1650360390000|2022-04-19 09:26:30|926.6|915.8|926.81|916.01|926.81|916.01|926.6|915.8|3
1650360400000|2022-04-19 09:26:40|926.82|916.02|926.9|916.1|927.06|916.26|926.82|916.02|4
1650360410000|2022-04-19 09:26:50|927.1|916.3|926.9|916.1|927.1|916.3|926.9|916.1|2
1650360430000|2022-04-19 09:27:10|927.1|916.3|926.9|916.1|927.1|916.3|926.9|916.1|2
1650360460000|2022-04-19 09:27:40|927.4|916.6|927.9|917.1|927.9|917.1|927.4|916.6|2
1650360490000|2022-04-19 09:28:10|927.85|917.05|927.85|917.05|927.85|917.05|927.85|917.05|1
1650360520000|2022-04-19 09:28:40|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1650360600000|2022-04-19 09:30:00|927.8|917|927.8|917|927.8|917|927.8|917|1
1650360620000|2022-04-19 09:30:20|927.75|916.95|927.75|916.95|927.75|916.95|927.75|916.95|1
1650360630000|2022-04-19 09:30:30|927.25|916.45|927.25|916.45|927.25|916.45|927.25|916.45|1
1650360640000|2022-04-19 09:30:40|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1650360690000|2022-04-19 09:31:30|927|916.2|927.28|916.48|927.28|916.48|926.9|916.1|4
1650360700000|2022-04-19 09:31:40|927.78|916.98|927.78|916.98|927.78|916.98|927.78|916.98|1
1650360710000|2022-04-19 09:31:50|927.68|916.88|927.68|916.88|927.68|916.88|927.68|916.88|1
1650360730000|2022-04-19 09:32:10|927.53|916.73|927.53|916.73|927.53|916.73|927.53|916.73|1
1650360740000|2022-04-19 09:32:20|927.65|916.85|927.9|917.1|927.9|917.1|927.65|916.85|2
1650360760000|2022-04-19 09:32:40|927.91|917.11|928.61|917.81|928.61|917.81|927.91|917.11|4
1650360770000|2022-04-19 09:32:50|928.21|917.41|927.9|917.1|928.21|917.41|927.9|917.1|2
1650360780000|2022-04-19 09:33:00|927.63|916.83|927.13|916.33|927.67|916.87|927.13|916.33|4
1650360790000|2022-04-19 09:33:10|927.14|916.34|927.35|916.55|927.35|916.55|927.14|916.34|2
1650360800000|2022-04-19 09:33:20|927.85|917.05|927.9|917.1|927.9|917.1|927.85|917.05|2
1650360810000|2022-04-19 09:33:30|927.95|917.15|928.22|917.42|928.22|917.42|927.95|917.15|2
1650360820000|2022-04-19 09:33:40|928.57|917.77|928.57|917.77|928.57|917.77|928.57|917.77|1
1650360830000|2022-04-19 09:33:50|928.62|917.82|928.62|917.82|928.62|917.82|928.62|917.82|1
1650360840000|2022-04-19 09:34:00|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1650360850000|2022-04-19 09:34:10|928.98|918.18|928.9|918.1|928.98|918.18|928.9|918.1|2
1650360860000|2022-04-19 09:34:20|929.4|918.6|928.95|918.15|929.4|918.6|928.95|918.15|2
1650360880000|2022-04-19 09:34:40|929.16|918.36|929.16|918.36|929.16|918.36|929.16|918.36|1
1650360910000|2022-04-19 09:35:10|929.45|918.65|929.45|918.65|929.45|918.65|929.45|918.65|1
1650360920000|2022-04-19 09:35:20|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650360930000|2022-04-19 09:35:30|930.35|919.55|930.15|919.35|930.85|920.05|930.15|919.35|7
1650360960000|2022-04-19 09:36:00|929.9|919.1|930.23|919.43|930.23|919.43|929.9|919.1|4
1650360970000|2022-04-19 09:36:10|930.26|919.46|930.23|919.43|930.55|919.75|930.23|919.43|3
1650361000000|2022-04-19 09:36:40|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650361010000|2022-04-19 09:36:50|929.78|918.98|928.9|918.1|929.9|919.1|928.9|918.1|5
1650361020000|2022-04-19 09:37:00|928.99|918.19|928.99|918.19|928.99|918.19|928.99|918.19|1
1650361030000|2022-04-19 09:37:10|929.49|918.69|929.49|918.69|929.49|918.69|929.49|918.69|1
1650361070000|2022-04-19 09:37:50|929.57|918.77|929.47|918.67|929.57|918.77|929.47|918.67|2
1650361080000|2022-04-19 09:38:00|929.86|919.06|929.86|919.06|929.86|919.06|929.86|919.06|1
1650361090000|2022-04-19 09:38:10|929.9|919.1|929.86|919.06|929.9|919.1|929.86|919.06|2
1650361100000|2022-04-19 09:38:20|929.9|919.1|930.1|919.3|930.1|919.3|929.9|919.1|2
1650361110000|2022-04-19 09:38:30|930.45|919.65|930.45|919.65|930.64|919.84|930.45|919.65|3
1650361130000|2022-04-19 09:38:50|930.15|919.35|930.15|919.35|930.54|919.74|930.15|919.35|5
1650361140000|2022-04-19 09:39:00|930.35|919.55|930.35|919.55|930.35|919.55|930.35|919.55|1
1650361150000|2022-04-19 09:39:10|930.15|919.35|930.15|919.35|930.15|919.35|930.15|919.35|1
1650361160000|2022-04-19 09:39:20|930.54|919.74|930.54|919.74|930.54|919.74|930.54|919.74|1
1650361170000|2022-04-19 09:39:30|930.49|919.69|930.49|919.69|930.49|919.69|930.49|919.69|1
1650361190000|2022-04-19 09:39:50|930.42|919.62|930.15|919.35|930.42|919.62|930.15|919.35|3
1650361200000|2022-04-19 09:40:00|930.04|919.24|930.04|919.24|930.04|919.24|930.04|919.24|1
1650361220000|2022-04-19 09:40:20|930.35|919.55|930.35|919.55|930.35|919.55|930.35|919.55|1
1650361240000|2022-04-19 09:40:40|930.34|919.54|930.04|919.24|930.34|919.54|930.04|919.24|5
1650361270000|2022-04-19 09:41:10|930.14|919.34|930.04|919.24|930.14|919.34|930.04|919.24|2
1650361310000|2022-04-19 09:41:50|930.18|919.38|930.18|919.38|930.18|919.38|930.18|919.38|1
1650361320000|2022-04-19 09:42:00|930.15|919.35|930.15|919.35|930.15|919.35|930.15|919.35|1
1650361380000|2022-04-19 09:43:00|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650361420000|2022-04-19 09:43:40|929.96|919.16|929.9|919.1|929.96|919.16|929.9|919.1|2
1650361550000|2022-04-19 09:45:50|929.81|919.01|929.4|918.6|929.81|919.01|929.4|918.6|2
1650361580000|2022-04-19 09:46:20|928.86|918.06|928.77|917.97|928.86|918.06|928.41|917.61|4
1650361590000|2022-04-19 09:46:30|928.05|917.25|927.9|917.1|928.36|917.56|927.9|917.1|3
1650361600000|2022-04-19 09:46:40|927.99|917.19|928.65|917.85|928.65|917.85|927.9|917.1|4
1650361610000|2022-04-19 09:46:50|928.75|917.95|928.75|917.95|928.75|917.95|928.75|917.95|1
1650361620000|2022-04-19 09:47:00|928.85|918.05|928.85|918.05|928.85|918.05|928.85|918.05|1
1650361630000|2022-04-19 09:47:10|928.78|917.98|929.18|918.38|929.53|918.73|928.78|917.98|6
1650361650000|2022-04-19 09:47:30|929.53|918.73|929.53|918.73|929.53|918.73|929.53|918.73|1
1650361680000|2022-04-19 09:48:00|929.48|918.68|928.9|918.1|929.48|918.68|928.9|918.1|3
1650361690000|2022-04-19 09:48:10|929.06|918.26|928.9|918.1|929.13|918.33|928.9|918.1|3
1650361710000|2022-04-19 09:48:30|928.8|918|929.96|919.16|929.96|919.16|928.8|918|6
1650361720000|2022-04-19 09:48:40|930.03|919.23|930.3|919.5|930.3|919.5|929.9|919.1|3
1650361730000|2022-04-19 09:48:50|930.78|919.98|932.28|921.48|932.78|921.98|930.78|919.98|10
1650361740000|2022-04-19 09:49:00|931.93|921.13|931.9|921.1|931.93|921.13|931.9|921.1|2
1650361750000|2022-04-19 09:49:10|931.92|921.12|932.3|921.5|932.3|921.5|931.9|921.1|4
1650361760000|2022-04-19 09:49:20|932.85|922.05|932.6|921.8|932.85|922.05|932.6|921.8|2
1650361770000|2022-04-19 09:49:30|932.85|922.05|931.98|921.18|932.9|922.1|931.98|921.18|6
1650361800000|2022-04-19 09:50:00|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1650361840000|2022-04-19 09:50:40|932.02|921.22|932.02|921.22|932.18|921.38|932.02|921.22|4
1650361850000|2022-04-19 09:50:50|931.95|921.15|931.95|921.15|931.95|921.15|931.95|921.15|1
1650361860000|2022-04-19 09:51:00|932.02|921.22|932.02|921.22|932.02|921.22|932.02|921.22|1
1650361870000|2022-04-19 09:51:10|931.99|921.19|931.84|921.04|931.99|921.19|931.84|921.04|5
1650361880000|2022-04-19 09:51:20|931.36|920.56|931.36|920.56|931.36|920.56|931.36|920.56|1
1650361910000|2022-04-19 09:51:50|931.32|920.52|931.32|920.52|931.61|920.81|931.32|920.52|3
1650361940000|2022-04-19 09:52:20|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650361950000|2022-04-19 09:52:30|930.64|919.84|930.64|919.84|930.64|919.84|930.64|919.84|1
1650361980000|2022-04-19 09:53:00|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650362000000|2022-04-19 09:53:20|930.3|919.5|929.9|919.1|930.3|919.5|929.9|919.1|3
1650362060000|2022-04-19 09:54:20|930.03|919.23|930.14|919.34|930.64|919.84|930.03|919.23|7
1650362070000|2022-04-19 09:54:30|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650362120000|2022-04-19 09:55:20|929.86|919.06|929.86|919.06|929.86|919.06|929.86|919.06|1
1650362160000|2022-04-19 09:56:00|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650362170000|2022-04-19 09:56:10|929.86|919.06|929.9|919.1|929.9|919.1|929.86|919.06|2
1650362180000|2022-04-19 09:56:20|929.86|919.06|929.86|919.06|929.86|919.06|929.86|919.06|1
1650362200000|2022-04-19 09:56:40|930.09|919.29|930.09|919.29|930.09|919.29|930.09|919.29|1
1650362220000|2022-04-19 09:57:00|930.21|919.41|930.21|919.41|930.21|919.41|930.21|919.41|1
1650362230000|2022-04-19 09:57:10|930.24|919.44|930.24|919.44|930.24|919.44|930.24|919.44|1
1650362310000|2022-04-19 09:58:30|930.28|919.48|930.41|919.61|930.41|919.61|930.28|919.48|2
1650362340000|2022-04-19 09:59:00|930.65|919.85|930.65|919.85|930.65|919.85|930.65|919.85|1
1650362350000|2022-04-19 09:59:10|930.7|919.9|930.74|919.94|930.74|919.94|930.7|919.9|2
1650362400000|2022-04-19 10:00:00|930.79|919.99|930.79|919.99|930.79|919.99|930.79|919.99|1
1650362410000|2022-04-19 10:00:10|930.89|920.09|930.89|920.09|930.89|920.09|930.89|920.09|1
1650362430000|2022-04-19 10:00:30|931.05|920.25|931.05|920.25|931.05|920.25|931.05|920.25|1
1650362470000|2022-04-19 10:01:10|931.07|920.27|931.07|920.27|931.07|920.27|931.07|920.27|1
1650362480000|2022-04-19 10:01:20|931.17|920.37|931.17|920.37|931.17|920.37|931.17|920.37|1
1650362490000|2022-04-19 10:01:30|931.1|920.3|931.1|920.3|931.1|920.3|931.1|920.3|1
1650362500000|2022-04-19 10:01:40|931.15|920.35|931.17|920.37|931.19|920.39|931.15|920.35|4
1650362520000|2022-04-19 10:02:00|931.34|920.54|932.08|921.28|932.08|921.28|931.21|920.41|6
1650362530000|2022-04-19 10:02:10|932.58|921.78|932.95|922.15|932.95|922.15|932.58|921.78|3
1650362540000|2022-04-19 10:02:20|933.45|922.65|934.79|923.99|934.79|923.99|933.45|922.65|7
1650362550000|2022-04-19 10:02:30|934.8|924|934.8|924|934.8|924|934.8|924|1
1650362560000|2022-04-19 10:02:40|934.79|923.99|934.64|923.84|934.79|923.99|934.64|923.84|2
1650362570000|2022-04-19 10:02:50|934.2|923.4|934.2|923.4|934.2|923.4|934.2|923.4|1
1650362580000|2022-04-19 10:03:00|934.15|923.35|934.64|923.84|934.64|923.84|934.15|923.35|5
1650362600000|2022-04-19 10:03:20|934.05|923.25|934.05|923.25|934.05|923.25|934.05|923.25|1
1650362650000|2022-04-19 10:04:10|933.9|923.1|932.95|922.15|933.9|923.1|932.95|922.15|2
1650362660000|2022-04-19 10:04:20|932.9|922.1|931.85|921.05|932.9|922.1|931.85|921.05|6
1650362670000|2022-04-19 10:04:30|931.9|921.1|932.4|921.6|932.4|921.6|931.9|921.1|2
1650362690000|2022-04-19 10:04:50|932.85|922.05|932.85|922.05|932.85|922.05|932.85|922.05|1
1650362730000|2022-04-19 10:05:30|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1650362760000|2022-04-19 10:06:00|933.01|922.21|933.07|922.27|933.16|922.36|933.01|922.21|5
1650362780000|2022-04-19 10:06:20|933.14|922.34|933.07|922.27|933.14|922.34|933.07|922.27|2
1650362790000|2022-04-19 10:06:30|933.01|922.21|933.01|922.21|933.01|922.21|933.01|922.21|1
1650362830000|2022-04-19 10:07:10|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1650362850000|2022-04-19 10:07:30|933.15|922.35|933.15|922.35|933.15|922.35|933.15|922.35|1
1650362910000|2022-04-19 10:08:30|933.23|922.43|933.23|922.43|933.23|922.43|933.23|922.43|1
1650362920000|2022-04-19 10:08:40|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1650362960000|2022-04-19 10:09:20|933.35|922.55|933.35|922.55|933.35|922.55|933.35|922.55|1
1650362970000|2022-04-19 10:09:30|933.8|923|934.28|923.48|934.28|923.48|933.7|922.9|7
1650362980000|2022-04-19 10:09:40|934.19|923.39|933.9|923.1|934.28|923.48|933.9|923.1|8
1650362990000|2022-04-19 10:09:50|933.76|922.96|933.76|922.96|933.76|922.96|933.76|922.96|1
1650363040000|2022-04-19 10:10:40|933.9|923.1|933.8|923|933.9|923.1|933.8|923|2
1650363060000|2022-04-19 10:11:00|933.3|922.5|933.3|922.5|933.68|922.88|933.3|922.5|4
1650363080000|2022-04-19 10:11:20|933.25|922.45|932.9|922.1|933.5|922.7|932.9|922.1|4
1650363100000|2022-04-19 10:11:40|933.65|922.85|933.65|922.85|933.65|922.85|933.65|922.85|1
1650363120000|2022-04-19 10:12:00|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650363140000|2022-04-19 10:12:20|933.92|923.12|934.73|923.93|934.73|923.93|933.92|923.12|3
1650363150000|2022-04-19 10:12:30|934.78|923.98|933.99|923.19|934.78|923.98|933.99|923.19|3
1650363180000|2022-04-19 10:13:00|933.95|923.15|933.95|923.15|933.95|923.15|933.95|923.15|1
1650363190000|2022-04-19 10:13:10|933.99|923.19|933.99|923.19|933.99|923.19|933.99|923.19|1
1650363220000|2022-04-19 10:13:40|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650363270000|2022-04-19 10:14:30|933.88|923.08|933.35|922.55|933.88|923.08|933.35|922.55|3
1650363290000|2022-04-19 10:14:50|933.41|922.61|933.41|922.61|933.41|922.61|933.41|922.61|1
1650363300000|2022-04-19 10:15:00|933.51|922.71|933.86|923.06|933.86|923.06|933.51|922.71|2
1650363330000|2022-04-19 10:15:30|933.9|923.1|933.82|923.02|933.9|923.1|933.82|923.02|2
1650363370000|2022-04-19 10:16:10|933.81|923.01|933.15|922.35|933.81|923.01|933.15|922.35|3
1650363400000|2022-04-19 10:16:40|933.3|922.5|933.38|922.58|933.38|922.58|933.3|922.5|2
1650363410000|2022-04-19 10:16:50|933.82|923.02|933.82|923.02|933.82|923.02|933.82|923.02|1
1650363450000|2022-04-19 10:17:30|933.41|922.61|933.32|922.52|933.45|922.65|933.32|922.52|3
1650363460000|2022-04-19 10:17:40|933.45|922.65|933.45|922.65|933.45|922.65|933.32|922.52|3
1650363470000|2022-04-19 10:17:50|933.32|922.52|933.32|922.52|933.32|922.52|933.32|922.52|1
1650363480000|2022-04-19 10:18:00|933|922.2|933|922.2|933|922.2|933|922.2|1
1650363490000|2022-04-19 10:18:10|933.15|922.35|933.86|923.06|933.86|923.06|933.15|922.35|3
1650363530000|2022-04-19 10:18:50|933.61|922.81|932.9|922.1|933.61|922.81|932.9|922.1|3
1650363690000|2022-04-19 10:21:30|932.8|922|932.8|922|932.8|922|932.8|922|1
1650363700000|2022-04-19 10:21:40|932.85|922.05|932.85|922.05|932.85|922.05|932.85|922.05|1
1650363740000|2022-04-19 10:22:20|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1650363770000|2022-04-19 10:22:50|932.8|922|932.8|922|932.8|922|932.8|922|1
1650363850000|2022-04-19 10:24:10|932.86|922.06|932.86|922.06|932.86|922.06|932.86|922.06|1
1650363860000|2022-04-19 10:24:20|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1650363900000|2022-04-19 10:25:00|932.99|922.19|933.9|923.1|933.9|923.1|932.99|922.19|5
1650363930000|2022-04-19 10:25:30|933.79|922.99|933.48|922.68|933.79|922.99|933.48|922.68|2
1650363960000|2022-04-19 10:26:00|933.54|922.74|933.82|923.02|933.82|923.02|933.54|922.74|3
1650363970000|2022-04-19 10:26:10|933.97|923.17|933.97|923.17|933.97|923.17|933.97|923.17|1
1650363990000|2022-04-19 10:26:30|933.98|923.18|934.78|923.98|934.78|923.98|933.98|923.18|5
1650364000000|2022-04-19 10:26:40|934.77|923.97|934.76|923.96|934.77|923.97|934.76|923.96|2
1650364010000|2022-04-19 10:26:50|934.15|923.35|934.43|923.63|934.43|923.63|934.15|923.35|2
1650364020000|2022-04-19 10:27:00|934.44|923.64|934.2|923.4|934.54|923.74|934.2|923.4|6
1650364080000|2022-04-19 10:28:00|934.45|923.65|934.45|923.65|934.45|923.65|934.2|923.4|3
1650364090000|2022-04-19 10:28:10|934.69|923.89|934.74|923.94|934.74|923.94|934.69|923.89|2
1650364120000|2022-04-19 10:28:40|934.79|923.99|934.79|923.99|934.79|923.99|934.79|923.99|1
1650364130000|2022-04-19 10:28:50|935.01|924.21|935.01|924.21|935.01|924.21|935.01|924.21|1
1650364150000|2022-04-19 10:29:10|934.99|924.19|934.99|924.19|934.99|924.19|934.99|924.19|1
1650364180000|2022-04-19 10:29:40|935.19|924.39|935.19|924.39|935.19|924.39|935.19|924.39|1
1650364200000|2022-04-19 10:30:00|934.99|924.19|935.15|924.35|935.15|924.35|934.99|924.19|2
1650364210000|2022-04-19 10:30:10|935.21|924.41|935.21|924.41|935.21|924.41|935.21|924.41|1
1650364230000|2022-04-19 10:30:30|935.19|924.39|935.19|924.39|935.19|924.39|935.19|924.39|1
1650364250000|2022-04-19 10:30:50|934.9|924.1|935.21|924.41|935.21|924.41|934.9|924.1|3
1650364260000|2022-04-19 10:31:00|935.08|924.28|935.38|924.58|935.66|924.86|935.08|924.28|6
1650364270000|2022-04-19 10:31:10|934.9|924.1|934.8|924|934.9|924.1|934.8|924|2
1650364280000|2022-04-19 10:31:20|935.1|924.3|934.91|924.11|935.1|924.3|934.91|924.11|2
1650364360000|2022-04-19 10:32:40|935.4|924.6|935.4|924.6|935.4|924.6|935.4|924.6|1
1650364370000|2022-04-19 10:32:50|935.5|924.7|935.5|924.7|935.5|924.7|935.5|924.7|1
1650364380000|2022-04-19 10:33:00|935.65|924.85|935.65|924.85|935.65|924.85|935.65|924.85|1
1650364390000|2022-04-19 10:33:10|935.28|924.48|935.06|924.26|935.28|924.48|935.06|924.26|3
1650364400000|2022-04-19 10:33:20|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650364580000|2022-04-19 10:36:20|934.5|923.7|934.55|923.75|934.8|924|934.49|923.69|6
1650364590000|2022-04-19 10:36:30|934.4|923.6|934.4|923.6|934.4|923.6|934.4|923.6|1
1650364600000|2022-04-19 10:36:40|934.35|923.55|934.65|923.85|934.8|924|934.35|923.55|3
1650364610000|2022-04-19 10:36:50|934.8|924|934.61|923.81|934.8|924|934.61|923.81|2
1650364620000|2022-04-19 10:37:00|934.35|923.55|934.35|923.55|934.35|923.55|934.35|923.55|1
1650364640000|2022-04-19 10:37:20|934.61|923.81|934.56|923.76|934.61|923.81|934.56|923.76|2
1650364650000|2022-04-19 10:37:30|934.51|923.71|934.51|923.71|934.51|923.71|934.51|923.71|1
1650364660000|2022-04-19 10:37:40|934.44|923.64|934.44|923.64|934.44|923.64|934.44|923.64|1
1650364680000|2022-04-19 10:38:00|934.3|923.5|934.3|923.5|934.3|923.5|934.3|923.5|1
1650364690000|2022-04-19 10:38:10|934.2|923.4|934.2|923.4|934.2|923.4|934.2|923.4|1
1650364700000|2022-04-19 10:38:20|934.38|923.58|934.14|923.34|934.38|923.58|934.14|923.34|2
1650364740000|2022-04-19 10:39:00|933.9|923.1|933.9|923.1|933.9|923.1|933.9|923.1|1
1650364820000|2022-04-19 10:40:20|933.99|923.19|934.71|923.91|934.71|923.91|933.99|923.19|4
1650364830000|2022-04-19 10:40:30|934.79|923.99|934.79|923.99|934.79|923.99|934.79|923.99|1
1650364850000|2022-04-19 10:40:50|934.88|924.08|934.88|924.08|934.88|924.08|934.88|924.08|1
1650364860000|2022-04-19 10:41:00|934.25|923.45|934.25|923.45|934.25|923.45|934.25|923.45|1
1650364880000|2022-04-19 10:41:20|934.1|923.3|934.1|923.3|934.1|923.3|934.1|923.3|1
1650364900000|2022-04-19 10:41:40|934.05|923.25|933.9|923.1|934.05|923.25|933.9|923.1|2
1650364910000|2022-04-19 10:41:50|934.03|923.23|934.03|923.23|934.03|923.23|934.03|923.23|1
1650364920000|2022-04-19 10:42:00|934.48|923.68|934.45|923.65|934.48|923.68|934.45|923.65|2
1650364940000|2022-04-19 10:42:20|934.8|924|934.8|924|934.8|924|934.8|924|1
1650364950000|2022-04-19 10:42:30|934.85|924.05|934.85|924.05|934.85|924.05|934.85|924.05|1
1650365000000|2022-04-19 10:43:20|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650365030000|2022-04-19 10:43:50|935.01|924.21|935.04|924.24|935.04|924.24|935.01|924.21|2
1650365040000|2022-04-19 10:44:00|935.55|924.75|935.55|924.75|935.55|924.75|935.55|924.75|1
1650365060000|2022-04-19 10:44:20|935.6|924.8|935.6|924.8|935.6|924.8|935.6|924.8|1
1650365070000|2022-04-19 10:44:30|935.58|924.78|935.58|924.78|935.58|924.78|935.58|924.78|1
1650365100000|2022-04-19 10:45:00|935.48|924.68|935.08|924.28|935.48|924.68|935.08|924.28|4
1650365130000|2022-04-19 10:45:30|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650365150000|2022-04-19 10:45:50|934.85|924.05|934.85|924.05|934.85|924.05|934.85|924.05|1
1650365220000|2022-04-19 10:47:00|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650365230000|2022-04-19 10:47:10|934.75|923.95|934.75|923.95|934.75|923.95|934.75|923.95|1
1650365280000|2022-04-19 10:48:00|934.85|924.05|934.85|924.05|934.85|924.05|934.85|924.05|1
1650365300000|2022-04-19 10:48:20|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650365330000|2022-04-19 10:48:50|934.65|923.85|934.65|923.85|934.65|923.85|934.65|923.85|1
1650365340000|2022-04-19 10:49:00|934.7|923.9|934.7|923.9|934.7|923.9|934.7|923.9|1
1650365350000|2022-04-19 10:49:10|934.65|923.85|934.65|923.85|934.65|923.85|934.65|923.85|1
1650365370000|2022-04-19 10:49:30|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650365380000|2022-04-19 10:49:40|934.25|923.45|934.25|923.45|934.25|923.45|934.25|923.45|1
1650365460000|2022-04-19 10:51:00|934.63|923.83|934.9|924.1|934.9|924.1|934.63|923.83|3
1650365490000|2022-04-19 10:51:30|934.4|923.6|934.4|923.6|934.4|923.6|934.4|923.6|1
1650365540000|2022-04-19 10:52:20|934.35|923.55|934.85|924.05|934.85|924.05|934.35|923.55|3
1650365550000|2022-04-19 10:52:30|934.65|923.85|934.65|923.85|934.65|923.85|934.65|923.85|1
1650365560000|2022-04-19 10:52:40|934.48|923.68|934.48|923.68|934.48|923.68|934.48|923.68|1
1650365570000|2022-04-19 10:52:50|934.1|923.3|934.1|923.3|934.1|923.3|934.1|923.3|1
1650365620000|2022-04-19 10:53:40|934.36|923.56|934.67|923.87|934.67|923.87|934.36|923.56|3
1650365630000|2022-04-19 10:53:50|934.85|924.05|934.85|924.05|934.85|924.05|934.85|924.05|1
1650365650000|2022-04-19 10:54:10|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650365660000|2022-04-19 10:54:20|935.03|924.23|935.03|924.23|935.03|924.23|935.03|924.23|1
1650365680000|2022-04-19 10:54:40|935|924.2|935|924.2|935|924.2|935|924.2|1
1650365700000|2022-04-19 10:55:00|935.03|924.23|935.03|924.23|935.03|924.23|935.03|924.23|1
1650365730000|2022-04-19 10:55:30|935.07|924.27|935.35|924.55|935.35|924.55|935.07|924.27|8
1650365740000|2022-04-19 10:55:40|935.39|924.59|935.39|924.59|935.39|924.59|935.39|924.59|1
1650365750000|2022-04-19 10:55:50|935.32|924.52|935.33|924.53|935.33|924.53|935.32|924.52|2
1650365760000|2022-04-19 10:56:00|935.54|924.74|935.56|924.76|935.56|924.76|935.54|924.74|2
1650365790000|2022-04-19 10:56:30|935.55|924.75|935.55|924.75|935.55|924.75|935.55|924.75|1
1650365810000|2022-04-19 10:56:50|935.6|924.8|935.6|924.8|935.6|924.8|935.6|924.8|1
1650365830000|2022-04-19 10:57:10|935.95|925.15|936.28|925.48|936.33|925.53|935.95|925.15|4
1650365840000|2022-04-19 10:57:20|936.07|925.27|936.08|925.28|936.08|925.28|936.07|925.27|4
1650365850000|2022-04-19 10:57:30|936.07|925.27|936.07|925.27|936.08|925.28|936.07|925.27|5
1650365860000|2022-04-19 10:57:40|936.08|925.28|936.58|925.78|936.58|925.78|936.08|925.28|4
1650365880000|2022-04-19 10:58:00|936.61|925.81|936.8|926|936.8|926|936.61|925.81|5
1650365900000|2022-04-19 10:58:20|936.82|926.02|936.82|926.02|936.82|926.02|936.82|926.02|1
1650365910000|2022-04-19 10:58:30|936.83|926.03|936.83|926.03|936.83|926.03|936.83|926.03|1
1650365920000|2022-04-19 10:58:40|936.8|926|936.8|926|936.8|926|936.8|926|1
1650365940000|2022-04-19 10:59:00|937.05|926.25|937.08|926.28|937.08|926.28|936.84|926.04|3
1650365970000|2022-04-19 10:59:30|937.04|926.24|937.08|926.28|937.08|926.28|937.04|926.24|2
1650365980000|2022-04-19 10:59:40|936.93|926.13|936.93|926.13|936.93|926.13|936.93|926.13|1
1650366000000|2022-04-19 11:00:00|936.8|926|937.08|926.28|937.08|926.28|936.8|926|3
1650366050000|2022-04-19 11:00:50|937.4|926.6|937.4|926.6|937.4|926.6|937.4|926.6|1
1650366060000|2022-04-19 11:01:00|937.08|926.28|937.19|926.39|937.23|926.43|937.08|926.28|6
1650366080000|2022-04-19 11:01:20|937.45|926.65|937.86|927.06|937.86|927.06|937.45|926.65|2
1650366090000|2022-04-19 11:01:30|937.94|927.14|938.04|927.24|938.04|927.24|937.94|927.14|2
1650366100000|2022-04-19 11:01:40|938.08|927.28|938.08|927.28|938.08|927.28|938.08|927.28|1
1650366110000|2022-04-19 11:01:50|938.18|927.38|938.08|927.28|938.18|927.38|938.08|927.28|2
1650366150000|2022-04-19 11:02:30|938.22|927.42|938.22|927.42|938.22|927.42|938.22|927.42|1
1650366160000|2022-04-19 11:02:40|938.26|927.46|938.26|927.46|938.26|927.46|938.26|927.46|1
1650366180000|2022-04-19 11:03:00|938.28|927.48|938.25|927.45|938.28|927.48|938.25|927.45|2
1650366190000|2022-04-19 11:03:10|938.21|927.41|938.21|927.41|938.21|927.41|938.21|927.41|1
1650366200000|2022-04-19 11:03:20|937.86|927.06|937.15|926.35|937.86|927.06|937.15|926.35|3
1650366210000|2022-04-19 11:03:30|937.1|926.3|937.1|926.3|937.1|926.3|937.1|926.3|1
1650366220000|2022-04-19 11:03:40|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650366260000|2022-04-19 11:04:20|937.04|926.24|937.45|926.65|937.45|926.65|937.04|926.24|4
1650366270000|2022-04-19 11:04:30|937.76|926.96|936.9|926.1|937.76|926.96|936.9|926.1|4
1650366290000|2022-04-19 11:04:50|936.96|926.16|936.96|926.16|936.96|926.16|936.96|926.16|1
1650366330000|2022-04-19 11:05:30|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650366360000|2022-04-19 11:06:00|936.7|925.9|936.7|925.9|936.7|925.9|936.7|925.9|1
1650366370000|2022-04-19 11:06:10|936.87|926.07|936.9|926.1|936.9|926.1|936.87|926.07|2
1650366400000|2022-04-19 11:06:40|936.96|926.16|936.96|926.16|936.96|926.16|936.96|926.16|1
1650366440000|2022-04-19 11:07:20|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650366470000|2022-04-19 11:07:50|936.97|926.17|937.73|926.93|937.74|926.94|936.97|926.17|9
1650366480000|2022-04-19 11:08:00|937.74|926.94|937.86|927.06|937.86|927.06|937.73|926.93|4
1650366500000|2022-04-19 11:08:20|937.88|927.08|937.86|927.06|937.88|927.08|937.86|927.06|2
1650366530000|2022-04-19 11:08:50|937.88|927.08|938.21|927.41|938.21|927.41|937.88|927.08|2
1650366540000|2022-04-19 11:09:00|938.36|927.56|938.92|928.12|938.95|928.15|938.36|927.56|4
1650366550000|2022-04-19 11:09:10|938.45|927.65|938.55|927.75|938.55|927.75|938.45|927.65|2
1650366560000|2022-04-19 11:09:20|938.18|927.38|938.18|927.38|938.18|927.38|938.18|927.38|1
1650366570000|2022-04-19 11:09:30|938.21|927.41|938.57|927.77|938.57|927.77|938.21|927.41|2
1650366590000|2022-04-19 11:09:50|938.69|927.89|938.8|928|938.8|928|938.69|927.89|5
1650366700000|2022-04-19 11:11:40|938.84|928.04|938.84|928.04|938.84|928.04|938.84|928.04|1
1650366710000|2022-04-19 11:11:50|938.99|928.19|939.34|928.54|939.34|928.54|938.99|928.19|2
1650366720000|2022-04-19 11:12:00|939.55|928.75|939.55|928.75|939.55|928.75|939.55|928.75|1
1650366750000|2022-04-19 11:12:30|939.75|928.95|939.9|929.1|940.48|929.68|939.75|928.95|5
1650366810000|2022-04-19 11:13:30|940|929.2|940.05|929.25|940.05|929.25|939.9|929.1|3
1650366820000|2022-04-19 11:13:40|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1650366850000|2022-04-19 11:14:10|940.45|929.65|940.45|929.65|940.45|929.65|940.45|929.65|1
1650366870000|2022-04-19 11:14:30|940.15|929.35|940.15|929.35|940.15|929.35|940.15|929.35|1
1650366880000|2022-04-19 11:14:40|940.4|929.6|940.9|930.1|940.9|930.1|940.4|929.6|3
1650366900000|2022-04-19 11:15:00|941.1|930.3|941.27|930.47|941.31|930.51|941.1|930.3|4
1650366910000|2022-04-19 11:15:10|941.05|930.25|941.05|930.25|941.05|930.25|941.05|930.25|1
1650366930000|2022-04-19 11:15:30|941.16|930.36|941.16|930.36|941.16|930.36|941.16|930.36|1
1650366940000|2022-04-19 11:15:40|941.25|930.45|941.13|930.33|941.27|930.47|941.13|930.33|5
1650366960000|2022-04-19 11:16:00|941.15|930.35|941.36|930.56|941.36|930.56|941.15|930.35|3
1650366970000|2022-04-19 11:16:10|941.34|930.54|941.34|930.54|941.34|930.54|941.34|930.54|1
1650366980000|2022-04-19 11:16:20|941.25|930.45|941.25|930.45|941.25|930.45|941.25|930.45|1
1650367000000|2022-04-19 11:16:40|941.1|930.3|941.1|930.3|941.1|930.3|941.1|930.3|1
1650367010000|2022-04-19 11:16:50|941.17|930.37|941.36|930.56|941.36|930.56|941.17|930.37|3
1650367020000|2022-04-19 11:17:00|941.46|930.66|941.5|930.7|941.5|930.7|941.46|930.66|2
1650367040000|2022-04-19 11:17:20|941.55|930.75|941.55|930.75|941.55|930.75|941.55|930.75|1
1650367060000|2022-04-19 11:17:40|941.7|930.9|941.7|930.9|941.7|930.9|941.7|930.9|1
1650367080000|2022-04-19 11:18:00|941.55|930.75|941.55|930.75|941.55|930.75|941.55|930.75|1
1650367090000|2022-04-19 11:18:10|941.65|930.85|941.65|930.85|941.65|930.85|941.65|930.85|1
1650367120000|2022-04-19 11:18:40|941.55|930.75|941.55|930.75|941.55|930.75|941.55|930.75|1
1650367150000|2022-04-19 11:19:10|941.7|930.9|941.75|930.95|941.75|930.95|941.7|930.9|2
1650367200000|2022-04-19 11:20:00|941.8|931|941.8|931|941.8|931|941.8|931|1
1650367210000|2022-04-19 11:20:10|941.9|931.1|941.8|931|941.9|931.1|941.8|931|2
1650367220000|2022-04-19 11:20:20|942.4|931.6|942.9|932.1|942.9|932.1|942.4|931.6|2
1650367250000|2022-04-19 11:20:50|942.4|931.6|942.23|931.43|942.4|931.6|942.23|931.43|2
1650367260000|2022-04-19 11:21:00|942.73|931.93|942.26|931.46|942.73|931.93|942.26|931.46|2
1650367270000|2022-04-19 11:21:10|942.38|931.58|942.49|931.69|942.49|931.69|942.38|931.58|2
1650367280000|2022-04-19 11:21:20|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1650367290000|2022-04-19 11:21:30|942.6|931.8|942.5|931.7|942.6|931.8|942.5|931.7|2
1650367300000|2022-04-19 11:21:40|942.05|931.25|941.95|931.15|942.05|931.25|941.95|931.15|2
1650367310000|2022-04-19 11:21:50|941.9|931.1|941.15|930.35|941.9|931.1|941.15|930.35|4
1650367330000|2022-04-19 11:22:10|941|930.2|941|930.2|941|930.2|941|930.2|1
1650367350000|2022-04-19 11:22:30|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1650367360000|2022-04-19 11:22:40|941.3|930.5|941.9|931.1|941.9|931.1|941.3|930.5|3
1650367380000|2022-04-19 11:23:00|941.75|930.95|941.75|930.95|941.75|930.95|941.75|930.95|1
1650367390000|2022-04-19 11:23:10|941.4|930.6|941.4|930.6|941.4|930.6|940.9|930.1|5
1650367400000|2022-04-19 11:23:20|941.75|930.95|941.75|930.95|941.75|930.95|941.75|930.95|1
1650367410000|2022-04-19 11:23:30|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1650367460000|2022-04-19 11:24:20|941.4|930.6|941.1|930.3|941.4|930.6|941.1|930.3|2
1650367470000|2022-04-19 11:24:30|941.2|930.4|941.9|931.1|941.9|931.1|941.2|930.4|2
1650367490000|2022-04-19 11:24:50|941.85|931.05|941.85|931.05|941.85|931.05|941.85|931.05|1
1650367500000|2022-04-19 11:25:00|941.4|930.6|941.4|930.6|941.4|930.6|941.4|930.6|1
1650367510000|2022-04-19 11:25:10|941.85|931.05|941.4|930.6|941.85|931.05|941.4|930.6|2
1650367520000|2022-04-19 11:25:20|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1650367610000|2022-04-19 11:26:50|940.52|929.72|940.32|929.52|940.52|929.72|940.32|929.52|2
1650367620000|2022-04-19 11:27:00|940.51|929.71|940.02|929.22|940.51|929.71|940.02|929.22|4
1650367630000|2022-04-19 11:27:10|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1650367650000|2022-04-19 11:27:30|940|929.2|940.85|930.05|940.85|930.05|940|929.2|3
1650367660000|2022-04-19 11:27:40|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1650367840000|2022-04-19 11:30:40|940.53|929.73|939.95|929.15|940.9|930.1|939.95|929.15|6
1650367860000|2022-04-19 11:31:00|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1650367880000|2022-04-19 11:31:20|939.5|928.7|938.9|928.1|939.5|928.7|938.9|928.1|3
1650367970000|2022-04-19 11:32:50|939.05|928.25|939.24|928.44|939.24|928.44|939.05|928.25|3
1650367980000|2022-04-19 11:33:00|939.74|928.94|939.74|928.94|939.74|928.94|939.74|928.94|1
1650367990000|2022-04-19 11:33:10|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1650368080000|2022-04-19 11:34:40|939.73|928.93|939.73|928.93|939.73|928.93|939.73|928.93|1
1650368100000|2022-04-19 11:35:00|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1650368120000|2022-04-19 11:35:20|939.6|928.8|939.1|928.3|939.6|928.8|939.1|928.3|2
1650368140000|2022-04-19 11:35:40|939.3|928.5|939.6|928.8|939.6|928.8|939.3|928.5|2
1650368160000|2022-04-19 11:36:00|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1650368270000|2022-04-19 11:37:50|939.8|929|939.8|929|939.8|929|939.8|929|1
1650368290000|2022-04-19 11:38:10|939.6|928.8|939.2|928.4|939.6|928.8|939.2|928.4|2
1650368300000|2022-04-19 11:38:20|939.1|928.3|939.1|928.3|939.1|928.3|939.1|928.3|1
1650368380000|2022-04-19 11:39:40|938.9|928.1|938.9|928.1|939.3|928.5|938.9|928.1|3
1650368510000|2022-04-19 11:41:50|938.56|927.76|938.56|927.76|938.56|927.76|938.56|927.76|1
1650368520000|2022-04-19 11:42:00|938.85|928.05|938.85|928.05|938.85|928.05|938.85|928.05|1
1650368580000|2022-04-19 11:43:00|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1650368640000|2022-04-19 11:44:00|939.25|928.45|938.95|928.15|939.35|928.55|938.9|928.1|6
1650368760000|2022-04-19 11:46:00|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1650368770000|2022-04-19 11:46:10|939.7|928.9|939.7|928.9|939.7|928.9|939.7|928.9|1
1650368800000|2022-04-19 11:46:40|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1650368810000|2022-04-19 11:46:50|940|929.2|939.9|929.1|940|929.2|939.9|929.1|3
1650368820000|2022-04-19 11:47:00|939.8|929|940.15|929.35|940.15|929.35|939.8|929|3
1650368840000|2022-04-19 11:47:20|940.55|929.75|940.55|929.75|940.55|929.75|940.55|929.75|1
1650368880000|2022-04-19 11:48:00|940.35|929.55|940.35|929.55|940.35|929.55|940.35|929.55|1
1650368890000|2022-04-19 11:48:10|940.25|929.45|939.9|929.1|940.25|929.45|939.9|929.1|2
1650369000000|2022-04-19 11:50:00|940.4|929.6|940.4|929.6|940.4|929.6|940.4|929.6|1
1650369010000|2022-04-19 11:50:10|940|929.2|940.29|929.49|940.4|929.6|940|929.2|3
1650369030000|2022-04-19 11:50:30|940.4|929.6|940.4|929.6|940.4|929.6|940.4|929.6|1
1650369040000|2022-04-19 11:50:40|940.75|929.95|940.85|930.05|940.85|930.05|940.75|929.95|2
1650369060000|2022-04-19 11:51:00|940.9|930.1|942|931.2|942|931.2|940.9|930.1|5
1650369070000|2022-04-19 11:51:10|942.5|931.7|942.7|931.9|942.7|931.9|942.03|931.23|5
1650369080000|2022-04-19 11:51:20|942.9|932.1|943.85|933.05|944.55|933.75|942.87|932.07|12
1650369090000|2022-04-19 11:51:30|943.7|932.9|943.57|932.77|943.7|932.9|943.57|932.77|2
1650369100000|2022-04-19 11:51:40|943.6|932.8|943.9|933.1|943.9|933.1|943.6|932.8|2
1650369110000|2022-04-19 11:51:50|944.02|933.22|943.93|933.13|944.02|933.22|943.93|933.13|2
1650369120000|2022-04-19 11:52:00|943.7|932.9|943.43|932.63|943.7|932.9|943.43|932.63|3
1650369130000|2022-04-19 11:52:10|943.31|932.51|941.9|931.1|943.31|932.51|941.9|931.1|9
1650369140000|2022-04-19 11:52:20|941.59|930.79|939.79|928.99|941.59|930.79|939.79|928.99|9
1650369150000|2022-04-19 11:52:30|939.83|929.03|939.61|928.81|939.83|929.03|939.11|928.31|7
1650369160000|2022-04-19 11:52:40|939.8|929|940.65|929.85|940.65|929.85|939.8|929|5
1650369170000|2022-04-19 11:52:50|940.8|930|940.8|930|940.8|930|940.8|930|1
1650369180000|2022-04-19 11:53:00|940.85|930.05|940.15|929.35|940.85|930.05|940.15|929.35|4
1650369190000|2022-04-19 11:53:10|939.9|929.1|939.4|928.6|939.9|929.1|939.4|928.6|2
1650369200000|2022-04-19 11:53:20|939|928.2|939.4|928.6|939.4|928.6|939|928.2|3
1650369210000|2022-04-19 11:53:30|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1650369240000|2022-04-19 11:54:00|939.65|928.85|939.55|928.75|939.65|928.85|939.55|928.75|2
1650369250000|2022-04-19 11:54:10|939.4|928.6|938.56|927.76|939.4|928.6|938.56|927.76|2
1650369260000|2022-04-19 11:54:20|938.06|927.26|938.06|927.26|938.06|927.26|938.06|927.26|1
1650369290000|2022-04-19 11:54:50|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1650369300000|2022-04-19 11:55:00|938|927.2|938|927.2|938|927.2|938|927.2|1
1650369310000|2022-04-19 11:55:10|937.93|927.13|937.05|926.25|937.93|927.13|937.05|926.25|3
1650369320000|2022-04-19 11:55:20|936.9|926.1|936.32|925.52|936.9|926.1|935.95|925.15|4
1650369330000|2022-04-19 11:55:30|935.9|925.1|936.4|925.6|936.4|925.6|935.9|925.1|3
1650369340000|2022-04-19 11:55:40|936.8|926|936.77|925.97|936.83|926.03|936.55|925.75|8
1650369350000|2022-04-19 11:55:50|936.55|925.75|937.25|926.45|937.25|926.45|936.42|925.62|10
1650369360000|2022-04-19 11:56:00|937.2|926.4|937.2|926.4|937.2|926.4|937.2|926.4|1
1650369370000|2022-04-19 11:56:10|937.3|926.5|937.65|926.85|937.65|926.85|937.3|926.5|2
1650369380000|2022-04-19 11:56:20|937.9|927.1|937.9|927.1|937.9|927.1|937.65|926.85|3
1650369420000|2022-04-19 11:57:00|938.4|927.6|938.4|927.6|938.4|927.6|938.4|927.6|1
1650369430000|2022-04-19 11:57:10|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1650369440000|2022-04-19 11:57:20|938.67|927.87|938.17|927.37|938.67|927.87|938.17|927.37|2
1650369450000|2022-04-19 11:57:30|938.4|927.6|938.9|928.1|938.9|928.1|938.4|927.6|2
1650369480000|2022-04-19 11:58:00|938.75|927.95|938.75|927.95|938.75|927.95|938.75|927.95|1
1650369510000|2022-04-19 11:58:30|938.37|927.57|936.9|926.1|938.37|927.57|936.9|926.1|7
1650369520000|2022-04-19 11:58:40|936.52|925.72|935.9|925.1|936.52|925.72|935.9|925.1|3
1650369530000|2022-04-19 11:58:50|935.66|924.86|935.66|924.86|935.66|924.86|935.66|924.86|1
1650369540000|2022-04-19 11:59:00|935.9|925.1|936.02|925.22|936.02|925.22|935.9|925.1|2
1650369550000|2022-04-19 11:59:10|936.13|925.33|936.53|925.73|936.53|925.73|935.9|925.1|8
1650369560000|2022-04-19 11:59:20|936.13|925.33|936.13|925.33|936.13|925.33|936.13|925.33|1
1650369590000|2022-04-19 11:59:50|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1650369600000|2022-04-19 12:00:00|935.85|925.05|935.75|924.95|935.85|925.05|935.75|924.95|2
1650369620000|2022-04-19 12:00:20|935.9|925.1|935.9|925.1|936.01|925.21|935.9|925.1|5
1650369640000|2022-04-19 12:00:40|936.01|925.21|935.9|925.1|936.46|925.66|935.9|925.1|4
1650369650000|2022-04-19 12:00:50|936.07|925.27|936.11|925.31|936.11|925.31|936.07|925.27|2
1650369660000|2022-04-19 12:01:00|936.51|925.71|936.51|925.71|936.51|925.71|936.51|925.71|1
1650369670000|2022-04-19 12:01:10|936.11|925.31|935.9|925.1|936.11|925.31|935.9|925.1|2
1650369680000|2022-04-19 12:01:20|936.08|925.28|936.08|925.28|936.08|925.28|936.08|925.28|1
1650369690000|2022-04-19 12:01:30|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1650369710000|2022-04-19 12:01:50|936.08|925.28|936.11|925.31|936.11|925.31|936.08|925.28|2
1650369720000|2022-04-19 12:02:00|936.24|925.44|936.07|925.27|936.27|925.47|936.07|925.27|6
1650369730000|2022-04-19 12:02:10|936.3|925.5|936.08|925.28|936.3|925.5|936.08|925.28|4
1650369760000|2022-04-19 12:02:40|936.17|925.37|936.03|925.23|936.17|925.37|936.03|925.23|2
1650369770000|2022-04-19 12:02:50|935.99|925.19|935.99|925.19|935.99|925.19|935.99|925.19|1
1650369790000|2022-04-19 12:03:10|935.86|925.06|935.86|925.06|935.86|925.06|935.86|925.06|1
1650369800000|2022-04-19 12:03:20|935.99|925.19|935.86|925.06|935.99|925.19|935.86|925.06|2
1650369810000|2022-04-19 12:03:30|935.79|924.99|935.16|924.36|935.79|924.99|935.16|924.36|6
1650369820000|2022-04-19 12:03:40|935.05|924.25|935.05|924.25|935.05|924.25|935.05|924.25|1
1650369840000|2022-04-19 12:04:00|935.06|924.26|935.16|924.36|935.16|924.36|935.06|924.26|2
1650369860000|2022-04-19 12:04:20|935.1|924.3|935.1|924.3|935.14|924.34|935.1|924.3|3
1650369880000|2022-04-19 12:04:40|935.14|924.34|935.14|924.34|935.14|924.34|935.14|924.34|1
1650369890000|2022-04-19 12:04:50|935.1|924.3|935.75|924.95|935.75|924.95|935.1|924.3|2
1650369900000|2022-04-19 12:05:00|935.55|924.75|935.9|925.1|935.9|925.1|935.55|924.75|3
1650369910000|2022-04-19 12:05:10|936.05|925.25|936.9|926.1|936.9|926.1|936.05|925.25|3
1650369940000|2022-04-19 12:05:40|936.95|926.15|936.95|926.15|936.95|926.15|936.95|926.15|1
1650369950000|2022-04-19 12:05:50|937.03|926.23|937.17|926.37|937.17|926.37|936.9|926.1|5
1650369960000|2022-04-19 12:06:00|937.25|926.45|937.25|926.45|937.25|926.45|937.25|926.45|1
1650369970000|2022-04-19 12:06:10|937.05|926.25|936.9|926.1|937.15|926.35|936.9|926.1|7
1650370000000|2022-04-19 12:06:40|936.88|926.08|936.88|926.08|936.88|926.08|936.88|926.08|1
1650370010000|2022-04-19 12:06:50|936.9|926.1|937.35|926.55|937.35|926.55|936.9|926.1|2
1650370030000|2022-04-19 12:07:10|937.65|926.85|937.65|926.85|937.65|926.85|937.65|926.85|1
1650370050000|2022-04-19 12:07:30|937.5|926.7|936.9|926.1|937.5|926.7|936.9|926.1|3
1650370060000|2022-04-19 12:07:40|937.08|926.28|936.88|926.08|937.08|926.28|936.88|926.08|4
1650370080000|2022-04-19 12:08:00|936.89|926.09|937.5|926.7|937.5|926.7|936.88|926.08|3
1650370090000|2022-04-19 12:08:10|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1650370100000|2022-04-19 12:08:20|937.99|927.19|938.4|927.6|938.4|927.6|937.9|927.1|5
1650370140000|2022-04-19 12:09:00|938.75|927.95|938.75|927.95|938.75|927.95|938.75|927.95|1
1650370150000|2022-04-19 12:09:10|938.8|928|938.8|928|938.8|928|938.8|928|1
1650370180000|2022-04-19 12:09:40|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1650370210000|2022-04-19 12:10:10|939.09|928.29|939.09|928.29|939.09|928.29|939.09|928.29|1
1650370220000|2022-04-19 12:10:20|939.54|928.74|939.54|928.74|939.54|928.74|939.54|928.74|1
1650370230000|2022-04-19 12:10:30|939.77|928.97|939.77|928.97|939.77|928.97|939.77|928.97|1
1650370250000|2022-04-19 12:10:50|939.82|929.02|939.82|929.02|939.82|929.02|939.82|929.02|1
1650370270000|2022-04-19 12:11:10|939.87|929.07|939.87|929.07|939.87|929.07|939.87|929.07|1
1650370300000|2022-04-19 12:11:40|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1650370310000|2022-04-19 12:11:50|939.95|929.15|940.3|929.5|940.3|929.5|939.95|929.15|2
1650370320000|2022-04-19 12:12:00|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1650370330000|2022-04-19 12:12:10|940.95|930.15|942|931.2|942|931.2|940.9|930.1|7
1650370340000|2022-04-19 12:12:20|942.5|931.7|942.5|931.7|942.5|931.7|942.5|931.7|1
1650370360000|2022-04-19 12:12:40|942.56|931.76|942.2|931.4|942.96|932.16|942.2|931.4|4
1650370370000|2022-04-19 12:12:50|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1650370400000|2022-04-19 12:13:20|942.4|931.6|942.45|931.65|942.45|931.65|942.4|931.6|3
1650370410000|2022-04-19 12:13:30|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1650370420000|2022-04-19 12:13:40|942.96|932.16|942.96|932.16|942.96|932.16|942.96|932.16|1
1650370430000|2022-04-19 12:13:50|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1650370440000|2022-04-19 12:14:00|942.4|931.6|941.9|931.1|942.4|931.6|941.9|931.1|2
1650370460000|2022-04-19 12:14:20|942.03|931.23|941.9|931.1|942.03|931.23|941.9|931.1|4
1650370500000|2022-04-19 12:15:00|942.03|931.23|942.8|932|942.8|932|942.03|931.23|4
1650370510000|2022-04-19 12:15:10|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1650370520000|2022-04-19 12:15:20|942.53|931.73|942.24|931.44|942.53|931.73|942.24|931.44|3
1650370540000|2022-04-19 12:15:40|942.15|931.35|942.15|931.35|942.15|931.35|942.15|931.35|1
1650370560000|2022-04-19 12:16:00|941.8|931|940.9|930.1|941.8|931|940.9|930.1|4
1650370570000|2022-04-19 12:16:10|941.3|930.5|941.9|931.1|941.9|931.1|941.3|930.5|4
1650370630000|2022-04-19 12:17:10|941.35|930.55|940.95|930.15|941.35|930.55|940.95|930.15|2
1650370640000|2022-04-19 12:17:20|941.4|930.6|941.4|930.6|941.4|930.6|941.4|930.6|1
1650370650000|2022-04-19 12:17:30|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1650370670000|2022-04-19 12:17:50|941.53|930.73|941.53|930.73|941.53|930.73|941.53|930.73|1
1650370680000|2022-04-19 12:18:00|941.75|930.95|941.75|930.95|941.75|930.95|941.63|930.83|3
1650370700000|2022-04-19 12:18:20|941.4|930.6|941.4|930.6|941.4|930.6|941.4|930.6|1
1650370750000|2022-04-19 12:19:10|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1650370790000|2022-04-19 12:19:50|940|929.2|940|929.2|940|929.2|940|929.2|1
1650370810000|2022-04-19 12:20:10|940.32|929.52|940.4|929.6|940.4|929.6|940.3|929.5|3
1650370850000|2022-04-19 12:20:50|940.33|929.53|940.33|929.53|940.33|929.53|940.33|929.53|1
1650370860000|2022-04-19 12:21:00|940.83|930.03|940.83|930.03|940.83|930.03|940.83|930.03|1
1650370870000|2022-04-19 12:21:10|940.77|929.97|939.9|929.1|940.77|929.97|939.9|929.1|3
1650370930000|2022-04-19 12:22:10|939.86|929.06|939.86|929.06|939.86|929.06|939.86|929.06|1
1650370940000|2022-04-19 12:22:20|939.48|928.68|938.9|928.1|939.48|928.68|938.9|928.1|3
1650371020000|2022-04-19 12:23:40|939.07|928.27|938.9|928.1|939.07|928.27|938.9|928.1|2
1650371030000|2022-04-19 12:23:50|939.5|928.7|939.85|929.05|939.85|929.05|939.5|928.7|2
1650371040000|2022-04-19 12:24:00|939.9|929.1|939.75|928.95|939.9|929.1|939.75|928.95|2
1650371060000|2022-04-19 12:24:20|939.65|928.85|939.65|928.85|939.65|928.85|939.65|928.85|1
1650371070000|2022-04-19 12:24:30|939.8|929|939.9|929.1|939.9|929.1|939.8|929|2
1650371130000|2022-04-19 12:25:30|940.06|929.26|940|929.2|940.09|929.29|939.9|929.1|4
1650371140000|2022-04-19 12:25:40|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1650371240000|2022-04-19 12:27:20|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1650371270000|2022-04-19 12:27:50|941.53|930.73|941.4|930.6|941.53|930.73|941.08|930.28|4
1650371280000|2022-04-19 12:28:00|941.01|930.21|940.9|930.1|941.6|930.8|940.9|930.1|4
1650371290000|2022-04-19 12:28:10|940.75|929.95|940.65|929.85|940.75|929.95|940.65|929.85|2
1650371300000|2022-04-19 12:28:20|940.03|929.23|939.9|929.1|940.41|929.61|939.9|929.1|6
1650371320000|2022-04-19 12:28:40|939.95|929.15|939.95|929.15|939.95|929.15|939.95|929.15|1
1650371330000|2022-04-19 12:28:50|940.31|929.51|940.4|929.6|940.4|929.6|940.31|929.51|2
1650371350000|2022-04-19 12:29:10|940.55|929.75|940.4|929.6|940.55|929.75|940.4|929.6|2
1650371390000|2022-04-19 12:29:50|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1650371430000|2022-04-19 12:30:30|941.3|930.5|941.9|931.1|941.9|931.1|941.3|930.5|3
1650371460000|2022-04-19 12:31:00|941.93|931.13|941.93|931.13|941.93|931.13|941.93|931.13|1
1650371470000|2022-04-19 12:31:10|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1650371510000|2022-04-19 12:31:50|942.1|931.3|941.9|931.1|942.1|931.3|941.9|931.1|2
1650371540000|2022-04-19 12:32:20|942.14|931.34|942.14|931.34|942.14|931.34|942.14|931.34|1
1650371610000|2022-04-19 12:33:30|941.9|931.1|941.9|931.1|942.02|931.22|941.9|931.1|3
1650371620000|2022-04-19 12:33:40|942.02|931.22|942.14|931.34|942.14|931.34|942.02|931.22|3
1650371630000|2022-04-19 12:33:50|942.4|931.6|943.15|932.35|943.15|932.35|942.14|931.34|5
1650371640000|2022-04-19 12:34:00|943.5|932.7|943.5|932.7|943.5|932.7|943.5|932.7|1
1650371650000|2022-04-19 12:34:10|943.55|932.75|943.55|932.75|943.55|932.75|943.55|932.75|1
1650371670000|2022-04-19 12:34:30|943.4|932.6|942.9|932.1|943.4|932.6|942.9|932.1|2
1650371680000|2022-04-19 12:34:40|943|932.2|943.03|932.23|943.03|932.23|942.9|932.1|3
1650371690000|2022-04-19 12:34:50|943.4|932.6|943.4|932.6|943.4|932.6|943.4|932.6|1
1650371700000|2022-04-19 12:35:00|943.57|932.77|943.57|932.77|943.57|932.77|943.57|932.77|1
1650371740000|2022-04-19 12:35:40|943.8|933|943.9|933.1|944.05|933.25|943.7|932.9|5
1650371750000|2022-04-19 12:35:50|944.25|933.45|943.9|933.1|944.3|933.5|943.9|933.1|3
1650371760000|2022-04-19 12:36:00|943.95|933.15|944.45|933.65|944.45|933.65|943.95|933.15|3
1650371770000|2022-04-19 12:36:10|944.15|933.35|943.9|933.1|944.15|933.35|943.9|933.1|2
1650371780000|2022-04-19 12:36:20|943.8|933|943.9|933.1|943.9|933.1|943.4|932.6|3
1650371790000|2022-04-19 12:36:30|944.03|933.23|944.15|933.35|944.15|933.35|943.9|933.1|8
1650371800000|2022-04-19 12:36:40|944.65|933.85|944.65|933.85|944.65|933.85|944.65|933.85|1
1650371820000|2022-04-19 12:37:00|944.15|933.35|943.9|933.1|944.15|933.35|943.9|933.1|3
1650371840000|2022-04-19 12:37:20|943.69|932.89|943|932.2|943.69|932.89|943|932.2|3
1650371850000|2022-04-19 12:37:30|942.9|932.1|943.4|932.6|943.4|932.6|942.9|932.1|3
1650371860000|2022-04-19 12:37:40|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650371870000|2022-04-19 12:37:50|944.06|933.26|944.5|933.7|944.5|933.7|944.06|933.26|2
1650371880000|2022-04-19 12:38:00|944.15|933.35|944|933.2|944.15|933.35|944|933.2|2
1650371890000|2022-04-19 12:38:10|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650371920000|2022-04-19 12:38:40|943.95|933.15|944.15|933.35|944.15|933.35|943.95|933.15|2
1650371930000|2022-04-19 12:38:50|944.65|933.85|944.65|933.85|944.65|933.85|944.65|933.85|1
1650371940000|2022-04-19 12:39:00|944.45|933.65|944.45|933.65|944.45|933.65|944.45|933.65|1
1650371950000|2022-04-19 12:39:10|943.95|933.15|943.9|933.1|943.95|933.15|943.9|933.1|2
1650372060000|2022-04-19 12:41:00|944.05|933.25|944.05|933.25|944.05|933.25|944.05|933.25|1
1650372070000|2022-04-19 12:41:10|944.15|933.35|944.65|933.85|944.65|933.85|944.15|933.35|2
1650372090000|2022-04-19 12:41:30|944.8|934|945.25|934.45|945.25|934.45|944.8|934|3
1650372100000|2022-04-19 12:41:40|945.55|934.75|945.65|934.85|945.65|934.85|945.55|934.75|2
1650372110000|2022-04-19 12:41:50|945.9|935.1|945.9|935.1|946.3|935.5|945.9|935.1|7
1650372130000|2022-04-19 12:42:10|946.02|935.22|945.98|935.18|946.02|935.22|945.9|935.1|8
1650372150000|2022-04-19 12:42:30|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1650372180000|2022-04-19 12:43:00|945.4|934.6|945.4|934.6|945.4|934.6|945.4|934.6|1
1650372190000|2022-04-19 12:43:10|944.9|934.1|944.8|934|944.9|934.1|944.05|933.25|4
1650372220000|2022-04-19 12:43:40|944.4|933.6|944|933.2|944.4|933.6|944|933.2|2
1650372230000|2022-04-19 12:43:50|943.95|933.15|943.9|933.1|943.95|933.15|943.9|933.1|2
1650372240000|2022-04-19 12:44:00|944.28|933.48|944.28|933.48|944.28|933.48|943.9|933.1|3
1650372250000|2022-04-19 12:44:10|944.3|933.5|943.9|933.1|944.3|933.5|943.9|933.1|2
1650372270000|2022-04-19 12:44:30|943.74|932.94|943.65|932.85|943.74|932.94|943.15|932.35|4
1650372280000|2022-04-19 12:44:40|943.9|933.1|944.9|934.1|944.9|934.1|943.9|933.1|4
1650372300000|2022-04-19 12:45:00|944.68|933.88|944.68|933.88|944.82|934.02|944.68|933.88|3
1650372310000|2022-04-19 12:45:10|944.12|933.32|944.11|933.31|944.31|933.51|944.11|933.31|5
1650372320000|2022-04-19 12:45:20|944.18|933.38|944.5|933.7|944.5|933.7|943.95|933.15|3
1650372330000|2022-04-19 12:45:30|944.9|934.1|944.9|934.1|944.9|934.1|944.82|934.02|3
1650372340000|2022-04-19 12:45:40|945.35|934.55|945.35|934.55|945.35|934.55|945.35|934.55|1
1650372350000|2022-04-19 12:45:50|945.65|934.85|944.9|934.1|945.65|934.85|944.9|934.1|3
1650372360000|2022-04-19 12:46:00|944.8|934|944.8|934|944.8|934|944.8|934|1
1650372380000|2022-04-19 12:46:20|944.9|934.1|944.25|933.45|944.9|934.1|944.25|933.45|2
1650372390000|2022-04-19 12:46:30|944.45|933.65|944.9|934.1|944.9|934.1|944.45|933.65|2
1650372450000|2022-04-19 12:47:30|944.4|933.6|944|933.2|944.4|933.6|944|933.2|3
1650372460000|2022-04-19 12:47:40|943.9|933.1|943.74|932.94|943.9|933.1|943.74|932.94|2
1650372470000|2022-04-19 12:47:50|943.84|933.04|943.74|932.94|943.84|933.04|943.74|932.94|2
1650372480000|2022-04-19 12:48:00|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650372490000|2022-04-19 12:48:10|943.74|932.94|943.74|932.94|943.74|932.94|943.74|932.94|1
1650372520000|2022-04-19 12:48:40|943.8|933|943.8|933|943.8|933|943.8|933|1
1650372550000|2022-04-19 12:49:10|943.55|932.75|942.9|932.1|943.55|932.75|942.9|932.1|3
1650372560000|2022-04-19 12:49:20|943.4|932.6|943.4|932.6|943.4|932.6|943.4|932.6|1
1650372590000|2022-04-19 12:49:50|943.55|932.75|943.5|932.7|943.55|932.75|943.05|932.25|4
1650372600000|2022-04-19 12:50:00|943.05|932.25|943.05|932.25|943.11|932.31|943.05|932.25|3
1650372610000|2022-04-19 12:50:10|942.9|932.1|942.9|932.1|943|932.2|942.9|932.1|3
1650372630000|2022-04-19 12:50:30|943|932.2|942.9|932.1|943|932.2|942.9|932.1|2
1650372640000|2022-04-19 12:50:40|943.05|932.25|943.52|932.72|943.52|932.72|943.05|932.25|6
1650372650000|2022-04-19 12:50:50|943.53|932.73|945.22|934.42|945.22|934.42|943.52|932.72|13
1650372660000|2022-04-19 12:51:00|945.23|934.43|945.5|934.7|945.5|934.7|945.23|934.43|3
1650372670000|2022-04-19 12:51:10|945.1|934.3|944.98|934.18|945.1|934.3|944.98|934.18|3
1650372700000|2022-04-19 12:51:40|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1650372770000|2022-04-19 12:52:50|944.75|933.95|944.58|933.78|944.75|933.95|944.58|933.78|2
1650372780000|2022-04-19 12:53:00|944.55|933.75|944.55|933.75|944.55|933.75|944.55|933.75|1
1650372810000|2022-04-19 12:53:30|944.45|933.65|944.45|933.65|944.45|933.65|944.45|933.65|1
1650372830000|2022-04-19 12:53:50|944.3|933.5|944.3|933.5|944.3|933.5|944.3|933.5|1
1650372840000|2022-04-19 12:54:00|944.7|933.9|944.7|933.9|944.7|933.9|944.7|933.9|1
1650372850000|2022-04-19 12:54:10|944.65|933.85|944.65|933.85|944.65|933.85|944.65|933.85|1
1650372870000|2022-04-19 12:54:30|944.8|934|944.9|934.1|944.9|934.1|944.8|934|2
1650372950000|2022-04-19 12:55:50|944.94|934.14|944.9|934.1|944.94|934.14|944.9|934.1|2
1650372990000|2022-04-19 12:56:30|944.4|933.6|944.4|933.6|944.4|933.6|944.4|933.6|1
1650373010000|2022-04-19 12:56:50|944.5|933.7|944.5|933.7|944.5|933.7|944.5|933.7|1
1650373020000|2022-04-19 12:57:00|944.55|933.75|944.55|933.75|944.55|933.75|944.55|933.75|1
1650373090000|2022-04-19 12:58:10|944.85|934.05|945.28|934.48|945.28|934.48|944.85|934.05|4
1650373100000|2022-04-19 12:58:20|944.98|934.18|944.9|934.1|944.98|934.18|944.9|934.1|2
1650373130000|2022-04-19 12:58:50|944.75|933.95|944.75|933.95|944.75|933.95|944.75|933.95|1
1650373140000|2022-04-19 12:59:00|944.8|934|944.8|934|944.8|934|944.8|934|1
1650373150000|2022-04-19 12:59:10|944.4|933.6|943.9|933.1|944.4|933.6|943.9|933.1|2
1650373190000|2022-04-19 12:59:50|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1650373200000|2022-04-19 13:00:00|944.94|934.14|945.6|934.8|945.6|934.8|944.94|934.14|4
1650373210000|2022-04-19 13:00:10|945.23|934.43|944.98|934.18|945.23|934.43|944.98|934.18|2
1650373230000|2022-04-19 13:00:30|944.93|934.13|944.9|934.1|944.93|934.13|944.9|934.1|2
1650373240000|2022-04-19 13:00:40|944.94|934.14|944.9|934.1|944.94|934.14|944.9|934.1|2
1650373260000|2022-04-19 13:01:00|944.95|934.15|945.6|934.8|945.6|934.8|944.9|934.1|7
1650373270000|2022-04-19 13:01:10|945.9|935.1|946.47|935.67|946.47|935.67|945.9|935.1|5
1650373290000|2022-04-19 13:01:30|946.02|935.22|946.02|935.22|946.02|935.22|946.02|935.22|1
1650373310000|2022-04-19 13:01:50|946.11|935.31|946.02|935.22|946.11|935.31|946.02|935.22|2
1650373320000|2022-04-19 13:02:00|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1650373330000|2022-04-19 13:02:10|945.8|935|945.4|934.6|945.8|935|945.4|934.6|2
1650373340000|2022-04-19 13:02:20|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1650373400000|2022-04-19 13:03:20|944.75|933.95|944.4|933.6|944.75|933.95|944.4|933.6|2
1650373410000|2022-04-19 13:03:30|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650373440000|2022-04-19 13:04:00|943.8|933|943.8|933|943.8|933|943.8|933|1
1650373460000|2022-04-19 13:04:20|943.83|933.03|943.83|933.03|943.83|933.03|943.83|933.03|1
1650373500000|2022-04-19 13:05:00|943.4|932.6|943.4|932.6|943.4|932.6|943.4|932.6|1
1650373530000|2022-04-19 13:05:30|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1650373540000|2022-04-19 13:05:40|942.75|931.95|942.71|931.91|942.75|931.95|942.71|931.91|2
1650373610000|2022-04-19 13:06:50|942.61|931.81|942.8|932|942.8|932|942.61|931.81|2
1650373620000|2022-04-19 13:07:00|942.45|931.65|942.45|931.65|942.45|931.65|942.45|931.65|1
1650373650000|2022-04-19 13:07:30|942.35|931.55|942.35|931.55|942.35|931.55|942.35|931.55|1
1650373660000|2022-04-19 13:07:40|942.65|931.85|942.65|931.85|942.65|931.85|942.65|931.85|1
1650373680000|2022-04-19 13:08:00|942.4|931.6|942.4|931.6|942.4|931.6|942.4|931.6|1
1650373690000|2022-04-19 13:08:10|942.8|932|942.8|932|942.8|932|942.8|932|1
1650373730000|2022-04-19 13:08:50|942.45|931.65|942.45|931.65|942.45|931.65|942.45|931.65|1
1650373780000|2022-04-19 13:09:40|942.8|932|942.8|932|942.8|932|942.8|932|1
1650373790000|2022-04-19 13:09:50|942.65|931.85|942.9|932.1|942.9|932.1|942.65|931.85|2
1650373810000|2022-04-19 13:10:10|942.85|932.05|942.7|931.9|942.85|932.05|942.7|931.9|2
1650373880000|2022-04-19 13:11:20|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1650373950000|2022-04-19 13:12:30|942.85|932.05|942.85|932.05|942.85|932.05|942.85|932.05|1
1650373960000|2022-04-19 13:12:40|942.8|932|942.8|932|942.8|932|942.8|932|1
1650373980000|2022-04-19 13:13:00|942.9|932.1|943.13|932.33|943.13|932.33|942.9|932.1|3
1650373990000|2022-04-19 13:13:10|943.02|932.22|942.9|932.1|943.19|932.39|942.9|932.1|4
1650374040000|2022-04-19 13:14:00|943.08|932.28|943.31|932.51|943.31|932.51|943.08|932.28|2
1650374050000|2022-04-19 13:14:10|943.32|932.52|943.08|932.28|943.32|932.52|943.08|932.28|5
1650374060000|2022-04-19 13:14:20|943.19|932.39|943.31|932.51|943.31|932.51|943.19|932.39|2
1650374070000|2022-04-19 13:14:30|943.53|932.73|943.39|932.59|943.53|932.73|943.39|932.59|2
1650374100000|2022-04-19 13:15:00|943.34|932.54|943.34|932.54|943.34|932.54|943.34|932.54|1
1650374120000|2022-04-19 13:15:20|943.44|932.64|943.44|932.64|943.44|932.64|943.44|932.64|1
1650374130000|2022-04-19 13:15:30|942.99|932.19|943|932.2|943.18|932.38|942.9|932.1|7
1650374140000|2022-04-19 13:15:40|943.15|932.35|943.13|932.33|943.28|932.48|943.02|932.22|4
1650374150000|2022-04-19 13:15:50|942.76|931.96|943.25|932.45|943.25|932.45|942.76|931.96|2
1650374160000|2022-04-19 13:16:00|943.45|932.65|943.25|932.45|943.45|932.65|943.25|932.45|2
1650374170000|2022-04-19 13:16:10|943.48|932.68|944.1|933.3|944.1|933.3|943.48|932.68|5
1650374180000|2022-04-19 13:16:20|944.2|933.4|944.2|933.4|944.2|933.4|944.2|933.4|1
1650374200000|2022-04-19 13:16:40|944.05|933.25|944.05|933.25|944.05|933.25|944.05|933.25|1
1650374210000|2022-04-19 13:16:50|943.9|933.1|943.99|933.19|943.99|933.19|943.63|932.83|4
1650374220000|2022-04-19 13:17:00|944.09|933.29|944.49|933.69|944.49|933.69|944.09|933.29|2
1650374230000|2022-04-19 13:17:10|944.54|933.74|944.59|933.79|944.59|933.79|944.54|933.74|2
1650374280000|2022-04-19 13:18:00|944.49|933.69|944.49|933.69|944.49|933.69|944.49|933.69|1
1650374290000|2022-04-19 13:18:10|944.09|933.29|943.9|933.1|944.13|933.33|943.9|933.1|3
1650374300000|2022-04-19 13:18:20|944.01|933.21|944.09|933.29|944.09|933.29|944.01|933.21|2
1650374310000|2022-04-19 13:18:30|944.12|933.32|944.12|933.32|944.12|933.32|944.12|933.32|1
1650374320000|2022-04-19 13:18:40|944.52|933.72|944.52|933.72|944.52|933.72|944.52|933.72|1
1650374340000|2022-04-19 13:19:00|944.42|933.62|944.42|933.62|944.42|933.62|944.42|933.62|1
1650374350000|2022-04-19 13:19:10|944.47|933.67|944.47|933.67|944.47|933.67|944.47|933.67|1
1650374390000|2022-04-19 13:19:50|944.12|933.32|943.9|933.1|944.12|933.32|943.9|933.1|2
1650374400000|2022-04-19 13:20:00|943.8|933|943.8|933|943.8|933|943.8|933|1
1650374410000|2022-04-19 13:20:10|943.75|932.95|942.9|932.1|943.75|932.95|942.9|932.1|7
1650374440000|2022-04-19 13:20:40|943.4|932.6|944.57|933.77|944.57|933.77|943.4|932.6|5
1650374450000|2022-04-19 13:20:50|944.85|934.05|944.85|934.05|944.85|934.05|944.85|934.05|1
1650374460000|2022-04-19 13:21:00|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1650374480000|2022-04-19 13:21:20|944.99|934.19|945.25|934.45|945.25|934.45|944.99|934.19|3
1650374490000|2022-04-19 13:21:30|945.75|934.95|945.75|934.95|945.75|934.95|945.75|934.95|1
1650374520000|2022-04-19 13:22:00|945.45|934.65|945.45|934.65|945.45|934.65|945.45|934.65|1
1650374530000|2022-04-19 13:22:10|945.55|934.75|945.55|934.75|945.55|934.75|945.55|934.75|1
1650374540000|2022-04-19 13:22:20|945.65|934.85|945.65|934.85|945.65|934.85|945.65|934.85|1
1650374550000|2022-04-19 13:22:30|945.35|934.55|945.35|934.55|945.35|934.55|945.35|934.55|1
1650374560000|2022-04-19 13:22:40|945.25|934.45|945.25|934.45|945.25|934.45|945.25|934.45|1
1650374580000|2022-04-19 13:23:00|945.5|934.7|945.5|934.7|945.5|934.7|945.5|934.7|1
1650374590000|2022-04-19 13:23:10|945.45|934.65|945.45|934.65|945.45|934.65|945.45|934.65|1
1650374610000|2022-04-19 13:23:30|945.65|934.85|945.65|934.85|945.65|934.85|945.65|934.85|1
1650374640000|2022-04-19 13:24:00|945.7|934.9|945.76|934.96|945.9|935.1|945.7|934.9|3
1650374670000|2022-04-19 13:24:30|945.87|935.07|946.4|935.6|946.4|935.6|945.76|934.96|3
1650374730000|2022-04-19 13:25:30|946.45|935.65|946.35|935.55|946.45|935.65|946.35|935.55|3
1650374760000|2022-04-19 13:26:00|946.25|935.45|946.25|935.45|946.25|935.45|946.25|935.45|1
1650374780000|2022-04-19 13:26:20|946.35|935.55|946.35|935.55|946.35|935.55|946.35|935.55|1
1650374790000|2022-04-19 13:26:30|946.6|935.8|946.35|935.55|946.6|935.8|946.35|935.55|4
1650374810000|2022-04-19 13:26:50|946.47|935.67|946.35|935.55|946.47|935.67|946.35|935.55|2
1650374820000|2022-04-19 13:27:00|946.05|935.25|946.32|935.52|946.32|935.52|946.05|935.25|2
1650374830000|2022-04-19 13:27:10|946.28|935.48|945.9|935.1|946.28|935.48|945.9|935.1|3
1650374880000|2022-04-19 13:28:00|945.97|935.17|945.97|935.17|945.97|935.17|945.97|935.17|1
1650374890000|2022-04-19 13:28:10|946.18|935.38|946.41|935.61|946.41|935.61|946.02|935.22|4
1650374900000|2022-04-19 13:28:20|946.42|935.62|946.6|935.8|946.6|935.8|946.42|935.62|2
1650374930000|2022-04-19 13:28:50|946.55|935.75|946.55|935.75|946.55|935.75|946.55|935.75|1
1650374970000|2022-04-19 13:29:30|946.7|935.9|946.7|935.9|946.7|935.9|946.7|935.9|1
1650375000000|2022-04-19 13:30:00|946.9|936.1|946.85|936.05|946.9|936.1|946.7|935.9|5
1650375010000|2022-04-19 13:30:10|946.9|936.1|947.65|936.85|947.65|936.85|946.9|936.1|5
1650375020000|2022-04-19 13:30:20|947.6|936.8|947.6|936.8|947.6|936.8|947.6|936.8|1
1650375030000|2022-04-19 13:30:30|947.65|936.85|947.65|936.85|947.65|936.85|947.65|936.85|1
1650375040000|2022-04-19 13:30:40|947.46|936.66|945.9|935.1|947.46|936.66|945.9|935.1|11
1650375050000|2022-04-19 13:30:50|946.3|935.5|946.96|936.16|946.96|936.16|946.3|935.5|4
1650375060000|2022-04-19 13:31:00|947.18|936.38|947.9|937.1|947.9|937.1|947.18|936.38|5
1650375080000|2022-04-19 13:31:20|947.4|936.6|946.9|936.1|947.4|936.6|946.9|936.1|4
1650375090000|2022-04-19 13:31:30|946.8|936|946.4|935.6|946.8|936|946.4|935.6|2
1650375100000|2022-04-19 13:31:40|946.3|935.5|945.9|935.1|946.3|935.5|945.75|934.95|3
1650375110000|2022-04-19 13:31:50|945.5|934.7|944.9|934.1|945.5|934.7|944.9|934.1|3
1650375130000|2022-04-19 13:32:10|944.4|933.6|943.9|933.1|944.4|933.6|943.9|933.1|4
1650375140000|2022-04-19 13:32:20|943.69|932.89|942.4|931.6|943.69|932.89|942.4|931.6|6
1650375150000|2022-04-19 13:32:30|942.5|931.7|942.75|931.95|942.9|932.1|942.4|931.6|4
1650375160000|2022-04-19 13:32:40|942.85|932.05|943.4|932.6|943.4|932.6|942.75|931.95|9
1650375170000|2022-04-19 13:32:50|943.9|933.1|944.03|933.23|944.03|933.23|943.4|932.6|14
1650375180000|2022-04-19 13:33:00|944.2|933.4|944.4|933.6|944.4|933.6|944.09|933.29|9
1650375190000|2022-04-19 13:33:10|944.48|933.68|944.9|934.1|944.98|934.18|944.48|933.68|5
1650375200000|2022-04-19 13:33:20|944.87|934.07|944.36|933.56|944.87|934.07|944.36|933.56|9
1650375210000|2022-04-19 13:33:30|944.15|933.35|943.4|932.6|944.15|933.35|942.95|932.15|9
1650375220000|2022-04-19 13:33:40|943.9|933.1|944.9|934.1|944.9|934.1|943.9|933.1|4
1650375240000|2022-04-19 13:34:00|945.06|934.26|945.63|934.83|945.63|934.83|944.9|934.1|6
1650375250000|2022-04-19 13:34:10|945.75|934.95|945.9|935.1|945.9|935.1|945.75|934.95|2
1650375260000|2022-04-19 13:34:20|946.4|935.6|946.4|935.6|946.4|935.6|946.4|935.6|1
1650375270000|2022-04-19 13:34:30|946.85|936.05|946.85|936.05|946.85|936.05|946.85|936.05|1
1650375290000|2022-04-19 13:34:50|946.9|936.1|945.9|935.1|946.9|936.1|945.9|935.1|4
1650375300000|2022-04-19 13:35:00|946.4|935.6|945.9|935.1|946.4|935.6|945.9|935.1|2
1650375320000|2022-04-19 13:35:20|945.4|934.6|944.9|934.1|945.4|934.6|944.9|934.1|2
1650375330000|2022-04-19 13:35:30|944.85|934.05|944.85|934.05|944.85|934.05|944.85|934.05|1
1650375340000|2022-04-19 13:35:40|944.96|934.16|944.9|934.1|944.96|934.16|944.9|934.1|2
1650375350000|2022-04-19 13:35:50|945|934.2|945.5|934.7|945.5|934.7|945|934.2|2
1650375360000|2022-04-19 13:36:00|945.85|935.05|944.9|934.1|945.85|935.05|944.9|934.1|3
1650375370000|2022-04-19 13:36:10|945.15|934.35|945.65|934.85|945.65|934.85|945.15|934.35|2
1650375390000|2022-04-19 13:36:30|945.79|934.99|945.84|935.04|945.84|935.04|945.79|934.99|2
1650375400000|2022-04-19 13:36:40|945.87|935.07|945.87|935.07|945.87|935.07|945.87|935.07|1
1650375410000|2022-04-19 13:36:50|945.84|935.04|945.84|935.04|945.87|935.07|945.84|935.04|5
1650375420000|2022-04-19 13:37:00|945.79|934.99|945.84|935.04|945.84|935.04|945.78|934.98|3
1650375440000|2022-04-19 13:37:20|945.46|934.66|944.9|934.1|945.46|934.66|944.9|934.1|6
1650375460000|2022-04-19 13:37:40|945.4|934.6|945.4|934.6|945.4|934.6|945.4|934.6|1
1650375470000|2022-04-19 13:37:50|945|934.2|945.85|935.05|945.85|935.05|944.9|934.1|7
1650375480000|2022-04-19 13:38:00|945.9|935.1|945.4|934.6|945.9|935.1|945.4|934.6|4
1650375490000|2022-04-19 13:38:10|945|934.2|945|934.2|945|934.2|945|934.2|1
1650375500000|2022-04-19 13:38:20|945.2|934.4|945.9|935.1|945.97|935.17|945.2|934.4|7
1650375530000|2022-04-19 13:38:50|945.99|935.19|945.9|935.1|946.01|935.21|945.9|935.1|4
1650375550000|2022-04-19 13:39:10|945.65|934.85|945.9|935.1|945.9|935.1|945.4|934.6|6
1650375560000|2022-04-19 13:39:20|945.65|934.85|945.4|934.6|945.65|934.85|944.95|934.15|3
1650375570000|2022-04-19 13:39:30|945.23|934.43|945.1|934.3|945.23|934.43|945.1|934.3|2
1650375580000|2022-04-19 13:39:40|944.8|934|944.4|933.6|944.8|934|944.4|933.6|2
1650375590000|2022-04-19 13:39:50|944.29|933.49|944.4|933.6|944.4|933.6|944.29|933.49|2
1650375600000|2022-04-19 13:40:00|943.9|933.1|943.9|933.1|944.05|933.25|943.9|933.1|3
1650375610000|2022-04-19 13:40:10|944.06|933.26|943.9|933.1|944.06|933.26|943.9|933.1|2
1650375620000|2022-04-19 13:40:20|944.28|933.48|944.4|933.6|944.4|933.6|944.28|933.48|2
1650375630000|2022-04-19 13:40:30|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1650375650000|2022-04-19 13:40:50|944.99|934.19|944.99|934.19|944.99|934.19|944.9|934.1|3
1650375660000|2022-04-19 13:41:00|945.07|934.27|945.02|934.22|945.07|934.27|945.02|934.22|2
1650375670000|2022-04-19 13:41:10|945.12|934.32|944.99|934.19|945.32|934.52|944.99|934.19|4
1650375680000|2022-04-19 13:41:20|945.02|934.22|945.02|934.22|945.55|934.75|945.02|934.22|4
1650375720000|2022-04-19 13:42:00|945.32|934.52|944.99|934.19|945.32|934.52|944.9|934.1|7
1650375730000|2022-04-19 13:42:10|945.08|934.28|945.9|935.1|946.2|935.4|945.08|934.28|6
1650375760000|2022-04-19 13:42:40|945.95|935.15|945.95|935.15|945.95|935.15|945.95|935.15|1
1650375770000|2022-04-19 13:42:50|946.24|935.44|946.24|935.44|946.24|935.44|946.24|935.44|1
1650375780000|2022-04-19 13:43:00|946.43|935.63|947.31|936.51|947.31|936.51|946.43|935.63|4
1650375790000|2022-04-19 13:43:10|947.75|936.95|947.9|937.1|947.9|937.1|947.75|936.95|2
1650375800000|2022-04-19 13:43:20|947.95|937.15|947.9|937.1|948.04|937.24|947.9|937.1|4
1650375810000|2022-04-19 13:43:30|948.4|937.6|948.4|937.6|948.4|937.6|948.4|937.6|1
1650375830000|2022-04-19 13:43:50|948.35|937.55|948.1|937.3|948.35|937.55|947.9|937.1|3
1650375840000|2022-04-19 13:44:00|948.41|937.61|948.92|938.12|948.97|938.17|948.41|937.61|5
1650375850000|2022-04-19 13:44:10|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1650375860000|2022-04-19 13:44:20|948.91|938.11|948.91|938.11|948.91|938.11|948.91|938.11|1
1650375880000|2022-04-19 13:44:40|948.92|938.12|948.91|938.11|948.92|938.12|948.91|938.11|2
1650375900000|2022-04-19 13:45:00|949|938.2|949|938.2|949|938.2|949|938.2|1
1650375910000|2022-04-19 13:45:10|948.92|938.12|948.92|938.12|948.92|938.12|948.92|938.12|1
1650375940000|2022-04-19 13:45:40|948.65|937.85|948.13|937.33|948.65|937.85|948.13|937.33|3
1650375950000|2022-04-19 13:45:50|947.9|937.1|947.4|936.6|947.9|937.1|947.4|936.6|4
1650375970000|2022-04-19 13:46:10|947.53|936.73|948.24|937.44|948.24|937.44|947.53|936.73|2
1650376010000|2022-04-19 13:46:50|948.32|937.52|948.24|937.44|948.32|937.52|948.24|937.44|2
1650376020000|2022-04-19 13:47:00|948.54|937.74|948.54|937.74|948.54|937.74|948.54|937.74|1
1650376040000|2022-04-19 13:47:20|948.62|937.82|948.82|938.02|948.82|938.02|948.62|937.82|2
1650376050000|2022-04-19 13:47:30|948.91|938.11|949.6|938.8|949.6|938.8|948.91|938.11|3
1650376060000|2022-04-19 13:47:40|949.9|939.1|949.88|939.08|950.05|939.25|949.85|939.05|6
1650376070000|2022-04-19 13:47:50|949.85|939.05|949.85|939.05|950.1|939.3|949.85|939.05|7
1650376080000|2022-04-19 13:48:00|950.55|939.75|949.9|939.1|950.55|939.75|949.9|939.1|7
1650376090000|2022-04-19 13:48:10|950.1|939.3|950.65|939.85|950.65|939.85|949.9|939.1|4
1650376100000|2022-04-19 13:48:20|950.55|939.75|951|940.2|951.48|940.68|950.55|939.75|9
1650376110000|2022-04-19 13:48:30|950.9|940.1|950.7|939.9|950.9|940.1|950.7|939.9|2
1650376120000|2022-04-19 13:48:40|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650376130000|2022-04-19 13:48:50|950.96|940.16|950.96|940.16|951.15|940.35|950.96|940.16|5
1650376140000|2022-04-19 13:49:00|951|940.2|951|940.2|951|940.2|951|940.2|1
1650376150000|2022-04-19 13:49:10|950.85|940.05|951|940.2|951.35|940.55|950.85|940.05|6
1650376170000|2022-04-19 13:49:30|950.8|940|950.95|940.15|950.95|940.15|950.8|940|3
1650376180000|2022-04-19 13:49:40|950.9|940.1|950.96|940.16|951|940.2|950.9|940.1|6
1650376190000|2022-04-19 13:49:50|951|940.2|951|940.2|951|940.2|951|940.2|1
1650376200000|2022-04-19 13:50:00|950.9|940.1|950.64|939.84|951|940.2|950.64|939.84|7
1650376210000|2022-04-19 13:50:10|950.39|939.59|950.39|939.59|950.52|939.72|950.39|939.59|5
1650376220000|2022-04-19 13:50:20|950.52|939.72|951|940.2|951|940.2|950.52|939.72|6
1650376230000|2022-04-19 13:50:30|951.6|940.8|951|940.2|951.6|940.8|951|940.2|4
1650376240000|2022-04-19 13:50:40|950.9|940.1|950.96|940.16|951|940.2|950.9|940.1|5
1650376250000|2022-04-19 13:50:50|951|940.2|951.6|940.8|951.6|940.8|951|940.2|2
1650376260000|2022-04-19 13:51:00|951.23|940.43|951.65|940.85|951.65|940.85|951|940.2|6
1650376280000|2022-04-19 13:51:20|951.7|940.9|951.7|940.9|951.7|940.9|951.7|940.9|1
1650376290000|2022-04-19 13:51:30|951.55|940.75|951.8|941|951.8|941|951.55|940.75|2
1650376300000|2022-04-19 13:51:40|951.75|940.95|951.65|940.85|951.75|940.95|951.55|940.75|3
1650376310000|2022-04-19 13:51:50|951.6|940.8|951.6|940.8|951.6|940.8|951.6|940.8|1
1650376320000|2022-04-19 13:52:00|951.1|940.3|951.65|940.85|951.65|940.85|950.99|940.19|5
1650376330000|2022-04-19 13:52:10|951.28|940.48|951.9|941.1|952.05|941.25|951.12|940.32|9
1650376340000|2022-04-19 13:52:20|951.88|941.08|951.9|941.1|951.98|941.18|951.85|941.05|5
1650376350000|2022-04-19 13:52:30|952.14|941.34|952.51|941.71|952.9|942.1|952.14|941.34|6
1650376360000|2022-04-19 13:52:40|952.01|941.21|951.95|941.15|952.01|941.21|951.95|941.15|2
1650376390000|2022-04-19 13:53:10|952.06|941.26|952.11|941.31|952.11|941.31|952.01|941.21|4
1650376400000|2022-04-19 13:53:20|952.51|941.71|952.01|941.21|952.69|941.89|952.01|941.21|8
1650376410000|2022-04-19 13:53:30|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650376430000|2022-04-19 13:53:50|952.01|941.21|951.9|941.1|952.01|941.21|951.9|941.1|2
1650376440000|2022-04-19 13:54:00|952.01|941.21|952.07|941.27|952.59|941.79|951.9|941.1|13
1650376450000|2022-04-19 13:54:10|951.9|941.1|952.04|941.24|952.44|941.64|951.9|941.1|8
1650376460000|2022-04-19 13:54:20|951.9|941.1|952.18|941.38|952.19|941.39|951.9|941.1|6
1650376470000|2022-04-19 13:54:30|952.1|941.3|952.68|941.88|952.68|941.88|952.1|941.3|2
1650376490000|2022-04-19 13:54:50|952.7|941.9|952.7|941.9|952.7|941.9|952.7|941.9|1
1650376500000|2022-04-19 13:55:00|952.9|942.1|952.8|942|952.9|942.1|952.8|942|2
1650376510000|2022-04-19 13:55:10|953.47|942.67|953.9|943.1|953.9|943.1|953.47|942.67|4
1650376520000|2022-04-19 13:55:20|953.82|943.02|953.9|943.1|953.9|943.1|953.82|943.02|6
1650376530000|2022-04-19 13:55:30|954.35|943.55|953.82|943.02|954.35|943.55|953.82|943.02|3
1650376540000|2022-04-19 13:55:40|953.76|942.96|953.82|943.02|953.82|943.02|953.76|942.96|5
1650376550000|2022-04-19 13:55:50|953.88|943.08|953.82|943.02|953.88|943.08|953.82|943.02|2
1650376560000|2022-04-19 13:56:00|953.81|943.01|953.51|942.71|953.81|943.01|953.1|942.3|6
1650376570000|2022-04-19 13:56:10|953.1|942.3|953.1|942.3|953.1|942.3|952.85|942.05|3
1650376580000|2022-04-19 13:56:20|952.9|942.1|952.25|941.45|953.02|942.22|952.25|941.45|5
1650376590000|2022-04-19 13:56:30|951.9|941.1|951.9|941.1|952.29|941.49|951.9|941.1|7
1650376620000|2022-04-19 13:57:00|952.1|941.3|952.17|941.37|952.26|941.46|952.08|941.28|6
1650376630000|2022-04-19 13:57:10|952.16|941.36|952.29|941.49|952.29|941.49|951.9|941.1|6
1650376640000|2022-04-19 13:57:20|952.74|941.94|952.74|941.94|952.74|941.94|952.74|941.94|1
1650376650000|2022-04-19 13:57:30|952.41|941.61|952.29|941.49|952.41|941.61|952.29|941.49|2
1650376660000|2022-04-19 13:57:40|952.79|941.99|952.79|941.99|952.79|941.99|952.79|941.99|1
1650376670000|2022-04-19 13:57:50|952.74|941.94|952.74|941.94|952.74|941.94|952.74|941.94|1
1650376680000|2022-04-19 13:58:00|952.64|941.84|952.4|941.6|952.64|941.84|952.4|941.6|2
1650376690000|2022-04-19 13:58:10|952.65|941.85|952.9|942.1|952.9|942.1|952.65|941.85|2
1650376700000|2022-04-19 13:58:20|952.85|942.05|953.25|942.45|953.25|942.45|952.85|942.05|3
1650376710000|2022-04-19 13:58:30|953.4|942.6|953.4|942.6|953.4|942.6|953.4|942.6|1
1650376720000|2022-04-19 13:58:40|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650376740000|2022-04-19 13:59:00|953.7|942.9|953.7|942.9|953.7|942.9|953.7|942.9|1
1650376750000|2022-04-19 13:59:10|953.25|942.45|952.9|942.1|953.25|942.45|952.9|942.1|3
1650376760000|2022-04-19 13:59:20|952.79|941.99|952.79|941.99|952.88|942.08|952.79|941.99|3
1650376770000|2022-04-19 13:59:30|953.35|942.55|953.3|942.5|953.35|942.55|953.3|942.5|2
1650376780000|2022-04-19 13:59:40|953.35|942.55|953.3|942.5|953.35|942.55|953.3|942.5|3
1650376800000|2022-04-19 14:00:00|953.7|942.9|954.23|943.43|954.23|943.43|953.7|942.9|9
1650376810000|2022-04-19 14:00:10|953.88|943.08|953.8|943|954|943.2|953.79|942.99|9
1650376820000|2022-04-19 14:00:20|953.75|942.95|952.4|941.6|953.75|942.95|952.4|941.6|9
1650376830000|2022-04-19 14:00:30|952.85|942.05|952.9|942.1|953.57|942.77|952.85|942.05|10
1650376840000|2022-04-19 14:00:40|953|942.2|953.81|943.01|953.81|943.01|952.9|942.1|3
1650376850000|2022-04-19 14:00:50|953.86|943.06|954.6|943.8|954.6|943.8|953.81|943.01|7
1650376870000|2022-04-19 14:01:10|954.35|943.55|954.5|943.7|954.55|943.75|953.9|943.1|5
1650376880000|2022-04-19 14:01:20|954.65|943.85|954.7|943.9|954.7|943.9|954.65|943.85|2
1650376890000|2022-04-19 14:01:30|954.6|943.8|953.9|943.1|954.6|943.8|953.9|943.1|5
1650376900000|2022-04-19 14:01:40|954.7|943.9|954.75|943.95|954.75|943.95|954.7|943.9|2
1650376910000|2022-04-19 14:01:50|954.45|943.65|954.4|943.6|954.45|943.65|954.4|943.6|2
1650376920000|2022-04-19 14:02:00|954.2|943.4|954.7|943.9|954.7|943.9|954.2|943.4|2
1650376930000|2022-04-19 14:02:10|954.5|943.7|954.9|944.1|954.9|944.1|954.5|943.7|2
1650376950000|2022-04-19 14:02:30|955.2|944.4|954.9|944.1|955.2|944.4|954.9|944.1|2
1650376960000|2022-04-19 14:02:40|954.8|944|954.9|944.1|954.9|944.1|954.8|944|2
1650376970000|2022-04-19 14:02:50|954.85|944.05|955.25|944.45|955.25|944.45|954.85|944.05|4
1650376980000|2022-04-19 14:03:00|955.3|944.5|956.7|945.9|956.7|945.9|955.3|944.5|5
1650376990000|2022-04-19 14:03:10|956.9|946.1|957.9|947.1|958.1|947.3|956.9|946.1|7
1650377000000|2022-04-19 14:03:20|957.4|946.6|957.55|946.75|957.55|946.75|956.9|946.1|4
1650377010000|2022-04-19 14:03:30|956.9|946.1|956.9|946.1|956.9|946.1|956.7|945.9|3
1650377020000|2022-04-19 14:03:40|957.05|946.25|956.99|946.19|957.05|946.25|956.9|946.1|3
1650377030000|2022-04-19 14:03:50|956.84|946.04|956.99|946.19|956.99|946.19|956.84|946.04|3
1650377040000|2022-04-19 14:04:00|956.9|946.1|956.91|946.11|956.91|946.11|956.65|945.85|3
1650377050000|2022-04-19 14:04:10|956.65|945.85|956.74|945.94|956.74|945.94|956.65|945.85|2
1650377060000|2022-04-19 14:04:20|956.99|946.19|957.14|946.34|957.14|946.34|956.99|946.19|6
1650377070000|2022-04-19 14:04:30|957.4|946.6|957.8|947|957.8|947|957.4|946.6|2
1650377080000|2022-04-19 14:04:40|957.64|946.84|957.64|946.84|957.64|946.84|957.64|946.84|1
1650377090000|2022-04-19 14:04:50|957.53|946.73|957.64|946.84|957.64|946.84|957.53|946.73|2
1650377100000|2022-04-19 14:05:00|957.47|946.67|957.9|947.1|957.9|947.1|957.47|946.67|4
1650377110000|2022-04-19 14:05:10|958.15|947.35|958.19|947.39|958.52|947.72|958.15|947.35|6
1650377120000|2022-04-19 14:05:20|958.25|947.45|958.85|948.05|958.85|948.05|958.25|947.45|7
1650377130000|2022-04-19 14:05:30|958.84|948.04|958.84|948.04|958.84|948.04|958.81|948.01|3
1650377140000|2022-04-19 14:05:40|958.85|948.05|957.9|947.1|958.85|948.05|957.9|947.1|2
1650377160000|2022-04-19 14:06:00|958.03|947.23|958.25|947.45|958.25|947.45|957.9|947.1|3
1650377170000|2022-04-19 14:06:10|958.54|947.74|958.25|947.45|958.54|947.74|958.25|947.45|5
1650377190000|2022-04-19 14:06:30|958.47|947.67|958|947.2|958.49|947.69|958|947.2|4
1650377200000|2022-04-19 14:06:40|957.9|947.1|957.9|947.1|958.02|947.22|957.9|947.1|3
1650377210000|2022-04-19 14:06:50|957.8|947|957.8|947|957.8|947|957.8|947|1
1650377220000|2022-04-19 14:07:00|957.85|947.05|957.85|947.05|957.85|947.05|957.85|947.05|1
1650377230000|2022-04-19 14:07:10|957.9|947.1|957.9|947.1|958|947.2|957.9|947.1|3
1650377250000|2022-04-19 14:07:30|958.35|947.55|957.9|947.1|958.35|947.55|957.9|947.1|2
1650377280000|2022-04-19 14:08:00|958.25|947.45|958.2|947.4|958.25|947.45|958.2|947.4|2
1650377290000|2022-04-19 14:08:10|958.25|947.45|957.9|947.1|958.25|947.45|957.9|947.1|2
1650377300000|2022-04-19 14:08:20|958.25|947.45|957.9|947.1|958.25|947.45|957.9|947.1|2
1650377340000|2022-04-19 14:09:00|958.24|947.44|958.05|947.25|958.24|947.44|957.9|947.1|3
1650377350000|2022-04-19 14:09:10|957.9|947.1|957.75|946.95|957.9|947.1|957.75|946.95|2
1650377370000|2022-04-19 14:09:30|957.65|946.85|957.65|946.85|957.65|946.85|957.65|946.85|1
1650377380000|2022-04-19 14:09:40|957.4|946.6|956.9|946.1|957.75|946.95|956.9|946.1|4
1650377390000|2022-04-19 14:09:50|956.6|945.8|956.6|945.8|956.6|945.8|956.6|945.8|1
1650377400000|2022-04-19 14:10:00|956.73|945.93|955.9|945.1|956.85|946.05|955.9|945.1|5
1650377410000|2022-04-19 14:10:10|956.06|945.26|956.06|945.26|956.06|945.26|956.05|945.25|5
1650377420000|2022-04-19 14:10:20|955.9|945.1|956|945.2|956.5|945.7|955.9|945.1|5
1650377430000|2022-04-19 14:10:30|956.1|945.3|956.95|946.15|956.95|946.15|956|945.2|8
1650377440000|2022-04-19 14:10:40|957.9|947.1|957.95|947.15|957.95|947.15|957.9|947.1|6
1650377450000|2022-04-19 14:10:50|958.02|947.22|958.6|947.8|958.6|947.8|957.98|947.18|4
1650377490000|2022-04-19 14:11:30|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1650377500000|2022-04-19 14:11:40|958.91|948.11|958.91|948.11|958.91|948.11|958.91|948.11|1
1650377510000|2022-04-19 14:11:50|958.9|948.1|959.8|949|959.8|949|958.9|948.1|5
1650377520000|2022-04-19 14:12:00|959.4|948.6|958.9|948.1|959.4|948.6|958.9|948.1|3
1650377530000|2022-04-19 14:12:10|959.28|948.48|958.9|948.1|959.28|948.48|958.9|948.1|10
1650377540000|2022-04-19 14:12:20|958.8|948|958.8|948|958.8|948|958.8|948|1
1650377550000|2022-04-19 14:12:30|958.85|948.05|958.85|948.05|958.85|948.05|958.85|948.05|1
1650377560000|2022-04-19 14:12:40|958.75|947.95|957.9|947.1|958.75|947.95|957.9|947.1|5
1650377570000|2022-04-19 14:12:50|958.3|947.5|958.3|947.5|958.3|947.5|958.3|947.5|1
1650377580000|2022-04-19 14:13:00|958.4|947.6|957.95|947.15|958.4|947.6|957.9|947.1|7
1650377590000|2022-04-19 14:13:10|957.9|947.1|958.85|948.05|958.85|948.05|957.9|947.1|6
1650377600000|2022-04-19 14:13:20|958.97|948.17|958.85|948.05|958.97|948.17|958.85|948.05|2
1650377610000|2022-04-19 14:13:30|958.8|948|958.8|948|958.8|948|958.8|948|1
1650377620000|2022-04-19 14:13:40|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1650377660000|2022-04-19 14:14:20|959.51|948.71|961.15|950.35|961.15|950.35|959.51|948.71|11
1650377670000|2022-04-19 14:14:30|961.75|950.95|961.75|950.95|961.9|951.1|961.75|950.95|3
1650377690000|2022-04-19 14:14:50|961.8|951|960.9|950.1|961.8|951|960.9|950.1|5
1650377700000|2022-04-19 14:15:00|960.85|950.05|960.85|950.05|960.85|950.05|960.85|950.05|1
1650377710000|2022-04-19 14:15:10|960.9|950.1|960.9|950.1|960.9|950.1|960.9|950.1|1
1650377730000|2022-04-19 14:15:30|960.85|950.05|960.52|949.72|960.85|950.05|960.51|949.71|4
1650377740000|2022-04-19 14:15:40|960.51|949.71|959.4|948.6|960.51|949.71|959.4|948.6|4
1650377750000|2022-04-19 14:15:50|958.9|948.1|958.8|948|958.9|948.1|958.8|948|2
1650377760000|2022-04-19 14:16:00|958.7|947.9|958.75|947.95|958.75|947.95|958.3|947.5|4
1650377770000|2022-04-19 14:16:10|958.3|947.5|958.75|947.95|958.75|947.95|958.3|947.5|4
1650377780000|2022-04-19 14:16:20|958.51|947.71|958.9|948.1|959.15|948.35|958.51|947.71|6
1650377790000|2022-04-19 14:16:30|959.3|948.5|959.9|949.1|960.15|949.35|959.3|948.5|5
1650377810000|2022-04-19 14:16:50|960.25|949.45|959.9|949.1|960.25|949.45|959.9|949.1|3
1650377830000|2022-04-19 14:17:10|960.14|949.34|960.9|950.1|960.9|950.1|960.14|949.34|3
1650377860000|2022-04-19 14:17:40|960.62|949.82|960.9|950.1|960.9|950.1|960.4|949.6|5
1650377870000|2022-04-19 14:17:50|960.4|949.6|960.4|949.6|960.4|949.6|960.4|949.6|1
1650377880000|2022-04-19 14:18:00|959.9|949.1|959.9|949.1|959.9|949.1|959.9|949.1|1
1650377910000|2022-04-19 14:18:30|959.45|948.65|959.8|949|959.8|949|959.45|948.65|2
1650377930000|2022-04-19 14:18:50|959.93|949.13|959.9|949.1|960.03|949.23|959.9|949.1|3
1650377950000|2022-04-19 14:19:10|960.05|949.25|959.9|949.1|960.05|949.25|959.9|949.1|2
1650377960000|2022-04-19 14:19:20|960.05|949.25|959.9|949.1|960.05|949.25|959.9|949.1|2
1650377970000|2022-04-19 14:19:30|960.25|949.45|960.25|949.45|960.25|949.45|960.25|949.45|1
1650377980000|2022-04-19 14:19:40|960|949.2|959.9|949.1|960|949.2|959.9|949.1|2
1650378000000|2022-04-19 14:20:00|959.96|949.16|960.7|949.9|960.7|949.9|959.96|949.16|6
1650378010000|2022-04-19 14:20:10|961|950.2|960.9|950.1|961.18|950.38|960.85|950.05|7
1650378020000|2022-04-19 14:20:20|960.52|949.72|960.4|949.6|960.52|949.72|960.4|949.6|2
1650378030000|2022-04-19 14:20:30|960.6|949.8|960.6|949.8|960.6|949.8|960.6|949.8|1
1650378040000|2022-04-19 14:20:40|960.85|950.05|960.85|950.05|960.85|950.05|960.85|950.05|1
1650378060000|2022-04-19 14:21:00|961|950.2|960.9|950.1|961|950.2|960.9|950.1|5
1650378070000|2022-04-19 14:21:10|960.98|950.18|960.9|950.1|960.98|950.18|960.9|950.1|2
1650378080000|2022-04-19 14:21:20|960.8|950|960.8|950|960.8|950|960.8|950|1
1650378090000|2022-04-19 14:21:30|960.4|949.6|960.4|949.6|960.85|950.05|960.4|949.6|5
1650378100000|2022-04-19 14:21:40|959.9|949.1|959.9|949.1|959.9|949.1|959.9|949.1|1
1650378110000|2022-04-19 14:21:50|959.85|949.05|959.85|949.05|959.85|949.05|959.85|949.05|1
1650378120000|2022-04-19 14:22:00|959.8|949|959.8|949|959.8|949|959.8|949|1
1650378140000|2022-04-19 14:22:20|959.85|949.05|959.85|949.05|959.85|949.05|959.85|949.05|1
1650378150000|2022-04-19 14:22:30|959.9|949.1|959.9|949.1|959.9|949.1|959.9|949.1|1
1650378170000|2022-04-19 14:22:50|959.85|949.05|959.85|949.05|959.85|949.05|959.85|949.05|1
1650378180000|2022-04-19 14:23:00|959.54|948.74|959.54|948.74|959.8|949|959.54|948.74|8
1650378190000|2022-04-19 14:23:10|959.55|948.75|959.04|948.24|959.6|948.8|959.04|948.24|5
1650378200000|2022-04-19 14:23:20|959.15|948.35|959.04|948.24|959.15|948.35|959.04|948.24|2
1650378210000|2022-04-19 14:23:30|959.42|948.62|959.85|949.05|959.85|949.05|959.42|948.62|3
1650378220000|2022-04-19 14:23:40|959.9|949.1|959.9|949.1|959.9|949.1|959.9|949.1|1
1650378240000|2022-04-19 14:24:00|959.88|949.08|961.03|950.23|961.03|950.23|959.88|949.08|9
1650378250000|2022-04-19 14:24:10|960.9|950.1|961.07|950.27|961.07|950.27|960.9|950.1|4
1650378260000|2022-04-19 14:24:20|960.9|950.1|960.9|950.1|960.9|950.1|960.8|950|3
1650378270000|2022-04-19 14:24:30|959.95|949.15|959.95|949.15|959.95|949.15|959.95|949.15|1
1650378290000|2022-04-19 14:24:50|959.98|949.18|959.98|949.18|959.98|949.18|959.98|949.18|1
1650378300000|2022-04-19 14:25:00|959.9|949.1|959.9|949.1|959.9|949.1|959.9|949.1|1
1650378310000|2022-04-19 14:25:10|959.85|949.05|960.41|949.61|960.41|949.61|959.85|949.05|4
1650378320000|2022-04-19 14:25:20|960.26|949.46|959.9|949.1|960.26|949.46|959.9|949.1|3
1650378330000|2022-04-19 14:25:30|960.06|949.26|960.66|949.86|960.66|949.86|960.06|949.26|5
1650378340000|2022-04-19 14:25:40|960.76|949.96|959.9|949.1|960.76|949.96|959.9|949.1|2
1650378360000|2022-04-19 14:26:00|959.75|948.95|959.75|948.95|959.75|948.95|959.75|948.95|1
1650378380000|2022-04-19 14:26:20|959.8|949|959.8|949|959.8|949|959.8|949|1
1650378400000|2022-04-19 14:26:40|959.9|949.1|959.9|949.1|959.9|949.1|959.9|949.1|1
1650378430000|2022-04-19 14:27:10|959.95|949.15|959.9|949.1|959.95|949.15|959.9|949.1|2
1650378440000|2022-04-19 14:27:20|960.61|949.81|960.71|949.91|960.71|949.91|960.61|949.81|2
1650378460000|2022-04-19 14:27:40|960.26|949.46|959.8|949|960.26|949.46|959.8|949|6
1650378480000|2022-04-19 14:28:00|959.85|949.05|959.85|949.05|959.85|949.05|959.85|949.05|1
1650378490000|2022-04-19 14:28:10|959.79|948.99|959.2|948.4|959.79|948.99|959.2|948.4|2
1650378500000|2022-04-19 14:28:20|959.65|948.85|959.65|948.85|959.65|948.85|959.65|948.85|1
1650378510000|2022-04-19 14:28:30|959.75|948.95|959.75|948.95|959.75|948.95|959.75|948.95|1
1650378520000|2022-04-19 14:28:40|959.7|948.9|959.7|948.9|959.7|948.9|959.7|948.9|1
1650378530000|2022-04-19 14:28:50|959.9|949.1|959.9|949.1|959.9|949.1|959.9|949.1|1
1650378560000|2022-04-19 14:29:20|960.07|949.27|960.63|949.83|960.63|949.83|960.07|949.27|3
1650378570000|2022-04-19 14:29:30|960.8|950|960.9|950.1|960.9|950.1|960.8|950|2
1650378590000|2022-04-19 14:29:50|960.56|949.76|960.56|949.76|960.56|949.76|960.56|949.76|1
1650378600000|2022-04-19 14:30:00|960.65|949.85|960.35|949.55|960.65|949.85|960.35|949.55|2
1650378610000|2022-04-19 14:30:10|960.45|949.65|960.45|949.65|960.45|949.65|960.45|949.65|1
1650378620000|2022-04-19 14:30:20|960.8|950|959.9|949.1|960.8|950|959.9|949.1|3
1650378660000|2022-04-19 14:31:00|959.8|949|959.8|949|959.8|949|959.8|949|1
1650378670000|2022-04-19 14:31:10|959.9|949.1|959.9|949.1|959.9|949.1|959.9|949.1|1
1650378700000|2022-04-19 14:31:40|960|949.2|960|949.2|960|949.2|960|949.2|1
1650378710000|2022-04-19 14:31:50|959.9|949.1|960|949.2|960.08|949.28|959.9|949.1|4
1650378720000|2022-04-19 14:32:00|960.23|949.43|959.86|949.06|960.28|949.48|959.86|949.06|5
1650378730000|2022-04-19 14:32:10|960.25|949.45|960.25|949.45|960.25|949.45|960.25|949.45|1
1650378740000|2022-04-19 14:32:20|960.43|949.63|960.58|949.78|960.58|949.78|960.43|949.63|2
1650378750000|2022-04-19 14:32:30|960.18|949.38|959.9|949.1|960.18|949.38|959.9|949.1|2
1650378770000|2022-04-19 14:32:50|960|949.2|960|949.2|960.08|949.28|959.9|949.1|4
1650378780000|2022-04-19 14:33:00|960.08|949.28|960.08|949.28|960.33|949.53|960.08|949.28|4
1650378790000|2022-04-19 14:33:10|959.9|949.1|959.9|949.1|960.01|949.21|959.9|949.1|3
1650378840000|2022-04-19 14:34:00|959.85|949.05|959.85|949.05|959.85|949.05|959.85|949.05|1
1650378850000|2022-04-19 14:34:10|959.8|949|959.57|948.77|959.8|949|959.56|948.76|3
1650378860000|2022-04-19 14:34:20|959.07|948.27|959.07|948.27|959.07|948.27|959.07|948.27|1
1650378880000|2022-04-19 14:34:40|958.95|948.15|957.9|947.1|958.95|948.15|957.83|947.03|7
1650378890000|2022-04-19 14:34:50|957.89|947.09|957.89|947.09|957.89|947.09|957.89|947.09|1
1650378960000|2022-04-19 14:36:00|957.8|947|957.89|947.09|957.89|947.09|957.76|946.96|5
1650378980000|2022-04-19 14:36:20|957.92|947.12|957.92|947.12|957.92|947.12|957.92|947.12|1
1650379080000|2022-04-19 14:38:00|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650379090000|2022-04-19 14:38:10|957.8|947|957.89|947.09|957.89|947.09|957.8|947|2
1650379120000|2022-04-19 14:38:40|957.9|947.1|957.89|947.09|957.9|947.1|957.89|947.09|2
1650379130000|2022-04-19 14:38:50|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650379140000|2022-04-19 14:39:00|958.3|947.5|958.68|947.88|958.68|947.88|958.3|947.5|2
1650379150000|2022-04-19 14:39:10|958.58|947.78|958.63|947.83|958.63|947.83|958.58|947.78|2
1650379160000|2022-04-19 14:39:20|958.75|947.95|958.8|948|958.8|948|958.75|947.95|2
1650379170000|2022-04-19 14:39:30|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1650379200000|2022-04-19 14:40:00|958.6|947.8|958.6|947.8|958.6|947.8|958.6|947.8|1
1650379210000|2022-04-19 14:40:10|958.4|947.6|958.4|947.6|958.4|947.6|958.4|947.6|1
1650379220000|2022-04-19 14:40:20|957.9|947.1|957.3|946.5|957.9|947.1|957.3|946.5|3
1650379230000|2022-04-19 14:40:30|957.75|946.95|957.1|946.3|957.75|946.95|957.1|946.3|5
1650379240000|2022-04-19 14:40:40|957.41|946.61|957.1|946.3|957.41|946.61|957.1|946.3|2
1650379250000|2022-04-19 14:40:50|957|946.2|957|946.2|957|946.2|957|946.2|1
1650379290000|2022-04-19 14:41:30|957.15|946.35|957.15|946.35|957.15|946.35|957.15|946.35|1
1650379300000|2022-04-19 14:41:40|957.53|946.73|957.89|947.09|957.89|947.09|957.53|946.73|2
1650379360000|2022-04-19 14:42:40|957.3|946.5|957.3|946.5|957.3|946.5|957.3|946.5|1
1650379380000|2022-04-19 14:43:00|957.25|946.45|957.25|946.45|957.25|946.45|957.25|946.45|1
1650379440000|2022-04-19 14:44:00|957.3|946.5|957.3|946.5|957.3|946.5|957.3|946.5|1
1650379450000|2022-04-19 14:44:10|957.25|946.45|957.25|946.45|957.25|946.45|957.25|946.45|1
1650379480000|2022-04-19 14:44:40|957.15|946.35|957.15|946.35|957.15|946.35|957.15|946.35|1
1650379500000|2022-04-19 14:45:00|957.05|946.25|957.05|946.25|957.05|946.25|957.05|946.25|1
1650379520000|2022-04-19 14:45:20|957.39|946.59|957.39|946.59|957.39|946.59|957.39|946.59|1
1650379550000|2022-04-19 14:45:50|957.77|946.97|957.65|946.85|957.77|946.97|957.65|946.85|2
1650379560000|2022-04-19 14:46:00|957.73|946.93|957.73|946.93|957.73|946.93|957.73|946.93|1
1650379570000|2022-04-19 14:46:10|957.55|946.75|957.63|946.83|957.63|946.83|957.55|946.75|2
1650379580000|2022-04-19 14:46:20|957.56|946.76|957.71|946.91|957.71|946.91|957.56|946.76|2
1650379590000|2022-04-19 14:46:30|957.88|947.08|957.91|947.11|957.91|947.11|957.88|947.08|2
1650379600000|2022-04-19 14:46:40|958.16|947.36|957.99|947.19|958.2|947.4|957.99|947.19|4
1650379610000|2022-04-19 14:46:50|957.83|947.03|957.83|947.03|957.83|947.03|957.83|947.03|1
1650379620000|2022-04-19 14:47:00|957.87|947.07|957.87|947.07|957.87|947.07|957.87|947.07|1
1650379660000|2022-04-19 14:47:40|957.98|947.18|958.01|947.21|958.01|947.21|957.98|947.18|2
1650379720000|2022-04-19 14:48:40|957.83|947.03|957.83|947.03|957.83|947.03|957.83|947.03|1
1650379730000|2022-04-19 14:48:50|958.01|947.21|958.01|947.21|958.01|947.21|958.01|947.21|1
1650379740000|2022-04-19 14:49:00|957.93|947.13|957.84|947.04|957.93|947.13|957.84|947.04|2
1650379750000|2022-04-19 14:49:10|958.05|947.25|957.84|947.04|958.05|947.25|957.84|947.04|2
1650379760000|2022-04-19 14:49:20|958.05|947.25|957.94|947.14|958.18|947.38|957.94|947.14|4
1650379770000|2022-04-19 14:49:30|957.79|946.99|957.79|946.99|957.79|946.99|957.79|946.99|1
1650379780000|2022-04-19 14:49:40|958|947.2|958|947.2|958|947.2|958|947.2|1
1650379790000|2022-04-19 14:49:50|957.95|947.15|957.95|947.15|957.95|947.15|957.95|947.15|1
1650379820000|2022-04-19 14:50:20|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650379840000|2022-04-19 14:50:40|958.01|947.21|957.9|947.1|958.01|947.21|957.9|947.1|2
1650379850000|2022-04-19 14:50:50|958.05|947.25|958.05|947.25|958.05|947.25|958.05|947.25|1
1650379960000|2022-04-19 14:52:40|957.91|947.11|957.91|947.11|957.91|947.11|957.91|947.11|1
1650379980000|2022-04-19 14:53:00|958.11|947.31|958.11|947.31|958.11|947.31|957.91|947.11|3
1650379990000|2022-04-19 14:53:10|957.91|947.11|958.8|948|958.8|948|957.91|947.11|3
1650380010000|2022-04-19 14:53:30|958.3|947.5|958.3|947.5|958.3|947.5|958.3|947.5|1
1650380020000|2022-04-19 14:53:40|957.93|947.13|958.43|947.63|958.43|947.63|957.93|947.13|3
1650380040000|2022-04-19 14:54:00|958.9|948.1|958.85|948.05|958.9|948.1|958.85|948.05|2
1650380090000|2022-04-19 14:54:50|958.35|947.55|958.35|947.55|958.35|947.55|958.35|947.55|1
1650380100000|2022-04-19 14:55:00|958.17|947.37|958.36|947.56|958.36|947.56|958.12|947.32|4
1650380110000|2022-04-19 14:55:10|958.15|947.35|958.15|947.35|958.15|947.35|958.15|947.35|1
1650380120000|2022-04-19 14:55:20|958.36|947.56|958.36|947.56|958.36|947.56|958.36|947.56|1
1650380130000|2022-04-19 14:55:30|958|947.2|958|947.2|958|947.2|958|947.2|1
1650380150000|2022-04-19 14:55:50|958.4|947.6|958.4|947.6|958.4|947.6|958.4|947.6|1
1650380160000|2022-04-19 14:56:00|958.15|947.35|958.15|947.35|958.15|947.35|958.15|947.35|1
1650380180000|2022-04-19 14:56:20|958.4|947.6|958.4|947.6|958.4|947.6|958.4|947.6|1
1650380190000|2022-04-19 14:56:30|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1650380200000|2022-04-19 14:56:40|958.69|947.89|958.15|947.35|958.69|947.89|958.15|947.35|2
1650380210000|2022-04-19 14:56:50|958.1|947.3|958.1|947.3|958.1|947.3|958.1|947.3|1
1650380220000|2022-04-19 14:57:00|958.4|947.6|958.4|947.6|958.4|947.6|958.4|947.6|1
1650380240000|2022-04-19 14:57:20|958.65|947.85|958.9|948.1|958.9|948.1|958.65|947.85|2
1650380250000|2022-04-19 14:57:30|959|948.2|959|948.2|959|948.2|959|948.2|1
1650380260000|2022-04-19 14:57:40|959.1|948.3|959.1|948.3|959.1|948.3|959.1|948.3|1
1650380300000|2022-04-19 14:58:20|959.15|948.35|959.15|948.35|959.15|948.35|959.15|948.35|1
1650380310000|2022-04-19 14:58:30|959.05|948.25|957.89|947.09|959.05|948.25|957.89|947.09|5
1650380320000|2022-04-19 14:58:40|957.9|947.1|957.63|946.83|957.9|947.1|957.25|946.45|8
1650380330000|2022-04-19 14:58:50|957.35|946.55|957.8|947|957.8|947|957.35|946.55|3
1650380340000|2022-04-19 14:59:00|957.7|946.9|956.4|945.6|957.7|946.9|956.4|945.6|4
1650380360000|2022-04-19 14:59:20|956.8|946|956.8|946|956.8|946|956.8|946|1
1650380370000|2022-04-19 14:59:30|956.85|946.05|956.4|945.6|956.85|946.05|956.4|945.6|2
1650380380000|2022-04-19 14:59:40|956.28|945.48|956.28|945.48|956.28|945.48|956.28|945.48|1
1650380390000|2022-04-19 14:59:50|956.38|945.58|956.38|945.58|956.38|945.58|956.38|945.58|1
1650380400000|2022-04-19 15:00:00|956.28|945.48|956.9|946.1|956.9|946.1|956.28|945.48|4
1650380420000|2022-04-19 15:00:20|956.53|945.73|956.53|945.73|956.53|945.73|956.53|945.73|1
1650380430000|2022-04-19 15:00:30|956.8|946|956.28|945.48|956.8|946|956|945.2|3
1650380440000|2022-04-19 15:00:40|956.38|945.58|957.02|946.22|957.02|946.22|956.38|945.58|6
1650380450000|2022-04-19 15:00:50|957.47|946.67|957.72|946.92|957.72|946.92|956.9|946.1|6
1650380460000|2022-04-19 15:01:00|957.83|947.03|957.9|947.1|958.15|947.35|957.83|947.03|3
1650380470000|2022-04-19 15:01:10|957.8|947|957.37|946.57|957.8|947|957.12|946.32|7
1650380480000|2022-04-19 15:01:20|957.12|946.32|957.12|946.32|957.12|946.32|957.05|946.25|3
1650380490000|2022-04-19 15:01:30|957.22|946.42|957.31|946.51|957.62|946.82|957.22|946.42|4
1650380500000|2022-04-19 15:01:40|957.72|946.92|957.72|946.92|957.72|946.92|957.72|946.92|1
1650380510000|2022-04-19 15:01:50|957.75|946.95|957.9|947.1|957.9|947.1|957.75|946.95|2
1650380530000|2022-04-19 15:02:10|958.02|947.22|958.49|947.69|958.49|947.69|958.02|947.22|3
1650380540000|2022-04-19 15:02:20|958.64|947.84|958.64|947.84|958.64|947.84|958.64|947.84|1
1650380550000|2022-04-19 15:02:30|958.75|947.95|958.75|947.95|958.75|947.95|958.75|947.95|1
1650380590000|2022-04-19 15:03:10|958.9|948.1|958.9|948.1|959.11|948.31|958.9|948.1|4
1650380600000|2022-04-19 15:03:20|959.08|948.28|958.9|948.1|959.08|948.28|958.9|948.1|4
1650380610000|2022-04-19 15:03:30|958.96|948.16|958.98|948.18|958.98|948.18|958.96|948.16|3
1650380620000|2022-04-19 15:03:40|958.97|948.17|958.99|948.19|958.99|948.19|958.97|948.17|4
1650380630000|2022-04-19 15:03:50|958.98|948.18|959.13|948.33|959.13|948.33|958.97|948.17|4
1650380640000|2022-04-19 15:04:00|959.34|948.54|959.35|948.55|959.38|948.58|959.34|948.54|3
1650380650000|2022-04-19 15:04:10|959.34|948.54|959.34|948.54|959.34|948.54|959.34|948.54|1
1650380660000|2022-04-19 15:04:20|959.32|948.52|959.34|948.54|959.34|948.54|959.32|948.52|2
1650380670000|2022-04-19 15:04:30|959.44|948.64|959.44|948.64|959.44|948.64|959.44|948.64|1
1650380680000|2022-04-19 15:04:40|959.75|948.95|959.75|948.95|959.75|948.95|959.75|948.95|1
1650380710000|2022-04-19 15:05:10|959.8|949|959.9|949.1|959.9|949.1|959.8|949|2
1650380730000|2022-04-19 15:05:30|959.81|949.01|959.81|949.01|959.81|949.01|959.81|949.01|1
1650380750000|2022-04-19 15:05:50|959.71|948.91|959.2|948.4|959.71|948.91|959.2|948.4|4
1650380760000|2022-04-19 15:06:00|959.45|948.65|959.77|948.97|959.77|948.97|959.2|948.4|9
1650380770000|2022-04-19 15:06:10|959.87|949.07|959.87|949.07|959.87|949.07|959.87|949.07|1
1650380790000|2022-04-19 15:06:30|959.92|949.12|959.92|949.12|959.92|949.12|959.92|949.12|1
1650380800000|2022-04-19 15:06:40|959.97|949.17|960.21|949.41|960.21|949.41|959.97|949.17|4
1650380810000|2022-04-19 15:06:50|960.03|949.23|960.26|949.46|960.26|949.46|960.03|949.23|5
1650380820000|2022-04-19 15:07:00|960.55|949.75|960.55|949.75|960.55|949.75|960.55|949.75|1
1650380830000|2022-04-19 15:07:10|960.65|949.85|960.9|950.1|960.9|950.1|960.6|949.8|5
1650380850000|2022-04-19 15:07:30|960.65|949.85|960.65|949.85|960.65|949.85|960.65|949.85|1
1650380860000|2022-04-19 15:07:40|960.9|950.1|961.55|950.75|961.55|950.75|960.85|950.05|5
1650380880000|2022-04-19 15:08:00|961.37|950.57|961.05|950.25|961.37|950.57|960.9|950.1|7
1650380890000|2022-04-19 15:08:10|961.24|950.44|961.75|950.95|961.75|950.95|961.24|950.44|4
1650380900000|2022-04-19 15:08:20|961.74|950.94|961.42|950.62|961.74|950.94|961.15|950.35|8
1650380910000|2022-04-19 15:08:30|961.44|950.64|961.05|950.25|961.44|950.64|961.05|950.25|6
1650380990000|2022-04-19 15:09:50|960.9|950.1|960.9|950.1|960.9|950.1|960.9|950.1|1
1650381010000|2022-04-19 15:10:10|961.05|950.25|961.05|950.25|961.05|950.25|961.05|950.25|1
1650381020000|2022-04-19 15:10:20|960.9|950.1|961.05|950.25|961.05|950.25|960.9|950.1|2
1650381030000|2022-04-19 15:10:30|960.9|950.1|961.05|950.25|961.05|950.25|960.9|950.1|2
1650381040000|2022-04-19 15:10:40|960.9|950.1|961.05|950.25|961.05|950.25|960.9|950.1|4
1650381050000|2022-04-19 15:10:50|960.9|950.1|961.05|950.25|961.05|950.25|960.9|950.1|2
1650381060000|2022-04-19 15:11:00|960.9|950.1|961.5|950.7|961.5|950.7|960.9|950.1|5
1650381070000|2022-04-19 15:11:10|961.75|950.95|961.9|951.1|961.9|951.1|961.75|950.95|2
1650381080000|2022-04-19 15:11:20|962.01|951.21|962.08|951.28|962.2|951.4|961.9|951.1|5
1650381090000|2022-04-19 15:11:30|962.4|951.6|962.4|951.6|962.4|951.6|962.4|951.6|1
1650381100000|2022-04-19 15:11:40|962.47|951.67|963.65|952.85|963.65|952.85|962.47|951.67|4
1650381110000|2022-04-19 15:11:50|963.6|952.8|962.97|952.17|963.6|952.8|962.97|952.17|5
1650381120000|2022-04-19 15:12:00|963.15|952.35|962.97|952.17|963.17|952.37|962.9|952.1|5
1650381130000|2022-04-19 15:12:10|962.94|952.14|962.9|952.1|962.94|952.14|962.9|952.1|2
1650381140000|2022-04-19 15:12:20|962.94|952.14|962.97|952.17|962.97|952.17|962.94|952.14|3
1650381150000|2022-04-19 15:12:30|963|952.2|962.95|952.15|963|952.2|962.95|952.15|4
1650381160000|2022-04-19 15:12:40|962.99|952.19|962.99|952.19|962.99|952.19|962.95|952.15|3
1650381170000|2022-04-19 15:12:50|962.95|952.15|962.99|952.19|962.99|952.19|962.95|952.15|2
1650381180000|2022-04-19 15:13:00|962.98|952.18|963.04|952.24|963.07|952.27|962.98|952.18|7
1650381190000|2022-04-19 15:13:10|963.07|952.27|963.07|952.27|963.07|952.27|963.07|952.27|1
1650381200000|2022-04-19 15:13:20|963.04|952.24|962.99|952.19|963.31|952.51|962.95|952.15|7
1650381210000|2022-04-19 15:13:30|962.95|952.15|962.99|952.19|962.99|952.19|962.95|952.15|4
1650381220000|2022-04-19 15:13:40|963|952.2|962.95|952.15|963|952.2|962.95|952.15|3
1650381240000|2022-04-19 15:14:00|962.9|952.1|962.9|952.1|962.9|952.1|962.9|952.1|1
1650381270000|2022-04-19 15:14:30|962.05|951.25|962.05|951.25|962.05|951.25|962.05|951.25|1
1650381290000|2022-04-19 15:14:50|962.15|951.35|962.15|951.35|962.15|951.35|961.9|951.1|4
1650381300000|2022-04-19 15:15:00|962.05|951.25|962.01|951.21|962.2|951.4|962|951.2|5
1650381310000|2022-04-19 15:15:10|961.9|951.1|961.9|951.1|962|951.2|961.9|951.1|3
1650381340000|2022-04-19 15:15:40|962.1|951.3|962.15|951.35|962.15|951.35|962.1|951.3|2
1650381360000|2022-04-19 15:16:00|961.9|951.1|961.9|951.1|961.9|951.1|961.9|951.1|1
1650381410000|2022-04-19 15:16:50|961.6|950.8|961.6|950.8|961.6|950.8|961.6|950.8|1
1650381420000|2022-04-19 15:17:00|961.65|950.85|961.65|950.85|961.65|950.85|961.65|950.85|1
1650381430000|2022-04-19 15:17:10|961.6|950.8|960.8|950|961.6|950.8|960.8|950|4
1650381440000|2022-04-19 15:17:20|960.85|950.05|960.85|950.05|960.85|950.05|960.85|950.05|1
1650381450000|2022-04-19 15:17:30|960.7|949.9|959.9|949.1|960.7|949.9|959.9|949.1|4
1650381470000|2022-04-19 15:17:50|959.8|949|959.3|948.5|959.8|949|959.3|948.5|2
1650381480000|2022-04-19 15:18:00|959.8|949|958.9|948.1|959.8|949|958.9|948.1|5
1650381500000|2022-04-19 15:18:20|958.85|948.05|958.85|948.05|958.85|948.05|958.85|948.05|1
1650381510000|2022-04-19 15:18:30|958.9|948.1|958.85|948.05|958.9|948.1|958.85|948.05|2
1650381520000|2022-04-19 15:18:40|958.9|948.1|958.9|948.1|958.9|948.1|958.85|948.05|3
1650381530000|2022-04-19 15:18:50|958.85|948.05|957.9|947.1|958.85|948.05|957.9|947.1|4
1650381540000|2022-04-19 15:19:00|957.8|947|957.8|947|957.8|947|957.8|947|1
1650381550000|2022-04-19 15:19:10|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650381570000|2022-04-19 15:19:30|957.97|947.17|957.9|947.1|957.97|947.17|957.9|947.1|4
1650381610000|2022-04-19 15:20:10|957.65|946.85|956.9|946.1|957.7|946.9|956.9|946.1|5
1650381620000|2022-04-19 15:20:20|956.85|946.05|956.85|946.05|956.85|946.05|956.85|946.05|1
1650381630000|2022-04-19 15:20:30|956.97|946.17|957.4|946.6|957.4|946.6|956.9|946.1|4
1650381640000|2022-04-19 15:20:40|957.75|946.95|957.75|946.95|957.75|946.95|957.75|946.95|1
1650381650000|2022-04-19 15:20:50|957.7|946.9|957.7|946.9|957.7|946.9|957.7|946.9|1
1650381680000|2022-04-19 15:21:20|957.65|946.85|957.65|946.85|957.65|946.85|957.65|946.85|1
1650381690000|2022-04-19 15:21:30|957.7|946.9|957.7|946.9|957.7|946.9|957.7|946.9|1
1650381700000|2022-04-19 15:21:40|957.6|946.8|957.5|946.7|957.6|946.8|957.4|946.6|3
1650381710000|2022-04-19 15:21:50|956.9|946.1|955.9|945.1|956.9|946.1|955.9|945.1|5
1650381720000|2022-04-19 15:22:00|956.19|945.39|955.9|945.1|956.19|945.39|955.9|945.1|2
1650381730000|2022-04-19 15:22:10|956.8|946|956.8|946|956.91|946.11|956.8|946|3
1650381750000|2022-04-19 15:22:30|956.65|945.85|956.65|945.85|956.65|945.85|956.65|945.85|1
1650381770000|2022-04-19 15:22:50|956.7|945.9|956.7|945.9|956.7|945.9|956.7|945.9|1
1650381800000|2022-04-19 15:23:20|956.85|946.05|956.85|946.05|956.85|946.05|956.85|946.05|1
1650381830000|2022-04-19 15:23:50|956.75|945.95|956.75|945.95|956.75|945.95|956.75|945.95|1
1650381840000|2022-04-19 15:24:00|956.8|946|956.8|946|956.8|946|956.8|946|1
1650381860000|2022-04-19 15:24:20|956.75|945.95|956.75|945.95|956.75|945.95|956.75|945.95|1
1650381870000|2022-04-19 15:24:30|956.7|945.9|956.7|945.9|956.7|945.9|956.7|945.9|1
1650381890000|2022-04-19 15:24:50|956.75|945.95|956.75|945.95|956.75|945.95|956.75|945.95|1
1650381910000|2022-04-19 15:25:10|956.7|945.9|956.4|945.6|956.7|945.9|956.4|945.6|3
1650381920000|2022-04-19 15:25:20|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650381950000|2022-04-19 15:25:50|956.15|945.35|955.9|945.1|956.15|945.35|955.9|945.1|2
1650381990000|2022-04-19 15:26:30|956.04|945.24|955.9|945.1|956.04|945.24|955.9|945.1|4
1650382000000|2022-04-19 15:26:40|956.04|945.24|956.04|945.24|956.04|945.24|955.9|945.1|3
1650382010000|2022-04-19 15:26:50|956.21|945.41|956.08|945.28|956.21|945.41|956.08|945.28|2
1650382020000|2022-04-19 15:27:00|956.21|945.41|955.9|945.1|956.36|945.56|955.9|945.1|4
1650382030000|2022-04-19 15:27:10|956.15|945.35|955.9|945.1|956.15|945.35|955.9|945.1|2
1650382040000|2022-04-19 15:27:20|956.08|945.28|956.08|945.28|956.55|945.75|956.08|945.28|6
1650382050000|2022-04-19 15:27:30|955.9|945.1|956.7|945.9|956.7|945.9|955.9|945.1|2
1650382060000|2022-04-19 15:27:40|956.9|946.1|957.19|946.39|957.49|946.69|956.9|946.1|3
1650382070000|2022-04-19 15:27:50|956.9|946.1|956.9|946.1|957.19|946.39|956.9|946.1|5
1650382100000|2022-04-19 15:28:20|956.74|945.94|956.73|945.93|956.74|945.94|956.73|945.93|2
1650382110000|2022-04-19 15:28:30|956.05|945.25|956.05|945.25|956.05|945.25|956.05|945.25|1
1650382120000|2022-04-19 15:28:40|956|945.2|956|945.2|956|945.2|956|945.2|1
1650382130000|2022-04-19 15:28:50|956.1|945.3|956.1|945.3|956.1|945.3|956.1|945.3|1
1650382140000|2022-04-19 15:29:00|956.23|945.43|956.85|946.05|956.85|946.05|956.14|945.34|5
1650382150000|2022-04-19 15:29:10|956.73|945.93|956.05|945.25|956.73|945.93|956.05|945.25|4
1650382180000|2022-04-19 15:29:40|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650382210000|2022-04-19 15:30:10|955.95|945.15|955.9|945.1|955.95|945.15|955.9|945.1|2
1650382220000|2022-04-19 15:30:20|956.05|945.25|955.9|945.1|956.05|945.25|955.9|945.1|2
1650382260000|2022-04-19 15:31:00|956.15|945.35|955.9|945.1|956.15|945.35|955.9|945.1|2
1650382280000|2022-04-19 15:31:20|955.95|945.15|955.9|945.1|955.95|945.15|955.9|945.1|2
1650382290000|2022-04-19 15:31:30|956.1|945.3|955.9|945.1|956.1|945.3|955.9|945.1|2
1650382320000|2022-04-19 15:32:00|956.25|945.45|956.25|945.45|956.25|945.45|956.25|945.45|1
1650382330000|2022-04-19 15:32:10|956.75|945.95|956.75|945.95|956.75|945.95|956.75|945.95|1
1650382340000|2022-04-19 15:32:20|956.7|945.9|956.7|945.9|956.7|945.9|956.7|945.9|1
1650382370000|2022-04-19 15:32:50|956.65|945.85|956.65|945.85|956.65|945.85|956.65|945.85|1
1650382380000|2022-04-19 15:33:00|956.53|945.73|956.03|945.23|956.53|945.73|956.02|945.22|4
1650382390000|2022-04-19 15:33:10|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650382400000|2022-04-19 15:33:20|955.65|944.85|955.06|944.26|955.65|944.85|955.06|944.26|3
1650382410000|2022-04-19 15:33:30|955.56|944.76|955.05|944.25|955.56|944.76|955.05|944.25|3
1650382440000|2022-04-19 15:34:00|955|944.2|955.06|944.26|955.06|944.26|955|944.2|2
1650382480000|2022-04-19 15:34:40|955.05|944.25|955.56|944.76|955.57|944.77|955.05|944.25|7
1650382490000|2022-04-19 15:34:50|955.16|944.36|955.06|944.26|955.16|944.36|955.06|944.26|2
1650382500000|2022-04-19 15:35:00|955.11|944.31|955.4|944.6|955.4|944.6|955.11|944.31|3
1650382510000|2022-04-19 15:35:10|955.51|944.71|955.8|945|955.9|945.1|955.33|944.53|6
1650382520000|2022-04-19 15:35:20|955.53|944.73|955.46|944.66|955.53|944.73|955.46|944.66|2
1650382530000|2022-04-19 15:35:30|955.53|944.73|955.46|944.66|955.53|944.73|955.46|944.66|4
1650382540000|2022-04-19 15:35:40|955.53|944.73|955.53|944.73|955.53|944.73|955.53|944.73|1
1650382550000|2022-04-19 15:35:50|955.48|944.68|955.57|944.77|955.57|944.77|955.46|944.66|3
1650382570000|2022-04-19 15:36:10|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650382580000|2022-04-19 15:36:20|955.85|945.05|955.56|944.76|955.85|945.05|955.56|944.76|3
1650382600000|2022-04-19 15:36:40|955.05|944.25|955.05|944.25|955.05|944.25|955.05|944.25|1
1650382610000|2022-04-19 15:36:50|954.9|944.1|954.15|943.35|954.9|944.1|954.15|943.35|2
1650382620000|2022-04-19 15:37:00|954.4|943.6|954.4|943.6|954.4|943.6|954.4|943.6|1
1650382630000|2022-04-19 15:37:10|954.65|943.85|955.06|944.26|955.06|944.26|954.65|943.85|4
1650382640000|2022-04-19 15:37:20|955.22|944.42|955.22|944.42|955.22|944.42|955.22|944.42|1
1650382650000|2022-04-19 15:37:30|955.5|944.7|955.85|945.05|955.85|945.05|955.06|944.26|4
1650382660000|2022-04-19 15:37:40|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650382670000|2022-04-19 15:37:50|956.09|945.29|956.06|945.26|956.52|945.72|956.06|945.26|4
1650382690000|2022-04-19 15:38:10|955.9|945.1|956.85|946.05|956.85|946.05|955.9|945.1|2
1650382700000|2022-04-19 15:38:20|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1650382710000|2022-04-19 15:38:30|957.13|946.33|957.13|946.33|957.13|946.33|957.13|946.33|1
1650382730000|2022-04-19 15:38:50|957.58|946.78|957.58|946.78|957.58|946.78|957.58|946.78|1
1650382750000|2022-04-19 15:39:10|957.15|946.35|957.29|946.49|957.38|946.58|957.15|946.35|3
1650382760000|2022-04-19 15:39:20|957.15|946.35|957.25|946.45|957.55|946.75|957.15|946.35|5
1650382780000|2022-04-19 15:39:40|957.36|946.56|957.55|946.75|957.55|946.75|957.36|946.56|2
1650382790000|2022-04-19 15:39:50|957.75|946.95|957.9|947.1|957.9|947.1|957.75|946.95|2
1650382800000|2022-04-19 15:40:00|957.73|946.93|956.9|946.1|957.73|946.93|956.9|946.1|3
1650382820000|2022-04-19 15:40:20|957.01|946.21|956.9|946.1|957.03|946.23|956.9|946.1|3
1650382830000|2022-04-19 15:40:30|957.03|946.23|957.17|946.37|957.24|946.44|956.9|946.1|6
1650382840000|2022-04-19 15:40:40|956.9|946.1|957.18|946.38|957.18|946.38|956.9|946.1|2
1650382850000|2022-04-19 15:40:50|956.9|946.1|957.18|946.38|957.18|946.38|956.9|946.1|2
1650382860000|2022-04-19 15:41:00|957.65|946.85|957.28|946.48|957.78|946.98|957.15|946.35|10
1650382870000|2022-04-19 15:41:10|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1650382880000|2022-04-19 15:41:20|957.07|946.27|957.09|946.29|957.09|946.29|957.07|946.27|2
1650382890000|2022-04-19 15:41:30|957.38|946.58|957.28|946.48|957.38|946.58|957.28|946.48|2
1650382910000|2022-04-19 15:41:50|957.36|946.56|957.37|946.57|957.37|946.57|957.36|946.56|2
1650382920000|2022-04-19 15:42:00|957.24|946.44|957.78|946.98|957.78|946.98|957.24|946.44|5
1650382930000|2022-04-19 15:42:10|957.6|946.8|957.68|946.88|957.68|946.88|957.6|946.8|2
1650382950000|2022-04-19 15:42:30|957.67|946.87|957.85|947.05|957.85|947.05|957.67|946.87|4
1650382960000|2022-04-19 15:42:40|958.65|947.85|958.5|947.7|958.65|947.85|958.5|947.7|2
1650382970000|2022-04-19 15:42:50|958.75|947.95|958.75|947.95|958.75|947.95|958.75|947.95|1
1650382990000|2022-04-19 15:43:10|958.6|947.8|958.6|947.8|958.6|947.8|958.6|947.8|1
1650383000000|2022-04-19 15:43:20|958.65|947.85|958.65|947.85|958.65|947.85|958.65|947.85|1
1650383010000|2022-04-19 15:43:30|958.45|947.65|958.45|947.65|958.45|947.65|958.45|947.65|1
1650383030000|2022-04-19 15:43:50|958.5|947.7|958.09|947.29|958.5|947.7|958.09|947.29|3
1650383040000|2022-04-19 15:44:00|958.06|947.26|957.96|947.16|958.06|947.26|957.96|947.16|2
1650383070000|2022-04-19 15:44:30|958.09|947.29|958.09|947.29|958.09|947.29|958.09|947.29|1
1650383090000|2022-04-19 15:44:50|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650383100000|2022-04-19 15:45:00|958.01|947.21|957.9|947.1|958.12|947.32|957.9|947.1|3
1650383160000|2022-04-19 15:46:00|958.04|947.24|958.29|947.49|958.64|947.84|957.9|947.1|4
1650383170000|2022-04-19 15:46:10|958.59|947.79|958.42|947.62|958.59|947.79|958.42|947.62|2
1650383180000|2022-04-19 15:46:20|958.29|947.49|957.9|947.1|958.59|947.79|957.9|947.1|3
1650383200000|2022-04-19 15:46:40|957.97|947.17|957.97|947.17|957.97|947.17|957.97|947.17|1
1650383210000|2022-04-19 15:46:50|958.2|947.4|957.96|947.16|958.2|947.4|957.9|947.1|9
1650383220000|2022-04-19 15:47:00|957.9|947.1|957.96|947.16|957.96|947.16|957.9|947.1|2
1650383230000|2022-04-19 15:47:10|958.31|947.51|958|947.2|958.31|947.51|958|947.2|3
1650383240000|2022-04-19 15:47:20|958.45|947.65|958.45|947.65|958.45|947.65|958|947.2|3
1650383260000|2022-04-19 15:47:40|958|947.2|958|947.2|958|947.2|958|947.2|1
1650383270000|2022-04-19 15:47:50|957.9|947.1|957.9|947.1|958.19|947.39|957.9|947.1|6
1650383280000|2022-04-19 15:48:00|957.79|946.99|957.88|947.08|957.88|947.08|957.79|946.99|2
1650383310000|2022-04-19 15:48:30|957.79|946.99|957.79|946.99|957.88|947.08|957.79|946.99|3
1650383320000|2022-04-19 15:48:40|957.88|947.08|957.9|947.1|957.9|947.1|957.88|947.08|2
1650383340000|2022-04-19 15:49:00|957.85|947.05|957.9|947.1|957.9|947.1|957.85|947.05|3
1650383350000|2022-04-19 15:49:10|958.19|947.39|957.9|947.1|958.19|947.39|957.75|946.95|4
1650383360000|2022-04-19 15:49:20|957.85|947.05|957.9|947.1|957.9|947.1|957.85|947.05|2
1650383390000|2022-04-19 15:49:50|958.2|947.4|958.25|947.45|958.25|947.45|958.2|947.4|2
1650383400000|2022-04-19 15:50:00|957.9|947.1|957.9|947.1|957.9|947.1|957.75|946.95|4
1650383410000|2022-04-19 15:50:10|957.75|946.95|957.75|946.95|957.75|946.95|957.75|946.95|1
1650383430000|2022-04-19 15:50:30|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650383460000|2022-04-19 15:51:00|958.15|947.35|958.15|947.35|958.15|947.35|958.15|947.35|1
1650383470000|2022-04-19 15:51:10|958.74|947.94|958.74|947.94|958.74|947.94|958.74|947.94|1
1650383490000|2022-04-19 15:51:30|958.75|947.95|958.75|947.95|958.75|947.95|958.75|947.95|1
1650383500000|2022-04-19 15:51:40|958.74|947.94|958.75|947.95|958.75|947.95|958.74|947.94|2
1650383510000|2022-04-19 15:51:50|958.64|947.84|958.54|947.74|958.64|947.84|958.25|947.45|3
1650383530000|2022-04-19 15:52:10|958.59|947.79|958.75|947.95|958.75|947.95|958.59|947.79|2
1650383540000|2022-04-19 15:52:20|958.74|947.94|958.74|947.94|958.74|947.94|958.74|947.94|1
1650383550000|2022-04-19 15:52:30|958.29|947.49|957.9|947.1|958.29|947.49|957.9|947.1|2
1650383600000|2022-04-19 15:53:20|958.15|947.35|958.15|947.35|958.15|947.35|957.9|947.1|9
1650383610000|2022-04-19 15:53:30|957.9|947.1|958.67|947.87|958.67|947.87|957.9|947.1|3
1650383620000|2022-04-19 15:53:40|958.69|947.89|958.66|947.86|958.69|947.89|958.65|947.85|3
1650383630000|2022-04-19 15:53:50|958.65|947.85|958.65|947.85|958.65|947.85|958.65|947.85|1
1650383670000|2022-04-19 15:54:30|958.85|948.05|958.85|948.05|958.85|948.05|958.85|948.05|1
1650383690000|2022-04-19 15:54:50|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1650383700000|2022-04-19 15:55:00|958.66|947.86|958.66|947.86|958.66|947.86|958.6|947.8|3
1650383710000|2022-04-19 15:55:10|958.6|947.8|958.1|947.3|958.66|947.86|958.1|947.3|4
1650383760000|2022-04-19 15:56:00|958.11|947.31|958.9|948.1|958.9|948.1|958.11|947.31|3
1650383770000|2022-04-19 15:56:10|958.73|947.93|958.31|947.51|958.73|947.93|958.31|947.51|2
1650383780000|2022-04-19 15:56:20|958.26|947.46|958.26|947.46|958.26|947.46|958.26|947.46|1
1650383790000|2022-04-19 15:56:30|958.61|947.81|958.61|947.81|958.61|947.81|958.61|947.81|1
1650383800000|2022-04-19 15:56:40|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1650383820000|2022-04-19 15:57:00|959.06|948.26|958.95|948.15|959.06|948.26|958.95|948.15|2
1650383840000|2022-04-19 15:57:20|959|948.2|959|948.2|959|948.2|959|948.2|1
1650383870000|2022-04-19 15:57:50|959.15|948.35|959.15|948.35|959.15|948.35|959.15|948.35|1
1650383880000|2022-04-19 15:58:00|959.4|948.6|959.4|948.6|959.9|949.1|959.4|948.6|4
1650383900000|2022-04-19 15:58:20|959.65|948.85|959.9|949.1|959.9|949.1|959.65|948.85|2
1650383920000|2022-04-19 15:58:40|959.69|948.89|959.1|948.3|959.8|949|959.1|948.3|3
1650383940000|2022-04-19 15:59:00|958.9|948.1|958.4|947.6|958.9|948.1|958.4|947.6|4
1650383950000|2022-04-19 15:59:10|958.9|948.1|959.07|948.27|959.07|948.27|958.9|948.1|4
1650383960000|2022-04-19 15:59:20|959.23|948.43|958.9|948.1|959.23|948.43|958.9|948.1|5
1650383980000|2022-04-19 15:59:40|959.16|948.36|959.79|948.99|959.79|948.99|959.16|948.36|6
1650384000000|2022-04-19 16:00:00|959.65|948.85|959.5|948.7|959.65|948.85|959.48|948.68|5
1650384010000|2022-04-19 16:00:10|959.38|948.58|959.74|948.94|959.74|948.94|959.38|948.58|4
1650384020000|2022-04-19 16:00:20|959.79|948.99|959.79|948.99|959.79|948.99|959.79|948.99|1
1650384040000|2022-04-19 16:00:40|959.88|949.08|959.88|949.08|959.88|949.08|959.79|948.99|5
1650384050000|2022-04-19 16:00:50|960.04|949.24|959.9|949.1|960.26|949.46|959.9|949.1|6
1650384080000|2022-04-19 16:01:20|959.85|949.05|959.86|949.06|959.86|949.06|959.85|949.05|2
1650384100000|2022-04-19 16:01:40|959.87|949.07|959.95|949.15|959.96|949.16|959.87|949.07|4
1650384110000|2022-04-19 16:01:50|959.96|949.16|959.86|949.06|959.96|949.16|959.86|949.06|3
1650384120000|2022-04-19 16:02:00|960.05|949.25|960.17|949.37|960.25|949.45|960.05|949.25|4
1650384130000|2022-04-19 16:02:10|960.33|949.53|960.33|949.53|960.33|949.53|960.33|949.53|1
1650384140000|2022-04-19 16:02:20|960.5|949.7|960.5|949.7|960.5|949.7|960.5|949.7|1
1650384160000|2022-04-19 16:02:40|960.2|949.4|960.11|949.31|960.2|949.4|960.11|949.31|2
1650384170000|2022-04-19 16:02:50|960.22|949.42|960.22|949.42|960.22|949.42|960.22|949.42|1
1650384180000|2022-04-19 16:03:00|960.16|949.36|960.19|949.39|960.19|949.39|960.16|949.36|2
1650384190000|2022-04-19 16:03:10|960.2|949.4|960.9|950.1|961.18|950.38|960.2|949.4|7
1650384210000|2022-04-19 16:03:30|960.97|950.17|961.23|950.43|961.23|950.43|960.97|950.17|2
1650384220000|2022-04-19 16:03:40|961.17|950.37|961.17|950.37|961.17|950.37|961.17|950.37|1
1650384240000|2022-04-19 16:04:00|961.26|950.46|961.77|950.97|961.77|950.97|961.23|950.43|6
1650384250000|2022-04-19 16:04:10|961.9|951.1|961.9|951.1|961.9|951.1|961.9|951.1|1
1650384260000|2022-04-19 16:04:20|962.07|951.27|962.07|951.27|962.07|951.27|962.07|951.27|1
1650384270000|2022-04-19 16:04:30|961.94|951.14|961.9|951.1|961.94|951.14|961.73|950.93|3
1650384280000|2022-04-19 16:04:40|962.07|951.27|962.2|951.4|962.2|951.4|962.07|951.27|2
1650384290000|2022-04-19 16:04:50|962.05|951.25|962|951.2|962.05|951.25|961.9|951.1|3
1650384300000|2022-04-19 16:05:00|962.07|951.27|962.07|951.27|962.07|951.27|962.07|951.27|1
1650384310000|2022-04-19 16:05:10|962.15|951.35|962.15|951.35|962.15|951.35|962.15|951.35|1
1650384320000|2022-04-19 16:05:20|962.23|951.43|962.28|951.48|962.52|951.72|962.23|951.43|3
1650384330000|2022-04-19 16:05:30|962.68|951.88|962.68|951.88|962.68|951.88|962.68|951.88|1
1650384350000|2022-04-19 16:05:50|963.07|952.27|963.07|952.27|963.07|952.27|963.07|952.27|1
1650384360000|2022-04-19 16:06:00|963.12|952.32|963.26|952.46|963.26|952.46|963.12|952.32|3
1650384370000|2022-04-19 16:06:10|963.39|952.59|963.39|952.59|963.39|952.59|963.39|952.59|1
1650384390000|2022-04-19 16:06:30|963.65|952.85|963.65|952.85|963.65|952.85|963.65|952.85|1
1650384440000|2022-04-19 16:07:20|963.7|952.9|963.7|952.9|963.7|952.9|963.7|952.9|1
1650384470000|2022-04-19 16:07:50|963.75|952.95|963.75|952.95|963.75|952.95|963.75|952.95|1
1650384480000|2022-04-19 16:08:00|963.9|953.1|964.3|953.5|964.3|953.5|963.9|953.1|2
1650384490000|2022-04-19 16:08:10|964.52|953.72|964.51|953.71|964.8|954|964.4|953.6|6
1650384500000|2022-04-19 16:08:20|964.4|953.6|964.4|953.6|964.4|953.6|964.4|953.6|1
1650384510000|2022-04-19 16:08:30|964.51|953.71|964.62|953.82|964.62|953.82|964.5|953.7|6
1650384520000|2022-04-19 16:08:40|964.4|953.6|964.4|953.6|964.4|953.6|964.4|953.6|1
1650384550000|2022-04-19 16:09:10|964.45|953.65|964.51|953.71|964.61|953.81|964.45|953.65|6
1650384560000|2022-04-19 16:09:20|964.48|953.68|964.48|953.68|964.48|953.68|964.3|953.5|5
1650384570000|2022-04-19 16:09:30|964.51|953.71|964.51|953.71|964.51|953.71|964.51|953.71|1
1650384580000|2022-04-19 16:09:40|964.43|953.63|964.05|953.25|964.43|953.63|964.05|953.25|5
1650384600000|2022-04-19 16:10:00|963.9|953.1|963.4|952.6|963.9|953.1|963.4|952.6|4
1650384610000|2022-04-19 16:10:10|963.9|953.1|963.9|953.1|963.9|953.1|963.9|953.1|1
1650384620000|2022-04-19 16:10:20|963.85|953.05|963.85|953.05|963.85|953.05|963.85|953.05|1
1650384630000|2022-04-19 16:10:30|963.4|952.6|963.4|952.6|963.4|952.6|963.4|952.6|1
1650384660000|2022-04-19 16:11:00|962.9|952.1|962.9|952.1|963.2|952.4|962.9|952.1|3
1650384670000|2022-04-19 16:11:10|963.4|952.6|963.4|952.6|963.4|952.6|963.4|952.6|1
1650384680000|2022-04-19 16:11:20|963.23|952.43|963.39|952.59|963.83|953.03|963.23|952.43|3
1650384690000|2022-04-19 16:11:30|963.06|952.26|963.06|952.26|963.06|952.26|963.06|952.26|1
1650384700000|2022-04-19 16:11:40|963.39|952.59|963.78|952.98|963.78|952.98|963.39|952.59|2
1650384720000|2022-04-19 16:12:00|963.9|953.1|963.9|953.1|963.9|953.1|963.9|953.1|1
1650384790000|2022-04-19 16:13:10|964.08|953.28|964.11|953.31|964.11|953.31|964.08|953.28|2
1650384840000|2022-04-19 16:14:00|964.15|953.35|964.65|953.85|964.65|953.85|964.15|953.35|2
1650384850000|2022-04-19 16:14:10|964.9|954.1|965.3|954.5|965.3|954.5|964.9|954.1|4
1650384860000|2022-04-19 16:14:20|965|954.2|964.99|954.19|965.27|954.47|964.9|954.1|6
1650384870000|2022-04-19 16:14:30|965.3|954.5|965.4|954.6|965.4|954.6|965.3|954.5|2
1650384890000|2022-04-19 16:14:50|964.99|954.19|964.9|954.1|965.12|954.32|964.9|954.1|3
1650384900000|2022-04-19 16:15:00|965.09|954.29|964.9|954.1|965.09|954.29|964.9|954.1|2
1650384910000|2022-04-19 16:15:10|965.27|954.47|965.27|954.47|965.27|954.47|965.27|954.47|1
1650384930000|2022-04-19 16:15:30|964.95|954.15|965.27|954.47|965.27|954.47|964.95|954.15|2
1650384940000|2022-04-19 16:15:40|965.77|954.97|965.77|954.97|965.77|954.97|965.77|954.97|1
1650384990000|2022-04-19 16:16:30|965.89|955.09|965.89|955.09|965.89|955.09|965.89|955.09|1
1650385000000|2022-04-19 16:16:40|965.9|955.1|965.89|955.09|965.9|955.1|965.88|955.08|5
1650385050000|2022-04-19 16:17:30|965.64|954.84|964.9|954.1|965.64|954.84|964.9|954.1|3
1650385060000|2022-04-19 16:17:40|965.15|954.35|964.9|954.1|965.15|954.35|964.9|954.1|2
1650385070000|2022-04-19 16:17:50|965.35|954.55|965.35|954.55|965.35|954.55|965.35|954.55|1
1650385080000|2022-04-19 16:18:00|965.3|954.5|965.3|954.5|965.3|954.5|965.3|954.5|1
1650385090000|2022-04-19 16:18:10|965.35|954.55|965.35|954.55|965.35|954.55|965.35|954.55|1
1650385100000|2022-04-19 16:18:20|965.84|955.04|965.84|955.04|965.84|955.04|965.84|955.04|1
1650385110000|2022-04-19 16:18:30|965.98|955.18|966.23|955.43|966.23|955.43|965.88|955.08|6
1650385120000|2022-04-19 16:18:40|966.03|955.23|965.97|955.17|966.03|955.23|965.88|955.08|11
1650385130000|2022-04-19 16:18:50|965.88|955.08|966.35|955.55|966.35|955.55|965.88|955.08|2
1650385170000|2022-04-19 16:19:30|966.65|955.85|966.65|955.85|966.65|955.85|966.65|955.85|1
1650385190000|2022-04-19 16:19:50|966.75|955.95|966.75|955.95|966.9|956.1|966.75|955.95|3
1650385210000|2022-04-19 16:20:10|966.7|955.9|966.9|956.1|966.9|956.1|966.7|955.9|2
1650385230000|2022-04-19 16:20:30|966.75|955.95|966.75|955.95|966.75|955.95|966.75|955.95|1
1650385280000|2022-04-19 16:21:20|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1650385300000|2022-04-19 16:21:40|966.85|956.05|966.85|956.05|966.85|956.05|966.85|956.05|1
1650385320000|2022-04-19 16:22:00|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1650385490000|2022-04-19 16:24:50|966.65|955.85|966.55|955.75|966.65|955.85|966.55|955.75|2
1650385500000|2022-04-19 16:25:00|966.4|955.6|966.4|955.6|966.4|955.6|966.4|955.6|1
1650385520000|2022-04-19 16:25:20|966.55|955.75|966.55|955.75|966.55|955.75|966.55|955.75|1
1650385550000|2022-04-19 16:25:50|966.75|955.95|966.75|955.95|966.75|955.95|966.75|955.95|1
1650385570000|2022-04-19 16:26:10|966.8|956|966.8|956|966.8|956|966.8|956|1
1650385610000|2022-04-19 16:26:50|966.9|956.1|967.19|956.39|967.19|956.39|966.9|956.1|2
1650385630000|2022-04-19 16:27:10|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1650385650000|2022-04-19 16:27:30|967.19|956.39|966.9|956.1|967.19|956.39|966.9|956.1|3
1650385660000|2022-04-19 16:27:40|966.95|956.15|966.95|956.15|966.95|956.15|966.95|956.15|1
1650385670000|2022-04-19 16:27:50|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1650385740000|2022-04-19 16:29:00|966.95|956.15|966.9|956.1|966.95|956.15|966.9|956.1|2
1650385780000|2022-04-19 16:29:40|966.85|956.05|966.85|956.05|966.85|956.05|966.85|956.05|1
1650385790000|2022-04-19 16:29:50|966.4|955.6|966.6|955.8|966.6|955.8|966.4|955.6|3
1650385800000|2022-04-19 16:30:00|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1650385810000|2022-04-19 16:30:10|967.06|956.26|966.9|956.1|967.06|956.26|966.9|956.1|2
1650385830000|2022-04-19 16:30:30|966.85|956.05|966.85|956.05|966.85|956.05|966.85|956.05|1
1650385880000|2022-04-19 16:31:20|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1650385920000|2022-04-19 16:32:00|966.8|956|966.8|956|966.8|956|966.8|956|1
1650385950000|2022-04-19 16:32:30|966.4|955.6|965.9|955.1|966.4|955.6|965.9|955.1|3
1650385990000|2022-04-19 16:33:10|965.5|954.7|965.17|954.37|965.5|954.7|965.07|954.27|6
1650386000000|2022-04-19 16:33:20|965.7|954.9|965.7|954.9|965.7|954.9|965.7|954.9|1
1650386010000|2022-04-19 16:33:30|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1650386130000|2022-04-19 16:35:30|965.4|954.6|965.4|954.6|965.4|954.6|965.4|954.6|1
1650386140000|2022-04-19 16:35:40|965.05|954.25|964.9|954.1|965.05|954.25|964.9|954.1|2
1650386150000|2022-04-19 16:35:50|965.15|954.35|965.08|954.28|965.15|954.35|965.08|954.28|2
1650386160000|2022-04-19 16:36:00|965|954.2|964.9|954.1|965.03|954.23|964.9|954.1|4
1650386240000|2022-04-19 16:37:20|964.5|953.7|963.9|953.1|964.65|953.85|963.9|953.1|5
1650386250000|2022-04-19 16:37:30|963.4|952.6|962.9|952.1|963.4|952.6|962.53|951.73|4
1650386260000|2022-04-19 16:37:40|962.75|951.95|961.9|951.1|962.75|951.95|961.9|951.1|3
1650386270000|2022-04-19 16:37:50|962.05|951.25|961.9|951.1|962.32|951.52|961.9|951.1|6
1650386300000|2022-04-19 16:38:20|961.69|950.89|960.57|949.77|961.69|950.89|960.57|949.77|6
1650386310000|2022-04-19 16:38:30|960.12|949.32|960.57|949.77|960.75|949.95|960.07|949.27|8
1650386320000|2022-04-19 16:38:40|960.07|949.27|960.07|949.27|960.49|949.69|960.07|949.27|5
1650386330000|2022-04-19 16:38:50|960|949.2|960|949.2|960|949.2|960|949.2|1
1650386340000|2022-04-19 16:39:00|960.07|949.27|960.07|949.27|960.33|949.53|960.07|949.27|7
1650386350000|2022-04-19 16:39:10|960.2|949.4|960.85|950.05|960.85|950.05|960.2|949.4|3
1650386370000|2022-04-19 16:39:30|960.8|950|960.07|949.27|960.8|950|960.07|949.27|3
1650386380000|2022-04-19 16:39:40|959.9|949.1|959.6|948.8|959.9|949.1|959.6|948.8|3
1650386390000|2022-04-19 16:39:50|958.9|948.1|959|948.2|959|948.2|958.9|948.1|2
1650386400000|2022-04-19 16:40:00|958.95|948.15|959.6|948.8|959.6|948.8|958.95|948.15|5
1650386410000|2022-04-19 16:40:10|959.9|949.1|959.48|948.68|959.9|949.1|959.48|948.68|4
1650386420000|2022-04-19 16:40:20|959.6|948.8|960.08|949.28|960.22|949.42|959.6|948.8|6
1650386430000|2022-04-19 16:40:30|959.9|949.1|959.9|949.1|959.9|949.1|959.9|949.1|1
1650386460000|2022-04-19 16:41:00|959.85|949.05|959.1|948.3|959.85|949.05|959.1|948.3|4
1650386470000|2022-04-19 16:41:10|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1650386490000|2022-04-19 16:41:30|958.4|947.6|958.25|947.45|958.4|947.6|958.15|947.35|4
1650386500000|2022-04-19 16:41:40|958.1|947.3|958.57|947.77|958.75|947.95|958.1|947.3|6
1650386510000|2022-04-19 16:41:50|958.5|947.7|958.15|947.35|958.5|947.7|958.15|947.35|2
1650386520000|2022-04-19 16:42:00|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650386530000|2022-04-19 16:42:10|958.01|947.21|957.9|947.1|958.01|947.21|957.9|947.1|2
1650386540000|2022-04-19 16:42:20|958.28|947.48|957.9|947.1|958.28|947.48|957.9|947.1|9
1650386550000|2022-04-19 16:42:30|957.8|947|957.9|947.1|957.99|947.19|956.9|946.1|7
1650386560000|2022-04-19 16:42:40|958.04|947.24|958.09|947.29|958.58|947.78|957.9|947.1|6
1650386570000|2022-04-19 16:42:50|957.9|947.1|957.8|947|957.9|947.1|957.8|947|2
1650386580000|2022-04-19 16:43:00|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650386590000|2022-04-19 16:43:10|957.8|947|957.8|947|957.8|947|957.8|947|1
1650386620000|2022-04-19 16:43:40|957.76|946.96|956.95|946.15|957.76|946.96|956.95|946.15|6
1650386630000|2022-04-19 16:43:50|957.3|946.5|957.75|946.95|957.75|946.95|957.3|946.5|2
1650386640000|2022-04-19 16:44:00|957.8|947|957.97|947.17|957.97|947.17|957.75|946.95|6
1650386650000|2022-04-19 16:44:10|957.9|947.1|957.9|947.1|957.97|947.17|957.9|947.1|3
1650386660000|2022-04-19 16:44:20|957.97|947.17|957.9|947.1|957.97|947.17|957.9|947.1|2
1650386670000|2022-04-19 16:44:30|957.53|946.73|957.9|947.1|957.99|947.19|957.53|946.73|7
1650386680000|2022-04-19 16:44:40|957.13|946.33|957.05|946.25|957.45|946.65|956.95|946.15|6
1650386690000|2022-04-19 16:44:50|957.4|946.6|957.85|947.05|957.85|947.05|957.4|946.6|2
1650386700000|2022-04-19 16:45:00|957.7|946.9|957.7|946.9|957.7|946.9|957.7|946.9|1
1650386710000|2022-04-19 16:45:10|957.4|946.6|956.9|946.1|957.4|946.6|956.9|946.1|4
1650386720000|2022-04-19 16:45:20|957.3|946.5|956.9|946.1|957.3|946.5|956.9|946.1|2
1650386770000|2022-04-19 16:46:10|957.08|946.28|957|946.2|957.08|946.28|956.9|946.1|3
1650386780000|2022-04-19 16:46:20|957.4|946.6|957.9|947.1|957.9|947.1|957.4|946.6|2
1650386800000|2022-04-19 16:46:40|958.25|947.45|958.3|947.5|958.3|947.5|958.25|947.45|2
1650386810000|2022-04-19 16:46:50|958.8|948|958.8|948|958.8|948|958.62|947.82|7
1650386830000|2022-04-19 16:47:10|958.72|947.92|958.72|947.92|958.72|947.92|958.72|947.92|1
1650386840000|2022-04-19 16:47:20|958.9|948.1|958.9|948.1|959.2|948.4|958.9|948.1|3
1650386850000|2022-04-19 16:47:30|959.3|948.5|958.9|948.1|959.3|948.5|958.9|948.1|3
1650386870000|2022-04-19 16:47:50|959.35|948.55|959.85|949.05|959.85|949.05|959.35|948.55|2
1650386900000|2022-04-19 16:48:20|959.9|949.1|959.9|949.1|959.9|949.1|959.9|949.1|1
1650386950000|2022-04-19 16:49:10|959.8|949|959.9|949.1|959.9|949.1|959.8|949|2
1650386980000|2022-04-19 16:49:40|960.02|949.22|959.9|949.1|960.02|949.22|959.9|949.1|4
1650387050000|2022-04-19 16:50:50|960.04|949.24|960.01|949.21|960.32|949.52|960.01|949.21|4
1650387060000|2022-04-19 16:51:00|960.03|949.23|960.6|949.8|960.6|949.8|960.03|949.23|3
1650387070000|2022-04-19 16:51:10|960.65|949.85|960.65|949.85|960.65|949.85|960.65|949.85|1
1650387080000|2022-04-19 16:51:20|960.86|950.06|961.4|950.6|961.4|950.6|960.65|949.85|11
1650387090000|2022-04-19 16:51:30|961.56|950.76|961.13|950.33|961.57|950.77|961.12|950.32|4
1650387100000|2022-04-19 16:51:40|960.9|950.1|960.9|950.1|960.9|950.1|960.9|950.1|1
1650387110000|2022-04-19 16:51:50|960.8|950|960.8|950|960.8|950|960.8|950|1
1650387120000|2022-04-19 16:52:00|960.9|950.1|960.9|950.1|960.9|950.1|960.9|950.1|1
1650387150000|2022-04-19 16:52:30|960.95|950.15|960.9|950.1|960.95|950.15|960.9|950.1|4
1650387200000|2022-04-19 16:53:20|960.95|950.15|960.99|950.19|960.99|950.19|960.95|950.15|2
1650387210000|2022-04-19 16:53:30|961.65|950.85|961.65|950.85|961.65|950.85|961.65|950.85|1
1650387240000|2022-04-19 16:54:00|961.9|951.1|961.99|951.19|961.99|951.19|961.9|951.1|2
1650387250000|2022-04-19 16:54:10|962.35|951.55|962.15|951.35|962.6|951.8|962.08|951.28|4
1650387260000|2022-04-19 16:54:20|961.9|951.1|961.9|951.1|961.9|951.1|961.9|951.1|1
1650387300000|2022-04-19 16:55:00|961.71|950.91|961.9|951.1|961.9|951.1|961.71|950.91|2
1650387320000|2022-04-19 16:55:20|961.55|950.75|960.9|950.1|961.9|951.1|960.9|950.1|3
1650387340000|2022-04-19 16:55:40|960.65|949.85|960.65|949.85|960.65|949.85|960.45|949.65|4
1650387360000|2022-04-19 16:56:00|960.5|949.7|960.35|949.55|960.59|949.79|960.35|949.55|4
1650387370000|2022-04-19 16:56:10|960.3|949.5|960|949.2|960.3|949.5|959.99|949.19|3
1650387400000|2022-04-19 16:56:40|959.9|949.1|959.9|949.1|959.9|949.1|959.9|949.1|1
1650387410000|2022-04-19 16:56:50|959.7|948.9|959.7|948.9|959.7|948.9|959.65|948.85|3
1650387420000|2022-04-19 16:57:00|959.9|949.1|959.9|949.1|959.9|949.1|959.7|948.9|4
1650387440000|2022-04-19 16:57:20|959.75|948.95|959.75|948.95|959.75|948.95|959.75|948.95|1
1650387470000|2022-04-19 16:57:50|959.6|948.8|959.6|948.8|959.6|948.8|959.6|948.8|1
1650387480000|2022-04-19 16:58:00|959.5|948.7|959.5|948.7|959.5|948.7|959.5|948.7|1
1650387490000|2022-04-19 16:58:10|959.6|948.8|959.6|948.8|959.6|948.8|959.6|948.8|1
1650387510000|2022-04-19 16:58:30|959.65|948.85|959.65|948.85|959.65|948.85|959.65|948.85|1
1650387520000|2022-04-19 16:58:40|959.7|948.9|959.9|949.1|959.9|949.1|959.7|948.9|2
1650387530000|2022-04-19 16:58:50|960.21|949.41|960.21|949.41|960.21|949.41|960.21|949.41|1
1650387540000|2022-04-19 16:59:00|959.9|949.1|959.9|949.1|959.9|949.1|959.9|949.1|1
1650387570000|2022-04-19 16:59:30|959.93|949.13|959.9|949.1|959.93|949.13|959.9|949.1|2
1650387600000|2022-04-19 17:00:00|959.79|948.99|959.38|948.58|959.79|948.99|959.38|948.58|2
1650387610000|2022-04-19 17:00:10|959.15|948.35|959.15|948.35|959.15|948.35|959.15|948.35|1
1650387630000|2022-04-19 17:00:30|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1650387640000|2022-04-19 17:00:40|959.23|948.43|959.23|948.43|959.23|948.43|959.23|948.43|1
1650387650000|2022-04-19 17:00:50|959.15|948.35|959.15|948.35|959.15|948.35|959.15|948.35|1
1650387660000|2022-04-19 17:01:00|959.23|948.43|959.25|948.45|959.34|948.54|959.23|948.43|4
1650387670000|2022-04-19 17:01:10|959.34|948.54|959.34|948.54|959.34|948.54|959.34|948.54|1
1650387680000|2022-04-19 17:01:20|959.35|948.55|959.37|948.57|959.4|948.6|959.35|948.55|4
1650387690000|2022-04-19 17:01:30|959.23|948.43|959.23|948.43|959.23|948.43|959.23|948.43|1
1650387730000|2022-04-19 17:02:10|959.13|948.33|959.13|948.33|959.13|948.33|959.13|948.33|1
1650387750000|2022-04-19 17:02:30|958.91|948.11|958.91|948.11|958.91|948.11|958.91|948.11|1
1650387770000|2022-04-19 17:02:50|959.06|948.26|959.1|948.3|959.23|948.43|959.06|948.26|6
1650387780000|2022-04-19 17:03:00|959.17|948.37|959.15|948.35|959.23|948.43|959.06|948.26|6
1650387790000|2022-04-19 17:03:10|959.4|948.6|959.45|948.65|959.45|948.65|959.4|948.6|2
1650387810000|2022-04-19 17:03:30|959.4|948.6|959.4|948.6|959.4|948.6|959.4|948.6|1
1650387830000|2022-04-19 17:03:50|959.5|948.7|959.5|948.7|959.5|948.7|959.5|948.7|1
1650387840000|2022-04-19 17:04:00|959.45|948.65|959.45|948.65|959.45|948.65|959.45|948.65|1
1650387850000|2022-04-19 17:04:10|959.5|948.7|959.25|948.45|959.5|948.7|959.25|948.45|5
1650387860000|2022-04-19 17:04:20|959.43|948.63|959.29|948.49|959.43|948.63|959.28|948.48|3
1650387870000|2022-04-19 17:04:30|959.62|948.82|959.72|948.92|959.72|948.92|959.62|948.82|2
1650387880000|2022-04-19 17:04:40|959.73|948.93|959.73|948.93|959.73|948.93|959.73|948.93|1
1650387960000|2022-04-19 17:06:00|959.9|949.1|959.9|949.1|959.9|949.1|959.9|949.1|1
1650388020000|2022-04-19 17:07:00|959.25|948.45|959.52|948.72|959.52|948.72|959.25|948.45|4
1650388030000|2022-04-19 17:07:10|959.25|948.45|958.4|947.6|959.25|948.45|958.4|947.6|4
1650388050000|2022-04-19 17:07:30|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650388060000|2022-04-19 17:07:40|957.8|947|957.85|947.05|957.85|947.05|957.8|947|2
1650388080000|2022-04-19 17:08:00|957.8|947|957.8|947|957.8|947|957.8|947|1
1650388090000|2022-04-19 17:08:10|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650388170000|2022-04-19 17:09:30|957.45|946.65|957.45|946.65|957.45|946.65|957.45|946.65|1
1650388180000|2022-04-19 17:09:40|956.94|946.14|956.9|946.1|956.94|946.14|956.9|946.1|2
1650388190000|2022-04-19 17:09:50|956.66|945.86|956.9|946.1|956.9|946.1|956.66|945.86|2
1650388200000|2022-04-19 17:10:00|956.65|945.85|956.1|945.3|956.65|945.85|955.79|944.99|7
1650388210000|2022-04-19 17:10:10|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650388230000|2022-04-19 17:10:30|956.4|945.6|955.9|945.1|956.4|945.6|955.9|945.1|3
1650388240000|2022-04-19 17:10:40|956.25|945.45|956.1|945.3|956.3|945.5|956.1|945.3|3
1650388250000|2022-04-19 17:10:50|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650388260000|2022-04-19 17:11:00|956|945.2|956.2|945.4|956.2|945.4|956|945.2|2
1650388270000|2022-04-19 17:11:10|956.82|946.02|956.67|945.87|956.82|946.02|956.67|945.87|2
1650388290000|2022-04-19 17:11:30|956.7|945.9|956.7|945.9|956.7|945.9|956.7|945.9|1
1650388300000|2022-04-19 17:11:40|956.75|945.95|956.75|945.95|956.75|945.95|956.75|945.95|1
1650388320000|2022-04-19 17:12:00|956.57|945.77|956.12|945.32|956.57|945.77|955.9|945.1|4
1650388330000|2022-04-19 17:12:10|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650388340000|2022-04-19 17:12:20|956.07|945.27|956.17|945.37|956.17|945.37|956.07|945.27|2
1650388350000|2022-04-19 17:12:30|956.52|945.72|956.52|945.72|956.52|945.72|956.52|945.72|1
1650388380000|2022-04-19 17:13:00|956.37|945.57|956.37|945.57|956.37|945.57|956.37|945.57|1
1650388390000|2022-04-19 17:13:10|956.27|945.47|956.07|945.27|956.27|945.47|956.07|945.27|2
1650388400000|2022-04-19 17:13:20|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650388410000|2022-04-19 17:13:30|955.78|944.98|955.2|944.4|955.78|944.98|955.2|944.4|3
1650388420000|2022-04-19 17:13:40|955.7|944.9|955.85|945.05|955.85|945.05|955.7|944.9|2
1650388440000|2022-04-19 17:14:00|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650388470000|2022-04-19 17:14:30|955.4|944.6|955.4|944.6|955.4|944.6|955.4|944.6|1
1650388480000|2022-04-19 17:14:40|955.35|944.55|955.35|944.55|955.35|944.55|955.35|944.55|1
1650388540000|2022-04-19 17:15:40|955.3|944.5|955.3|944.5|955.3|944.5|955.3|944.5|1
1650388550000|2022-04-19 17:15:50|955.55|944.75|955.55|944.75|955.55|944.75|955.55|944.75|1
1650388620000|2022-04-19 17:17:00|955.45|944.65|955.45|944.65|955.45|944.65|955.45|944.65|1
1650388670000|2022-04-19 17:17:50|955.8|945|955.8|945|955.8|945|955.8|945|1
1650388680000|2022-04-19 17:18:00|955.85|945.05|955.85|945.05|955.85|945.05|955.85|945.05|1
1650388740000|2022-04-19 17:19:00|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650388800000|2022-04-19 17:20:00|956.02|945.22|956.16|945.36|956.16|945.36|956.02|945.22|2
1650388810000|2022-04-19 17:20:10|956.17|945.37|956.28|945.48|956.32|945.52|956.17|945.37|5
1650388830000|2022-04-19 17:20:30|956.29|945.49|956.46|945.66|956.46|945.66|956.29|945.49|2
1650388850000|2022-04-19 17:20:50|956.73|945.93|956.73|945.93|956.73|945.93|956.73|945.93|1
1650388860000|2022-04-19 17:21:00|956.8|946|956.9|946.1|956.9|946.1|956.73|945.93|3
1650388890000|2022-04-19 17:21:30|956.55|945.75|956|945.2|956.55|945.75|956|945.2|3
1650388920000|2022-04-19 17:22:00|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650388990000|2022-04-19 17:23:10|956.01|945.21|955.9|945.1|956.01|945.21|955.9|945.1|2
1650389040000|2022-04-19 17:24:00|955.85|945.05|955.85|945.05|955.85|945.05|955.85|945.05|1
1650389120000|2022-04-19 17:25:20|955.75|944.95|955.75|944.95|955.75|944.95|955.75|944.95|1
1650389140000|2022-04-19 17:25:40|955.65|944.85|955.6|944.8|955.65|944.85|955.6|944.8|2
1650389150000|2022-04-19 17:25:50|955.5|944.7|955.5|944.7|955.5|944.7|955.5|944.7|1
1650389160000|2022-04-19 17:26:00|955.8|945|955.55|944.75|955.8|945|955.55|944.75|2
1650389170000|2022-04-19 17:26:10|955.65|944.85|955.6|944.8|955.65|944.85|955.6|944.8|2
1650389200000|2022-04-19 17:26:40|955.65|944.85|955.6|944.8|955.65|944.85|955.6|944.8|2
1650389210000|2022-04-19 17:26:50|955.48|944.68|955.06|944.26|955.48|944.68|955.06|944.26|4
1650389220000|2022-04-19 17:27:00|954.97|944.17|953.9|943.1|954.97|944.17|953.9|943.1|7
1650389230000|2022-04-19 17:27:10|953.45|942.65|952.8|942|953.45|942.65|952.4|941.6|6
1650389240000|2022-04-19 17:27:20|952.9|942.1|952.97|942.17|952.97|942.17|952.9|942.1|2
1650389250000|2022-04-19 17:27:30|952.98|942.18|953.9|943.1|953.9|943.1|952.97|942.17|5
1650389280000|2022-04-19 17:28:00|954|943.2|954.56|943.76|954.56|943.76|954|943.2|3
1650389290000|2022-04-19 17:28:10|954.85|944.05|954.11|943.31|954.85|944.05|954.11|943.31|5
1650389300000|2022-04-19 17:28:20|954.36|943.56|954.8|944|954.8|944|954.36|943.56|3
1650389310000|2022-04-19 17:28:30|954.9|944.1|954.18|943.38|954.9|944.1|954.18|943.38|3
1650389320000|2022-04-19 17:28:40|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650389330000|2022-04-19 17:28:50|953.53|942.73|952.4|941.6|953.53|942.73|952.25|941.45|11
1650389340000|2022-04-19 17:29:00|952.15|941.35|952|941.2|952.15|941.35|952|941.2|2
1650389350000|2022-04-19 17:29:10|951.9|941.1|952.4|941.6|952.4|941.6|951.9|941.1|3
1650389360000|2022-04-19 17:29:20|952.52|941.72|953.02|942.22|953.02|942.22|952.52|941.72|2
1650389370000|2022-04-19 17:29:30|952.9|942.1|953.11|942.31|953.11|942.31|952.9|942.1|3
1650389380000|2022-04-19 17:29:40|952.95|942.15|952.95|942.15|953.04|942.24|952.95|942.15|3
1650389390000|2022-04-19 17:29:50|953.11|942.31|953.75|942.95|953.75|942.95|953.07|942.27|5
1650389400000|2022-04-19 17:30:00|953.85|943.05|953.9|943.1|953.9|943.1|953.85|943.05|2
1650389410000|2022-04-19 17:30:10|954.03|943.23|953.9|943.1|954.03|943.23|953.9|943.1|2
1650389420000|2022-04-19 17:30:20|954|943.2|954|943.2|954|943.2|954|943.2|1
1650389430000|2022-04-19 17:30:30|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650389450000|2022-04-19 17:30:50|953.96|943.16|953.9|943.1|953.96|943.16|953.9|943.1|2
1650389460000|2022-04-19 17:31:00|953.95|943.15|953.95|943.15|953.95|943.15|953.95|943.15|1
1650389490000|2022-04-19 17:31:30|953.97|943.17|954.66|943.86|954.66|943.86|953.97|943.17|6
1650389500000|2022-04-19 17:31:40|954.52|943.72|954.02|943.22|954.52|943.72|954.02|943.22|2
1650389520000|2022-04-19 17:32:00|953.95|943.15|953.95|943.15|953.95|943.15|953.95|943.15|1
1650389540000|2022-04-19 17:32:20|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650389560000|2022-04-19 17:32:40|953.59|942.79|953.69|942.89|953.69|942.89|953.59|942.79|2
1650389570000|2022-04-19 17:32:50|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650389590000|2022-04-19 17:33:10|953.53|942.73|953.05|942.25|953.53|942.73|953.05|942.25|2
1650389600000|2022-04-19 17:33:20|953.5|942.7|953.4|942.6|953.9|943.1|953.4|942.6|4
1650389610000|2022-04-19 17:33:30|953.23|942.43|953.4|942.6|953.4|942.6|953.23|942.43|4
1650389640000|2022-04-19 17:34:00|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650389660000|2022-04-19 17:34:20|953.65|942.85|953.65|942.85|953.9|943.1|953.65|942.85|3
1650389670000|2022-04-19 17:34:30|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650389680000|2022-04-19 17:34:40|953.65|942.85|953|942.2|953.65|942.85|953|942.2|3
1650389700000|2022-04-19 17:35:00|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1650389760000|2022-04-19 17:36:00|953.27|942.47|953.27|942.47|953.27|942.47|953.27|942.47|1
1650389790000|2022-04-19 17:36:30|953.19|942.39|953.4|942.6|953.74|942.94|953.19|942.39|3
1650389800000|2022-04-19 17:36:40|953.47|942.67|953.47|942.67|953.47|942.67|953.47|942.67|1
1650389810000|2022-04-19 17:36:50|953.4|942.6|953.4|942.6|953.4|942.6|953.4|942.6|1
1650389830000|2022-04-19 17:37:10|953.18|942.38|952.9|942.1|953.19|942.39|952.9|942.1|4
1650389840000|2022-04-19 17:37:20|952.95|942.15|952.95|942.15|952.95|942.15|952.95|942.15|1
1650389850000|2022-04-19 17:37:30|953.18|942.38|953.4|942.6|953.4|942.6|953.18|942.38|2
1650389880000|2022-04-19 17:38:00|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650389930000|2022-04-19 17:38:50|954.01|943.21|954.01|943.21|954.01|943.21|954.01|943.21|1
1650389940000|2022-04-19 17:39:00|954.51|943.71|954.51|943.71|954.51|943.71|954.51|943.71|1
1650389960000|2022-04-19 17:39:20|954.8|944|954.8|944|954.8|944|954.8|944|1
1650390000000|2022-04-19 17:40:00|954.65|943.85|954.65|943.85|954.65|943.85|954.65|943.85|1
1650390030000|2022-04-19 17:40:30|954.75|943.95|954.75|943.95|954.75|943.95|954.75|943.95|1
1650390050000|2022-04-19 17:40:50|954.65|943.85|954.65|943.85|954.65|943.85|954.65|943.85|1
1650390090000|2022-04-19 17:41:30|954.8|944|954.8|944|954.8|944|954.8|944|1
1650390120000|2022-04-19 17:42:00|954.9|944.1|954.9|944.1|955.31|944.51|954.9|944.1|6
1650390140000|2022-04-19 17:42:20|955.15|944.35|955.15|944.35|955.15|944.35|955.15|944.35|1
1650390180000|2022-04-19 17:43:00|954.9|944.1|954.4|943.6|954.9|944.1|954.4|943.6|3
1650390190000|2022-04-19 17:43:10|953.9|943.1|953.9|943.1|954.28|943.48|953.9|943.1|11
1650390270000|2022-04-19 17:44:30|953.65|942.85|953.15|942.35|953.65|942.85|953.15|942.35|2
1650390290000|2022-04-19 17:44:50|952.95|942.15|952.95|942.15|952.95|942.15|952.95|942.15|1
1650390320000|2022-04-19 17:45:20|953.26|942.46|953.26|942.46|953.26|942.46|953.26|942.46|1
1650390330000|2022-04-19 17:45:30|953.76|942.96|953.26|942.46|953.76|942.96|953.26|942.46|4
1650390340000|2022-04-19 17:45:40|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1650390390000|2022-04-19 17:46:30|953.26|942.46|953.26|942.46|953.26|942.46|953.26|942.46|1
1650390400000|2022-04-19 17:46:40|953.4|942.6|953.4|942.6|953.4|942.6|953.4|942.6|1
1650390420000|2022-04-19 17:47:00|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650390500000|2022-04-19 17:48:20|954.02|943.22|954.15|943.35|954.15|943.35|954.02|943.22|3
1650390520000|2022-04-19 17:48:40|954.75|943.95|954.75|943.95|954.75|943.95|954.75|943.95|1
1650390540000|2022-04-19 17:49:00|954.8|944|954.9|944.1|954.9|944.1|954.8|944|2
1650390550000|2022-04-19 17:49:10|955.75|944.95|955.75|944.95|955.75|944.95|955.75|944.95|1
1650390560000|2022-04-19 17:49:20|955.7|944.9|955.7|944.9|955.7|944.9|955.7|944.9|1
1650390580000|2022-04-19 17:49:40|955.65|944.85|955.61|944.81|955.65|944.85|955.61|944.81|2
1650390620000|2022-04-19 17:50:20|955.75|944.95|955.75|944.95|955.75|944.95|955.75|944.95|1
1650390640000|2022-04-19 17:50:40|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650390650000|2022-04-19 17:50:50|956.4|945.6|956.16|945.36|956.4|945.6|956.05|945.25|4
1650390660000|2022-04-19 17:51:00|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650390680000|2022-04-19 17:51:20|955.65|944.85|955.9|945.1|955.9|945.1|955.65|944.85|2
1650390700000|2022-04-19 17:51:40|955.6|944.8|955.1|944.3|955.6|944.8|955.1|944.3|2
1650390710000|2022-04-19 17:51:50|955|944.2|955|944.2|955|944.2|955|944.2|1
1650390720000|2022-04-19 17:52:00|954.95|944.15|954.9|944.1|954.95|944.15|954.9|944.1|2
1650390770000|2022-04-19 17:52:50|955.1|944.3|955.29|944.49|955.3|944.5|955.1|944.3|4
1650390780000|2022-04-19 17:53:00|955.28|944.48|955|944.2|955.28|944.48|955|944.2|3
1650390790000|2022-04-19 17:53:10|955.39|944.59|955.39|944.59|955.39|944.59|955.39|944.59|1
1650390800000|2022-04-19 17:53:20|955.79|944.99|955.79|944.99|955.79|944.99|955.79|944.99|1
1650390810000|2022-04-19 17:53:30|955.39|944.59|955.13|944.33|955.4|944.6|955.13|944.33|5
1650390840000|2022-04-19 17:54:00|954.95|944.15|954.95|944.15|954.95|944.15|954.95|944.15|1
1650390880000|2022-04-19 17:54:40|955.16|944.36|955.16|944.36|955.16|944.36|955.16|944.36|1
1650390900000|2022-04-19 17:55:00|955.4|944.6|955.5|944.7|955.5|944.7|955.4|944.6|2
1650390910000|2022-04-19 17:55:10|955.67|944.87|955.6|944.8|955.67|944.87|955.6|944.8|2
1650390920000|2022-04-19 17:55:20|955.38|944.58|955.6|944.8|955.67|944.87|955.38|944.58|3
1650390930000|2022-04-19 17:55:30|955.67|944.87|955.59|944.79|955.67|944.87|955.44|944.64|4
1650390960000|2022-04-19 17:56:00|955.45|944.65|955.45|944.65|955.45|944.65|955.45|944.65|1
1650390970000|2022-04-19 17:56:10|955.4|944.6|955.4|944.6|955.4|944.6|955.4|944.6|1
1650390990000|2022-04-19 17:56:30|955|944.2|955|944.2|955|944.2|955|944.2|1
1650391040000|2022-04-19 17:57:20|955.3|944.5|955.3|944.5|955.3|944.5|955.3|944.5|1
1650391140000|2022-04-19 17:59:00|955.25|944.45|955.69|944.89|955.7|944.9|955.25|944.45|3
1650391150000|2022-04-19 17:59:10|955.19|944.39|955.19|944.39|955.28|944.48|955.14|944.34|4
1650391180000|2022-04-19 17:59:40|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650391210000|2022-04-19 18:00:10|955.1|944.3|955.74|944.94|955.75|944.95|955.1|944.3|5
1650391220000|2022-04-19 18:00:20|955.75|944.95|955.79|944.99|955.79|944.99|955.74|944.94|5
1650391230000|2022-04-19 18:00:30|955.8|945|955.79|944.99|955.8|945|955.79|944.99|6
1650391250000|2022-04-19 18:00:50|955.8|945|955.8|945|955.8|945|955.79|944.99|7
1650391260000|2022-04-19 18:01:00|955.79|944.99|955.8|945|955.8|945|955.79|944.99|4
1650391280000|2022-04-19 18:01:20|955.85|945.05|955.9|945.1|955.9|945.1|955.85|945.05|2
1650391320000|2022-04-19 18:02:00|955.99|945.19|956.13|945.33|956.13|945.33|955.99|945.19|3
1650391330000|2022-04-19 18:02:10|956.17|945.37|956|945.2|956.17|945.37|956|945.2|2
1650391350000|2022-04-19 18:02:30|956.07|945.27|956.07|945.27|956.07|945.27|956.07|945.27|1
1650391360000|2022-04-19 18:02:40|955.95|945.15|955.94|945.14|955.95|945.15|955.94|945.14|4
1650391370000|2022-04-19 18:02:50|955.95|945.15|955.94|945.14|955.95|945.15|955.94|945.14|8
1650391380000|2022-04-19 18:03:00|955.95|945.15|955.89|945.09|955.95|945.15|955.89|945.09|7
1650391390000|2022-04-19 18:03:10|955.9|945.1|955.79|944.99|955.9|945.1|955.79|944.99|7
1650391400000|2022-04-19 18:03:20|955.55|944.75|955.55|944.75|955.55|944.75|955.55|944.75|1
1650391410000|2022-04-19 18:03:30|955.15|944.35|955.15|944.35|955.15|944.35|955.15|944.35|1
1650391440000|2022-04-19 18:04:00|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650391510000|2022-04-19 18:05:10|955.29|944.49|955.29|944.49|955.64|944.84|955.29|944.49|3
1650391520000|2022-04-19 18:05:20|955.41|944.61|955.41|944.61|955.41|944.61|955.41|944.61|1
1650391530000|2022-04-19 18:05:30|955.61|944.81|955.69|944.89|955.69|944.89|955.61|944.81|2
1650391540000|2022-04-19 18:05:40|955.75|944.95|955.75|944.95|955.75|944.95|955.75|944.95|1
1650391550000|2022-04-19 18:05:50|955.76|944.96|955.76|944.96|955.76|944.96|955.75|944.95|7
1650391560000|2022-04-19 18:06:00|955.75|944.95|955.76|944.96|955.76|944.96|955.75|944.95|10
1650391570000|2022-04-19 18:06:10|955.75|944.95|955.79|944.99|955.79|944.99|955.75|944.95|8
1650391580000|2022-04-19 18:06:20|955.8|945|955.75|944.95|955.8|945|955.75|944.95|3
1650391590000|2022-04-19 18:06:30|955.79|944.99|955.79|944.99|955.79|944.99|955.79|944.99|1
1650391600000|2022-04-19 18:06:40|955.66|944.86|955.66|944.86|955.66|944.86|955.66|944.86|1
1650391620000|2022-04-19 18:07:00|955|944.2|955|944.2|955|944.2|955|944.2|1
1650391630000|2022-04-19 18:07:10|954.9|944.1|954.05|943.25|954.9|944.1|954.05|943.25|3
1650391640000|2022-04-19 18:07:20|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650391680000|2022-04-19 18:08:00|954.3|943.5|954.4|943.6|954.4|943.6|954.3|943.5|2
1650391690000|2022-04-19 18:08:10|954.9|944.1|954.1|943.3|954.9|944.1|954.1|943.3|3
1650391700000|2022-04-19 18:08:20|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650391710000|2022-04-19 18:08:30|954|943.2|954|943.2|954|943.2|954|943.2|1
1650391720000|2022-04-19 18:08:40|954.4|943.6|954.9|944.1|954.9|944.1|954.4|943.6|2
1650391750000|2022-04-19 18:09:10|954.76|943.96|954.76|943.96|954.76|943.96|954.76|943.96|1
1650391760000|2022-04-19 18:09:20|954.67|943.87|954.67|943.87|954.67|943.87|954.67|943.87|1
1650391770000|2022-04-19 18:09:30|954.17|943.37|954.17|943.37|954.17|943.37|954.17|943.37|1
1650391790000|2022-04-19 18:09:50|954.67|943.87|954.9|944.1|954.9|944.1|954.57|943.77|4
1650391810000|2022-04-19 18:10:10|954.76|943.96|954.67|943.87|954.76|943.96|954.67|943.87|4
1650391830000|2022-04-19 18:10:30|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650391850000|2022-04-19 18:10:50|954.76|943.96|954.67|943.87|954.76|943.96|954.22|943.42|4
1650391860000|2022-04-19 18:11:00|954.7|943.9|954.4|943.6|954.7|943.9|954.4|943.6|4
1650391870000|2022-04-19 18:11:10|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650391920000|2022-04-19 18:12:00|953.55|942.75|953.55|942.75|953.55|942.75|953.55|942.75|1
1650391930000|2022-04-19 18:12:10|953.4|942.6|953.4|942.6|953.4|942.6|953.4|942.6|1
1650391950000|2022-04-19 18:12:30|953.3|942.5|953.8|943|953.8|943|953.3|942.5|2
1650391960000|2022-04-19 18:12:40|953.85|943.05|953.85|943.05|953.85|943.05|953.85|943.05|1
1650391980000|2022-04-19 18:13:00|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650392010000|2022-04-19 18:13:30|953.75|942.95|953.75|942.95|953.75|942.95|953.75|942.95|1
1650392040000|2022-04-19 18:14:00|953.9|943.1|954.8|944|954.8|944|953.9|943.1|2
1650392060000|2022-04-19 18:14:20|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650392100000|2022-04-19 18:15:00|954.57|943.77|954.57|943.77|954.57|943.77|954.57|943.77|1
1650392130000|2022-04-19 18:15:30|954.59|943.79|954.82|944.02|954.82|944.02|954.59|943.79|2
1650392140000|2022-04-19 18:15:40|954.67|943.87|954.75|943.95|954.75|943.95|954.63|943.83|4
1650392150000|2022-04-19 18:15:50|954.63|943.83|953.9|943.1|954.75|943.95|953.9|943.1|6
1650392200000|2022-04-19 18:16:40|954.2|943.4|954.75|943.95|954.75|943.95|954.2|943.4|2
1650392210000|2022-04-19 18:16:50|954.65|943.85|954.75|943.95|954.75|943.95|954.65|943.85|2
1650392220000|2022-04-19 18:17:00|954.65|943.85|953.9|943.1|954.65|943.85|953.9|943.1|2
1650392290000|2022-04-19 18:18:10|953.95|943.15|954.19|943.39|954.19|943.39|953.95|943.15|2
1650392340000|2022-04-19 18:19:00|954.04|943.24|953.9|943.1|954.05|943.25|953.75|942.95|5
1650392360000|2022-04-19 18:19:20|953.97|943.17|953.97|943.17|953.97|943.17|953.97|943.17|1
1650392370000|2022-04-19 18:19:30|953.92|943.12|953.97|943.17|953.97|943.17|953.92|943.12|2
1650392390000|2022-04-19 18:19:50|953.92|943.12|953.92|943.12|953.92|943.12|953.92|943.12|1
1650392400000|2022-04-19 18:20:00|953.4|942.6|953.5|942.7|953.5|942.7|953.4|942.6|2
1650392410000|2022-04-19 18:20:10|953.9|943.1|953.93|943.13|953.97|943.17|953.9|943.1|3
1650392420000|2022-04-19 18:20:20|953.97|943.17|953.97|943.17|953.97|943.17|953.92|943.12|3
1650392430000|2022-04-19 18:20:30|953.77|942.97|953.97|943.17|953.97|943.17|953.77|942.97|9
1650392460000|2022-04-19 18:21:00|954.25|943.45|954.25|943.45|954.25|943.45|954.25|943.45|1
1650392480000|2022-04-19 18:21:20|954.28|943.48|954.28|943.48|954.28|943.48|954.28|943.48|1
1650392500000|2022-04-19 18:21:40|954.4|943.6|954.4|943.6|954.4|943.6|954.4|943.6|1
1650392510000|2022-04-19 18:21:50|954.44|943.64|954.44|943.64|954.44|943.64|954.44|943.64|1
1650392540000|2022-04-19 18:22:20|954.94|944.14|954.94|944.14|954.94|944.14|954.94|944.14|1
1650392610000|2022-04-19 18:23:30|955.1|944.3|955.1|944.3|955.1|944.3|955.1|944.3|1
1650392620000|2022-04-19 18:23:40|955.05|944.25|955.05|944.25|955.05|944.25|955.05|944.25|1
1650392640000|2022-04-19 18:24:00|954.9|944.1|954.9|944.1|954.95|944.15|954.9|944.1|4
1650392670000|2022-04-19 18:24:30|955.15|944.35|955.75|944.95|955.75|944.95|955.15|944.35|3
1650392680000|2022-04-19 18:24:40|955.66|944.86|955.75|944.95|955.75|944.95|955.66|944.86|2
1650392700000|2022-04-19 18:25:00|955.29|944.49|955.29|944.49|955.29|944.49|955.21|944.41|3
1650392710000|2022-04-19 18:25:10|955.34|944.54|954.9|944.1|955.34|944.54|954.9|944.1|3
1650392730000|2022-04-19 18:25:30|954.79|943.99|954.79|943.99|954.79|943.99|954.79|943.99|1
1650392740000|2022-04-19 18:25:40|954.65|943.85|954.61|943.81|954.65|943.85|954.61|943.81|2
1650392760000|2022-04-19 18:26:00|954.68|943.88|954.61|943.81|954.68|943.88|954.61|943.81|2
1650392770000|2022-04-19 18:26:10|954.65|943.85|954.61|943.81|954.65|943.85|954.61|943.81|2
1650392790000|2022-04-19 18:26:30|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650392810000|2022-04-19 18:26:50|955|944.2|955.23|944.43|955.29|944.49|955|944.2|6
1650392820000|2022-04-19 18:27:00|955.48|944.68|955.79|944.99|955.79|944.99|955.48|944.68|3
1650392860000|2022-04-19 18:27:40|955.54|944.74|954.95|944.15|955.54|944.74|954.95|944.15|5
1650392870000|2022-04-19 18:27:50|955.29|944.49|955.29|944.49|955.29|944.49|955.29|944.49|1
1650392880000|2022-04-19 18:28:00|955.15|944.35|955.29|944.49|955.29|944.49|955.15|944.35|2
1650392900000|2022-04-19 18:28:20|955.79|944.99|955.79|944.99|955.79|944.99|955.79|944.99|1
1650392920000|2022-04-19 18:28:40|955.51|944.71|955.79|944.99|955.79|944.99|955.51|944.71|3
1650392930000|2022-04-19 18:28:50|955.8|945|955.79|944.99|955.8|945|955.79|944.99|2
1650392940000|2022-04-19 18:29:00|955.85|945.05|955.85|945.05|955.85|945.05|955.85|945.05|1
1650392950000|2022-04-19 18:29:10|955.9|945.1|955.9|945.1|956.5|945.7|955.9|945.1|3
1650392960000|2022-04-19 18:29:20|956.55|945.75|955.9|945.1|956.75|945.95|955.9|945.1|5
1650392970000|2022-04-19 18:29:30|956.6|945.8|955.9|945.1|956.6|945.8|955.9|945.1|4
1650392980000|2022-04-19 18:29:40|956.09|945.29|956.09|945.29|956.09|945.29|956.09|945.29|1
1650392990000|2022-04-19 18:29:50|956.21|945.41|956.09|945.29|956.21|945.41|956.09|945.29|2
1650393000000|2022-04-19 18:30:00|956.14|945.34|956.14|945.34|956.14|945.34|956.14|945.34|1
1650393010000|2022-04-19 18:30:10|956.19|945.39|956.9|946.1|956.9|946.1|956.19|945.39|4
1650393030000|2022-04-19 18:30:30|956.69|945.89|956.9|946.1|956.9|946.1|956.69|945.89|2
1650393070000|2022-04-19 18:31:10|957.4|946.6|957.47|946.67|957.67|946.87|957.27|946.47|5
1650393080000|2022-04-19 18:31:20|957.61|946.81|957.61|946.81|957.61|946.81|957.61|946.81|1
1650393090000|2022-04-19 18:31:30|957.3|946.5|957.1|946.3|957.3|946.5|957.1|946.3|2
1650393100000|2022-04-19 18:31:40|956.9|946.1|956.9|946.1|956.9|946.1|956.84|946.04|3
1650393110000|2022-04-19 18:31:50|956.8|946|956.8|946|956.8|946|956.8|946|1
1650393120000|2022-04-19 18:32:00|956.3|945.5|956.3|945.5|956.3|945.5|956.3|945.5|1
1650393140000|2022-04-19 18:32:20|956.05|945.25|956.05|945.25|956.05|945.25|956.05|945.25|1
1650393160000|2022-04-19 18:32:40|956.2|945.4|956.2|945.4|956.2|945.4|956.2|945.4|1
1650393170000|2022-04-19 18:32:50|955.9|945.1|955.45|944.65|955.9|945.1|955.45|944.65|2
1650393190000|2022-04-19 18:33:10|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650393230000|2022-04-19 18:33:50|955.3|944.5|955.8|945|955.8|945|955.3|944.5|3
1650393240000|2022-04-19 18:34:00|955.58|944.78|955.58|944.78|955.58|944.78|955.58|944.78|1
1650393250000|2022-04-19 18:34:10|955.7|944.9|955.7|944.9|955.7|944.9|955.2|944.4|17
1650393300000|2022-04-19 18:35:00|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650393320000|2022-04-19 18:35:20|956.05|945.25|956.05|945.25|956.05|945.25|956.05|945.25|1
1650393330000|2022-04-19 18:35:30|956.4|945.6|956.4|945.6|956.4|945.6|956.4|945.6|1
1650393340000|2022-04-19 18:35:40|956.8|946|956.4|945.6|956.8|946|956.4|945.6|3
1650393360000|2022-04-19 18:36:00|956.8|946|956.4|945.6|956.8|946|956.4|945.6|3
1650393370000|2022-04-19 18:36:10|956.47|945.67|956.4|945.6|956.47|945.67|956.4|945.6|2
1650393380000|2022-04-19 18:36:20|955.97|945.17|955.9|945.1|956.24|945.44|955.9|945.1|4
1650393420000|2022-04-19 18:37:00|955.7|944.9|955.7|944.9|955.7|944.9|955.7|944.9|1
1650393430000|2022-04-19 18:37:10|955.4|944.6|955.4|944.6|955.57|944.77|954.9|944.1|5
1650393480000|2022-04-19 18:38:00|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650393550000|2022-04-19 18:39:10|955.96|945.16|955.96|945.16|955.96|945.16|955.96|945.16|1
1650393560000|2022-04-19 18:39:20|956.01|945.21|956.75|945.95|956.75|945.95|956.01|945.21|4
1650393580000|2022-04-19 18:39:40|956.33|945.53|956|945.2|956.33|945.53|956|945.2|4
1650393600000|2022-04-19 18:40:00|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650393650000|2022-04-19 18:40:50|955.96|945.16|955.96|945.16|955.96|945.16|955.96|945.16|1
1650393720000|2022-04-19 18:42:00|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650393730000|2022-04-19 18:42:10|956.12|945.32|956.12|945.32|956.12|945.32|956.12|945.32|1
1650393740000|2022-04-19 18:42:20|956.16|945.36|956.47|945.67|956.47|945.67|956.16|945.36|3
1650393760000|2022-04-19 18:42:40|956.7|945.9|956.75|945.95|956.75|945.95|956.7|945.9|2
1650393820000|2022-04-19 18:43:40|956.8|946|956.8|946|956.8|946|956.8|946|1
1650393840000|2022-04-19 18:44:00|956.75|945.95|956.75|945.95|956.75|945.95|956.75|945.95|1
1650393900000|2022-04-19 18:45:00|956.8|946|956.93|946.13|956.93|946.13|956.8|946|2
1650393980000|2022-04-19 18:46:20|956.8|946|956.93|946.13|956.93|946.13|956.8|946|2
1650393990000|2022-04-19 18:46:30|956.98|946.18|956.98|946.18|956.98|946.18|956.98|946.18|1
1650394020000|2022-04-19 18:47:00|956.93|946.13|956.93|946.13|956.93|946.13|956.93|946.13|1
1650394030000|2022-04-19 18:47:10|957.03|946.23|957.03|946.23|957.33|946.53|957.03|946.23|4
1650394040000|2022-04-19 18:47:20|956.96|946.16|956.96|946.16|956.96|946.16|956.96|946.16|1
1650394050000|2022-04-19 18:47:30|956.75|945.95|956.19|945.39|956.75|945.95|956.19|945.39|4
1650394060000|2022-04-19 18:47:40|956.25|945.45|955.9|945.1|956.25|945.45|955.9|945.1|2
1650394100000|2022-04-19 18:48:20|956.25|945.45|956.75|945.95|956.75|945.95|956.25|945.45|2
1650394110000|2022-04-19 18:48:30|956.37|945.57|956.33|945.53|956.37|945.57|956.33|945.53|2
1650394120000|2022-04-19 18:48:40|956.25|945.45|956.25|945.45|956.25|945.45|956.25|945.45|1
1650394150000|2022-04-19 18:49:10|956.75|945.95|956.75|945.95|956.75|945.95|956.75|945.95|1
1650394160000|2022-04-19 18:49:20|956.81|946.01|956.75|945.95|956.9|946.1|956.75|945.95|3
1650394200000|2022-04-19 18:50:00|956.8|946|956.8|946|956.8|946|956.8|946|1
1650394220000|2022-04-19 18:50:20|956.85|946.05|956.85|946.05|956.85|946.05|956.85|946.05|1
1650394290000|2022-04-19 18:51:30|956.75|945.95|956.75|945.95|956.75|945.95|956.75|945.95|1
1650394300000|2022-04-19 18:51:40|956.62|945.82|956.32|945.52|956.62|945.82|956.15|945.35|3
1650394310000|2022-04-19 18:51:50|956.08|945.28|955.9|945.1|956.08|945.28|955.9|945.1|2
1650394410000|2022-04-19 18:53:30|955.82|945.02|955.19|944.39|955.82|945.02|955.19|944.39|2
1650394430000|2022-04-19 18:53:50|955.25|944.45|955.4|944.6|955.4|944.6|955.25|944.45|2
1650394440000|2022-04-19 18:54:00|955.64|944.84|955.64|944.84|955.64|944.84|955.64|944.84|1
1650394490000|2022-04-19 18:54:50|955.46|944.66|955.46|944.66|955.46|944.66|955.46|944.66|1
1650394500000|2022-04-19 18:55:00|955.4|944.6|955.6|944.8|955.6|944.8|955.4|944.6|4
1650394520000|2022-04-19 18:55:20|955.65|944.85|955.65|944.85|955.65|944.85|955.65|944.85|1
1650394560000|2022-04-19 18:56:00|955.45|944.65|955.45|944.65|955.45|944.65|955.45|944.65|1
1650394580000|2022-04-19 18:56:20|955.5|944.7|955.5|944.7|955.5|944.7|955.5|944.7|1
1650394620000|2022-04-19 18:57:00|955.65|944.85|955.65|944.85|955.65|944.85|955.65|944.85|1
1650394640000|2022-04-19 18:57:20|955.6|944.8|955.6|944.8|955.6|944.8|955.6|944.8|1
1650394650000|2022-04-19 18:57:30|955.7|944.9|955.65|944.85|955.7|944.9|955.65|944.85|2
1650394670000|2022-04-19 18:57:50|955.44|944.64|955.5|944.7|955.5|944.7|955.19|944.39|5
1650394700000|2022-04-19 18:58:20|955.7|944.9|955.7|944.9|955.7|944.9|955.7|944.9|1
1650394710000|2022-04-19 18:58:30|955.8|945|955.8|945|955.8|945|955.8|945|1
1650394740000|2022-04-19 18:59:00|955.9|945.1|955.8|945|955.9|945.1|955.75|944.95|3
1650394750000|2022-04-19 18:59:10|955.83|945.03|955.83|945.03|955.83|945.03|955.83|945.03|1
1650394770000|2022-04-19 18:59:30|956.08|945.28|956.13|945.33|956.13|945.33|956.05|945.25|4
1650394780000|2022-04-19 18:59:40|956.14|945.34|956.14|945.34|956.14|945.34|956.14|945.34|1
1650394790000|2022-04-19 18:59:50|956.09|945.29|956.1|945.3|956.1|945.3|956.09|945.29|2
1650394800000|2022-04-19 19:00:00|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650394820000|2022-04-19 19:00:20|956.05|945.25|956.05|945.25|956.05|945.25|956.05|945.25|1
1650394830000|2022-04-19 19:00:30|956.15|945.35|956.38|945.58|956.38|945.58|956.15|945.35|3
1650394840000|2022-04-19 19:00:40|956.59|945.79|956.59|945.79|956.59|945.79|956.59|945.79|1
1650394850000|2022-04-19 19:00:50|956.7|945.9|956.7|945.9|956.7|945.9|956.7|945.9|1
1650394860000|2022-04-19 19:01:00|956.79|945.99|956.79|945.99|956.79|945.99|956.79|945.99|1
1650394870000|2022-04-19 19:01:10|956.74|945.94|956.74|945.94|956.74|945.94|956.74|945.94|1
1650394880000|2022-04-19 19:01:20|956.4|945.6|956.16|945.36|956.4|945.6|955.94|945.14|4
1650394900000|2022-04-19 19:01:40|956.46|945.66|956.74|945.94|956.74|945.94|956.46|945.66|3
1650394920000|2022-04-19 19:02:00|956.69|945.89|956.69|945.89|956.69|945.89|956.69|945.89|1
1650394930000|2022-04-19 19:02:10|956.74|945.94|956.74|945.94|956.74|945.94|956.74|945.94|1
1650394940000|2022-04-19 19:02:20|956.44|945.64|956.13|945.33|956.44|945.64|956.13|945.33|3
1650394950000|2022-04-19 19:02:30|956.23|945.43|956.23|945.43|956.23|945.43|956.23|945.43|1
1650394970000|2022-04-19 19:02:50|956.2|945.4|956.2|945.4|956.2|945.4|956.2|945.4|1
1650394990000|2022-04-19 19:03:10|956.3|945.5|956.3|945.5|956.3|945.5|956.3|945.5|1
1650395010000|2022-04-19 19:03:30|956.35|945.55|956.3|945.5|956.35|945.55|956.3|945.5|2
1650395040000|2022-04-19 19:04:00|956.2|945.4|956.2|945.4|956.2|945.4|956.2|945.4|1
1650395060000|2022-04-19 19:04:20|956.25|945.45|956.25|945.45|956.25|945.45|956.25|945.45|1
1650395080000|2022-04-19 19:04:40|956.2|945.4|956.2|945.4|956.2|945.4|956.2|945.4|1
1650395090000|2022-04-19 19:04:50|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650395130000|2022-04-19 19:05:30|955.93|945.13|955.93|945.13|955.93|945.13|955.93|945.13|1
1650395160000|2022-04-19 19:06:00|955.82|945.02|955.49|944.69|955.82|945.02|955.49|944.69|3
1650395170000|2022-04-19 19:06:10|955.47|944.67|955.47|944.67|955.47|944.67|955.47|944.67|1
1650395180000|2022-04-19 19:06:20|955|944.2|954.9|944.1|955|944.2|954.9|944.1|2
1650395200000|2022-04-19 19:06:40|954.5|943.7|954.12|943.32|954.5|943.7|954.12|943.32|3
1650395210000|2022-04-19 19:06:50|954.17|943.37|954.17|943.37|954.17|943.37|954.17|943.37|1
1650395220000|2022-04-19 19:07:00|954.55|943.75|954.55|943.75|954.55|943.75|954.55|943.75|1
1650395230000|2022-04-19 19:07:10|954|943.2|954|943.2|954|943.2|954|943.2|1
1650395260000|2022-04-19 19:07:40|954.1|943.3|954.1|943.3|954.6|943.8|954.1|943.3|3
1650395270000|2022-04-19 19:07:50|954.6|943.8|954.6|943.8|954.6|943.8|954.6|943.8|1
1650395300000|2022-04-19 19:08:20|955.27|944.47|955.27|944.47|955.27|944.47|955.27|944.47|1
1650395310000|2022-04-19 19:08:30|955.4|944.6|956.74|945.94|956.74|945.94|955.4|944.6|5
1650395320000|2022-04-19 19:08:40|956.8|946|956.8|946|956.8|946|956.8|946|1
1650395330000|2022-04-19 19:08:50|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1650395360000|2022-04-19 19:09:20|956.74|945.94|956.74|945.94|956.74|945.94|956.74|945.94|1
1650395380000|2022-04-19 19:09:40|956.75|945.95|956.75|945.95|956.75|945.95|956.75|945.95|1
1650395400000|2022-04-19 19:10:00|956.74|945.94|956.74|945.94|956.74|945.94|956.74|945.94|1
1650395420000|2022-04-19 19:10:20|956.49|945.69|956.49|945.69|956.49|945.69|956.49|945.69|1
1650395430000|2022-04-19 19:10:30|956.45|945.65|956.45|945.65|956.45|945.65|956.45|945.65|1
1650395460000|2022-04-19 19:11:00|956.49|945.69|956.49|945.69|956.49|945.69|956.49|945.69|1
1650395480000|2022-04-19 19:11:20|956.7|945.9|957.16|946.36|957.19|946.39|956.4|945.6|6
1650395490000|2022-04-19 19:11:30|957.2|946.4|957.8|947|957.81|947.01|957.2|946.4|10
1650395500000|2022-04-19 19:11:40|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650395510000|2022-04-19 19:11:50|957.75|946.95|957.75|946.95|957.75|946.95|957.75|946.95|1
1650395520000|2022-04-19 19:12:00|957.38|946.58|957.75|946.95|957.75|946.95|957.32|946.52|4
1650395540000|2022-04-19 19:12:20|957.5|946.7|957.03|946.23|957.5|946.7|957.03|946.23|3
1650395550000|2022-04-19 19:12:30|957.19|946.39|957.19|946.39|957.19|946.39|957.19|946.39|1
1650395570000|2022-04-19 19:12:50|957.2|946.4|957.19|946.39|957.2|946.4|957.19|946.39|2
1650395580000|2022-04-19 19:13:00|957.69|946.89|957.69|946.89|957.69|946.89|957.69|946.89|1
1650395600000|2022-04-19 19:13:20|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650395770000|2022-04-19 19:16:10|958.85|948.05|958.85|948.05|958.85|948.05|958.85|948.05|1
1650395790000|2022-04-19 19:16:30|958.9|948.1|958.68|947.88|958.9|948.1|958.68|947.88|2
1650395800000|2022-04-19 19:16:40|958.9|948.1|959.39|948.59|959.39|948.59|958.9|948.1|4
1650395810000|2022-04-19 19:16:50|959.64|948.84|959.64|948.84|959.64|948.84|959.64|948.84|1
1650395820000|2022-04-19 19:17:00|959.8|949|958.93|948.13|959.9|949.1|958.93|948.13|5
1650395900000|2022-04-19 19:18:20|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1650395940000|2022-04-19 19:19:00|958.86|948.06|958.86|948.06|958.86|948.06|958.86|948.06|1
1650395960000|2022-04-19 19:19:20|958.7|947.9|958.24|947.44|958.7|947.9|958.24|947.44|3
1650395990000|2022-04-19 19:19:50|958.29|947.49|958.62|947.82|958.62|947.82|958.29|947.49|3
1650396000000|2022-04-19 19:20:00|958.84|948.04|958.84|948.04|958.84|948.04|958.84|948.04|1
1650396030000|2022-04-19 19:20:30|958.79|947.99|958.79|947.99|958.79|947.99|958.79|947.99|1
1650396040000|2022-04-19 19:20:40|958.85|948.05|958.72|947.92|958.85|948.05|958.72|947.92|2
1650396060000|2022-04-19 19:21:00|958.4|947.6|958.4|947.6|958.4|947.6|958.4|947.6|1
1650396080000|2022-04-19 19:21:20|958.72|947.92|958.72|947.92|958.72|947.92|958.5|947.7|3
1650396090000|2022-04-19 19:21:30|958.77|947.97|958.77|947.97|958.77|947.97|958.77|947.97|1
1650396130000|2022-04-19 19:22:10|958.8|948|958.8|948|958.8|948|958.8|948|1
1650396140000|2022-04-19 19:22:20|958.9|948.1|958.9|948.1|959.8|949|958.9|948.1|8
1650396150000|2022-04-19 19:22:30|959.12|948.32|959.55|948.75|959.55|948.75|959.12|948.32|2
1650396160000|2022-04-19 19:22:40|959.02|948.22|959.9|949.1|959.9|949.1|959|948.2|9
1650396180000|2022-04-19 19:23:00|959.49|948.69|959.03|948.23|959.49|948.69|959.03|948.23|3
1650396190000|2022-04-19 19:23:10|959.28|948.48|959.28|948.48|959.28|948.48|959.28|948.48|1
1650396200000|2022-04-19 19:23:20|959.2|948.4|959.2|948.4|959.2|948.4|959.2|948.4|1
1650396220000|2022-04-19 19:23:40|958.95|948.15|958.95|948.15|958.95|948.15|958.95|948.15|1
1650396240000|2022-04-19 19:24:00|958.9|948.1|959|948.2|959|948.2|958.9|948.1|2
1650396250000|2022-04-19 19:24:10|958.9|948.1|959.06|948.26|959.06|948.26|958.9|948.1|5
1650396260000|2022-04-19 19:24:20|959.02|948.22|959.02|948.22|959.02|948.22|959.02|948.22|1
1650396270000|2022-04-19 19:24:30|959.03|948.23|959.03|948.23|959.03|948.23|959.03|948.23|1
1650396280000|2022-04-19 19:24:40|959.02|948.22|959.03|948.23|959.03|948.23|959.02|948.22|2
1650396300000|2022-04-19 19:25:00|959.43|948.63|959.1|948.3|959.43|948.63|959.1|948.3|5
1650396310000|2022-04-19 19:25:10|959.05|948.25|959.05|948.25|959.05|948.25|959.05|948.25|1
1650396350000|2022-04-19 19:25:50|959.12|948.32|959.38|948.58|959.38|948.58|959.12|948.32|4
1650396360000|2022-04-19 19:26:00|959.33|948.53|959.21|948.41|959.33|948.53|959.21|948.41|2
1650396390000|2022-04-19 19:26:30|959.05|948.25|959.05|948.25|959.05|948.25|959.05|948.25|1
1650396440000|2022-04-19 19:27:20|958.9|948.1|958.4|947.6|958.9|948.1|958.4|947.6|2
1650396450000|2022-04-19 19:27:30|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650396530000|2022-04-19 19:28:50|958.03|947.23|958.4|947.6|958.4|947.6|958.03|947.23|2
1650396540000|2022-04-19 19:29:00|958.7|947.9|958.86|948.06|958.86|948.06|958.7|947.9|2
1650396550000|2022-04-19 19:29:10|958.76|947.96|958.76|947.96|958.76|947.96|958.76|947.96|1
1650396560000|2022-04-19 19:29:20|958.36|947.56|958.06|947.26|958.36|947.56|958.06|947.26|2
1650396570000|2022-04-19 19:29:30|958.29|947.49|958.29|947.49|958.29|947.49|958.29|947.49|1
1650396590000|2022-04-19 19:29:50|958.25|947.45|957.9|947.1|958.29|947.49|957.9|947.1|6
1650396600000|2022-04-19 19:30:00|957.99|947.19|957.9|947.1|957.99|947.19|957.9|947.1|2
1650396630000|2022-04-19 19:30:30|957.53|946.73|957.4|946.6|957.53|946.73|957.4|946.6|3
1650396640000|2022-04-19 19:30:40|957.47|946.67|957.4|946.6|957.47|946.67|957.4|946.6|2
1650396660000|2022-04-19 19:31:00|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650396680000|2022-04-19 19:31:20|957.94|947.14|957.9|947.1|957.94|947.14|957.9|947.1|2
1650396690000|2022-04-19 19:31:30|958.25|947.45|958.01|947.21|958.25|947.45|957.9|947.1|3
1650396700000|2022-04-19 19:31:40|958.05|947.25|957.9|947.1|958.05|947.25|957.9|947.1|2
1650396710000|2022-04-19 19:31:50|957.53|946.73|957.53|946.73|957.53|946.73|957.53|946.73|1
1650396720000|2022-04-19 19:32:00|957.9|947.1|957.48|946.68|957.9|947.1|957.48|946.68|3
1650396730000|2022-04-19 19:32:10|957.8|947|957.8|947|957.8|947|957.8|947|1
1650396760000|2022-04-19 19:32:40|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650396810000|2022-04-19 19:33:30|957.65|946.85|957.9|947.1|957.9|947.1|957.65|946.85|2
1650396840000|2022-04-19 19:34:00|957.8|947|956.9|946.1|957.8|947|956.9|946.1|2
1650396900000|2022-04-19 19:35:00|957.4|946.6|957.4|946.6|957.9|947.1|957.4|946.6|4
1650396910000|2022-04-19 19:35:10|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1650396940000|2022-04-19 19:35:40|957.4|946.6|957.9|947.1|957.9|947.1|957.4|946.6|2
1650396950000|2022-04-19 19:35:50|957.53|946.73|957.53|946.73|957.53|946.73|957.53|946.73|1
1650396960000|2022-04-19 19:36:00|957.9|947.1|957|946.2|957.9|947.1|957|946.2|4
1650396990000|2022-04-19 19:36:30|957.08|946.28|957|946.2|957.4|946.6|957|946.2|3
1650397020000|2022-04-19 19:37:00|957.45|946.65|957.45|946.65|957.45|946.65|957.45|946.65|1
1650397040000|2022-04-19 19:37:20|957.85|947.05|957.72|946.92|957.85|947.05|957.72|946.92|2
1650397080000|2022-04-19 19:38:00|957.77|946.97|957.9|947.1|957.9|947.1|957.77|946.97|2
1650397140000|2022-04-19 19:39:00|958.14|947.34|958.29|947.49|958.29|947.49|958.14|947.34|3
1650397200000|2022-04-19 19:40:00|958.3|947.5|957.9|947.1|958.3|947.5|957.9|947.1|3
1650397240000|2022-04-19 19:40:40|957.53|946.73|957.16|946.36|957.53|946.73|957.16|946.36|3
1650397250000|2022-04-19 19:40:50|956.9|946.1|956.9|946.1|957.12|946.32|956.9|946.1|3
1650397260000|2022-04-19 19:41:00|957.25|946.45|957.25|946.45|957.25|946.45|957.25|946.45|1
1650397270000|2022-04-19 19:41:10|957.75|946.95|957.75|946.95|957.75|946.95|957.75|946.95|1
1650397280000|2022-04-19 19:41:20|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650397310000|2022-04-19 19:41:50|957.85|947.05|957.85|947.05|957.85|947.05|957.85|947.05|1
1650397330000|2022-04-19 19:42:10|957.4|946.6|957.28|946.48|957.4|946.6|957.28|946.48|2
1650397340000|2022-04-19 19:42:20|957.02|946.22|957.58|946.78|957.58|946.78|957.02|946.22|2
1650397350000|2022-04-19 19:42:30|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1650397380000|2022-04-19 19:43:00|957.2|946.4|956.9|946.1|957.2|946.4|956.9|946.1|3
1650397400000|2022-04-19 19:43:20|956.65|945.85|956.4|945.6|956.9|946.1|956.4|945.6|6
1650397410000|2022-04-19 19:43:30|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650397480000|2022-04-19 19:44:40|955.74|944.94|955.24|944.44|955.74|944.94|955.24|944.44|2
1650397490000|2022-04-19 19:44:50|955.19|944.39|955.9|945.1|955.9|945.1|955.19|944.39|4
1650397510000|2022-04-19 19:45:10|955.7|944.9|955.4|944.6|955.7|944.9|955.4|944.6|2
1650397520000|2022-04-19 19:45:20|955.26|944.46|955.25|944.45|955.26|944.46|955.25|944.45|2
1650397550000|2022-04-19 19:45:50|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650397620000|2022-04-19 19:47:00|954.8|944|954.8|944|954.8|944|954.8|944|1
1650397630000|2022-04-19 19:47:10|954.69|943.89|954.63|943.83|954.69|943.89|954.24|943.44|5
1650397640000|2022-04-19 19:47:20|954.6|943.8|954.6|943.8|954.6|943.8|954.51|943.71|3
1650397650000|2022-04-19 19:47:30|954.51|943.71|953.9|943.1|954.51|943.71|953.9|943.1|3
1650397680000|2022-04-19 19:48:00|954.18|943.38|953.9|943.1|954.27|943.47|953.9|943.1|10
1650397690000|2022-04-19 19:48:10|954.18|943.38|953.9|943.1|954.18|943.38|953.9|943.1|4
1650397700000|2022-04-19 19:48:20|954.37|943.57|954.84|944.04|955.06|944.26|954.37|943.57|5
1650397720000|2022-04-19 19:48:40|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650397740000|2022-04-19 19:49:00|954.97|944.17|954.97|944.17|954.97|944.17|954.9|944.1|3
1650397750000|2022-04-19 19:49:10|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650397760000|2022-04-19 19:49:20|955.02|944.22|954.9|944.1|955.02|944.22|954.9|944.1|3
1650397800000|2022-04-19 19:50:00|954.84|944.04|955.76|944.96|955.76|944.96|954.84|944.04|8
1650397810000|2022-04-19 19:50:10|955.81|945.01|955.9|945.1|955.9|945.1|955.81|945.01|2
1650397850000|2022-04-19 19:50:50|955.8|945|955.8|945|955.8|945|955.8|945|1
1650397860000|2022-04-19 19:51:00|955.73|944.93|955.73|944.93|955.73|944.93|955.73|944.93|1
1650397870000|2022-04-19 19:51:10|955.8|945|955.9|945.1|955.9|945.1|955.8|945|5
1650397880000|2022-04-19 19:51:20|956.34|945.54|956.77|945.97|956.77|945.97|955.9|945.1|6
1650397900000|2022-04-19 19:51:40|956.82|946.02|956.82|946.02|956.82|946.02|956.82|946.02|1
1650397940000|2022-04-19 19:52:20|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1650397960000|2022-04-19 19:52:40|956.94|946.14|956.9|946.1|956.94|946.14|956.9|946.1|2
1650397970000|2022-04-19 19:52:50|957.06|946.26|957.06|946.26|957.06|946.26|957.06|946.26|1
1650398000000|2022-04-19 19:53:20|956.93|946.13|956.82|946.02|956.93|946.13|956.82|946.02|2
1650398010000|2022-04-19 19:53:30|956.95|946.15|956.48|945.68|956.95|946.15|956.48|945.68|3
1650398020000|2022-04-19 19:53:40|956.59|945.79|956.81|946.01|956.81|946.01|956.48|945.68|4
1650398030000|2022-04-19 19:53:50|956.75|945.95|957.01|946.21|957.01|946.21|956.75|945.95|3
1650398070000|2022-04-19 19:54:30|956.9|946.1|956.79|945.99|956.9|946.1|956.79|945.99|2
1650398080000|2022-04-19 19:54:40|956.78|945.98|956.78|945.98|956.78|945.98|956.78|945.98|1
1650398090000|2022-04-19 19:54:50|956.56|945.76|956.28|945.48|956.56|945.76|956.28|945.48|2
1650398100000|2022-04-19 19:55:00|955.8|945|955.31|944.51|955.8|945|955.31|944.51|4
1650398110000|2022-04-19 19:55:10|954.75|943.95|954.75|943.95|954.75|943.95|954.75|943.95|1
1650398180000|2022-04-19 19:56:20|954.85|944.05|954.85|944.05|954.85|944.05|954.85|944.05|1
1650398250000|2022-04-19 19:57:30|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650398260000|2022-04-19 19:57:40|954.78|943.98|954.4|943.6|954.78|943.98|954.28|943.48|3
1650398290000|2022-04-19 19:58:10|954.81|944.01|954.4|943.6|954.81|944.01|954.4|943.6|2
1650398340000|2022-04-19 19:59:00|954.87|944.07|954.9|944.1|954.9|944.1|954.87|944.07|2
1650398350000|2022-04-19 19:59:10|955.34|944.54|955.62|944.82|955.62|944.82|955.34|944.54|6
1650398360000|2022-04-19 19:59:20|955.69|944.89|955|944.2|955.69|944.89|955|944.2|10
1650398370000|2022-04-19 19:59:30|955.15|944.35|955|944.2|955.15|944.35|955|944.2|2
1650398380000|2022-04-19 19:59:40|955.09|944.29|955|944.2|955.09|944.29|955|944.2|2
1650398390000|2022-04-19 19:59:50|955.1|944.3|955.05|944.25|955.68|944.88|955.05|944.25|10
1650398400000|2022-04-19 20:00:00|955.19|944.39|954.4|943.6|955.19|944.39|954.4|943.6|7
1650398410000|2022-04-19 20:00:10|954.1|943.3|953.9|943.1|954.4|943.6|953.9|943.1|3
1650398420000|2022-04-19 20:00:20|953.4|942.6|952.7|941.9|953.4|942.6|952.7|941.9|3
1650398430000|2022-04-19 20:00:30|952.9|942.1|951.9|941.1|952.9|942.1|951.9|941.1|3
1650398440000|2022-04-19 20:00:40|952|941.2|952.2|941.4|952.2|941.4|951.9|941.1|8
1650398450000|2022-04-19 20:00:50|952.7|941.9|953.25|942.45|953.25|942.45|952.7|941.9|5
1650398460000|2022-04-19 20:01:00|952.9|942.1|953.03|942.23|953.11|942.31|952.9|942.1|9
1650398470000|2022-04-19 20:01:10|953.08|942.28|953.54|942.74|953.54|942.74|952.95|942.15|5
1650398480000|2022-04-19 20:01:20|953.69|942.89|953.69|942.89|953.69|942.89|953.69|942.89|1
1650398490000|2022-04-19 20:01:30|953.8|943|952.9|942.1|953.8|943|952.9|942.1|11
1650398500000|2022-04-19 20:01:40|953.02|942.22|952.9|942.1|953.05|942.25|952.9|942.1|6
1650398510000|2022-04-19 20:01:50|952.98|942.18|952.9|942.1|952.98|942.18|952.9|942.1|2
1650398520000|2022-04-19 20:02:00|952.98|942.18|953.7|942.9|953.7|942.9|952.9|942.1|4
1650398550000|2022-04-19 20:02:30|953.82|943.02|954.16|943.36|954.16|943.36|953.82|943.02|2
1650398560000|2022-04-19 20:02:40|954.61|943.81|954.85|944.05|954.85|944.05|954.61|943.81|3
1650398570000|2022-04-19 20:02:50|954.49|943.69|953.94|943.14|954.49|943.69|953.94|943.14|3
1650398580000|2022-04-19 20:03:00|953.93|943.13|953.93|943.13|953.93|943.13|953.93|943.13|1
1650398590000|2022-04-19 20:03:10|953.9|943.1|954.06|943.26|954.06|943.26|953.9|943.1|3
1650398600000|2022-04-19 20:03:20|954.09|943.29|954.14|943.34|954.16|943.36|954.05|943.25|6
1650398610000|2022-04-19 20:03:30|954.03|943.23|954.03|943.23|954.03|943.23|954.03|943.23|1
1650398640000|2022-04-19 20:04:00|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650398680000|2022-04-19 20:04:40|953.81|943.01|952.9|942.1|953.81|943.01|952.9|942.1|5
1650398700000|2022-04-19 20:05:00|952.99|942.19|952.9|942.1|952.99|942.19|952.9|942.1|2
1650398720000|2022-04-19 20:05:20|953.06|942.26|953.06|942.26|953.06|942.26|953.06|942.26|1
1650398730000|2022-04-19 20:05:30|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1650398750000|2022-04-19 20:05:50|952.5|941.7|951.9|941.1|952.5|941.7|951.9|941.1|4
1650398760000|2022-04-19 20:06:00|951.4|940.6|951.3|940.5|951.4|940.6|951.3|940.5|3
1650398770000|2022-04-19 20:06:10|951.75|940.95|951.85|941.05|951.85|941.05|951.75|940.95|2
1650398780000|2022-04-19 20:06:20|951.9|941.1|951.78|940.98|951.9|941.1|951.78|940.98|3
1650398790000|2022-04-19 20:06:30|951.73|940.93|951.9|941.1|951.9|941.1|951.73|940.93|3
1650398810000|2022-04-19 20:06:50|952.08|941.28|952.08|941.28|952.08|941.28|951.9|941.1|3
1650398830000|2022-04-19 20:07:10|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650398860000|2022-04-19 20:07:40|952.01|941.21|951.9|941.1|952.01|941.21|951.9|941.1|2
1650398890000|2022-04-19 20:08:10|952.06|941.26|952.6|941.8|952.6|941.8|951.9|941.1|3
1650398900000|2022-04-19 20:08:20|952.1|941.3|951.95|941.15|952.1|941.3|951.95|941.15|5
1650398910000|2022-04-19 20:08:30|951.9|941.1|951.9|941.1|951.95|941.15|951.9|941.1|3
1650399000000|2022-04-19 20:10:00|951.95|941.15|951.95|941.15|951.95|941.15|951.9|941.1|3
1650399010000|2022-04-19 20:10:10|951.9|941.1|951.9|941.1|952.16|941.36|951.9|941.1|4
1650399020000|2022-04-19 20:10:20|952.4|941.6|952.04|941.24|952.9|942.1|952.04|941.24|5
1650399040000|2022-04-19 20:10:40|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650399120000|2022-04-19 20:12:00|951.95|941.15|951.95|941.15|951.95|941.15|951.95|941.15|1
1650399230000|2022-04-19 20:13:50|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650399240000|2022-04-19 20:14:00|951.79|940.99|950.9|940.1|951.79|940.99|950.9|940.1|4
1650399280000|2022-04-19 20:14:40|950.8|940|950.8|940|950.8|940|950.8|940|1
1650399290000|2022-04-19 20:14:50|950.85|940.05|950.85|940.05|950.85|940.05|950.85|940.05|1
1650399300000|2022-04-19 20:15:00|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650399310000|2022-04-19 20:15:10|951.03|940.23|950.9|940.1|951.03|940.23|950.9|940.1|2
1650399360000|2022-04-19 20:16:00|950.8|940|950.07|939.27|950.8|940|950.07|939.27|3
1650399370000|2022-04-19 20:16:10|950.36|939.56|950.25|939.45|950.36|939.56|950.07|939.27|3
1650399380000|2022-04-19 20:16:20|950.55|939.75|950.64|939.84|950.64|939.84|950.55|939.75|3
1650399410000|2022-04-19 20:16:50|950.74|939.94|950.64|939.84|950.74|939.94|950.64|939.84|2
1650399420000|2022-04-19 20:17:00|950.59|939.79|950.64|939.84|950.64|939.84|950.59|939.79|2
1650399430000|2022-04-19 20:17:10|950.74|939.94|950.74|939.94|950.74|939.94|950.74|939.94|1
1650399460000|2022-04-19 20:17:40|950.85|940.05|950.85|940.05|950.85|940.05|950.85|940.05|1
1650399470000|2022-04-19 20:17:50|950.89|940.09|950.9|940.1|951.07|940.27|950.89|940.09|3
1650399490000|2022-04-19 20:18:10|951.4|940.6|951.9|941.1|951.9|941.1|951.4|940.6|2
1650399500000|2022-04-19 20:18:20|952.15|941.35|951.9|941.1|952.15|941.35|951.9|941.1|2
1650399540000|2022-04-19 20:19:00|952.05|941.25|952.05|941.25|952.05|941.25|952.05|941.25|1
1650399600000|2022-04-19 20:20:00|951.95|941.15|951.95|941.15|951.95|941.15|951.95|941.15|1
1650399610000|2022-04-19 20:20:10|952.13|941.33|952.71|941.91|952.71|941.91|952.13|941.33|3
1650399640000|2022-04-19 20:20:40|952.56|941.76|952.56|941.76|952.56|941.76|952.56|941.76|1
1650399680000|2022-04-19 20:21:20|952.66|941.86|952.66|941.86|952.66|941.86|952.66|941.86|1
1650399710000|2022-04-19 20:21:50|952.56|941.76|952.56|941.76|952.56|941.76|952.56|941.76|1
1650399720000|2022-04-19 20:22:00|952.21|941.41|951.97|941.17|952.21|941.41|951.97|941.17|2
1650399730000|2022-04-19 20:22:10|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650399770000|2022-04-19 20:22:50|951.94|941.14|952.4|941.6|952.4|941.6|951.9|941.1|3
1650399780000|2022-04-19 20:23:00|952.35|941.55|952.35|941.55|952.35|941.55|952.35|941.55|1
1650399790000|2022-04-19 20:23:10|952.56|941.76|952.11|941.31|952.56|941.76|952.11|941.31|2
1650399840000|2022-04-19 20:24:00|952.08|941.28|951.9|941.1|952.15|941.35|951.9|941.1|3
1650399880000|2022-04-19 20:24:40|952.25|941.45|952.25|941.45|952.25|941.45|952.25|941.45|1
1650399900000|2022-04-19 20:25:00|952.28|941.48|952.28|941.48|952.28|941.48|952.28|941.48|1
1650399910000|2022-04-19 20:25:10|952.35|941.55|952.24|941.44|952.43|941.63|952.24|941.44|4
1650399950000|2022-04-19 20:25:50|952.09|941.29|952.09|941.29|952.09|941.29|952.09|941.29|1
1650399960000|2022-04-19 20:26:00|952|941.2|952|941.2|952|941.2|952|941.2|1
1650399980000|2022-04-19 20:26:20|951.95|941.15|951.95|941.15|951.95|941.15|951.95|941.15|1
1650400020000|2022-04-19 20:27:00|952|941.2|952|941.2|952|941.2|952|941.2|1
1650400040000|2022-04-19 20:27:20|952.05|941.25|952.05|941.25|952.05|941.25|952.05|941.25|1
1650400080000|2022-04-19 20:28:00|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650400100000|2022-04-19 20:28:20|951.8|941|951.8|941|951.8|941|951.8|941|1
1650400120000|2022-04-19 20:28:40|951.75|940.95|951.26|940.46|951.75|940.95|951.26|940.46|3
1650400130000|2022-04-19 20:28:50|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650400180000|2022-04-19 20:29:40|951.08|940.28|951.26|940.46|951.26|940.46|951.08|940.28|2
1650400200000|2022-04-19 20:30:00|951.08|940.28|950.9|940.1|951.08|940.28|950.9|940.1|2
1650400210000|2022-04-19 20:30:10|951.05|940.25|951.25|940.45|951.6|940.8|951.05|940.25|4
1650400220000|2022-04-19 20:30:20|951.24|940.44|951.24|940.44|951.24|940.44|951.24|940.44|1
1650400230000|2022-04-19 20:30:30|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650400260000|2022-04-19 20:31:00|950.75|939.95|950.75|939.95|950.75|939.95|950.75|939.95|1
1650400290000|2022-04-19 20:31:30|950.65|939.85|950.65|939.85|950.65|939.85|950.65|939.85|1
1650400310000|2022-04-19 20:31:50|950.7|939.9|950.4|939.6|950.7|939.9|950.4|939.6|3
1650400320000|2022-04-19 20:32:00|950.05|939.25|950.39|939.59|950.39|939.59|950.05|939.25|4
1650400330000|2022-04-19 20:32:10|950.63|939.83|950.63|939.83|950.63|939.83|950.63|939.83|1
1650400370000|2022-04-19 20:32:50|950.8|940|950.8|940|950.8|940|950.8|940|1
1650400410000|2022-04-19 20:33:30|950.9|940.1|951.66|940.86|951.66|940.86|950.9|940.1|5
1650400420000|2022-04-19 20:33:40|951.67|940.87|951.52|940.72|951.67|940.87|951.52|940.72|5
1650400430000|2022-04-19 20:33:50|951.49|940.69|951.52|940.72|951.52|940.72|951.49|940.69|2
1650400440000|2022-04-19 20:34:00|951.33|940.53|951.41|940.61|951.41|940.61|951.33|940.53|2
1650400450000|2022-04-19 20:34:10|951.16|940.36|951.16|940.36|951.16|940.36|951.16|940.36|1
1650400490000|2022-04-19 20:34:50|951.25|940.45|951.34|940.54|951.34|940.54|951.16|940.36|4
1650400510000|2022-04-19 20:35:10|951.5|940.7|951.71|940.91|951.71|940.91|951.5|940.7|3
1650400600000|2022-04-19 20:36:40|951.31|940.51|951.72|940.92|951.72|940.92|951.1|940.3|7
1650400610000|2022-04-19 20:36:50|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650400680000|2022-04-19 20:38:00|951.85|941.05|951.85|941.05|951.85|941.05|951.85|941.05|1
1650400700000|2022-04-19 20:38:20|951.78|940.98|950.94|940.14|951.78|940.98|950.94|940.14|5
1650400710000|2022-04-19 20:38:30|950.95|940.15|950.94|940.14|950.95|940.15|950.93|940.13|4
1650400720000|2022-04-19 20:38:40|950.66|939.86|949.45|938.65|950.66|939.86|949.45|938.65|6
1650400730000|2022-04-19 20:38:50|949.72|938.92|949.8|939|949.9|939.1|949.72|938.92|3
1650400740000|2022-04-19 20:39:00|949.85|939.05|949.85|939.05|949.85|939.05|949.85|939.05|1
1650400770000|2022-04-19 20:39:30|949.35|938.55|949.35|938.55|949.35|938.55|949.35|938.55|1
1650400790000|2022-04-19 20:39:50|949.4|938.6|949.4|938.6|949.4|938.6|949.4|938.6|1
1650400800000|2022-04-19 20:40:00|949.73|938.93|949.73|938.93|949.73|938.93|949.73|938.93|1
1650400810000|2022-04-19 20:40:10|949.63|938.83|949.78|938.98|949.78|938.98|949.53|938.73|5
1650400820000|2022-04-19 20:40:20|949.4|938.6|949.4|938.6|949.4|938.6|949.4|938.6|1
1650400830000|2022-04-19 20:40:30|949.64|938.84|949.6|938.8|949.64|938.84|949.56|938.76|3
1650400860000|2022-04-19 20:41:00|949.65|938.85|949.2|938.4|949.65|938.85|949.2|938.4|2
1650400870000|2022-04-19 20:41:10|949.04|938.24|949.04|938.24|949.49|938.69|949.04|938.24|5
1650400880000|2022-04-19 20:41:20|949.12|938.32|949.04|938.24|949.12|938.32|949.04|938.24|2
1650400900000|2022-04-19 20:41:40|949.39|938.59|949.39|938.59|949.39|938.59|949.39|938.59|1
1650400920000|2022-04-19 20:42:00|949.45|938.65|949.45|938.65|949.45|938.65|949.45|938.65|1
1650400950000|2022-04-19 20:42:30|949.55|938.75|949.55|938.75|949.55|938.75|949.55|938.75|1
1650400960000|2022-04-19 20:42:40|949.65|938.85|949.65|938.85|949.65|938.85|949.65|938.85|1
1650400980000|2022-04-19 20:43:00|949.7|938.9|949.7|938.9|949.7|938.9|949.7|938.9|1
1650401040000|2022-04-19 20:44:00|949.75|938.95|949.75|938.95|949.75|938.95|949.75|938.95|1
1650401050000|2022-04-19 20:44:10|949.7|938.9|949.7|938.9|949.7|938.9|949.7|938.9|1
1650401080000|2022-04-19 20:44:40|949.75|938.95|949.75|938.95|949.75|938.95|949.75|938.95|1
1650401090000|2022-04-19 20:44:50|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1650401100000|2022-04-19 20:45:00|950.2|939.4|950.6|939.8|950.6|939.8|950.2|939.4|2
1650401110000|2022-04-19 20:45:10|950.7|939.9|950.9|940.1|950.9|940.1|950.37|939.57|6
1650401140000|2022-04-19 20:45:40|951.15|940.35|950.9|940.1|951.15|940.35|950.9|940.1|2
1650401160000|2022-04-19 20:46:00|950.75|939.95|950.75|939.95|950.75|939.95|950.75|939.95|1
1650401180000|2022-04-19 20:46:20|950.8|940|950.8|940|950.8|940|950.8|940|1
1650401190000|2022-04-19 20:46:30|950.75|939.95|950.75|939.95|950.75|939.95|950.75|939.95|1
1650401210000|2022-04-19 20:46:50|950.9|940.1|950.75|939.95|950.9|940.1|950.75|939.95|2
1650401220000|2022-04-19 20:47:00|950.7|939.9|950.7|939.9|950.7|939.9|950.7|939.9|1
1650401250000|2022-04-19 20:47:30|950.4|939.6|949.9|939.1|950.4|939.6|949.9|939.1|2
1650401280000|2022-04-19 20:48:00|950.07|939.27|949.9|939.1|950.07|939.27|949.9|939.1|2
1650401290000|2022-04-19 20:48:10|950.05|939.25|949.9|939.1|950.07|939.27|949.9|939.1|4
1650401310000|2022-04-19 20:48:30|950.35|939.55|949.9|939.1|950.35|939.55|949.9|939.1|2
1650401320000|2022-04-19 20:48:40|950.05|939.25|949.9|939.1|950.25|939.45|949.9|939.1|3
1650401330000|2022-04-19 20:48:50|950.35|939.55|950.35|939.55|950.35|939.55|950.35|939.55|1
1650401340000|2022-04-19 20:49:00|950.3|939.5|950.3|939.5|950.3|939.5|950.3|939.5|1
1650401360000|2022-04-19 20:49:20|950.49|939.69|950.13|939.33|950.49|939.69|950.13|939.33|3
1650401370000|2022-04-19 20:49:30|949.98|939.18|949.98|939.18|949.98|939.18|949.98|939.18|1
1650401430000|2022-04-19 20:50:30|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1650401470000|2022-04-19 20:51:10|950.06|939.26|949.9|939.1|950.06|939.26|949.9|939.1|2
1650401480000|2022-04-19 20:51:20|950.09|939.29|950.34|939.54|950.34|939.54|950.09|939.29|2
1650401490000|2022-04-19 20:51:30|950.09|939.29|950.09|939.29|950.22|939.42|950.09|939.29|3
1650401500000|2022-04-19 20:51:40|950.25|939.45|950.25|939.45|950.25|939.45|950.25|939.45|1
1650401510000|2022-04-19 20:51:50|950.44|939.64|950.44|939.64|950.44|939.64|950.44|939.64|1
1650401530000|2022-04-19 20:52:10|950.09|939.29|949.9|939.1|950.1|939.3|949.9|939.1|4
1650401590000|2022-04-19 20:53:10|950.06|939.26|950.06|939.26|950.06|939.26|950.06|939.26|1
1650401600000|2022-04-19 20:53:20|950.04|939.24|950.04|939.24|950.04|939.24|950.04|939.24|1
1650401610000|2022-04-19 20:53:30|950.06|939.26|950.06|939.26|950.06|939.26|950.06|939.26|1
1650401640000|2022-04-19 20:54:00|950.45|939.65|950.45|939.65|950.45|939.65|950.45|939.65|1
1650401690000|2022-04-19 20:54:50|950.65|939.85|950.65|939.85|950.65|939.85|950.65|939.85|1
1650401700000|2022-04-19 20:55:00|950.75|939.95|950.75|939.95|950.75|939.95|950.75|939.95|1
1650401730000|2022-04-19 20:55:30|950.9|940.1|951.4|940.6|951.42|940.62|950.9|940.1|4
1650401760000|2022-04-19 20:56:00|951.35|940.55|950.9|940.1|951.35|940.55|950.9|940.1|6
1650401780000|2022-04-19 20:56:20|950.65|939.85|950.65|939.85|950.65|939.85|950.65|939.85|1
1650401800000|2022-04-19 20:56:40|950.7|939.9|950.7|939.9|950.7|939.9|950.7|939.9|1
1650401810000|2022-04-19 20:56:50|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650401820000|2022-04-19 20:57:00|950.7|939.9|950.7|939.9|950.7|939.9|950.7|939.9|1
1650401920000|2022-04-19 20:58:40|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650401940000|2022-04-19 20:59:00|950.86|940.06|950.86|940.06|950.86|940.06|950.86|940.06|1
1650401990000|2022-04-19 20:59:50|950.94|940.14|950.85|940.05|950.94|940.14|950.85|940.05|3
1650402020000|2022-04-19 21:00:20|950.86|940.06|950.84|940.04|950.86|940.06|950.84|940.04|2
1650402050000|2022-04-19 21:00:50|951|940.2|951.63|940.83|951.63|940.83|951|940.2|3
1650402070000|2022-04-19 21:01:10|951.72|940.92|951.72|940.92|951.72|940.92|951.72|940.92|1
1650402080000|2022-04-19 21:01:20|951.78|940.98|951.72|940.92|951.78|940.98|951.72|940.92|2
1650402090000|2022-04-19 21:01:30|951.61|940.81|951.61|940.81|951.61|940.81|951.61|940.81|1
1650402110000|2022-04-19 21:01:50|951.69|940.89|951.69|940.89|951.69|940.89|951.69|940.89|1
1650402120000|2022-04-19 21:02:00|951.59|940.79|951.31|940.51|951.59|940.79|951.31|940.51|3
1650402130000|2022-04-19 21:02:10|951.34|940.54|951.34|940.54|951.34|940.54|951.34|940.54|1
1650402150000|2022-04-19 21:02:30|951.16|940.36|951.07|940.27|951.34|940.54|951.07|940.27|6
1650402180000|2022-04-19 21:03:00|950.94|940.14|951.02|940.22|951.02|940.22|950.94|940.14|2
1650402210000|2022-04-19 21:03:30|951.01|940.21|951.01|940.21|951.01|940.21|951.01|940.21|1
1650402300000|2022-04-19 21:05:00|950.98|940.18|950.98|940.18|950.98|940.18|950.98|940.18|1
1650402310000|2022-04-19 21:05:10|951.04|940.24|950.98|940.18|951.04|940.24|950.98|940.18|2
1650402320000|2022-04-19 21:05:20|951.06|940.26|951.09|940.29|951.09|940.29|951.06|940.26|2
1650402330000|2022-04-19 21:05:30|951.44|940.64|951.25|940.45|951.77|940.97|951.25|940.45|7
1650402340000|2022-04-19 21:05:40|951.31|940.51|951.31|940.51|951.31|940.51|951.31|940.51|1
1650402350000|2022-04-19 21:05:50|951.25|940.45|951.25|940.45|951.25|940.45|951.25|940.45|1
1650402360000|2022-04-19 21:06:00|951.31|940.51|951.71|940.91|951.71|940.91|951.29|940.49|4
1650402370000|2022-04-19 21:06:10|951.72|940.92|951.72|940.92|951.72|940.92|951.72|940.92|1
1650402380000|2022-04-19 21:06:20|951.52|940.72|950.92|940.12|951.52|940.72|950.92|940.12|5
1650402420000|2022-04-19 21:07:00|951|940.2|951|940.2|951|940.2|951|940.2|1
1650402430000|2022-04-19 21:07:10|951.11|940.31|951.02|940.22|951.33|940.53|951|940.2|7
1650402440000|2022-04-19 21:07:20|951.24|940.44|950.97|940.17|951.24|940.44|950.97|940.17|5
1650402460000|2022-04-19 21:07:40|951|940.2|951|940.2|951|940.2|951|940.2|1
1650402470000|2022-04-19 21:07:50|950.91|940.11|950.91|940.11|950.91|940.11|950.91|940.11|1
1650402480000|2022-04-19 21:08:00|950.81|940.01|950.81|940.01|950.81|940.01|950.81|940.01|1
1650402500000|2022-04-19 21:08:20|950.8|940|950.8|940|950.8|940|950.8|940|1
1650402540000|2022-04-19 21:09:00|950.81|940.01|950.81|940.01|950.81|940.01|950.81|940.01|1
1650402550000|2022-04-19 21:09:10|950.88|940.08|950.84|940.04|950.88|940.08|950.84|940.04|2
1650402600000|2022-04-19 21:10:00|950.86|940.06|950.92|940.12|950.92|940.12|950.86|940.06|3
1650402660000|2022-04-19 21:11:00|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650402790000|2022-04-19 21:13:10|950.92|940.12|950.9|940.1|950.92|940.12|950.9|940.1|2
1650402810000|2022-04-19 21:13:30|950.94|940.14|950.94|940.14|950.94|940.14|950.94|940.14|1
1650402900000|2022-04-19 21:15:00|951.12|940.32|951.12|940.32|951.12|940.32|951.12|940.32|1
1650402920000|2022-04-19 21:15:20|951.32|940.52|951.32|940.52|951.32|940.52|951.32|940.52|1
1650402930000|2022-04-19 21:15:30|951.55|940.75|951.55|940.75|951.55|940.75|951.55|940.75|1
1650402960000|2022-04-19 21:16:00|951.4|940.6|951.45|940.65|951.45|940.65|951.4|940.6|3
1650402980000|2022-04-19 21:16:20|951.55|940.75|951.55|940.75|951.55|940.75|951.55|940.75|1
1650403020000|2022-04-19 21:17:00|951.53|940.73|951.55|940.75|951.55|940.75|951.5|940.7|3
1650403070000|2022-04-19 21:17:50|951.5|940.7|951.55|940.75|951.55|940.75|951.5|940.7|2
1650403080000|2022-04-19 21:18:00|951.7|940.9|951.7|940.9|951.7|940.9|951.7|940.9|1
1650403110000|2022-04-19 21:18:30|951.55|940.75|951.55|940.75|951.55|940.75|951.55|940.75|1
1650403330000|2022-04-19 21:22:10|951.69|940.89|951.69|940.89|951.69|940.89|951.69|940.89|1
1650403400000|2022-04-19 21:23:20|951.55|940.75|951.55|940.75|951.55|940.75|951.55|940.75|1
1650403500000|2022-04-19 21:25:00|951.8|941|951.8|941|951.8|941|951.8|941|1
1650403600000|2022-04-19 21:26:40|951.75|940.95|951.75|940.95|951.75|940.95|951.75|940.95|1
1650403740000|2022-04-19 21:29:00|951.7|940.9|951.7|940.9|951.7|940.9|951.7|940.9|1
1650403780000|2022-04-19 21:29:40|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650404050000|2022-04-19 21:34:10|952.1|941.3|952.1|941.3|952.1|941.3|952.1|941.3|1
1650404060000|2022-04-19 21:34:20|952.12|941.32|952.12|941.32|952.12|941.32|952.12|941.32|1
1650404150000|2022-04-19 21:35:50|952.17|941.37|952.17|941.37|952.17|941.37|952.17|941.37|1
1650404190000|2022-04-19 21:36:30|951.95|941.15|951.95|941.15|951.95|941.15|951.95|941.15|1
1650404290000|2022-04-19 21:38:10|952.4|941.6|952.4|941.6|952.4|941.6|952.4|941.6|1
1650404340000|2022-04-19 21:39:00|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1650404440000|2022-04-19 21:40:40|952.75|941.95|952.75|941.95|952.75|941.95|952.75|941.95|1
1650404460000|2022-04-19 21:41:00|952.85|942.05|952.85|942.05|952.85|942.05|952.85|942.05|1
1650404610000|2022-04-19 21:43:30|952.4|941.6|952.4|941.6|952.4|941.6|952.4|941.6|1
1650404640000|2022-04-19 21:44:00|951.75|940.95|951.75|940.95|951.75|940.95|951.75|940.95|1
1650404650000|2022-04-19 21:44:10|951.4|940.6|950.9|940.1|951.4|940.6|950.9|940.1|2
1650404670000|2022-04-19 21:44:30|950.69|939.89|950.69|939.89|950.9|940.1|950.69|939.89|3
1650404680000|2022-04-19 21:44:40|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650404700000|2022-04-19 21:45:00|950.75|939.95|950.75|939.95|950.75|939.95|950.75|939.95|1
1650404710000|2022-04-19 21:45:10|950.8|940|950.8|940|950.8|940|950.8|940|1
1650404760000|2022-04-19 21:46:00|950.85|940.05|950.85|940.05|950.85|940.05|950.85|940.05|1
1650404780000|2022-04-19 21:46:20|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650405010000|2022-04-19 21:50:10|950.95|940.15|950.95|940.15|950.95|940.15|950.95|940.15|1
1650405020000|2022-04-19 21:50:20|951.18|940.38|951.13|940.33|951.18|940.38|951.13|940.33|2
1650405040000|2022-04-19 21:50:40|951.27|940.47|951.27|940.47|951.27|940.47|951.27|940.47|1
1650405060000|2022-04-19 21:51:00|951.42|940.62|951.42|940.62|951.42|940.62|951.42|940.62|1
1650405080000|2022-04-19 21:51:20|951.46|940.66|951.72|940.92|951.72|940.92|951.27|940.47|3
1650405120000|2022-04-19 21:52:00|952.07|941.27|952.07|941.27|952.07|941.27|952.07|941.27|1
1650405140000|2022-04-19 21:52:20|952.3|941.5|952.3|941.5|952.3|941.5|952.3|941.5|1
1650405150000|2022-04-19 21:52:30|952.9|942.1|952.93|942.13|952.93|942.13|952.9|942.1|2
1650405170000|2022-04-19 21:52:50|953.18|942.38|952.93|942.13|953.18|942.38|952.93|942.13|2
1650405180000|2022-04-19 21:53:00|953.43|942.63|953.85|943.05|953.85|943.05|953.43|942.63|2
1650405190000|2022-04-19 21:53:10|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650405230000|2022-04-19 21:53:50|954.2|943.4|954.2|943.4|954.2|943.4|954.2|943.4|1
1650405300000|2022-04-19 21:55:00|954.15|943.35|954.15|943.35|954.15|943.35|954.15|943.35|1
1650405310000|2022-04-19 21:55:10|954.3|943.5|954.7|943.9|954.7|943.9|954.3|943.5|3
1650405360000|2022-04-19 21:56:00|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650405380000|2022-04-19 21:56:20|954.97|944.17|954.97|944.17|954.97|944.17|954.97|944.17|1
1650405410000|2022-04-19 21:56:50|954.94|944.14|954.94|944.14|954.94|944.14|954.94|944.14|1
1650405420000|2022-04-19 21:57:00|954.96|944.16|954.96|944.16|954.96|944.16|954.96|944.16|1
1650405440000|2022-04-19 21:57:20|954.92|944.12|954.92|944.12|954.92|944.12|954.92|944.12|1
1650405530000|2022-04-19 21:58:50|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650405540000|2022-04-19 21:59:00|954.75|943.95|954.17|943.37|954.82|944.02|954.17|943.37|3
1650405570000|2022-04-19 21:59:30|954.35|943.55|954.35|943.55|954.35|943.55|954.35|943.55|1
1650405580000|2022-04-19 21:59:40|954.7|943.9|954.35|943.55|954.77|943.97|954.2|943.4|5
1650405600000|2022-04-19 22:00:00|954.1|943.3|953.94|943.14|954.27|943.47|953.94|943.14|3
1650405610000|2022-04-19 22:00:10|953.9|943.1|954.12|943.32|954.12|943.32|953.9|943.1|2
1650405620000|2022-04-19 22:00:20|954|943.2|953.9|943.1|954|943.2|953.9|943.1|2
1650405640000|2022-04-19 22:00:40|953.75|942.95|953.75|942.95|953.75|942.95|953.75|942.95|1
1650405660000|2022-04-19 22:01:00|953.45|942.65|953.45|942.65|953.45|942.65|953.45|942.65|1
1650405690000|2022-04-19 22:01:30|953.25|942.45|952.4|941.6|953.7|942.9|952.4|941.6|9
1650405710000|2022-04-19 22:01:50|952.27|941.47|952.7|941.9|952.7|941.9|952.27|941.47|2
1650405760000|2022-04-19 22:02:40|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1650405820000|2022-04-19 22:03:40|952.75|941.95|952.75|941.95|952.75|941.95|952.75|941.95|1
1650405830000|2022-04-19 22:03:50|952.52|941.72|952.52|941.72|952.52|941.72|952.52|941.72|1
1650405840000|2022-04-19 22:04:00|952.75|941.95|952.75|941.95|952.75|941.95|952.75|941.95|1
1650405880000|2022-04-19 22:04:40|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1650405940000|2022-04-19 22:05:40|953.35|942.55|953.35|942.55|953.35|942.55|953.35|942.55|1
1650405960000|2022-04-19 22:06:00|953.4|942.6|953.9|943.1|953.9|943.1|953.4|942.6|7
1650405980000|2022-04-19 22:06:20|953.88|943.08|953.88|943.08|953.88|943.08|953.88|943.08|1
1650405990000|2022-04-19 22:06:30|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650406020000|2022-04-19 22:07:00|954.12|943.32|954.12|943.32|954.12|943.32|954.12|943.32|1
1650406030000|2022-04-19 22:07:10|954.07|943.27|954.07|943.27|954.07|943.27|954.07|943.27|1
1650406040000|2022-04-19 22:07:20|954.3|943.5|954.45|943.65|954.45|943.65|954.22|943.42|3
1650406050000|2022-04-19 22:07:30|954.42|943.62|954.5|943.7|954.52|943.72|954.42|943.62|3
1650406060000|2022-04-19 22:07:40|954.66|943.86|954.66|943.86|954.66|943.86|954.48|943.68|3
1650406070000|2022-04-19 22:07:50|954.81|944.01|954.81|944.01|954.81|944.01|954.66|943.86|4
1650406080000|2022-04-19 22:08:00|954.72|943.92|954.66|943.86|954.81|944.01|954.66|943.86|4
1650406120000|2022-04-19 22:08:40|954.4|943.6|954|943.2|954.6|943.8|954|943.2|4
1650406130000|2022-04-19 22:08:50|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650406160000|2022-04-19 22:09:20|953.74|942.94|953.85|943.05|953.85|943.05|953.74|942.94|2
1650406200000|2022-04-19 22:10:00|953.8|943|953.8|943|953.8|943|953.8|943|1
1650406230000|2022-04-19 22:10:30|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650406240000|2022-04-19 22:10:40|954.7|943.9|954.12|943.32|954.7|943.9|954.12|943.32|3
1650406250000|2022-04-19 22:10:50|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650406300000|2022-04-19 22:11:40|953.8|943|953.8|943|953.8|943|953.8|943|1
1650406320000|2022-04-19 22:12:00|953.74|942.94|953.74|942.94|953.74|942.94|953.74|942.94|1
1650406340000|2022-04-19 22:12:20|953.3|942.5|953.24|942.44|953.3|942.5|953.24|942.44|2
1650406370000|2022-04-19 22:12:50|953.69|942.89|953.24|942.44|953.69|942.89|953.11|942.31|3
1650406380000|2022-04-19 22:13:00|953.64|942.84|953.64|942.84|953.64|942.84|953.64|942.84|1
1650406460000|2022-04-19 22:14:20|953.65|942.85|953.64|942.84|953.65|942.85|953.64|942.84|4
1650406470000|2022-04-19 22:14:30|953.74|942.94|953.74|942.94|953.74|942.94|953.74|942.94|1
1650406480000|2022-04-19 22:14:40|953.75|942.95|953.74|942.94|953.75|942.95|953.74|942.94|2
1650406500000|2022-04-19 22:15:00|953.8|943|953.8|943|953.8|943|953.8|943|1
1650406560000|2022-04-19 22:16:00|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650406570000|2022-04-19 22:16:10|953.85|943.05|953.85|943.05|953.85|943.05|953.85|943.05|1
1650406610000|2022-04-19 22:16:50|953.8|943|953.8|943|953.8|943|953.8|943|1
1650406640000|2022-04-19 22:17:20|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650406650000|2022-04-19 22:17:30|954.05|943.25|954.55|943.75|954.55|943.75|954.05|943.25|2
1650406670000|2022-04-19 22:17:50|954.7|943.9|954.7|943.9|954.7|943.9|954.7|943.9|1
1650406690000|2022-04-19 22:18:10|954.3|943.5|954.4|943.6|954.4|943.6|953.99|943.19|5
1650406740000|2022-04-19 22:19:00|954.65|943.85|954.84|944.04|954.84|944.04|954.65|943.85|2
1650406800000|2022-04-19 22:20:00|954.83|944.03|954.83|944.03|954.83|944.03|954.83|944.03|1
1650406840000|2022-04-19 22:20:40|954.33|943.53|954.43|943.63|954.43|943.63|954.33|943.53|2
1650406850000|2022-04-19 22:20:50|954.45|943.65|954.45|943.65|954.45|943.65|954.45|943.65|1
1650406860000|2022-04-19 22:21:00|954|943.2|954|943.2|954.16|943.36|954|943.2|3
1650406880000|2022-04-19 22:21:20|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650406920000|2022-04-19 22:22:00|953.8|943|953.8|943|953.8|943|953.8|943|1
1650406940000|2022-04-19 22:22:20|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650406970000|2022-04-19 22:22:50|953.8|943|953.8|943|953.8|943|953.8|943|1
1650406980000|2022-04-19 22:23:00|953.75|942.95|953.75|942.95|953.75|942.95|953.75|942.95|1
1650407020000|2022-04-19 22:23:40|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650407230000|2022-04-19 22:27:10|953.53|942.73|953.05|942.25|953.53|942.73|953.05|942.25|2
1650407250000|2022-04-19 22:27:30|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1650407300000|2022-04-19 22:28:20|953.02|942.22|953.08|942.28|953.53|942.73|953.02|942.22|4
1650407340000|2022-04-19 22:29:00|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1650407360000|2022-04-19 22:29:20|953.09|942.29|953.81|943.01|953.81|943.01|953.09|942.29|3
1650407370000|2022-04-19 22:29:30|953.7|942.9|953.7|942.9|953.7|942.9|953.7|942.9|1
1650407380000|2022-04-19 22:29:40|953.8|943|953.8|943|953.8|943|953.8|943|1
1650407390000|2022-04-19 22:29:50|953.9|943.1|954.71|943.91|954.71|943.91|953.9|943.1|4
1650407400000|2022-04-19 22:30:00|954.76|943.96|954.76|943.96|954.76|943.96|954.76|943.96|1
1650407450000|2022-04-19 22:30:50|954.71|943.91|954.71|943.91|954.71|943.91|954.71|943.91|1
1650407480000|2022-04-19 22:31:20|954.76|943.96|954.9|944.1|954.9|944.1|954.76|943.96|2
1650407500000|2022-04-19 22:31:40|954.79|943.99|954.79|943.99|954.79|943.99|954.79|943.99|1
1650407570000|2022-04-19 22:32:50|954.85|944.05|954.85|944.05|954.85|944.05|954.85|944.05|1
1650407600000|2022-04-19 22:33:20|955|944.2|955.75|944.95|955.75|944.95|955|944.2|3
1650407630000|2022-04-19 22:33:50|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650407650000|2022-04-19 22:34:10|955.54|944.74|955.54|944.74|955.54|944.74|955.54|944.74|1
1650407680000|2022-04-19 22:34:40|954.95|944.15|954.95|944.15|954.95|944.15|954.95|944.15|1
1650407690000|2022-04-19 22:34:50|955.02|944.22|955.02|944.22|955.02|944.22|955.02|944.22|1
1650407700000|2022-04-19 22:35:00|955|944.2|955.02|944.22|955.02|944.22|955|944.2|2
1650407710000|2022-04-19 22:35:10|955.25|944.45|955.25|944.45|955.25|944.45|955.25|944.45|1
1650407720000|2022-04-19 22:35:20|955.6|944.8|955.9|945.1|955.9|945.1|955.6|944.8|2
1650407730000|2022-04-19 22:35:30|955.79|944.99|955.55|944.75|955.79|944.99|955.55|944.75|2
1650407750000|2022-04-19 22:35:50|955.56|944.76|955.8|945|955.8|945|955.56|944.76|2
1650407760000|2022-04-19 22:36:00|955.9|945.1|956.31|945.51|956.31|945.51|955.9|945.1|3
1650407780000|2022-04-19 22:36:20|956.75|945.95|956.75|945.95|956.75|945.95|956.75|945.95|1
1650407800000|2022-04-19 22:36:40|956.65|945.85|956.65|945.85|956.65|945.85|956.65|945.85|1
1650407940000|2022-04-19 22:39:00|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1650408020000|2022-04-19 22:40:20|956.75|945.95|956.75|945.95|956.75|945.95|956.75|945.95|1
1650408030000|2022-04-19 22:40:30|956.65|945.85|956.65|945.85|956.65|945.85|956.65|945.85|1
1650408040000|2022-04-19 22:40:40|956.15|945.35|955.9|945.1|956.15|945.35|955.9|945.1|2
1650408130000|2022-04-19 22:42:10|955.71|944.91|955.9|945.1|955.9|945.1|955.71|944.91|2
1650408150000|2022-04-19 22:42:30|955.73|944.93|955.9|945.1|955.9|945.1|955.73|944.93|2
1650408160000|2022-04-19 22:42:40|955.4|944.6|954.95|944.15|955.4|944.6|954.95|944.15|2
1650408180000|2022-04-19 22:43:00|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650408420000|2022-04-19 22:47:00|954.79|943.99|954.79|943.99|954.79|943.99|954.79|943.99|1
1650408480000|2022-04-19 22:48:00|954.15|943.35|954.15|943.35|954.15|943.35|954.15|943.35|1
1650408490000|2022-04-19 22:48:10|954|943.2|953.9|943.1|954|943.2|953.9|943.1|2
1650408530000|2022-04-19 22:48:50|953.65|942.85|953.05|942.25|953.65|942.85|953.05|942.25|2
1650408540000|2022-04-19 22:49:00|952.95|942.15|952.95|942.15|952.95|942.15|952.95|942.15|1
1650408550000|2022-04-19 22:49:10|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1650408570000|2022-04-19 22:49:30|952.59|941.79|952.51|941.71|952.85|942.05|952.51|941.71|3
1650408580000|2022-04-19 22:49:40|952.59|941.79|952.51|941.71|952.59|941.79|952.51|941.71|2
1650408600000|2022-04-19 22:50:00|952.01|941.21|952.01|941.21|952.01|941.21|952.01|941.21|1
1650408640000|2022-04-19 22:50:40|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650408850000|2022-04-19 22:54:10|951.58|940.78|951.81|941.01|951.81|941.01|951.18|940.38|6
1650408890000|2022-04-19 22:54:50|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650408910000|2022-04-19 22:55:10|951.96|941.16|952.71|941.91|952.71|941.91|951.96|941.16|4
1650408930000|2022-04-19 22:55:30|952.81|942.01|952.81|942.01|952.81|942.01|952.81|942.01|1
1650408950000|2022-04-19 22:55:50|952.91|942.11|952.98|942.18|952.98|942.18|952.91|942.11|2
1650409000000|2022-04-19 22:56:40|952.71|941.91|952.71|941.91|952.71|941.91|952.71|941.91|1
1650409020000|2022-04-19 22:57:00|952.66|941.86|952.66|941.86|952.66|941.86|952.66|941.86|1
1650409030000|2022-04-19 22:57:10|952.85|942.05|952.85|942.05|952.85|942.05|952.85|942.05|1
1650409040000|2022-04-19 22:57:20|952.59|941.79|952.32|941.52|952.59|941.79|952.19|941.39|3
1650409050000|2022-04-19 22:57:30|952.09|941.29|952.09|941.29|952.24|941.44|952.09|941.29|3
1650409070000|2022-04-19 22:57:50|952.59|941.79|952.59|941.79|952.59|941.79|952.59|941.79|1
1650409080000|2022-04-19 22:58:00|952.85|942.05|952.85|942.05|952.85|942.05|952.85|942.05|1
1650409090000|2022-04-19 22:58:10|952.97|942.17|952.97|942.17|952.97|942.17|952.97|942.17|1
1650409100000|2022-04-19 22:58:20|953.12|942.32|953.12|942.32|953.12|942.32|953.12|942.32|1
1650409110000|2022-04-19 22:58:30|953.17|942.37|953.17|942.37|953.17|942.37|953.17|942.37|1
1650409130000|2022-04-19 22:58:50|953.37|942.57|953.37|942.57|953.37|942.57|953.37|942.57|1
1650409190000|2022-04-19 22:59:50|953.47|942.67|953.47|942.67|953.47|942.67|953.47|942.67|1
1650409200000|2022-04-19 23:00:00|953.2|942.4|953.2|942.4|953.2|942.4|953.2|942.4|1
1650409230000|2022-04-19 23:00:30|952.9|942.1|953.72|942.92|953.72|942.92|952.9|942.1|4
1650409240000|2022-04-19 23:00:40|953.85|943.05|953.8|943|953.85|943.05|953.49|942.69|4
1650409250000|2022-04-19 23:00:50|953.9|943.1|953.86|943.06|953.9|943.1|953.86|943.06|2
1650409290000|2022-04-19 23:01:30|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650409300000|2022-04-19 23:01:40|954.35|943.55|954.35|943.55|954.35|943.55|954.35|943.55|1
1650409320000|2022-04-19 23:02:00|954.3|943.5|954.3|943.5|954.35|943.55|954.3|943.5|3
1650409330000|2022-04-19 23:02:10|954.35|943.55|954.5|943.7|954.5|943.7|954.35|943.55|2
1650409350000|2022-04-19 23:02:30|954.45|943.65|954.45|943.65|954.45|943.65|954.45|943.65|1
1650409360000|2022-04-19 23:02:40|954.6|943.8|954.6|943.8|954.6|943.8|954.6|943.8|1
1650409370000|2022-04-19 23:02:50|954.57|943.77|954.6|943.8|954.6|943.8|954.57|943.77|6
1650409380000|2022-04-19 23:03:00|954.75|943.95|954.9|944.1|954.9|944.1|954.65|943.85|5
1650409390000|2022-04-19 23:03:10|955.15|944.35|955.15|944.35|955.15|944.35|955.15|944.35|1
1650409400000|2022-04-19 23:03:20|955.1|944.3|955.1|944.3|955.1|944.3|955.1|944.3|1
1650409430000|2022-04-19 23:03:50|954.9|944.1|954.97|944.17|954.97|944.17|954.9|944.1|2
1650409440000|2022-04-19 23:04:00|955.1|944.3|955.1|944.3|955.1|944.3|955.1|944.3|1
1650409470000|2022-04-19 23:04:30|955.05|944.25|955.05|944.25|955.05|944.25|955.05|944.25|1
1650409510000|2022-04-19 23:05:10|955.53|944.73|955.52|944.72|955.54|944.74|955.52|944.72|3
1650409530000|2022-04-19 23:05:30|955.67|944.87|955.79|944.99|955.79|944.99|955.59|944.79|5
1650409540000|2022-04-19 23:05:40|955.69|944.89|955.79|944.99|955.79|944.99|955.65|944.85|3
1650409550000|2022-04-19 23:05:50|955.29|944.49|955.29|944.49|955.29|944.49|955.05|944.25|4
1650409560000|2022-04-19 23:06:00|955.27|944.47|955.27|944.47|955.27|944.47|955.27|944.47|1
1650409580000|2022-04-19 23:06:20|955.14|944.34|954.95|944.15|955.27|944.47|954.95|944.15|5
1650409590000|2022-04-19 23:06:30|954.91|944.11|954.91|944.11|954.91|944.11|954.91|944.11|1
1650409600000|2022-04-19 23:06:40|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650409620000|2022-04-19 23:07:00|955.02|944.22|954.95|944.15|955.02|944.22|954.95|944.15|2
1650409630000|2022-04-19 23:07:10|955.29|944.49|955.29|944.49|955.29|944.49|955.29|944.49|1
1650409650000|2022-04-19 23:07:30|955.4|944.6|955.4|944.6|955.4|944.6|955.4|944.6|1
1650409680000|2022-04-19 23:08:00|955.55|944.75|955.55|944.75|955.55|944.75|955.55|944.75|1
1650409690000|2022-04-19 23:08:10|955.15|944.35|955.15|944.35|955.15|944.35|955.15|944.35|1
1650409760000|2022-04-19 23:09:20|955.18|944.38|955.55|944.75|955.55|944.75|955.18|944.38|2
1650409780000|2022-04-19 23:09:40|955.7|944.9|955.45|944.65|955.7|944.9|955.45|944.65|2
1650409800000|2022-04-19 23:10:00|955.7|944.9|955.85|945.05|955.85|945.05|955.2|944.4|5
1650409870000|2022-04-19 23:11:10|955.9|945.1|955.86|945.06|955.9|945.1|955.86|945.06|2
1650409880000|2022-04-19 23:11:20|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650409920000|2022-04-19 23:12:00|955.86|945.06|955.86|945.06|955.86|945.06|955.86|945.06|1
1650409930000|2022-04-19 23:12:10|955.84|945.04|955.9|945.1|955.9|945.1|955.84|945.04|2
1650409970000|2022-04-19 23:12:50|956.28|945.48|956.28|945.48|956.28|945.48|956.28|945.48|1
1650409980000|2022-04-19 23:13:00|956.65|945.85|956.4|945.6|956.65|945.85|956.15|945.35|3
1650409990000|2022-04-19 23:13:10|956.28|945.48|955.9|945.1|956.28|945.48|955.9|945.1|2
1650410280000|2022-04-19 23:18:00|955.96|945.16|955.96|945.16|955.96|945.16|955.96|945.16|1
1650410290000|2022-04-19 23:18:10|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650410340000|2022-04-19 23:19:00|956.2|945.4|956.2|945.4|956.2|945.4|956.2|945.4|1
1650410390000|2022-04-19 23:19:50|955.9|945.1|955.87|945.07|955.9|945.1|955.87|945.07|3
1650410400000|2022-04-19 23:20:00|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650410420000|2022-04-19 23:20:20|955.91|945.11|955.9|945.1|955.91|945.11|955.9|945.1|2
1650410440000|2022-04-19 23:20:40|955.91|945.11|955.9|945.1|955.91|945.11|955.9|945.1|2
1650410460000|2022-04-19 23:21:00|956.05|945.25|955.9|945.1|956.05|945.25|955.9|945.1|2
1650410470000|2022-04-19 23:21:10|956.1|945.3|956.1|945.3|956.1|945.3|956.1|945.3|1
1650410530000|2022-04-19 23:22:10|955.91|945.11|955.91|945.11|955.91|945.11|955.91|945.11|1
1650410550000|2022-04-19 23:22:30|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650410560000|2022-04-19 23:22:40|956.05|945.25|956.75|945.95|956.75|945.95|956.05|945.25|3
1650410570000|2022-04-19 23:22:50|956.84|946.04|956.84|946.04|956.84|946.04|956.84|946.04|1
1650410590000|2022-04-19 23:23:10|957.1|946.3|957.9|947.1|957.95|947.15|957.1|946.3|7
1650410600000|2022-04-19 23:23:20|958.15|947.35|958.4|947.6|958.4|947.6|957.9|947.1|6
1650410610000|2022-04-19 23:23:30|958.9|948.1|958.86|948.06|958.9|948.1|958.86|948.06|2
1650410620000|2022-04-19 23:23:40|958.8|948|958.8|948|958.8|948|958.8|948|1
1650410630000|2022-04-19 23:23:50|958.79|947.99|958.79|947.99|958.79|947.99|958.79|947.99|1
1650410640000|2022-04-19 23:24:00|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1650410680000|2022-04-19 23:24:40|958.79|947.99|958.9|948.1|958.9|948.1|958.79|947.99|2
1650410690000|2022-04-19 23:24:50|958.72|947.92|958.72|947.92|958.72|947.92|958.72|947.92|1
1650410700000|2022-04-19 23:25:00|958.17|947.37|958.18|947.38|958.18|947.38|958.17|947.37|2
1650410720000|2022-04-19 23:25:20|957.9|947.1|957.4|946.6|957.9|947.1|957.4|946.6|7
1650410730000|2022-04-19 23:25:30|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1650410800000|2022-04-19 23:26:40|956.95|946.15|957.82|947.02|957.82|947.02|956.95|946.15|3
1650410970000|2022-04-19 23:29:30|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650411000000|2022-04-19 23:30:00|957.56|946.76|956.9|946.1|957.56|946.76|956.9|946.1|4
1650411040000|2022-04-19 23:30:40|956.98|946.18|956.98|946.18|956.98|946.18|956.98|946.18|1
1650411060000|2022-04-19 23:31:00|957.48|946.68|957.9|947.1|957.9|947.1|957.48|946.68|2
1650411090000|2022-04-19 23:31:30|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1650411280000|2022-04-19 23:34:40|958.75|947.95|958.75|947.95|958.75|947.95|958.75|947.95|1
1650411320000|2022-04-19 23:35:20|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1650411420000|2022-04-19 23:37:00|958.75|947.95|958.9|948.1|958.9|948.1|958.75|947.95|2
1650411440000|2022-04-19 23:37:20|958.73|947.93|958.9|948.1|958.9|948.1|958.73|947.93|2
1650411450000|2022-04-19 23:37:30|958.8|948|958.9|948.1|958.9|948.1|958.8|948|2
1650411480000|2022-04-19 23:38:00|958.55|947.75|958.9|948.1|958.9|948.1|958.55|947.75|2
1650411500000|2022-04-19 23:38:20|958.5|947.7|958.9|948.1|958.9|948.1|958.5|947.7|3
1650411510000|2022-04-19 23:38:30|958.53|947.73|958.4|947.6|958.53|947.73|958.4|947.6|2
1650411530000|2022-04-19 23:38:50|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650411550000|2022-04-19 23:39:10|957.95|947.15|957.95|947.15|957.95|947.15|957.95|947.15|1
1650411600000|2022-04-19 23:40:00|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650411630000|2022-04-19 23:40:30|958.4|947.6|958.4|947.6|958.4|947.6|958.4|947.6|1
1650411660000|2022-04-19 23:41:00|958.86|948.06|958.86|948.06|958.86|948.06|958.86|948.06|1
1650411720000|2022-04-19 23:42:00|958.9|948.1|959.35|948.55|959.35|948.55|958.9|948.1|3
1650411740000|2022-04-19 23:42:20|959.65|948.85|959.65|948.85|959.65|948.85|959.65|948.85|1
1650411750000|2022-04-19 23:42:30|959.9|949.1|959.14|948.34|959.9|949.1|959.14|948.34|4
1650411760000|2022-04-19 23:42:40|959.1|948.3|959.1|948.3|959.1|948.3|959.1|948.3|1
1650411770000|2022-04-19 23:42:50|959.6|948.8|959.6|948.8|959.6|948.8|959.6|948.8|1
1650411810000|2022-04-19 23:43:30|959.9|949.1|960.35|949.55|960.35|949.55|959.9|949.1|2
1650411820000|2022-04-19 23:43:40|960.65|949.85|960.65|949.85|960.65|949.85|960.65|949.85|1
1650411830000|2022-04-19 23:43:50|960.75|949.95|960.34|949.54|960.75|949.95|960.34|949.54|2
1650411860000|2022-04-19 23:44:20|960.45|949.65|960.45|949.65|960.45|949.65|960.45|949.65|1
1650411890000|2022-04-19 23:44:50|960.49|949.69|960.8|950|960.8|950|960.49|949.69|2
1650411900000|2022-04-19 23:45:00|960.9|950.1|961.5|950.7|961.5|950.7|960.9|950.1|5
1650411910000|2022-04-19 23:45:10|961.53|950.73|961.99|951.19|961.99|951.19|961.53|950.73|5
1650411920000|2022-04-19 23:45:20|961.9|951.1|961.9|951.1|962.5|951.7|961.9|951.1|4
1650411940000|2022-04-19 23:45:40|961.75|950.95|961.75|950.95|961.75|950.95|961.75|950.95|1
1650411950000|2022-04-19 23:45:50|961.7|950.9|961.7|950.9|961.7|950.9|961.7|950.9|1
1650411960000|2022-04-19 23:46:00|961.6|950.8|961.26|950.46|961.6|950.8|961.26|950.46|3
1650411970000|2022-04-19 23:46:10|961.17|950.37|961.17|950.37|961.17|950.37|961.17|950.37|1
1650411980000|2022-04-19 23:46:20|961.04|950.24|961.04|950.24|961.04|950.24|961.04|950.24|1
1650411990000|2022-04-19 23:46:30|960.9|950.1|960.96|950.16|961.04|950.24|960.9|950.1|3
1650412000000|2022-04-19 23:46:40|960.9|950.1|960.4|949.6|960.96|950.16|960.4|949.6|3
1650412020000|2022-04-19 23:47:00|960.1|949.3|960.1|949.3|960.1|949.3|960.1|949.3|1
1650412050000|2022-04-19 23:47:30|960.2|949.4|960.2|949.4|960.2|949.4|960.2|949.4|1
1650412070000|2022-04-19 23:47:50|960.3|949.5|960.3|949.5|960.3|949.5|960.3|949.5|1
1650412080000|2022-04-19 23:48:00|960.35|949.55|960.35|949.55|960.35|949.55|960.35|949.55|1
1650412090000|2022-04-19 23:48:10|960.56|949.76|960.85|950.05|960.85|950.05|960.56|949.76|3
1650412100000|2022-04-19 23:48:20|960.8|950|960.8|950|960.8|950|960.8|950|1
1650412110000|2022-04-19 23:48:30|960.9|950.1|960.9|950.1|960.9|950.1|960.9|950.1|1
1650412140000|2022-04-19 23:49:00|960.87|950.07|960.87|950.07|960.87|950.07|960.87|950.07|1
1650412150000|2022-04-19 23:49:10|960.9|950.1|960.9|950.1|960.9|950.1|960.9|950.1|1
1650412170000|2022-04-19 23:49:30|961.13|950.33|961.28|950.48|961.4|950.6|961.13|950.33|4
1650412180000|2022-04-19 23:49:40|961.4|950.6|961.28|950.48|961.4|950.6|961.11|950.31|3
1650412190000|2022-04-19 23:49:50|961.53|950.73|961.31|950.51|961.66|950.86|961.03|950.23|6
1650412200000|2022-04-19 23:50:00|961.53|950.73|960.9|950.1|961.53|950.73|960.9|950.1|3
1650412210000|2022-04-19 23:50:10|960.88|950.08|960.88|950.08|960.88|950.08|960.88|950.08|1
1650412220000|2022-04-19 23:50:20|960.65|949.85|960.65|949.85|960.65|949.85|960.65|949.85|1
1650412240000|2022-04-19 23:50:40|960.24|949.44|959.95|949.15|960.4|949.6|959.95|949.15|4
1650412250000|2022-04-19 23:50:50|960.05|949.25|960.09|949.29|960.09|949.29|959.95|949.15|3
1650412260000|2022-04-19 23:51:00|960.2|949.4|960.09|949.29|960.2|949.4|960.09|949.29|2
1650412270000|2022-04-19 23:51:10|960.2|949.4|960.09|949.29|960.2|949.4|960.09|949.29|2
1650412300000|2022-04-19 23:51:40|959.9|949.1|960.06|949.26|960.06|949.26|959.9|949.1|2
1650412310000|2022-04-19 23:51:50|960.09|949.29|960.09|949.29|960.09|949.29|960.09|949.29|1
1650412320000|2022-04-19 23:52:00|960.59|949.79|960.59|949.79|960.59|949.79|960.59|949.79|1
1650412330000|2022-04-19 23:52:10|960.9|950.1|960.9|950.1|960.9|950.1|960.9|950.1|1
1650412370000|2022-04-19 23:52:50|960.75|949.95|960.75|949.95|960.75|949.95|960.75|949.95|1
1650412390000|2022-04-19 23:53:10|960.4|949.6|960.4|949.6|960.4|949.6|960.4|949.6|1
1650412400000|2022-04-19 23:53:20|960.19|949.39|959.9|949.1|960.19|949.39|959.9|949.1|4
1650412660000|2022-04-19 23:57:40|959.7|948.9|959.7|948.9|959.7|948.9|959.7|948.9|1
1650412780000|2022-04-19 23:59:40|959.75|948.95|959.75|948.95|959.75|948.95|959.75|948.95|1
1650412800000|2022-04-20 00:00:00|959.65|948.85|959.65|948.85|959.65|948.85|959.65|948.85|1
1650412810000|2022-04-20 00:00:10|959.4|948.6|959.4|948.6|959.4|948.6|959.4|948.6|1
1650412820000|2022-04-20 00:00:20|958.93|948.13|958.57|947.77|958.93|948.13|958.57|947.77|2
1650412830000|2022-04-20 00:00:30|958.7|947.9|958.4|947.6|958.7|947.9|958.4|947.6|2
1650412840000|2022-04-20 00:00:40|958.51|947.71|958.53|947.73|958.53|947.73|958.4|947.6|3
1650412850000|2022-04-20 00:00:50|958.4|947.6|957.9|947.1|958.4|947.6|957.9|947.1|2
1650412890000|2022-04-20 00:01:30|958.75|947.95|958.75|947.95|958.75|947.95|958.75|947.95|1
1650412900000|2022-04-20 00:01:40|958.25|947.45|958.25|947.45|958.25|947.45|958.25|947.45|1
1650412930000|2022-04-20 00:02:10|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650412960000|2022-04-20 00:02:40|957.53|946.73|956.95|946.15|957.53|946.73|956.95|946.15|2
1650412970000|2022-04-20 00:02:50|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1650412980000|2022-04-20 00:03:00|957.04|946.24|957.4|946.6|957.4|946.6|957.04|946.24|2
1650412990000|2022-04-20 00:03:10|956.95|946.15|957.4|946.6|957.4|946.6|956.95|946.15|2
1650413010000|2022-04-20 00:03:30|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650413020000|2022-04-20 00:03:40|957.4|946.6|957.4|946.6|957.4|946.6|957.4|946.6|1
1650413040000|2022-04-20 00:04:00|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1650413120000|2022-04-20 00:05:20|956.95|946.15|957|946.2|957.22|946.42|956.95|946.15|3
1650413130000|2022-04-20 00:05:30|957.5|946.7|957.5|946.7|957.5|946.7|957.5|946.7|1
1650413140000|2022-04-20 00:05:40|957.65|946.85|957.9|947.1|957.9|947.1|957.65|946.85|2
1650413150000|2022-04-20 00:05:50|957.5|946.7|957.05|946.25|957.5|946.7|957.05|946.25|4
1650413160000|2022-04-20 00:06:00|957.12|946.32|957.4|946.6|957.4|946.6|957.12|946.32|2
1650413170000|2022-04-20 00:06:10|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650413190000|2022-04-20 00:06:30|957.15|946.35|957.16|946.36|957.5|946.7|957.15|946.35|4
1650413200000|2022-04-20 00:06:40|957.26|946.46|957.45|946.65|957.7|946.9|957.2|946.4|6
1650413220000|2022-04-20 00:07:00|957.3|946.5|957.6|946.8|957.6|946.8|957.2|946.4|4
1650413230000|2022-04-20 00:07:10|957.2|946.4|956.95|946.15|957.2|946.4|956.95|946.15|3
1650413250000|2022-04-20 00:07:30|957.65|946.85|957.23|946.43|957.65|946.85|957.23|946.43|5
1650413270000|2022-04-20 00:07:50|956.95|946.15|956.95|946.15|956.95|946.15|956.95|946.15|1
1650413280000|2022-04-20 00:08:00|957|946.2|957.4|946.6|957.4|946.6|957|946.2|2
1650413310000|2022-04-20 00:08:30|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650413390000|2022-04-20 00:09:50|957.95|947.15|957.95|947.15|957.95|947.15|957.95|947.15|1
1650413400000|2022-04-20 00:10:00|958.09|947.29|958.16|947.36|958.16|947.36|958.09|947.29|2
1650413410000|2022-04-20 00:10:10|958.34|947.54|958.34|947.54|958.34|947.54|958.34|947.54|1
1650413450000|2022-04-20 00:10:50|958.47|947.67|958.7|947.9|958.83|948.03|958.47|947.67|3
1650413460000|2022-04-20 00:11:00|959.65|948.85|959.65|948.85|959.65|948.85|959.65|948.85|1
1650413590000|2022-04-20 00:13:10|959.9|949.1|959.9|949.1|959.9|949.1|959.9|949.1|1
1650413600000|2022-04-20 00:13:20|960.4|949.6|960.87|950.07|960.87|950.07|960.4|949.6|2
1650413630000|2022-04-20 00:13:50|960.97|950.17|960.87|950.07|960.99|950.19|960.87|950.07|5
1650413640000|2022-04-20 00:14:00|960.91|950.11|960.91|950.11|960.91|950.11|960.91|950.11|1
1650413650000|2022-04-20 00:14:10|960.99|950.19|961.49|950.69|961.49|950.69|960.99|950.19|4
1650413660000|2022-04-20 00:14:20|961.65|950.85|961.65|950.85|961.65|950.85|961.65|950.85|1
1650413680000|2022-04-20 00:14:40|961.53|950.73|961.53|950.73|961.53|950.73|961.53|950.73|1
1650413690000|2022-04-20 00:14:50|961.51|950.71|961.47|950.67|961.51|950.71|961.47|950.67|2
1650413700000|2022-04-20 00:15:00|961|950.2|960.9|950.1|961|950.2|960.9|950.1|2
1650413720000|2022-04-20 00:15:20|960.25|949.45|959.9|949.1|960.25|949.45|959.9|949.1|3
1650413860000|2022-04-20 00:17:40|959.85|949.05|959.85|949.05|959.85|949.05|959.85|949.05|1
1650413890000|2022-04-20 00:18:10|959.9|949.1|959.9|949.1|959.9|949.1|959.9|949.1|1
1650413940000|2022-04-20 00:19:00|960.05|949.25|960.05|949.25|960.05|949.25|960.05|949.25|1
1650413950000|2022-04-20 00:19:10|960.11|949.31|960.11|949.31|960.11|949.31|960.11|949.31|1
1650413970000|2022-04-20 00:19:30|959.9|949.1|959.9|949.1|959.9|949.1|959.9|949.1|1
1650414010000|2022-04-20 00:20:10|959.59|948.79|959.25|948.45|959.59|948.79|959.25|948.45|2
1650414020000|2022-04-20 00:20:20|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1650414030000|2022-04-20 00:20:30|958.85|948.05|958.85|948.05|958.85|948.05|958.85|948.05|1
1650414040000|2022-04-20 00:20:40|958.4|947.6|957.1|946.3|958.4|947.6|957.1|946.3|4
1650414060000|2022-04-20 00:21:00|956.9|946.1|955.83|945.03|956.9|946.1|955.83|945.03|7
1650414070000|2022-04-20 00:21:10|955.72|944.92|954.85|944.05|955.72|944.92|954.5|943.7|5
1650414080000|2022-04-20 00:21:20|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650414090000|2022-04-20 00:21:30|955.17|944.37|954.9|944.1|955.17|944.37|954.9|944.1|4
1650414110000|2022-04-20 00:21:50|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650414120000|2022-04-20 00:22:00|953.78|942.98|952.96|942.16|953.78|942.98|952.9|942.1|5
1650414130000|2022-04-20 00:22:10|952.9|942.1|952.05|941.25|952.9|942.1|951.97|941.17|13
1650414140000|2022-04-20 00:22:20|951.9|941.1|952|941.2|952|941.2|951.9|941.1|2
1650414180000|2022-04-20 00:23:00|951.9|941.1|951.9|941.1|951.9|941.1|951.75|940.95|4
1650414190000|2022-04-20 00:23:10|951.4|940.6|951.4|940.6|951.4|940.6|951.4|940.6|1
1650414200000|2022-04-20 00:23:20|951.58|940.78|950.9|940.1|951.58|940.78|950.9|940.1|2
1650414210000|2022-04-20 00:23:30|950.76|939.96|950.07|939.27|950.76|939.96|949.98|939.18|6
1650414220000|2022-04-20 00:23:40|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1650414230000|2022-04-20 00:23:50|949.74|938.94|949.74|938.94|949.74|938.94|949.74|938.94|1
1650414240000|2022-04-20 00:24:00|949.83|939.03|950.4|939.6|950.4|939.6|949.83|939.03|4
1650414250000|2022-04-20 00:24:10|950.7|939.9|950.25|939.45|950.7|939.9|950.24|939.44|5
1650414260000|2022-04-20 00:24:20|950.4|939.6|950.4|939.6|950.4|939.6|950.4|939.6|1
1650414270000|2022-04-20 00:24:30|950.65|939.85|950.65|939.85|950.65|939.85|950.65|939.85|1
1650414280000|2022-04-20 00:24:40|950.7|939.9|950.9|940.1|950.9|940.1|950.65|939.85|3
1650414300000|2022-04-20 00:25:00|950.78|939.98|950.5|939.7|950.78|939.98|950.5|939.7|3
1650414310000|2022-04-20 00:25:10|950|939.2|949.9|939.1|950|939.2|949.9|939.1|2
1650414330000|2022-04-20 00:25:30|949.4|938.6|949.35|938.55|949.71|938.91|949.35|938.55|4
1650414340000|2022-04-20 00:25:40|948.9|938.1|947.35|936.55|948.9|938.1|947.35|936.55|11
1650414350000|2022-04-20 00:25:50|946.95|936.15|945.6|934.8|946.95|936.15|945.6|934.8|9
1650414360000|2022-04-20 00:26:00|945.63|934.83|945.5|934.7|945.63|934.83|945.35|934.55|6
1650414370000|2022-04-20 00:26:10|945.33|934.53|944.9|934.1|945.33|934.53|944.9|934.1|2
1650414380000|2022-04-20 00:26:20|944.73|933.93|943.9|933.1|944.79|933.99|943.9|933.1|8
1650414390000|2022-04-20 00:26:30|943.8|933|943.65|932.85|943.8|933|943.65|932.85|2
1650414400000|2022-04-20 00:26:40|942.9|932.1|942.1|931.3|942.9|932.1|942.1|931.3|6
1650414410000|2022-04-20 00:26:50|941.9|931.1|940.8|930|941.9|931.1|940.8|930|5
1650414420000|2022-04-20 00:27:00|940.9|930.1|941.9|931.1|941.9|931.1|940.9|930.1|3
1650414430000|2022-04-20 00:27:10|942.4|931.6|943.03|932.23|943.03|932.23|942.4|931.6|5
1650414440000|2022-04-20 00:27:20|943.32|932.52|943.85|933.05|943.85|933.05|943.32|932.52|3
1650414450000|2022-04-20 00:27:30|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650414470000|2022-04-20 00:27:50|944.03|933.23|943.65|932.85|944.03|933.23|943.15|932.35|8
1650414490000|2022-04-20 00:28:10|943.9|933.1|944.4|933.6|944.4|933.6|943.9|933.1|4
1650414500000|2022-04-20 00:28:20|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1650414520000|2022-04-20 00:28:40|944.72|933.92|944.22|933.42|944.72|933.92|944.22|933.42|4
1650414530000|2022-04-20 00:28:50|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650414540000|2022-04-20 00:29:00|943.7|932.9|943.6|932.8|943.7|932.9|943.6|932.8|2
1650414550000|2022-04-20 00:29:10|943.31|932.51|942.85|932.05|943.31|932.51|942.85|932.05|3
1650414590000|2022-04-20 00:29:50|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1650414600000|2022-04-20 00:30:00|943.04|932.24|943.7|932.9|943.7|932.9|942.9|932.1|11
1650414610000|2022-04-20 00:30:10|943.8|933|944|933.2|944|933.2|943.7|932.9|4
1650414620000|2022-04-20 00:30:20|944.01|933.21|944.4|933.6|944.4|933.6|944.01|933.21|3
1650414630000|2022-04-20 00:30:30|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1650414670000|2022-04-20 00:31:10|945.28|934.48|945.4|934.6|945.4|934.6|945.28|934.48|2
1650414680000|2022-04-20 00:31:20|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1650414700000|2022-04-20 00:31:40|946.4|935.6|946.4|935.6|946.4|935.6|946.4|935.6|1
1650414710000|2022-04-20 00:31:50|946.9|936.1|947.65|936.85|947.65|936.85|946.9|936.1|3
1650414720000|2022-04-20 00:32:00|947.9|937.1|948.3|937.5|948.3|937.5|947.9|937.1|4
1650414730000|2022-04-20 00:32:10|948.4|937.6|948.4|937.6|948.4|937.6|948.4|937.6|1
1650414750000|2022-04-20 00:32:30|948.25|937.45|948.25|937.45|948.25|937.45|948.25|937.45|1
1650414770000|2022-04-20 00:32:50|948.2|937.4|948.1|937.3|948.2|937.4|947.9|937.1|3
1650414780000|2022-04-20 00:33:00|947.75|936.95|947.75|936.95|947.75|936.95|947.75|936.95|1
1650414790000|2022-04-20 00:33:10|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1650414800000|2022-04-20 00:33:20|947.99|937.19|948.25|937.45|948.25|937.45|947.9|937.1|3
1650414810000|2022-04-20 00:33:30|948.2|937.4|948.2|937.4|948.2|937.4|948.2|937.4|1
1650414820000|2022-04-20 00:33:40|948.4|937.6|948.4|937.6|948.4|937.6|948.4|937.6|1
1650414850000|2022-04-20 00:34:10|948.91|938.11|948.92|938.12|948.92|938.12|948.91|938.11|4
1650414860000|2022-04-20 00:34:20|949.22|938.42|949.22|938.42|949.22|938.42|949.22|938.42|1
1650414870000|2022-04-20 00:34:30|949.6|938.8|949.6|938.8|949.6|938.8|949.6|938.8|1
1650414900000|2022-04-20 00:35:00|949.65|938.85|949.65|938.85|949.65|938.85|949.65|938.85|1
1650414910000|2022-04-20 00:35:10|949.85|939.05|949.85|939.05|949.85|939.05|949.85|939.05|1
1650414920000|2022-04-20 00:35:20|949.89|939.09|950.6|939.8|950.6|939.8|949.85|939.05|3
1650414950000|2022-04-20 00:35:50|950.55|939.75|949.9|939.1|950.55|939.75|949.9|939.1|3
1650414970000|2022-04-20 00:36:10|950.7|939.9|950.7|939.9|950.7|939.9|950.7|939.9|1
1650414990000|2022-04-20 00:36:30|950.75|939.95|950.75|939.95|950.75|939.95|950.75|939.95|1
1650415000000|2022-04-20 00:36:40|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650415030000|2022-04-20 00:37:10|950.95|940.15|950.95|940.15|950.95|940.15|950.95|940.15|1
1650415040000|2022-04-20 00:37:20|950.97|940.17|952.35|941.55|952.35|941.55|950.97|940.17|5
1650415050000|2022-04-20 00:37:30|951.9|941.1|952.31|941.51|952.6|941.8|951.9|941.1|7
1650415060000|2022-04-20 00:37:40|952.11|941.31|952.11|941.31|952.11|941.31|952.11|941.31|1
1650415070000|2022-04-20 00:37:50|952.01|941.21|952.01|941.21|952.01|941.21|952.01|941.21|1
1650415100000|2022-04-20 00:38:20|951.95|941.15|951.92|941.12|951.95|941.15|951.86|941.06|3
1650415110000|2022-04-20 00:38:30|951.15|940.35|951.1|940.3|951.15|940.35|951.1|940.3|2
1650415120000|2022-04-20 00:38:40|950.9|940.1|950.1|939.3|950.9|940.1|950.1|939.3|5
1650415130000|2022-04-20 00:38:50|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1650415140000|2022-04-20 00:39:00|949.85|939.05|949.85|939.05|949.85|939.05|949.85|939.05|1
1650415160000|2022-04-20 00:39:20|949.4|938.6|948.9|938.1|949.4|938.6|948.9|938.1|2
1650415170000|2022-04-20 00:39:30|948.85|938.05|948.85|938.05|948.85|938.05|948.85|938.05|1
1650415180000|2022-04-20 00:39:40|948.4|937.6|948.4|937.6|948.4|937.6|948.4|937.6|1
1650415190000|2022-04-20 00:39:50|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1650415200000|2022-04-20 00:40:00|948.05|937.25|948.05|937.25|948.05|937.25|948.05|937.25|1
1650415210000|2022-04-20 00:40:10|948.51|937.71|949.55|938.75|949.55|938.75|948.51|937.71|4
1650415220000|2022-04-20 00:40:20|949.65|938.85|949.65|938.85|949.65|938.85|949.65|938.85|1
1650415230000|2022-04-20 00:40:30|949.4|938.6|949.07|938.27|949.4|938.6|948.9|938.1|10
1650415240000|2022-04-20 00:40:40|949.06|938.26|949.04|938.24|949.07|938.27|949.04|938.24|8
1650415250000|2022-04-20 00:40:50|949.05|938.25|949.05|938.25|949.05|938.25|949.04|938.24|5
1650415270000|2022-04-20 00:41:10|948.95|938.15|949.35|938.55|949.35|938.55|948.95|938.15|5
1650415280000|2022-04-20 00:41:20|949.8|939|949.8|939|949.8|939|949.8|939|1
1650415310000|2022-04-20 00:41:50|949.53|938.73|949.53|938.73|949.53|938.73|949.53|938.73|1
1650415320000|2022-04-20 00:42:00|949.15|938.35|949.15|938.35|949.15|938.35|949.15|938.35|1
1650415330000|2022-04-20 00:42:10|949.34|938.54|949.34|938.54|949.34|938.54|949.34|938.54|1
1650415340000|2022-04-20 00:42:20|949.35|938.55|949.53|938.73|949.53|938.73|949.35|938.55|2
1650415360000|2022-04-20 00:42:40|949.43|938.63|949.41|938.61|949.43|938.63|949.2|938.4|5
1650415380000|2022-04-20 00:43:00|949.48|938.68|949.35|938.55|949.48|938.68|949.35|938.55|2
1650415400000|2022-04-20 00:43:20|949.5|938.7|949.5|938.7|949.5|938.7|949.5|938.7|1
1650415440000|2022-04-20 00:44:00|949.75|938.95|949.75|938.95|949.75|938.95|949.75|938.95|1
1650415450000|2022-04-20 00:44:10|949.85|939.05|949.85|939.05|949.85|939.05|949.85|939.05|1
1650415460000|2022-04-20 00:44:20|950|939.2|950|939.2|950|939.2|950|939.2|1
1650415520000|2022-04-20 00:45:20|949.9|939.1|950.08|939.28|950.08|939.28|949.9|939.1|2
1650415530000|2022-04-20 00:45:30|950.15|939.35|950.15|939.35|950.15|939.35|950.15|939.35|1
1650415540000|2022-04-20 00:45:40|950.1|939.3|950.1|939.3|950.1|939.3|950.1|939.3|1
1650415560000|2022-04-20 00:46:00|950.05|939.25|950.05|939.25|950.05|939.25|950.05|939.25|1
1650415610000|2022-04-20 00:46:50|950.2|939.4|950.2|939.4|950.2|939.4|950.2|939.4|1
1650415620000|2022-04-20 00:47:00|950.15|939.35|950.15|939.35|950.15|939.35|950.15|939.35|1
1650415630000|2022-04-20 00:47:10|950.35|939.55|950.65|939.85|950.65|939.85|950.35|939.55|2
1650415640000|2022-04-20 00:47:20|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650415790000|2022-04-20 00:49:50|951.1|940.3|951.9|941.1|951.9|941.1|950.9|940.1|4
1650415800000|2022-04-20 00:50:00|951.95|941.15|951.95|941.15|951.95|941.15|951.95|941.15|1
1650415850000|2022-04-20 00:50:50|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650415900000|2022-04-20 00:51:40|951.99|941.19|951.99|941.19|951.99|941.19|951.99|941.19|1
1650415940000|2022-04-20 00:52:20|951.94|941.14|951.94|941.14|951.94|941.14|951.94|941.14|1
1650415950000|2022-04-20 00:52:30|951.74|940.94|951.49|940.69|951.74|940.94|951.49|940.69|2
1650415960000|2022-04-20 00:52:40|950.9|940.1|950.65|939.85|950.9|940.1|950.51|939.71|3
1650415980000|2022-04-20 00:53:00|950.75|939.95|950.75|939.95|950.75|939.95|950.75|939.95|1
1650416010000|2022-04-20 00:53:30|950.6|939.8|950.48|939.68|950.6|939.8|950.1|939.3|3
1650416020000|2022-04-20 00:53:40|950.65|939.85|949.87|939.07|950.65|939.85|949.87|939.07|7
1650416040000|2022-04-20 00:54:00|949.9|939.1|949.86|939.06|949.9|939.1|949.86|939.06|4
1650416050000|2022-04-20 00:54:10|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1650416070000|2022-04-20 00:54:30|949.86|939.06|949.72|938.92|949.86|939.06|949.27|938.47|7
1650416080000|2022-04-20 00:54:40|949.34|938.54|949.72|938.92|949.72|938.92|949.34|938.54|2
1650416090000|2022-04-20 00:54:50|949.69|938.89|949.69|938.89|949.69|938.89|949.69|938.89|1
1650416100000|2022-04-20 00:55:00|949.84|939.04|949.84|939.04|949.84|939.04|949.84|939.04|1
1650416120000|2022-04-20 00:55:20|949.77|938.97|949.32|938.52|949.77|938.97|949.32|938.52|2
1650416130000|2022-04-20 00:55:30|949.25|938.45|949.25|938.45|949.25|938.45|949.25|938.45|1
1650416140000|2022-04-20 00:55:40|948.9|938.1|947.9|937.1|948.9|938.1|947.9|937.1|4
1650416190000|2022-04-20 00:56:30|947.8|937|947.8|937|947.8|937|947.8|937|1
1650416210000|2022-04-20 00:56:50|947.54|936.74|947.04|936.24|947.54|936.74|947.04|936.24|2
1650416250000|2022-04-20 00:57:30|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650416330000|2022-04-20 00:58:50|946.96|936.16|946.9|936.1|946.96|936.16|946.9|936.1|2
1650416360000|2022-04-20 00:59:20|946.96|936.16|946.96|936.16|946.96|936.16|946.96|936.16|1
1650416380000|2022-04-20 00:59:40|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650416410000|2022-04-20 01:00:10|947.18|936.38|947.25|936.45|947.25|936.45|946.9|936.1|3
1650416420000|2022-04-20 01:00:20|947.2|936.4|947.69|936.89|947.69|936.89|947.2|936.4|4
1650416430000|2022-04-20 01:00:30|947.8|937|947.8|937|947.8|937|947.8|937|1
1650416450000|2022-04-20 01:00:50|947.69|936.89|947.69|936.89|947.69|936.89|947.68|936.88|13
1650416460000|2022-04-20 01:01:00|947.68|936.88|947.67|936.87|947.69|936.89|947.66|936.86|11
1650416470000|2022-04-20 01:01:10|947.85|937.05|947.74|936.94|947.85|937.05|947.67|936.87|3
1650416480000|2022-04-20 01:01:20|947.8|937|947.8|937|947.8|937|947.8|937|1
1650416490000|2022-04-20 01:01:30|947.85|937.05|947.88|937.08|947.88|937.08|947.85|937.05|2
1650416500000|2022-04-20 01:01:40|948.35|937.55|948.35|937.55|948.35|937.55|948.35|937.55|1
1650416520000|2022-04-20 01:02:00|948.12|937.32|948.15|937.35|948.16|937.36|948.12|937.32|5
1650416530000|2022-04-20 01:02:10|948.16|937.36|947.78|936.98|948.16|937.36|947.78|936.98|4
1650416550000|2022-04-20 01:02:30|947.68|936.88|947.2|936.4|947.68|936.88|947.2|936.4|2
1650416560000|2022-04-20 01:02:40|947.1|936.3|947.1|936.3|947.1|936.3|947.1|936.3|1
1650416590000|2022-04-20 01:03:10|946.9|936.1|945.9|935.1|946.9|936.1|945.9|935.1|6
1650416600000|2022-04-20 01:03:20|945.65|934.85|945.65|934.85|945.65|934.85|945.65|934.85|1
1650416610000|2022-04-20 01:03:30|945.9|935.1|945.65|934.85|945.9|935.1|945.65|934.85|4
1650416620000|2022-04-20 01:03:40|945.9|935.1|945.9|935.1|945.9|935.1|945.65|934.85|3
1650416700000|2022-04-20 01:05:00|945.95|935.15|945.95|935.15|945.95|935.15|945.95|935.15|1
1650416710000|2022-04-20 01:05:10|946.26|935.46|946.26|935.46|946.26|935.46|946.26|935.46|1
1650416720000|2022-04-20 01:05:20|946.66|935.86|946.66|935.86|946.66|935.86|946.66|935.86|1
1650416740000|2022-04-20 01:05:40|946.76|935.96|946.76|935.96|946.76|935.96|946.76|935.96|1
1650416820000|2022-04-20 01:07:00|946.86|936.06|946.86|936.06|946.86|936.06|946.86|936.06|1
1650416850000|2022-04-20 01:07:30|946.9|936.1|946.8|936|946.9|936.1|946.8|936|2
1650416870000|2022-04-20 01:07:50|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650416890000|2022-04-20 01:08:10|946.76|935.96|946.76|935.96|946.76|935.96|946.76|935.96|1
1650416920000|2022-04-20 01:08:40|946.8|936|946.8|936|946.8|936|946.8|936|1
1650416940000|2022-04-20 01:09:00|946.94|936.14|947.1|936.3|947.1|936.3|946.94|936.14|2
1650416970000|2022-04-20 01:09:30|946.96|936.16|946.96|936.16|946.96|936.16|946.96|936.16|1
1650416990000|2022-04-20 01:09:50|946.81|936.01|946.81|936.01|946.81|936.01|946.81|936.01|1
1650417000000|2022-04-20 01:10:00|946.96|936.16|946.96|936.16|946.96|936.16|946.96|936.16|1
1650417010000|2022-04-20 01:10:10|946.91|936.11|946.91|936.11|946.91|936.11|946.91|936.11|1
1650417070000|2022-04-20 01:11:10|946.61|935.81|946.22|935.42|946.61|935.81|946.22|935.42|5
1650417080000|2022-04-20 01:11:20|945.92|935.12|945.48|934.68|945.92|935.12|945.47|934.67|8
1650417090000|2022-04-20 01:11:30|945.51|934.71|945.47|934.67|945.51|934.71|945.41|934.61|17
1650417100000|2022-04-20 01:11:40|945.41|934.61|945.41|934.61|945.47|934.67|945.4|934.6|19
1650417110000|2022-04-20 01:11:50|945.4|934.6|945.41|934.61|945.41|934.61|945.4|934.6|8
1650417120000|2022-04-20 01:12:00|945.4|934.6|945.43|934.63|945.43|934.63|945.27|934.47|4
1650417130000|2022-04-20 01:12:10|945.38|934.58|945.38|934.58|945.38|934.58|945.38|934.58|1
1650417160000|2022-04-20 01:12:40|945.37|934.57|945.38|934.58|945.38|934.58|945.37|934.57|10
1650417170000|2022-04-20 01:12:50|945.37|934.57|945.41|934.61|945.41|934.61|945.37|934.57|13
1650417180000|2022-04-20 01:13:00|945.4|934.6|945.41|934.61|945.41|934.61|945.4|934.6|12
1650417190000|2022-04-20 01:13:10|945.4|934.6|945.41|934.61|945.41|934.61|945.4|934.6|16
1650417200000|2022-04-20 01:13:20|945.4|934.6|944.9|934.1|945.41|934.61|944.9|934.1|12
1650417210000|2022-04-20 01:13:30|944.71|933.91|944.6|933.8|944.9|934.1|944.6|933.8|7
1650417230000|2022-04-20 01:13:50|944.48|933.68|944.86|934.06|944.86|934.06|944.48|933.68|3
1650417240000|2022-04-20 01:14:00|944.95|934.15|944.92|934.12|944.95|934.15|944.92|934.12|3
1650417250000|2022-04-20 01:14:10|944.87|934.07|944.87|934.07|944.87|934.07|944.87|934.07|1
1650417260000|2022-04-20 01:14:20|944.68|933.88|944.38|933.58|944.68|933.88|944.38|933.58|4
1650417270000|2022-04-20 01:14:30|944.43|933.63|944.7|933.9|944.7|933.9|944.25|933.45|4
1650417280000|2022-04-20 01:14:40|944.83|934.03|944.83|934.03|944.83|934.03|944.83|934.03|1
1650417300000|2022-04-20 01:15:00|944.78|933.98|943.53|932.73|944.78|933.98|943.53|932.73|14
1650417310000|2022-04-20 01:15:10|943.52|932.72|943.51|932.71|943.61|932.81|943.51|932.71|8
1650417320000|2022-04-20 01:15:20|943.18|932.38|942.81|932.01|943.21|932.41|942.81|932.01|18
1650417330000|2022-04-20 01:15:30|942.63|931.83|942.62|931.82|942.7|931.9|942.62|931.82|4
1650417340000|2022-04-20 01:15:40|942.44|931.64|942.46|931.66|942.46|931.66|942.44|931.64|2
1650417350000|2022-04-20 01:15:50|942.19|931.39|941.57|930.77|942.19|931.39|941.57|930.77|5
1650417360000|2022-04-20 01:16:00|941.69|930.89|941.56|930.76|941.69|930.89|941.56|930.76|3
1650417370000|2022-04-20 01:16:10|941.65|930.85|941.95|931.15|941.95|931.15|941.61|930.81|7
1650417380000|2022-04-20 01:16:20|941.93|931.13|941.97|931.17|941.97|931.17|941.93|931.13|8
1650417390000|2022-04-20 01:16:30|942.08|931.28|942.08|931.28|942.08|931.28|942.08|931.28|1
1650417400000|2022-04-20 01:16:40|942.03|931.23|942.03|931.23|942.03|931.23|942.03|931.23|1
1650417420000|2022-04-20 01:17:00|941.92|931.12|941.92|931.12|941.92|931.12|941.92|931.12|1
1650417430000|2022-04-20 01:17:10|942.1|931.3|942.29|931.49|942.29|931.49|942.1|931.3|4
1650417450000|2022-04-20 01:17:30|942.39|931.59|942.63|931.83|942.63|931.83|942.39|931.59|3
1650417470000|2022-04-20 01:17:50|942.71|931.91|942.67|931.87|942.71|931.91|942.67|931.87|2
1650417480000|2022-04-20 01:18:00|942.66|931.86|942.66|931.86|942.66|931.86|942.66|931.86|1
1650417500000|2022-04-20 01:18:20|942.67|931.87|942.95|932.15|942.95|932.15|942.67|931.87|6
1650417510000|2022-04-20 01:18:30|943.39|932.59|943.39|932.59|943.39|932.59|943.39|932.59|1
1650417520000|2022-04-20 01:18:40|943.54|932.74|943.88|933.08|943.88|933.08|943.54|932.74|8
1650417530000|2022-04-20 01:18:50|943.87|933.07|943.88|933.08|943.88|933.08|943.87|933.07|2
1650417540000|2022-04-20 01:19:00|943.9|933.1|944.2|933.4|944.2|933.4|943.9|933.1|3
1650417550000|2022-04-20 01:19:10|944.19|933.39|944.2|933.4|944.2|933.4|944.19|933.39|2
1650417560000|2022-04-20 01:19:20|944.19|933.39|944.71|933.91|944.71|933.91|944.19|933.39|6
1650417570000|2022-04-20 01:19:30|944.55|933.75|944.76|933.96|944.76|933.96|944.55|933.75|4
1650417590000|2022-04-20 01:19:50|944.79|933.99|944.67|933.87|944.79|933.99|944.67|933.87|2
1650417600000|2022-04-20 01:20:00|944.83|934.03|944.83|934.03|944.83|934.03|944.83|934.03|1
1650417610000|2022-04-20 01:20:10|944.85|934.05|945.62|934.82|945.62|934.82|944.85|934.05|4
1650417620000|2022-04-20 01:20:20|945.75|934.95|945.75|934.95|945.75|934.95|945.75|934.95|1
1650417630000|2022-04-20 01:20:30|945.74|934.94|945.74|934.94|945.74|934.94|945.74|934.94|1
1650417660000|2022-04-20 01:21:00|945.67|934.87|945.67|934.87|945.67|934.87|945.67|934.87|1
1650417670000|2022-04-20 01:21:10|945.73|934.93|945.73|934.93|945.73|934.93|945.73|934.93|1
1650417680000|2022-04-20 01:21:20|945.8|935|945.8|935|945.8|935|945.8|935|1
1650417720000|2022-04-20 01:22:00|945.81|935.01|945.81|935.01|945.81|935.01|945.81|935.01|1
1650417740000|2022-04-20 01:22:20|945.87|935.07|945.87|935.07|945.87|935.07|945.87|935.07|1
1650417780000|2022-04-20 01:23:00|945.88|935.08|945.88|935.08|945.88|935.08|945.88|935.08|1
1650417820000|2022-04-20 01:23:40|945.98|935.18|946|935.2|946|935.2|945.98|935.18|3
1650417830000|2022-04-20 01:23:50|946.01|935.21|946.01|935.21|946.01|935.21|946.01|935.21|1
1650417860000|2022-04-20 01:24:20|946.1|935.3|946.09|935.29|946.1|935.3|946.09|935.29|2
1650417880000|2022-04-20 01:24:40|946.22|935.42|946.22|935.42|946.22|935.42|946.22|935.42|1
1650417890000|2022-04-20 01:24:50|946.26|935.46|946.22|935.42|946.26|935.46|946.22|935.42|2
1650417900000|2022-04-20 01:25:00|945.92|935.12|945.92|935.12|945.92|935.12|945.92|935.12|1
1650417920000|2022-04-20 01:25:20|945.73|934.93|945.73|934.93|945.73|934.93|945.73|934.93|1
1650417930000|2022-04-20 01:25:30|945.74|934.94|945.74|934.94|945.74|934.94|945.74|934.94|1
1650417940000|2022-04-20 01:25:40|945.75|934.95|945.9|935.1|945.9|935.1|945.66|934.86|4
1650417950000|2022-04-20 01:25:50|945.89|935.09|945.89|935.09|945.89|935.09|945.89|935.09|1
1650417960000|2022-04-20 01:26:00|945.9|935.1|945.94|935.14|945.94|935.14|945.9|935.1|2
1650417970000|2022-04-20 01:26:10|946.54|935.74|946.79|935.99|946.79|935.99|946.53|935.73|5
1650417980000|2022-04-20 01:26:20|946.53|935.73|946.79|935.99|946.79|935.99|946.53|935.73|2
1650418020000|2022-04-20 01:27:00|946.8|936|946.8|936|946.8|936|946.8|936|1
1650418050000|2022-04-20 01:27:30|946.79|935.99|946.79|935.99|946.8|936|946.79|935.99|7
1650418080000|2022-04-20 01:28:00|946.67|935.87|946.67|935.87|946.67|935.87|946.67|935.87|1
1650418120000|2022-04-20 01:28:40|946.7|935.9|946.7|935.9|946.7|935.9|946.7|935.9|1
1650418140000|2022-04-20 01:29:00|946.72|935.92|946.72|935.92|946.72|935.92|946.72|935.92|1
1650418150000|2022-04-20 01:29:10|946.49|935.69|946.49|935.69|946.49|935.69|946.3|935.5|5
1650418170000|2022-04-20 01:29:30|946.48|935.68|946.48|935.68|946.48|935.68|946.48|935.68|1
1650418180000|2022-04-20 01:29:40|946.46|935.66|946.33|935.53|946.46|935.66|946.33|935.53|2
1650418190000|2022-04-20 01:29:50|946.3|935.5|945.97|935.17|946.3|935.5|945.96|935.16|4
1650418200000|2022-04-20 01:30:00|945.91|935.11|945.91|935.11|945.91|935.11|945.91|935.11|1
1650418210000|2022-04-20 01:30:10|946.1|935.3|946.06|935.26|946.14|935.34|946.06|935.26|4
1650418230000|2022-04-20 01:30:30|946.11|935.31|946.11|935.31|946.11|935.31|946.11|935.31|1
1650418250000|2022-04-20 01:30:50|946.23|935.43|946.23|935.43|946.23|935.43|946.23|935.43|1
1650418260000|2022-04-20 01:31:00|946.2|935.4|946.2|935.4|946.2|935.4|946.2|935.4|1
1650418310000|2022-04-20 01:31:50|946.09|935.29|946.13|935.33|946.13|935.33|946.09|935.29|2
1650418320000|2022-04-20 01:32:00|946.25|935.45|946.25|935.45|946.25|935.45|946.25|935.45|1
1650418330000|2022-04-20 01:32:10|946.33|935.53|946.51|935.71|946.51|935.71|946.33|935.53|2
1650418340000|2022-04-20 01:32:20|946.52|935.72|946.52|935.72|946.52|935.72|946.52|935.72|1
1650418360000|2022-04-20 01:32:40|946.28|935.48|946.28|935.48|946.28|935.48|946.28|935.48|1
1650418380000|2022-04-20 01:33:00|946.29|935.49|946.29|935.49|946.29|935.49|946.29|935.49|1
1650418390000|2022-04-20 01:33:10|946.15|935.35|945.92|935.12|946.15|935.35|945.92|935.12|2
1650418410000|2022-04-20 01:33:30|945.91|935.11|945.92|935.12|945.92|935.12|945.91|935.11|2
1650418430000|2022-04-20 01:33:50|945.84|935.04|945.84|935.04|945.84|935.04|945.84|935.04|1
1650418510000|2022-04-20 01:35:10|945.87|935.07|945.87|935.07|945.87|935.07|945.87|935.07|1
1650418530000|2022-04-20 01:35:30|945.88|935.08|945.86|935.06|945.88|935.08|945.86|935.06|4
1650418550000|2022-04-20 01:35:50|945.9|935.1|945.92|935.12|945.92|935.12|945.9|935.1|2
1650418560000|2022-04-20 01:36:00|945.93|935.13|946.62|935.82|946.69|935.89|945.93|935.13|7
1650418610000|2022-04-20 01:36:50|946.72|935.92|946.72|935.92|946.72|935.92|946.72|935.92|1
1650418620000|2022-04-20 01:37:00|946.8|936|946.8|936|946.8|936|946.8|936|1
1650418650000|2022-04-20 01:37:30|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650418730000|2022-04-20 01:38:50|946.95|936.15|946.95|936.15|946.95|936.15|946.95|936.15|1
1650418740000|2022-04-20 01:39:00|947.02|936.22|947.9|937.1|947.9|937.1|947.02|936.22|4
1650418760000|2022-04-20 01:39:20|948.4|937.6|948.4|937.6|948.4|937.6|948.4|937.6|1
1650418780000|2022-04-20 01:39:40|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1650418790000|2022-04-20 01:39:50|948.4|937.6|948.9|938.1|948.9|938.1|948.4|937.6|2
1650418810000|2022-04-20 01:40:10|949.12|938.32|949.12|938.32|949.12|938.32|949.12|938.32|1
1650418830000|2022-04-20 01:40:30|949|938.2|949|938.2|949|938.2|949|938.2|1
1650418880000|2022-04-20 01:41:20|948.65|937.85|947.9|937.1|949|938.2|947.9|937.1|5
1650418900000|2022-04-20 01:41:40|948.09|937.29|948.09|937.29|948.09|937.29|948.09|937.29|1
1650418940000|2022-04-20 01:42:20|948.05|937.25|948.05|937.25|948.05|937.25|948.05|937.25|1
1650418960000|2022-04-20 01:42:40|948.09|937.29|948.09|937.29|948.09|937.29|948.09|937.29|1
1650418970000|2022-04-20 01:42:50|948.3|937.5|948.8|938|948.8|938|948.3|937.5|3
1650418980000|2022-04-20 01:43:00|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1650419010000|2022-04-20 01:43:30|949.1|938.3|948.9|938.1|949.1|938.3|948.9|938.1|2
1650419020000|2022-04-20 01:43:40|949.36|938.56|949.36|938.56|949.36|938.56|949.36|938.56|1
1650419040000|2022-04-20 01:44:00|949.4|938.6|949.4|938.6|949.4|938.6|949.4|938.6|1
1650419050000|2022-04-20 01:44:10|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1650419070000|2022-04-20 01:44:30|950|939.2|950|939.2|950|939.2|950|939.2|1
1650419120000|2022-04-20 01:45:20|950.1|939.3|950.1|939.3|950.1|939.3|950.1|939.3|1
1650419180000|2022-04-20 01:46:20|950.15|939.35|950.15|939.35|950.15|939.35|950.15|939.35|1
1650419220000|2022-04-20 01:47:00|950.1|939.3|950.1|939.3|950.1|939.3|950.1|939.3|1
1650419230000|2022-04-20 01:47:10|949.9|939.1|950.49|939.69|950.49|939.69|949.9|939.1|3
1650419240000|2022-04-20 01:47:20|950.57|939.77|950.57|939.77|950.57|939.77|950.57|939.77|1
1650419260000|2022-04-20 01:47:40|950.7|939.9|950.7|939.9|950.7|939.9|950.7|939.9|1
1650419280000|2022-04-20 01:48:00|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650419340000|2022-04-20 01:49:00|950.75|939.95|950.75|939.95|950.75|939.95|950.75|939.95|1
1650419360000|2022-04-20 01:49:20|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650419390000|2022-04-20 01:49:50|950.8|940|950.8|940|950.8|940|950.8|940|1
1650419410000|2022-04-20 01:50:10|950.7|939.9|949.32|938.52|950.7|939.9|948.95|938.15|14
1650419420000|2022-04-20 01:50:20|948.9|938.1|949.4|938.6|949.4|938.6|948.9|938.1|4
1650419430000|2022-04-20 01:50:30|949.9|939.1|950.18|939.38|950.26|939.46|949.9|939.1|4
1650419450000|2022-04-20 01:50:50|949.9|939.1|949.9|939.1|950.35|939.55|949.9|939.1|4
1650419460000|2022-04-20 01:51:00|949.99|939.19|950.4|939.6|950.4|939.6|949.9|939.1|3
1650419470000|2022-04-20 01:51:10|950.65|939.85|950.15|939.35|950.65|939.85|950.15|939.35|3
1650419480000|2022-04-20 01:51:20|950.05|939.25|949.9|939.1|950.05|939.25|949.9|939.1|2
1650419500000|2022-04-20 01:51:40|949.8|939|949.8|939|949.8|939|949.8|939|1
1650419510000|2022-04-20 01:51:50|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1650419570000|2022-04-20 01:52:50|950.17|939.37|950.41|939.61|950.67|939.87|950.17|939.37|3
1650419580000|2022-04-20 01:53:00|950.15|939.35|950.41|939.61|950.78|939.98|950.15|939.35|4
1650419600000|2022-04-20 01:53:20|950.08|939.28|950|939.2|950.25|939.45|949.9|939.1|6
1650419610000|2022-04-20 01:53:30|950.25|939.45|950.3|939.5|950.4|939.6|950.25|939.45|3
1650419620000|2022-04-20 01:53:40|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650419630000|2022-04-20 01:53:50|950.93|940.13|950.91|940.11|950.93|940.13|950.91|940.11|2
1650419640000|2022-04-20 01:54:00|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650419670000|2022-04-20 01:54:30|950.67|939.87|950.73|939.93|950.73|939.93|950.61|939.81|3
1650419680000|2022-04-20 01:54:40|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650419700000|2022-04-20 01:55:00|950.83|940.03|950.83|940.03|950.83|940.03|950.83|940.03|1
1650419740000|2022-04-20 01:55:40|950.77|939.97|950.83|940.03|950.83|940.03|950.51|939.71|6
1650419820000|2022-04-20 01:57:00|950.98|940.18|950.98|940.18|950.98|940.18|950.98|940.18|1
1650419830000|2022-04-20 01:57:10|951.05|940.25|951.05|940.25|951.05|940.25|951.05|940.25|1
1650419840000|2022-04-20 01:57:20|951.13|940.33|951.24|940.44|951.24|940.44|951.13|940.33|2
1650419850000|2022-04-20 01:57:30|951.32|940.52|951.37|940.57|951.4|940.6|951.32|940.52|3
1650419860000|2022-04-20 01:57:40|951.51|940.71|951.51|940.71|951.51|940.71|951.51|940.71|1
1650419880000|2022-04-20 01:58:00|951.34|940.54|951.25|940.45|951.34|940.54|951.25|940.45|2
1650419890000|2022-04-20 01:58:10|951.07|940.27|951.07|940.27|951.07|940.27|951.07|940.27|1
1650419910000|2022-04-20 01:58:30|951.18|940.38|950.9|940.1|951.18|940.38|950.9|940.1|3
1650419940000|2022-04-20 01:59:00|950.2|939.4|950.2|939.4|950.2|939.4|950.2|939.4|1
1650419950000|2022-04-20 01:59:10|950.35|939.55|950.9|940.1|950.9|940.1|950.35|939.55|2
1650419990000|2022-04-20 01:59:50|951|940.2|951|940.2|951|940.2|951|940.2|1
1650420000000|2022-04-20 02:00:00|950.9|940.1|950.45|939.65|950.9|940.1|950.45|939.65|2
1650420020000|2022-04-20 02:00:20|949.95|939.15|949.95|939.15|949.95|939.15|949.95|939.15|1
1650420050000|2022-04-20 02:00:50|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1650420080000|2022-04-20 02:01:20|949.75|938.95|949.75|938.95|949.75|938.95|949.75|938.95|1
1650420110000|2022-04-20 02:01:50|949.8|939|949.8|939|949.8|939|949.8|939|1
1650420120000|2022-04-20 02:02:00|949.61|938.81|949.61|938.81|949.61|938.81|949.61|938.81|1
1650420130000|2022-04-20 02:02:10|949.37|938.57|948.95|938.15|949.37|938.57|948.95|938.15|2
1650420150000|2022-04-20 02:02:30|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1650420180000|2022-04-20 02:03:00|948.55|937.75|948.55|937.75|948.55|937.75|948.55|937.75|1
1650420240000|2022-04-20 02:04:00|948.65|937.85|948.65|937.85|948.65|937.85|948.65|937.85|1
1650420290000|2022-04-20 02:04:50|948.7|937.9|948.7|937.9|948.7|937.9|948.7|937.9|1
1650420300000|2022-04-20 02:05:00|948.65|937.85|948.4|937.6|948.65|937.85|948.4|937.6|2
1650420310000|2022-04-20 02:05:10|948.25|937.45|948.25|937.45|948.25|937.45|948.25|937.45|1
1650420320000|2022-04-20 02:05:20|947.97|937.17|947.92|937.12|947.97|937.17|947.92|937.12|2
1650420330000|2022-04-20 02:05:30|947.77|936.97|947.77|936.97|947.77|936.97|947.77|936.97|1
1650420350000|2022-04-20 02:05:50|947.82|937.02|947.82|937.02|947.82|937.02|947.82|937.02|1
1650420430000|2022-04-20 02:07:10|947.77|936.97|947.77|936.97|947.77|936.97|947.77|936.97|1
1650420440000|2022-04-20 02:07:20|947.55|936.75|946.9|936.1|947.55|936.75|946.9|936.1|4
1650420470000|2022-04-20 02:07:50|947.02|936.22|947.02|936.22|947.02|936.22|947.02|936.22|1
1650420480000|2022-04-20 02:08:00|947.52|936.72|947.9|937.1|947.9|937.1|947.52|936.72|2
1650420500000|2022-04-20 02:08:20|948.4|937.6|948.4|937.6|948.4|937.6|948.4|937.6|1
1650420520000|2022-04-20 02:08:40|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1650420540000|2022-04-20 02:09:00|948.45|937.65|948.85|938.05|948.85|938.05|948.45|937.65|2
1650420570000|2022-04-20 02:09:30|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1650420710000|2022-04-20 02:11:50|949|938.2|949.65|938.85|949.65|938.85|948.9|938.1|5
1650420730000|2022-04-20 02:12:10|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1650420780000|2022-04-20 02:13:00|950.05|939.25|949.9|939.1|950.05|939.25|949.9|939.1|2
1650420790000|2022-04-20 02:13:10|950.05|939.25|949.9|939.1|950.19|939.39|949.9|939.1|3
1650420900000|2022-04-20 02:15:00|949.8|939|949.8|939|949.8|939|949.8|939|1
1650420910000|2022-04-20 02:15:10|949.75|938.95|949.63|938.83|949.75|938.95|949.25|938.45|3
1650420930000|2022-04-20 02:15:30|949.25|938.45|949.75|938.95|949.75|938.95|949.25|938.45|5
1650420950000|2022-04-20 02:15:50|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1650420960000|2022-04-20 02:16:00|949.85|939.05|949.85|939.05|949.85|939.05|949.85|939.05|1
1650420990000|2022-04-20 02:16:30|949.1|938.3|948.9|938.1|949.35|938.55|948.9|938.1|4
1650421030000|2022-04-20 02:17:10|948.56|937.76|948.56|937.76|948.56|937.76|948.56|937.76|1
1650421080000|2022-04-20 02:18:00|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1650421090000|2022-04-20 02:18:10|948.87|938.07|948.87|938.07|948.87|938.07|948.87|938.07|1
1650421110000|2022-04-20 02:18:30|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1650421170000|2022-04-20 02:19:30|948.76|937.96|948.4|937.6|948.9|938.1|948.4|937.6|4
1650421190000|2022-04-20 02:19:50|947.93|937.13|947.9|937.1|947.93|937.13|947.5|936.7|5
1650421200000|2022-04-20 02:20:00|947.4|936.6|947.4|936.6|947.4|936.6|947.4|936.6|1
1650421210000|2022-04-20 02:20:10|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1650421250000|2022-04-20 02:20:50|947.65|936.85|947.9|937.1|947.9|937.1|947.65|936.85|2
1650421260000|2022-04-20 02:21:00|946.95|936.15|947.4|936.6|947.4|936.6|946.95|936.15|3
1650421270000|2022-04-20 02:21:10|947.28|936.48|947.28|936.48|947.28|936.48|947.28|936.48|1
1650421280000|2022-04-20 02:21:20|947.15|936.35|947.28|936.48|947.28|936.48|947.15|936.35|2
1650421320000|2022-04-20 02:22:00|947.15|936.35|947.68|936.88|947.68|936.88|947.15|936.35|3
1650421330000|2022-04-20 02:22:10|947.38|936.58|946.9|936.1|947.38|936.58|946.9|936.1|4
1650421360000|2022-04-20 02:22:40|947.13|936.33|947.04|936.24|947.13|936.33|947.04|936.24|2
1650421370000|2022-04-20 02:22:50|947.08|936.28|947.63|936.83|947.63|936.83|947.08|936.28|2
1650421380000|2022-04-20 02:23:00|947.2|936.4|947.13|936.33|947.23|936.43|947.05|936.25|4
1650421390000|2022-04-20 02:23:10|947.05|936.25|947.13|936.33|947.13|936.33|947.05|936.25|2
1650421410000|2022-04-20 02:23:30|947.3|936.5|947.13|936.33|947.3|936.5|947.13|936.33|2
1650421420000|2022-04-20 02:23:40|947.05|936.25|947.13|936.33|947.5|936.7|947.05|936.25|5
1650421440000|2022-04-20 02:24:00|947.27|936.47|946.9|936.1|947.27|936.47|946.9|936.1|4
1650421450000|2022-04-20 02:24:10|947.03|936.23|947.13|936.33|947.13|936.33|947.03|936.23|2
1650421460000|2022-04-20 02:24:20|947.4|936.6|947.12|936.32|947.4|936.6|947.12|936.32|2
1650421490000|2022-04-20 02:24:50|947.07|936.27|946.3|935.5|947.07|936.27|946.16|935.36|6
1650421500000|2022-04-20 02:25:00|946.77|935.97|946.8|936|946.8|936|946.75|935.95|3
1650421530000|2022-04-20 02:25:30|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650421540000|2022-04-20 02:25:40|946.82|936.02|946.67|935.87|946.9|936.1|946.27|935.47|6
1650421550000|2022-04-20 02:25:50|946.53|935.73|946.14|935.34|946.53|935.73|946.14|935.34|2
1650421560000|2022-04-20 02:26:00|946.12|935.32|946.18|935.38|946.18|935.38|946.12|935.32|2
1650421570000|2022-04-20 02:26:10|946.08|935.28|946.08|935.28|946.08|935.28|946.08|935.28|1
1650421580000|2022-04-20 02:26:20|946|935.2|946|935.2|946|935.2|946|935.2|1
1650421600000|2022-04-20 02:26:40|946.18|935.38|946.18|935.38|946.18|935.38|946.18|935.38|1
1650421610000|2022-04-20 02:26:50|946.23|935.43|946.23|935.43|946.23|935.43|946.23|935.43|1
1650421620000|2022-04-20 02:27:00|946.3|935.5|946.3|935.5|946.3|935.5|946.3|935.5|1
1650421630000|2022-04-20 02:27:10|946.28|935.48|946.33|935.53|946.33|935.53|946.28|935.48|2
1650421640000|2022-04-20 02:27:20|946.27|935.47|946.08|935.28|946.43|935.63|946.08|935.28|3
1650421680000|2022-04-20 02:28:00|946.15|935.35|946.15|935.35|946.15|935.35|946.15|935.35|1
1650421710000|2022-04-20 02:28:30|946.08|935.28|946.78|935.98|946.78|935.98|946.08|935.28|5
1650421720000|2022-04-20 02:28:40|946.79|935.99|946.89|936.09|946.89|936.09|946.77|935.97|3
1650421750000|2022-04-20 02:29:10|946.93|936.13|947.06|936.26|947.34|936.54|946.93|936.13|8
1650421770000|2022-04-20 02:29:30|947.03|936.23|947.05|936.25|947.05|936.25|947.03|936.23|2
1650421780000|2022-04-20 02:29:40|947.1|936.3|947.1|936.3|947.1|936.3|947.1|936.3|1
1650421800000|2022-04-20 02:30:00|946.89|936.09|946.89|936.09|946.89|936.09|946.89|936.09|1
1650421830000|2022-04-20 02:30:30|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650421840000|2022-04-20 02:30:40|946.91|936.11|946.91|936.11|946.91|936.11|946.91|936.11|1
1650421860000|2022-04-20 02:31:00|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650421900000|2022-04-20 02:31:40|946.92|936.12|946.95|936.15|946.95|936.15|946.92|936.12|2
1650421910000|2022-04-20 02:31:50|946.92|936.12|946.92|936.12|946.92|936.12|946.92|936.12|1
1650421920000|2022-04-20 02:32:00|946.9|936.1|946.95|936.15|946.95|936.15|946.9|936.1|3
1650421930000|2022-04-20 02:32:10|946.92|936.12|946.94|936.14|946.94|936.14|946.92|936.12|2
1650421940000|2022-04-20 02:32:20|946.91|936.11|946.91|936.11|946.91|936.11|946.91|936.11|1
1650421960000|2022-04-20 02:32:40|946.88|936.08|946.88|936.08|946.88|936.08|946.88|936.08|1
1650421980000|2022-04-20 02:33:00|946.86|936.06|946.86|936.06|946.86|936.06|946.86|936.06|1
1650421990000|2022-04-20 02:33:10|946.92|936.12|946.9|936.1|946.92|936.12|946.9|936.1|2
1650422000000|2022-04-20 02:33:20|947.07|936.27|947.2|936.4|947.2|936.4|947.07|936.27|3
1650422020000|2022-04-20 02:33:40|947.34|936.54|947.34|936.54|947.34|936.54|947.27|936.47|3
1650422030000|2022-04-20 02:33:50|947.29|936.49|947.43|936.63|947.43|936.63|947.29|936.49|2
1650422040000|2022-04-20 02:34:00|947.29|936.49|947.5|936.7|947.54|936.74|947.29|936.49|5
1650422060000|2022-04-20 02:34:20|947.46|936.66|947.58|936.78|947.58|936.78|947.46|936.66|3
1650422070000|2022-04-20 02:34:30|947.78|936.98|947.78|936.98|947.78|936.98|947.78|936.98|1
1650422090000|2022-04-20 02:34:50|947.68|936.88|947.81|937.01|947.81|937.01|947.31|936.51|4
1650422100000|2022-04-20 02:35:00|947.64|936.84|947.81|937.01|947.81|937.01|947.64|936.84|2
1650422110000|2022-04-20 02:35:10|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1650422140000|2022-04-20 02:35:40|948.05|937.25|947.9|937.1|948.05|937.25|947.9|937.1|2
1650422170000|2022-04-20 02:36:10|947.85|937.05|947.56|936.76|947.85|937.05|947.56|936.76|4
1650422180000|2022-04-20 02:36:20|947.15|936.35|947.15|936.35|947.15|936.35|947.15|936.35|1
1650422200000|2022-04-20 02:36:40|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650422220000|2022-04-20 02:37:00|946.84|936.04|946.9|936.1|946.9|936.1|946.62|935.82|5
1650422230000|2022-04-20 02:37:10|946.17|935.37|946.4|935.6|946.4|935.6|946.17|935.37|3
1650422240000|2022-04-20 02:37:20|946.9|936.1|946.61|935.81|946.9|936.1|946.61|935.81|2
1650422250000|2022-04-20 02:37:30|946.54|935.74|946.56|935.76|946.56|935.76|946.5|935.7|3
1650422260000|2022-04-20 02:37:40|946.54|935.74|946.56|935.76|946.56|935.76|946.5|935.7|4
1650422280000|2022-04-20 02:38:00|946.58|935.78|946.56|935.76|946.6|935.8|946.56|935.76|3
1650422290000|2022-04-20 02:38:10|946.61|935.81|946.61|935.81|946.66|935.86|946.61|935.81|3
1650422300000|2022-04-20 02:38:20|946.7|935.9|946.61|935.81|946.7|935.9|946.61|935.81|2
1650422320000|2022-04-20 02:38:40|946.9|936.1|946.4|935.6|946.9|936.1|946.4|935.6|5
1650422330000|2022-04-20 02:38:50|946.5|935.7|946.4|935.6|946.5|935.7|946.4|935.6|2
1650422340000|2022-04-20 02:39:00|946.55|935.75|946.4|935.6|946.65|935.85|946.4|935.6|3
1650422360000|2022-04-20 02:39:20|946.53|935.73|946.53|935.73|946.53|935.73|946.53|935.73|1
1650422370000|2022-04-20 02:39:30|946.4|935.6|946.4|935.6|946.4|935.6|946.4|935.6|1
1650422400000|2022-04-20 02:40:00|946.5|935.7|946.9|936.1|946.9|936.1|946.5|935.7|2
1650422410000|2022-04-20 02:40:10|946.6|935.8|946.9|936.1|946.9|936.1|946.6|935.8|2
1650422510000|2022-04-20 02:41:50|946.7|935.9|946.4|935.6|946.9|936.1|946.4|935.6|4
1650422520000|2022-04-20 02:42:00|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1650422550000|2022-04-20 02:42:30|946.28|935.48|946.28|935.48|946.4|935.6|946.28|935.48|3
1650422560000|2022-04-20 02:42:40|946.4|935.6|946.4|935.6|946.4|935.6|946.4|935.6|1
1650422570000|2022-04-20 02:42:50|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650422640000|2022-04-20 02:44:00|946.73|935.93|946.63|935.83|946.9|936.1|946.63|935.83|3
1650422660000|2022-04-20 02:44:20|946.7|935.9|946.7|935.9|946.7|935.9|946.7|935.9|1
1650422690000|2022-04-20 02:44:50|946.54|935.74|946.04|935.24|946.54|935.74|946.04|935.24|2
1650422700000|2022-04-20 02:45:00|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1650422710000|2022-04-20 02:45:10|945.53|934.73|945.62|934.82|945.62|934.82|945.23|934.43|3
1650422720000|2022-04-20 02:45:20|945.61|934.81|945.64|934.84|945.9|935.1|945.61|934.81|4
1650422730000|2022-04-20 02:45:30|945.51|934.71|945.39|934.59|945.6|934.8|945.01|934.21|6
1650422740000|2022-04-20 02:45:40|945.51|934.71|945.85|935.05|945.85|935.05|945.51|934.71|2
1650422750000|2022-04-20 02:45:50|945.9|935.1|946.4|935.6|946.4|935.6|945.9|935.1|4
1650422770000|2022-04-20 02:46:10|946.85|936.05|946.4|935.6|946.85|936.05|946.4|935.6|3
1650422780000|2022-04-20 02:46:20|946.85|936.05|946.4|935.6|946.85|936.05|946.4|935.6|2
1650422800000|2022-04-20 02:46:40|945.98|935.18|945.9|935.1|945.98|935.18|945.9|935.1|2
1650422810000|2022-04-20 02:46:50|946.3|935.5|946.9|936.1|946.9|936.1|946.15|935.35|3
1650422820000|2022-04-20 02:47:00|946.81|936.01|946.9|936.1|946.9|936.1|946.81|936.01|2
1650422910000|2022-04-20 02:48:30|946.93|936.13|946.93|936.13|946.93|936.13|946.93|936.13|1
1650422940000|2022-04-20 02:49:00|947.05|936.25|947.05|936.25|947.05|936.25|947.05|936.25|1
1650422950000|2022-04-20 02:49:10|946.93|936.13|946.93|936.13|946.93|936.13|946.92|936.12|3
1650422960000|2022-04-20 02:49:20|946.25|935.45|946.25|935.45|946.25|935.45|946.25|935.45|1
1650422970000|2022-04-20 02:49:30|946.22|935.42|946.22|935.42|946.22|935.42|946.22|935.42|1
1650422990000|2022-04-20 02:49:50|946.25|935.45|946.25|935.45|946.25|935.45|946.25|935.45|1
1650423000000|2022-04-20 02:50:00|946.33|935.53|946.68|935.88|946.69|935.89|946.33|935.53|3
1650423010000|2022-04-20 02:50:10|946.28|935.48|945.9|935.1|946.28|935.48|945.9|935.1|2
1650423020000|2022-04-20 02:50:20|945.6|934.8|945.9|935.1|945.9|935.1|945.6|934.8|3
1650423050000|2022-04-20 02:50:50|946.15|935.35|946.15|935.35|946.15|935.35|946.15|935.35|1
1650423060000|2022-04-20 02:51:00|946.3|935.5|946.3|935.5|946.3|935.5|946.3|935.5|1
1650423090000|2022-04-20 02:51:30|946.2|935.4|946.2|935.4|946.2|935.4|946.2|935.4|1
1650423100000|2022-04-20 02:51:40|946.15|935.35|946.15|935.35|946.15|935.35|946.15|935.35|1
1650423110000|2022-04-20 02:51:50|946.2|935.4|946.2|935.4|946.2|935.4|946.2|935.4|1
1650423120000|2022-04-20 02:52:00|946.15|935.35|946.15|935.35|946.15|935.35|946.15|935.35|1
1650423160000|2022-04-20 02:52:40|946.1|935.3|946.1|935.3|946.1|935.3|946.1|935.3|1
1650423180000|2022-04-20 02:53:00|946.6|935.8|946.83|936.03|946.91|936.11|946.6|935.8|6
1650423190000|2022-04-20 02:53:10|946.25|935.45|946.25|935.45|946.25|935.45|946.25|935.45|1
1650423210000|2022-04-20 02:53:30|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1650423260000|2022-04-20 02:54:20|946.05|935.25|946.15|935.35|946.15|935.35|945.9|935.1|5
1650423270000|2022-04-20 02:54:30|946|935.2|946.13|935.33|946.13|935.33|946|935.2|4
1650423300000|2022-04-20 02:55:00|946.07|935.27|945.9|935.1|946.07|935.27|945.9|935.1|2
1650423310000|2022-04-20 02:55:10|946.06|935.26|946.4|935.6|946.4|935.6|946.06|935.26|3
1650423330000|2022-04-20 02:55:30|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650423340000|2022-04-20 02:55:40|946.95|936.15|946.95|936.15|946.95|936.15|946.95|936.15|1
1650423380000|2022-04-20 02:56:20|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650423390000|2022-04-20 02:56:30|946.96|936.16|946.96|936.16|946.96|936.16|946.96|936.16|1
1650423400000|2022-04-20 02:56:40|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650423420000|2022-04-20 02:57:00|946.3|935.5|946.78|935.98|946.9|936.1|946.3|935.5|7
1650423430000|2022-04-20 02:57:10|946.4|935.6|946.15|935.35|946.4|935.6|946.15|935.35|2
1650423440000|2022-04-20 02:57:20|946.2|935.4|946.2|935.4|946.2|935.4|946.2|935.4|1
1650423460000|2022-04-20 02:57:40|946.4|935.6|946.4|935.6|946.4|935.6|946.4|935.6|1
1650423480000|2022-04-20 02:58:00|946.95|936.15|946.95|936.15|946.95|936.15|946.95|936.15|1
1650423500000|2022-04-20 02:58:20|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650423510000|2022-04-20 02:58:30|946.85|936.05|946.8|936|946.85|936.05|946.8|936|2
1650423540000|2022-04-20 02:59:00|946.7|935.9|946.9|936.1|946.9|936.1|946.7|935.9|2
1650423550000|2022-04-20 02:59:10|946.65|935.85|946.65|935.85|946.65|935.85|946.6|935.8|4
1650423560000|2022-04-20 02:59:20|946.95|936.15|946.9|936.1|946.95|936.15|946.6|935.8|4
1650423570000|2022-04-20 02:59:30|946.95|936.15|946.95|936.15|946.95|936.15|946.95|936.15|1
1650423580000|2022-04-20 02:59:40|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650423600000|2022-04-20 03:00:00|946.88|936.08|946.9|936.1|946.9|936.1|946.85|936.05|3
1650423630000|2022-04-20 03:00:30|947|936.2|946.9|936.1|947|936.2|946.9|936.1|2
1650423660000|2022-04-20 03:01:00|946.65|935.85|946.4|935.6|946.9|936.1|946.4|935.6|4
1650423670000|2022-04-20 03:01:10|945.9|935.1|945.4|934.6|945.9|935.1|945.4|934.6|2
1650423680000|2022-04-20 03:01:20|944.98|934.18|945.4|934.6|945.75|934.95|944.98|934.18|5
1650423690000|2022-04-20 03:01:30|945.1|934.3|945.44|934.64|945.44|934.64|945.1|934.3|2
1650423700000|2022-04-20 03:01:40|945.4|934.6|945.4|934.6|945.48|934.68|945.4|934.6|3
1650423710000|2022-04-20 03:01:50|945.03|934.23|945.15|934.35|945.65|934.85|944.9|934.1|7
1650423720000|2022-04-20 03:02:00|945.4|934.6|945.15|934.35|945.4|934.6|944.9|934.1|14
1650423730000|2022-04-20 03:02:10|944.9|934.1|945.15|934.35|945.15|934.35|944.9|934.1|8
1650423760000|2022-04-20 03:02:40|945.3|934.5|945.4|934.6|945.4|934.6|945|934.2|4
1650423780000|2022-04-20 03:03:00|944.95|934.15|945.4|934.6|945.4|934.6|944.95|934.15|3
1650423790000|2022-04-20 03:03:10|945.53|934.73|945.65|934.85|945.65|934.85|945.53|934.73|2
1650423800000|2022-04-20 03:03:20|945.75|934.95|945.73|934.93|945.75|934.95|945.25|934.45|3
1650423810000|2022-04-20 03:03:30|945.9|935.1|945.73|934.93|945.9|935.1|945.73|934.93|2
1650423840000|2022-04-20 03:04:00|945.46|934.66|945.64|934.84|945.9|935.1|945.46|934.66|4
1650423860000|2022-04-20 03:04:20|945.3|934.5|945.73|934.93|945.9|935.1|945.3|934.5|4
1650423880000|2022-04-20 03:04:40|945.84|935.04|945.84|935.04|945.84|935.04|945.84|935.04|1
1650423900000|2022-04-20 03:05:00|945.9|935.1|946.03|935.23|946.03|935.23|945.83|935.03|5
1650423940000|2022-04-20 03:05:40|946.45|935.65|946.45|935.65|946.45|935.65|946.45|935.65|1
1650423960000|2022-04-20 03:06:00|946.15|935.35|946.15|935.35|946.15|935.35|946.15|935.35|1
1650423980000|2022-04-20 03:06:20|946.1|935.3|946.1|935.3|946.1|935.3|946.1|935.3|1
1650424000000|2022-04-20 03:06:40|946.2|935.4|946.2|935.4|946.2|935.4|946.2|935.4|1
1650424020000|2022-04-20 03:07:00|946.25|935.45|946.25|935.45|946.25|935.45|946.25|935.45|1
1650424030000|2022-04-20 03:07:10|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1650424130000|2022-04-20 03:08:50|946.02|935.22|946.2|935.4|946.2|935.4|946.02|935.22|2
1650424170000|2022-04-20 03:09:30|946|935.2|946|935.2|946|935.2|945.95|935.15|3
1650424180000|2022-04-20 03:09:40|946.2|935.4|946.2|935.4|946.2|935.4|946.2|935.4|1
1650424190000|2022-04-20 03:09:50|946.3|935.5|946.84|936.04|946.84|936.04|946.3|935.5|2
1650424200000|2022-04-20 03:10:00|946.3|935.5|946.34|935.54|946.34|935.54|946.3|935.5|2
1650424210000|2022-04-20 03:10:10|946.62|935.82|946.15|935.35|946.62|935.82|946.15|935.35|3
1650424220000|2022-04-20 03:10:20|946.25|935.45|946.25|935.45|946.25|935.45|946.25|935.45|1
1650424230000|2022-04-20 03:10:30|946.2|935.4|946.2|935.4|946.2|935.4|946.2|935.4|1
1650424240000|2022-04-20 03:10:40|946.4|935.6|946.78|935.98|946.78|935.98|946.4|935.6|4
1650424260000|2022-04-20 03:11:00|946.72|935.92|946.71|935.91|946.84|936.04|946.71|935.91|5
1650424280000|2022-04-20 03:11:20|946.75|935.95|946.9|936.1|946.9|936.1|946.75|935.95|2
1650424300000|2022-04-20 03:11:40|946.75|935.95|946.9|936.1|946.9|936.1|946.6|935.8|3
1650424320000|2022-04-20 03:12:00|946.75|935.95|946.9|936.1|946.9|936.1|946.75|935.95|3
1650424330000|2022-04-20 03:12:10|946.77|935.97|946.85|936.05|946.85|936.05|946.45|935.65|3
1650424340000|2022-04-20 03:12:20|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650424390000|2022-04-20 03:13:10|946.88|936.08|946.88|936.08|946.88|936.08|946.88|936.08|1
1650424400000|2022-04-20 03:13:20|946.82|936.02|946.7|935.9|946.82|936.02|946.7|935.9|2
1650424410000|2022-04-20 03:13:30|946.59|935.79|946.69|935.89|946.69|935.89|946.59|935.79|2
1650424420000|2022-04-20 03:13:40|946.68|935.88|946.68|935.88|946.68|935.88|946.68|935.88|1
1650424450000|2022-04-20 03:14:10|946.58|935.78|946.58|935.78|946.68|935.88|946.58|935.78|3
1650424470000|2022-04-20 03:14:30|946.68|935.88|946.77|935.97|946.77|935.97|946.68|935.88|2
1650424490000|2022-04-20 03:14:50|946.64|935.84|946.16|935.36|946.64|935.84|946.15|935.35|8
1650424500000|2022-04-20 03:15:00|946.18|935.38|946.18|935.38|946.18|935.38|946.18|935.38|1
1650424510000|2022-04-20 03:15:10|946.59|935.79|946.59|935.79|946.67|935.87|946.59|935.79|3
1650424520000|2022-04-20 03:15:20|946.67|935.87|946.78|935.98|946.78|935.98|946.67|935.87|2
1650424540000|2022-04-20 03:15:40|946.88|936.08|946.88|936.08|946.88|936.08|946.88|936.08|1
1650424560000|2022-04-20 03:16:00|946.89|936.09|946.89|936.09|946.89|936.09|946.89|936.09|1
1650424590000|2022-04-20 03:16:30|946.84|936.04|946.15|935.35|946.84|936.04|946.14|935.34|13
1650424600000|2022-04-20 03:16:40|946.05|935.25|946.15|935.35|946.15|935.35|946.05|935.25|2
1650424610000|2022-04-20 03:16:50|946.2|935.4|946.2|935.4|946.2|935.4|946.2|935.4|1
1650424620000|2022-04-20 03:17:00|946.15|935.35|946.15|935.35|946.15|935.35|946.15|935.35|1
1650424630000|2022-04-20 03:17:10|946.13|935.33|946.49|935.69|946.49|935.69|946.13|935.33|5
1650424640000|2022-04-20 03:17:20|946.59|935.79|946.83|936.03|946.83|936.03|946.59|935.79|3
1650424650000|2022-04-20 03:17:30|946.68|935.88|946.58|935.78|946.68|935.88|946.58|935.78|2
1650424680000|2022-04-20 03:18:00|946.51|935.71|946.51|935.71|946.51|935.71|946.51|935.71|1
1650424690000|2022-04-20 03:18:10|946.67|935.87|946.84|936.04|946.84|936.04|946.67|935.87|2
1650424700000|2022-04-20 03:18:20|946.67|935.87|946.76|935.96|946.76|935.96|946.58|935.78|3
1650424710000|2022-04-20 03:18:30|946.73|935.93|946.77|935.97|946.77|935.97|946.72|935.92|19
1650424720000|2022-04-20 03:18:40|946.74|935.94|946.63|935.83|946.77|935.97|946.58|935.78|20
1650424730000|2022-04-20 03:18:50|946.6|935.8|946|935.2|946.64|935.84|946|935.2|10
1650424740000|2022-04-20 03:19:00|946.01|935.21|945.92|935.12|946.01|935.21|945.5|934.7|10
1650424770000|2022-04-20 03:19:30|946|935.2|946|935.2|946|935.2|946|935.2|1
1650424790000|2022-04-20 03:19:50|946.04|935.24|946.04|935.24|946.04|935.24|946.04|935.24|1
1650424800000|2022-04-20 03:20:00|945.95|935.15|945.95|935.15|945.95|935.15|945.95|935.15|1
1650424820000|2022-04-20 03:20:20|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1650424910000|2022-04-20 03:21:50|946|935.2|946|935.2|946|935.2|946|935.2|1
1650424930000|2022-04-20 03:22:10|946.15|935.35|946.1|935.3|946.15|935.35|946.1|935.3|2
1650424960000|2022-04-20 03:22:40|946.05|935.25|946.05|935.25|946.05|935.25|946.05|935.25|1
1650424980000|2022-04-20 03:23:00|945.95|935.15|945.95|935.15|945.95|935.15|945.95|935.15|1
1650425040000|2022-04-20 03:24:00|946.05|935.25|946.05|935.25|946.05|935.25|946.05|935.25|1
1650425050000|2022-04-20 03:24:10|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1650425120000|2022-04-20 03:25:20|946|935.2|946|935.2|946|935.2|946|935.2|1
1650425140000|2022-04-20 03:25:40|945.9|935.1|945.9|935.1|945.9|935.1|945.86|935.06|3
1650425150000|2022-04-20 03:25:50|945.5|934.7|945.5|934.7|945.5|934.7|945|934.2|3
1650425160000|2022-04-20 03:26:00|945.55|934.75|945.55|934.75|945.55|934.75|945.55|934.75|1
1650425170000|2022-04-20 03:26:10|945.28|934.48|945.28|934.48|945.28|934.48|945.28|934.48|1
1650425180000|2022-04-20 03:26:20|945.15|934.35|945.15|934.35|945.15|934.35|945.15|934.35|1
1650425220000|2022-04-20 03:27:00|945.29|934.49|945.9|935.1|946.12|935.32|945.29|934.49|7
1650425290000|2022-04-20 03:28:10|945.85|935.05|945.85|935.05|945.85|935.05|945.85|935.05|1
1650425340000|2022-04-20 03:29:00|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1650425350000|2022-04-20 03:29:10|945.85|935.05|945.68|934.88|945.85|935.05|945.68|934.88|2
1650425370000|2022-04-20 03:29:30|945.4|934.6|945.4|934.6|945.4|934.6|945.4|934.6|1
1650425380000|2022-04-20 03:29:40|945.75|934.95|945.45|934.65|945.75|934.95|945.45|934.65|2
1650425390000|2022-04-20 03:29:50|945.58|934.78|945.15|934.35|945.58|934.78|945.05|934.25|5
1650425400000|2022-04-20 03:30:00|944.95|934.15|945.4|934.6|945.4|934.6|944.95|934.15|2
1650425410000|2022-04-20 03:30:10|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1650425520000|2022-04-20 03:32:00|945.98|935.18|945.9|935.1|945.98|935.18|945.9|935.1|2
1650425530000|2022-04-20 03:32:10|946.25|935.45|945.9|935.1|946.25|935.45|945.9|935.1|3
1650425570000|2022-04-20 03:32:50|945.95|935.15|945.95|935.15|945.95|935.15|945.95|935.15|1
1650425590000|2022-04-20 03:33:10|946.4|935.6|946.9|936.1|946.9|936.1|946.4|935.6|2
1650425640000|2022-04-20 03:34:00|946.78|935.98|946.9|936.1|946.9|936.1|946.78|935.98|4
1650425670000|2022-04-20 03:34:30|946.74|935.94|946.71|935.91|946.78|935.98|946.71|935.91|3
1650425680000|2022-04-20 03:34:40|946.87|936.07|946.87|936.07|946.87|936.07|946.87|936.07|1
1650425700000|2022-04-20 03:35:00|946.5|935.7|946|935.2|946.5|935.7|946|935.2|2
1650425740000|2022-04-20 03:35:40|946.15|935.35|946.15|935.35|946.15|935.35|946.15|935.35|1
1650425800000|2022-04-20 03:36:40|945.9|935.1|945.4|934.6|945.9|935.1|945.4|934.6|4
1650425810000|2022-04-20 03:36:50|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1650425840000|2022-04-20 03:37:20|944.74|933.94|944.9|934.1|944.9|934.1|944.74|933.94|4
1650425850000|2022-04-20 03:37:30|944.74|933.94|943.9|933.1|944.74|933.94|943.9|933.1|3
1650425880000|2022-04-20 03:38:00|943.6|932.8|943.4|932.6|943.6|932.8|943|932.2|3
1650425890000|2022-04-20 03:38:10|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650425900000|2022-04-20 03:38:20|943.53|932.73|943.53|932.73|943.9|933.1|943.53|932.73|13
1650425910000|2022-04-20 03:38:30|943.9|933.1|942.78|931.98|943.9|933.1|942.78|931.98|12
1650425920000|2022-04-20 03:38:40|942.8|932|942.2|931.4|942.8|932|942.18|931.38|5
1650425930000|2022-04-20 03:38:50|942.7|931.9|942.9|932.1|942.9|932.1|942.7|931.9|2
1650425940000|2022-04-20 03:39:00|943.35|932.55|943.35|932.55|943.35|932.55|943.35|932.55|1
1650425960000|2022-04-20 03:39:20|943.1|932.3|942.9|932.1|943.1|932.3|942.9|932.1|2
1650425990000|2022-04-20 03:39:50|942.85|932.05|942.85|932.05|942.85|932.05|942.85|932.05|1
1650426000000|2022-04-20 03:40:00|942.8|932|942.8|932|942.8|932|942.8|932|1
1650426010000|2022-04-20 03:40:10|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1650426020000|2022-04-20 03:40:20|942.74|931.94|942.74|931.94|942.74|931.94|942.74|931.94|1
1650426030000|2022-04-20 03:40:30|942.7|931.9|942.7|931.9|942.7|931.9|942.7|931.9|1
1650426040000|2022-04-20 03:40:40|942.65|931.85|942.45|931.65|942.65|931.85|942.15|931.35|3
1650426050000|2022-04-20 03:40:50|942.15|931.35|942.58|931.78|942.58|931.78|942.15|931.35|3
1650426060000|2022-04-20 03:41:00|942.7|931.9|942.7|931.9|942.7|931.9|942.7|931.9|1
1650426070000|2022-04-20 03:41:10|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1650426080000|2022-04-20 03:41:20|943.4|932.6|943.4|932.6|943.4|932.6|943.4|932.6|1
1650426090000|2022-04-20 03:41:30|943.49|932.69|943.4|932.6|943.85|933.05|943.4|932.6|4
1650426110000|2022-04-20 03:41:50|943.23|932.43|943.4|932.6|943.4|932.6|943.23|932.43|2
1650426130000|2022-04-20 03:42:10|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650426150000|2022-04-20 03:42:30|944.02|933.22|943.9|933.1|944.02|933.22|943.9|933.1|2
1650426160000|2022-04-20 03:42:40|944.05|933.25|943.9|933.1|944.05|933.25|943.9|933.1|2
1650426170000|2022-04-20 03:42:50|944.03|933.23|943.9|933.1|944.2|933.4|943.9|933.1|3
1650426230000|2022-04-20 03:43:50|944|933.2|943.9|933.1|944|933.2|943.9|933.1|2
1650426260000|2022-04-20 03:44:20|944|933.2|944|933.2|944|933.2|944|933.2|1
1650426290000|2022-04-20 03:44:50|943.95|933.15|943.95|933.15|943.95|933.15|943.95|933.15|1
1650426300000|2022-04-20 03:45:00|944|933.2|944|933.2|944|933.2|944|933.2|1
1650426320000|2022-04-20 03:45:20|944.05|933.25|944.7|933.9|944.7|933.9|944.05|933.25|2
1650426330000|2022-04-20 03:45:30|944.46|933.66|944.58|933.78|944.58|933.78|944.46|933.66|2
1650426340000|2022-04-20 03:45:40|944.8|934|944.8|934|944.8|934|944.8|934|1
1650426350000|2022-04-20 03:45:50|944.72|933.92|944.85|934.05|944.85|934.05|944.72|933.92|3
1650426360000|2022-04-20 03:46:00|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1650426380000|2022-04-20 03:46:20|945.07|934.27|945.7|934.9|945.7|934.9|945.07|934.27|2
1650426390000|2022-04-20 03:46:30|945.75|934.95|945.75|934.95|945.75|934.95|945.75|934.95|1
1650426420000|2022-04-20 03:47:00|945.95|935.15|946.9|936.1|946.9|936.1|945.9|935.1|9
1650426480000|2022-04-20 03:48:00|946.63|935.83|946.6|935.8|946.75|935.95|946.6|935.8|3
1650426500000|2022-04-20 03:48:20|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650426510000|2022-04-20 03:48:30|946.75|935.95|945.96|935.16|946.9|936.1|945.85|935.05|9
1650426520000|2022-04-20 03:48:40|945.87|935.07|945.95|935.15|945.95|935.15|945.87|935.07|2
1650426540000|2022-04-20 03:49:00|945.65|934.85|946|935.2|946|935.2|945.65|934.85|3
1650426550000|2022-04-20 03:49:10|946.02|935.22|946.02|935.22|946.02|935.22|946.02|935.22|1
1650426600000|2022-04-20 03:50:00|945.9|935.1|946.05|935.25|946.11|935.31|945.9|935.1|3
1650426620000|2022-04-20 03:50:20|946.1|935.3|946.1|935.3|946.1|935.3|946.1|935.3|1
1650426650000|2022-04-20 03:50:50|946.15|935.35|946.15|935.35|946.15|935.35|946.15|935.35|1
1650426660000|2022-04-20 03:51:00|946.2|935.4|946.93|936.13|946.93|936.13|946.2|935.4|4
1650426680000|2022-04-20 03:51:20|946.9|936.1|946.9|936.1|946.9|936.1|946.75|935.95|3
1650426700000|2022-04-20 03:51:40|946.15|935.35|946.65|935.85|946.65|935.85|946.15|935.35|3
1650426710000|2022-04-20 03:51:50|946.9|936.1|946.65|935.85|946.9|936.1|946.65|935.85|2
1650426720000|2022-04-20 03:52:00|946.8|936|946.9|936.1|946.9|936.1|946.7|935.9|3
1650426740000|2022-04-20 03:52:20|946.65|935.85|946.9|936.1|946.9|936.1|946.65|935.85|3
1650426750000|2022-04-20 03:52:30|946.55|935.75|946.9|936.1|946.9|936.1|946.55|935.75|2
1650426760000|2022-04-20 03:52:40|946.4|935.6|946.9|936.1|946.9|936.1|946.4|935.6|2
1650426780000|2022-04-20 03:53:00|946.75|935.95|946.9|936.1|946.9|936.1|946.75|935.95|2
1650426800000|2022-04-20 03:53:20|946.82|936.02|946.9|936.1|946.9|936.1|946.82|936.02|2
1650426810000|2022-04-20 03:53:30|946.77|935.97|946.95|936.15|946.95|936.15|946.27|935.47|5
1650426820000|2022-04-20 03:53:40|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650426910000|2022-04-20 03:55:10|946.55|935.75|946.55|935.75|946.55|935.75|946.55|935.75|1
1650426930000|2022-04-20 03:55:30|946.72|935.92|946.72|935.92|946.72|935.92|946.72|935.92|1
1650426950000|2022-04-20 03:55:50|946.47|935.67|946.61|935.81|946.61|935.81|946.47|935.67|2
1650426960000|2022-04-20 03:56:00|946.55|935.75|946.72|935.92|946.72|935.92|946.55|935.75|3
1650426980000|2022-04-20 03:56:20|946.64|935.84|946.65|935.85|946.7|935.9|946.59|935.79|7
1650427000000|2022-04-20 03:56:40|946.64|935.84|946.61|935.81|946.81|936.01|946.61|935.81|3
1650427020000|2022-04-20 03:57:00|946.59|935.79|946.56|935.76|946.71|935.91|946.56|935.76|5
1650427030000|2022-04-20 03:57:10|946.65|935.85|946.56|935.76|946.65|935.85|946.56|935.76|2
1650427080000|2022-04-20 03:58:00|946.64|935.84|946.56|935.76|946.64|935.84|946.56|935.76|2
1650427090000|2022-04-20 03:58:10|946.64|935.84|946.56|935.76|946.64|935.84|946.56|935.76|2
1650427100000|2022-04-20 03:58:20|946.67|935.87|946.55|935.75|946.79|935.99|946.55|935.75|6
1650427120000|2022-04-20 03:58:40|946.4|935.6|946.4|935.6|946.4|935.6|946.4|935.6|1
1650427140000|2022-04-20 03:59:00|946.5|935.7|946.4|935.6|946.5|935.7|946.4|935.6|2
1650427170000|2022-04-20 03:59:30|946.5|935.7|946.4|935.6|946.65|935.85|946.4|935.6|3
1650427180000|2022-04-20 03:59:40|946.5|935.7|946.4|935.6|946.5|935.7|946.4|935.6|2
1650427200000|2022-04-20 04:00:00|946.5|935.7|946.4|935.6|946.5|935.7|946.4|935.6|2
1650427210000|2022-04-20 04:00:10|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650427220000|2022-04-20 04:00:20|946.91|936.11|946.5|935.7|946.91|936.11|946.5|935.7|2
1650427230000|2022-04-20 04:00:30|946.4|935.6|946.4|935.6|946.4|935.6|946.4|935.6|1
1650427250000|2022-04-20 04:00:50|946.7|935.9|946.7|935.9|946.7|935.9|946.7|935.9|1
1650427290000|2022-04-20 04:01:30|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650427310000|2022-04-20 04:01:50|946.75|935.95|946.75|935.95|946.75|935.95|946.75|935.95|1
1650427350000|2022-04-20 04:02:30|946.9|936.1|947.42|936.62|947.42|936.62|946.9|936.1|3
1650427360000|2022-04-20 04:02:40|947.67|936.87|946.81|936.01|947.9|937.1|946.81|936.01|9
1650427370000|2022-04-20 04:02:50|946.25|935.45|946.9|936.1|946.9|936.1|946.25|935.45|4
1650427380000|2022-04-20 04:03:00|946.83|936.03|946.9|936.1|947.05|936.25|946.83|936.03|4
1650427400000|2022-04-20 04:03:20|947.05|936.25|947.9|937.1|947.9|937.1|947.05|936.25|5
1650427410000|2022-04-20 04:03:30|947.81|937.01|947.2|936.4|947.81|937.01|947.2|936.4|3
1650427420000|2022-04-20 04:03:40|947.05|936.25|947.05|936.25|947.05|936.25|947.05|936.25|1
1650427430000|2022-04-20 04:03:50|947.15|936.35|947.15|936.35|947.15|936.35|947.15|936.35|1
1650427470000|2022-04-20 04:04:30|946.9|936.1|946.4|935.6|946.9|936.1|946.4|935.6|2
1650427480000|2022-04-20 04:04:40|945.95|935.15|946.4|935.6|946.75|935.95|945.95|935.15|3
1650427490000|2022-04-20 04:04:50|946.75|935.95|946.9|936.1|946.9|936.1|946.75|935.95|2
1650427500000|2022-04-20 04:05:00|946.55|935.75|946.9|936.1|946.9|936.1|946.55|935.75|3
1650427550000|2022-04-20 04:05:50|946.97|936.17|947.7|936.9|947.7|936.9|946.97|936.17|3
1650427560000|2022-04-20 04:06:00|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1650427590000|2022-04-20 04:06:30|947.72|936.92|947.6|936.8|947.9|937.1|947.6|936.8|4
1650427620000|2022-04-20 04:07:00|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1650427710000|2022-04-20 04:08:30|947.75|936.95|947.04|936.24|947.75|936.95|947.04|936.24|7
1650427720000|2022-04-20 04:08:40|946.96|936.16|946.96|936.16|946.96|936.16|946.96|936.16|1
1650427740000|2022-04-20 04:09:00|947.01|936.21|947.85|937.05|947.85|937.05|947.01|936.21|3
1650427760000|2022-04-20 04:09:20|947.56|936.76|947.55|936.75|947.56|936.76|947.55|936.75|2
1650427770000|2022-04-20 04:09:30|947.2|936.4|947.9|937.1|947.9|937.1|947.2|936.4|7
1650427800000|2022-04-20 04:10:00|947.73|936.93|947.73|936.93|947.73|936.93|947.73|936.93|1
1650427820000|2022-04-20 04:10:20|947.21|936.41|947.56|936.76|947.56|936.76|947.21|936.41|3
1650427850000|2022-04-20 04:10:50|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1650427860000|2022-04-20 04:11:00|947.63|936.83|947.06|936.26|947.63|936.83|947.06|936.26|3
1650427890000|2022-04-20 04:11:30|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650427900000|2022-04-20 04:11:40|946.65|935.85|946.65|935.85|946.65|935.85|946.65|935.85|1
1650427910000|2022-04-20 04:11:50|946.9|936.1|946.53|935.73|946.9|936.1|946.4|935.6|14
1650427920000|2022-04-20 04:12:00|946.9|936.1|946.4|935.6|946.9|936.1|946|935.2|7
1650427980000|2022-04-20 04:13:00|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650427990000|2022-04-20 04:13:10|946.53|935.73|946.53|935.73|946.53|935.73|946.53|935.73|1
1650428000000|2022-04-20 04:13:20|946.9|936.1|946.85|936.05|946.9|936.1|946.85|936.05|2
1650428040000|2022-04-20 04:14:00|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650428180000|2022-04-20 04:16:20|946.5|935.7|946.53|935.73|946.53|935.73|946.5|935.7|2
1650428190000|2022-04-20 04:16:30|946.5|935.7|946.53|935.73|946.9|936.1|946.5|935.7|4
1650428200000|2022-04-20 04:16:40|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650428280000|2022-04-20 04:18:00|946.53|935.73|946.53|935.73|946.53|935.73|946.53|935.73|1
1650428370000|2022-04-20 04:19:30|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650428390000|2022-04-20 04:19:50|946.45|935.65|946.45|935.65|946.45|935.65|946.45|935.65|1
1650428400000|2022-04-20 04:20:00|945.95|935.15|945.8|935|946.07|935.27|945.8|935|4
1650428410000|2022-04-20 04:20:10|945.3|934.5|944.85|934.05|945.3|934.5|944.85|934.05|9
1650428420000|2022-04-20 04:20:20|944.55|933.75|944.9|934.1|944.9|934.1|944.55|933.75|2
1650428440000|2022-04-20 04:20:40|945.06|934.26|944.9|934.1|945.06|934.26|944.9|934.1|2
1650428460000|2022-04-20 04:21:00|944.4|933.6|944.4|933.6|944.4|933.6|944.4|933.6|1
1650428480000|2022-04-20 04:21:20|944.15|933.35|944.29|933.49|944.29|933.49|944.15|933.35|6
1650428490000|2022-04-20 04:21:30|944.28|933.48|944.1|933.3|944.29|933.49|944.1|933.3|3
1650428520000|2022-04-20 04:22:00|944.4|933.6|944.4|933.6|944.4|933.6|944.4|933.6|1
1650428560000|2022-04-20 04:22:40|944.85|934.05|944.85|934.05|944.85|934.05|944.85|934.05|1
1650428590000|2022-04-20 04:23:10|944.56|933.76|944.55|933.75|944.56|933.76|944.16|933.36|3
1650428610000|2022-04-20 04:23:30|944.61|933.81|944.55|933.75|944.61|933.81|944.55|933.75|2
1650428630000|2022-04-20 04:23:50|944.05|933.25|944.05|933.25|944.05|933.25|944.05|933.25|1
1650428670000|2022-04-20 04:24:30|944|933.2|944|933.2|944|933.2|944|933.2|1
1650428700000|2022-04-20 04:25:00|944.2|933.4|944.76|933.96|944.76|933.96|944.2|933.4|3
1650428710000|2022-04-20 04:25:10|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1650428730000|2022-04-20 04:25:30|944.73|933.93|944.73|933.93|944.73|933.93|944.73|933.93|1
1650428740000|2022-04-20 04:25:40|944.05|933.25|944.04|933.24|944.05|933.25|944.04|933.24|2
1650428760000|2022-04-20 04:26:00|944|933.2|944.55|933.75|944.55|933.75|944|933.2|4
1650428780000|2022-04-20 04:26:20|944.26|933.46|944.26|933.46|944.26|933.46|944.26|933.46|1
1650428820000|2022-04-20 04:27:00|944.75|933.95|944.55|933.75|944.75|933.95|944.55|933.75|2
1650428830000|2022-04-20 04:27:10|944.15|933.35|944.05|933.25|944.65|933.85|944.05|933.25|6
1650428840000|2022-04-20 04:27:20|944.45|933.65|944.4|933.6|944.75|933.95|944.4|933.6|5
1650428850000|2022-04-20 04:27:30|944.64|933.84|944.9|934.1|944.9|934.1|944.64|933.84|2
1650428940000|2022-04-20 04:29:00|944.93|934.13|944.93|934.13|944.93|934.13|944.93|934.13|1
1650428950000|2022-04-20 04:29:10|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1650428990000|2022-04-20 04:29:50|944.93|934.13|944.9|934.1|944.93|934.13|944.9|934.1|2
1650429000000|2022-04-20 04:30:00|944.92|934.12|945.25|934.45|945.25|934.45|944.92|934.12|2
1650429030000|2022-04-20 04:30:30|945|934.2|945|934.2|945.3|934.5|945|934.2|4
1650429060000|2022-04-20 04:31:00|945.25|934.45|945.38|934.58|945.38|934.58|945|934.2|7
1650429110000|2022-04-20 04:31:50|945.75|934.95|945.65|934.85|945.75|934.95|945.65|934.85|2
1650429120000|2022-04-20 04:32:00|945.38|934.58|945.38|934.58|945.38|934.58|945.37|934.57|3
1650429130000|2022-04-20 04:32:10|945.25|934.45|944.3|933.5|945.25|934.45|944.11|933.31|10
1650429140000|2022-04-20 04:32:20|944.05|933.25|943.9|933.1|944.13|933.33|943.9|933.1|5
1650429150000|2022-04-20 04:32:30|943.45|932.65|943.4|932.6|943.45|932.65|943.05|932.25|3
1650429160000|2022-04-20 04:32:40|943.65|932.85|943.4|932.6|943.65|932.85|943.4|932.6|2
1650429180000|2022-04-20 04:33:00|943.37|932.57|943.37|932.57|943.37|932.57|943.37|932.57|1
1650429190000|2022-04-20 04:33:10|943.4|932.6|943.4|932.6|943.4|932.6|943.4|932.6|1
1650429210000|2022-04-20 04:33:30|943.81|933.01|942.9|932.1|943.81|933.01|942.9|932.1|5
1650429220000|2022-04-20 04:33:40|942.85|932.05|942.85|932.05|942.85|932.05|942.85|932.05|1
1650429240000|2022-04-20 04:34:00|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1650429290000|2022-04-20 04:34:50|942.74|931.94|942.9|932.1|942.9|932.1|942.7|931.9|4
1650429300000|2022-04-20 04:35:00|942.74|931.94|942.75|931.95|942.9|932.1|942.74|931.94|3
1650429330000|2022-04-20 04:35:30|942.7|931.9|942.7|931.9|942.7|931.9|942.7|931.9|1
1650429340000|2022-04-20 04:35:40|942.22|931.42|942.2|931.4|942.22|931.42|942.2|931.4|2
1650429360000|2022-04-20 04:36:00|942.05|931.25|941.9|931.1|942.05|931.25|941.9|931.1|2
1650429370000|2022-04-20 04:36:10|941.4|930.6|941.9|931.1|941.9|931.1|941.4|930.6|2
1650429390000|2022-04-20 04:36:30|942|931.2|942|931.2|942|931.2|942|931.2|1
1650429410000|2022-04-20 04:36:50|942.14|931.34|942.17|931.37|942.17|931.37|942.14|931.34|2
1650429420000|2022-04-20 04:37:00|942.14|931.34|942.14|931.34|942.14|931.34|942.14|931.34|1
1650429430000|2022-04-20 04:37:10|942.34|931.54|942.14|931.34|942.64|931.84|942.14|931.34|4
1650429460000|2022-04-20 04:37:40|942.51|931.71|942.68|931.88|942.68|931.88|942.29|931.49|4
1650429470000|2022-04-20 04:37:50|942.9|932.1|942.68|931.88|942.9|932.1|942.68|931.88|2
1650429480000|2022-04-20 04:38:00|942.29|931.49|942.64|931.84|942.64|931.84|942.29|931.49|3
1650429510000|2022-04-20 04:38:30|942.29|931.49|942.68|931.88|942.68|931.88|942.29|931.49|2
1650429520000|2022-04-20 04:38:40|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1650429780000|2022-04-20 04:43:00|942.75|931.95|942.9|932.1|942.9|932.1|942.75|931.95|2
1650429840000|2022-04-20 04:44:00|942.91|932.11|942.91|932.11|942.91|932.11|942.91|932.11|1
1650429870000|2022-04-20 04:44:30|943.8|933|943.8|933|943.8|933|943.8|933|1
1650429880000|2022-04-20 04:44:40|943.9|933.1|944.4|933.6|944.4|933.6|943.9|933.1|2
1650429890000|2022-04-20 04:44:50|944.28|933.48|944.1|933.3|944.4|933.6|944.05|933.25|5
1650429900000|2022-04-20 04:45:00|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650429950000|2022-04-20 04:45:50|944|933.2|944.4|933.6|944.4|933.6|944|933.2|2
1650429970000|2022-04-20 04:46:10|944.05|933.25|944.05|933.25|944.05|933.25|944.05|933.25|1
1650430000000|2022-04-20 04:46:40|944.15|933.35|944.15|933.35|944.15|933.35|944.15|933.35|1
1650430010000|2022-04-20 04:46:50|944.2|933.4|944.2|933.4|944.2|933.4|944.2|933.4|1
1650430030000|2022-04-20 04:47:10|944.15|933.35|944.15|933.35|944.15|933.35|944.15|933.35|1
1650430080000|2022-04-20 04:48:00|944.35|933.55|943.9|933.1|944.35|933.55|943.9|933.1|2
1650430100000|2022-04-20 04:48:20|944.03|933.23|944.03|933.23|944.03|933.23|944.03|933.23|1
1650430120000|2022-04-20 04:48:40|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650430130000|2022-04-20 04:48:50|944.15|933.35|944.72|933.92|944.72|933.92|943.9|933.1|5
1650430140000|2022-04-20 04:49:00|944.85|934.05|944.85|934.05|944.85|934.05|944.85|934.05|1
1650430160000|2022-04-20 04:49:20|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1650430200000|2022-04-20 04:50:00|944.75|933.95|944.75|933.95|944.75|933.95|944.75|933.95|1
1650430240000|2022-04-20 04:50:40|944.76|933.96|944.76|933.96|944.76|933.96|944.76|933.96|1
1650430260000|2022-04-20 04:51:00|944.3|933.5|944.3|933.5|944.3|933.5|944.3|933.5|1
1650430280000|2022-04-20 04:51:20|944.2|933.4|944.2|933.4|944.2|933.4|944.2|933.4|1
1650430290000|2022-04-20 04:51:30|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650430340000|2022-04-20 04:52:20|943.99|933.19|943.99|933.19|943.99|933.19|943.99|933.19|1
1650430350000|2022-04-20 04:52:30|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650430370000|2022-04-20 04:52:50|943.99|933.19|944.01|933.21|944.01|933.21|943.99|933.19|2
1650430380000|2022-04-20 04:53:00|944.55|933.75|944.9|934.1|944.9|934.1|944.4|933.6|4
1650430410000|2022-04-20 04:53:30|944.73|933.93|944.9|934.1|944.9|934.1|944.73|933.93|2
1650430420000|2022-04-20 04:53:40|944.76|933.96|944.32|933.52|944.76|933.96|944.21|933.41|3
1650430430000|2022-04-20 04:53:50|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650430440000|2022-04-20 04:54:00|944.1|933.3|944.1|933.3|944.1|933.3|944.1|933.3|1
1650430450000|2022-04-20 04:54:10|944.81|934.01|944.81|934.01|944.81|934.01|944.81|934.01|1
1650430460000|2022-04-20 04:54:20|944.74|933.94|944.81|934.01|944.81|934.01|944.74|933.94|2
1650430470000|2022-04-20 04:54:30|944.68|933.88|944.76|933.96|944.76|933.96|944.68|933.88|2
1650430500000|2022-04-20 04:55:00|944.59|933.79|944.68|933.88|944.68|933.88|944.59|933.79|2
1650430510000|2022-04-20 04:55:10|944.65|933.85|944.74|933.94|944.74|933.94|944.62|933.82|3
1650430520000|2022-04-20 04:55:20|944.59|933.79|944.68|933.88|944.68|933.88|944.59|933.79|2
1650430530000|2022-04-20 04:55:30|944.74|933.94|944.74|933.94|944.74|933.94|944.74|933.94|1
1650430540000|2022-04-20 04:55:40|944.72|933.92|944.66|933.86|944.72|933.92|944.66|933.86|2
1650430560000|2022-04-20 04:56:00|944.31|933.51|944.31|933.51|944.31|933.51|943.95|933.15|3
1650430570000|2022-04-20 04:56:10|944.4|933.6|944.55|933.75|944.55|933.75|944.05|933.25|3
1650430590000|2022-04-20 04:56:30|944.7|933.9|944.7|933.9|944.7|933.9|944.7|933.9|1
1650430600000|2022-04-20 04:56:40|944.75|933.95|944.75|933.95|944.75|933.95|944.25|933.45|3
1650430620000|2022-04-20 04:57:00|944.65|933.85|944.38|933.58|944.65|933.85|944.38|933.58|2
1650430630000|2022-04-20 04:57:10|944.63|933.83|944.63|933.83|944.63|933.83|944.63|933.83|1
1650430660000|2022-04-20 04:57:40|944.34|933.54|944.72|933.92|944.8|934|944.34|933.54|4
1650430680000|2022-04-20 04:58:00|944.44|933.64|944.75|933.95|944.85|934.05|944.44|933.64|4
1650430690000|2022-04-20 04:58:10|944.7|933.9|944.85|934.05|944.85|934.05|944.7|933.9|2
1650430700000|2022-04-20 04:58:20|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1650430720000|2022-04-20 04:58:40|944.84|934.04|944.84|934.04|944.84|934.04|944.84|934.04|1
1650430730000|2022-04-20 04:58:50|944.93|934.13|944.9|934.1|944.93|934.13|944.9|934.1|2
1650430740000|2022-04-20 04:59:00|944.55|933.75|944.28|933.48|944.55|933.75|944.19|933.39|3
1650430760000|2022-04-20 04:59:20|944.39|933.59|944.8|934|944.93|934.13|944.39|933.59|7
1650430770000|2022-04-20 04:59:30|944.83|934.03|944.97|934.17|944.97|934.17|944.83|934.03|3
1650430790000|2022-04-20 04:59:50|945.04|934.24|945.04|934.24|945.04|934.24|945.04|934.24|1
1650430800000|2022-04-20 05:00:00|945.63|934.83|945.5|934.7|945.63|934.83|945.5|934.7|2
1650430810000|2022-04-20 05:00:10|945.35|934.55|945.35|934.55|945.5|934.7|945.35|934.55|3
1650430820000|2022-04-20 05:00:20|945.5|934.7|945.5|934.7|945.5|934.7|945.5|934.7|1
1650430830000|2022-04-20 05:00:30|945.2|934.4|945.2|934.4|945.2|934.4|945.2|934.4|1
1650430840000|2022-04-20 05:00:40|945.1|934.3|945.05|934.25|945.1|934.3|945.05|934.25|2
1650430850000|2022-04-20 05:00:50|945.08|934.28|944.55|933.75|945.09|934.29|944.55|933.75|4
1650430860000|2022-04-20 05:01:00|944.85|934.05|944.65|933.85|944.85|934.05|944.65|933.85|3
1650430870000|2022-04-20 05:01:10|944.95|934.15|944.95|934.15|944.95|934.15|944.95|934.15|1
1650430880000|2022-04-20 05:01:20|944.9|934.1|944.9|934.1|944.9|934.1|944.85|934.05|3
1650430890000|2022-04-20 05:01:30|945.15|934.35|945.15|934.35|945.15|934.35|945.15|934.35|1
1650430980000|2022-04-20 05:03:00|945|934.2|945|934.2|945|934.2|945|934.2|1
1650430990000|2022-04-20 05:03:10|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1650431080000|2022-04-20 05:04:40|944.82|934.02|944.82|934.02|944.82|934.02|944.82|934.02|1
1650431090000|2022-04-20 05:04:50|944.47|933.67|944.32|933.52|944.47|933.67|944.32|933.52|2
1650431100000|2022-04-20 05:05:00|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650431120000|2022-04-20 05:05:20|943.79|932.99|943.9|933.1|943.9|933.1|943.79|932.99|2
1650431150000|2022-04-20 05:05:50|944|933.2|944.82|934.02|944.82|934.02|944|933.2|3
1650431190000|2022-04-20 05:06:30|944.9|934.1|945.03|934.23|945.03|934.23|944.9|934.1|4
1650431210000|2022-04-20 05:06:50|945.4|934.6|945.4|934.6|945.4|934.6|945.4|934.6|1
1650431220000|2022-04-20 05:07:00|945.35|934.55|944.9|934.1|945.35|934.55|944.9|934.1|3
1650431280000|2022-04-20 05:08:00|945.4|934.6|945.28|934.48|945.4|934.6|945.28|934.48|4
1650431300000|2022-04-20 05:08:20|945.55|934.75|945.78|934.98|945.78|934.98|945.55|934.75|3
1650431310000|2022-04-20 05:08:30|945.4|934.6|945.4|934.6|945.4|934.6|945.4|934.6|1
1650431320000|2022-04-20 05:08:40|945.15|934.35|945.15|934.35|945.15|934.35|945.15|934.35|1
1650431330000|2022-04-20 05:08:50|945.28|934.48|945.28|934.48|945.28|934.48|945.28|934.48|1
1650431340000|2022-04-20 05:09:00|945|934.2|945|934.2|945|934.2|945|934.2|1
1650431350000|2022-04-20 05:09:10|945.28|934.48|945.28|934.48|945.28|934.48|945.28|934.48|1
1650431360000|2022-04-20 05:09:20|945.22|934.42|944.76|933.96|945.22|934.42|944.56|933.76|8
1650431380000|2022-04-20 05:09:40|944.44|933.64|944.44|933.64|944.44|933.64|944.44|933.64|1
1650431400000|2022-04-20 05:10:00|944.39|933.59|943.9|933.1|944.5|933.7|943.65|932.85|10
1650431430000|2022-04-20 05:10:30|943.6|932.8|943.9|933.1|943.9|933.1|943.6|932.8|3
1650431440000|2022-04-20 05:10:40|943.82|933.02|943.9|933.1|943.9|933.1|943.65|932.85|3
1650431450000|2022-04-20 05:10:50|943.95|933.15|943.9|933.1|943.95|933.15|943.9|933.1|2
1650431460000|2022-04-20 05:11:00|943.75|932.95|943.72|932.92|943.9|933.1|943.29|932.49|5
1650431470000|2022-04-20 05:11:10|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650431520000|2022-04-20 05:12:00|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1650431550000|2022-04-20 05:12:30|942.8|932|942.65|931.85|942.8|932|942.65|931.85|2
1650431570000|2022-04-20 05:12:50|942.81|932.01|942.81|932.01|942.81|932.01|942.81|932.01|1
1650431580000|2022-04-20 05:13:00|942.85|932.05|942.85|932.05|942.85|932.05|942.85|932.05|1
1650431610000|2022-04-20 05:13:30|942.81|932.01|942.59|931.79|942.81|932.01|942.59|931.79|2
1650431620000|2022-04-20 05:13:40|942.68|931.88|942.18|931.38|942.68|931.88|942.18|931.38|2
1650431640000|2022-04-20 05:14:00|942.3|931.5|942.4|931.6|942.57|931.77|942.25|931.45|4
1650431660000|2022-04-20 05:14:20|942.7|931.9|942.27|931.47|942.7|931.9|942.27|931.47|4
1650431680000|2022-04-20 05:14:40|942.4|931.6|942.4|931.6|942.4|931.6|942.4|931.6|1
1650431700000|2022-04-20 05:15:00|942.7|931.9|942.9|932.1|942.9|932.1|942.7|931.9|2
1650431830000|2022-04-20 05:17:10|942.77|931.97|942.77|931.97|942.77|931.97|942.77|931.97|1
1650431840000|2022-04-20 05:17:20|942.29|931.49|942.74|931.94|942.9|932.1|942.29|931.49|3
1650431860000|2022-04-20 05:17:40|942.64|931.84|942.75|931.95|942.75|931.95|942.64|931.84|2
1650431880000|2022-04-20 05:18:00|942.63|931.83|942.74|931.94|942.74|931.94|942.39|931.59|4
1650431890000|2022-04-20 05:18:10|942.66|931.86|942.77|931.97|942.9|932.1|942.66|931.86|4
1650431900000|2022-04-20 05:18:20|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1650431940000|2022-04-20 05:19:00|943|932.2|943|932.2|943|932.2|943|932.2|1
1650432000000|2022-04-20 05:20:00|943.18|932.38|943.55|932.75|943.55|932.75|943.05|932.25|3
1650432040000|2022-04-20 05:20:40|943.26|932.46|943.9|933.1|943.9|933.1|943.26|932.46|8
1650432090000|2022-04-20 05:21:30|943.6|932.8|943.9|933.1|943.9|933.1|943.6|932.8|2
1650432100000|2022-04-20 05:21:40|943.83|933.03|943.83|933.03|943.83|933.03|943.83|933.03|1
1650432120000|2022-04-20 05:22:00|943.45|932.65|943.82|933.02|943.82|933.02|943.45|932.65|2
1650432150000|2022-04-20 05:22:30|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650432180000|2022-04-20 05:23:00|943.77|932.97|943.9|933.1|943.9|933.1|943.55|932.75|3
1650432190000|2022-04-20 05:23:10|943.77|932.97|943.77|932.97|943.77|932.97|943.77|932.97|1
1650432200000|2022-04-20 05:23:20|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650432210000|2022-04-20 05:23:30|943.6|932.8|943.9|933.1|943.9|933.1|943.6|932.8|2
1650432230000|2022-04-20 05:23:50|943.6|932.8|943.9|933.1|943.9|933.1|943.6|932.8|2
1650432240000|2022-04-20 05:24:00|943.83|933.03|943.9|933.1|943.9|933.1|943.83|933.03|2
1650432250000|2022-04-20 05:24:10|943.75|932.95|943.9|933.1|943.9|933.1|943.75|932.95|2
1650432260000|2022-04-20 05:24:20|943.55|932.75|943.9|933.1|943.9|933.1|943.55|932.75|4
1650432300000|2022-04-20 05:25:00|943.95|933.15|943.95|933.15|943.95|933.15|943.95|933.15|1
1650432350000|2022-04-20 05:25:50|944.1|933.3|943.9|933.1|944.1|933.3|943.9|933.1|2
1650432360000|2022-04-20 05:26:00|944.24|933.44|944.4|933.6|944.4|933.6|944.24|933.44|2
1650432390000|2022-04-20 05:26:30|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1650432460000|2022-04-20 05:27:40|945.28|934.48|945.28|934.48|945.28|934.48|945.28|934.48|1
1650432470000|2022-04-20 05:27:50|945.23|934.43|945.4|934.6|945.4|934.6|945.23|934.43|2
1650432480000|2022-04-20 05:28:00|945.75|934.95|945.47|934.67|945.9|935.1|945.47|934.67|4
1650432490000|2022-04-20 05:28:10|945.75|934.95|945.75|934.95|945.75|934.95|945.3|934.5|3
1650432510000|2022-04-20 05:28:30|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1650432650000|2022-04-20 05:30:50|946|935.2|946|935.2|946|935.2|946|935.2|1
1650432660000|2022-04-20 05:31:00|945.95|935.15|945.95|935.15|945.95|935.15|945.95|935.15|1
1650432710000|2022-04-20 05:31:50|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1650432730000|2022-04-20 05:32:10|946|935.2|946|935.2|946|935.2|946|935.2|1
1650432750000|2022-04-20 05:32:30|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1650432890000|2022-04-20 05:34:50|945.97|935.17|946.02|935.22|946.08|935.28|945.97|935.17|5
1650432900000|2022-04-20 05:35:00|946.08|935.28|946.48|935.68|946.48|935.68|946.08|935.28|2
1650432910000|2022-04-20 05:35:10|946.5|935.7|946.5|935.7|946.5|935.7|946.5|935.7|1
1650432920000|2022-04-20 05:35:20|946.35|935.55|946.36|935.56|946.5|935.7|946.33|935.53|5
1650432950000|2022-04-20 05:35:50|946.29|935.49|946.2|935.4|946.29|935.49|946.2|935.4|4
1650432960000|2022-04-20 05:36:00|945.95|935.15|946.27|935.47|946.27|935.47|945.9|935.1|3
1650432980000|2022-04-20 05:36:20|945.97|935.17|946.28|935.48|946.28|935.48|945.97|935.17|6
1650433000000|2022-04-20 05:36:40|946.38|935.58|946.53|935.73|946.53|935.73|946.38|935.58|2
1650433010000|2022-04-20 05:36:50|946.43|935.63|946.43|935.63|946.43|935.63|946.43|935.63|1
1650433020000|2022-04-20 05:37:00|946.3|935.5|946.3|935.5|946.4|935.6|946.3|935.5|3
1650433030000|2022-04-20 05:37:10|946.4|935.6|946.32|935.52|946.4|935.6|946.32|935.52|2
1650433040000|2022-04-20 05:37:20|946.38|935.58|946.38|935.58|946.38|935.58|946.38|935.58|1
1650433050000|2022-04-20 05:37:30|946.32|935.52|946.48|935.68|946.48|935.68|946.32|935.52|2
1650433060000|2022-04-20 05:37:40|946.35|935.55|946.18|935.38|946.35|935.55|946.13|935.33|3
1650433070000|2022-04-20 05:37:50|946.19|935.39|946.06|935.26|946.3|935.5|946.06|935.26|7
1650433080000|2022-04-20 05:38:00|945.93|935.13|945.4|934.6|945.93|935.13|945.2|934.4|4
1650433110000|2022-04-20 05:38:30|945.84|935.04|946.06|935.26|946.06|935.26|945.84|935.04|3
1650433130000|2022-04-20 05:38:50|946.25|935.45|946.13|935.33|946.25|935.45|946.13|935.33|2
1650433140000|2022-04-20 05:39:00|946.19|935.39|946.19|935.39|946.19|935.39|946.19|935.39|1
1650433170000|2022-04-20 05:39:30|946.13|935.33|946.53|935.73|946.53|935.73|946.13|935.33|2
1650433180000|2022-04-20 05:39:40|946.52|935.72|946.53|935.73|946.53|935.73|946.52|935.72|2
1650433200000|2022-04-20 05:40:00|946.75|935.95|946.6|935.8|946.75|935.95|946.6|935.8|2
1650433250000|2022-04-20 05:40:50|946.75|935.95|946.75|935.95|946.75|935.95|946.75|935.95|1
1650433260000|2022-04-20 05:41:00|946.8|936|946.8|936|946.8|936|946.8|936|1
1650433290000|2022-04-20 05:41:30|946.6|935.8|946.6|935.8|946.6|935.8|946.6|935.8|1
1650433300000|2022-04-20 05:41:40|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650433330000|2022-04-20 05:42:10|946.79|935.99|946.9|936.1|946.9|936.1|946.28|935.48|7
1650433380000|2022-04-20 05:43:00|947.08|936.28|947.02|936.22|947.08|936.28|946.9|936.1|3
1650433390000|2022-04-20 05:43:10|947.4|936.6|947.4|936.6|947.4|936.6|947.4|936.6|1
1650433400000|2022-04-20 05:43:20|947.07|936.27|947.07|936.27|947.07|936.27|947.07|936.27|1
1650433410000|2022-04-20 05:43:30|947.52|936.72|947.02|936.22|947.52|936.72|947.02|936.22|5
1650433430000|2022-04-20 05:43:50|947.07|936.27|947.52|936.72|947.52|936.72|947.07|936.27|2
1650433440000|2022-04-20 05:44:00|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1650433480000|2022-04-20 05:44:40|948.01|937.21|948.01|937.21|948.01|937.21|948.01|937.21|1
1650433490000|2022-04-20 05:44:50|948.14|937.34|948.14|937.34|948.14|937.34|948.14|937.34|1
1650433500000|2022-04-20 05:45:00|948.29|937.49|948.29|937.49|948.42|937.62|948.29|937.49|3
1650433530000|2022-04-20 05:45:30|948.43|937.63|948.43|937.63|948.43|937.63|948.43|937.63|1
1650433540000|2022-04-20 05:45:40|948.4|937.6|948.4|937.6|948.4|937.6|948.4|937.6|1
1650433550000|2022-04-20 05:45:50|948.33|937.53|948.33|937.53|948.33|937.53|948.33|937.53|1
1650433560000|2022-04-20 05:46:00|948.2|937.4|948.15|937.35|948.2|937.4|948.15|937.35|2
1650433580000|2022-04-20 05:46:20|947.9|937.1|947.9|937.1|947.9|937.1|947.77|936.97|3
1650433610000|2022-04-20 05:46:50|948.1|937.3|948.1|937.3|948.1|937.3|948.1|937.3|1
1650433620000|2022-04-20 05:47:00|948.05|937.25|948.05|937.25|948.05|937.25|948.05|937.25|1
1650433680000|2022-04-20 05:48:00|948.15|937.35|948.15|937.35|948.15|937.35|948.15|937.35|1
1650433710000|2022-04-20 05:48:30|948.2|937.4|948.2|937.4|948.2|937.4|948.2|937.4|1
1650433720000|2022-04-20 05:48:40|948.3|937.5|948.3|937.5|948.3|937.5|948.3|937.5|1
1650433740000|2022-04-20 05:49:00|948.25|937.45|948.25|937.45|948.25|937.45|948.25|937.45|1
1650433750000|2022-04-20 05:49:10|948.45|937.65|948.69|937.89|948.69|937.89|948.45|937.65|2
1650433760000|2022-04-20 05:49:20|948.4|937.6|948.4|937.6|948.4|937.6|948.4|937.6|1
1650433780000|2022-04-20 05:49:40|948.69|937.89|948.61|937.81|948.69|937.89|948.19|937.39|4
1650433790000|2022-04-20 05:49:50|948.51|937.71|948.47|937.67|948.51|937.71|948.47|937.67|2
1650433800000|2022-04-20 05:50:00|948.25|937.45|948.25|937.45|948.25|937.45|948.25|937.45|1
1650433820000|2022-04-20 05:50:20|948.4|937.6|948.4|937.6|948.4|937.6|948.4|937.6|1
1650433880000|2022-04-20 05:51:20|948.85|938.05|948.85|938.05|948.85|938.05|948.85|938.05|1
1650433890000|2022-04-20 05:51:30|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1650433960000|2022-04-20 05:52:40|948.91|938.11|949|938.2|949|938.2|948.91|938.11|2
1650433970000|2022-04-20 05:52:50|948.92|938.12|948.92|938.12|948.92|938.12|948.92|938.12|1
1650434020000|2022-04-20 05:53:40|949.55|938.75|949.55|938.75|949.55|938.75|949.34|938.54|3
1650434040000|2022-04-20 05:54:00|949.48|938.68|949.32|938.52|949.55|938.75|949.32|938.52|5
1650434050000|2022-04-20 05:54:10|949.27|938.47|949.27|938.47|949.27|938.47|949.27|938.47|1
1650434070000|2022-04-20 05:54:30|949.17|938.37|949.17|938.37|949.17|938.37|949.17|938.37|1
1650434090000|2022-04-20 05:54:50|949.12|938.32|949.12|938.32|949.12|938.32|949.12|938.32|1
1650434100000|2022-04-20 05:55:00|949.27|938.47|949.27|938.47|949.27|938.47|949.27|938.47|1
1650434130000|2022-04-20 05:55:30|949.32|938.52|949.32|938.52|949.32|938.52|949.32|938.52|1
1650434140000|2022-04-20 05:55:40|949.37|938.57|949.37|938.57|949.37|938.57|949.37|938.57|1
1650434150000|2022-04-20 05:55:50|949.39|938.59|949.4|938.6|949.4|938.6|949.39|938.59|2
1650434200000|2022-04-20 05:56:40|949.41|938.61|949.41|938.61|949.41|938.61|949.41|938.61|1
1650434220000|2022-04-20 05:57:00|949.42|938.62|949.9|939.1|949.9|939.1|949.42|938.62|3
1650434260000|2022-04-20 05:57:40|949.6|938.8|949.55|938.75|949.6|938.8|949.55|938.75|2
1650434280000|2022-04-20 05:58:00|949.6|938.8|949.55|938.75|949.6|938.8|949.55|938.75|3
1650434290000|2022-04-20 05:58:10|949.3|938.5|949.5|938.7|949.55|938.75|949.3|938.5|4
1650434300000|2022-04-20 05:58:20|949.55|938.75|949.5|938.7|949.55|938.75|949.5|938.7|3
1650434310000|2022-04-20 05:58:30|949.7|938.9|950.1|939.3|950.1|939.3|949.7|938.9|2
1650434370000|2022-04-20 05:59:30|950.15|939.35|950.15|939.35|950.15|939.35|950.15|939.35|1
1650434380000|2022-04-20 05:59:40|950.17|939.37|950.17|939.37|950.17|939.37|950.17|939.37|1
1650434400000|2022-04-20 06:00:00|950.2|939.4|950.2|939.4|950.2|939.4|950.2|939.4|1
1650434430000|2022-04-20 06:00:30|950.3|939.5|950.3|939.5|950.3|939.5|950.3|939.5|1
1650434450000|2022-04-20 06:00:50|950.05|939.25|950.05|939.25|950.05|939.25|950.05|939.25|1
1650434460000|2022-04-20 06:01:00|949.8|939|949.15|938.35|949.8|939|949.15|938.35|2
1650434500000|2022-04-20 06:01:40|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1650434530000|2022-04-20 06:02:10|949.1|938.3|949.1|938.3|949.1|938.3|949.1|938.3|1
1650434540000|2022-04-20 06:02:20|949.48|938.68|949.48|938.68|949.48|938.68|949.1|938.3|3
1650434560000|2022-04-20 06:02:40|949.51|938.71|949.66|938.86|949.66|938.86|949.3|938.5|3
1650434570000|2022-04-20 06:02:50|949.3|938.5|949.51|938.71|949.75|938.95|949.3|938.5|5
1650434580000|2022-04-20 06:03:00|949.1|938.3|949.1|938.3|949.1|938.3|949.1|938.3|1
1650434590000|2022-04-20 06:03:10|949.55|938.75|949.66|938.86|949.66|938.86|949.31|938.51|3
1650434600000|2022-04-20 06:03:20|949.82|939.02|949.75|938.95|949.82|939.02|949.75|938.95|2
1650434610000|2022-04-20 06:03:30|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1650434630000|2022-04-20 06:03:50|950|939.2|950.11|939.31|950.11|939.31|950|939.2|2
1650434660000|2022-04-20 06:04:20|950.15|939.35|950.15|939.35|950.15|939.35|950.15|939.35|1
1650434670000|2022-04-20 06:04:30|950.11|939.31|950.11|939.31|950.11|939.31|950.11|939.31|1
1650434680000|2022-04-20 06:04:40|950.31|939.51|950.31|939.51|950.31|939.51|950.31|939.51|1
1650434690000|2022-04-20 06:04:50|950.81|940.01|951.61|940.81|951.61|940.81|950.81|940.01|5
1650434700000|2022-04-20 06:05:00|951.58|940.78|952.72|941.92|953.3|942.5|951.58|940.78|11
1650434710000|2022-04-20 06:05:10|952.22|941.42|951.9|941.1|952.22|941.42|951.45|940.65|4
1650434720000|2022-04-20 06:05:20|951.25|940.45|951.4|940.6|951.9|941.1|951.25|940.45|5
1650434740000|2022-04-20 06:05:40|951.8|941|951.4|940.6|951.8|941|951.3|940.5|4
1650434750000|2022-04-20 06:05:50|951.05|940.25|951.05|940.25|951.05|940.25|951.05|940.25|1
1650434760000|2022-04-20 06:06:00|951.34|940.54|951.8|941|951.9|941.1|951.3|940.5|7
1650434770000|2022-04-20 06:06:10|951.2|940.4|951.9|941.1|951.9|941.1|951.2|940.4|10
1650434790000|2022-04-20 06:06:30|951.3|940.5|950.9|940.1|951.3|940.5|950.9|940.1|2
1650434800000|2022-04-20 06:06:40|951.4|940.6|950.9|940.1|951.4|940.6|950.9|940.1|4
1650434810000|2022-04-20 06:06:50|951.28|940.48|950.9|940.1|951.28|940.48|950.9|940.1|2
1650434830000|2022-04-20 06:07:10|951.3|940.5|951.3|940.5|951.3|940.5|951.3|940.5|1
1650434840000|2022-04-20 06:07:20|951.4|940.6|951.9|941.1|951.9|941.1|951.4|940.6|2
1650434850000|2022-04-20 06:07:30|952.04|941.24|952.2|941.4|952.39|941.59|952.04|941.24|8
1650434860000|2022-04-20 06:07:40|952.29|941.49|952.39|941.59|952.39|941.59|952.29|941.49|2
1650434870000|2022-04-20 06:07:50|952.69|941.89|952.74|941.94|952.74|941.94|952.69|941.89|2
1650434880000|2022-04-20 06:08:00|952.63|941.83|952.74|941.94|952.74|941.94|952.63|941.83|2
1650434890000|2022-04-20 06:08:10|952.57|941.77|952.3|941.5|952.57|941.77|952.3|941.5|2
1650434900000|2022-04-20 06:08:20|952.2|941.4|952.2|941.4|952.2|941.4|952.2|941.4|1
1650434910000|2022-04-20 06:08:30|951.9|941.1|952.24|941.44|952.24|941.44|951.9|941.1|3
1650434920000|2022-04-20 06:08:40|952.39|941.59|952.24|941.44|952.59|941.79|952.24|941.44|3
1650434930000|2022-04-20 06:08:50|952.07|941.27|952.24|941.44|952.24|941.44|952.07|941.27|4
1650434940000|2022-04-20 06:09:00|952.54|941.74|952.54|941.74|952.54|941.74|952.37|941.57|3
1650434950000|2022-04-20 06:09:10|952.37|941.57|952.37|941.57|952.37|941.57|952.37|941.57|1
1650434970000|2022-04-20 06:09:30|952.2|941.4|952.52|941.72|952.59|941.79|952.2|941.4|8
1650434980000|2022-04-20 06:09:40|952.25|941.45|952.52|941.72|952.52|941.72|952.25|941.45|2
1650434990000|2022-04-20 06:09:50|952.69|941.89|952.69|941.89|952.69|941.89|952.69|941.89|1
1650435000000|2022-04-20 06:10:00|952.74|941.94|952.74|941.94|952.74|941.94|952.74|941.94|1
1650435010000|2022-04-20 06:10:10|952.45|941.65|952.74|941.94|952.74|941.94|952.45|941.65|2
1650435020000|2022-04-20 06:10:20|952.69|941.89|952.69|941.89|952.69|941.89|952.69|941.89|1
1650435030000|2022-04-20 06:10:30|952.4|941.6|952.69|941.89|952.69|941.89|952.4|941.6|2
1650435060000|2022-04-20 06:11:00|952.58|941.78|952.35|941.55|952.58|941.78|952.35|941.55|2
1650435090000|2022-04-20 06:11:30|952.64|941.84|952.64|941.84|952.64|941.84|952.64|941.84|1
1650435100000|2022-04-20 06:11:40|952.6|941.8|952.74|941.94|952.74|941.94|952.6|941.8|2
1650435120000|2022-04-20 06:12:00|952.64|941.84|952.74|941.94|952.74|941.94|952.5|941.7|3
1650435140000|2022-04-20 06:12:20|952.35|941.55|952.35|941.55|952.35|941.55|952.35|941.55|1
1650435150000|2022-04-20 06:12:30|952.25|941.45|952.59|941.79|952.59|941.79|952.25|941.45|5
1650435160000|2022-04-20 06:12:40|952.74|941.94|952.74|941.94|952.74|941.94|952.74|941.94|1
1650435190000|2022-04-20 06:13:10|952.84|942.04|952.84|942.04|952.84|942.04|952.84|942.04|1
1650435200000|2022-04-20 06:13:20|953.01|942.21|952.9|942.1|953.01|942.21|952.9|942.1|2
1650435210000|2022-04-20 06:13:30|953.6|942.8|953.6|942.8|953.6|942.8|953.6|942.8|1
1650435250000|2022-04-20 06:14:10|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650435310000|2022-04-20 06:15:10|953.77|942.97|953.63|942.83|953.77|942.97|953.63|942.83|2
1650435320000|2022-04-20 06:15:20|953.13|942.33|953.13|942.33|953.13|942.33|953.13|942.33|1
1650435330000|2022-04-20 06:15:30|953.2|942.4|953.2|942.4|953.2|942.4|953.2|942.4|1
1650435380000|2022-04-20 06:16:20|952.9|942.1|952.05|941.25|952.95|942.15|952.05|941.25|4
1650435420000|2022-04-20 06:17:00|951.95|941.15|951.95|941.15|951.95|941.15|951.95|941.15|1
1650435450000|2022-04-20 06:17:30|951.69|940.89|951.95|941.15|951.95|941.15|951.69|940.89|2
1650435490000|2022-04-20 06:18:10|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650435500000|2022-04-20 06:18:20|951.55|940.75|951.58|940.78|951.9|941.1|951.55|940.75|3
1650435530000|2022-04-20 06:18:50|951.53|940.73|951.53|940.73|951.53|940.73|951.53|940.73|1
1650435540000|2022-04-20 06:19:00|951.38|940.58|951.38|940.58|951.38|940.58|951.38|940.58|1
1650435570000|2022-04-20 06:19:30|951.55|940.75|951.55|940.75|951.55|940.75|951.55|940.75|1
1650435600000|2022-04-20 06:20:00|951.5|940.7|951.4|940.6|951.5|940.7|951.4|940.6|2
1650435660000|2022-04-20 06:21:00|951.25|940.45|951.25|940.45|951.25|940.45|951.25|940.45|1
1650435670000|2022-04-20 06:21:10|950.9|940.1|950.9|940.1|950.99|940.19|950.9|940.1|3
1650435700000|2022-04-20 06:21:40|950.62|939.82|949.9|939.1|950.62|939.82|949.9|939.1|3
1650435720000|2022-04-20 06:22:00|949.45|938.65|949.45|938.65|949.45|938.65|949.45|938.65|1
1650435740000|2022-04-20 06:22:20|949.55|938.75|949.9|939.1|949.9|939.1|949.55|938.75|2
1650435750000|2022-04-20 06:22:30|949.7|938.9|949.7|938.9|949.7|938.9|949.7|938.9|1
1650435780000|2022-04-20 06:23:00|949.65|938.85|949.65|938.85|949.65|938.85|949.65|938.85|1
1650435800000|2022-04-20 06:23:20|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1650435970000|2022-04-20 06:26:10|949.95|939.15|949.95|939.15|949.95|939.15|949.95|939.15|1
1650435980000|2022-04-20 06:26:20|950.4|939.6|950.9|940.1|950.9|940.1|950.4|939.6|2
1650436010000|2022-04-20 06:26:50|950.87|940.07|950.87|940.07|950.87|940.07|950.87|940.07|1
1650436030000|2022-04-20 06:27:10|950.89|940.09|951.13|940.33|951.13|940.33|950.89|940.09|3
1650436040000|2022-04-20 06:27:20|951.53|940.73|951.53|940.73|951.53|940.73|951.53|940.73|1
1650436060000|2022-04-20 06:27:40|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650436080000|2022-04-20 06:28:00|951.84|941.04|951.68|940.88|951.84|941.04|951.55|940.75|3
1650436090000|2022-04-20 06:28:10|950.9|940.1|950.75|939.95|950.9|940.1|950.75|939.95|2
1650436170000|2022-04-20 06:29:30|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650436200000|2022-04-20 06:30:00|950.75|939.95|950.75|939.95|950.75|939.95|950.75|939.95|1
1650436230000|2022-04-20 06:30:30|950.85|940.05|950.85|940.05|950.85|940.05|950.85|940.05|1
1650436260000|2022-04-20 06:31:00|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650436290000|2022-04-20 06:31:30|950.75|939.95|950.75|939.95|950.75|939.95|950.75|939.95|1
1650436310000|2022-04-20 06:31:50|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650436380000|2022-04-20 06:33:00|951.03|940.23|951.7|940.9|951.7|940.9|951.03|940.23|5
1650436400000|2022-04-20 06:33:20|951.9|941.1|951.7|940.9|951.9|941.1|951.7|940.9|2
1650436420000|2022-04-20 06:33:40|951.9|941.1|952.53|941.73|952.53|941.73|951.9|941.1|4
1650436430000|2022-04-20 06:33:50|952.75|941.95|952.9|942.1|952.9|942.1|952.75|941.95|2
1650436510000|2022-04-20 06:35:10|952.71|941.91|952.76|941.96|952.76|941.96|952.46|941.66|4
1650436530000|2022-04-20 06:35:30|952.4|941.6|952.4|941.6|952.4|941.6|952.4|941.6|1
1650436560000|2022-04-20 06:36:00|952.5|941.7|952.5|941.7|952.5|941.7|952.5|941.7|1
1650436590000|2022-04-20 06:36:30|952|941.2|952|941.2|952|941.2|952|941.2|1
1650436620000|2022-04-20 06:37:00|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650436750000|2022-04-20 06:39:10|951.76|940.96|951.5|940.7|951.9|941.1|951.5|940.7|3
1650436760000|2022-04-20 06:39:20|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650436820000|2022-04-20 06:40:20|951.55|940.75|951.55|940.75|951.55|940.75|951.55|940.75|1
1650436840000|2022-04-20 06:40:40|951.5|940.7|951.5|940.7|951.5|940.7|951.5|940.7|1
1650436850000|2022-04-20 06:40:50|951.8|941|951.9|941.1|951.9|941.1|951.8|941|2
1650436860000|2022-04-20 06:41:00|951.69|940.89|951.8|941|951.8|941|951.35|940.55|3
1650436870000|2022-04-20 06:41:10|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650436950000|2022-04-20 06:42:30|950.69|939.89|950.6|939.8|950.69|939.89|950.6|939.8|2
1650436960000|2022-04-20 06:42:40|950.5|939.7|949.9|939.1|950.53|939.73|949.9|939.1|4
1650437000000|2022-04-20 06:43:20|949.96|939.16|950.15|939.35|950.21|939.41|949.96|939.16|3
1650437010000|2022-04-20 06:43:30|950.59|939.79|950.67|939.87|950.67|939.87|950.59|939.79|2
1650437060000|2022-04-20 06:44:20|950.27|939.47|950.27|939.47|950.27|939.47|950.27|939.47|1
1650437090000|2022-04-20 06:44:50|949.85|939.05|949.85|939.05|949.85|939.05|949.85|939.05|1
1650437100000|2022-04-20 06:45:00|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1650437120000|2022-04-20 06:45:20|949.8|939|949.8|939|949.8|939|949.8|939|1
1650437160000|2022-04-20 06:46:00|949.72|938.92|949.72|938.92|949.72|938.92|949.72|938.92|1
1650437180000|2022-04-20 06:46:20|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1650437300000|2022-04-20 06:48:20|949.8|939|949.8|939|949.8|939|949.8|939|1
1650437390000|2022-04-20 06:49:50|949.7|938.9|949.7|938.9|949.7|938.9|949.7|938.9|1
1650437440000|2022-04-20 06:50:40|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1650437450000|2022-04-20 06:50:50|949.65|938.85|949.65|938.85|949.65|938.85|949.65|938.85|1
1650437470000|2022-04-20 06:51:10|949.55|938.75|949.9|939.1|949.9|939.1|949.55|938.75|2
1650437490000|2022-04-20 06:51:30|950.55|939.75|950.55|939.75|950.55|939.75|950.55|939.75|1
1650437520000|2022-04-20 06:52:00|950.6|939.8|950.6|939.8|950.6|939.8|950.6|939.8|1
1650437540000|2022-04-20 06:52:20|950.55|939.75|950.55|939.75|950.55|939.75|950.55|939.75|1
1650437550000|2022-04-20 06:52:30|950.33|939.53|950.33|939.53|950.33|939.53|950.33|939.53|1
1650437560000|2022-04-20 06:52:40|950.18|939.38|950.18|939.38|950.18|939.38|950.18|939.38|1
1650437580000|2022-04-20 06:53:00|950.34|939.54|950.18|939.38|950.35|939.55|950.18|939.38|3
1650437590000|2022-04-20 06:53:10|950.21|939.41|950.68|939.88|950.68|939.88|950.18|939.38|3
1650437640000|2022-04-20 06:54:00|950.38|939.58|950.9|940.1|950.9|940.1|950.38|939.58|3
1650437650000|2022-04-20 06:54:10|950.55|939.75|950.9|940.1|950.9|940.1|950.55|939.75|3
1650437660000|2022-04-20 06:54:20|950.6|939.8|950.9|940.1|950.9|940.1|950.5|939.7|5
1650437680000|2022-04-20 06:54:40|950.8|940|950.8|940|950.8|940|950.8|940|1
1650437700000|2022-04-20 06:55:00|950.35|939.55|950.8|940|950.8|940|950.35|939.55|3
1650437740000|2022-04-20 06:55:40|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650437760000|2022-04-20 06:56:00|950.92|940.12|950.92|940.12|950.92|940.12|950.92|940.12|1
1650437780000|2022-04-20 06:56:20|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650437800000|2022-04-20 06:56:40|951.11|940.31|951.11|940.31|951.11|940.31|951.11|940.31|1
1650437810000|2022-04-20 06:56:50|951.24|940.44|951.24|940.44|951.24|940.44|951.24|940.44|1
1650437820000|2022-04-20 06:57:00|951.25|940.45|951.25|940.45|951.25|940.45|951.25|940.45|1
1650437840000|2022-04-20 06:57:20|951.35|940.55|951.61|940.81|951.9|941.1|951.35|940.55|6
1650437860000|2022-04-20 06:57:40|951.62|940.82|951.83|941.03|951.83|941.03|951.61|940.81|4
1650437880000|2022-04-20 06:58:00|951.45|940.65|951.5|940.7|951.5|940.7|951.45|940.65|2
1650437910000|2022-04-20 06:58:30|951.65|940.85|951.65|940.85|951.65|940.85|951.65|940.85|1
1650437930000|2022-04-20 06:58:50|951.8|941|951.8|941|951.8|941|951.8|941|1
1650437940000|2022-04-20 06:59:00|951.85|941.05|951.85|941.05|951.85|941.05|951.85|941.05|1
1650437990000|2022-04-20 06:59:50|952|941.2|952|941.2|952|941.2|952|941.2|1
1650438010000|2022-04-20 07:00:10|952.5|941.7|952.9|942.1|952.9|942.1|952.5|941.7|2
1650438040000|2022-04-20 07:00:40|952.15|941.35|952.4|941.6|952.4|941.6|952.15|941.35|2
1650438050000|2022-04-20 07:00:50|952.76|941.96|952.76|941.96|952.76|941.96|952.76|941.96|1
1650438060000|2022-04-20 07:01:00|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1650438070000|2022-04-20 07:01:10|952.7|941.9|952.9|942.1|952.9|942.1|952.7|941.9|2
1650438110000|2022-04-20 07:01:50|952.15|941.35|952.15|941.35|952.15|941.35|952.15|941.35|1
1650438150000|2022-04-20 07:02:30|952.3|941.5|952.3|941.5|952.3|941.5|952.3|941.5|1
1650438170000|2022-04-20 07:02:50|952.4|941.6|952.35|941.55|952.4|941.6|952.35|941.55|2
1650438200000|2022-04-20 07:03:20|952.45|941.65|952.65|941.85|952.8|942|952.45|941.65|4
1650438230000|2022-04-20 07:03:50|952.35|941.55|952.45|941.65|952.45|941.65|952.35|941.55|3
1650438240000|2022-04-20 07:04:00|952.65|941.85|952.6|941.8|952.65|941.85|952.6|941.8|2
1650438280000|2022-04-20 07:04:40|952.4|941.6|951.95|941.15|952.4|941.6|951.95|941.15|2
1650438320000|2022-04-20 07:05:20|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650438330000|2022-04-20 07:05:30|952.05|941.25|952.05|941.25|952.05|941.25|952.05|941.25|1
1650438340000|2022-04-20 07:05:40|951.95|941.15|951.95|941.15|951.95|941.15|951.95|941.15|1
1650438360000|2022-04-20 07:06:00|952.05|941.25|952.05|941.25|952.05|941.25|952.05|941.25|1
1650438370000|2022-04-20 07:06:10|952.4|941.6|952.4|941.6|952.4|941.6|952.4|941.6|1
1650438390000|2022-04-20 07:06:30|952.5|941.7|952.5|941.7|952.5|941.7|952.5|941.7|1
1650438400000|2022-04-20 07:06:40|952.85|942.05|952.9|942.1|952.9|942.1|952.85|942.05|2
1650438420000|2022-04-20 07:07:00|952.65|941.85|952.65|941.85|952.65|941.85|952.65|941.85|1
1650438430000|2022-04-20 07:07:10|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1650438450000|2022-04-20 07:07:30|953.17|942.37|953.9|943.1|954.22|943.42|953.17|942.37|6
1650438480000|2022-04-20 07:08:00|954.16|943.36|954.67|943.87|954.67|943.87|954.16|943.36|2
1650438510000|2022-04-20 07:08:30|954.58|943.78|954.75|943.95|954.75|943.95|954.58|943.78|4
1650438520000|2022-04-20 07:08:40|954.8|944|956.1|945.3|956.1|945.3|954.8|944|10
1650438530000|2022-04-20 07:08:50|956|945.2|956.65|945.85|956.65|945.85|955.99|945.19|8
1650438540000|2022-04-20 07:09:00|956.52|945.72|955.78|944.98|956.52|945.72|955.25|944.45|9
1650438550000|2022-04-20 07:09:10|955.69|944.89|955.05|944.25|955.69|944.89|955.05|944.25|2
1650438560000|2022-04-20 07:09:20|955.19|944.39|955.69|944.89|955.69|944.89|955.19|944.39|4
1650438570000|2022-04-20 07:09:30|955.62|944.82|955.75|944.95|955.75|944.95|955.32|944.52|4
1650438580000|2022-04-20 07:09:40|955.05|944.25|955.05|944.25|955.05|944.25|955.05|944.25|1
1650438590000|2022-04-20 07:09:50|955.15|944.35|955.55|944.75|955.55|944.75|955.15|944.35|2
1650438600000|2022-04-20 07:10:00|955.15|944.35|955.15|944.35|955.15|944.35|955.15|944.35|1
1650438620000|2022-04-20 07:10:20|954.9|944.1|955.05|944.25|955.05|944.25|954.9|944.1|2
1650438630000|2022-04-20 07:10:30|954.9|944.1|954.9|944.1|954.9|944.1|954.65|943.85|5
1650438640000|2022-04-20 07:10:40|954.55|943.75|954.9|944.1|954.9|944.1|954.55|943.75|2
1650438660000|2022-04-20 07:11:00|954.8|944|954.8|944|954.8|944|954.8|944|1
1650438680000|2022-04-20 07:11:20|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650438720000|2022-04-20 07:12:00|954.85|944.05|954.8|944|954.85|944.05|954.35|943.55|4
1650438740000|2022-04-20 07:12:20|954.75|943.95|954.75|943.95|954.75|943.95|954.75|943.95|1
1650438770000|2022-04-20 07:12:50|954.25|943.45|953.9|943.1|954.65|943.85|953.86|943.06|10
1650438790000|2022-04-20 07:13:10|954.28|943.48|954.9|944.1|954.9|944.1|954.28|943.48|5
1650438810000|2022-04-20 07:13:30|954.4|943.6|954.4|943.6|954.4|943.6|954.4|943.6|1
1650438830000|2022-04-20 07:13:50|953.82|943.02|953.82|943.02|953.82|943.02|953.82|943.02|1
1650438840000|2022-04-20 07:14:00|953.4|942.6|953.4|942.6|953.4|942.6|953.4|942.6|1
1650438880000|2022-04-20 07:14:40|953.85|943.05|953.85|943.05|953.85|943.05|953.85|943.05|1
1650438900000|2022-04-20 07:15:00|953.7|942.9|953.7|942.9|953.7|942.9|953.3|942.5|3
1650438920000|2022-04-20 07:15:20|953.8|943|953.7|942.9|953.8|943|953.7|942.9|2
1650438940000|2022-04-20 07:15:40|953.4|942.6|953.8|943|953.8|943|953.4|942.6|2
1650438950000|2022-04-20 07:15:50|953.5|942.7|953.5|942.7|953.5|942.7|953.5|942.7|1
1650438960000|2022-04-20 07:16:00|953.45|942.65|953.45|942.65|953.45|942.65|953.45|942.65|1
1650438970000|2022-04-20 07:16:10|953.25|942.45|953.25|942.45|953.25|942.45|953.25|942.45|1
1650438990000|2022-04-20 07:16:30|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1650439080000|2022-04-20 07:18:00|953.04|942.24|953.37|942.57|953.37|942.57|953.04|942.24|3
1650439100000|2022-04-20 07:18:20|953.29|942.49|953.29|942.49|953.29|942.49|953.29|942.49|1
1650439110000|2022-04-20 07:18:30|953.42|942.62|953.38|942.58|953.42|942.62|953.2|942.4|3
1650439130000|2022-04-20 07:18:50|953.2|942.4|953.04|942.24|953.2|942.4|952.9|942.1|3
1650439140000|2022-04-20 07:19:00|952.93|942.13|952.79|941.99|952.93|942.13|952.79|941.99|2
1650439150000|2022-04-20 07:19:10|952.15|941.35|951.9|941.1|952.15|941.35|951.9|941.1|2
1650439160000|2022-04-20 07:19:20|951.6|940.8|950.95|940.15|951.9|941.1|950.95|940.15|5
1650439170000|2022-04-20 07:19:30|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650439180000|2022-04-20 07:19:40|950.73|939.93|950.9|940.1|950.9|940.1|950.73|939.93|2
1650439210000|2022-04-20 07:20:10|950.77|939.97|950.4|939.6|950.9|940.1|950.4|939.6|4
1650439220000|2022-04-20 07:20:20|950.03|939.23|950.4|939.6|950.4|939.6|950.03|939.23|2
1650439240000|2022-04-20 07:20:40|950.7|939.9|950.9|940.1|950.9|940.1|950.7|939.9|2
1650439250000|2022-04-20 07:20:50|950.85|940.05|951.3|940.5|951.3|940.5|950.85|940.05|3
1650439260000|2022-04-20 07:21:00|951.25|940.45|951.25|940.45|951.25|940.45|951.25|940.45|1
1650439290000|2022-04-20 07:21:30|951.1|940.3|950.9|940.1|951.1|940.3|950.9|940.1|3
1650439320000|2022-04-20 07:22:00|950.6|939.8|950.6|939.8|950.6|939.8|950.6|939.8|1
1650439350000|2022-04-20 07:22:30|950.7|939.9|950.7|939.9|950.7|939.9|950.7|939.9|1
1650439380000|2022-04-20 07:23:00|950.5|939.7|950.5|939.7|950.5|939.7|950.5|939.7|1
1650439390000|2022-04-20 07:23:10|950.4|939.6|950.4|939.6|950.4|939.6|950.4|939.6|1
1650439400000|2022-04-20 07:23:20|950.6|939.8|950.6|939.8|950.6|939.8|950.6|939.8|1
1650439430000|2022-04-20 07:23:50|950.55|939.75|950.9|940.1|950.9|940.1|950.55|939.75|2
1650439440000|2022-04-20 07:24:00|950.4|939.6|949.9|939.1|950.4|939.6|949.9|939.1|6
1650439470000|2022-04-20 07:24:30|950.01|939.21|949.9|939.1|950.01|939.21|949.9|939.1|2
1650439500000|2022-04-20 07:25:00|949.8|939|949.8|939|949.8|939|949.8|939|1
1650439510000|2022-04-20 07:25:10|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1650439520000|2022-04-20 07:25:20|949.55|938.75|949.55|938.75|949.55|938.75|949.55|938.75|1
1650439540000|2022-04-20 07:25:40|949.28|938.48|949.6|938.8|949.6|938.8|949.26|938.46|5
1650439560000|2022-04-20 07:26:00|949.55|938.75|949.55|938.75|949.55|938.75|949.55|938.75|1
1650439590000|2022-04-20 07:26:30|949.45|938.65|949.9|939.1|949.9|939.1|949.45|938.65|2
1650439600000|2022-04-20 07:26:40|949.5|938.7|949.05|938.25|949.5|938.7|949.05|938.25|2
1650439620000|2022-04-20 07:27:00|949|938.2|949|938.2|949|938.2|949|938.2|1
1650439630000|2022-04-20 07:27:10|948.95|938.15|948.9|938.1|948.95|938.15|948.55|937.75|4
1650439640000|2022-04-20 07:27:20|948.15|937.35|947.98|937.18|948.4|937.6|947.98|937.18|4
1650439650000|2022-04-20 07:27:30|947.94|937.14|947.9|937.1|947.94|937.14|947.54|936.74|3
1650439670000|2022-04-20 07:27:50|947.2|936.4|947.78|936.98|947.8|937|947.2|936.4|10
1650439680000|2022-04-20 07:28:00|947.8|937|947.78|936.98|947.8|937|947.2|936.4|21
1650439690000|2022-04-20 07:28:10|947.8|937|947.9|937.1|947.9|937.1|947.55|936.75|14
1650439700000|2022-04-20 07:28:20|947.98|937.18|947.98|937.18|947.98|937.18|947.98|937.18|1
1650439770000|2022-04-20 07:29:30|947.95|937.15|947.95|937.15|947.95|937.15|947.95|937.15|1
1650439780000|2022-04-20 07:29:40|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1650439800000|2022-04-20 07:30:00|948.12|937.32|947.9|937.1|948.12|937.32|947.9|937.1|4
1650439810000|2022-04-20 07:30:10|948.12|937.32|948.25|937.45|948.65|937.85|947.9|937.1|5
1650439820000|2022-04-20 07:30:20|948.65|937.85|948.25|937.45|948.65|937.85|948.25|937.45|4
1650439830000|2022-04-20 07:30:30|948.65|937.85|948.25|937.45|948.65|937.85|948.25|937.45|4
1650439840000|2022-04-20 07:30:40|948.75|937.95|948.9|938.1|948.9|938.1|948.75|937.95|2
1650440040000|2022-04-20 07:34:00|949.4|938.6|949.9|939.1|949.9|939.1|949.4|938.6|2
1650440060000|2022-04-20 07:34:20|950.3|939.5|950.4|939.6|950.4|939.6|950.3|939.5|2
1650440070000|2022-04-20 07:34:30|950.3|939.5|950.3|939.5|950.4|939.6|950.3|939.5|3
1650440080000|2022-04-20 07:34:40|950.4|939.6|950.4|939.6|950.4|939.6|950.4|939.6|1
1650440090000|2022-04-20 07:34:50|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650440100000|2022-04-20 07:35:00|950.45|939.65|950.49|939.69|950.85|940.05|950.45|939.65|4
1650440110000|2022-04-20 07:35:10|950.75|939.95|950.4|939.6|950.75|939.95|950.4|939.6|2
1650440120000|2022-04-20 07:35:20|949.95|939.15|949.95|939.15|949.95|939.15|949.95|939.15|1
1650440160000|2022-04-20 07:36:00|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1650440180000|2022-04-20 07:36:20|949.72|938.92|949.9|939.1|949.9|939.1|949.72|938.92|2
1650440250000|2022-04-20 07:37:30|949.65|938.85|948.9|938.1|949.65|938.85|948.9|938.1|3
1650440270000|2022-04-20 07:37:50|949.28|938.48|949.28|938.48|949.28|938.48|948.9|938.1|3
1650440280000|2022-04-20 07:38:00|948.9|938.1|949.4|938.6|949.4|938.6|948.9|938.1|5
1650440290000|2022-04-20 07:38:10|949.5|938.7|949.5|938.7|949.5|938.7|949.5|938.7|1
1650440300000|2022-04-20 07:38:20|949.4|938.6|949.4|938.6|949.4|938.6|949.4|938.6|1
1650440330000|2022-04-20 07:38:50|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1650440370000|2022-04-20 07:39:30|948.73|937.93|948.73|937.93|948.73|937.93|948.73|937.93|1
1650440380000|2022-04-20 07:39:40|948.55|937.75|948.55|937.75|948.55|937.75|948.1|937.3|3
1650440400000|2022-04-20 07:40:00|948.8|938|948.8|938|948.8|938|948.8|938|1
1650440410000|2022-04-20 07:40:10|948.25|937.45|947.9|937.1|948.25|937.45|947.9|937.1|2
1650440430000|2022-04-20 07:40:30|948.37|937.57|948.47|937.67|948.47|937.67|948.37|937.57|2
1650440460000|2022-04-20 07:41:00|948.95|938.15|948.95|938.15|948.95|938.15|948.95|938.15|1
1650440480000|2022-04-20 07:41:20|949.4|938.6|949.4|938.6|949.4|938.6|949.4|938.6|1
1650440490000|2022-04-20 07:41:30|949.8|939|949.8|939|949.8|939|949.8|939|1
1650440500000|2022-04-20 07:41:40|949.3|938.5|948.9|938.1|949.54|938.74|948.9|938.1|3
1650440510000|2022-04-20 07:41:50|949.15|938.35|949.35|938.55|949.35|938.55|948.9|938.1|3
1650440640000|2022-04-20 07:44:00|949.2|938.4|949.2|938.4|949.2|938.4|949.2|938.4|1
1650440650000|2022-04-20 07:44:10|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1650440680000|2022-04-20 07:44:40|948.76|937.96|948.56|937.76|948.76|937.96|948.16|937.36|6
1650440690000|2022-04-20 07:44:50|948.57|937.77|948.63|937.83|948.64|937.84|948.22|937.42|9
1650440700000|2022-04-20 07:45:00|948.64|937.84|948.9|938.1|948.9|938.1|948.22|937.42|5
1650440730000|2022-04-20 07:45:30|948.63|937.83|948.56|937.76|948.69|937.89|948.56|937.76|3
1650440740000|2022-04-20 07:45:40|948.57|937.77|948.56|937.76|948.57|937.77|948.56|937.76|4
1650440750000|2022-04-20 07:45:50|948.22|937.42|947.45|936.65|948.22|937.42|947.45|936.65|4
1650440760000|2022-04-20 07:46:00|947|936.2|946.9|936.1|947|936.2|946.9|936.1|2
1650440770000|2022-04-20 07:46:10|946.95|936.15|946.95|936.15|946.95|936.15|946.95|936.15|1
1650440790000|2022-04-20 07:46:30|947.25|936.45|946.9|936.1|947.25|936.45|946.9|936.1|3
1650440820000|2022-04-20 07:47:00|946.97|936.17|946.97|936.17|946.97|936.17|946.97|936.17|1
1650440840000|2022-04-20 07:47:20|947.47|936.67|948.65|937.85|948.85|938.05|947.47|936.67|4
1650440880000|2022-04-20 07:48:00|948.62|937.82|948.9|938.1|948.9|938.1|948.62|937.82|2
1650440890000|2022-04-20 07:48:10|948.76|937.96|948.62|937.82|948.85|938.05|948.62|937.82|4
1650440910000|2022-04-20 07:48:30|948.85|938.05|948.62|937.82|948.85|938.05|948.62|937.82|2
1650440940000|2022-04-20 07:49:00|948.69|937.89|948.62|937.82|948.69|937.89|948.62|937.82|2
1650440950000|2022-04-20 07:49:10|948.66|937.86|948.62|937.82|948.85|938.05|948.62|937.82|6
1650440960000|2022-04-20 07:49:20|948.66|937.86|948.62|937.82|948.66|937.86|948.62|937.82|2
1650440970000|2022-04-20 07:49:30|948.63|937.83|948.62|937.82|948.63|937.83|948.62|937.82|4
1650440990000|2022-04-20 07:49:50|948.67|937.87|948.67|937.87|948.67|937.87|948.67|937.87|1
1650441000000|2022-04-20 07:50:00|948.72|937.92|948.67|937.87|948.72|937.92|948.67|937.87|2
1650441040000|2022-04-20 07:50:40|948.19|937.39|948.54|937.74|948.54|937.74|948.19|937.39|2
1650441060000|2022-04-20 07:51:00|948.19|937.39|948.54|937.74|948.58|937.78|948.19|937.39|3
1650441080000|2022-04-20 07:51:20|948.17|937.37|948.67|937.87|948.75|937.95|948.17|937.37|5
1650441090000|2022-04-20 07:51:30|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1650441100000|2022-04-20 07:51:40|948.8|938|948.8|938|948.8|938|948.8|938|1
1650441110000|2022-04-20 07:51:50|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1650441120000|2022-04-20 07:52:00|948.87|938.07|948.9|938.1|948.9|938.1|948.87|938.07|2
1650441140000|2022-04-20 07:52:20|948.85|938.05|948.9|938.1|948.9|938.1|948.85|938.05|3
1650441150000|2022-04-20 07:52:30|948.76|937.96|948.4|937.6|948.76|937.96|948.26|937.46|3
1650441180000|2022-04-20 07:53:00|948.3|937.5|948.3|937.5|948.3|937.5|948.3|937.5|1
1650441190000|2022-04-20 07:53:10|948.15|937.35|948.15|937.35|948.15|937.35|948.15|937.35|1
1650441220000|2022-04-20 07:53:40|948.2|937.4|948.4|937.6|948.55|937.75|948.2|937.4|4
1650441230000|2022-04-20 07:53:50|948.55|937.75|948.4|937.6|948.55|937.75|948.17|937.37|5
1650441240000|2022-04-20 07:54:00|948.46|937.66|948.71|937.91|948.71|937.91|948.46|937.66|2
1650441250000|2022-04-20 07:54:10|948.8|938|948.65|937.85|948.8|938|948.65|937.85|2
1650441270000|2022-04-20 07:54:30|948.17|937.37|948.15|937.35|948.4|937.6|948.15|937.35|7
1650441280000|2022-04-20 07:54:40|948.4|937.6|948.2|937.4|948.4|937.6|947.9|937.1|6
1650441290000|2022-04-20 07:54:50|948.45|937.65|948.05|937.25|948.45|937.65|948.05|937.25|3
1650441310000|2022-04-20 07:55:10|947.96|937.16|947.92|937.12|947.96|937.16|947.92|937.12|2
1650441320000|2022-04-20 07:55:20|947.96|937.16|947.9|937.1|947.96|937.16|947.45|936.65|4
1650441340000|2022-04-20 07:55:40|947.77|936.97|947.9|937.1|947.9|937.1|947.55|936.75|3
1650441360000|2022-04-20 07:56:00|948.15|937.35|948.4|937.6|948.4|937.6|948.15|937.35|3
1650441370000|2022-04-20 07:56:10|948.28|937.48|948.4|937.6|948.4|937.6|948.28|937.48|2
1650441390000|2022-04-20 07:56:30|948.37|937.57|948.4|937.6|948.4|937.6|948.37|937.57|2
1650441420000|2022-04-20 07:57:00|948.2|937.4|948.4|937.6|948.78|937.98|948.2|937.4|12
1650441430000|2022-04-20 07:57:10|948.78|937.98|948.4|937.6|948.78|937.98|948.05|937.25|4
1650441460000|2022-04-20 07:57:40|948.27|937.47|948.4|937.6|948.4|937.6|948.27|937.47|2
1650441480000|2022-04-20 07:58:00|948.2|937.4|948.2|937.4|948.2|937.4|948.2|937.4|1
1650441490000|2022-04-20 07:58:10|948.4|937.6|948.4|937.6|948.78|937.98|948.05|937.25|6
1650441540000|2022-04-20 07:59:00|948.29|937.49|948.4|937.6|948.4|937.6|948.29|937.49|2
1650441550000|2022-04-20 07:59:10|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1650441560000|2022-04-20 07:59:20|947.96|937.16|947.9|937.1|947.96|937.16|947.9|937.1|2
1650441600000|2022-04-20 08:00:00|948.15|937.35|948.25|937.45|948.4|937.6|948.05|937.25|4
1650441610000|2022-04-20 08:00:10|948.34|937.54|948.4|937.6|948.7|937.9|948.25|937.45|4
1650441630000|2022-04-20 08:00:30|948.47|937.67|948.4|937.6|948.47|937.67|948.4|937.6|2
1650441660000|2022-04-20 08:01:00|947.9|937.1|947.65|936.85|947.9|937.1|947.65|936.85|2
1650441670000|2022-04-20 08:01:10|947.76|936.96|947.12|936.32|947.76|936.96|947.12|936.32|4
1650441700000|2022-04-20 08:01:40|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650441730000|2022-04-20 08:02:10|946.79|935.99|946.79|935.99|946.79|935.99|946.79|935.99|1
1650441740000|2022-04-20 08:02:20|946.46|935.66|946.79|935.99|946.9|936.1|946.46|935.66|4
1650441750000|2022-04-20 08:02:30|946.41|935.61|946.21|935.41|946.48|935.68|946.2|935.4|4
1650441760000|2022-04-20 08:02:40|946.2|935.4|946.21|935.41|946.21|935.41|946.2|935.4|2
1650441770000|2022-04-20 08:02:50|946.61|935.81|946.21|935.41|946.61|935.81|946.21|935.41|2
1650441780000|2022-04-20 08:03:00|946.61|935.81|946.53|935.73|946.65|935.85|946.21|935.41|9
1650441790000|2022-04-20 08:03:10|946.44|935.64|946.74|935.94|946.74|935.94|946.41|935.61|5
1650441810000|2022-04-20 08:03:30|946.41|935.61|946.44|935.64|946.6|935.8|946.41|935.61|4
1650441840000|2022-04-20 08:04:00|946.59|935.79|946.59|935.79|946.59|935.79|946.58|935.78|3
1650441860000|2022-04-20 08:04:20|946.48|935.68|946.49|935.69|946.49|935.69|946.48|935.68|2
1650441900000|2022-04-20 08:05:00|946.64|935.84|946.64|935.84|946.64|935.84|946.63|935.83|3
1650441910000|2022-04-20 08:05:10|946.59|935.79|946.9|936.1|946.9|936.1|946.58|935.78|5
1650441940000|2022-04-20 08:05:40|946.89|936.09|946.89|936.09|946.89|936.09|946.58|935.78|3
1650441950000|2022-04-20 08:05:50|947.27|936.47|947.36|936.56|947.39|936.59|947.27|936.47|5
1650441960000|2022-04-20 08:06:00|947.68|936.88|947.8|937|947.8|937|947.68|936.88|2
1650441970000|2022-04-20 08:06:10|947.75|936.95|946.89|936.09|947.75|936.95|946.89|936.09|4
1650442080000|2022-04-20 08:08:00|947.39|936.59|947.04|936.24|947.39|936.59|947.04|936.24|4
1650442090000|2022-04-20 08:08:10|946.94|936.14|946.94|936.14|946.94|936.14|946.94|936.14|1
1650442120000|2022-04-20 08:08:40|947.19|936.39|947.45|936.65|947.45|936.65|947.19|936.39|3
1650442130000|2022-04-20 08:08:50|947.5|936.7|947.5|936.7|947.5|936.7|947.5|936.7|1
1650442140000|2022-04-20 08:09:00|947.9|937.1|947.9|937.1|947.9|937.1|947.5|936.7|6
1650442180000|2022-04-20 08:09:40|947.65|936.85|947.65|936.85|947.65|936.85|947.65|936.85|1
1650442190000|2022-04-20 08:09:50|947.66|936.86|947.65|936.85|947.66|936.86|947.65|936.85|14
1650442200000|2022-04-20 08:10:00|947.66|936.86|947.73|936.93|947.76|936.96|947.34|936.54|6
1650442220000|2022-04-20 08:10:20|947.35|936.55|947.73|936.93|947.73|936.93|947.35|936.55|6
1650442240000|2022-04-20 08:10:40|947.78|936.98|947.73|936.93|947.78|936.98|947.73|936.93|2
1650442250000|2022-04-20 08:10:50|947.74|936.94|947.9|937.1|947.9|937.1|947.74|936.94|2
1650442260000|2022-04-20 08:11:00|947.78|936.98|947.89|937.09|947.89|937.09|947.78|936.98|2
1650442300000|2022-04-20 08:11:40|947.78|936.98|947.9|937.1|947.9|937.1|947.78|936.98|2
1650442330000|2022-04-20 08:12:10|948.06|937.26|948.06|937.26|948.06|937.26|948.06|937.26|1
1650442380000|2022-04-20 08:13:00|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1650442430000|2022-04-20 08:13:50|948.08|937.28|948.08|937.28|948.08|937.28|948.08|937.28|1
1650442490000|2022-04-20 08:14:50|948.23|937.43|948.72|937.92|948.72|937.92|948.23|937.43|3
1650442500000|2022-04-20 08:15:00|948.42|937.62|948.44|937.64|948.44|937.64|948.28|937.48|3
1650442520000|2022-04-20 08:15:20|948.28|937.48|948.28|937.48|948.28|937.48|948.28|937.48|1
1650442530000|2022-04-20 08:15:30|948.46|937.66|948.46|937.66|948.46|937.66|948.46|937.66|1
1650442550000|2022-04-20 08:15:50|948.31|937.51|948.31|937.51|948.31|937.51|948.31|937.51|1
1650442590000|2022-04-20 08:16:30|948.15|937.35|948.15|937.35|948.15|937.35|948.15|937.35|1
1650442620000|2022-04-20 08:17:00|948.1|937.3|948.1|937.3|948.1|937.3|948.1|937.3|1
1650442650000|2022-04-20 08:17:30|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1650442680000|2022-04-20 08:18:00|948.15|937.35|948.15|937.35|948.15|937.35|948.15|937.35|1
1650442720000|2022-04-20 08:18:40|948.05|937.25|947.74|936.94|948.05|937.25|947.74|936.94|3
1650442740000|2022-04-20 08:19:00|947.38|936.58|947.76|936.96|947.77|936.97|947.38|936.58|10
1650442750000|2022-04-20 08:19:10|947.77|936.97|947.9|937.1|947.9|937.1|947.76|936.96|18
1650442840000|2022-04-20 08:20:40|948|937.2|948|937.2|948|937.2|948|937.2|1
1650442880000|2022-04-20 08:21:20|947.96|937.16|947.86|937.06|947.96|937.16|947.86|937.06|2
1650442910000|2022-04-20 08:21:50|947.75|936.95|947.85|937.05|947.85|937.05|947.75|936.95|2
1650442920000|2022-04-20 08:22:00|947.51|936.71|947.85|937.05|947.85|937.05|947.51|936.71|2
1650442960000|2022-04-20 08:22:40|947.79|936.99|947.83|937.03|947.83|937.03|947.51|936.71|3
1650442970000|2022-04-20 08:22:50|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1650443000000|2022-04-20 08:23:20|948.06|937.26|948.22|937.42|948.23|937.43|948.06|937.26|13
1650443010000|2022-04-20 08:23:30|948.32|937.52|948.81|938.01|948.81|938.01|948.31|937.51|3
1650443020000|2022-04-20 08:23:40|948.8|938|948.9|938.1|948.9|938.1|948.8|938|9
1650443040000|2022-04-20 08:24:00|949.05|938.25|949.05|938.25|949.05|938.25|949.05|938.25|1
1650443090000|2022-04-20 08:24:50|949.2|938.4|949.2|938.4|949.2|938.4|949.2|938.4|1
1650443100000|2022-04-20 08:25:00|949.25|938.45|949.25|938.45|949.25|938.45|949.25|938.45|1
1650443110000|2022-04-20 08:25:10|949.15|938.35|949.15|938.35|949.15|938.35|949.15|938.35|1
1650443160000|2022-04-20 08:26:00|949.25|938.45|949.25|938.45|949.25|938.45|949.25|938.45|1
1650443180000|2022-04-20 08:26:20|949.1|938.3|949.1|938.3|949.1|938.3|949.1|938.3|1
1650443190000|2022-04-20 08:26:30|949.15|938.35|949.15|938.35|949.15|938.35|949.15|938.35|1
1650443220000|2022-04-20 08:27:00|949.45|938.65|949.45|938.65|949.45|938.65|949.45|938.65|1
1650443270000|2022-04-20 08:27:50|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1650443280000|2022-04-20 08:28:00|949.82|939.02|949.9|939.1|949.9|939.1|949.75|938.95|3
1650443290000|2022-04-20 08:28:10|949.75|938.95|949.9|939.1|949.9|939.1|949.75|938.95|2
1650443310000|2022-04-20 08:28:30|950.14|939.34|949.9|939.1|950.14|939.34|949.9|939.1|2
1650443410000|2022-04-20 08:30:10|949.85|939.05|949.84|939.04|949.9|939.1|949.8|939|4
1650443420000|2022-04-20 08:30:20|949.55|938.75|949.9|939.1|949.9|939.1|949.55|938.75|2
1650443430000|2022-04-20 08:30:30|949.82|939.02|949.82|939.02|949.82|939.02|949.82|939.02|1
1650443450000|2022-04-20 08:30:50|949.75|938.95|949.7|938.9|949.75|938.95|949.7|938.9|2
1650443460000|2022-04-20 08:31:00|949.5|938.7|949.67|938.87|949.82|939.02|949.5|938.7|3
1650443470000|2022-04-20 08:31:10|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1650443520000|2022-04-20 08:32:00|949.79|938.99|949.79|938.99|949.79|938.99|949.79|938.99|1
1650443540000|2022-04-20 08:32:20|949.9|939.1|949.79|938.99|949.9|939.1|949.79|938.99|2
1650443550000|2022-04-20 08:32:30|949.81|939.01|949.76|938.96|949.81|939.01|949.76|938.96|2
1650443560000|2022-04-20 08:32:40|949.6|938.8|949.9|939.1|949.9|939.1|949.6|938.8|3
1650443570000|2022-04-20 08:32:50|949.87|939.07|949.94|939.14|949.94|939.14|949.85|939.05|3
1650443580000|2022-04-20 08:33:00|949.82|939.02|949.93|939.13|949.97|939.17|949.82|939.02|4
1650443600000|2022-04-20 08:33:20|949.82|939.02|949.97|939.17|949.97|939.17|949.82|939.02|3
1650443620000|2022-04-20 08:33:40|950.22|939.42|950.9|940.1|950.9|940.1|950.12|939.32|4
1650443630000|2022-04-20 08:33:50|950.4|939.6|950.4|939.6|950.4|939.6|950.4|939.6|1
1650443640000|2022-04-20 08:34:00|949.97|939.17|949.97|939.17|949.97|939.17|949.97|939.17|1
1650443660000|2022-04-20 08:34:20|950.47|939.67|950.79|939.99|950.9|940.1|950.12|939.32|4
1650443690000|2022-04-20 08:34:50|950.9|940.1|950.92|940.12|950.92|940.12|950.9|940.1|2
1650443750000|2022-04-20 08:35:50|951.02|940.22|951.02|940.22|951.02|940.22|951.02|940.22|1
1650443760000|2022-04-20 08:36:00|951.51|940.71|951.55|940.75|951.55|940.75|951.51|940.71|2
1650443770000|2022-04-20 08:36:10|951.25|940.45|951.25|940.45|951.25|940.45|951.25|940.45|1
1650443780000|2022-04-20 08:36:20|951.4|940.6|951.55|940.75|951.55|940.75|951.4|940.6|2
1650443790000|2022-04-20 08:36:30|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650443810000|2022-04-20 08:36:50|951.4|940.6|951.9|941.1|951.9|941.1|951.4|940.6|2
1650443820000|2022-04-20 08:37:00|951.4|940.6|951.9|941.1|951.9|941.1|951.4|940.6|3
1650443830000|2022-04-20 08:37:10|951.4|940.6|951.78|940.98|951.78|940.98|951.4|940.6|2
1650443840000|2022-04-20 08:37:20|951.15|940.35|951.15|940.35|951.15|940.35|951.15|940.35|1
1650443890000|2022-04-20 08:38:10|951.25|940.45|951.25|940.45|951.25|940.45|951.25|940.45|1
1650443900000|2022-04-20 08:38:20|951.4|940.6|951.9|941.1|951.9|941.1|951.4|940.6|2
1650443910000|2022-04-20 08:38:30|951.79|940.99|951.9|941.1|951.9|941.1|951.79|940.99|2
1650443920000|2022-04-20 08:38:40|951.55|940.75|951.9|941.1|951.9|941.1|951.55|940.75|3
1650443930000|2022-04-20 08:38:50|951.4|940.6|951.9|941.1|951.9|941.1|951.4|940.6|2
1650443990000|2022-04-20 08:39:50|951.55|940.75|951.9|941.1|951.9|941.1|951.55|940.75|2
1650444000000|2022-04-20 08:40:00|951.55|940.75|951.9|941.1|951.9|941.1|951.55|940.75|3
1650444040000|2022-04-20 08:40:40|951.55|940.75|951.65|940.85|951.9|941.1|951.21|940.41|11
1650444050000|2022-04-20 08:40:50|951.64|940.84|951.65|940.85|951.65|940.85|951.64|940.84|6
1650444060000|2022-04-20 08:41:00|951.64|940.84|951.9|941.1|951.9|941.1|951.64|940.84|3
1650444180000|2022-04-20 08:43:00|951.97|941.17|952.4|941.6|952.4|941.6|951.97|941.17|5
1650444190000|2022-04-20 08:43:10|952.47|941.67|952.48|941.68|952.48|941.68|952.47|941.67|2
1650444200000|2022-04-20 08:43:20|952.58|941.78|952.52|941.72|952.58|941.78|952.52|941.72|2
1650444210000|2022-04-20 08:43:30|952.81|942.01|952.9|942.1|952.9|942.1|952.59|941.79|6
1650444230000|2022-04-20 08:43:50|952.8|942|952.37|941.57|952.8|942|952.34|941.54|4
1650444240000|2022-04-20 08:44:00|952.27|941.47|952.34|941.54|952.4|941.6|952.24|941.44|4
1650444260000|2022-04-20 08:44:20|952.35|941.55|952.35|941.55|952.35|941.55|952.34|941.54|3
1650444270000|2022-04-20 08:44:30|952.34|941.54|952.19|941.39|952.34|941.54|952.19|941.39|2
1650444300000|2022-04-20 08:45:00|952.51|941.71|953.55|942.75|953.55|942.75|952.51|941.71|6
1650444310000|2022-04-20 08:45:10|953.4|942.6|952.99|942.19|953.41|942.61|952.99|942.19|4
1650444320000|2022-04-20 08:45:20|953.08|942.28|952.99|942.19|953.08|942.28|952.99|942.19|4
1650444330000|2022-04-20 08:45:30|953.13|942.33|952.99|942.19|953.14|942.34|952.99|942.19|4
1650444340000|2022-04-20 08:45:40|953|942.2|953.3|942.5|953.3|942.5|952.99|942.19|4
1650444350000|2022-04-20 08:45:50|953.25|942.45|952.45|941.65|953.25|942.45|952.45|941.65|5
1650444360000|2022-04-20 08:46:00|952.79|941.99|952.79|941.99|952.79|941.99|952.69|941.89|3
1650444370000|2022-04-20 08:46:10|952.15|941.35|951.77|940.97|952.15|941.35|951.39|940.59|5
1650444380000|2022-04-20 08:46:20|951.56|940.76|951.59|940.79|951.59|940.79|951.56|940.76|2
1650444390000|2022-04-20 08:46:30|951.38|940.58|951.2|940.4|951.39|940.59|951.2|940.4|10
1650444400000|2022-04-20 08:46:40|951.32|940.52|951.23|940.43|951.44|940.64|951.23|940.43|4
1650444420000|2022-04-20 08:47:00|951.32|940.52|951.23|940.43|951.32|940.52|951.23|940.43|2
1650444450000|2022-04-20 08:47:30|951.09|940.29|951.09|940.29|951.09|940.29|951.09|940.29|1
1650444470000|2022-04-20 08:47:50|951.5|940.7|951.5|940.7|951.5|940.7|951.5|940.7|1
1650444550000|2022-04-20 08:49:10|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650444620000|2022-04-20 08:50:20|952.3|941.5|952.49|941.69|952.49|941.69|952.3|941.5|2
1650444630000|2022-04-20 08:50:30|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1650444870000|2022-04-20 08:54:30|952.79|941.99|952.79|941.99|952.79|941.99|952.79|941.99|1
1650444890000|2022-04-20 08:54:50|952.74|941.94|952.74|941.94|952.74|941.94|952.74|941.94|1
1650444900000|2022-04-20 08:55:00|952.52|941.72|952.42|941.62|952.52|941.72|952.42|941.62|3
1650444910000|2022-04-20 08:55:10|952.52|941.72|952.52|941.72|952.52|941.72|952.52|941.72|1
1650444930000|2022-04-20 08:55:30|952.39|941.59|952.39|941.59|952.39|941.59|952.39|941.59|1
1650444940000|2022-04-20 08:55:40|952.29|941.49|952.29|941.49|952.29|941.49|952.29|941.49|1
1650444950000|2022-04-20 08:55:50|952.7|941.9|952.7|941.9|952.7|941.9|952.7|941.9|1
1650444970000|2022-04-20 08:56:10|952.61|941.81|952.22|941.42|952.61|941.81|952.22|941.42|3
1650444980000|2022-04-20 08:56:20|952.13|941.33|952.13|941.33|952.13|941.33|952.13|941.33|1
1650444990000|2022-04-20 08:56:30|951.98|941.18|951.98|941.18|951.98|941.18|951.98|941.18|1
1650445000000|2022-04-20 08:56:40|952.06|941.26|952.06|941.26|952.06|941.26|952.06|941.26|1
1650445010000|2022-04-20 08:56:50|951.72|940.92|951.72|940.92|951.72|940.92|951.72|940.92|1
1650445030000|2022-04-20 08:57:10|951.73|940.93|952.13|941.33|952.13|941.33|951.73|940.93|2
1650445040000|2022-04-20 08:57:20|952.14|941.34|952.13|941.33|952.14|941.34|952.13|941.33|6
1650445050000|2022-04-20 08:57:30|952.14|941.34|952.13|941.33|952.14|941.34|952.13|941.33|4
1650445060000|2022-04-20 08:57:40|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650445080000|2022-04-20 08:58:00|951.96|941.16|952.4|941.6|952.4|941.6|951.96|941.16|2
1650445090000|2022-04-20 08:58:10|952.51|941.71|952.4|941.6|952.51|941.71|952.4|941.6|2
1650445110000|2022-04-20 08:58:30|952.45|941.65|952.6|941.8|952.6|941.8|952.4|941.6|4
1650445120000|2022-04-20 08:58:40|952.75|941.95|952.75|941.95|952.75|941.95|952.75|941.95|1
1650445130000|2022-04-20 08:58:50|952.7|941.9|952.7|941.9|952.7|941.9|952.7|941.9|1
1650445160000|2022-04-20 08:59:20|952.35|941.55|952.35|941.55|952.35|941.55|952.35|941.55|1
1650445200000|2022-04-20 09:00:00|952.65|941.85|952.65|941.85|952.65|941.85|952.65|941.85|1
1650445210000|2022-04-20 09:00:10|952.55|941.75|952.4|941.6|952.55|941.75|952.4|941.6|3
1650445220000|2022-04-20 09:00:20|952.5|941.7|952.5|941.7|952.5|941.7|952.5|941.7|1
1650445240000|2022-04-20 09:00:40|952.9|942.1|953.15|942.35|953.15|942.35|952.9|942.1|2
1650445250000|2022-04-20 09:00:50|953.65|942.85|953.65|942.85|953.65|942.85|953.65|942.85|1
1650445260000|2022-04-20 09:01:00|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650445290000|2022-04-20 09:01:30|953.4|942.6|953.4|942.6|953.4|942.6|953.4|942.6|1
1650445310000|2022-04-20 09:01:50|952.9|942.1|952.4|941.6|952.9|942.1|952.4|941.6|2
1650445320000|2022-04-20 09:02:00|952.3|941.5|952.3|941.5|952.3|941.5|952.3|941.5|1
1650445340000|2022-04-20 09:02:20|952.7|941.9|952.4|941.6|952.7|941.9|952.4|941.6|3
1650445350000|2022-04-20 09:02:30|951.4|940.6|950.9|940.1|951.4|940.6|950.9|940.1|4
1650445360000|2022-04-20 09:02:40|950.4|939.6|949.97|939.17|950.4|939.6|949.94|939.14|4
1650445370000|2022-04-20 09:02:50|949.95|939.15|949.9|939.1|949.95|939.15|949.9|939.1|2
1650445380000|2022-04-20 09:03:00|949.82|939.02|949.9|939.1|949.9|939.1|949.8|939|3
1650445390000|2022-04-20 09:03:10|949|938.2|949|938.2|949|938.2|949|938.2|1
1650445400000|2022-04-20 09:03:20|949.2|938.4|948.9|938.1|949.2|938.4|948.9|938.1|2
1650445430000|2022-04-20 09:03:50|948.65|937.85|948.65|937.85|948.65|937.85|948.65|937.85|1
1650445450000|2022-04-20 09:04:10|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1650445460000|2022-04-20 09:04:20|948.95|938.15|949.4|938.6|949.4|938.6|948.95|938.15|2
1650445470000|2022-04-20 09:04:30|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1650445520000|2022-04-20 09:05:20|949.72|938.92|949.67|938.87|949.72|938.92|949.67|938.87|2
1650445530000|2022-04-20 09:05:30|949.83|939.03|950.35|939.55|950.35|939.55|949.72|938.92|3
1650445550000|2022-04-20 09:05:50|950.5|939.7|950.5|939.7|950.5|939.7|950.5|939.7|1
1650445560000|2022-04-20 09:06:00|950.55|939.75|950.55|939.75|950.55|939.75|950.55|939.75|1
1650445590000|2022-04-20 09:06:30|950.45|939.65|950.45|939.65|950.45|939.65|950.45|939.65|1
1650445610000|2022-04-20 09:06:50|950.5|939.7|950.13|939.33|950.5|939.7|950.13|939.33|3
1650445620000|2022-04-20 09:07:00|949.85|939.05|950.08|939.28|950.08|939.28|949.85|939.05|3
1650445650000|2022-04-20 09:07:30|950.3|939.5|950.3|939.5|950.3|939.5|950.3|939.5|1
1650445660000|2022-04-20 09:07:40|950.75|939.95|950.75|939.95|950.75|939.95|950.75|939.95|1
1650445670000|2022-04-20 09:07:50|950.66|939.86|949.9|939.1|950.66|939.86|949.9|939.1|3
1650445690000|2022-04-20 09:08:10|950.25|939.45|950.25|939.45|950.25|939.45|950.25|939.45|1
1650445710000|2022-04-20 09:08:30|950.75|939.95|950.75|939.95|950.75|939.95|950.75|939.95|1
1650445720000|2022-04-20 09:08:40|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650445750000|2022-04-20 09:09:10|950.94|940.14|950.96|940.16|950.96|940.16|950.94|940.14|2
1650445760000|2022-04-20 09:09:20|951.45|940.65|951.45|940.65|951.45|940.65|951.45|940.65|1
1650445770000|2022-04-20 09:09:30|951.6|940.8|951.6|940.8|951.6|940.8|951.6|940.8|1
1650445790000|2022-04-20 09:09:50|951.85|941.05|951.85|941.05|951.85|941.05|951.85|941.05|1
1650445800000|2022-04-20 09:10:00|951.9|941.1|951.08|940.28|951.9|941.1|951.08|940.28|4
1650445830000|2022-04-20 09:10:30|951.03|940.23|950.4|939.6|951.03|940.23|950.4|939.6|3
1650445840000|2022-04-20 09:10:40|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1650445850000|2022-04-20 09:10:50|950.19|939.39|950.85|940.05|950.85|940.05|950.19|939.39|5
1650445860000|2022-04-20 09:11:00|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650446030000|2022-04-20 09:13:50|950.8|940|950.8|940|950.8|940|950.8|940|1
1650446060000|2022-04-20 09:14:20|950.35|939.55|950.35|939.55|950.35|939.55|950.35|939.55|1
1650446100000|2022-04-20 09:15:00|950.4|939.6|950.4|939.6|950.4|939.6|950.4|939.6|1
1650446130000|2022-04-20 09:15:30|950.45|939.65|950.45|939.65|950.45|939.65|950.45|939.65|1
1650446160000|2022-04-20 09:16:00|950.35|939.55|950.3|939.5|950.35|939.55|950.3|939.5|2
1650446250000|2022-04-20 09:17:30|950.25|939.45|950.25|939.45|950.25|939.45|950.25|939.45|1
1650446260000|2022-04-20 09:17:40|950.75|939.95|950.75|939.95|950.75|939.95|950.75|939.95|1
1650446280000|2022-04-20 09:18:00|950.25|939.45|950.25|939.45|950.25|939.45|950.25|939.45|1
1650446290000|2022-04-20 09:18:10|950.6|939.8|950.6|939.8|950.6|939.8|950.6|939.8|1
1650446300000|2022-04-20 09:18:20|950.9|940.1|950.9|940.1|950.9|940.1|950.6|939.8|3
1650446320000|2022-04-20 09:18:40|951.4|940.6|951.4|940.6|951.4|940.6|951.4|940.6|1
1650446340000|2022-04-20 09:19:00|951.57|940.77|951.9|941.1|951.9|941.1|951.57|940.77|3
1650446360000|2022-04-20 09:19:20|952.4|941.6|951.9|941.1|952.4|941.6|951.9|941.1|2
1650446370000|2022-04-20 09:19:30|951.95|941.15|951.95|941.15|951.95|941.15|951.95|941.15|1
1650446400000|2022-04-20 09:20:00|951.9|941.1|950.9|940.1|951.9|941.1|950.9|940.1|5
1650446420000|2022-04-20 09:20:20|951.15|940.35|951.4|940.6|951.4|940.6|951.15|940.35|2
1650446440000|2022-04-20 09:20:40|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650446490000|2022-04-20 09:21:30|952.19|941.39|952.4|941.6|952.4|941.6|952.19|941.39|2
1650446500000|2022-04-20 09:21:40|953.35|942.55|953.85|943.05|953.85|943.05|953.35|942.55|2
1650446520000|2022-04-20 09:22:00|953.4|942.6|953.4|942.6|953.4|942.6|953.4|942.6|1
1650446540000|2022-04-20 09:22:20|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1650446550000|2022-04-20 09:22:30|952.85|942.05|953.4|942.6|953.4|942.6|952.85|942.05|4
1650446560000|2022-04-20 09:22:40|953.2|942.4|952.9|942.1|953.2|942.4|952.9|942.1|2
1650446640000|2022-04-20 09:24:00|953.15|942.35|953.7|942.9|953.7|942.9|953.15|942.35|3
1650446680000|2022-04-20 09:24:40|953.8|943|953.8|943|953.8|943|953.8|943|1
1650446700000|2022-04-20 09:25:00|953.85|943.05|953.85|943.05|953.85|943.05|953.85|943.05|1
1650446740000|2022-04-20 09:25:40|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650446920000|2022-04-20 09:28:40|954.03|943.23|954.03|943.23|954.03|943.23|954.03|943.23|1
1650446960000|2022-04-20 09:29:20|954.1|943.3|953.9|943.1|954.1|943.3|953.9|943.1|2
1650447120000|2022-04-20 09:32:00|954.06|943.26|954.72|943.92|954.72|943.92|954.06|943.26|5
1650447130000|2022-04-20 09:32:10|954.62|943.82|954.13|943.33|954.62|943.82|954.13|943.33|4
1650447150000|2022-04-20 09:32:30|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650447190000|2022-04-20 09:33:10|953.55|942.75|953.9|943.1|953.9|943.1|953.55|942.75|2
1650447200000|2022-04-20 09:33:20|953.4|942.6|952.9|942.1|953.9|943.1|952.9|942.1|9
1650447280000|2022-04-20 09:34:40|952.95|942.15|952.95|942.15|952.95|942.15|952.95|942.15|1
1650447290000|2022-04-20 09:34:50|953.45|942.65|953.45|942.65|953.45|942.65|953.45|942.65|1
1650447320000|2022-04-20 09:35:20|953.04|942.24|953.45|942.65|953.45|942.65|953.04|942.24|2
1650447330000|2022-04-20 09:35:30|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1650447420000|2022-04-20 09:37:00|952.85|942.05|952.85|942.05|952.85|942.05|952.85|942.05|1
1650447430000|2022-04-20 09:37:10|952.8|942|952.8|942|952.8|942|952.8|942|1
1650447460000|2022-04-20 09:37:40|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1650447530000|2022-04-20 09:38:50|953.05|942.25|953.4|942.6|953.4|942.6|953.05|942.25|2
1650447550000|2022-04-20 09:39:10|953.85|943.05|953.85|943.05|953.85|943.05|953.85|943.05|1
1650447580000|2022-04-20 09:39:40|953.8|943|953.8|943|953.8|943|953.8|943|1
1650447600000|2022-04-20 09:40:00|953.46|942.66|953.46|942.66|953.46|942.66|953.46|942.66|1
1650447610000|2022-04-20 09:40:10|952.96|942.16|952.96|942.16|952.96|942.16|952.96|942.16|1
1650447620000|2022-04-20 09:40:20|952.97|942.17|953.47|942.67|953.47|942.67|952.97|942.17|3
1650447630000|2022-04-20 09:40:30|953.37|942.57|953.8|943|953.8|943|953.34|942.54|6
1650447650000|2022-04-20 09:40:50|953.35|942.55|952.95|942.15|953.35|942.55|952.95|942.15|2
1650447700000|2022-04-20 09:41:40|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1650447760000|2022-04-20 09:42:40|953|942.2|953.4|942.6|953.4|942.6|953|942.2|2
1650447780000|2022-04-20 09:43:00|953|942.2|953.64|942.84|953.9|943.1|953|942.2|4
1650447790000|2022-04-20 09:43:10|953.65|942.85|953.65|942.85|953.65|942.85|953.64|942.84|15
1650447800000|2022-04-20 09:43:20|953.64|942.84|953.65|942.85|953.65|942.85|953.64|942.84|6
1650447810000|2022-04-20 09:43:30|953.64|942.84|953.9|943.1|953.9|943.1|953.64|942.84|5
1650447890000|2022-04-20 09:44:50|954.09|943.29|954.09|943.29|954.09|943.29|954.09|943.29|1
1650447900000|2022-04-20 09:45:00|954.05|943.25|954.05|943.25|954.05|943.25|954.05|943.25|1
1650447910000|2022-04-20 09:45:10|954.09|943.29|954.9|944.1|954.9|944.1|954.09|943.29|8
1650447920000|2022-04-20 09:45:20|954.95|944.15|954.9|944.1|954.96|944.16|954.9|944.1|5
1650447940000|2022-04-20 09:45:40|954.77|943.97|954.77|943.97|954.77|943.97|954.59|943.79|3
1650447950000|2022-04-20 09:45:50|954.28|943.48|954.59|943.79|954.59|943.79|954.28|943.48|2
1650447960000|2022-04-20 09:46:00|954.09|943.29|954.09|943.29|954.34|943.54|954.09|943.29|5
1650447980000|2022-04-20 09:46:20|954.25|943.45|954.25|943.45|954.25|943.45|954.25|943.45|1
1650448010000|2022-04-20 09:46:50|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650448020000|2022-04-20 09:47:00|953.49|942.69|953.4|942.6|953.49|942.69|953.4|942.6|2
1650448030000|2022-04-20 09:47:10|952.05|941.25|951.9|941.1|952.06|941.26|951.9|941.1|4
1650448040000|2022-04-20 09:47:20|951.76|940.96|951.9|941.1|951.9|941.1|951.76|940.96|2
1650448050000|2022-04-20 09:47:30|951.8|941|951.9|941.1|951.9|941.1|951.8|941|2
1650448070000|2022-04-20 09:47:50|952.05|941.25|952.05|941.25|952.05|941.25|952.05|941.25|1
1650448080000|2022-04-20 09:48:00|952.1|941.3|952.4|941.6|952.4|941.6|952.1|941.3|2
1650448100000|2022-04-20 09:48:20|952.15|941.35|951.9|941.1|952.15|941.35|951.9|941.1|2
1650448200000|2022-04-20 09:50:00|951.83|941.03|951.9|941.1|951.9|941.1|951.45|940.65|3
1650448210000|2022-04-20 09:50:10|951.45|940.65|951.9|941.1|951.9|941.1|951.45|940.65|4
1650448220000|2022-04-20 09:50:20|951.35|940.55|951.35|940.55|951.35|940.55|951.1|940.3|5
1650448230000|2022-04-20 09:50:30|951.1|940.3|950.15|939.35|951.35|940.55|950.15|939.35|12
1650448240000|2022-04-20 09:50:40|949.9|939.1|949.9|939.1|949.9|939.1|949.55|938.75|3
1650448250000|2022-04-20 09:50:50|949.8|939|949.9|939.1|949.9|939.1|949.8|939|2
1650448260000|2022-04-20 09:51:00|950.6|939.8|950.6|939.8|950.6|939.8|950.6|939.8|1
1650448270000|2022-04-20 09:51:10|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650448310000|2022-04-20 09:51:50|951.28|940.48|951.28|940.48|951.28|940.48|951.28|940.48|1
1650448320000|2022-04-20 09:52:00|951.32|940.52|951.4|940.6|951.4|940.6|951.32|940.52|2
1650448330000|2022-04-20 09:52:10|951.32|940.52|951.4|940.6|951.4|940.6|951|940.2|3
1650448350000|2022-04-20 09:52:30|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650448360000|2022-04-20 09:52:40|952.12|941.32|952.12|941.32|952.12|941.32|952.12|941.32|1
1650448380000|2022-04-20 09:53:00|952.23|941.43|952.4|941.6|952.4|941.6|952.05|941.25|3
1650448390000|2022-04-20 09:53:10|952.35|941.55|952.35|941.55|952.35|941.55|952.35|941.55|1
1650448440000|2022-04-20 09:54:00|952.4|941.6|952.8|942|952.8|942|952.4|941.6|2
1650448460000|2022-04-20 09:54:20|951.9|941.1|952.15|941.35|952.3|941.5|951.9|941.1|3
1650448470000|2022-04-20 09:54:30|952.1|941.3|952.35|941.55|952.35|941.55|952.1|941.3|2
1650448490000|2022-04-20 09:54:50|952.39|941.59|952.35|941.55|952.39|941.59|952.35|941.55|2
1650448500000|2022-04-20 09:55:00|952.1|941.3|952.4|941.6|952.4|941.6|951.9|941.1|6
1650448510000|2022-04-20 09:55:10|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1650448520000|2022-04-20 09:55:20|952.79|941.99|952.9|942.1|952.9|942.1|952.6|941.8|3
1650448530000|2022-04-20 09:55:30|952.8|942|952.82|942.02|952.82|942.02|952.53|941.73|5
1650448540000|2022-04-20 09:55:40|952.78|941.98|952.78|941.98|952.78|941.98|952.78|941.98|1
1650448550000|2022-04-20 09:55:50|952.96|942.16|952.96|942.16|952.96|942.16|952.96|942.16|1
1650448560000|2022-04-20 09:56:00|952.15|941.35|952.15|941.35|952.15|941.35|952.15|941.35|1
1650448580000|2022-04-20 09:56:20|952.05|941.25|952.05|941.25|952.05|941.25|952.05|941.25|1
1650448600000|2022-04-20 09:56:40|952.2|941.4|952.2|941.4|952.2|941.4|952.2|941.4|1
1650448610000|2022-04-20 09:56:50|952.25|941.45|952.25|941.45|952.25|941.45|952.25|941.45|1
1650448620000|2022-04-20 09:57:00|952.9|942.1|952.9|942.1|952.9|942.1|952.65|941.85|4
1650448630000|2022-04-20 09:57:10|952.81|942.01|952.4|941.6|952.81|942.01|952.4|941.6|2
1650448640000|2022-04-20 09:57:20|952.9|942.1|952.75|941.95|952.9|942.1|952.75|941.95|4
1650448650000|2022-04-20 09:57:30|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1650448660000|2022-04-20 09:57:40|952.81|942.01|952.9|942.1|952.9|942.1|952.81|942.01|2
1650448670000|2022-04-20 09:57:50|952.81|942.01|952.9|942.1|952.9|942.1|952.7|941.9|3
1650448680000|2022-04-20 09:58:00|952.35|941.55|952.9|942.1|952.9|942.1|952.35|941.55|2
1650448700000|2022-04-20 09:58:20|952.75|941.95|952.9|942.1|952.9|942.1|952.75|941.95|2
1650448720000|2022-04-20 09:58:40|952.75|941.95|952.9|942.1|952.9|942.1|952.25|941.45|7
1650448730000|2022-04-20 09:58:50|952.8|942|952.9|942.1|952.9|942.1|952.3|941.5|10
1650448740000|2022-04-20 09:59:00|952.76|941.96|952.9|942.1|952.9|942.1|952.76|941.96|2
1650448750000|2022-04-20 09:59:10|952.84|942.04|952.9|942.1|952.9|942.1|952.75|941.95|3
1650448760000|2022-04-20 09:59:20|952.35|941.55|952.9|942.1|952.9|942.1|952.35|941.55|2
1650448790000|2022-04-20 09:59:50|952.85|942.05|952.8|942|952.9|942.1|952.3|941.5|5
1650448800000|2022-04-20 10:00:00|952.25|941.45|952.65|941.85|952.75|941.95|952.25|941.45|6
1650448810000|2022-04-20 10:00:10|952.3|941.5|952.7|941.9|952.8|942|952.3|941.5|4
1650448830000|2022-04-20 10:00:30|952.8|942|952.8|942|952.8|942|952.8|942|1
1650448850000|2022-04-20 10:00:50|952.25|941.45|952.65|941.85|952.65|941.85|952.25|941.45|4
1650448860000|2022-04-20 10:01:00|952.2|941.4|952.6|941.8|952.6|941.8|952.2|941.4|2
1650448880000|2022-04-20 10:01:20|952.75|941.95|952.85|942.05|952.85|942.05|952.75|941.95|2
1650448900000|2022-04-20 10:01:40|952.35|941.55|951.89|941.09|952.35|941.55|951.89|941.09|2
1650448920000|2022-04-20 10:02:00|951.75|940.95|951.67|940.87|951.75|940.95|951.25|940.45|3
1650448930000|2022-04-20 10:02:10|951.45|940.65|951.88|941.08|951.88|941.08|951.45|940.65|4
1650448950000|2022-04-20 10:02:30|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650448960000|2022-04-20 10:02:40|952.1|941.3|952.12|941.32|952.12|941.32|952.1|941.3|2
1650448970000|2022-04-20 10:02:50|952.35|941.55|952.12|941.32|952.35|941.55|952.12|941.32|3
1650448980000|2022-04-20 10:03:00|952.05|941.25|952.12|941.32|952.12|941.32|952.05|941.25|2
1650448990000|2022-04-20 10:03:10|952.13|941.33|952.51|941.71|952.51|941.71|952.12|941.32|7
1650449000000|2022-04-20 10:03:20|952.5|941.7|952.5|941.7|952.5|941.7|952.5|941.7|1
1650449030000|2022-04-20 10:03:50|952.51|941.71|952.1|941.3|952.51|941.71|952.1|941.3|3
1650449050000|2022-04-20 10:04:10|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650449060000|2022-04-20 10:04:20|951.65|940.85|951.9|941.1|951.9|941.1|951.65|940.85|2
1650449080000|2022-04-20 10:04:40|951.5|940.7|951.9|941.1|951.9|941.1|951.5|940.7|2
1650449090000|2022-04-20 10:04:50|951.2|940.4|951.2|940.4|951.2|940.4|951.2|940.4|1
1650449110000|2022-04-20 10:05:10|951.05|940.25|951.05|940.25|951.05|940.25|951.05|940.25|1
1650449120000|2022-04-20 10:05:20|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650449160000|2022-04-20 10:06:00|951.1|940.3|951.1|940.3|951.1|940.3|951.1|940.3|1
1650449200000|2022-04-20 10:06:40|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650449210000|2022-04-20 10:06:50|950.64|939.84|950.64|939.84|950.64|939.84|950.64|939.84|1
1650449220000|2022-04-20 10:07:00|950.59|939.79|950.59|939.79|950.59|939.79|950.59|939.79|1
1650449240000|2022-04-20 10:07:20|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1650449250000|2022-04-20 10:07:30|950.05|939.25|950.05|939.25|950.14|939.34|950.05|939.25|3
1650449280000|2022-04-20 10:08:00|950.11|939.31|950.14|939.34|950.14|939.34|950.11|939.31|2
1650449310000|2022-04-20 10:08:30|950.4|939.6|949.9|939.1|950.4|939.6|949.9|939.1|2
1650449330000|2022-04-20 10:08:50|950.36|939.56|950.36|939.56|950.36|939.56|950.36|939.56|1
1650449340000|2022-04-20 10:09:00|950.41|939.61|950.35|939.55|950.41|939.61|950.35|939.55|2
1650449350000|2022-04-20 10:09:10|950.48|939.68|950.48|939.68|950.48|939.68|950.48|939.68|1
1650449360000|2022-04-20 10:09:20|950.53|939.73|950.4|939.6|950.53|939.73|950.4|939.6|2
1650449390000|2022-04-20 10:09:50|950.35|939.55|950.8|940|950.8|940|950.35|939.55|2
1650449400000|2022-04-20 10:10:00|950.52|939.72|950.52|939.72|950.52|939.72|950.52|939.72|1
1650449420000|2022-04-20 10:10:20|950.65|939.85|950.02|939.22|950.65|939.85|950.02|939.22|5
1650449440000|2022-04-20 10:10:40|950.07|939.27|950.02|939.22|950.1|939.3|950.02|939.22|3
1650449450000|2022-04-20 10:10:50|950.15|939.35|950.07|939.27|950.15|939.35|950.02|939.22|3
1650449460000|2022-04-20 10:11:00|950.02|939.22|950.02|939.22|950.07|939.27|950.02|939.22|3
1650449470000|2022-04-20 10:11:10|950.3|939.5|950.31|939.51|950.31|939.51|950.02|939.22|4
1650449480000|2022-04-20 10:11:20|950.77|939.97|950.72|939.92|950.77|939.97|950.17|939.37|4
1650449490000|2022-04-20 10:11:30|950.71|939.91|950.53|939.73|950.72|939.92|950.26|939.46|5
1650449510000|2022-04-20 10:11:50|950.21|939.41|950.53|939.73|950.59|939.79|950.21|939.41|7
1650449520000|2022-04-20 10:12:00|950.31|939.51|950.53|939.73|950.61|939.81|950.31|939.51|3
1650449530000|2022-04-20 10:12:10|950.55|939.75|950.54|939.74|950.55|939.75|950.16|939.36|5
1650449540000|2022-04-20 10:12:20|950.46|939.66|950.53|939.73|950.53|939.73|950.46|939.66|2
1650449550000|2022-04-20 10:12:30|950.16|939.36|950.53|939.73|950.78|939.98|950.16|939.36|3
1650449560000|2022-04-20 10:12:40|950.54|939.74|950.53|939.73|950.54|939.74|950.21|939.41|4
1650449580000|2022-04-20 10:13:00|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650449590000|2022-04-20 10:13:10|951.3|940.5|950.9|940.1|951.3|940.5|950.9|940.1|3
1650449600000|2022-04-20 10:13:20|951.4|940.6|951.4|940.6|951.4|940.6|951.4|940.6|1
1650449620000|2022-04-20 10:13:40|950.96|940.16|950.9|940.1|950.96|940.16|950.9|940.1|2
1650449680000|2022-04-20 10:14:40|950.75|939.95|950.9|940.1|950.9|940.1|950.75|939.95|2
1650449700000|2022-04-20 10:15:00|951.05|940.25|951.05|940.25|951.05|940.25|951.05|940.25|1
1650449710000|2022-04-20 10:15:10|951.25|940.45|951.25|940.45|951.25|940.45|951.25|940.45|1
1650449720000|2022-04-20 10:15:20|951.1|940.3|951.1|940.3|951.1|940.3|951.1|940.3|1
1650449760000|2022-04-20 10:16:00|951.4|940.6|951.45|940.65|951.45|940.65|951.4|940.6|2
1650449770000|2022-04-20 10:16:10|951.5|940.7|951.9|941.1|952|941.2|951.5|940.7|3
1650449920000|2022-04-20 10:18:40|952.3|941.5|951.9|941.1|952.3|941.5|951.9|941.1|2
1650449940000|2022-04-20 10:19:00|952.25|941.45|952.25|941.45|952.25|941.45|952.25|941.45|1
1650450000000|2022-04-20 10:20:00|952.75|941.95|952.14|941.34|952.75|941.95|952.14|941.34|3
1650450010000|2022-04-20 10:20:10|952.49|941.69|952.49|941.69|952.49|941.69|952.49|941.69|1
1650450050000|2022-04-20 10:20:50|952.09|941.29|952.79|941.99|952.79|941.99|952.09|941.29|3
1650450060000|2022-04-20 10:21:00|952.54|941.74|952.9|942.1|952.9|942.1|952.54|941.74|3
1650450070000|2022-04-20 10:21:10|953.06|942.26|953.09|942.29|953.44|942.64|953.06|942.26|4
1650450080000|2022-04-20 10:21:20|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1650450110000|2022-04-20 10:21:50|953.06|942.26|953.62|942.82|953.62|942.82|953.06|942.26|2
1650450120000|2022-04-20 10:22:00|953.72|942.92|953.72|942.92|953.72|942.92|953.72|942.92|1
1650450140000|2022-04-20 10:22:20|953.55|942.75|953.51|942.71|953.55|942.75|953.51|942.71|2
1650450150000|2022-04-20 10:22:30|953.67|942.87|953.67|942.87|953.67|942.87|953.67|942.87|1
1650450160000|2022-04-20 10:22:40|953.72|942.92|953.84|943.04|953.84|943.04|953.72|942.92|2
1650450170000|2022-04-20 10:22:50|953.9|943.1|954.49|943.69|954.49|943.69|953.9|943.1|6
1650450180000|2022-04-20 10:23:00|954.4|943.6|954.4|943.6|954.49|943.69|954.14|943.34|5
1650450190000|2022-04-20 10:23:10|953.9|943.1|953.85|943.05|953.9|943.1|953.85|943.05|2
1650450200000|2022-04-20 10:23:20|953.8|943|953.8|943|953.8|943|953.8|943|1
1650450210000|2022-04-20 10:23:30|953.47|942.67|952.9|942.1|953.47|942.67|952.75|941.95|3
1650450220000|2022-04-20 10:23:40|953.3|942.5|953.8|943|953.8|943|953.3|942.5|5
1650450240000|2022-04-20 10:24:00|953.5|942.7|953.8|943|953.82|943.02|953.3|942.5|9
1650450250000|2022-04-20 10:24:10|953.7|942.9|952.9|942.1|953.7|942.9|952.9|942.1|3
1650450260000|2022-04-20 10:24:20|952.86|942.06|952.55|941.75|952.9|942.1|952.55|941.75|3
1650450270000|2022-04-20 10:24:30|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1650450290000|2022-04-20 10:24:50|952.6|941.8|952.9|942.1|952.9|942.1|952.6|941.8|2
1650450300000|2022-04-20 10:25:00|953.2|942.4|953.7|942.9|953.7|942.9|953.2|942.4|2
1650450310000|2022-04-20 10:25:10|953.8|943|953.8|943|953.8|943|953.8|943|1
1650450330000|2022-04-20 10:25:30|953.5|942.7|953.83|943.03|953.83|943.03|953.5|942.7|5
1650450340000|2022-04-20 10:25:40|953.9|943.1|954.5|943.7|954.5|943.7|953.9|943.1|3
1650450350000|2022-04-20 10:25:50|954.4|943.6|956.14|945.34|956.14|945.34|954.4|943.6|10
1650450360000|2022-04-20 10:26:00|956.15|945.35|956.13|945.33|956.15|945.35|956.13|945.33|6
1650450370000|2022-04-20 10:26:10|956.42|945.62|956.51|945.71|956.62|945.82|955.97|945.17|11
1650450380000|2022-04-20 10:26:20|956.46|945.66|956.41|945.61|956.55|945.75|956.41|945.61|7
1650450390000|2022-04-20 10:26:30|956.39|945.59|956.87|946.07|956.87|946.07|956.39|945.59|5
1650450400000|2022-04-20 10:26:40|957.25|946.45|957.8|947|957.8|947|957.25|946.45|2
1650450410000|2022-04-20 10:26:50|957.9|947.1|957.9|947.1|957.9|947.1|957.55|946.75|9
1650450420000|2022-04-20 10:27:00|957.15|946.35|957.55|946.75|957.55|946.75|957.15|946.35|2
1650450430000|2022-04-20 10:27:10|957.28|946.48|956.9|946.1|957.7|946.9|956.9|946.1|4
1650450440000|2022-04-20 10:27:20|957.19|946.39|956.9|946.1|957.19|946.39|956.9|946.1|4
1650450450000|2022-04-20 10:27:30|957.19|946.39|957.62|946.82|957.62|946.82|957.19|946.39|7
1650450460000|2022-04-20 10:27:40|957.61|946.81|957.9|947.1|957.94|947.14|957.61|946.81|6
1650450470000|2022-04-20 10:27:50|957.94|947.14|957.94|947.14|957.94|947.14|957.94|947.14|1
1650450500000|2022-04-20 10:28:20|957.95|947.15|957.94|947.14|957.95|947.15|957.94|947.14|2
1650450510000|2022-04-20 10:28:30|957.95|947.15|957.95|947.15|957.95|947.15|957.94|947.14|9
1650450520000|2022-04-20 10:28:40|957.94|947.14|957.95|947.15|957.95|947.15|957.94|947.14|2
1650450530000|2022-04-20 10:28:50|958.2|947.4|958.46|947.66|958.7|947.9|958.2|947.4|3
1650450540000|2022-04-20 10:29:00|958.36|947.56|958.53|947.73|958.75|947.95|957.95|947.15|9
1650450550000|2022-04-20 10:29:10|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1650450560000|2022-04-20 10:29:20|959.25|948.45|959.35|948.55|959.35|948.55|959.25|948.45|2
1650450570000|2022-04-20 10:29:30|959.25|948.45|959.25|948.45|959.25|948.45|959.25|948.45|1
1650450580000|2022-04-20 10:29:40|959.1|948.3|959.05|948.25|959.1|948.3|959.05|948.25|2
1650450590000|2022-04-20 10:29:50|959.25|948.45|959.3|948.5|959.3|948.5|959.25|948.45|2
1650450600000|2022-04-20 10:30:00|958.95|948.15|958.9|948.1|958.95|948.15|958.9|948.1|2
1650450610000|2022-04-20 10:30:10|958.4|947.6|958.4|947.6|958.4|947.6|958.4|947.6|1
1650450620000|2022-04-20 10:30:20|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1650450640000|2022-04-20 10:30:40|959.18|948.38|959.77|948.97|959.77|948.97|959.18|948.38|7
1650450670000|2022-04-20 10:31:10|959.88|949.08|959.77|948.97|959.88|949.08|959.77|948.97|4
1650450680000|2022-04-20 10:31:20|959.83|949.03|959.96|949.16|960.13|949.33|959.83|949.03|9
1650450690000|2022-04-20 10:31:30|959.9|949.1|959.9|949.1|959.9|949.1|959.72|948.92|4
1650450700000|2022-04-20 10:31:40|959.5|948.7|959.85|949.05|959.9|949.1|959.5|948.7|4
1650450710000|2022-04-20 10:31:50|959.49|948.69|959.9|949.1|959.9|949.1|959.24|948.44|4
1650450720000|2022-04-20 10:32:00|959.85|949.05|959.4|948.6|959.85|949.05|959.4|948.6|4
1650450730000|2022-04-20 10:32:10|959.9|949.1|959.9|949.1|959.9|949.1|959.9|949.1|1
1650450740000|2022-04-20 10:32:20|959.49|948.69|959.9|949.1|959.9|949.1|959.49|948.69|2
1650450750000|2022-04-20 10:32:30|959.68|948.88|958.9|948.1|959.68|948.88|958.9|948.1|3
1650450760000|2022-04-20 10:32:40|958.96|948.16|959.49|948.69|959.49|948.69|958.96|948.16|7
1650450770000|2022-04-20 10:32:50|959.9|949.1|959.9|949.1|959.9|949.1|959.9|949.1|1
1650450790000|2022-04-20 10:33:10|959.73|948.93|959.9|949.1|959.9|949.1|959.73|948.93|2
1650450810000|2022-04-20 10:33:30|959.98|949.18|960.36|949.56|960.39|949.59|959.98|949.18|6
1650450820000|2022-04-20 10:33:40|960.41|949.61|960.04|949.24|960.44|949.64|960.04|949.24|3
1650450830000|2022-04-20 10:33:50|959.9|949.1|959.9|949.1|959.9|949.1|959.6|948.8|3
1650450840000|2022-04-20 10:34:00|959.6|948.8|959.5|948.7|959.9|949.1|959.15|948.35|9
1650450850000|2022-04-20 10:34:10|959.74|948.94|959.85|949.05|959.85|949.05|959.4|948.6|3
1650450860000|2022-04-20 10:34:20|959.2|948.4|958.9|948.1|959.58|948.78|958.9|948.1|4
1650450920000|2022-04-20 10:35:20|958.85|948.05|958.9|948.1|958.9|948.1|958.85|948.05|2
1650450950000|2022-04-20 10:35:50|959.02|948.22|959.65|948.85|959.65|948.85|959.02|948.22|4
1650450970000|2022-04-20 10:36:10|959.15|948.35|959.65|948.85|959.65|948.85|959.15|948.35|2
1650451000000|2022-04-20 10:36:40|959.7|948.9|959.7|948.9|959.7|948.9|959.7|948.9|1
1650451010000|2022-04-20 10:36:50|959.9|949.1|959.9|949.1|959.9|949.1|959.9|949.1|1
1650451020000|2022-04-20 10:37:00|960.01|949.21|960.01|949.21|960.01|949.21|960.01|949.21|1
1650451050000|2022-04-20 10:37:30|960.41|949.61|960.44|949.64|960.44|949.64|960.41|949.61|2
1650451060000|2022-04-20 10:37:40|960.43|949.63|960.48|949.68|960.48|949.68|960.43|949.63|4
1650451070000|2022-04-20 10:37:50|960.35|949.55|960.46|949.66|960.46|949.66|960.35|949.55|2
1650451080000|2022-04-20 10:38:00|959.9|949.1|959.9|949.1|959.9|949.1|959.9|949.1|1
1650451170000|2022-04-20 10:39:30|959.56|948.76|958.9|948.1|959.75|948.95|958.9|948.1|4
1650451180000|2022-04-20 10:39:40|958.95|948.15|959.9|949.1|959.9|949.1|958.95|948.15|5
1650451200000|2022-04-20 10:40:00|959.78|948.98|959.9|949.1|959.9|949.1|959.78|948.98|2
1650451210000|2022-04-20 10:40:10|959.55|948.75|959.9|949.1|959.9|949.1|959.55|948.75|2
1650451220000|2022-04-20 10:40:20|959.75|948.95|959.9|949.1|959.9|949.1|959.65|948.85|3
1650451240000|2022-04-20 10:40:40|959.95|949.15|960.55|949.75|960.55|949.75|959.95|949.15|4
1650451260000|2022-04-20 10:41:00|960.7|949.9|960.7|949.9|960.7|949.9|960.7|949.9|1
1650451310000|2022-04-20 10:41:50|960.85|950.05|961.9|951.1|962.9|952.1|960.85|950.05|12
1650451320000|2022-04-20 10:42:00|961.5|950.7|961.9|951.1|961.9|951.1|961.5|950.7|12
1650451330000|2022-04-20 10:42:10|962.82|952.02|962.32|951.52|962.82|952.02|962.32|951.52|4
1650451340000|2022-04-20 10:42:20|962.82|952.02|962.53|951.73|962.82|952.02|962.32|951.52|7
1650451350000|2022-04-20 10:42:30|962.52|951.72|962.32|951.52|962.59|951.79|962.27|951.47|10
1650451360000|2022-04-20 10:42:40|962.05|951.25|962.05|951.25|962.05|951.25|962.05|951.25|1
1650451370000|2022-04-20 10:42:50|962.11|951.31|962.38|951.58|962.38|951.58|962.11|951.31|3
1650451380000|2022-04-20 10:43:00|962.4|951.6|962.82|952.02|962.82|952.02|962.25|951.45|6
1650451400000|2022-04-20 10:43:20|962.49|951.69|961.9|951.1|962.49|951.69|961.9|951.1|3
1650451440000|2022-04-20 10:44:00|961.58|950.78|961.58|950.78|961.58|950.78|961.58|950.78|1
1650451450000|2022-04-20 10:44:10|961.85|951.05|961.9|951.1|961.9|951.1|961.85|951.05|2
1650451460000|2022-04-20 10:44:20|961.64|950.84|961.64|950.84|961.64|950.84|961.64|950.84|1
1650451470000|2022-04-20 10:44:30|961.63|950.83|961.9|951.1|961.9|951.1|961.58|950.78|5
1650451490000|2022-04-20 10:44:50|962.13|951.33|962.3|951.5|962.3|951.5|962.13|951.33|2
1650451500000|2022-04-20 10:45:00|962.58|951.78|961.95|951.15|962.58|951.78|961.95|951.15|4
1650451510000|2022-04-20 10:45:10|961.9|951.1|962.05|951.25|962.05|951.25|961.9|951.1|2
1650451520000|2022-04-20 10:45:20|961.9|951.1|962.13|951.33|962.13|951.33|961.9|951.1|8
1650451530000|2022-04-20 10:45:30|962|951.2|962.13|951.33|962.13|951.33|962|951.2|3
1650451540000|2022-04-20 10:45:40|961.95|951.15|961.95|951.15|961.95|951.15|961.95|951.15|1
1650451550000|2022-04-20 10:45:50|962.13|951.33|962.63|951.83|962.7|951.9|962.13|951.33|6
1650451560000|2022-04-20 10:46:00|962.65|951.85|961.9|951.1|962.65|951.85|961.9|951.1|6
1650451580000|2022-04-20 10:46:20|961.8|951|961.8|951|961.8|951|961.8|951|1
1650451590000|2022-04-20 10:46:30|961.7|950.9|961.7|950.9|961.7|950.9|961.7|950.9|1
1650451600000|2022-04-20 10:46:40|961.8|951|961.8|951|961.8|951|961.8|951|1
1650451610000|2022-04-20 10:46:50|961.65|950.85|961.47|950.67|961.65|950.85|961.28|950.48|7
1650451620000|2022-04-20 10:47:00|961.55|950.75|961.47|950.67|961.55|950.75|961.47|950.67|4
1650451630000|2022-04-20 10:47:10|961.54|950.74|961.47|950.67|961.54|950.74|961.47|950.67|2
1650451640000|2022-04-20 10:47:20|961.06|950.26|961.14|950.34|961.14|950.34|961.06|950.26|2
1650451660000|2022-04-20 10:47:40|961.55|950.75|961.55|950.75|961.55|950.75|961.55|950.75|1
1650451680000|2022-04-20 10:48:00|961.6|950.8|961.6|950.8|961.6|950.8|961.6|950.8|1
1650451690000|2022-04-20 10:48:10|961.55|950.75|961.3|950.5|961.55|950.75|961.24|950.44|5
1650451700000|2022-04-20 10:48:20|961.15|950.35|961.15|950.35|961.15|950.35|961.15|950.35|1
1650451710000|2022-04-20 10:48:30|961.09|950.29|961.09|950.29|961.09|950.29|961.09|950.29|1
1650451730000|2022-04-20 10:48:50|960.91|950.11|960.91|950.11|960.91|950.11|960.91|950.11|1
1650451740000|2022-04-20 10:49:00|960.85|950.05|960.85|950.05|960.85|950.05|960.85|950.05|1
1650451760000|2022-04-20 10:49:20|960.75|949.95|960.75|949.95|960.75|949.95|960.75|949.95|1
1650451770000|2022-04-20 10:49:30|960.9|950.1|961|950.2|961.3|950.5|960.9|950.1|4
1650451780000|2022-04-20 10:49:40|961.65|950.85|961.4|950.6|961.65|950.85|961.4|950.6|3
1650451790000|2022-04-20 10:49:50|961.9|951.1|961.9|951.1|961.9|951.1|961.9|951.1|1
1650451800000|2022-04-20 10:50:00|961.45|950.65|961.85|951.05|961.85|951.05|961.45|950.65|2
1650451830000|2022-04-20 10:50:30|961.58|950.78|961.57|950.77|961.85|951.05|961.4|950.6|5
1650451840000|2022-04-20 10:50:40|961.9|951.1|961.9|951.1|961.9|951.1|961.9|951.1|1
1650451850000|2022-04-20 10:50:50|961.65|950.85|961.67|950.87|961.67|950.87|961.57|950.77|5
1650451860000|2022-04-20 10:51:00|961.8|951|961.57|950.77|961.8|951|961.57|950.77|2
1650451870000|2022-04-20 10:51:10|961.07|950.27|961.07|950.27|961.07|950.27|961.07|950.27|1
1650451900000|2022-04-20 10:51:40|961.47|950.67|961.64|950.84|961.64|950.84|961.47|950.67|2
1650451910000|2022-04-20 10:51:50|961.57|950.77|961.57|950.77|961.57|950.77|961.57|950.77|1
1650451920000|2022-04-20 10:52:00|961.9|951.1|961.9|951.1|961.9|951.1|961.57|950.77|3
1650452050000|2022-04-20 10:54:10|962.4|951.6|962.4|951.6|962.4|951.6|962.4|951.6|1
1650452070000|2022-04-20 10:54:30|962.52|951.72|962.52|951.72|962.52|951.72|962.52|951.72|1
1650452080000|2022-04-20 10:54:40|962.45|951.65|962.45|951.65|962.45|951.65|962.45|951.65|1
1650452090000|2022-04-20 10:54:50|962.62|951.82|962.62|951.82|962.62|951.82|962.62|951.82|1
1650452110000|2022-04-20 10:55:10|962.55|951.75|962.5|951.7|962.55|951.75|962.5|951.7|3
1650452160000|2022-04-20 10:56:00|963.06|952.26|963.06|952.26|963.06|952.26|963.06|952.26|1
1650452170000|2022-04-20 10:56:10|963.21|952.41|963.21|952.41|963.21|952.41|963.21|952.41|1
1650452180000|2022-04-20 10:56:20|963.06|952.26|963.06|952.26|963.06|952.26|963.06|952.26|1
1650452190000|2022-04-20 10:56:30|963.08|952.28|963.3|952.5|963.3|952.5|963.08|952.28|4
1650452200000|2022-04-20 10:56:40|963.06|952.26|963.06|952.26|963.06|952.26|963.06|952.26|1
1650452220000|2022-04-20 10:57:00|963.01|952.21|963.01|952.21|963.01|952.21|963.01|952.21|1
1650452240000|2022-04-20 10:57:20|962.96|952.16|962.96|952.16|962.96|952.16|962.96|952.16|1
1650452250000|2022-04-20 10:57:30|963.06|952.26|963.06|952.26|963.06|952.26|963.06|952.26|1
1650452290000|2022-04-20 10:58:10|962.96|952.16|962.96|952.16|962.96|952.16|962.96|952.16|1
1650452340000|2022-04-20 10:59:00|962.65|951.85|962.65|951.85|962.65|951.85|962.65|951.85|1
1650452350000|2022-04-20 10:59:10|962.7|951.9|962.8|952|962.8|952|962.7|951.9|3
1650452360000|2022-04-20 10:59:20|962.75|951.95|962.75|951.95|962.75|951.95|962.75|951.95|1
1650452400000|2022-04-20 11:00:00|962.7|951.9|962.97|952.17|962.97|952.17|962.7|951.9|6
1650452410000|2022-04-20 11:00:10|963.32|952.52|962.9|952.1|963.32|952.52|962.9|952.1|2
1650452430000|2022-04-20 11:00:30|962.8|952|962.8|952|962.8|952|962.8|952|1
1650452470000|2022-04-20 11:01:10|962.9|952.1|962.78|951.98|962.9|952.1|962.78|951.98|2
1650452480000|2022-04-20 11:01:20|962.1|951.3|962.35|951.55|962.6|951.8|962.1|951.3|3
1650452490000|2022-04-20 11:01:30|962.1|951.3|962.4|951.6|962.4|951.6|962.1|951.3|4
1650452500000|2022-04-20 11:01:40|962.23|951.43|962.4|951.6|962.65|951.85|962.23|951.43|4
1650452510000|2022-04-20 11:01:50|962.28|951.48|962.28|951.48|962.28|951.48|962.28|951.48|1
1650452520000|2022-04-20 11:02:00|962.4|951.6|962.28|951.48|962.4|951.6|962.28|951.48|2
1650452530000|2022-04-20 11:02:10|962.2|951.4|962.4|951.6|962.4|951.6|962.2|951.4|2
1650452550000|2022-04-20 11:02:30|962.28|951.48|962.4|951.6|962.4|951.6|962.2|951.4|3
1650452560000|2022-04-20 11:02:40|962.31|951.51|962.4|951.6|962.4|951.6|962.2|951.4|3
1650452580000|2022-04-20 11:03:00|962.29|951.49|962.4|951.6|962.4|951.6|962.15|951.35|3
1650452590000|2022-04-20 11:03:10|962.1|951.3|962.4|951.6|962.4|951.6|962.1|951.3|3
1650452600000|2022-04-20 11:03:20|962.29|951.49|962.4|951.6|962.4|951.6|962.29|951.49|2
1650452730000|2022-04-20 11:05:30|961.9|951.1|961.4|950.6|961.9|951.1|961.4|950.6|3
1650452740000|2022-04-20 11:05:40|960.9|950.1|960.9|950.1|960.9|950.1|960.9|950.1|1
1650452760000|2022-04-20 11:06:00|960.85|950.05|960.9|950.1|960.98|950.18|960.8|950|4
1650452790000|2022-04-20 11:06:30|961.4|950.6|960.9|950.1|961.4|950.6|960.9|950.1|3
1650452840000|2022-04-20 11:07:20|961.15|950.35|961.35|950.55|961.8|951|961.15|950.35|4
1650452860000|2022-04-20 11:07:40|961.4|950.6|961.58|950.78|961.8|951|961.4|950.6|4
1650452870000|2022-04-20 11:07:50|961.9|951.1|961.9|951.1|961.9|951.1|961.9|951.1|1
1650452890000|2022-04-20 11:08:10|962.15|951.35|961.9|951.1|962.15|951.35|961.9|951.1|2
1650452900000|2022-04-20 11:08:20|962.2|951.4|962.2|951.4|962.2|951.4|962.2|951.4|1
1650452920000|2022-04-20 11:08:40|962.25|951.45|962.12|951.32|962.25|951.45|962.12|951.32|2
1650452930000|2022-04-20 11:08:50|962.16|951.36|962.12|951.32|962.16|951.36|962.12|951.32|2
1650452940000|2022-04-20 11:09:00|962.18|951.38|962.12|951.32|962.18|951.38|962.12|951.32|2
1650452950000|2022-04-20 11:09:10|962.32|951.52|962.32|951.52|962.32|951.52|962.32|951.52|1
1650452970000|2022-04-20 11:09:30|962.21|951.41|962.12|951.32|962.21|951.41|962.12|951.32|3
1650452980000|2022-04-20 11:09:40|962.16|951.36|962.31|951.51|962.31|951.51|962.16|951.36|3
1650452990000|2022-04-20 11:09:50|962.4|951.6|962.4|951.6|962.4|951.6|962.4|951.6|1
1650453030000|2022-04-20 11:10:30|962.29|951.49|962.4|951.6|962.4|951.6|962.29|951.49|2
1650453040000|2022-04-20 11:10:40|962.29|951.49|962.4|951.6|962.4|951.6|962.29|951.49|2
1650453060000|2022-04-20 11:11:00|962.28|951.48|962.12|951.32|962.4|951.6|962.12|951.32|3
1650453070000|2022-04-20 11:11:10|962.31|951.51|962.31|951.51|962.31|951.51|962.31|951.51|1
1650453090000|2022-04-20 11:11:30|962.24|951.44|962.31|951.51|962.31|951.51|962.24|951.44|2
1650453110000|2022-04-20 11:11:50|962.21|951.41|962.35|951.55|962.35|951.55|962.21|951.41|3
1650453170000|2022-04-20 11:12:50|962.31|951.51|962.4|951.6|962.4|951.6|962.31|951.51|2
1650453180000|2022-04-20 11:13:00|962.29|951.49|962.4|951.6|962.4|951.6|962.29|951.49|2
1650453220000|2022-04-20 11:13:40|962.72|951.92|962.8|952|962.8|952|962.72|951.92|2
1650453240000|2022-04-20 11:14:00|962.84|952.04|962.84|952.04|962.9|952.1|962.84|952.04|3
1650453250000|2022-04-20 11:14:10|962.85|952.05|962.84|952.04|962.85|952.05|962.84|952.04|2
1650453270000|2022-04-20 11:14:30|962.75|951.95|962.75|951.95|962.75|951.95|962.75|951.95|1
1650453280000|2022-04-20 11:14:40|962.71|951.91|962.71|951.91|962.71|951.91|962.71|951.91|1
1650453310000|2022-04-20 11:15:10|962.7|951.9|962.7|951.9|962.7|951.9|962.7|951.9|1
1650453320000|2022-04-20 11:15:20|962.9|952.1|962.9|952.1|962.9|952.1|962.9|952.1|1
1650453330000|2022-04-20 11:15:30|963.35|952.55|963.6|952.8|963.6|952.8|963.35|952.55|2
1650453340000|2022-04-20 11:15:40|963.65|952.85|963.65|952.85|963.65|952.85|963.65|952.85|1
1650453360000|2022-04-20 11:16:00|963.7|952.9|963.7|952.9|963.7|952.9|963.7|952.9|1
1650453380000|2022-04-20 11:16:20|963.75|952.95|963.75|952.95|963.75|952.95|963.75|952.95|1
1650453410000|2022-04-20 11:16:50|963.9|953.1|963.9|953.1|963.9|953.1|963.9|953.1|1
1650453420000|2022-04-20 11:17:00|963.95|953.15|964.8|954|964.8|954|963.95|953.15|3
1650453440000|2022-04-20 11:17:20|964.7|953.9|964.7|953.9|964.7|953.9|964.7|953.9|1
1650453470000|2022-04-20 11:17:50|964.75|953.95|964.59|953.79|964.8|954|964.59|953.79|6
1650453480000|2022-04-20 11:18:00|964.7|953.9|964.7|953.9|964.7|953.9|964.7|953.9|1
1650453510000|2022-04-20 11:18:30|964.85|954.05|964.85|954.05|964.85|954.05|964.85|954.05|1
1650453530000|2022-04-20 11:18:50|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1650453550000|2022-04-20 11:19:10|964.84|954.04|964.84|954.04|964.84|954.04|964.84|954.04|1
1650453570000|2022-04-20 11:19:30|964.83|954.03|964.83|954.03|964.83|954.03|964.83|954.03|1
1650453620000|2022-04-20 11:20:20|964.3|953.5|964.39|953.59|964.39|953.59|964.3|953.5|2
1650453640000|2022-04-20 11:20:40|964.83|954.03|964.83|954.03|964.83|954.03|964.83|954.03|1
1650453660000|2022-04-20 11:21:00|964.84|954.04|965.05|954.25|965.05|954.25|964.84|954.04|3
1650453670000|2022-04-20 11:21:10|965.55|954.75|965.55|954.75|965.55|954.75|965.55|954.75|1
1650453680000|2022-04-20 11:21:20|965.4|954.6|965.4|954.6|965.4|954.6|965.4|954.6|1
1650453690000|2022-04-20 11:21:30|965.3|954.5|964.9|954.1|965.3|954.5|964.9|954.1|2
1650453700000|2022-04-20 11:21:40|964.95|954.15|964.95|954.15|964.95|954.15|964.95|954.15|1
1650453710000|2022-04-20 11:21:50|965.4|954.6|965.4|954.6|965.4|954.6|965.4|954.6|1
1650453720000|2022-04-20 11:22:00|965.55|954.75|965.55|954.75|965.55|954.75|965.55|954.75|1
1650453730000|2022-04-20 11:22:10|965.89|955.09|965.89|955.09|965.89|955.09|965.88|955.08|3
1650453740000|2022-04-20 11:22:20|965.88|955.08|966.3|955.5|966.3|955.5|965.88|955.08|5
1650453750000|2022-04-20 11:22:30|966.25|955.45|965.88|955.08|966.25|955.45|965.88|955.08|5
1650453760000|2022-04-20 11:22:40|966.33|955.53|966.33|955.53|966.33|955.53|966.33|955.53|1
1650453780000|2022-04-20 11:23:00|966.5|955.7|966.5|955.7|966.5|955.7|966.5|955.7|1
1650453790000|2022-04-20 11:23:10|966.24|955.44|966.24|955.44|966.24|955.44|966.24|955.44|1
1650453800000|2022-04-20 11:23:20|966.5|955.7|966.5|955.7|966.5|955.7|966.5|955.7|1
1650453840000|2022-04-20 11:24:00|966.24|955.44|966.24|955.44|966.24|955.44|966.24|955.44|1
1650453850000|2022-04-20 11:24:10|966.12|955.32|966.04|955.24|966.12|955.32|966.04|955.24|2
1650453870000|2022-04-20 11:24:30|966.03|955.23|966.15|955.35|966.15|955.35|966.03|955.23|2
1650453890000|2022-04-20 11:24:50|966.4|955.6|966.4|955.6|966.4|955.6|966.4|955.6|1
1650453900000|2022-04-20 11:25:00|966.29|955.49|966.18|955.38|966.29|955.49|966.13|955.33|9
1650453910000|2022-04-20 11:25:10|966.17|955.37|966.5|955.7|966.5|955.7|966.17|955.37|2
1650453920000|2022-04-20 11:25:20|966.55|955.75|966.65|955.85|966.65|955.85|966.55|955.75|2
1650453940000|2022-04-20 11:25:40|967|956.2|967.7|956.9|967.7|956.9|967|956.2|3
1650453960000|2022-04-20 11:26:00|967.9|957.1|967.9|957.1|967.98|957.18|967.9|957.1|3
1650454020000|2022-04-20 11:27:00|967.8|957|967.8|957|967.8|957|967.8|957|1
1650454040000|2022-04-20 11:27:20|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1650454050000|2022-04-20 11:27:30|967.98|957.18|967.9|957.1|968.06|957.26|967.9|957.1|3
1650454120000|2022-04-20 11:28:40|967.85|957.05|967.85|957.05|967.85|957.05|967.85|957.05|1
1650454130000|2022-04-20 11:28:50|967.53|956.73|967.4|956.6|967.53|956.73|967.4|956.6|2
1650454140000|2022-04-20 11:29:00|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1650454150000|2022-04-20 11:29:10|966.81|956.01|966.78|955.98|966.9|956.1|966.78|955.98|4
1650454160000|2022-04-20 11:29:20|966.7|955.9|966.78|955.98|966.78|955.98|966.7|955.9|3
1650454190000|2022-04-20 11:29:50|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1650454220000|2022-04-20 11:30:20|967.05|956.25|967.85|957.05|967.85|957.05|966.9|956.1|5
1650454240000|2022-04-20 11:30:40|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1650454250000|2022-04-20 11:30:50|968.01|957.21|967.9|957.1|968.39|957.59|967.9|957.1|6
1650454270000|2022-04-20 11:31:10|967.4|956.6|967.4|956.6|967.4|956.6|967.4|956.6|1
1650454280000|2022-04-20 11:31:20|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1650454310000|2022-04-20 11:31:50|967.4|956.6|967.4|956.6|967.4|956.6|967.4|956.6|1
1650454330000|2022-04-20 11:32:10|967.67|956.87|967.37|956.57|967.67|956.87|967.37|956.57|2
1650454340000|2022-04-20 11:32:20|967.05|956.25|967.05|956.25|967.05|956.25|967.05|956.25|1
1650454350000|2022-04-20 11:32:30|967.27|956.47|967.39|956.59|967.39|956.59|967.27|956.47|2
1650454360000|2022-04-20 11:32:40|967.57|956.77|967.9|957.1|967.9|957.1|967.57|956.77|3
1650454380000|2022-04-20 11:33:00|968.06|957.26|968.09|957.29|968.09|957.29|967.9|957.1|5
1650454400000|2022-04-20 11:33:20|968.54|957.74|968.29|957.49|968.54|957.74|968.29|957.49|2
1650454410000|2022-04-20 11:33:30|968.7|957.9|968.7|957.9|968.7|957.9|968.7|957.9|1
1650454430000|2022-04-20 11:33:50|968.8|958|968.75|957.95|968.8|958|968.75|957.95|2
1650454500000|2022-04-20 11:35:00|968.8|958|968.8|958|968.8|958|968.8|958|1
1650454530000|2022-04-20 11:35:30|968.7|957.9|968.7|957.9|968.7|957.9|968.7|957.9|1
1650454540000|2022-04-20 11:35:40|968.52|957.72|967.95|957.15|968.52|957.72|967.95|957.15|4
1650454550000|2022-04-20 11:35:50|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1650454610000|2022-04-20 11:36:50|967.95|957.15|968.25|957.45|968.25|957.45|967.95|957.15|2
1650454620000|2022-04-20 11:37:00|968.7|957.9|968.7|957.9|968.7|957.9|968.7|957.9|1
1650454630000|2022-04-20 11:37:10|968.55|957.75|968.55|957.75|968.55|957.75|968.55|957.75|1
1650454640000|2022-04-20 11:37:20|968.46|957.66|968.41|957.61|968.46|957.66|968.41|957.61|2
1650454650000|2022-04-20 11:37:30|968.29|957.49|968.25|957.45|968.29|957.49|968.25|957.45|2
1650454660000|2022-04-20 11:37:40|968.29|957.49|968.31|957.51|968.31|957.51|968.29|957.49|2
1650454670000|2022-04-20 11:37:50|968.6|957.8|968.6|957.8|968.6|957.8|968.6|957.8|1
1650454730000|2022-04-20 11:38:50|968.8|958|968.8|958|968.8|958|968.8|958|1
1650454750000|2022-04-20 11:39:10|969.03|958.23|968.9|958.1|969.03|958.23|968.9|958.1|2
1650454760000|2022-04-20 11:39:20|969.82|959.02|970.8|960|970.8|960|969.82|959.02|4
1650454770000|2022-04-20 11:39:30|970.9|960.1|970.9|960.1|970.9|960.1|970.7|959.9|4
1650454780000|2022-04-20 11:39:40|970.75|959.95|970.75|959.95|970.75|959.95|970.75|959.95|1
1650454790000|2022-04-20 11:39:50|970.9|960.1|970.65|959.85|971.05|960.25|970.65|959.85|5
1650454800000|2022-04-20 11:40:00|970.6|959.8|970.9|960.1|970.9|960.1|970.6|959.8|3
1650454840000|2022-04-20 11:40:40|971.01|960.21|971.09|960.29|971.09|960.29|971.01|960.21|2
1650454850000|2022-04-20 11:40:50|971.1|960.3|971.59|960.79|971.6|960.8|971.1|960.3|3
1650454860000|2022-04-20 11:41:00|971.09|960.29|970.9|960.1|971.09|960.29|970.9|960.1|2
1650454870000|2022-04-20 11:41:10|971.01|960.21|970.9|960.1|971.01|960.21|970.9|960.1|2
1650454890000|2022-04-20 11:41:30|970.8|960|970.8|960|970.8|960|970.8|960|1
1650454900000|2022-04-20 11:41:40|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1650454910000|2022-04-20 11:41:50|970.5|959.7|970.8|960|970.9|960.1|970.4|959.6|6
1650454920000|2022-04-20 11:42:00|970.63|959.83|970.85|960.05|970.85|960.05|970.63|959.83|3
1650454930000|2022-04-20 11:42:10|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1650454940000|2022-04-20 11:42:20|970.75|959.95|969.9|959.1|970.75|959.95|969.9|959.1|3
1650454950000|2022-04-20 11:42:30|969.53|958.73|969.7|958.9|969.7|958.9|969.1|958.3|5
1650454960000|2022-04-20 11:42:40|969.83|959.03|970|959.2|970|959.2|969.83|959.03|2
1650454970000|2022-04-20 11:42:50|970.4|959.6|970.4|959.6|970.4|959.6|970.4|959.6|1
1650454980000|2022-04-20 11:43:00|969.9|959.1|970.7|959.9|970.7|959.9|969.9|959.1|3
1650454990000|2022-04-20 11:43:10|970.56|959.76|970.9|960.1|970.9|960.1|969.9|959.1|10
1650455000000|2022-04-20 11:43:20|970.4|959.6|970.9|960.1|970.9|960.1|970.4|959.6|3
1650455020000|2022-04-20 11:43:40|970.76|959.96|970.77|959.97|970.9|960.1|970.59|959.79|4
1650455060000|2022-04-20 11:44:20|970.67|959.87|970.39|959.59|970.67|959.87|970.39|959.59|4
1650455070000|2022-04-20 11:44:30|970.77|959.97|970.77|959.97|970.77|959.97|970.77|959.97|1
1650455080000|2022-04-20 11:44:40|970.63|959.83|970.77|959.97|970.77|959.97|970.63|959.83|4
1650455120000|2022-04-20 11:45:20|970.75|959.95|970.75|959.95|970.75|959.95|970.75|959.95|1
1650455140000|2022-04-20 11:45:40|970.4|959.6|970.3|959.5|970.4|959.6|969.9|959.1|4
1650455150000|2022-04-20 11:45:50|970.5|959.7|969.9|959.1|970.5|959.7|969.9|959.1|2
1650455160000|2022-04-20 11:46:00|970.65|959.85|970.65|959.85|970.65|959.85|970.65|959.85|1
1650455170000|2022-04-20 11:46:10|970.75|959.95|970.75|959.95|970.75|959.95|970.75|959.95|1
1650455180000|2022-04-20 11:46:20|970.6|959.8|970.6|959.8|970.6|959.8|970.6|959.8|1
1650455220000|2022-04-20 11:47:00|970.5|959.7|970.5|959.7|970.5|959.7|970.5|959.7|1
1650455230000|2022-04-20 11:47:10|970.6|959.8|970.6|959.8|970.6|959.8|970.6|959.8|1
1650455240000|2022-04-20 11:47:20|970.65|959.85|970.65|959.85|970.65|959.85|970.65|959.85|1
1650455250000|2022-04-20 11:47:30|970.6|959.8|970.6|959.8|970.6|959.8|970.6|959.8|1
1650455260000|2022-04-20 11:47:40|970.5|959.7|968.9|958.1|970.5|959.7|968.81|958.01|8
1650455270000|2022-04-20 11:47:50|968.4|957.6|967.9|957.1|968.4|957.6|967.9|957.1|2
1650455280000|2022-04-20 11:48:00|967.71|956.91|966.4|955.6|967.71|956.91|966.4|955.6|10
1650455300000|2022-04-20 11:48:20|965.9|955.1|966.4|955.6|966.9|956.1|965.9|955.1|5
1650455320000|2022-04-20 11:48:40|966.5|955.7|966.75|955.95|966.85|956.05|966.5|955.7|5
1650455340000|2022-04-20 11:49:00|966.53|955.73|966.53|955.73|966.53|955.73|966.53|955.73|1
1650455350000|2022-04-20 11:49:10|966.65|955.85|966.65|955.85|966.65|955.85|966.65|955.85|1
1650455370000|2022-04-20 11:49:30|966.75|955.95|966.58|955.78|966.75|955.95|966.58|955.78|2
1650455380000|2022-04-20 11:49:40|966.9|956.1|969.9|959.1|969.9|959.1|966.58|955.78|16
1650455390000|2022-04-20 11:49:50|969|958.2|969|958.2|969|958.2|969|958.2|1
1650455400000|2022-04-20 11:50:00|968.9|958.1|971.65|960.85|971.79|960.99|968.9|958.1|17
1650455410000|2022-04-20 11:50:10|971.54|960.74|971.9|961.1|972.1|961.3|971.09|960.29|9
1650455420000|2022-04-20 11:50:20|972.35|961.55|971.9|961.1|972.45|961.65|971.9|961.1|5
1650455430000|2022-04-20 11:50:30|971.8|961|971.65|960.85|971.8|961|971.65|960.85|2
1650455440000|2022-04-20 11:50:40|971.54|960.74|971.65|960.85|971.65|960.85|971.54|960.74|2
1650455450000|2022-04-20 11:50:50|971.59|960.79|971.59|960.79|971.59|960.79|971.59|960.79|1
1650455460000|2022-04-20 11:51:00|971.54|960.74|970.9|960.1|971.54|960.74|970.9|960.1|4
1650455470000|2022-04-20 11:51:10|971.02|960.22|971|960.2|971.09|960.29|971|960.2|3
1650455480000|2022-04-20 11:51:20|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1650455520000|2022-04-20 11:52:00|970.8|960|970.8|960|970.8|960|970.8|960|1
1650455530000|2022-04-20 11:52:10|970.28|959.48|969.9|959.1|970.28|959.48|969.9|959.1|2
1650455540000|2022-04-20 11:52:20|970.15|959.35|970.15|959.35|970.7|959.9|970.15|959.35|4
1650455550000|2022-04-20 11:52:30|969.9|959.1|970.4|959.6|970.4|959.6|969.9|959.1|6
1650455570000|2022-04-20 11:52:50|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1650455580000|2022-04-20 11:53:00|970.85|960.05|970.85|960.05|970.85|960.05|970.85|960.05|1
1650455590000|2022-04-20 11:53:10|970.74|959.94|970.6|959.8|970.74|959.94|970.52|959.72|3
1650455600000|2022-04-20 11:53:20|970.7|959.9|970.7|959.9|970.7|959.9|970.7|959.9|1
1650455610000|2022-04-20 11:53:30|970.75|959.95|971.05|960.25|971.05|960.25|970.75|959.95|3
1650455630000|2022-04-20 11:53:50|970.8|960|970.9|960.1|971.01|960.21|970.8|960|6
1650455640000|2022-04-20 11:54:00|970.8|960|970.8|960|970.8|960|970.8|960|1
1650455650000|2022-04-20 11:54:10|970.75|959.95|970.75|959.95|970.75|959.95|970.75|959.95|1
1650455660000|2022-04-20 11:54:20|970.9|960.1|971.25|960.45|971.25|960.45|970.9|960.1|2
1650455670000|2022-04-20 11:54:30|971.3|960.5|971.3|960.5|971.3|960.5|971.3|960.5|1
1650455690000|2022-04-20 11:54:50|971.35|960.55|971.03|960.23|971.35|960.55|970.95|960.15|3
1650455700000|2022-04-20 11:55:00|970.93|960.13|970.9|960.1|970.93|960.13|970.9|960.1|2
1650455710000|2022-04-20 11:55:10|971.05|960.25|971.59|960.79|971.59|960.79|971.05|960.25|3
1650455720000|2022-04-20 11:55:20|971.49|960.69|971.49|960.69|971.49|960.69|971.49|960.69|1
1650455730000|2022-04-20 11:55:30|971.4|960.6|971.8|961|971.8|961|971.32|960.52|4
1650455740000|2022-04-20 11:55:40|971.75|960.95|971.75|960.95|971.75|960.95|971.75|960.95|1
1650455760000|2022-04-20 11:56:00|971.6|960.8|971.6|960.8|971.6|960.8|971.6|960.8|1
1650455780000|2022-04-20 11:56:20|971.8|961|971.9|961.1|971.93|961.13|971.8|961|4
1650455790000|2022-04-20 11:56:30|972.5|961.7|972.55|961.75|972.55|961.75|972.5|961.7|2
1650455800000|2022-04-20 11:56:40|972.3|961.5|972.45|961.65|972.45|961.65|972.3|961.5|2
1650455820000|2022-04-20 11:57:00|972.55|961.75|972.55|961.75|972.55|961.75|972.55|961.75|1
1650455850000|2022-04-20 11:57:30|972.4|961.6|971.84|961.04|972.4|961.6|971.74|960.94|5
1650455870000|2022-04-20 11:57:50|971.94|961.14|971.87|961.07|971.94|961.14|971.87|961.07|2
1650455880000|2022-04-20 11:58:00|971.74|960.94|972.35|961.55|972.35|961.55|971.74|960.94|2
1650455890000|2022-04-20 11:58:10|972.6|961.8|972.6|961.8|972.6|961.8|972.6|961.8|1
1650455910000|2022-04-20 11:58:30|972.7|961.9|973.05|962.25|973.08|962.28|972.7|961.9|7
1650455920000|2022-04-20 11:58:40|973.65|962.85|973.65|962.85|973.65|962.85|973.65|962.85|1
1650455930000|2022-04-20 11:58:50|973.6|962.8|973.6|962.8|973.6|962.8|973.6|962.8|1
1650455940000|2022-04-20 11:59:00|973.35|962.55|973.35|962.55|973.35|962.55|973.35|962.55|1
1650455950000|2022-04-20 11:59:10|973.4|962.6|973.9|963.1|973.9|963.1|973.4|962.6|3
1650455960000|2022-04-20 11:59:20|973.7|962.9|973.7|962.9|973.7|962.9|973.7|962.9|1
1650455970000|2022-04-20 11:59:30|973.6|962.8|973.75|962.95|973.9|963.1|973.6|962.8|3
1650455980000|2022-04-20 11:59:40|973.9|963.1|973.8|963|973.9|963.1|973.8|963|2
1650455990000|2022-04-20 11:59:50|973.7|962.9|972.85|962.05|973.7|962.9|972.85|962.05|7
1650456000000|2022-04-20 12:00:00|972.87|962.07|973.25|962.45|973.25|962.45|972.85|962.05|8
1650456010000|2022-04-20 12:00:10|973.15|962.35|973.2|962.4|973.2|962.4|973.1|962.3|3
1650456020000|2022-04-20 12:00:20|973.75|962.95|973.9|963.1|973.9|963.1|973.45|962.65|3
1650456030000|2022-04-20 12:00:30|973.06|962.26|973.15|962.35|973.2|962.4|973.06|962.26|3
1650456040000|2022-04-20 12:00:40|973.2|962.4|973.06|962.26|973.2|962.4|973|962.2|4
1650456050000|2022-04-20 12:00:50|973.35|962.55|973.9|963.1|973.9|963.1|973.35|962.55|3
1650456060000|2022-04-20 12:01:00|973.65|962.85|974.6|963.8|974.6|963.8|973.65|962.85|5
1650456070000|2022-04-20 12:01:10|974.8|964|974.8|964|974.8|964|974.8|964|1
1650456080000|2022-04-20 12:01:20|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1650456110000|2022-04-20 12:01:50|974.65|963.85|974.9|964.1|974.9|964.1|974.65|963.85|8
1650456120000|2022-04-20 12:02:00|974.8|964|974.8|964|974.9|964.1|974.24|963.44|7
1650456130000|2022-04-20 12:02:10|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1650456200000|2022-04-20 12:03:20|975|964.2|975|964.2|975|964.2|975|964.2|1
1650456230000|2022-04-20 12:03:50|975.1|964.3|974.15|963.35|975.1|964.3|974.15|963.35|3
1650456240000|2022-04-20 12:04:00|974.44|963.64|974.9|964.1|974.9|964.1|974.44|963.64|3
1650456260000|2022-04-20 12:04:20|975|964.2|975|964.2|975|964.2|975|964.2|1
1650456280000|2022-04-20 12:04:40|974.9|964.1|974.9|964.1|974.9|964.1|974.9|964.1|1
1650456290000|2022-04-20 12:04:50|974.88|964.08|974.88|964.08|974.88|964.08|974.88|964.08|1
1650456300000|2022-04-20 12:05:00|975.15|964.35|975.15|964.35|975.15|964.35|975.15|964.35|1
1650456310000|2022-04-20 12:05:10|975.2|964.4|975.2|964.4|975.2|964.4|975.2|964.4|1
1650456330000|2022-04-20 12:05:30|974.9|964.1|974.6|963.8|974.9|964.1|974.6|963.8|3
1650456340000|2022-04-20 12:05:40|975.05|964.25|975.05|964.25|975.05|964.25|974.96|964.16|3
1650456350000|2022-04-20 12:05:50|974.4|963.6|973.4|962.6|974.4|963.6|973.4|962.6|3
1650456360000|2022-04-20 12:06:00|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1650456370000|2022-04-20 12:06:10|972.4|961.6|972.58|961.78|972.58|961.78|972.4|961.6|2
1650456380000|2022-04-20 12:06:20|972.75|961.95|972.4|961.6|972.9|962.1|972.4|961.6|7
1650456390000|2022-04-20 12:06:30|972.65|961.85|971.95|961.15|972.71|961.91|971.95|961.15|5
1650456400000|2022-04-20 12:06:40|971.9|961.1|972.15|961.35|972.4|961.6|971.9|961.1|4
1650456410000|2022-04-20 12:06:50|971.9|961.1|971.62|960.82|971.9|961.1|971.62|960.82|2
1650456420000|2022-04-20 12:07:00|971.65|960.85|971.9|961.1|971.9|961.1|971.65|960.85|2
1650456480000|2022-04-20 12:08:00|971.4|960.6|970.54|959.74|971.4|960.6|969.9|959.1|9
1650456490000|2022-04-20 12:08:10|970.28|959.48|970.8|960|970.8|960|970.28|959.48|6
1650456500000|2022-04-20 12:08:20|970.35|959.55|969.9|959.1|970.7|959.9|969.9|959.1|4
1650456510000|2022-04-20 12:08:30|970.25|959.45|970.25|959.45|970.25|959.45|970.25|959.45|1
1650456520000|2022-04-20 12:08:40|969.9|959.1|969.72|958.92|969.9|959.1|969.72|958.92|4
1650456540000|2022-04-20 12:09:00|969.87|959.07|969.87|959.07|969.87|959.07|969.72|958.92|3
1650456550000|2022-04-20 12:09:10|969.72|958.92|968.9|958.1|969.87|959.07|968.9|958.1|7
1650456560000|2022-04-20 12:09:20|969.16|958.36|969.16|958.36|969.16|958.36|968.9|958.1|3
1650456570000|2022-04-20 12:09:30|968.9|958.1|968.9|958.1|969.06|958.26|968.9|958.1|3
1650456590000|2022-04-20 12:09:50|968.65|957.85|968.4|957.6|968.65|957.85|968.4|957.6|2
1650456600000|2022-04-20 12:10:00|967.9|957.1|967.58|956.78|967.9|957.1|967.58|956.78|2
1650456610000|2022-04-20 12:10:10|967.23|956.43|965.9|955.1|967.23|956.43|965.9|955.1|6
1650456620000|2022-04-20 12:10:20|966.2|955.4|966.65|955.85|966.65|955.85|965.9|955.1|4
1650456630000|2022-04-20 12:10:30|966.9|956.1|967.4|956.6|967.4|956.6|966.9|956.1|4
1650456640000|2022-04-20 12:10:40|967.75|956.95|967.9|957.1|967.9|957.1|967.75|956.95|2
1650456660000|2022-04-20 12:11:00|967.75|956.95|967.75|956.95|967.75|956.95|967.75|956.95|1
1650456670000|2022-04-20 12:11:10|967.65|956.85|967.9|957.1|967.9|957.1|967.65|956.85|2
1650456680000|2022-04-20 12:11:20|967.4|956.6|966.95|956.15|967.4|956.6|966.95|956.15|3
1650456690000|2022-04-20 12:11:30|966.85|956.05|966.85|956.05|966.85|956.05|966.85|956.05|1
1650456700000|2022-04-20 12:11:40|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1650456710000|2022-04-20 12:11:50|966.95|956.15|966.9|956.1|966.95|956.15|966.9|956.1|2
1650456720000|2022-04-20 12:12:00|967.2|956.4|966.9|956.1|967.2|956.4|966.9|956.1|2
1650456730000|2022-04-20 12:12:10|967.6|956.8|967.1|956.3|967.6|956.8|967.1|956.3|2
1650456750000|2022-04-20 12:12:30|966.2|955.4|965.95|955.15|966.2|955.4|965.95|955.15|3
1650456760000|2022-04-20 12:12:40|966.1|955.3|965.9|955.1|966.1|955.3|965.9|955.1|2
1650456770000|2022-04-20 12:12:50|966.05|955.25|966.3|955.5|966.3|955.5|965.9|955.1|4
1650456780000|2022-04-20 12:13:00|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1650456790000|2022-04-20 12:13:10|965.66|954.86|965.05|954.25|965.66|954.86|965.05|954.25|2
1650456800000|2022-04-20 12:13:20|965.09|954.29|965.09|954.29|965.09|954.29|965.09|954.29|1
1650456810000|2022-04-20 12:13:30|965|954.2|965.34|954.54|965.34|954.54|965|954.2|3
1650456820000|2022-04-20 12:13:40|965.59|954.79|965.59|954.79|965.85|955.05|965.59|954.79|4
1650456840000|2022-04-20 12:14:00|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1650456890000|2022-04-20 12:14:50|965.8|955|965.8|955|965.8|955|965.8|955|1
1650456900000|2022-04-20 12:15:00|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1650456920000|2022-04-20 12:15:20|966.21|955.41|966.41|955.61|966.41|955.61|966.21|955.41|2
1650456930000|2022-04-20 12:15:30|966.66|955.86|966.66|955.86|966.66|955.86|966.66|955.86|1
1650456940000|2022-04-20 12:15:40|966.61|955.81|966.66|955.86|966.66|955.86|966.61|955.81|2
1650456960000|2022-04-20 12:16:00|966.71|955.91|966.71|955.91|966.71|955.91|966.71|955.91|1
1650457000000|2022-04-20 12:16:40|966.85|956.05|966.85|956.05|966.85|956.05|966.85|956.05|1
1650457010000|2022-04-20 12:16:50|966.9|956.1|966.9|956.1|966.9|956.1|966.9|956.1|1
1650457020000|2022-04-20 12:17:00|966.85|956.05|966.85|956.05|966.85|956.05|966.85|956.05|1
1650457060000|2022-04-20 12:17:40|966.9|956.1|968.51|957.71|968.51|957.71|966.9|956.1|9
1650457070000|2022-04-20 12:17:50|968.9|958.1|968.9|958.1|968.9|958.1|968.9|958.1|1
1650457120000|2022-04-20 12:18:40|969.3|958.5|969.3|958.5|969.3|958.5|969.3|958.5|1
1650457130000|2022-04-20 12:18:50|969.8|959|969.8|959|969.8|959|969.8|959|1
1650457140000|2022-04-20 12:19:00|969.56|958.76|969.4|958.6|969.56|958.76|969.4|958.6|2
1650457150000|2022-04-20 12:19:10|969.28|958.48|967.9|957.1|969.28|958.48|967.9|957.1|6
1650457190000|2022-04-20 12:19:50|967.71|956.91|966.9|956.1|967.71|956.91|966.74|955.94|8
1650457210000|2022-04-20 12:20:10|967.02|956.22|967.45|956.65|967.45|956.65|966.9|956.1|7
1650457220000|2022-04-20 12:20:20|967.15|956.35|967.15|956.35|967.15|956.35|966.9|956.1|5
1650457240000|2022-04-20 12:20:40|967.7|956.9|967.7|956.9|967.7|956.9|967.7|956.9|1
1650457270000|2022-04-20 12:21:10|967.65|956.85|967.65|956.85|967.65|956.85|967.65|956.85|1
1650457280000|2022-04-20 12:21:20|967.45|956.65|967.45|956.65|967.45|956.65|967.45|956.65|1
1650457300000|2022-04-20 12:21:40|967.65|956.85|967.65|956.85|967.65|956.85|967.65|956.85|1
1650457310000|2022-04-20 12:21:50|967.7|956.9|967.7|956.9|967.7|956.9|967.7|956.9|1
1650457330000|2022-04-20 12:22:10|967.9|957.1|968.9|958.1|968.9|958.1|967.9|957.1|4
1650457360000|2022-04-20 12:22:40|969.03|958.23|969.1|958.3|969.1|958.3|968.9|958.1|3
1650457370000|2022-04-20 12:22:50|968.95|958.15|968.95|958.15|968.95|958.15|968.95|958.15|1
1650457390000|2022-04-20 12:23:10|969.4|958.6|969.9|959.1|969.9|959.1|969.4|958.6|2
1650457400000|2022-04-20 12:23:20|969.8|959|969.8|959|969.8|959|969.8|959|1
1650457410000|2022-04-20 12:23:30|969.9|959.1|970.4|959.6|970.4|959.6|969.9|959.1|4
1650457440000|2022-04-20 12:24:00|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1650457560000|2022-04-20 12:26:00|970.85|960.05|970.85|960.05|970.85|960.05|970.85|960.05|1
1650457570000|2022-04-20 12:26:10|970.4|959.6|970.4|959.6|970.4|959.6|970.4|959.6|1
1650457600000|2022-04-20 12:26:40|970.8|960|970.8|960|970.8|960|970.8|960|1
1650457620000|2022-04-20 12:27:00|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1650457650000|2022-04-20 12:27:30|970.49|959.69|970.49|959.69|970.49|959.69|970.49|959.69|1
1650457660000|2022-04-20 12:27:40|970.4|959.6|970.4|959.6|970.4|959.6|970.4|959.6|1
1650457670000|2022-04-20 12:27:50|969.95|959.15|970.4|959.6|970.4|959.6|969.95|959.15|2
1650457680000|2022-04-20 12:28:00|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1650457720000|2022-04-20 12:28:40|970.62|959.82|970.9|960.1|970.9|960.1|970.62|959.82|4
1650457730000|2022-04-20 12:28:50|970.8|960|970.8|960|970.8|960|970.8|960|1
1650457750000|2022-04-20 12:29:10|970.4|959.6|970.4|959.6|970.4|959.6|970.4|959.6|1
1650457760000|2022-04-20 12:29:20|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1650457820000|2022-04-20 12:30:20|970.3|959.5|969.9|959.1|970.3|959.5|969.9|959.1|5
1650457890000|2022-04-20 12:31:30|969.95|959.15|971.15|960.35|971.15|960.35|969.95|959.15|4
1650457920000|2022-04-20 12:32:00|971.25|960.45|971.06|960.26|971.25|960.45|971.06|960.26|3
1650457930000|2022-04-20 12:32:10|970.95|960.15|970.9|960.1|970.95|960.15|970.9|960.1|2
1650457950000|2022-04-20 12:32:30|971.45|960.65|971|960.2|971.45|960.65|971|960.2|2
1650457960000|2022-04-20 12:32:40|971.11|960.31|971.5|960.7|971.5|960.7|971.11|960.31|3
1650457970000|2022-04-20 12:32:50|971.83|961.03|971.83|961.03|971.83|961.03|971.83|961.03|1
1650458010000|2022-04-20 12:33:30|971.78|960.98|971.1|960.3|971.78|960.98|971.1|960.3|3
1650458040000|2022-04-20 12:34:00|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1650458050000|2022-04-20 12:34:10|970.54|959.74|969.95|959.15|970.54|959.74|969.95|959.15|3
1650458060000|2022-04-20 12:34:20|969.9|959.1|970.15|959.35|970.15|959.35|969.9|959.1|2
1650458070000|2022-04-20 12:34:30|970.32|959.52|970.4|959.6|970.4|959.6|970.32|959.52|2
1650458080000|2022-04-20 12:34:40|970.9|960.1|970.9|960.1|971.2|960.4|970.75|959.95|10
1650458110000|2022-04-20 12:35:10|971.35|960.55|971.35|960.55|971.35|960.55|971.35|960.55|1
1650458130000|2022-04-20 12:35:30|971.4|960.6|971.83|961.03|971.83|961.03|971.4|960.6|2
1650458200000|2022-04-20 12:36:40|971.87|961.07|971.99|961.19|972.25|961.45|971.87|961.07|5
1650458210000|2022-04-20 12:36:50|972.4|961.6|972.9|962.1|972.9|962.1|972.4|961.6|2
1650458220000|2022-04-20 12:37:00|972.6|961.8|972.6|961.8|972.6|961.8|972.6|961.8|1
1650458240000|2022-04-20 12:37:20|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1650458250000|2022-04-20 12:37:30|973.15|962.35|972.9|962.1|973.15|962.35|972.9|962.1|2
1650458260000|2022-04-20 12:37:40|972.65|961.85|972.65|961.85|972.65|961.85|972.65|961.85|1
1650458270000|2022-04-20 12:37:50|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1650458280000|2022-04-20 12:38:00|972.5|961.7|972.5|961.7|972.5|961.7|972.5|961.7|1
1650458300000|2022-04-20 12:38:20|972.6|961.8|972.9|962.1|972.9|962.1|972.6|961.8|2
1650458340000|2022-04-20 12:39:00|972.85|962.05|972.85|962.05|972.85|962.05|972.85|962.05|1
1650458390000|2022-04-20 12:39:50|972.77|961.97|972.9|962.1|972.9|962.1|972.77|961.97|2
1650458400000|2022-04-20 12:40:00|972.71|961.91|972.8|962|972.8|962|972.71|961.91|2
1650458440000|2022-04-20 12:40:40|972.85|962.05|972.85|962.05|972.85|962.05|972.85|962.05|1
1650458450000|2022-04-20 12:40:50|971.9|961.1|972.6|961.8|972.6|961.8|971.9|961.1|6
1650458460000|2022-04-20 12:41:00|972.9|962.1|972.9|962.1|972.9|962.1|972.9|962.1|1
1650458480000|2022-04-20 12:41:20|972.4|961.6|972.4|961.6|972.4|961.6|972.4|961.6|1
1650458490000|2022-04-20 12:41:30|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1650458510000|2022-04-20 12:41:50|971.4|960.6|971.65|960.85|971.65|960.85|971.4|960.6|3
1650458520000|2022-04-20 12:42:00|971.49|960.69|971.4|960.6|971.49|960.69|971.4|960.6|2
1650458530000|2022-04-20 12:42:10|971.9|961.1|971.9|961.1|971.97|961.17|971.9|961.1|3
1650458540000|2022-04-20 12:42:20|971.98|961.18|971.98|961.18|971.98|961.18|971.98|961.18|1
1650458550000|2022-04-20 12:42:30|972.38|961.58|971.98|961.18|972.38|961.58|971.9|961.1|3
1650458560000|2022-04-20 12:42:40|972.38|961.58|971.98|961.18|972.38|961.58|971.9|961.1|6
1650458570000|2022-04-20 12:42:50|972.05|961.25|971.9|961.1|972.05|961.25|971.9|961.1|2
1650458580000|2022-04-20 12:43:00|971.98|961.18|971.98|961.18|972.33|961.53|971.9|961.1|6
1650458600000|2022-04-20 12:43:20|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1650458610000|2022-04-20 12:43:30|971.74|960.94|971.74|960.94|971.74|960.94|971.74|960.94|1
1650458630000|2022-04-20 12:43:50|971.69|960.89|971.69|960.89|971.69|960.89|971.69|960.89|1
1650458640000|2022-04-20 12:44:00|971.63|960.83|971.69|960.89|971.69|960.89|971.63|960.83|2
1650458660000|2022-04-20 12:44:20|971.24|960.44|971.24|960.44|971.35|960.55|971.24|960.44|3
1650458670000|2022-04-20 12:44:30|970.9|960.1|971.07|960.27|971.07|960.27|970.9|960.1|2
1650458680000|2022-04-20 12:44:40|971.24|960.44|971.24|960.44|971.24|960.44|971.24|960.44|1
1650458690000|2022-04-20 12:44:50|970.9|960.1|970.4|959.6|970.9|960.1|970.4|959.6|2
1650458700000|2022-04-20 12:45:00|970.69|959.89|970.4|959.6|970.75|959.95|970.4|959.6|3
1650458710000|2022-04-20 12:45:10|970.9|960.1|971.05|960.25|971.24|960.44|970.9|960.1|3
1650458720000|2022-04-20 12:45:20|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1650458750000|2022-04-20 12:45:50|970.54|959.74|970.68|959.88|970.9|960.1|970.54|959.74|3
1650458760000|2022-04-20 12:46:00|971.55|960.75|971.55|960.75|971.55|960.75|971.55|960.75|1
1650458780000|2022-04-20 12:46:20|971.74|960.94|971.74|960.94|971.74|960.94|971.74|960.94|1
1650458810000|2022-04-20 12:46:50|971.9|961.1|971.9|961.1|971.9|961.1|971.9|961.1|1
1650458870000|2022-04-20 12:47:50|971.57|960.77|971.57|960.77|971.57|960.77|971.57|960.77|1
1650458880000|2022-04-20 12:48:00|971.4|960.6|971.4|960.6|971.4|960.6|971.4|960.6|1
1650458890000|2022-04-20 12:48:10|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1650458920000|2022-04-20 12:48:40|970.85|960.05|970.85|960.05|970.85|960.05|970.85|960.05|1
1650458960000|2022-04-20 12:49:20|970.9|960.1|970.9|960.1|970.9|960.1|970.9|960.1|1
1650459010000|2022-04-20 12:50:10|971.02|960.22|971.59|960.79|971.59|960.79|971.02|960.22|3
1650459040000|2022-04-20 12:50:40|971.9|961.1|972.15|961.35|972.15|961.35|971.9|961.1|2
1650459050000|2022-04-20 12:50:50|972.25|961.45|972.25|961.45|972.25|961.45|972.25|961.45|1
1650459060000|2022-04-20 12:51:00|972.4|961.6|972.25|961.45|972.4|961.6|972.25|961.45|2
1650459070000|2022-04-20 12:51:10|971.9|961.1|971.75|960.95|971.9|961.1|971.75|960.95|2
1650459090000|2022-04-20 12:51:30|971.65|960.85|971.65|960.85|971.65|960.85|971.65|960.85|1
1650459120000|2022-04-20 12:52:00|971.59|960.79|971.59|960.79|971.59|960.79|971.59|960.79|1
1650459180000|2022-04-20 12:53:00|971.7|960.9|971.7|960.9|971.7|960.9|971.7|960.9|1
1650459190000|2022-04-20 12:53:10|971.8|961|971.9|961.1|971.9|961.1|971.8|961|2
1650459230000|2022-04-20 12:53:50|971.55|960.75|971.9|961.1|971.9|961.1|971.55|960.75|2
1650459360000|2022-04-20 12:56:00|972.55|961.75|971.9|961.1|972.55|961.75|971.9|961.1|5
1650459370000|2022-04-20 12:56:10|971.7|960.9|971.9|961.1|971.9|961.1|971.7|960.9|2
1650459380000|2022-04-20 12:56:20|971.75|960.95|971.75|960.95|971.75|960.95|971.75|960.95|1
1650459390000|2022-04-20 12:56:30|971.7|960.9|971.7|960.9|971.7|960.9|971.7|960.9|1
1650459420000|2022-04-20 12:57:00|971.65|960.85|971.65|960.85|971.65|960.85|971.65|960.85|1
1650459450000|2022-04-20 12:57:30|971.6|960.8|971.9|961.1|971.9|961.1|971.6|960.8|2
1650459460000|2022-04-20 12:57:40|972.4|961.6|971.9|961.1|972.4|961.6|971.9|961.1|2
1650459470000|2022-04-20 12:57:50|971.95|961.15|971.95|961.15|971.95|961.15|971.95|961.15|1
1650459490000|2022-04-20 12:58:10|972.5|961.7|972.5|961.7|972.5|961.7|972.5|961.7|1
1650459510000|2022-04-20 12:58:30|972.35|961.55|972.35|961.55|972.35|961.55|972.35|961.55|1
1650459530000|2022-04-20 12:58:50|972.8|962|972.9|962.1|972.9|962.1|972.8|962|2
1650459560000|2022-04-20 12:59:20|972.79|961.99|972.1|961.3|972.79|961.99|972.1|961.3|3
1650459620000|2022-04-20 13:00:20|972.11|961.31|972.11|961.31|972.11|961.31|972.11|961.31|1
1650459630000|2022-04-20 13:00:30|972.14|961.34|972.85|962.05|972.9|962.1|972.14|961.34|6
1650459640000|2022-04-20 13:00:40|972.6|961.8|972.6|961.8|972.6|961.8|972.6|961.8|1
1650459650000|2022-04-20 13:00:50|972.8|962|972.8|962|972.8|962|972.8|962|1
1650459660000|2022-04-20 13:01:00|972.63|961.83|972.1|961.3|972.63|961.83|972.1|961.3|4
1650459690000|2022-04-20 13:01:30|972.13|961.33|972.1|961.3|972.13|961.33|972.1|961.3|2
1650459700000|2022-04-20 13:01:40|972.15|961.35|971.94|961.14|972.6|961.8|971.94|961.14|7
1650459710000|2022-04-20 13:01:50|971.9|961.1|971.2|960.4|971.9|961.1|971.2|960.4|2
1650459720000|2022-04-20 13:02:00|971.1|960.3|971.1|960.3|971.1|960.3|971.1|960.3|1
1650459730000|2022-04-20 13:02:10|970.9|960.1|969.95|959.15|970.9|960.1|969.95|959.15|5
1650459740000|2022-04-20 13:02:20|969.8|959|969.8|959|969.8|959|969.8|959|1
1650459760000|2022-04-20 13:02:40|969.75|958.95|969.75|958.95|969.75|958.95|969.75|958.95|1
1650459770000|2022-04-20 13:02:50|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1650459780000|2022-04-20 13:03:00|969.7|958.9|969.7|958.9|969.7|958.9|969.7|958.9|1
1650459790000|2022-04-20 13:03:10|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1650459800000|2022-04-20 13:03:20|969.85|959.05|969.85|959.05|969.85|959.05|969.85|959.05|1
1650459830000|2022-04-20 13:03:50|969.62|958.82|969.62|958.82|969.62|958.82|969.62|958.82|1
1650459840000|2022-04-20 13:04:00|969.57|958.77|969.8|959|969.81|959.01|969.57|958.77|6
1650459850000|2022-04-20 13:04:10|969.9|959.1|969.9|959.1|969.9|959.1|969.9|959.1|1
1650459890000|2022-04-20 13:04:50|969.74|958.94|969.74|958.94|969.74|958.94|969.74|958.94|1
1650459900000|2022-04-20 13:05:00|969.58|958.78|968.9|958.1|969.58|958.78|968.9|958.1|3
1650459910000|2022-04-20 13:05:10|967.9|957.1|968.85|958.05|968.9|958.1|967.9|957.1|6
1650459940000|2022-04-20 13:05:40|968.8|958|968.8|958|968.8|958|968.8|958|1
1650459950000|2022-04-20 13:05:50|968.85|958.05|968.4|957.6|968.85|958.05|968.4|957.6|2
1650459960000|2022-04-20 13:06:00|967.9|957.1|967.28|956.48|967.9|957.1|967.28|956.48|8
1650459970000|2022-04-20 13:06:10|966.9|956.1|966.91|956.11|967.65|956.85|966.9|956.1|10
1650459980000|2022-04-20 13:06:20|966.93|956.13|966.93|956.13|966.93|956.13|966.93|956.13|1
1650459990000|2022-04-20 13:06:30|966.91|956.11|967.08|956.28|967.08|956.28|966.91|956.11|2
1650460000000|2022-04-20 13:06:40|967.25|956.45|967.25|956.45|967.25|956.45|967.25|956.45|1
1650460010000|2022-04-20 13:06:50|967.65|956.85|967.65|956.85|967.65|956.85|967.65|956.85|1
1650460030000|2022-04-20 13:07:10|967.6|956.8|967.9|957.1|967.9|957.1|967.6|956.8|2
1650460190000|2022-04-20 13:09:50|967.7|956.9|967.7|956.9|967.7|956.9|967.7|956.9|1
1650460210000|2022-04-20 13:10:10|967.8|957|967.8|957|967.8|957|967.8|957|1
1650460240000|2022-04-20 13:10:40|967.57|956.77|967.75|956.95|967.75|956.95|967.57|956.77|2
1650460250000|2022-04-20 13:10:50|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1650460260000|2022-04-20 13:11:00|967.8|957|967.8|957|967.8|957|967.8|957|1
1650460270000|2022-04-20 13:11:10|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1650460320000|2022-04-20 13:12:00|967.85|957.05|967.85|957.05|967.85|957.05|967.85|957.05|1
1650460350000|2022-04-20 13:12:30|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1650460460000|2022-04-20 13:14:20|967.85|957.05|967.57|956.77|967.85|957.05|967.57|956.77|3
1650460470000|2022-04-20 13:14:30|967.07|956.27|967.15|956.35|967.15|956.35|967.07|956.27|2
1650460490000|2022-04-20 13:14:50|967.65|956.85|967.65|956.85|967.65|956.85|967.65|956.85|1
1650460500000|2022-04-20 13:15:00|967.9|957.1|967.9|957.1|967.9|957.1|967.9|957.1|1
1650460520000|2022-04-20 13:15:20|967.75|956.95|967.75|956.95|967.75|956.95|967.75|956.95|1
1650460540000|2022-04-20 13:15:40|967.65|956.85|967.65|956.85|967.65|956.85|967.65|956.85|1
1650460560000|2022-04-20 13:16:00|967.58|956.78|967.3|956.5|967.65|956.85|967.3|956.5|4
1650460600000|2022-04-20 13:16:40|966.7|955.9|966.6|955.8|966.7|955.9|966.6|955.8|2
1650460610000|2022-04-20 13:16:50|966.64|955.84|966.64|955.84|966.65|955.85|966.64|955.84|3
1650460620000|2022-04-20 13:17:00|966.1|955.3|965.9|955.1|966.1|955.3|965.9|955.1|2
1650460640000|2022-04-20 13:17:20|965.99|955.19|965.9|955.1|966.45|955.65|965.88|955.08|4
1650460650000|2022-04-20 13:17:30|966.1|955.3|965.9|955.1|966.28|955.48|965.9|955.1|3
1650460660000|2022-04-20 13:17:40|965.87|955.07|965.89|955.09|965.89|955.09|965.87|955.07|2
1650460680000|2022-04-20 13:18:00|965.87|955.07|965.87|955.07|965.87|955.07|965.87|955.07|1
1650460720000|2022-04-20 13:18:40|965.68|954.88|965.68|954.88|965.68|954.88|965.68|954.88|1
1650460730000|2022-04-20 13:18:50|965.57|954.77|965.57|954.77|965.57|954.77|965.57|954.77|1
1650460740000|2022-04-20 13:19:00|965.4|954.6|965.4|954.6|965.4|954.6|965.4|954.6|1
1650460760000|2022-04-20 13:19:20|965.55|954.75|965.55|954.75|965.55|954.75|965.55|954.75|1
1650460770000|2022-04-20 13:19:30|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1650460790000|2022-04-20 13:19:50|966.25|955.45|966.4|955.6|966.5|955.7|966.25|955.45|4
1650460800000|2022-04-20 13:20:00|966.03|955.23|965.75|954.95|966.03|955.23|965.75|954.95|5
1650460810000|2022-04-20 13:20:10|966.45|955.65|966.45|955.65|966.45|955.65|966.45|955.65|1
1650460830000|2022-04-20 13:20:30|966.85|956.05|966.9|956.1|966.9|956.1|966.85|956.05|2
1650460870000|2022-04-20 13:21:10|966.4|955.6|966.4|955.6|966.4|955.6|965.9|955.1|4
1650460880000|2022-04-20 13:21:20|966.65|955.85|966.4|955.6|966.65|955.85|966.05|955.25|5
1650460920000|2022-04-20 13:22:00|966.8|956|965.9|955.1|966.8|956|965.9|955.1|4
1650460940000|2022-04-20 13:22:20|965.79|954.99|965.79|954.99|965.79|954.99|965.79|954.99|1
1650460950000|2022-04-20 13:22:30|965.65|954.85|965.79|954.99|965.79|954.99|965.65|954.85|2
1650460960000|2022-04-20 13:22:40|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1650461000000|2022-04-20 13:23:20|965.82|955.02|965.77|954.97|965.82|955.02|965.37|954.57|3
1650461070000|2022-04-20 13:24:30|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1650461090000|2022-04-20 13:24:50|966.15|955.35|965.9|955.1|966.15|955.35|965.9|955.1|4
1650461110000|2022-04-20 13:25:10|966|955.2|966.3|955.5|966.3|955.5|965.9|955.1|3
1650461120000|2022-04-20 13:25:20|965.9|955.1|965.9|955.1|965.9|955.1|965.9|955.1|1
1650461140000|2022-04-20 13:25:40|966.08|955.28|965.9|955.1|966.25|955.45|965.9|955.1|4
1650461150000|2022-04-20 13:25:50|966.3|955.5|965.9|955.1|966.3|955.5|965.9|955.1|3
1650461240000|2022-04-20 13:27:20|965.8|955|965.09|954.29|965.9|955.1|965.09|954.29|8
1650461250000|2022-04-20 13:27:30|964.94|954.14|965.09|954.29|965.09|954.29|964.9|954.1|4
1650461260000|2022-04-20 13:27:40|965|954.2|965|954.2|965|954.2|965|954.2|1
1650461280000|2022-04-20 13:28:00|964.9|954.1|964.9|954.1|964.9|954.1|964.9|954.1|1
1650461290000|2022-04-20 13:28:10|965.4|954.6|964.9|954.1|965.4|954.6|964.9|954.1|6
1650461310000|2022-04-20 13:28:30|964.8|954|964.8|954|964.8|954|964.49|953.69|3
1650461320000|2022-04-20 13:28:40|964.4|953.6|963.9|953.1|964.4|953.6|963.9|953.1|2
1650461330000|2022-04-20 13:28:50|963.53|952.73|962.9|952.1|963.65|952.85|962.9|952.1|10
1650461410000|2022-04-20 13:30:10|963.28|952.48|963.4|952.6|963.4|952.6|963.28|952.48|2
1650461420000|2022-04-20 13:30:20|963.3|952.5|962.9|952.1|963.3|952.5|962.9|952.1|3
1650461430000|2022-04-20 13:30:30|962.8|952|962.8|952|962.8|952|962.8|952|1
1650461440000|2022-04-20 13:30:40|962.85|952.05|962.9|952.1|962.9|952.1|962.85|952.05|2
1650461450000|2022-04-20 13:30:50|963.4|952.6|963.4|952.6|963.4|952.6|963.4|952.6|1
1650461470000|2022-04-20 13:31:10|963.9|953.1|964.9|954.1|964.9|954.1|963.9|953.1|5
1650461480000|2022-04-20 13:31:20|965.3|954.5|965.3|954.5|965.3|954.5|965.3|954.5|1
1650461490000|2022-04-20 13:31:30|965.07|954.27|965.4|954.6|965.4|954.6|964.9|954.1|5
1650461500000|2022-04-20 13:31:40|965.3|954.5|965.4|954.6|965.52|954.72|965.3|954.5|3
1650461510000|2022-04-20 13:31:50|965.9|955.1|964.9|954.1|965.9|955.1|964.9|954.1|4
1650461550000|2022-04-20 13:32:30|964.48|953.68|963.97|953.17|964.48|953.68|963.97|953.17|3
1650461560000|2022-04-20 13:32:40|963.9|953.1|963.9|953.1|963.9|953.1|963.85|953.05|3
1650461570000|2022-04-20 13:32:50|963.65|952.85|962.71|951.91|963.8|953|962.71|951.91|8
1650461580000|2022-04-20 13:33:00|962.23|951.43|962.71|951.91|962.71|951.91|962.18|951.38|6
1650461590000|2022-04-20 13:33:10|962.61|951.81|962.71|951.91|962.73|951.93|962.61|951.81|3
1650461600000|2022-04-20 13:33:20|962.61|951.81|961.05|950.25|962.61|951.81|961.05|950.25|6
1650461640000|2022-04-20 13:34:00|960.57|949.77|959.15|948.35|960.57|949.77|959.15|948.35|6
1650461650000|2022-04-20 13:34:10|959|948.2|959.1|948.3|959.3|948.5|959|948.2|5
1650461660000|2022-04-20 13:34:20|959|948.2|956.9|946.1|959|948.2|956.9|946.1|7
1650461670000|2022-04-20 13:34:30|956.1|945.3|955.4|944.6|956.4|945.6|955.4|944.6|4
1650461680000|2022-04-20 13:34:40|955.9|945.1|956.16|945.36|956.16|945.36|955.25|944.45|7
1650461690000|2022-04-20 13:34:50|956.35|945.55|956.21|945.41|956.35|945.55|956.16|945.36|3
1650461700000|2022-04-20 13:35:00|956.16|945.36|956.6|945.8|956.6|945.8|956.16|945.36|4
1650461710000|2022-04-20 13:35:10|956.65|945.85|956.65|945.85|956.65|945.85|956.65|945.85|1
1650461720000|2022-04-20 13:35:20|956.5|945.7|956.21|945.41|956.65|945.85|956.21|945.41|6
1650461730000|2022-04-20 13:35:30|956.05|945.25|955.2|944.4|956.05|945.25|955.2|944.4|4
1650461740000|2022-04-20 13:35:40|955|944.2|954.9|944.1|955|944.2|954.9|944.1|2
1650461750000|2022-04-20 13:35:50|954.4|943.6|953.9|943.1|954.4|943.6|953.85|943.05|4
1650461760000|2022-04-20 13:36:00|953.65|942.85|953.9|943.1|953.9|943.1|953.65|942.85|2
1650461770000|2022-04-20 13:36:10|953.99|943.19|953.9|943.1|954.32|943.52|953.9|943.1|8
1650461780000|2022-04-20 13:36:20|953.78|942.98|954.55|943.75|954.55|943.75|953.28|942.48|8
1650461790000|2022-04-20 13:36:30|954.4|943.6|953.9|943.1|954.4|943.6|953.9|943.1|4
1650461800000|2022-04-20 13:36:40|954.15|943.35|953.9|943.1|954.15|943.35|953.9|943.1|12
1650461810000|2022-04-20 13:36:50|954.4|943.6|954.4|943.6|954.4|943.6|954.3|943.5|3
1650461820000|2022-04-20 13:37:00|954.85|944.05|954.9|944.1|954.9|944.1|954.85|944.05|2
1650461830000|2022-04-20 13:37:10|955.15|944.35|955.4|944.6|955.4|944.6|955.15|944.35|2
1650461840000|2022-04-20 13:37:20|955.75|944.95|955.75|944.95|955.75|944.95|955.75|944.95|1
1650461850000|2022-04-20 13:37:30|955.85|945.05|955.4|944.6|955.85|945.05|955.4|944.6|2
1650461860000|2022-04-20 13:37:40|955.65|944.85|955.9|945.1|955.9|945.1|954.9|944.1|12
1650461870000|2022-04-20 13:37:50|956.4|945.6|955.9|945.1|956.4|945.6|955.9|945.1|3
1650461890000|2022-04-20 13:38:10|955.73|944.93|955.4|944.6|955.9|945.1|955.4|944.6|3
1650461900000|2022-04-20 13:38:20|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650461910000|2022-04-20 13:38:30|955.4|944.6|955.75|944.95|955.75|944.95|955.4|944.6|2
1650461920000|2022-04-20 13:38:40|955.4|944.6|954.9|944.1|955.4|944.6|954.9|944.1|3
1650461950000|2022-04-20 13:39:10|955.28|944.48|955.28|944.48|955.28|944.48|954.9|944.1|15
1650461960000|2022-04-20 13:39:20|954.9|944.1|955.75|944.95|955.75|944.95|954.9|944.1|10
1650461970000|2022-04-20 13:39:30|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650461980000|2022-04-20 13:39:40|956.15|945.35|955.9|945.1|956.15|945.35|955.9|945.1|2
1650462000000|2022-04-20 13:40:00|955.65|944.85|955.4|944.6|955.9|945.1|955.4|944.6|3
1650462010000|2022-04-20 13:40:10|954.85|944.05|954.85|944.05|954.85|944.05|954.85|944.05|1
1650462020000|2022-04-20 13:40:20|954.8|944|953.95|943.15|954.8|944|953.95|943.15|4
1650462030000|2022-04-20 13:40:30|953.85|943.05|953.85|943.05|953.85|943.05|953.85|943.05|1
1650462050000|2022-04-20 13:40:50|953.78|942.98|953.78|942.98|953.78|942.98|953.78|942.98|1
1650462070000|2022-04-20 13:41:10|953.85|943.05|953.85|943.05|953.85|943.05|953.85|943.05|1
1650462100000|2022-04-20 13:41:40|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650462110000|2022-04-20 13:41:50|953.85|943.05|953.68|942.88|953.85|943.05|953.68|942.88|3
1650462120000|2022-04-20 13:42:00|953.66|942.86|953.28|942.48|953.66|942.86|953.28|942.48|2
1650462130000|2022-04-20 13:42:10|952.9|942.1|952.4|941.6|952.9|942.1|952.4|941.6|4
1650462140000|2022-04-20 13:42:20|951.9|941.1|951.4|940.6|951.9|941.1|951.25|940.45|3
1650462150000|2022-04-20 13:42:30|951|940.2|950.9|940.1|951|940.2|950.9|940.1|2
1650462160000|2022-04-20 13:42:40|951.4|940.6|950.76|939.96|951.4|940.6|950.76|939.96|6
1650462170000|2022-04-20 13:42:50|950.57|939.77|948.85|938.05|950.57|939.77|948.85|938.05|5
1650462180000|2022-04-20 13:43:00|948.1|937.3|945.72|934.92|948.1|937.3|945.72|934.92|12
1650462190000|2022-04-20 13:43:10|945.63|934.83|943.41|932.61|945.63|934.83|943.41|932.61|7
1650462200000|2022-04-20 13:43:20|943.26|932.46|944.26|933.46|944.26|933.46|943.26|932.46|4
1650462210000|2022-04-20 13:43:30|943.91|933.11|945.75|934.95|945.75|934.95|943.91|933.11|12
1650462220000|2022-04-20 13:43:40|945.8|935|945.8|935|945.8|935|945.02|934.22|5
1650462230000|2022-04-20 13:43:50|945.9|935.1|946.6|935.8|946.9|936.1|945.9|935.1|7
1650462240000|2022-04-20 13:44:00|946.86|936.06|946.6|935.8|946.86|936.06|946.6|935.8|4
1650462250000|2022-04-20 13:44:10|946.85|936.05|946.85|936.05|946.85|936.05|946.85|936.05|1
1650462260000|2022-04-20 13:44:20|946.9|936.1|947.05|936.25|947.05|936.25|946.88|936.08|3
1650462270000|2022-04-20 13:44:30|947.3|936.5|948.25|937.45|948.25|937.45|947.3|936.5|5
1650462280000|2022-04-20 13:44:40|948.23|937.43|949.23|938.43|949.23|938.43|948.04|937.24|10
1650462290000|2022-04-20 13:44:50|949.24|938.44|949.4|938.6|949.8|939|949.24|938.44|5
1650462300000|2022-04-20 13:45:00|949.23|938.43|949.23|938.43|949.23|938.43|949.23|938.43|1
1650462310000|2022-04-20 13:45:10|949|938.2|948.9|938.1|949|938.2|948.55|937.75|4
1650462330000|2022-04-20 13:45:30|949.13|938.33|948.9|938.1|949.13|938.33|948.9|938.1|2
1650462340000|2022-04-20 13:45:40|949.1|938.3|949.7|938.9|949.7|938.9|949.1|938.3|5
1650462350000|2022-04-20 13:45:50|949.85|939.05|948.9|938.1|949.85|939.05|948.9|938.1|7
1650462360000|2022-04-20 13:46:00|948.75|937.95|948.25|937.45|948.75|937.95|948.25|937.45|2
1650462370000|2022-04-20 13:46:10|948.15|937.35|947.46|936.66|948.15|937.35|947.46|936.66|5
1650462380000|2022-04-20 13:46:20|947.05|936.25|947.05|936.25|947.05|936.25|947.05|936.25|1
1650462390000|2022-04-20 13:46:30|946.9|936.1|945.6|934.8|946.9|936.1|945.6|934.8|9
1650462400000|2022-04-20 13:46:40|945.4|934.6|944.74|933.94|945.4|934.6|944.74|933.94|7
1650462410000|2022-04-20 13:46:50|944.52|933.72|944.88|934.08|944.88|934.08|944.02|933.22|5
1650462420000|2022-04-20 13:47:00|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1650462430000|2022-04-20 13:47:10|944.83|934.03|944.9|934.1|944.9|934.1|944.77|933.97|3
1650462440000|2022-04-20 13:47:20|944.79|933.99|944.74|933.94|944.9|934.1|944.74|933.94|5
1650462450000|2022-04-20 13:47:30|944.29|933.49|944.04|933.24|944.29|933.49|944.04|933.24|3
1650462460000|2022-04-20 13:47:40|944.26|933.46|945.17|934.37|945.29|934.49|944.26|933.46|7
1650462470000|2022-04-20 13:47:50|945.12|934.32|946.9|936.1|946.9|936.1|944.9|934.1|13
1650462480000|2022-04-20 13:48:00|946.8|936|946.9|936.1|946.9|936.1|946.74|935.94|4
1650462490000|2022-04-20 13:48:10|946.97|936.17|946.97|936.17|947.15|936.35|946.96|936.16|4
1650462500000|2022-04-20 13:48:20|946.72|935.92|946.63|935.83|946.93|936.13|946.63|935.83|6
1650462510000|2022-04-20 13:48:30|946.77|935.97|946.9|936.1|946.9|936.1|946.63|935.83|7
1650462530000|2022-04-20 13:48:50|946.87|936.07|946.9|936.1|946.9|936.1|946.87|936.07|4
1650462540000|2022-04-20 13:49:00|946.86|936.06|946.04|935.24|946.86|936.06|945.9|935.1|10
1650462550000|2022-04-20 13:49:10|946.2|935.4|946.9|936.1|946.9|936.1|946.2|935.4|4
1650462560000|2022-04-20 13:49:20|947.1|936.3|947.1|936.3|947.1|936.3|947.1|936.3|1
1650462570000|2022-04-20 13:49:30|947.02|936.22|946.9|936.1|947.02|936.22|946.9|936.1|5
1650462580000|2022-04-20 13:49:40|946.83|936.03|946.4|935.6|946.83|936.03|946.39|935.59|4
1650462590000|2022-04-20 13:49:50|946.05|935.25|945.94|935.14|946.05|935.25|945.9|935.1|3
1650462600000|2022-04-20 13:50:00|945.95|935.15|945.95|935.15|945.95|935.15|945.9|935.1|3
1650462610000|2022-04-20 13:50:10|946.2|935.4|946.69|935.89|946.69|935.89|946.2|935.4|2
1650462620000|2022-04-20 13:50:20|947.15|936.35|947.9|937.1|947.9|937.1|947.15|936.35|5
1650462650000|2022-04-20 13:50:50|948.08|937.28|948.09|937.29|948.09|937.29|948.08|937.28|6
1650462660000|2022-04-20 13:51:00|948.07|937.27|948.07|937.27|948.08|937.28|948.07|937.27|3
1650462670000|2022-04-20 13:51:10|947.89|937.09|947.28|936.48|947.89|937.09|947.28|936.48|4
1650462680000|2022-04-20 13:51:20|947.5|936.7|947.49|936.69|947.5|936.7|947.28|936.48|3
1650462690000|2022-04-20 13:51:30|947.84|937.04|947.58|936.78|947.84|937.04|947.44|936.64|5
1650462700000|2022-04-20 13:51:40|947.78|936.98|947.81|937.01|947.81|937.01|947.58|936.78|3
1650462720000|2022-04-20 13:52:00|947.7|936.9|946.9|936.1|947.7|936.9|946.9|936.1|3
1650462730000|2022-04-20 13:52:10|946.95|936.15|946.05|935.25|946.95|936.15|946.05|935.25|3
1650462740000|2022-04-20 13:52:20|945.9|935.1|945.56|934.76|945.9|935.1|945.35|934.55|5
1650462750000|2022-04-20 13:52:30|945.57|934.77|945.87|935.07|945.9|935.1|945.57|934.77|7
1650462770000|2022-04-20 13:52:50|945.52|934.72|945.88|935.08|945.9|935.1|945.52|934.72|8
1650462780000|2022-04-20 13:53:00|945.9|935.1|945.88|935.08|945.9|935.1|945.88|935.08|4
1650462790000|2022-04-20 13:53:10|945.3|934.5|945.3|934.5|945.3|934.5|945.3|934.5|1
1650462810000|2022-04-20 13:53:30|945.7|934.9|945.3|934.5|945.7|934.9|945.3|934.5|4
1650462820000|2022-04-20 13:53:40|945.25|934.45|945.9|935.1|945.9|935.1|945.25|934.45|5
1650462840000|2022-04-20 13:54:00|946.13|935.33|946.02|935.22|946.23|935.43|946.02|935.22|3
1650462850000|2022-04-20 13:54:10|945.98|935.18|944.92|934.12|945.98|935.18|944.91|934.11|16
1650462860000|2022-04-20 13:54:20|944.91|934.11|944.02|933.22|944.93|934.13|944.02|933.22|9
1650462870000|2022-04-20 13:54:30|943.93|933.13|944.11|933.31|944.35|933.55|943.79|932.99|8
1650462880000|2022-04-20 13:54:40|944.02|933.22|944.05|933.25|944.1|933.3|944.02|933.22|7
1650462890000|2022-04-20 13:54:50|944.1|933.3|944.52|933.72|944.52|933.72|944.02|933.22|6
1650462900000|2022-04-20 13:55:00|944.53|933.73|944.1|933.3|944.6|933.8|944.1|933.3|4
1650462910000|2022-04-20 13:55:10|944.45|933.65|944.7|933.9|944.7|933.9|943.95|933.15|6
1650462920000|2022-04-20 13:55:20|944.6|933.8|944.76|933.96|944.76|933.96|944.6|933.8|2
1650462930000|2022-04-20 13:55:30|944.9|934.1|945.3|934.5|945.6|934.8|944.9|934.1|8
1650462940000|2022-04-20 13:55:40|945.6|934.8|945.1|934.3|945.6|934.8|945.1|934.3|2
1650462960000|2022-04-20 13:56:00|945.35|934.55|946.02|935.22|946.15|935.35|945.35|934.55|7
1650462970000|2022-04-20 13:56:10|946.8|936|947.9|937.1|947.9|937.1|946.8|936|5
1650462980000|2022-04-20 13:56:20|947.79|936.99|947.66|936.86|947.79|936.99|947.66|936.86|4
1650462990000|2022-04-20 13:56:30|947.67|936.87|948.9|938.1|948.9|938.1|947.66|936.86|6
1650463020000|2022-04-20 13:57:00|948.65|937.85|948.65|937.85|948.65|937.85|948.65|937.85|1
1650463040000|2022-04-20 13:57:20|947.99|937.19|947.99|937.19|947.99|937.19|947.99|937.19|1
1650463060000|2022-04-20 13:57:40|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1650463080000|2022-04-20 13:58:00|947.05|936.25|947.99|937.19|947.99|937.19|947.05|936.25|5
1650463090000|2022-04-20 13:58:10|948.18|937.38|948.65|937.85|948.65|937.85|948.09|937.29|7
1650463110000|2022-04-20 13:58:30|948.52|937.72|948.3|937.5|948.55|937.75|948.3|937.5|4
1650463120000|2022-04-20 13:58:40|948.55|937.75|948.55|937.75|948.55|937.75|948.55|937.75|1
1650463130000|2022-04-20 13:58:50|948.93|938.13|949.29|938.49|949.29|938.49|948.93|938.13|3
1650463140000|2022-04-20 13:59:00|949.54|938.74|950.05|939.25|950.05|939.25|949.54|938.74|3
1650463150000|2022-04-20 13:59:10|949.95|939.15|949.95|939.15|949.95|939.15|949.95|939.15|1
1650463160000|2022-04-20 13:59:20|950.05|939.25|950.05|939.25|950.05|939.25|950.05|939.25|1
1650463190000|2022-04-20 13:59:50|950.31|939.51|950.4|939.6|950.4|939.6|950.31|939.51|2
1650463200000|2022-04-20 14:00:00|950.05|939.25|949.1|938.3|950.05|939.25|949.1|938.3|8
1650463210000|2022-04-20 14:00:10|949.3|938.5|949.3|938.5|949.3|938.5|949.3|938.5|1
1650463220000|2022-04-20 14:00:20|949.25|938.45|949.9|939.1|949.9|939.1|949.25|938.45|3
1650463230000|2022-04-20 14:00:30|949.91|939.11|949.93|939.13|949.93|939.13|949.66|938.86|5
1650463260000|2022-04-20 14:01:00|949.91|939.11|949.93|939.13|949.93|939.13|949.91|939.11|2
1650463300000|2022-04-20 14:01:40|949.2|938.4|949.2|938.4|949.2|938.4|949.2|938.4|1
1650463310000|2022-04-20 14:01:50|949.05|938.25|949.2|938.4|949.2|938.4|948.9|938.1|3
1650463320000|2022-04-20 14:02:00|948.9|938.1|948.56|937.76|948.9|938.1|948.4|937.6|3
1650463330000|2022-04-20 14:02:10|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1650463350000|2022-04-20 14:02:30|948.76|937.96|948.67|937.87|948.9|938.1|948.67|937.87|4
1650463360000|2022-04-20 14:02:40|948.17|937.37|947.86|937.06|948.17|937.37|947.86|937.06|3
1650463370000|2022-04-20 14:02:50|947.81|937.01|947.46|936.66|947.81|937.01|947.46|936.66|2
1650463380000|2022-04-20 14:03:00|947.41|936.61|947.25|936.45|947.41|936.61|947.25|936.45|2
1650463390000|2022-04-20 14:03:10|947.05|936.25|946.75|935.95|947.15|936.35|946.75|935.95|4
1650463400000|2022-04-20 14:03:20|946.5|935.7|946.93|936.13|946.93|936.13|946.14|935.34|8
1650463410000|2022-04-20 14:03:30|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650463460000|2022-04-20 14:04:20|947.4|936.6|947.9|937.1|947.9|937.1|947.29|936.49|3
1650463480000|2022-04-20 14:04:40|947.4|936.6|947.4|936.6|947.4|936.6|947.4|936.6|1
1650463500000|2022-04-20 14:05:00|947.45|936.65|947.45|936.65|947.45|936.65|947.45|936.65|1
1650463510000|2022-04-20 14:05:10|947.4|936.6|947.4|936.6|947.4|936.6|947.4|936.6|1
1650463550000|2022-04-20 14:05:50|946.92|936.12|946.92|936.12|946.92|936.12|946.92|936.12|1
1650463560000|2022-04-20 14:06:00|946.93|936.13|946.5|935.7|946.93|936.13|946.5|935.7|4
1650463590000|2022-04-20 14:06:30|946.25|935.45|946.25|935.45|946.25|935.45|946.25|935.45|1
1650463600000|2022-04-20 14:06:40|946.2|935.4|946.2|935.4|946.2|935.4|946.2|935.4|1
1650463610000|2022-04-20 14:06:50|945.95|935.15|944.9|934.1|945.95|935.15|944.9|934.1|4
1650463620000|2022-04-20 14:07:00|944.25|933.45|944.38|933.58|944.38|933.58|943.98|933.18|3
1650463630000|2022-04-20 14:07:10|943.98|933.18|944.03|933.23|944.38|933.58|943.98|933.18|11
1650463640000|2022-04-20 14:07:20|943.98|933.18|943.98|933.18|943.98|933.18|943.98|933.18|1
1650463670000|2022-04-20 14:07:50|943.94|933.14|943.5|932.7|943.98|933.18|943.5|932.7|5
1650463680000|2022-04-20 14:08:00|943.9|933.1|942.9|932.1|943.9|933.1|942.8|932|7
1650463690000|2022-04-20 14:08:10|942.95|932.15|943.4|932.6|943.4|932.6|942.95|932.15|4
1650463710000|2022-04-20 14:08:30|943.26|932.46|943.26|932.46|943.61|932.81|943.2|932.4|6
1650463720000|2022-04-20 14:08:40|943.66|932.86|943.26|932.46|943.66|932.86|943.26|932.46|2
1650463730000|2022-04-20 14:08:50|942.9|932.1|942.25|931.45|942.9|932.1|942.15|931.35|3
1650463740000|2022-04-20 14:09:00|942.4|931.6|942.9|932.1|942.9|932.1|942.4|931.6|4
1650463750000|2022-04-20 14:09:10|942.97|932.17|942.97|932.17|942.97|932.17|942.97|932.17|1
1650463760000|2022-04-20 14:09:20|942.92|932.12|942.92|932.12|942.92|932.12|942.92|932.12|1
1650463770000|2022-04-20 14:09:30|942.97|932.17|942.97|932.17|942.97|932.17|942.97|932.17|1
1650463780000|2022-04-20 14:09:40|943.25|932.45|943.47|932.67|943.47|932.67|943.25|932.45|2
1650463790000|2022-04-20 14:09:50|943.9|933.1|943.9|933.1|943.95|933.15|943.9|933.1|3
1650463800000|2022-04-20 14:10:00|944.55|933.75|944.55|933.75|944.9|934.1|944.55|933.75|3
1650463810000|2022-04-20 14:10:10|944.4|933.6|944.26|933.46|944.55|933.75|944.26|933.46|4
1650463830000|2022-04-20 14:10:30|944.6|933.8|944.55|933.75|944.6|933.8|944.55|933.75|2
1650463870000|2022-04-20 14:11:10|944.64|933.84|944.64|933.84|944.64|933.84|944.64|933.84|1
1650463880000|2022-04-20 14:11:20|944.66|933.86|946.4|935.6|946.4|935.6|944.66|933.86|9
1650463890000|2022-04-20 14:11:30|946.9|936.1|947.4|936.6|947.4|936.6|946.9|936.1|3
1650463910000|2022-04-20 14:11:50|947.85|937.05|947.4|936.6|947.85|937.05|947.4|936.6|4
1650463920000|2022-04-20 14:12:00|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650463930000|2022-04-20 14:12:10|947.05|936.25|946.9|936.1|947.05|936.25|946.5|935.7|5
1650463950000|2022-04-20 14:12:30|947|936.2|947|936.2|947|936.2|947|936.2|1
1650463960000|2022-04-20 14:12:40|947.22|936.42|947.45|936.65|947.45|936.65|947.22|936.42|2
1650463970000|2022-04-20 14:12:50|947.9|937.1|948.05|937.25|948.05|937.25|947.9|937.1|2
1650463980000|2022-04-20 14:13:00|948.31|937.51|948.37|937.57|948.37|937.57|948.31|937.51|3
1650463990000|2022-04-20 14:13:10|948.55|937.75|948.9|938.1|948.9|938.1|948.55|937.75|3
1650464000000|2022-04-20 14:13:20|949.05|938.25|949.05|938.25|949.05|938.25|949.05|938.25|1
1650464010000|2022-04-20 14:13:30|948.95|938.15|948.95|938.15|948.95|938.15|948.95|938.15|1
1650464020000|2022-04-20 14:13:40|949.4|938.6|949.9|939.1|950.34|939.54|949.26|938.46|9
1650464040000|2022-04-20 14:14:00|949.76|938.96|949.51|938.71|949.9|939.1|949.51|938.71|4
1650464050000|2022-04-20 14:14:10|949.7|938.9|949.15|938.35|949.7|938.9|949.15|938.35|2
1650464060000|2022-04-20 14:14:20|949.3|938.5|949.3|938.5|949.3|938.5|949.3|938.5|1
1650464070000|2022-04-20 14:14:30|949.7|938.9|950.05|939.25|950.05|939.25|949.57|938.77|13
1650464080000|2022-04-20 14:14:40|950|939.2|950.15|939.35|950.15|939.35|950|939.2|2
1650464090000|2022-04-20 14:14:50|950.05|939.25|950.05|939.25|950.05|939.25|950.05|939.25|1
1650464100000|2022-04-20 14:15:00|950.17|939.37|950.74|939.94|950.74|939.94|950.17|939.37|3
1650464110000|2022-04-20 14:15:10|950.8|940|950.8|940|950.8|940|950.8|940|1
1650464120000|2022-04-20 14:15:20|950.38|939.58|950.72|939.92|950.75|939.95|950.38|939.58|3
1650464130000|2022-04-20 14:15:30|950.4|939.6|950.4|939.6|950.4|939.6|950.4|939.6|1
1650464140000|2022-04-20 14:15:40|950.57|939.77|950.35|939.55|950.57|939.77|950.18|939.38|8
1650464150000|2022-04-20 14:15:50|950.37|939.57|949.89|939.09|950.74|939.94|949.89|939.09|7
1650464180000|2022-04-20 14:16:20|949.9|939.1|949.89|939.09|949.9|939.1|949.89|939.09|2
1650464190000|2022-04-20 14:16:30|949.88|939.08|949.88|939.08|949.88|939.08|949.8|939|3
1650464200000|2022-04-20 14:16:40|949.89|939.09|950.23|939.43|950.23|939.43|949.88|939.08|6
1650464210000|2022-04-20 14:16:50|949.89|939.09|949.89|939.09|949.89|939.09|949.89|939.09|1
1650464220000|2022-04-20 14:17:00|950.04|939.24|950.74|939.94|950.74|939.94|950.04|939.24|3
1650464230000|2022-04-20 14:17:10|950.75|939.95|950.75|939.95|950.75|939.95|950.75|939.95|1
1650464260000|2022-04-20 14:17:40|950.95|940.15|951.09|940.29|951.09|940.29|950.95|940.15|4
1650464270000|2022-04-20 14:17:50|951.12|940.32|951.51|940.71|951.55|940.75|951.12|940.32|4
1650464280000|2022-04-20 14:18:00|951.09|940.29|951.09|940.29|951.09|940.29|951.09|940.29|1
1650464290000|2022-04-20 14:18:10|951.3|940.5|951.14|940.34|951.3|940.5|951.14|940.34|2
1650464300000|2022-04-20 14:18:20|951.09|940.29|951.09|940.29|951.09|940.29|951.09|940.29|1
1650464310000|2022-04-20 14:18:30|951.1|940.3|951.1|940.3|951.1|940.3|951.1|940.3|1
1650464320000|2022-04-20 14:18:40|951.55|940.75|951.51|940.71|951.55|940.75|951.51|940.71|4
1650464330000|2022-04-20 14:18:50|951.4|940.6|950.99|940.19|951.4|940.6|950.99|940.19|2
1650464340000|2022-04-20 14:19:00|950.89|940.09|950.4|939.6|950.99|940.19|950.4|939.6|3
1650464350000|2022-04-20 14:19:10|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1650464450000|2022-04-20 14:20:50|950.05|939.25|950.05|939.25|950.05|939.25|950.05|939.25|1
1650464460000|2022-04-20 14:21:00|949.95|939.15|949.95|939.15|949.95|939.15|949.95|939.15|1
1650464470000|2022-04-20 14:21:10|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1650464520000|2022-04-20 14:22:00|949.68|938.88|948.9|938.1|949.71|938.91|948.75|937.95|7
1650464530000|2022-04-20 14:22:10|948.25|937.45|947.9|937.1|948.25|937.45|947.9|937.1|2
1650464540000|2022-04-20 14:22:20|947.65|936.85|946.9|936.1|947.65|936.85|946.9|936.1|4
1650464550000|2022-04-20 14:22:30|946.75|935.95|946.4|935.6|946.75|935.95|946.4|935.6|2
1650464560000|2022-04-20 14:22:40|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1650464610000|2022-04-20 14:23:30|945.5|934.7|945|934.2|945.5|934.7|945|934.2|3
1650464620000|2022-04-20 14:23:40|944.95|934.15|944.9|934.1|945|934.2|944.9|934.1|6
1650464630000|2022-04-20 14:23:50|944.4|933.6|943.9|933.1|944.4|933.6|943.9|933.1|3
1650464640000|2022-04-20 14:24:00|942.97|932.17|943.58|932.78|943.85|933.05|942.97|932.17|7
1650464650000|2022-04-20 14:24:10|943.28|932.48|943.9|933.1|943.9|933.1|943.28|932.48|4
1650464660000|2022-04-20 14:24:20|943.8|933|945.3|934.5|945.4|934.6|943.42|932.62|14
1650464670000|2022-04-20 14:24:30|945.2|934.4|945.9|935.1|945.9|935.1|945.2|934.4|2
1650464690000|2022-04-20 14:24:50|945.4|934.6|945.4|934.6|945.4|934.6|945.4|934.6|1
1650464700000|2022-04-20 14:25:00|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1650464750000|2022-04-20 14:25:50|945|934.2|945.4|934.6|945.65|934.85|945|934.2|6
1650464760000|2022-04-20 14:26:00|945.9|935.1|945.61|934.81|945.9|935.1|945.61|934.81|2
1650464770000|2022-04-20 14:26:10|945.9|935.1|945.9|935.1|945.9|935.1|945.75|934.95|3
1650464780000|2022-04-20 14:26:20|945.55|934.75|945.05|934.25|945.55|934.75|945.05|934.25|2
1650464790000|2022-04-20 14:26:30|944.9|934.1|945.65|934.85|945.65|934.85|944.9|934.1|5
1650464800000|2022-04-20 14:26:40|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1650464810000|2022-04-20 14:26:50|946|935.2|946.85|936.05|946.85|936.05|946|935.2|3
1650464820000|2022-04-20 14:27:00|946.9|936.1|947.1|936.3|947.1|936.3|946.9|936.1|2
1650464830000|2022-04-20 14:27:10|947.4|936.6|947.4|936.6|947.4|936.6|947.1|936.3|4
1650464840000|2022-04-20 14:27:20|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650464870000|2022-04-20 14:27:50|946.81|936.01|946.73|935.93|946.81|936.01|946.73|935.93|3
1650464880000|2022-04-20 14:28:00|946.9|936.1|946.9|936.1|946.9|936.1|946.8|936|3
1650464890000|2022-04-20 14:28:10|946.73|935.93|946.28|935.48|946.81|936.01|946.28|935.48|5
1650464900000|2022-04-20 14:28:20|946.1|935.3|946.1|935.3|946.1|935.3|946.1|935.3|1
1650464910000|2022-04-20 14:28:30|945.9|935.1|945.9|935.1|945.9|935.1|945.45|934.65|3
1650464920000|2022-04-20 14:28:40|945.75|934.95|944.9|934.1|945.75|934.95|944.9|934.1|2
1650464930000|2022-04-20 14:28:50|944.86|934.06|943.9|933.1|944.9|934.1|943.9|933.1|6
1650464940000|2022-04-20 14:29:00|944|933.2|944|933.2|944|933.2|944|933.2|1
1650464950000|2022-04-20 14:29:10|944.4|933.6|944.53|933.73|944.8|934|944.4|933.6|4
1650464980000|2022-04-20 14:29:40|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1650464990000|2022-04-20 14:29:50|944.95|934.15|944.95|934.15|944.95|934.15|944.95|934.15|1
1650465000000|2022-04-20 14:30:00|945.4|934.6|944.9|934.1|945.4|934.6|944.9|934.1|3
1650465010000|2022-04-20 14:30:10|944.65|933.85|944.4|933.6|944.65|933.85|944.4|933.6|2
1650465020000|2022-04-20 14:30:20|943.9|933.1|944.4|933.6|944.4|933.6|943.9|933.1|5
1650465030000|2022-04-20 14:30:30|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650465040000|2022-04-20 14:30:40|944.3|933.5|944.4|933.6|944.4|933.6|944.3|933.5|2
1650465050000|2022-04-20 14:30:50|944.3|933.5|944.85|934.05|944.85|934.05|944.3|933.5|3
1650465070000|2022-04-20 14:31:10|944.45|933.65|944.45|933.65|944.45|933.65|944.45|933.65|1
1650465080000|2022-04-20 14:31:20|944.85|934.05|944.85|934.05|944.9|934.1|944.5|933.7|6
1650465090000|2022-04-20 14:31:30|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1650465130000|2022-04-20 14:32:10|945.28|934.48|945.9|935.1|945.9|935.1|944.9|934.1|6
1650465140000|2022-04-20 14:32:20|946.4|935.6|945.9|935.1|946.4|935.6|945.9|935.1|4
1650465160000|2022-04-20 14:32:40|945.74|934.94|945.9|935.1|945.9|935.1|945.74|934.94|2
1650465170000|2022-04-20 14:32:50|945.65|934.85|945|934.2|945.65|934.85|945|934.2|3
1650465180000|2022-04-20 14:33:00|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1650465190000|2022-04-20 14:33:10|945.28|934.48|945.4|934.6|945.4|934.6|945.28|934.48|5
1650465200000|2022-04-20 14:33:20|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1650465230000|2022-04-20 14:33:50|945.59|934.79|945.9|935.1|945.9|935.1|945.59|934.79|2
1650465310000|2022-04-20 14:35:10|946.07|935.27|946.85|936.05|946.85|936.05|945.9|935.1|9
1650465320000|2022-04-20 14:35:20|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650465350000|2022-04-20 14:35:50|946.62|935.82|946.03|935.23|946.62|935.82|946.03|935.23|3
1650465380000|2022-04-20 14:36:20|946.1|935.3|946.1|935.3|946.1|935.3|946.1|935.3|1
1650465390000|2022-04-20 14:36:30|946.05|935.25|946.05|935.25|946.05|935.25|946.05|935.25|1
1650465430000|2022-04-20 14:37:10|946.03|935.23|945.9|935.1|946.03|935.23|945.9|935.1|2
1650465450000|2022-04-20 14:37:30|946.2|935.4|946.7|935.9|946.7|935.9|946.2|935.4|2
1650465470000|2022-04-20 14:37:50|946.9|936.1|947.2|936.4|947.2|936.4|946.9|936.1|3
1650465480000|2022-04-20 14:38:00|947.35|936.55|946.9|936.1|947.35|936.55|946.9|936.1|3
1650465520000|2022-04-20 14:38:40|946.85|936.05|946.85|936.05|946.85|936.05|946.85|936.05|1
1650465530000|2022-04-20 14:38:50|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650465600000|2022-04-20 14:40:00|947.15|936.35|946.9|936.1|947.4|936.6|946.9|936.1|4
1650465610000|2022-04-20 14:40:10|947.15|936.35|946.9|936.1|947.15|936.35|946.9|936.1|6
1650465630000|2022-04-20 14:40:30|946.78|935.98|946.78|935.98|946.78|935.98|946.78|935.98|1
1650465640000|2022-04-20 14:40:40|946.05|935.25|946.1|935.3|946.1|935.3|946.05|935.25|2
1650465650000|2022-04-20 14:40:50|946.05|935.25|946.05|935.25|946.05|935.25|946.05|935.25|1
1650465660000|2022-04-20 14:41:00|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1650465670000|2022-04-20 14:41:10|945.4|934.6|945.4|934.6|945.4|934.6|944.9|934.1|3
1650465680000|2022-04-20 14:41:20|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1650465780000|2022-04-20 14:43:00|945.5|934.7|945|934.2|945.5|934.7|945|934.2|3
1650465790000|2022-04-20 14:43:10|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1650465820000|2022-04-20 14:43:40|944.71|933.91|944.72|933.92|944.72|933.92|944.71|933.91|2
1650465830000|2022-04-20 14:43:50|944.9|934.1|944.6|933.8|944.9|934.1|944.6|933.8|2
1650465840000|2022-04-20 14:44:00|944.77|933.97|944.9|934.1|944.9|934.1|944.77|933.97|2
1650465850000|2022-04-20 14:44:10|944.6|933.8|944.9|934.1|944.9|934.1|944.6|933.8|3
1650465870000|2022-04-20 14:44:30|945.15|934.35|944.9|934.1|945.15|934.35|944.9|934.1|2
1650465880000|2022-04-20 14:44:40|945.15|934.35|944.9|934.1|945.15|934.35|944.9|934.1|6
1650465890000|2022-04-20 14:44:50|945.15|934.35|944.9|934.1|945.15|934.35|944.9|934.1|2
1650465900000|2022-04-20 14:45:00|945|934.2|945.5|934.7|945.5|934.7|945|934.2|2
1650465910000|2022-04-20 14:45:10|945.55|934.75|945.05|934.25|945.55|934.75|945.05|934.25|2
1650465920000|2022-04-20 14:45:20|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1650465930000|2022-04-20 14:45:30|944.95|934.15|945.4|934.6|945.4|934.6|944.95|934.15|2
1650465940000|2022-04-20 14:45:40|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1650465970000|2022-04-20 14:46:10|945.75|934.95|945.75|934.95|945.75|934.95|945.75|934.95|1
1650465990000|2022-04-20 14:46:30|945.25|934.45|945.63|934.83|945.63|934.83|945.25|934.45|2
1650466000000|2022-04-20 14:46:40|945.4|934.6|945.85|935.05|945.85|935.05|945.4|934.6|3
1650466010000|2022-04-20 14:46:50|945.2|934.4|944.9|934.1|945.58|934.78|944.9|934.1|3
1650466020000|2022-04-20 14:47:00|944.61|933.81|944.61|933.81|944.61|933.81|944.61|933.81|1
1650466030000|2022-04-20 14:47:10|944.07|933.27|943.95|933.15|944.52|933.72|943.95|933.15|4
1650466050000|2022-04-20 14:47:30|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650466070000|2022-04-20 14:47:50|943.85|933.05|943.5|932.7|943.85|933.05|943.5|932.7|2
1650466080000|2022-04-20 14:48:00|942.97|932.17|942.97|932.17|943.05|932.25|942.97|932.17|3
1650466090000|2022-04-20 14:48:10|943.2|932.4|943.2|932.4|943.2|932.4|943.2|932.4|1
1650466100000|2022-04-20 14:48:20|943.7|932.9|943.9|933.1|943.9|933.1|943.7|932.9|2
1650466260000|2022-04-20 14:51:00|944.4|933.6|944.9|934.1|944.9|934.1|944.4|933.6|2
1650466290000|2022-04-20 14:51:30|945.55|934.75|945.9|935.1|945.9|935.1|945.55|934.75|2
1650466320000|2022-04-20 14:52:00|945.95|935.15|946.9|936.1|946.9|936.1|945.95|935.15|3
1650466360000|2022-04-20 14:52:40|946.45|935.65|946.45|935.65|946.45|935.65|946.45|935.65|1
1650466380000|2022-04-20 14:53:00|946.4|935.6|946.4|935.6|946.4|935.6|946.4|935.6|1
1650466390000|2022-04-20 14:53:10|945.9|935.1|945.8|935|945.9|935.1|945.8|935|2
1650466410000|2022-04-20 14:53:30|945.55|934.75|944.94|934.14|945.55|934.75|944.94|934.14|2
1650466440000|2022-04-20 14:54:00|944.92|934.12|944.92|934.12|944.92|934.12|944.92|934.12|1
1650466450000|2022-04-20 14:54:10|944.94|934.14|944.94|934.14|944.94|934.14|944.94|934.14|1
1650466600000|2022-04-20 14:56:40|945.1|934.3|945.1|934.3|945.1|934.3|945.1|934.3|1
1650466610000|2022-04-20 14:56:50|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1650466620000|2022-04-20 14:57:00|944.15|933.35|944.15|933.35|944.15|933.35|944.15|933.35|1
1650466630000|2022-04-20 14:57:10|944.2|933.4|943.9|933.1|944.2|933.4|943.9|933.1|2
1650466640000|2022-04-20 14:57:20|943.69|932.89|943.9|933.1|943.9|933.1|943.61|932.81|4
1650466650000|2022-04-20 14:57:30|943.45|932.65|943.45|932.65|943.9|933.1|943.45|932.65|3
1650466660000|2022-04-20 14:57:40|943.4|932.6|942.5|931.7|943.4|932.6|942.5|931.7|5
1650466670000|2022-04-20 14:57:50|942.2|931.4|941.6|930.8|942.2|931.4|941.6|930.8|3
1650466680000|2022-04-20 14:58:00|941.45|930.65|940.14|929.34|941.45|930.65|940.05|929.25|6
1650466690000|2022-04-20 14:58:10|940.39|929.59|941.4|930.6|941.5|930.7|940.14|929.34|11
1650466700000|2022-04-20 14:58:20|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1650466740000|2022-04-20 14:59:00|940.76|929.96|940.18|929.38|940.76|929.96|940.18|929.38|3
1650466750000|2022-04-20 14:59:10|939.95|929.15|939.95|929.15|939.95|929.15|939.95|929.15|1
1650466790000|2022-04-20 14:59:50|940.1|929.3|940.1|929.3|940.1|929.3|940.1|929.3|1
1650466800000|2022-04-20 15:00:00|940.18|929.38|940.18|929.38|940.28|929.48|940.18|929.38|3
1650466810000|2022-04-20 15:00:10|939.9|929.1|939.2|928.4|939.9|929.1|939.2|928.4|2
1650466820000|2022-04-20 15:00:20|939.15|928.35|938.05|927.25|939.15|928.35|938.05|927.25|3
1650466830000|2022-04-20 15:00:30|937.8|927|936|925.2|937.9|927.1|936|925.2|7
1650466840000|2022-04-20 15:00:40|935.9|925.1|935.7|924.9|935.9|925.1|935|924.2|5
1650466850000|2022-04-20 15:00:50|935.55|924.75|935|924.2|935.55|924.75|935|924.2|2
1650466860000|2022-04-20 15:01:00|935.05|924.25|934.3|923.5|935.05|924.25|934.3|923.5|4
1650466870000|2022-04-20 15:01:10|933.95|923.15|933.4|922.6|934|923.2|933.4|922.6|4
1650466880000|2022-04-20 15:01:20|932.9|922.1|933.9|923.1|933.9|923.1|932.75|921.95|8
1650466890000|2022-04-20 15:01:30|933.85|923.05|933.4|922.6|933.85|923.05|933.4|922.6|2
1650466900000|2022-04-20 15:01:40|932.9|922.1|933.8|923|933.8|923|932.9|922.1|7
1650466910000|2022-04-20 15:01:50|933.4|922.6|933.9|923.1|934.3|923.5|933.4|922.6|4
1650466930000|2022-04-20 15:02:10|934.1|923.3|934.1|923.3|934.1|923.3|934.1|923.3|1
1650466950000|2022-04-20 15:02:30|933.81|923.01|932.25|921.45|933.81|923.01|932.25|921.45|4
1650466960000|2022-04-20 15:02:40|932|921.2|931.05|920.25|932|921.2|931.05|920.25|4
1650466970000|2022-04-20 15:02:50|930.9|920.1|930.55|919.75|930.9|920.1|930.55|919.75|2
1650466980000|2022-04-20 15:03:00|930.1|919.3|930.4|919.6|930.78|919.98|930.1|919.3|4
1650466990000|2022-04-20 15:03:10|930.05|919.25|930.4|919.6|930.4|919.6|930.05|919.25|2
1650467000000|2022-04-20 15:03:20|930.15|919.35|930.15|919.35|930.15|919.35|930.15|919.35|1
1650467010000|2022-04-20 15:03:30|929.9|919.1|929.22|918.42|929.9|919.1|929.22|918.42|3
1650467020000|2022-04-20 15:03:40|929.23|918.43|931.6|920.8|931.6|920.8|929.22|918.42|11
1650467030000|2022-04-20 15:03:50|931.95|921.15|933.9|923.1|933.9|923.1|931.95|921.15|8
1650467040000|2022-04-20 15:04:00|933.8|923|932.8|922|933.8|923|932.8|922|5
1650467050000|2022-04-20 15:04:10|932.9|922.1|932.9|922.1|932.9|922.1|932.75|921.95|3
1650467060000|2022-04-20 15:04:20|932.95|922.15|932.95|922.15|932.95|922.15|932.95|922.15|1
1650467070000|2022-04-20 15:04:30|932.91|922.11|932.9|922.1|932.91|922.11|932.85|922.05|3
1650467090000|2022-04-20 15:04:50|932.4|921.6|931.9|921.1|932.4|921.6|931.9|921.1|2
1650467110000|2022-04-20 15:05:10|932.4|921.6|932.9|922.1|932.96|922.16|932.4|921.6|5
1650467120000|2022-04-20 15:05:20|933.05|922.25|932.75|921.95|933.05|922.25|932.75|921.95|2
1650467130000|2022-04-20 15:05:30|932.55|921.75|932.55|921.75|932.55|921.75|932.55|921.75|1
1650467140000|2022-04-20 15:05:40|932.75|921.95|932.9|922.1|932.9|922.1|932.75|921.95|2
1650467150000|2022-04-20 15:05:50|933.15|922.35|933|922.2|933.15|922.35|933|922.2|2
1650467160000|2022-04-20 15:06:00|933.4|922.6|933.4|922.6|933.4|922.6|933.4|922.6|1
1650467180000|2022-04-20 15:06:20|933.8|923|933.9|923.1|933.9|923.1|933.8|923|2
1650467210000|2022-04-20 15:06:50|933.89|923.09|932.93|922.13|933.89|923.09|932.93|922.13|5
1650467220000|2022-04-20 15:07:00|933.06|922.26|932.9|922.1|933.06|922.26|932.05|921.25|6
1650467230000|2022-04-20 15:07:10|932.7|921.9|932.7|921.9|932.7|921.9|932.7|921.9|1
1650467240000|2022-04-20 15:07:20|932.83|922.03|933.4|922.6|933.4|922.6|932.83|922.03|3
1650467250000|2022-04-20 15:07:30|933|922.2|933|922.2|933|922.2|933|922.2|1
1650467260000|2022-04-20 15:07:40|933.4|922.6|933.9|923.1|933.9|923.1|933.4|922.6|2
1650467280000|2022-04-20 15:08:00|933.85|923.05|933.85|923.05|933.85|923.05|933.85|923.05|1
1650467290000|2022-04-20 15:08:10|933.45|922.65|933.5|922.7|933.5|922.7|933.45|922.65|2
1650467300000|2022-04-20 15:08:20|932.96|922.16|932.86|922.06|932.96|922.16|932.86|922.06|2
1650467310000|2022-04-20 15:08:30|932.77|921.97|932.77|921.97|932.77|921.97|932.77|921.97|1
1650467320000|2022-04-20 15:08:40|932.1|921.3|932.1|921.3|932.1|921.3|932.1|921.3|1
1650467330000|2022-04-20 15:08:50|931.9|921.1|931.4|920.6|931.9|921.1|931.4|920.6|3
1650467340000|2022-04-20 15:09:00|931.25|920.45|931.4|920.6|931.9|921.1|931.25|920.45|3
1650467350000|2022-04-20 15:09:10|930.9|920.1|931.6|920.8|931.6|920.8|930.9|920.1|6
1650467360000|2022-04-20 15:09:20|931.9|921.1|931.74|920.94|931.9|921.1|931.74|920.94|2
1650467370000|2022-04-20 15:09:30|931.28|920.48|931.54|920.74|931.54|920.74|931.03|920.23|6
1650467380000|2022-04-20 15:09:40|931.8|921|931.72|920.92|931.8|921|931.43|920.63|6
1650467390000|2022-04-20 15:09:50|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1650467400000|2022-04-20 15:10:00|931.72|920.92|931.03|920.23|931.72|920.92|931.03|920.23|6
1650467410000|2022-04-20 15:10:10|930.9|920.1|930.1|919.3|930.9|920.1|930.1|919.3|2
1650467420000|2022-04-20 15:10:20|930.4|919.6|930.9|920.1|930.9|920.1|930.4|919.6|2
1650467430000|2022-04-20 15:10:30|931|920.2|931|920.2|931|920.2|931|920.2|1
1650467440000|2022-04-20 15:10:40|931.15|920.35|931.9|921.1|931.9|921.1|931.03|920.23|7
1650467470000|2022-04-20 15:11:10|932.28|921.48|932.05|921.25|932.75|921.95|932.05|921.25|5
1650467480000|2022-04-20 15:11:20|932.4|921.6|932.9|922.1|932.9|922.1|932.4|921.6|3
1650467490000|2022-04-20 15:11:30|932.7|921.9|932.9|922.1|932.9|922.1|932.7|921.9|2
1650467530000|2022-04-20 15:12:10|932.77|921.97|932.23|921.43|932.77|921.97|932.23|921.43|2
1650467540000|2022-04-20 15:12:20|932.08|921.28|932.08|921.28|932.08|921.28|932.08|921.28|1
1650467560000|2022-04-20 15:12:40|931.97|921.17|931.97|921.17|931.97|921.17|931.97|921.17|1
1650467570000|2022-04-20 15:12:50|932.08|921.28|932.08|921.28|932.08|921.28|932.08|921.28|1
1650467580000|2022-04-20 15:13:00|932|921.2|932|921.2|932|921.2|932|921.2|1
1650467600000|2022-04-20 15:13:20|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1650467610000|2022-04-20 15:13:30|931.25|920.45|931.65|920.85|931.65|920.85|931.1|920.3|4
1650467620000|2022-04-20 15:13:40|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1650467630000|2022-04-20 15:13:50|932.08|921.28|932.08|921.28|932.15|921.35|932.08|921.28|3
1650467640000|2022-04-20 15:14:00|932.48|921.68|932.58|921.78|932.58|921.78|932.08|921.28|6
1650467650000|2022-04-20 15:14:10|932.78|921.98|932.58|921.78|932.78|921.98|932.58|921.78|2
1650467660000|2022-04-20 15:14:20|932.64|921.84|932.95|922.15|932.95|922.15|932.45|921.65|6
1650467680000|2022-04-20 15:14:40|933.4|922.6|933.9|923.1|933.9|923.1|933.4|922.6|3
1650467700000|2022-04-20 15:15:00|933.8|923|933.8|923|933.9|923.1|933.8|923|3
1650467710000|2022-04-20 15:15:10|933.9|923.1|933.42|922.62|933.9|923.1|933.42|922.62|7
1650467730000|2022-04-20 15:15:30|933.1|922.3|933.1|922.3|933.1|922.3|933.1|922.3|1
1650467740000|2022-04-20 15:15:40|932.9|922.1|932.35|921.55|932.9|922.1|932.35|921.55|2
1650467760000|2022-04-20 15:16:00|931.95|921.15|931.9|921.1|931.95|921.15|931.9|921.1|2
1650467770000|2022-04-20 15:16:10|931.73|920.93|930.9|920.1|931.73|920.93|930.9|920.1|4
1650467780000|2022-04-20 15:16:20|929.9|919.1|930.4|919.6|930.4|919.6|929.9|919.1|3
1650467810000|2022-04-20 15:16:50|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650467830000|2022-04-20 15:17:10|930.5|919.7|930.5|919.7|930.5|919.7|930.5|919.7|1
1650467840000|2022-04-20 15:17:20|929.9|919.1|930.4|919.6|930.4|919.6|929.85|919.05|5
1650467850000|2022-04-20 15:17:30|930.69|919.89|930.97|920.17|930.97|920.17|930.69|919.89|4
1650467860000|2022-04-20 15:17:40|931.32|920.52|931.32|920.52|931.32|920.52|931.32|920.52|1
1650467870000|2022-04-20 15:17:50|931.8|921|931.8|921|931.8|921|931.8|921|1
1650467880000|2022-04-20 15:18:00|931.65|920.85|931.65|920.85|931.65|920.85|931.65|920.85|1
1650467890000|2022-04-20 15:18:10|932.4|921.6|932.4|921.6|932.4|921.6|932.4|921.6|1
1650467900000|2022-04-20 15:18:20|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1650467910000|2022-04-20 15:18:30|932.75|921.95|931.9|921.1|932.75|921.95|931.9|921.1|3
1650467920000|2022-04-20 15:18:40|931.77|920.97|931.4|920.6|931.77|920.97|931.4|920.6|3
1650467930000|2022-04-20 15:18:50|931.9|921.1|931.15|920.35|931.9|921.1|931.15|920.35|6
1650467940000|2022-04-20 15:19:00|931.4|920.6|931.4|920.6|931.9|921.1|931.4|920.6|3
1650467950000|2022-04-20 15:19:10|931.32|920.52|928.9|918.1|931.32|920.52|928.7|917.9|12
1650467960000|2022-04-20 15:19:20|928.45|917.65|926.87|916.07|928.5|917.7|926.87|916.07|8
1650467970000|2022-04-20 15:19:30|926.9|916.1|926.77|915.97|926.9|916.1|926.41|915.61|10
1650467980000|2022-04-20 15:19:40|926.76|915.96|926.18|915.38|926.9|916.1|925.45|914.65|11
1650467990000|2022-04-20 15:19:50|926.46|915.66|926.61|915.81|926.9|916.1|926|915.2|22
1650468000000|2022-04-20 15:20:00|926.62|915.82|927.05|916.25|927.05|916.25|926.22|915.42|9
1650468010000|2022-04-20 15:20:10|927.35|916.55|927.9|917.1|927.9|917.1|927.35|916.55|3
1650468020000|2022-04-20 15:20:20|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1650468030000|2022-04-20 15:20:30|929.15|918.35|929.85|919.05|929.85|919.05|929.15|918.35|4
1650468040000|2022-04-20 15:20:40|929.5|918.7|928.9|918.1|929.85|919.05|928.9|918.1|4
1650468050000|2022-04-20 15:20:50|929.05|918.25|929.4|918.6|929.4|918.6|929.05|918.25|2
1650468060000|2022-04-20 15:21:00|929.15|918.35|929.9|919.1|929.9|919.1|929.15|918.35|3
1650468070000|2022-04-20 15:21:10|929.7|918.9|929.2|918.4|929.7|918.9|929.2|918.4|2
1650468090000|2022-04-20 15:21:30|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1650468100000|2022-04-20 15:21:40|929.05|918.25|929.75|918.95|929.75|918.95|929.05|918.25|6
1650468110000|2022-04-20 15:21:50|929.9|919.1|929.9|919.1|929.9|919.1|929.75|918.95|5
1650468120000|2022-04-20 15:22:00|929.75|918.95|929.25|918.45|929.9|919.1|929.25|918.45|8
1650468130000|2022-04-20 15:22:10|929.6|918.8|929.05|918.25|929.6|918.8|929.05|918.25|4
1650468140000|2022-04-20 15:22:20|928.99|918.19|928.52|917.72|928.99|918.19|928.52|917.72|4
1650468150000|2022-04-20 15:22:30|928.45|917.65|928.77|917.97|928.79|917.99|928.45|917.65|5
1650468160000|2022-04-20 15:22:40|928.37|917.57|928.77|917.97|928.77|917.97|928.37|917.57|2
1650468170000|2022-04-20 15:22:50|928.32|917.52|928.77|917.97|928.77|917.97|928.32|917.52|3
1650468180000|2022-04-20 15:23:00|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1650468190000|2022-04-20 15:23:10|929|918.2|929|918.2|929|918.2|929|918.2|1
1650468200000|2022-04-20 15:23:20|929.05|918.25|929.75|918.95|929.75|918.95|929.05|918.25|4
1650468210000|2022-04-20 15:23:30|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650468220000|2022-04-20 15:23:40|930|919.2|930|919.2|930|919.2|930|919.2|1
1650468230000|2022-04-20 15:23:50|930.09|919.29|930.1|919.3|930.6|919.8|930.09|919.29|6
1650468260000|2022-04-20 15:24:20|929.9|919.1|930|919.2|930|919.2|929.9|919.1|2
1650468270000|2022-04-20 15:24:30|930.1|919.3|930.1|919.3|930.1|919.3|930.1|919.3|1
1650468280000|2022-04-20 15:24:40|930.25|919.45|930.65|919.85|930.65|919.85|930.25|919.45|2
1650468290000|2022-04-20 15:24:50|930.6|919.8|930.6|919.8|930.6|919.8|930.6|919.8|1
1650468300000|2022-04-20 15:25:00|930.2|919.4|930.55|919.75|930.55|919.75|930.2|919.4|5
1650468320000|2022-04-20 15:25:20|931.4|920.6|931.9|921.1|931.9|921.1|931.4|920.6|3
1650468330000|2022-04-20 15:25:30|932.12|921.32|932.12|921.32|932.51|921.71|931.9|921.1|9
1650468340000|2022-04-20 15:25:40|931.9|921.1|932.9|922.1|932.9|922.1|931.9|921.1|4
1650468350000|2022-04-20 15:25:50|932.79|921.99|932.79|921.99|932.79|921.99|932.79|921.99|1
1650468360000|2022-04-20 15:26:00|932.78|921.98|932.2|921.4|932.78|921.98|932.2|921.4|4
1650468370000|2022-04-20 15:26:10|932.53|921.73|932.82|922.02|932.82|922.02|932.26|921.46|10
1650468380000|2022-04-20 15:26:20|932.9|922.1|932.82|922.02|932.9|922.1|932.82|922.02|4
1650468390000|2022-04-20 15:26:30|932.84|922.04|932.85|922.05|932.9|922.1|932.84|922.04|3
1650468400000|2022-04-20 15:26:40|932.84|922.04|932.82|922.02|932.92|922.12|932.79|921.99|6
1650468410000|2022-04-20 15:26:50|932.3|921.5|931.9|921.1|932.3|921.5|931.9|921.1|3
1650468420000|2022-04-20 15:27:00|931.55|920.75|931.9|921.1|931.9|921.1|931.55|920.75|2
1650468430000|2022-04-20 15:27:10|931.87|921.07|931.9|921.1|932|921.2|931.87|921.07|3
1650468440000|2022-04-20 15:27:20|932.15|921.35|932.75|921.95|932.9|922.1|932.15|921.35|8
1650468450000|2022-04-20 15:27:30|932.4|921.6|931.9|921.1|932.4|921.6|931.69|920.89|6
1650468460000|2022-04-20 15:27:40|931.75|920.95|931.5|920.7|931.9|921.1|931.5|920.7|5
1650468480000|2022-04-20 15:28:00|931.46|920.66|931.08|920.28|931.46|920.66|930.93|920.13|4
1650468490000|2022-04-20 15:28:10|931.03|920.23|931.03|920.23|931.03|920.23|931.03|920.23|1
1650468500000|2022-04-20 15:28:20|931.08|920.28|931.08|920.28|931.08|920.28|931.08|920.28|1
1650468520000|2022-04-20 15:28:40|931.03|920.23|931.43|920.63|931.43|920.63|931.03|920.23|2
1650468530000|2022-04-20 15:28:50|931.9|921.1|931.9|921.1|931.9|921.1|931.79|920.99|3
1650468550000|2022-04-20 15:29:10|931.95|921.15|931.95|921.15|931.95|921.15|931.95|921.15|1
1650468560000|2022-04-20 15:29:20|932|921.2|932|921.2|932|921.2|932|921.2|1
1650468570000|2022-04-20 15:29:30|932.03|921.23|932.05|921.25|932.9|922.1|932.03|921.23|6
1650468590000|2022-04-20 15:29:50|931.9|921.1|931.73|920.93|931.9|921.1|931.65|920.85|5
1650468600000|2022-04-20 15:30:00|931.26|920.46|931.4|920.6|931.9|921.1|931.26|920.46|5
1650468610000|2022-04-20 15:30:10|930.9|920.1|930.9|920.1|930.9|920.1|930.72|919.92|5
1650468620000|2022-04-20 15:30:20|931.12|920.32|931.9|921.1|931.9|921.1|931.12|920.32|3
1650468630000|2022-04-20 15:30:30|932.02|921.22|932.02|921.22|932.02|921.22|932.02|921.22|1
1650468640000|2022-04-20 15:30:40|932.55|921.75|932.9|922.1|932.9|922.1|932.55|921.75|4
1650468660000|2022-04-20 15:31:00|932.78|921.98|932.66|921.86|932.78|921.98|932.66|921.86|2
1650468680000|2022-04-20 15:31:20|932.9|922.1|932.9|922.1|932.9|922.1|932.59|921.79|3
1650468700000|2022-04-20 15:31:40|932.78|921.98|932.9|922.1|932.9|922.1|932.78|921.98|2
1650468710000|2022-04-20 15:31:50|932.91|922.11|932.91|922.11|932.91|922.11|932.91|922.11|1
1650468720000|2022-04-20 15:32:00|932.45|921.65|932.45|921.65|932.45|921.65|932.45|921.65|1
1650468730000|2022-04-20 15:32:10|932.15|921.35|932.1|921.3|932.15|921.35|932.1|921.3|2
1650468740000|2022-04-20 15:32:20|931.9|921.1|931.1|920.3|931.9|921.1|931.1|920.3|2
1650468750000|2022-04-20 15:32:30|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650468760000|2022-04-20 15:32:40|930.73|919.93|930.9|920.1|930.9|920.1|930.73|919.93|2
1650468770000|2022-04-20 15:32:50|930.57|919.77|930.85|920.05|930.85|920.05|930.57|919.77|5
1650468780000|2022-04-20 15:33:00|930.79|919.99|930.85|920.05|930.85|920.05|930.79|919.99|2
1650468790000|2022-04-20 15:33:10|930.5|919.7|930.5|919.7|930.5|919.7|930.5|919.7|1
1650468800000|2022-04-20 15:33:20|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650468810000|2022-04-20 15:33:30|929.56|918.76|929.63|918.83|929.63|918.83|929.56|918.76|2
1650468830000|2022-04-20 15:33:50|929.62|918.82|929.9|919.1|929.9|919.1|929.45|918.65|4
1650468850000|2022-04-20 15:34:10|930|919.2|929.95|919.15|930|919.2|929.95|919.15|2
1650468860000|2022-04-20 15:34:20|930|919.2|930|919.2|930|919.2|930|919.2|1
1650468870000|2022-04-20 15:34:30|930.5|919.7|930.5|919.7|930.5|919.7|930.5|919.7|1
1650468890000|2022-04-20 15:34:50|930.32|919.52|929.59|918.79|930.71|919.91|929.59|918.79|9
1650468900000|2022-04-20 15:35:00|929.73|918.93|928.9|918.1|929.73|918.93|928.9|918.1|4
1650468910000|2022-04-20 15:35:10|928.73|917.93|928.4|917.6|928.73|917.93|928.4|917.6|7
1650468920000|2022-04-20 15:35:20|927.9|917.1|928.9|918.1|928.9|918.1|927.9|917.1|5
1650468930000|2022-04-20 15:35:30|929.3|918.5|929.4|918.6|929.4|918.6|929.3|918.5|2
1650468960000|2022-04-20 15:36:00|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650468970000|2022-04-20 15:36:10|929.95|919.15|929.95|919.15|929.95|919.15|929.95|919.15|1
1650468990000|2022-04-20 15:36:30|930.4|919.6|930.9|920.1|930.9|920.1|930.4|919.6|2
1650469040000|2022-04-20 15:37:20|930.6|919.8|929.9|919.1|930.9|920.1|929.9|919.1|5
1650469050000|2022-04-20 15:37:30|930|919.2|930|919.2|930|919.2|930|919.2|1
1650469060000|2022-04-20 15:37:40|930.4|919.6|930.4|919.6|930.4|919.6|930.4|919.6|1
1650469080000|2022-04-20 15:38:00|929.9|919.1|929.9|919.1|929.9|919.1|929.48|918.68|3
1650469100000|2022-04-20 15:38:20|930.05|919.25|930.4|919.6|930.4|919.6|930.05|919.25|2
1650469120000|2022-04-20 15:38:40|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650469140000|2022-04-20 15:39:00|929.6|918.8|929.3|918.5|929.9|919.1|929.3|918.5|4
1650469150000|2022-04-20 15:39:10|929.7|918.9|928.98|918.18|929.8|919|928.98|918.18|12
1650469180000|2022-04-20 15:39:40|928.93|918.13|928.93|918.13|928.93|918.13|928.93|918.13|1
1650469190000|2022-04-20 15:39:50|928.98|918.18|927.9|917.1|928.98|918.18|927.9|917.1|7
1650469210000|2022-04-20 15:40:10|927.95|917.15|929.66|918.86|929.66|918.86|927.95|917.15|10
1650469220000|2022-04-20 15:40:20|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650469270000|2022-04-20 15:41:10|930.05|919.25|930.05|919.25|930.05|919.25|930.05|919.25|1
1650469290000|2022-04-20 15:41:30|930.28|919.48|930|919.2|930.28|919.48|929.91|919.11|4
1650469300000|2022-04-20 15:41:40|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650469330000|2022-04-20 15:42:10|929.8|919|929.8|919|929.8|919|929.8|919|1
1650469340000|2022-04-20 15:42:20|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650469380000|2022-04-20 15:43:00|929.76|918.96|929.72|918.92|929.76|918.96|929.72|918.92|2
1650469390000|2022-04-20 15:43:10|929.9|919.1|929.72|918.92|929.9|919.1|929.72|918.92|6
1650469410000|2022-04-20 15:43:30|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650469430000|2022-04-20 15:43:50|929.25|918.45|929.63|918.83|929.63|918.83|929.25|918.45|2
1650469440000|2022-04-20 15:44:00|929.75|918.95|929.9|919.1|929.9|919.1|929.65|918.85|5
1650469450000|2022-04-20 15:44:10|929.7|918.9|929.9|919.1|929.9|919.1|929.7|918.9|5
1650469470000|2022-04-20 15:44:30|929.65|918.85|929.9|919.1|929.9|919.1|929.65|918.85|2
1650469490000|2022-04-20 15:44:50|930.28|919.48|930.9|920.1|930.9|920.1|930|919.2|3
1650469500000|2022-04-20 15:45:00|930.55|919.75|930.45|919.65|930.9|920.1|930.45|919.65|3
1650469510000|2022-04-20 15:45:10|930.85|920.05|930.4|919.6|930.85|920.05|930.4|919.6|2
1650469520000|2022-04-20 15:45:20|930|919.2|930|919.2|930|919.2|930|919.2|1
1650469530000|2022-04-20 15:45:30|930.4|919.6|930.9|920.1|930.9|920.1|930.4|919.6|2
1650469540000|2022-04-20 15:45:40|930.95|920.15|931.21|920.41|931.21|920.41|930.95|920.15|2
1650469550000|2022-04-20 15:45:50|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650469570000|2022-04-20 15:46:10|930.77|919.97|930.9|920.1|930.9|920.1|930.55|919.75|3
1650469580000|2022-04-20 15:46:20|930.8|920|930.8|920|930.8|920|930.8|920|1
1650469610000|2022-04-20 15:46:50|930.85|920.05|930.85|920.05|930.85|920.05|930.85|920.05|1
1650469620000|2022-04-20 15:47:00|930.54|919.74|930.63|919.83|930.63|919.83|930.24|919.44|5
1650469630000|2022-04-20 15:47:10|930.29|919.49|930.9|920.1|930.9|920.1|930.29|919.49|3
1650469640000|2022-04-20 15:47:20|930.75|919.95|930.4|919.6|930.9|920.1|930.05|919.25|9
1650469660000|2022-04-20 15:47:40|930.38|919.58|930.53|919.73|930.53|919.73|930.05|919.25|3
1650469670000|2022-04-20 15:47:50|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650469690000|2022-04-20 15:48:10|930.25|919.45|930.4|919.6|930.4|919.6|930.05|919.25|3
1650469720000|2022-04-20 15:48:40|930.52|919.72|929.9|919.1|930.52|919.72|929.8|919|4
1650469740000|2022-04-20 15:49:00|929.55|918.75|929.53|918.73|929.55|918.75|929.19|918.39|9
1650469760000|2022-04-20 15:49:20|929.51|918.71|929.53|918.73|929.53|918.73|929.21|918.41|3
1650469770000|2022-04-20 15:49:30|929.73|918.93|929.73|918.93|929.73|918.93|929.73|918.93|1
1650469780000|2022-04-20 15:49:40|929.6|918.8|929.9|919.1|929.9|919.1|929.6|918.8|2
1650469790000|2022-04-20 15:49:50|929.6|918.8|929.9|919.1|929.9|919.1|929.6|918.8|2
1650469800000|2022-04-20 15:50:00|929.73|918.93|929.6|918.8|929.9|919.1|929.55|918.75|4
1650469810000|2022-04-20 15:50:10|929.9|919.1|929.31|918.51|929.9|919.1|929.31|918.51|3
1650469830000|2022-04-20 15:50:30|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1650469840000|2022-04-20 15:50:40|928.77|917.97|928|917.2|928.9|918.1|928|917.2|3
1650469850000|2022-04-20 15:50:50|928.4|917.6|928.55|917.75|928.85|918.05|928.21|917.41|5
1650469860000|2022-04-20 15:51:00|928.9|918.1|927.9|917.1|928.9|918.1|927.9|917.1|5
1650469870000|2022-04-20 15:51:10|927.89|917.09|927.89|917.09|927.89|917.09|927.89|917.09|1
1650469880000|2022-04-20 15:51:20|928.1|917.3|928.4|917.6|928.4|917.6|928.03|917.23|3
1650469890000|2022-04-20 15:51:30|928.6|917.8|929.09|918.29|929.09|918.29|928.6|917.8|4
1650469900000|2022-04-20 15:51:40|929.7|918.9|930.6|919.8|930.6|919.8|929.7|918.9|4
1650469910000|2022-04-20 15:51:50|930.9|920.1|930.9|920.1|930.9|920.1|930.6|919.8|3
1650469920000|2022-04-20 15:52:00|930.65|919.85|929.9|919.1|930.65|919.85|929.9|919.1|6
1650469930000|2022-04-20 15:52:10|929.75|918.95|929.64|918.84|929.9|919.1|929.55|918.75|7
1650469940000|2022-04-20 15:52:20|929.9|919.1|929.9|919.1|929.9|919.1|929.63|918.83|4
1650469960000|2022-04-20 15:52:40|929.73|918.93|929.71|918.91|929.9|919.1|929.25|918.45|5
1650469980000|2022-04-20 15:53:00|929.62|918.82|929.12|918.32|929.62|918.82|928.95|918.15|9
1650469990000|2022-04-20 15:53:10|928.9|918.1|929.75|918.95|929.75|918.95|928.9|918.1|4
1650470000000|2022-04-20 15:53:20|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650470020000|2022-04-20 15:53:40|929.74|918.94|929.9|919.1|929.9|919.1|929.74|918.94|2
1650470030000|2022-04-20 15:53:50|930.01|919.21|930.09|919.29|930.09|919.29|930.01|919.21|2
1650470040000|2022-04-20 15:54:00|930.59|919.79|930.65|919.85|930.65|919.85|930.59|919.79|2
1650470070000|2022-04-20 15:54:30|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650470090000|2022-04-20 15:54:50|930.94|920.14|930.94|920.14|930.94|920.14|930.94|920.14|1
1650470100000|2022-04-20 15:55:00|930.91|920.11|930.65|919.85|930.91|920.11|930.65|919.85|5
1650470110000|2022-04-20 15:55:10|930.1|919.3|930.1|919.3|930.1|919.3|930.1|919.3|1
1650470130000|2022-04-20 15:55:30|929.95|919.15|929.95|919.15|929.95|919.15|929.95|919.15|1
1650470140000|2022-04-20 15:55:40|930.05|919.25|930.05|919.25|930.05|919.25|930.05|919.25|1
1650470160000|2022-04-20 15:56:00|930|919.2|930|919.2|930|919.2|930|919.2|1
1650470180000|2022-04-20 15:56:20|930.05|919.25|930.62|919.82|930.62|919.82|930.05|919.25|2
1650470190000|2022-04-20 15:56:30|930.56|919.76|930.62|919.82|930.62|919.82|930.56|919.76|2
1650470200000|2022-04-20 15:56:40|930.58|919.78|930.85|920.05|930.85|920.05|930.58|919.78|3
1650470210000|2022-04-20 15:56:50|931.27|920.47|931.27|920.47|931.27|920.47|931.27|920.47|1
1650470220000|2022-04-20 15:57:00|931|920.2|930.99|920.19|931|920.2|930.99|920.19|2
1650470240000|2022-04-20 15:57:20|931|920.2|931.11|920.31|931.11|920.31|931|920.2|2
1650470250000|2022-04-20 15:57:30|931.1|920.3|931.1|920.3|931.1|920.3|931.1|920.3|1
1650470260000|2022-04-20 15:57:40|931.18|920.38|931.18|920.38|931.18|920.38|931.18|920.38|1
1650470300000|2022-04-20 15:58:20|931.2|920.4|931.2|920.4|931.2|920.4|931.2|920.4|1
1650470320000|2022-04-20 15:58:40|931.1|920.3|931.1|920.3|931.1|920.3|931.1|920.3|1
1650470370000|2022-04-20 15:59:30|930.95|920.15|930.95|920.15|930.95|920.15|930.95|920.15|1
1650470380000|2022-04-20 15:59:40|931.1|920.3|931.1|920.3|931.1|920.3|931.1|920.3|1
1650470390000|2022-04-20 15:59:50|931.25|920.45|931.25|920.45|931.25|920.45|931.25|920.45|1
1650470400000|2022-04-20 16:00:00|931.2|920.4|931.2|920.4|931.2|920.4|931.2|920.4|1
1650470420000|2022-04-20 16:00:20|931.15|920.35|930.3|919.5|931.15|920.35|930.3|919.5|3
1650470430000|2022-04-20 16:00:30|930.1|919.3|930.1|919.3|930.1|919.3|930.1|919.3|1
1650470440000|2022-04-20 16:00:40|930.15|919.35|930.65|919.85|930.65|919.85|930.15|919.35|4
1650470450000|2022-04-20 16:00:50|930.4|919.6|930.2|919.4|930.65|919.85|930.2|919.4|4
1650470460000|2022-04-20 16:01:00|930.1|919.3|930.15|919.35|930.15|919.35|930.1|919.3|2
1650470480000|2022-04-20 16:01:20|930.25|919.45|930.25|919.45|930.25|919.45|930.25|919.45|1
1650470490000|2022-04-20 16:01:30|930.4|919.6|930.5|919.7|930.5|919.7|930.4|919.6|3
1650470500000|2022-04-20 16:01:40|930.8|920|931.11|920.31|931.11|920.31|930.8|920|2
1650470520000|2022-04-20 16:02:00|931.1|920.3|931.1|920.3|931.11|920.31|931.1|920.3|9
1650470530000|2022-04-20 16:02:10|931.11|920.31|929.9|919.1|931.11|920.31|929.9|919.1|15
1650470540000|2022-04-20 16:02:20|929.69|918.89|928.95|918.15|929.69|918.89|928.95|918.15|3
1650470560000|2022-04-20 16:02:40|928.9|918.1|927.9|917.1|928.9|918.1|927.9|917.1|4
1650470580000|2022-04-20 16:03:00|927.69|916.89|927.9|917.1|927.9|917.1|927.69|916.89|2
1650470590000|2022-04-20 16:03:10|927.84|917.04|927.63|916.83|927.84|917.04|927.63|916.83|2
1650470600000|2022-04-20 16:03:20|927.23|916.43|927.13|916.33|927.63|916.83|927.13|916.33|5
1650470610000|2022-04-20 16:03:30|927.51|916.71|927.51|916.71|927.51|916.71|927.13|916.33|5
1650470620000|2022-04-20 16:03:40|927.13|916.33|927.23|916.43|927.51|916.71|927.13|916.33|5
1650470630000|2022-04-20 16:03:50|927.13|916.33|926.45|915.65|927.13|916.33|926.45|915.65|6
1650470640000|2022-04-20 16:04:00|926.6|915.8|926.6|915.8|926.6|915.8|926.6|915.8|1
1650470650000|2022-04-20 16:04:10|926.87|916.07|926.9|916.1|926.9|916.1|926.87|916.07|2
1650470660000|2022-04-20 16:04:20|927.13|916.33|927.19|916.39|927.52|916.72|927.13|916.33|4
1650470670000|2022-04-20 16:04:30|927.18|916.38|927.18|916.38|927.18|916.38|927.18|916.38|1
1650470680000|2022-04-20 16:04:40|927.13|916.33|927.6|916.8|927.6|916.8|927.13|916.33|2
1650470710000|2022-04-20 16:05:10|927.5|916.7|927.7|916.9|927.7|916.9|927.5|916.7|2
1650470720000|2022-04-20 16:05:20|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1650470730000|2022-04-20 16:05:30|928.22|917.42|928.9|918.1|928.9|918.1|928|917.2|4
1650470740000|2022-04-20 16:05:40|929.28|918.48|929.3|918.5|929.4|918.6|929.28|918.48|3
1650470750000|2022-04-20 16:05:50|929.4|918.6|929.9|919.1|929.9|919.1|929.3|918.5|7
1650470790000|2022-04-20 16:06:30|930.29|919.49|929.9|919.1|930.59|919.79|929.9|919.1|6
1650470800000|2022-04-20 16:06:40|930.19|919.39|930.19|919.39|930.19|919.39|930.05|919.25|3
1650470810000|2022-04-20 16:06:50|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650470840000|2022-04-20 16:07:20|930.19|919.39|930.29|919.49|930.29|919.49|930.19|919.39|4
1650470850000|2022-04-20 16:07:30|930.74|919.94|930.74|919.94|930.74|919.94|930.74|919.94|1
1650470860000|2022-04-20 16:07:40|930.75|919.95|930.74|919.94|930.75|919.95|930.74|919.94|2
1650470870000|2022-04-20 16:07:50|930.75|919.95|932.39|921.59|932.39|921.59|930.74|919.94|11
1650470880000|2022-04-20 16:08:00|932.09|921.29|932.17|921.37|932.17|921.37|932.09|921.29|3
1650470890000|2022-04-20 16:08:10|931.9|921.1|932.9|922.1|932.9|922.1|931.9|921.1|4
1650470930000|2022-04-20 16:08:50|932.85|922.05|932.9|922.1|932.9|922.1|932.56|921.76|4
1650470940000|2022-04-20 16:09:00|932.25|921.45|932.25|921.45|932.25|921.45|932.25|921.45|1
1650470950000|2022-04-20 16:09:10|931.9|921.1|931.44|920.64|931.9|921.1|931.44|920.64|3
1650470960000|2022-04-20 16:09:20|931.1|920.3|931.1|920.3|931.1|920.3|931.1|920.3|1
1650470970000|2022-04-20 16:09:30|931.14|920.34|931.14|920.34|931.14|920.34|931.14|920.34|1
1650470980000|2022-04-20 16:09:40|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650470990000|2022-04-20 16:09:50|931.17|920.37|931.4|920.6|931.4|920.6|931.05|920.25|3
1650471000000|2022-04-20 16:10:00|931.1|920.3|931.4|920.6|931.4|920.6|931.1|920.3|2
1650471020000|2022-04-20 16:10:20|931|920.2|931|920.2|931|920.2|931|920.2|1
1650471030000|2022-04-20 16:10:30|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650471040000|2022-04-20 16:10:40|931.3|920.5|932.65|921.85|932.65|921.85|930.9|920.1|8
1650471050000|2022-04-20 16:10:50|932.9|922.1|932.9|922.1|932.9|922.1|932.9|922.1|1
1650471060000|2022-04-20 16:11:00|932.79|921.99|932.28|921.48|932.79|921.99|932.28|921.48|3
1650471070000|2022-04-20 16:11:10|931.9|921.1|931.9|921.1|932.28|921.48|931.9|921.1|5
1650471080000|2022-04-20 16:11:20|932.4|921.6|931.9|921.1|932.75|921.95|931.9|921.1|4
1650471130000|2022-04-20 16:12:10|931.74|920.94|931.74|920.94|931.74|920.94|931.74|920.94|1
1650471140000|2022-04-20 16:12:20|931.4|920.6|930.4|919.6|931.4|920.6|930.4|919.6|5
1650471150000|2022-04-20 16:12:30|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650471160000|2022-04-20 16:12:40|930.35|919.55|930.35|919.55|930.35|919.55|930.35|919.55|1
1650471170000|2022-04-20 16:12:50|930.5|919.7|929.9|919.1|930.5|919.7|929.9|919.1|4
1650471180000|2022-04-20 16:13:00|929.6|918.8|929.9|919.1|929.9|919.1|929.6|918.8|3
1650471190000|2022-04-20 16:13:10|929.75|918.95|928.9|918.1|929.75|918.95|928.68|917.88|6
1650471200000|2022-04-20 16:13:20|928.5|917.7|927.63|916.83|928.9|918.1|927.33|916.53|7
1650471210000|2022-04-20 16:13:30|927.13|916.33|927.9|917.1|927.9|917.1|927.13|916.33|9
1650471220000|2022-04-20 16:13:40|928.15|917.35|927.9|917.1|928.15|917.35|927.9|917.1|2
1650471250000|2022-04-20 16:14:10|928.03|917.23|927.9|917.1|928.07|917.27|927.9|917.1|4
1650471280000|2022-04-20 16:14:40|927.77|916.97|927.77|916.97|927.77|916.97|927.77|916.97|1
1650471290000|2022-04-20 16:14:50|927.9|917.1|928.03|917.23|928.03|917.23|927.9|917.1|4
1650471300000|2022-04-20 16:15:00|928.4|917.6|927.73|916.93|928.53|917.73|927.73|916.93|6
1650471320000|2022-04-20 16:15:20|927.37|916.57|926.9|916.1|927.37|916.57|926.45|915.65|5
1650471330000|2022-04-20 16:15:30|925.95|915.15|924.9|914.1|925.95|915.15|924.9|914.1|4
1650471340000|2022-04-20 16:15:40|925.25|914.45|925.45|914.65|925.45|914.65|925.25|914.45|4
1650471350000|2022-04-20 16:15:50|925.84|915.04|925.84|915.04|925.84|915.04|925.84|915.04|1
1650471390000|2022-04-20 16:16:30|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1650471400000|2022-04-20 16:16:40|925.88|915.08|925.79|914.99|925.88|915.08|925.71|914.91|5
1650471410000|2022-04-20 16:16:50|925.71|914.91|925.59|914.79|925.71|914.91|925.59|914.79|2
1650471420000|2022-04-20 16:17:00|925.71|914.91|925|914.2|925.71|914.91|925|914.2|3
1650471430000|2022-04-20 16:17:10|925.6|914.8|925.6|914.8|925.64|914.84|925.25|914.45|4
1650471440000|2022-04-20 16:17:20|925.55|914.75|925.5|914.7|925.55|914.75|925.5|914.7|2
1650471460000|2022-04-20 16:17:40|925.05|914.25|925.05|914.25|925.05|914.25|925.05|914.25|1
1650471470000|2022-04-20 16:17:50|925.4|914.6|925.4|914.6|925.4|914.6|925.4|914.6|1
1650471480000|2022-04-20 16:18:00|925.2|914.4|925.1|914.3|925.2|914.4|925.1|914.3|2
1650471490000|2022-04-20 16:18:10|925.2|914.4|925.64|914.84|925.64|914.84|925.2|914.4|3
1650471500000|2022-04-20 16:18:20|925.62|914.82|925.64|914.84|925.64|914.84|925.62|914.82|2
1650471520000|2022-04-20 16:18:40|925.71|914.91|926.9|916.1|926.9|916.1|925.71|914.91|6
1650471560000|2022-04-20 16:19:20|926.1|915.3|925.93|915.13|926.1|915.3|925.93|915.13|4
1650471570000|2022-04-20 16:19:30|925.95|915.15|925.25|914.45|925.95|915.15|925.25|914.45|2
1650471580000|2022-04-20 16:19:40|925.05|914.25|925.05|914.25|925.05|914.25|925.05|914.25|1
1650471600000|2022-04-20 16:20:00|924.9|914.1|924.9|914.1|924.9|914.1|924.85|914.05|4
1650471610000|2022-04-20 16:20:10|924.78|913.98|925.1|914.3|925.1|914.3|924.45|913.65|4
1650471630000|2022-04-20 16:20:30|925.33|914.53|925.8|915|925.8|915|925.33|914.53|4
1650471650000|2022-04-20 16:20:50|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1650471660000|2022-04-20 16:21:00|926.4|915.6|926.9|916.1|926.9|916.1|926.4|915.6|2
1650471690000|2022-04-20 16:21:30|926.05|915.25|926|915.2|926.05|915.25|926|915.2|2
1650471740000|2022-04-20 16:22:20|926.32|915.52|926.41|915.61|926.41|915.61|926.05|915.25|3
1650471750000|2022-04-20 16:22:30|926.42|915.62|926.21|915.41|926.42|915.62|926.21|915.41|2
1650471760000|2022-04-20 16:22:40|926.75|915.95|926.85|916.05|926.85|916.05|926.75|915.95|2
1650471780000|2022-04-20 16:23:00|926.75|915.95|926.75|915.95|926.75|915.95|926.75|915.95|1
1650471790000|2022-04-20 16:23:10|926.61|915.81|926.32|915.52|926.61|915.81|926.32|915.52|5
1650471800000|2022-04-20 16:23:20|926.3|915.5|926.33|915.53|926.33|915.53|926.26|915.46|4
1650471810000|2022-04-20 16:23:30|926.32|915.52|926.32|915.52|926.32|915.52|926.32|915.52|1
1650471820000|2022-04-20 16:23:40|926.28|915.48|925.8|915|926.32|915.52|925.75|914.95|10
1650471830000|2022-04-20 16:23:50|925.9|915.1|926.2|915.4|926.2|915.4|925.9|915.1|4
1650471860000|2022-04-20 16:24:20|926.05|915.25|926.2|915.4|926.2|915.4|926.05|915.25|2
1650471880000|2022-04-20 16:24:40|926.45|915.65|927.4|916.6|927.7|916.9|926.45|915.65|5
1650471890000|2022-04-20 16:24:50|927.5|916.7|927.5|916.7|927.5|916.7|927.5|916.7|1
1650471900000|2022-04-20 16:25:00|927.75|916.95|927.75|916.95|927.75|916.95|927.75|916.95|1
1650471910000|2022-04-20 16:25:10|927.65|916.85|927.4|916.6|927.65|916.85|927.4|916.6|2
1650471930000|2022-04-20 16:25:30|926.9|916.1|926.8|916|926.9|916.1|926.8|916|2
1650471940000|2022-04-20 16:25:40|926.79|915.99|926.67|915.87|926.79|915.99|926.67|915.87|2
1650471950000|2022-04-20 16:25:50|925.9|915.1|925.78|914.98|925.9|915.1|925.78|914.98|3
1650471960000|2022-04-20 16:26:00|925.83|915.03|925.9|915.1|925.9|915.1|925.78|914.98|4
1650471980000|2022-04-20 16:26:20|925.8|915|925.8|915|925.8|915|925.8|915|1
1650472020000|2022-04-20 16:27:00|925.62|914.82|925.62|914.82|925.62|914.82|925.62|914.82|1
1650472030000|2022-04-20 16:27:10|925.55|914.75|925.55|914.75|925.55|914.75|925.55|914.75|1
1650472040000|2022-04-20 16:27:20|925.15|914.35|925.15|914.35|925.15|914.35|925.15|914.35|1
1650472050000|2022-04-20 16:27:30|925.1|914.3|925.1|914.3|925.1|914.3|925.1|914.3|1
1650472060000|2022-04-20 16:27:40|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1650472080000|2022-04-20 16:28:00|924.4|913.6|924.4|913.6|924.4|913.6|924.05|913.25|3
1650472100000|2022-04-20 16:28:20|924.45|913.65|924.4|913.6|924.45|913.65|924|913.2|3
1650472110000|2022-04-20 16:28:30|924.7|913.9|924.04|913.24|924.7|913.9|924.04|913.24|3
1650472120000|2022-04-20 16:28:40|924.8|914|925.7|914.9|925.7|914.9|924.8|914|5
1650472130000|2022-04-20 16:28:50|925.6|914.8|925.1|914.3|925.6|914.8|925.1|914.3|3
1650472140000|2022-04-20 16:29:00|925.5|914.7|925.5|914.7|925.5|914.7|925.5|914.7|1
1650472150000|2022-04-20 16:29:10|925.35|914.55|925.4|914.6|925.4|914.6|925.35|914.55|2
1650472160000|2022-04-20 16:29:20|925.8|915|926.5|915.7|926.5|915.7|925.8|915|2
1650472170000|2022-04-20 16:29:30|926|915.2|926.9|916.1|926.9|916.1|925.9|915.1|4
1650472180000|2022-04-20 16:29:40|926.75|915.95|927.05|916.25|927.15|916.35|926.75|915.95|4
1650472190000|2022-04-20 16:29:50|926.9|916.1|928.4|917.6|928.4|917.6|926.9|916.1|6
1650472200000|2022-04-20 16:30:00|928.57|917.77|928.4|917.6|928.57|917.77|927.95|917.15|6
1650472210000|2022-04-20 16:30:10|928.25|917.45|927.9|917.1|928.25|917.45|927.9|917.1|3
1650472220000|2022-04-20 16:30:20|927.05|916.25|926.9|916.1|927.05|916.25|926.9|916.1|2
1650472250000|2022-04-20 16:30:50|927|916.2|927.75|916.95|927.75|916.95|927|916.2|4
1650472260000|2022-04-20 16:31:00|928|917.2|928|917.2|928|917.2|928|917.2|1
1650472270000|2022-04-20 16:31:10|928.4|917.6|928.5|917.7|928.5|917.7|928.4|917.6|2
1650472280000|2022-04-20 16:31:20|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1650472350000|2022-04-20 16:32:30|929.28|918.48|929.05|918.25|929.28|918.48|928.9|918.1|3
1650472380000|2022-04-20 16:33:00|928.9|918.1|928.95|918.15|928.95|918.15|928.9|918.1|2
1650472390000|2022-04-20 16:33:10|929.25|918.45|929.25|918.45|929.25|918.45|929.25|918.45|1
1650472400000|2022-04-20 16:33:20|929.3|918.5|928.9|918.1|929.3|918.5|928.9|918.1|3
1650472430000|2022-04-20 16:33:50|929.05|918.25|929.45|918.65|929.45|918.65|929.05|918.25|2
1650472440000|2022-04-20 16:34:00|929.35|918.55|929.8|919|929.8|919|929.35|918.55|2
1650472450000|2022-04-20 16:34:10|929.9|919.1|930.05|919.25|930.05|919.25|929.9|919.1|2
1650472460000|2022-04-20 16:34:20|930.18|919.38|930.9|920.1|930.9|920.1|930.18|919.38|11
1650472490000|2022-04-20 16:34:50|930.95|920.15|930.95|920.15|930.95|920.15|930.95|920.15|1
1650472500000|2022-04-20 16:35:00|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650472510000|2022-04-20 16:35:10|930.63|919.83|930.05|919.25|930.63|919.83|930.05|919.25|2
1650472540000|2022-04-20 16:35:40|929.95|919.15|930.4|919.6|930.4|919.6|929.95|919.15|2
1650472560000|2022-04-20 16:36:00|930.9|920.1|930.4|919.6|930.9|920.1|930.4|919.6|3
1650472570000|2022-04-20 16:36:10|930.65|919.85|930.9|920.1|930.9|920.1|930.65|919.85|2
1650472580000|2022-04-20 16:36:20|930.72|919.92|929.95|919.15|930.9|920.1|929.95|919.15|6
1650472590000|2022-04-20 16:36:30|930|919.2|930|919.2|930|919.2|930|919.2|1
1650472600000|2022-04-20 16:36:40|930.4|919.6|930.4|919.6|930.4|919.6|930.4|919.6|1
1650472610000|2022-04-20 16:36:50|930.9|920.1|930.72|919.92|930.9|920.1|930.72|919.92|2
1650472620000|2022-04-20 16:37:00|930.9|920.1|930.85|920.05|930.9|920.1|930.72|919.92|4
1650472630000|2022-04-20 16:37:10|930.9|920.1|931.14|920.34|931.14|920.34|930.9|920.1|3
1650472640000|2022-04-20 16:37:20|931.01|920.21|931.59|920.79|931.59|920.79|931.01|920.21|5
1650472660000|2022-04-20 16:37:40|931.64|920.84|931.64|920.84|931.64|920.84|931.64|920.84|1
1650472680000|2022-04-20 16:38:00|931.7|920.9|931.7|920.9|931.7|920.9|931.7|920.9|1
1650472690000|2022-04-20 16:38:10|931.9|921.1|932.85|922.05|932.85|922.05|931.9|921.1|5
1650472700000|2022-04-20 16:38:20|933|922.2|933.1|922.3|933.6|922.8|933|922.2|3
1650472710000|2022-04-20 16:38:30|932.85|922.05|931.9|921.1|932.85|922.05|931.9|921.1|3
1650472740000|2022-04-20 16:39:00|931.4|920.6|930.9|920.1|931.4|920.6|930.9|920.1|2
1650472750000|2022-04-20 16:39:10|930.5|919.7|929.9|919.1|930.5|919.7|929.9|919.1|3
1650472780000|2022-04-20 16:39:40|930.28|919.48|930.28|919.48|930.28|919.48|930.28|919.48|1
1650472790000|2022-04-20 16:39:50|930.3|919.5|930.9|920.1|930.9|920.1|930.3|919.5|5
1650472800000|2022-04-20 16:40:00|930.65|919.85|930.4|919.6|930.65|919.85|930.4|919.6|2
1650472820000|2022-04-20 16:40:20|929.95|919.15|929.95|919.15|929.95|919.15|929.95|919.15|1
1650472850000|2022-04-20 16:40:50|930.4|919.6|930.4|919.6|930.4|919.6|930.4|919.6|1
1650472860000|2022-04-20 16:41:00|930.85|920.05|930.85|920.05|930.85|920.05|930.85|920.05|1
1650472880000|2022-04-20 16:41:20|930.4|919.6|929.9|919.1|930.4|919.6|929.9|919.1|2
1650472890000|2022-04-20 16:41:30|929.95|919.15|929.95|919.15|929.95|919.15|929.95|919.15|1
1650472910000|2022-04-20 16:41:50|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650472930000|2022-04-20 16:42:10|929.95|919.15|929.95|919.15|929.95|919.15|929.95|919.15|1
1650472940000|2022-04-20 16:42:20|930.4|919.6|930.4|919.6|930.4|919.6|930.4|919.6|1
1650472950000|2022-04-20 16:42:30|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650473080000|2022-04-20 16:44:40|930.4|919.6|930.4|919.6|930.4|919.6|930.4|919.6|1
1650473100000|2022-04-20 16:45:00|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650473140000|2022-04-20 16:45:40|929.95|919.15|930.9|920.1|930.9|920.1|929.95|919.15|3
1650473160000|2022-04-20 16:46:00|930.5|919.7|929.9|919.1|930.5|919.7|929.9|919.1|4
1650473170000|2022-04-20 16:46:10|929.52|918.72|929.9|919.1|929.9|919.1|929.52|918.72|2
1650473180000|2022-04-20 16:46:20|929.5|918.7|928.9|918.1|929.5|918.7|928.9|918.1|3
1650473190000|2022-04-20 16:46:30|928.95|918.15|928.9|918.1|929.4|918.6|928.9|918.1|3
1650473210000|2022-04-20 16:46:50|929|918.2|929|918.2|929|918.2|929|918.2|1
1650473220000|2022-04-20 16:47:00|929.4|918.6|929.4|918.6|929.4|918.6|929.4|918.6|1
1650473240000|2022-04-20 16:47:20|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650473250000|2022-04-20 16:47:30|929.4|918.6|929.4|918.6|929.4|918.6|929.4|918.6|1
1650473270000|2022-04-20 16:47:50|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1650473300000|2022-04-20 16:48:20|929.4|918.6|929.4|918.6|929.4|918.6|929.4|918.6|1
1650473320000|2022-04-20 16:48:40|929.5|918.7|929.5|918.7|929.5|918.7|929.5|918.7|1
1650473330000|2022-04-20 16:48:50|929|918.2|928.9|918.1|929|918.2|928.9|918.1|2
1650473370000|2022-04-20 16:49:30|928.6|917.8|928.6|917.8|928.6|917.8|928.6|917.8|1
1650473380000|2022-04-20 16:49:40|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1650473390000|2022-04-20 16:49:50|928.45|917.65|928.45|917.65|928.45|917.65|928.45|917.65|1
1650473400000|2022-04-20 16:50:00|928.55|917.75|928.9|918.1|928.9|918.1|928.55|917.75|2
1650473420000|2022-04-20 16:50:20|929.4|918.6|929.9|919.1|929.9|919.1|929.4|918.6|2
1650473450000|2022-04-20 16:50:50|929.86|919.06|929.9|919.1|929.9|919.1|929.86|919.06|2
1650473460000|2022-04-20 16:51:00|929.45|918.65|929.4|918.6|929.9|919.1|929.4|918.6|3
1650473470000|2022-04-20 16:51:10|929|918.2|929.9|919.1|929.9|919.1|929|918.2|4
1650473480000|2022-04-20 16:51:20|929.55|918.75|929.9|919.1|929.9|919.1|929.55|918.75|5
1650473500000|2022-04-20 16:51:40|929.75|918.95|929.75|918.95|929.75|918.95|929.75|918.95|1
1650473510000|2022-04-20 16:51:50|929.45|918.65|929.85|919.05|929.85|919.05|929.45|918.65|2
1650473520000|2022-04-20 16:52:00|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650473530000|2022-04-20 16:52:10|929.55|918.75|929.9|919.1|929.9|919.1|929.55|918.75|3
1650473580000|2022-04-20 16:53:00|930.09|919.29|930.4|919.6|930.4|919.6|929.9|919.1|4
1650473600000|2022-04-20 16:53:20|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650473610000|2022-04-20 16:53:30|931.04|920.24|931.04|920.24|931.04|920.24|931.04|920.24|1
1650473620000|2022-04-20 16:53:40|930.9|920.1|930.9|920.1|930.9|920.1|930.75|919.95|3
1650473630000|2022-04-20 16:53:50|930.55|919.75|930.55|919.75|930.55|919.75|930.55|919.75|1
1650473640000|2022-04-20 16:54:00|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650473660000|2022-04-20 16:54:20|930.95|920.15|930.95|920.15|930.95|920.15|930.95|920.15|1
1650473670000|2022-04-20 16:54:30|930.65|919.85|930.9|920.1|930.9|920.1|930.65|919.85|2
1650473700000|2022-04-20 16:55:00|931.04|920.24|931.04|920.24|931.04|920.24|931.04|920.24|1
1650473710000|2022-04-20 16:55:10|930.9|920.1|930.9|920.1|930.9|920.1|930.65|919.85|3
1650473720000|2022-04-20 16:55:20|930.55|919.75|930.55|919.75|930.55|919.75|930.55|919.75|1
1650473730000|2022-04-20 16:55:30|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650473770000|2022-04-20 16:56:10|931.4|920.6|931.4|920.6|931.4|920.6|931.4|920.6|1
1650473810000|2022-04-20 16:56:50|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1650473820000|2022-04-20 16:57:00|931.5|920.7|931.8|921|931.9|921.1|931.5|920.7|3
1650473830000|2022-04-20 16:57:10|931.41|920.61|930.91|920.11|931.41|920.61|930.91|920.11|2
1650473860000|2022-04-20 16:57:40|930.61|919.81|930.91|920.11|930.91|920.11|930.61|919.81|3
1650473880000|2022-04-20 16:58:00|930.8|920|930.91|920.11|930.91|920.11|930.56|919.76|4
1650473910000|2022-04-20 16:58:30|930.8|920|930.8|920|930.8|920|930.8|920|1
1650473930000|2022-04-20 16:58:50|930.63|919.83|930.8|920|930.8|920|930.45|919.65|3
1650473940000|2022-04-20 16:59:00|930.7|919.9|930.8|920|930.8|920|930.7|919.9|2
1650473970000|2022-04-20 16:59:30|931.73|920.93|931.9|921.1|931.9|921.1|931.6|920.8|3
1650473990000|2022-04-20 16:59:50|931.45|920.65|931.45|920.65|931.45|920.65|931.45|920.65|1
1650474000000|2022-04-20 17:00:00|931.9|921.1|931.9|921.1|931.9|921.1|931.5|920.7|4
1650474010000|2022-04-20 17:00:10|931.5|920.7|931.9|921.1|931.9|921.1|931.5|920.7|2
1650474020000|2022-04-20 17:00:20|931.4|920.6|931.4|920.6|931.4|920.6|931.4|920.6|1
1650474030000|2022-04-20 17:00:30|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1650474050000|2022-04-20 17:00:50|931.5|920.7|931.9|921.1|931.9|921.1|931.5|920.7|2
1650474090000|2022-04-20 17:01:30|931.55|920.75|931.9|921.1|931.9|921.1|931.55|920.75|2
1650474100000|2022-04-20 17:01:40|931.8|921|931.8|921|931.8|921|931.8|921|1
1650474110000|2022-04-20 17:01:50|931.25|920.45|931.25|920.45|931.25|920.45|931.25|920.45|1
1650474120000|2022-04-20 17:02:00|930.9|920.1|931|920.2|931|920.2|930.7|919.9|3
1650474130000|2022-04-20 17:02:10|931.05|920.25|931.05|920.25|931.05|920.25|931.05|920.25|1
1650474140000|2022-04-20 17:02:20|931.5|920.7|931.5|920.7|931.5|920.7|931.5|920.7|1
1650474150000|2022-04-20 17:02:30|931.35|920.55|931.35|920.55|931.35|920.55|931.35|920.55|1
1650474160000|2022-04-20 17:02:40|931.55|920.75|931.95|921.15|931.95|921.15|931.55|920.75|2
1650474180000|2022-04-20 17:03:00|931.35|920.55|931.45|920.65|931.45|920.65|931.35|920.55|2
1650474190000|2022-04-20 17:03:10|931.9|921.1|931.05|920.25|931.9|921.1|931.05|920.25|2
1650474210000|2022-04-20 17:03:30|931|920.2|931|920.2|931|920.2|931|920.2|1
1650474230000|2022-04-20 17:03:50|931.05|920.25|931.15|920.35|931.15|920.35|931.05|920.25|2
1650474240000|2022-04-20 17:04:00|931.2|920.4|930.95|920.15|931.2|920.4|930.9|920.1|3
1650474300000|2022-04-20 17:05:00|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650474360000|2022-04-20 17:06:00|931|920.2|931.4|920.6|931.4|920.6|931|920.2|2
1650474370000|2022-04-20 17:06:10|931.68|920.88|931.68|920.88|931.68|920.88|931.68|920.88|1
1650474380000|2022-04-20 17:06:20|931.33|920.53|931.68|920.88|931.68|920.88|931.33|920.53|2
1650474400000|2022-04-20 17:06:40|931.9|921.1|931.9|921.1|931.9|921.1|931.9|921.1|1
1650474420000|2022-04-20 17:07:00|931.86|921.06|931.86|921.06|931.86|921.06|931.86|921.06|1
1650474430000|2022-04-20 17:07:10|931.2|920.4|931.2|920.4|931.2|920.4|931.2|920.4|1
1650474440000|2022-04-20 17:07:20|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650474450000|2022-04-20 17:07:30|930.75|919.95|930.75|919.95|930.75|919.95|930.75|919.95|1
1650474460000|2022-04-20 17:07:40|930.2|919.4|930.2|919.4|930.2|919.4|930.2|919.4|1
1650474490000|2022-04-20 17:08:10|929.9|919.1|928.9|918.1|929.9|919.1|928.9|918.1|3
1650474510000|2022-04-20 17:08:30|928.45|917.65|928.45|917.65|928.45|917.65|928.45|917.65|1
1650474540000|2022-04-20 17:09:00|928.5|917.7|928.5|917.7|928.5|917.7|928.5|917.7|1
1650474550000|2022-04-20 17:09:10|928.9|918.1|928.55|917.75|928.9|918.1|928.5|917.7|3
1650474560000|2022-04-20 17:09:20|928.5|917.7|928.5|917.7|928.5|917.7|928.5|917.7|1
1650474570000|2022-04-20 17:09:30|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1650474580000|2022-04-20 17:09:40|928.5|917.7|928.5|917.7|928.5|917.7|928.5|917.7|1
1650474600000|2022-04-20 17:10:00|928.4|917.6|928.4|917.6|928.4|917.6|928.4|917.6|1
1650474630000|2022-04-20 17:10:30|927.97|917.17|927.97|917.17|927.97|917.17|927.97|917.17|1
1650474650000|2022-04-20 17:10:50|928.02|917.22|928.02|917.22|928.02|917.22|928.02|917.22|1
1650474670000|2022-04-20 17:11:10|927.97|917.17|927.9|917.1|927.97|917.17|927.9|917.1|2
1650474710000|2022-04-20 17:11:50|928|917.2|928|917.2|928|917.2|928|917.2|1
1650474720000|2022-04-20 17:12:00|928.16|917.36|928.16|917.36|928.16|917.36|928.16|917.36|1
1650474750000|2022-04-20 17:12:30|928.11|917.31|928.06|917.26|928.11|917.31|928.06|917.26|2
1650474770000|2022-04-20 17:12:50|928.16|917.36|928.16|917.36|928.16|917.36|928.16|917.36|1
1650474780000|2022-04-20 17:13:00|928.29|917.49|928.9|918.1|928.9|918.1|928.29|917.49|4
1650474830000|2022-04-20 17:13:50|929.13|918.33|929.13|918.33|929.13|918.33|929.13|918.33|1
1650474850000|2022-04-20 17:14:10|929.4|918.6|929.39|918.59|929.4|918.6|929.39|918.59|2
1650474860000|2022-04-20 17:14:20|929.4|918.6|929.55|918.75|929.55|918.75|929.4|918.6|2
1650474870000|2022-04-20 17:14:30|929.39|918.59|929.38|918.58|929.65|918.85|929.38|918.58|5
1650474880000|2022-04-20 17:14:40|929.13|918.33|929.13|918.33|929.13|918.33|929.13|918.33|1
1650474890000|2022-04-20 17:14:50|929.1|918.3|929.1|918.3|929.1|918.3|929.1|918.3|1
1650474910000|2022-04-20 17:15:10|929.13|918.33|929.23|918.43|929.23|918.43|929.13|918.33|2
1650474930000|2022-04-20 17:15:30|929.24|918.44|929.64|918.84|929.64|918.84|929.24|918.44|3
1650474940000|2022-04-20 17:15:40|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650474950000|2022-04-20 17:15:50|930.15|919.35|930.6|919.8|930.6|919.8|930.15|919.35|5
1650474960000|2022-04-20 17:16:00|930.75|919.95|930.75|919.95|930.75|919.95|930.75|919.95|1
1650474970000|2022-04-20 17:16:10|930.8|920|930.83|920.03|930.9|920.1|930.8|920|3
1650474980000|2022-04-20 17:16:20|930.53|919.73|930.73|919.93|930.8|920|930.53|919.73|5
1650474990000|2022-04-20 17:16:30|930|919.2|930|919.2|930|919.2|930|919.2|1
1650475010000|2022-04-20 17:16:50|930.1|919.3|930.1|919.3|930.1|919.3|930.1|919.3|1
1650475020000|2022-04-20 17:17:00|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650475030000|2022-04-20 17:17:10|929.67|918.87|929.79|918.99|929.79|918.99|929.67|918.87|2
1650475040000|2022-04-20 17:17:20|929.22|918.42|928.9|918.1|929.22|918.42|928.9|918.1|3
1650475050000|2022-04-20 17:17:30|928.55|917.75|928.9|918.1|928.9|918.1|928.55|917.75|2
1650475060000|2022-04-20 17:17:40|928.7|917.9|928.7|917.9|928.7|917.9|928.7|917.9|1
1650475070000|2022-04-20 17:17:50|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1650475080000|2022-04-20 17:18:00|928.65|917.85|927.95|917.15|928.65|917.85|927.95|917.15|3
1650475090000|2022-04-20 17:18:10|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1650475170000|2022-04-20 17:19:30|927.6|916.8|927.9|917.1|927.9|917.1|927.23|916.43|6
1650475200000|2022-04-20 17:20:00|927.85|917.05|927.85|917.05|927.85|917.05|927.85|917.05|1
1650475220000|2022-04-20 17:20:20|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1650475230000|2022-04-20 17:20:30|927.65|916.85|927.65|916.85|927.65|916.85|927.65|916.85|1
1650475240000|2022-04-20 17:20:40|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1650475250000|2022-04-20 17:20:50|927.4|916.6|927.85|917.05|927.85|917.05|927.4|916.6|2
1650475260000|2022-04-20 17:21:00|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1650475280000|2022-04-20 17:21:20|927.85|917.05|927.85|917.05|927.85|917.05|927.85|917.05|1
1650475300000|2022-04-20 17:21:40|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1650475350000|2022-04-20 17:22:30|928.35|917.55|928.35|917.55|928.35|917.55|928.35|917.55|1
1650475360000|2022-04-20 17:22:40|928.85|918.05|928.85|918.05|928.85|918.05|928.85|918.05|1
1650475370000|2022-04-20 17:22:50|928.4|917.6|928.09|917.29|928.4|917.6|927.9|917.1|4
1650475380000|2022-04-20 17:23:00|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1650475390000|2022-04-20 17:23:10|928|917.2|928|917.2|928|917.2|928|917.2|1
1650475410000|2022-04-20 17:23:30|927.95|917.15|927.95|917.15|927.95|917.15|927.95|917.15|1
1650475420000|2022-04-20 17:23:40|928.13|917.33|928.29|917.49|928.3|917.5|927.95|917.15|4
1650475430000|2022-04-20 17:23:50|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1650475540000|2022-04-20 17:25:40|927.84|917.04|927.5|916.7|927.84|917.04|927.5|916.7|2
1650475550000|2022-04-20 17:25:50|927.15|916.35|927.15|916.35|927.15|916.35|927.15|916.35|1
1650475560000|2022-04-20 17:26:00|926.95|916.15|926.9|916.1|926.95|916.15|926.9|916.1|2
1650475570000|2022-04-20 17:26:10|927|916.2|927|916.2|927|916.2|927|916.2|1
1650475580000|2022-04-20 17:26:20|927.1|916.3|927.1|916.3|927.1|916.3|927.1|916.3|1
1650475610000|2022-04-20 17:26:50|927.3|916.5|927.8|917|927.8|917|927.27|916.47|4
1650475620000|2022-04-20 17:27:00|927.9|917.1|927.9|917.1|928.18|917.38|927.9|917.1|3
1650475630000|2022-04-20 17:27:10|928.18|917.38|928.4|917.6|928.4|917.6|928.18|917.38|4
1650475660000|2022-04-20 17:27:40|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1650475670000|2022-04-20 17:27:50|928.6|917.8|928.6|917.8|928.6|917.8|928.6|917.8|1
1650475680000|2022-04-20 17:28:00|928.9|918.1|928.47|917.67|928.9|918.1|928.47|917.67|2
1650475690000|2022-04-20 17:28:10|927.97|917.17|927.9|917.1|927.97|917.17|927.9|917.1|2
1650475710000|2022-04-20 17:28:30|928.3|917.5|928.6|917.8|928.6|917.8|928.3|917.5|3
1650475720000|2022-04-20 17:28:40|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1650475740000|2022-04-20 17:29:00|928.66|917.86|928.6|917.8|928.9|918.1|928.6|917.8|4
1650475750000|2022-04-20 17:29:10|928.1|917.3|928.1|917.3|928.1|917.3|928.1|917.3|1
1650475770000|2022-04-20 17:29:30|928.05|917.25|928.05|917.25|928.05|917.25|928.05|917.25|1
1650475780000|2022-04-20 17:29:40|928.1|917.3|928.6|917.8|928.67|917.87|928.1|917.3|3
1650475790000|2022-04-20 17:29:50|928.22|917.42|928.15|917.35|928.22|917.42|928.15|917.35|2
1650475800000|2022-04-20 17:30:00|928.05|917.25|927.9|917.1|928.05|917.25|927.9|917.1|2
1650475840000|2022-04-20 17:30:40|928.1|917.3|928.1|917.3|928.1|917.3|928.1|917.3|1
1650475860000|2022-04-20 17:31:00|928.15|917.35|928.15|917.35|928.15|917.35|928.15|917.35|1
1650475870000|2022-04-20 17:31:10|928.6|917.8|928.6|917.8|928.6|917.8|928.6|917.8|1
1650475890000|2022-04-20 17:31:30|928.9|918.1|929.14|918.34|929.14|918.34|928.9|918.1|2
1650475900000|2022-04-20 17:31:40|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1650475910000|2022-04-20 17:31:50|928.99|918.19|928.99|918.19|928.99|918.19|928.99|918.19|1
1650475920000|2022-04-20 17:32:00|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1650475950000|2022-04-20 17:32:30|928.35|917.55|928.9|918.1|928.9|918.1|928.35|917.55|3
1650475960000|2022-04-20 17:32:40|928.99|918.19|928.99|918.19|928.99|918.19|928.99|918.19|1
1650475970000|2022-04-20 17:32:50|928.92|918.12|928.99|918.19|928.99|918.19|928.92|918.12|2
1650475980000|2022-04-20 17:33:00|928.6|917.8|928.65|917.85|928.9|918.1|928.1|917.3|5
1650475990000|2022-04-20 17:33:10|928.4|917.6|928.4|917.6|928.65|917.85|928.4|917.6|3
1650476000000|2022-04-20 17:33:20|928.1|917.3|928.1|917.3|928.1|917.3|928.1|917.3|1
1650476020000|2022-04-20 17:33:40|927.9|917.1|927.9|917.1|927.9|917.1|927.6|916.8|4
1650476030000|2022-04-20 17:33:50|927.15|916.35|927.15|916.35|927.15|916.35|927.15|916.35|1
1650476040000|2022-04-20 17:34:00|927.25|916.45|927.78|916.98|927.78|916.98|927.25|916.45|2
1650476050000|2022-04-20 17:34:10|927.4|916.6|927.78|916.98|927.78|916.98|927.4|916.6|6
1650476060000|2022-04-20 17:34:20|927.8|917|927.9|917.1|927.9|917.1|927.8|917|2
1650476070000|2022-04-20 17:34:30|928.15|917.35|928.15|917.35|928.15|917.35|928.15|917.35|1
1650476080000|2022-04-20 17:34:40|928.26|917.46|928.26|917.46|928.26|917.46|928.26|917.46|1
1650476090000|2022-04-20 17:34:50|928.71|917.91|928.71|917.91|928.71|917.91|928.71|917.91|1
1650476100000|2022-04-20 17:35:00|928.9|918.1|928.74|917.94|928.9|918.1|928.74|917.94|2
1650476110000|2022-04-20 17:35:10|928.9|918.1|928.9|918.1|928.9|918.1|928.74|917.94|3
1650476150000|2022-04-20 17:35:50|929|918.2|929|918.2|929|918.2|929|918.2|1
1650476160000|2022-04-20 17:36:00|928.95|918.15|928.95|918.15|928.95|918.15|928.95|918.15|1
1650476170000|2022-04-20 17:36:10|929.4|918.6|929.4|918.6|929.48|918.68|929.4|918.6|3
1650476190000|2022-04-20 17:36:30|928.9|918.1|928.99|918.19|928.99|918.19|928.9|918.1|2
1650476280000|2022-04-20 17:38:00|928.95|918.15|928.99|918.19|928.99|918.19|928.95|918.15|2
1650476290000|2022-04-20 17:38:10|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1650476310000|2022-04-20 17:38:30|928.25|917.45|928.25|917.45|928.25|917.45|928.25|917.45|1
1650476320000|2022-04-20 17:38:40|928.4|917.6|928.78|917.98|928.8|918|928.4|917.6|9
1650476330000|2022-04-20 17:38:50|928.4|917.6|928.25|917.45|928.78|917.98|928.25|917.45|4
1650476340000|2022-04-20 17:39:00|928.05|917.25|927.9|917.1|928.05|917.25|927.74|916.94|4
1650476360000|2022-04-20 17:39:20|927.62|916.82|927.4|916.6|927.9|917.1|927.4|916.6|6
1650476370000|2022-04-20 17:39:30|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1650476420000|2022-04-20 17:40:20|927.25|916.45|927.25|916.45|927.25|916.45|927.25|916.45|1
1650476430000|2022-04-20 17:40:30|927.35|916.55|927.35|916.55|927.35|916.55|927.35|916.55|1
1650476460000|2022-04-20 17:41:00|927.15|916.35|926.9|916.1|927.46|916.66|926.9|916.1|4
1650476520000|2022-04-20 17:42:00|927.1|916.3|927.1|916.3|927.1|916.3|927.1|916.3|1
1650476550000|2022-04-20 17:42:30|927.15|916.35|927.15|916.35|927.15|916.35|927.15|916.35|1
1650476570000|2022-04-20 17:42:50|927.6|916.8|927.9|917.1|927.9|917.1|927.6|916.8|2
1650476610000|2022-04-20 17:43:30|928|917.2|928|917.2|928|917.2|928|917.2|1
1650476640000|2022-04-20 17:44:00|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1650476700000|2022-04-20 17:45:00|928.4|917.6|928.13|917.33|928.4|917.6|927.9|917.1|6
1650476710000|2022-04-20 17:45:10|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1650476720000|2022-04-20 17:45:20|928.4|917.6|928.4|917.6|928.4|917.6|928.4|917.6|1
1650476770000|2022-04-20 17:46:10|928.9|918.1|929.45|918.65|929.45|918.65|928.9|918.1|2
1650476820000|2022-04-20 17:47:00|929.55|918.75|929.55|918.75|929.55|918.75|929.55|918.75|1
1650476830000|2022-04-20 17:47:10|929.85|919.05|929.9|919.1|930.3|919.5|929.85|919.05|11
1650476840000|2022-04-20 17:47:20|930.25|919.45|929.9|919.1|930.25|919.45|929.9|919.1|2
1650476860000|2022-04-20 17:47:40|930.28|919.48|930.7|919.9|930.7|919.9|929.9|919.1|5
1650476870000|2022-04-20 17:47:50|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650476960000|2022-04-20 17:49:20|931.03|920.23|930.9|920.1|931.2|920.4|930.9|920.1|3
1650476990000|2022-04-20 17:49:50|931.4|920.6|931.4|920.6|931.4|920.6|931.4|920.6|1
1650477000000|2022-04-20 17:50:00|931.08|920.28|930.9|920.1|931.3|920.5|930.9|920.1|10
1650477020000|2022-04-20 17:50:20|931.06|920.26|931.46|920.66|931.56|920.76|931.06|920.26|6
1650477030000|2022-04-20 17:50:30|931.56|920.76|931.56|920.76|931.56|920.76|931.46|920.66|3
1650477040000|2022-04-20 17:50:40|931.46|920.66|931.9|921.1|931.9|921.1|931.46|920.66|3
1650477080000|2022-04-20 17:51:20|931.76|920.96|931.26|920.46|931.76|920.96|931.26|920.46|2
1650477110000|2022-04-20 17:51:50|931.25|920.45|931.05|920.25|931.25|920.45|931.05|920.25|2
1650477120000|2022-04-20 17:52:00|931.06|920.26|931.06|920.26|931.06|920.26|931.06|920.26|1
1650477130000|2022-04-20 17:52:10|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650477150000|2022-04-20 17:52:30|930.8|920|930.45|919.65|930.9|920.1|930.45|919.65|3
1650477170000|2022-04-20 17:52:50|930.01|919.21|930.4|919.6|930.4|919.6|930.01|919.21|2
1650477180000|2022-04-20 17:53:00|930.9|920.1|930.4|919.6|930.9|920.1|930.4|919.6|3
1650477200000|2022-04-20 17:53:20|929.9|919.1|930.28|919.48|930.28|919.48|929.9|919.1|4
1650477210000|2022-04-20 17:53:30|929.9|919.1|930.28|919.48|930.28|919.48|929.9|919.1|2
1650477220000|2022-04-20 17:53:40|929.9|919.1|930.28|919.48|930.28|919.48|929.9|919.1|4
1650477240000|2022-04-20 17:54:00|930.39|919.59|930.4|919.6|930.4|919.6|930.29|919.49|3
1650477270000|2022-04-20 17:54:30|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650477300000|2022-04-20 17:55:00|929.75|918.95|929.16|918.36|929.9|919.1|929.16|918.36|4
1650477310000|2022-04-20 17:55:10|929.63|918.83|929.63|918.83|929.73|918.93|929.63|918.83|3
1650477340000|2022-04-20 17:55:40|929.54|918.74|929.56|918.76|929.56|918.76|929.22|918.42|4
1650477350000|2022-04-20 17:55:50|929.21|918.41|929.56|918.76|929.56|918.76|929.21|918.41|2
1650477360000|2022-04-20 17:56:00|929.75|918.95|929.22|918.42|929.75|918.95|929.22|918.42|5
1650477370000|2022-04-20 17:56:10|929.52|918.72|929.56|918.76|929.56|918.76|929.52|918.72|2
1650477380000|2022-04-20 17:56:20|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650477550000|2022-04-20 17:59:10|930.19|919.39|930.9|920.1|930.9|920.1|930.19|919.39|3
1650477580000|2022-04-20 17:59:40|930.95|920.15|930.95|920.15|930.95|920.15|930.95|920.15|1
1650477600000|2022-04-20 18:00:00|930.9|920.1|930.76|919.96|930.9|920.1|930.76|919.96|2
1650477610000|2022-04-20 18:00:10|930.43|919.63|930.68|919.88|930.84|920.04|930.28|919.48|4
1650477620000|2022-04-20 18:00:20|930.9|920.1|930.9|920.1|930.9|920.1|930.9|920.1|1
1650477630000|2022-04-20 18:00:30|930.3|919.5|930.18|919.38|930.8|920|930.18|919.38|5
1650477640000|2022-04-20 18:00:40|929.95|919.15|929.9|919.1|929.95|919.15|929.55|918.75|6
1650477650000|2022-04-20 18:00:50|929.85|919.05|929.9|919.1|929.9|919.1|929.85|919.05|2
1650477660000|2022-04-20 18:01:00|929.75|918.95|929.9|919.1|929.9|919.1|929.75|918.95|3
1650477680000|2022-04-20 18:01:20|930|919.2|930|919.2|930|919.2|930|919.2|1
1650477690000|2022-04-20 18:01:30|930.15|919.35|930.4|919.6|930.4|919.6|930.15|919.35|2
1650477700000|2022-04-20 18:01:40|930.55|919.75|930.9|920.1|930.95|920.15|930.55|919.75|4
1650477710000|2022-04-20 18:01:50|931.07|920.27|931.07|920.27|931.07|920.27|931.07|920.27|1
1650477720000|2022-04-20 18:02:00|931.05|920.25|931.05|920.25|931.05|920.25|931.05|920.25|1
1650477740000|2022-04-20 18:02:20|931.1|920.3|930.9|920.1|931.1|920.3|930.9|920.1|2
1650477760000|2022-04-20 18:02:40|931.07|920.27|930.9|920.1|931.07|920.27|930.9|920.1|2
1650477770000|2022-04-20 18:02:50|930.8|920|930.1|919.3|930.9|920.1|930.1|919.3|4
1650477780000|2022-04-20 18:03:00|930.25|919.45|930.25|919.45|930.25|919.45|930.25|919.45|1
1650477810000|2022-04-20 18:03:30|930.15|919.35|930.15|919.35|930.15|919.35|930.15|919.35|1
1650477820000|2022-04-20 18:03:40|929.9|919.1|929.56|918.76|929.9|919.1|929.45|918.65|3
1650477840000|2022-04-20 18:04:00|929.06|918.26|929.06|918.26|929.06|918.26|929.06|918.26|1
1650477880000|2022-04-20 18:04:40|929.56|918.76|929.56|918.76|929.56|918.76|929.56|918.76|1
1650477900000|2022-04-20 18:05:00|929.4|918.6|929.56|918.76|929.56|918.76|929.11|918.31|3
1650477910000|2022-04-20 18:05:10|929.4|918.6|929.4|918.6|929.4|918.6|929.4|918.6|1
1650477920000|2022-04-20 18:05:20|929.11|918.31|929.56|918.76|929.56|918.76|929.11|918.31|2
1650477960000|2022-04-20 18:06:00|929.11|918.31|929.56|918.76|929.56|918.76|929.11|918.31|2
1650477970000|2022-04-20 18:06:10|929.5|918.7|929.56|918.76|929.56|918.76|929.5|918.7|2
1650477980000|2022-04-20 18:06:20|929.16|918.36|929.56|918.76|929.56|918.76|929.16|918.36|2
1650478000000|2022-04-20 18:06:40|929.06|918.26|929.68|918.88|929.68|918.88|929.06|918.26|11
1650478010000|2022-04-20 18:06:50|929.3|918.5|929.2|918.4|929.68|918.88|929.2|918.4|4
1650478030000|2022-04-20 18:07:10|929.1|918.3|929.59|918.79|929.59|918.79|929.1|918.3|4
1650478050000|2022-04-20 18:07:30|929.45|918.65|929.8|919|929.8|919|929.45|918.65|3
1650478070000|2022-04-20 18:07:50|929.15|918.35|929.15|918.35|929.15|918.35|929.15|918.35|1
1650478110000|2022-04-20 18:08:30|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1650478120000|2022-04-20 18:08:40|928.5|917.7|928.9|918.1|928.9|918.1|928.5|917.7|3
1650478130000|2022-04-20 18:08:50|928.75|917.95|928.9|918.1|928.9|918.1|928.55|917.75|3
1650478140000|2022-04-20 18:09:00|928.65|917.85|928.9|918.1|928.9|918.1|928.65|917.85|2
1650478280000|2022-04-20 18:11:20|928.95|918.15|928.95|918.15|928.95|918.15|928.95|918.15|1
1650478300000|2022-04-20 18:11:40|929|918.2|929|918.2|929|918.2|929|918.2|1
1650478340000|2022-04-20 18:12:20|928.95|918.15|928.95|918.15|928.95|918.15|928.95|918.15|1
1650478370000|2022-04-20 18:12:50|929.05|918.25|929.05|918.25|929.05|918.25|929.05|918.25|1
1650478380000|2022-04-20 18:13:00|929|918.2|928.9|918.1|929|918.2|928.9|918.1|2
1650478460000|2022-04-20 18:14:20|928.77|917.97|928.77|917.97|928.83|918.03|928.52|917.72|4
1650478470000|2022-04-20 18:14:30|928|917.2|927.9|917.1|928|917.2|927.9|917.1|2
1650478480000|2022-04-20 18:14:40|927.83|917.03|927.9|917.1|927.9|917.1|927.83|917.03|2
1650478490000|2022-04-20 18:14:50|928.6|917.8|928.03|917.23|928.6|917.8|927.9|917.1|4
1650478500000|2022-04-20 18:15:00|928.07|917.27|928.15|917.35|928.15|917.35|928.07|917.27|2
1650478510000|2022-04-20 18:15:10|928.4|917.6|928.6|917.8|928.6|917.8|928.4|917.6|2
1650478520000|2022-04-20 18:15:20|928.75|917.95|928.75|917.95|928.75|917.95|928.75|917.95|1
1650478550000|2022-04-20 18:15:50|928.9|918.1|929.8|919|929.8|919|928.9|918.1|3
1650478560000|2022-04-20 18:16:00|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650478580000|2022-04-20 18:16:20|930|919.2|930|919.2|930|919.2|930|919.2|1
1650478600000|2022-04-20 18:16:40|929.8|919|929.8|919|929.8|919|929.8|919|1
1650478620000|2022-04-20 18:17:00|929.42|918.62|929.67|918.87|929.79|918.99|929.42|918.62|4
1650478630000|2022-04-20 18:17:10|929.42|918.62|928.9|918.1|929.42|918.62|928.9|918.1|3
1650478640000|2022-04-20 18:17:20|929|918.2|929|918.2|929|918.2|929|918.2|1
1650478650000|2022-04-20 18:17:30|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1650478660000|2022-04-20 18:17:40|928.85|918.05|926.95|916.15|928.85|918.05|926.95|916.15|6
1650478670000|2022-04-20 18:17:50|926.9|916.1|926.9|916.1|926.9|916.1|926.6|915.8|3
1650478680000|2022-04-20 18:18:00|926.5|915.7|926.5|915.7|926.5|915.7|926.5|915.7|1
1650478690000|2022-04-20 18:18:10|926.03|915.23|924.9|914.1|926.03|915.23|924.9|914.1|6
1650478700000|2022-04-20 18:18:20|924.15|913.35|924.65|913.85|924.78|913.98|924.15|913.35|7
1650478710000|2022-04-20 18:18:30|925|914.2|924.9|914.1|925|914.2|924.9|914.1|2
1650478740000|2022-04-20 18:19:00|925.15|914.35|925.28|914.48|925.28|914.48|925.15|914.35|2
1650478750000|2022-04-20 18:19:10|925.3|914.5|925.28|914.48|925.3|914.5|925.28|914.48|2
1650478760000|2022-04-20 18:19:20|925.78|914.98|925.79|914.99|925.79|914.99|925.78|914.98|2
1650478770000|2022-04-20 18:19:30|925.25|914.45|925.25|914.45|925.25|914.45|925.25|914.45|1
1650478790000|2022-04-20 18:19:50|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1650478800000|2022-04-20 18:20:00|925.1|914.3|925.1|914.3|925.1|914.3|925.1|914.3|1
1650478820000|2022-04-20 18:20:20|924.9|914.1|924.4|913.6|924.9|914.1|924.4|913.6|2
1650478830000|2022-04-20 18:20:30|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1650478840000|2022-04-20 18:20:40|923.61|912.81|923.9|913.1|923.9|913.1|923.61|912.81|2
1650478850000|2022-04-20 18:20:50|924.3|913.5|924.3|913.5|924.4|913.6|924.3|913.5|3
1650478860000|2022-04-20 18:21:00|924.32|913.52|924.4|913.6|924.4|913.6|924.32|913.52|2
1650478920000|2022-04-20 18:22:00|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1650478970000|2022-04-20 18:22:50|924.74|913.94|924.05|913.25|924.9|914.1|924.05|913.25|6
1650478980000|2022-04-20 18:23:00|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1650478990000|2022-04-20 18:23:10|924|913.2|924.3|913.5|924.3|913.5|924|913.2|2
1650479000000|2022-04-20 18:23:20|924.4|913.6|925|914.2|925|914.2|924.4|913.6|4
1650479010000|2022-04-20 18:23:30|925.55|914.75|925.55|914.75|925.55|914.75|925.55|914.75|1
1650479020000|2022-04-20 18:23:40|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1650479050000|2022-04-20 18:24:10|925.88|915.08|925.88|915.08|925.88|915.08|925.88|915.08|1
1650479070000|2022-04-20 18:24:30|925.5|914.7|925.5|914.7|925.5|914.7|925.5|914.7|1
1650479080000|2022-04-20 18:24:40|925.55|914.75|925.55|914.75|925.55|914.75|925.28|914.48|3
1650479100000|2022-04-20 18:25:00|925.28|914.48|925|914.2|925.5|914.7|925|914.2|7
1650479110000|2022-04-20 18:25:10|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1650479120000|2022-04-20 18:25:20|924.77|913.97|924.77|913.97|924.77|913.97|924.77|913.97|1
1650479130000|2022-04-20 18:25:30|924.6|913.8|924.64|913.84|924.64|913.84|924.6|913.8|2
1650479140000|2022-04-20 18:25:40|924.58|913.78|924.64|913.84|924.68|913.88|924.28|913.48|4
1650479150000|2022-04-20 18:25:50|924.14|913.34|924.14|913.34|924.14|913.34|924.14|913.34|1
1650479160000|2022-04-20 18:26:00|924.1|913.3|923.9|913.1|924.1|913.3|923.55|912.75|5
1650479170000|2022-04-20 18:26:10|923.4|912.6|923.8|913|923.8|913|923.4|912.6|2
1650479180000|2022-04-20 18:26:20|923.2|912.4|923.7|912.9|923.7|912.9|923.2|912.4|5
1650479190000|2022-04-20 18:26:30|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1650479220000|2022-04-20 18:27:00|923.7|912.9|923.7|912.9|923.7|912.9|923.7|912.9|1
1650479230000|2022-04-20 18:27:10|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1650479320000|2022-04-20 18:28:40|923.61|912.81|923.61|912.81|923.61|912.81|923.45|912.65|4
1650479330000|2022-04-20 18:28:50|923.33|912.53|922.97|912.17|923.33|912.53|922.97|912.17|2
1650479340000|2022-04-20 18:29:00|922.92|912.12|920.88|910.08|922.92|912.12|920.88|910.08|7
1650479350000|2022-04-20 18:29:10|920.66|909.86|920.86|910.06|920.9|910.1|920.51|909.71|5
1650479360000|2022-04-20 18:29:20|920.73|909.93|920.86|910.06|920.86|910.06|920.51|909.71|6
1650479370000|2022-04-20 18:29:30|920.66|909.86|920.88|910.08|920.9|910.1|920.66|909.86|3
1650479380000|2022-04-20 18:29:40|920.8|910|920.87|910.07|920.87|910.07|920.8|910|2
1650479390000|2022-04-20 18:29:50|920.56|909.76|920.88|910.08|920.88|910.08|920.56|909.76|2
1650479400000|2022-04-20 18:30:00|920.66|909.86|920.87|910.07|920.87|910.07|920.66|909.86|2
1650479410000|2022-04-20 18:30:10|920.76|909.96|920.86|910.06|920.88|910.08|920.46|909.66|8
1650479420000|2022-04-20 18:30:20|920.54|909.74|919.96|909.16|920.54|909.74|919.96|909.16|4
1650479430000|2022-04-20 18:30:30|920.05|909.25|920.38|909.58|920.38|909.58|919.9|909.1|5
1650479440000|2022-04-20 18:30:40|920.37|909.57|920.44|909.64|920.45|909.65|920.37|909.57|12
1650479450000|2022-04-20 18:30:50|920.43|909.63|920.4|909.6|920.43|909.63|920.4|909.6|8
1650479460000|2022-04-20 18:31:00|920.32|909.52|920.41|909.61|920.41|909.61|920.32|909.52|13
1650479470000|2022-04-20 18:31:10|920.4|909.6|920.41|909.61|920.41|909.61|920.4|909.6|8
1650479480000|2022-04-20 18:31:20|920.4|909.6|920.41|909.61|920.45|909.65|920.4|909.6|13
1650479490000|2022-04-20 18:31:30|920.4|909.6|920.15|909.35|920.4|909.6|919.96|909.16|5
1650479500000|2022-04-20 18:31:40|919.9|909.1|919.9|909.1|919.9|909.1|919.75|908.95|3
1650479520000|2022-04-20 18:32:00|920.15|909.35|920.15|909.35|920.15|909.35|920.15|909.35|1
1650479530000|2022-04-20 18:32:10|920.34|909.54|921.4|910.6|921.4|910.6|920.24|909.44|12
1650479540000|2022-04-20 18:32:20|921.76|910.96|923.07|912.27|923.07|912.27|921.76|910.96|8
1650479550000|2022-04-20 18:32:30|923.4|912.6|923.4|912.6|923.4|912.6|923.4|912.6|1
1650479560000|2022-04-20 18:32:40|923.9|913.1|924.75|913.95|924.75|913.95|923.9|913.1|5
1650479570000|2022-04-20 18:32:50|924.8|914|924.9|914.1|924.9|914.1|924.75|913.95|3
1650479580000|2022-04-20 18:33:00|924.78|913.98|923.9|913.1|924.85|914.05|923.81|913.01|9
1650479590000|2022-04-20 18:33:10|923.96|913.16|924.9|914.1|924.9|914.1|923.96|913.16|7
1650479600000|2022-04-20 18:33:20|924.8|914|924.8|914|924.8|914|924.8|914|1
1650479610000|2022-04-20 18:33:30|924.81|914.01|924.81|914.01|924.81|914.01|924.81|914.01|1
1650479620000|2022-04-20 18:33:40|924.8|914|924.9|914.1|924.9|914.1|924.8|914|2
1650479640000|2022-04-20 18:34:00|924.79|913.99|924.9|914.1|924.9|914.1|924.75|913.95|5
1650479650000|2022-04-20 18:34:10|924.62|913.82|924.9|914.1|924.9|914.1|924.62|913.82|2
1650479660000|2022-04-20 18:34:20|924.82|914.02|924.9|914.1|924.9|914.1|924.82|914.02|2
1650479670000|2022-04-20 18:34:30|924.82|914.02|924.9|914.1|924.9|914.1|924.82|914.02|2
1650479700000|2022-04-20 18:35:00|924.8|914|924.8|914|924.8|914|924.35|913.55|8
1650479710000|2022-04-20 18:35:10|924.4|913.6|924.4|913.6|924.4|913.6|924.4|913.6|1
1650479730000|2022-04-20 18:35:30|923.9|913.1|923.49|912.69|923.9|913.1|923.13|912.33|4
1650479750000|2022-04-20 18:35:50|923.44|912.64|922.9|912.1|923.44|912.64|922.59|911.79|4
1650479760000|2022-04-20 18:36:00|922.5|911.7|922.2|911.4|922.9|912.1|922.2|911.4|3
1650479770000|2022-04-20 18:36:10|922.78|911.98|922.9|912.1|922.9|912.1|922.4|911.6|6
1650479780000|2022-04-20 18:36:20|922.75|911.95|922.9|912.1|922.9|912.1|922.75|911.95|2
1650479790000|2022-04-20 18:36:30|922.55|911.75|922.9|912.1|922.9|912.1|922.55|911.75|2
1650479800000|2022-04-20 18:36:40|922.75|911.95|922.74|911.94|922.9|912.1|922.74|911.94|4
1650479810000|2022-04-20 18:36:50|922.6|911.8|922.52|911.72|922.6|911.8|922.52|911.72|2
1650479860000|2022-04-20 18:37:40|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1650479880000|2022-04-20 18:38:00|922.95|912.15|923.26|912.46|923.4|912.6|922.95|912.15|3
1650479890000|2022-04-20 18:38:10|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1650479970000|2022-04-20 18:39:30|922.71|911.91|922.4|911.6|922.71|911.91|922.4|911.6|4
1650479980000|2022-04-20 18:39:40|922.75|911.95|922.4|911.6|922.75|911.95|922.12|911.32|4
1650480000000|2022-04-20 18:40:00|922.45|911.65|920.72|909.92|922.45|911.65|920.72|909.92|11
1650480010000|2022-04-20 18:40:10|920.6|909.8|919.8|909|920.72|909.92|919.5|908.7|10
1650480020000|2022-04-20 18:40:20|919.47|908.67|918.9|908.1|919.47|908.67|918.6|907.8|4
1650480030000|2022-04-20 18:40:30|918.45|907.65|919.25|908.45|919.3|908.5|918.45|907.65|4
1650480040000|2022-04-20 18:40:40|919.3|908.5|918.06|907.26|919.9|909.1|918.06|907.26|17
1650480050000|2022-04-20 18:40:50|917.7|906.9|916.4|905.6|917.7|906.9|916.4|905.6|9
1650480060000|2022-04-20 18:41:00|916.2|905.4|916.45|905.65|916.45|905.65|916.2|905.4|4
1650480070000|2022-04-20 18:41:10|916.7|905.9|917.77|906.97|917.9|907.1|916.7|905.9|9
1650480080000|2022-04-20 18:41:20|917.86|907.06|918.9|908.1|918.9|908.1|917.86|907.06|4
1650480090000|2022-04-20 18:41:30|918.6|907.8|918.85|908.05|918.9|908.1|918.6|907.8|3
1650480110000|2022-04-20 18:41:50|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1650480120000|2022-04-20 18:42:00|917.88|907.08|917.88|907.08|917.88|907.08|917.88|907.08|1
1650480130000|2022-04-20 18:42:10|917.46|906.66|917.9|907.1|917.9|907.1|917.2|906.4|8
1650480140000|2022-04-20 18:42:20|917.89|907.09|918.21|907.41|918.21|907.41|917.89|907.09|6
1650480150000|2022-04-20 18:42:30|918.45|907.65|917.9|907.1|918.51|907.71|917.9|907.1|4
1650480160000|2022-04-20 18:42:40|917.99|907.19|918.56|907.76|918.6|907.8|917.99|907.19|4
1650480170000|2022-04-20 18:42:50|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1650480200000|2022-04-20 18:43:20|917.87|907.07|917.87|907.07|917.89|907.09|917.87|907.07|3
1650480210000|2022-04-20 18:43:30|917.25|906.45|916.9|906.1|917.25|906.45|916.9|906.1|3
1650480220000|2022-04-20 18:43:40|916.8|906|916.9|906.1|916.9|906.1|916.8|906|2
1650480230000|2022-04-20 18:43:50|916.85|906.05|917.47|906.67|917.47|906.67|916.85|906.05|5
1650480240000|2022-04-20 18:44:00|917.33|906.53|917.33|906.53|917.33|906.53|917.33|906.53|1
1650480250000|2022-04-20 18:44:10|917.2|906.4|917.68|906.88|917.68|906.88|917.2|906.4|2
1650480260000|2022-04-20 18:44:20|917.83|907.03|917.99|907.19|918.35|907.55|917.83|907.03|5
1650480270000|2022-04-20 18:44:30|917.91|907.11|917.91|907.11|917.91|907.11|917.91|907.11|1
1650480280000|2022-04-20 18:44:40|917.82|907.02|917.8|907|917.82|907.02|917.8|907|7
1650480290000|2022-04-20 18:44:50|917.82|907.02|917.78|906.98|917.82|907.02|917.77|906.97|7
1650480300000|2022-04-20 18:45:00|917|906.2|917.91|907.11|917.91|907.11|917|906.2|6
1650480310000|2022-04-20 18:45:10|918.36|907.56|919.9|909.1|919.9|909.1|917.91|907.11|6
1650480350000|2022-04-20 18:45:50|919.53|908.73|919.9|909.1|919.9|909.1|919.53|908.73|4
1650480380000|2022-04-20 18:46:20|919.99|909.19|920.28|909.48|920.43|909.63|919.9|909.1|5
1650480390000|2022-04-20 18:46:30|920.05|909.25|920.05|909.25|920.05|909.25|920.05|909.25|1
1650480400000|2022-04-20 18:46:40|919.87|909.07|919|908.2|919.87|909.07|919|908.2|4
1650480410000|2022-04-20 18:46:50|919.4|908.6|919.9|909.1|919.9|909.1|919.4|908.6|5
1650480420000|2022-04-20 18:47:00|920.02|909.22|920.29|909.49|920.29|909.49|920.02|909.22|3
1650480430000|2022-04-20 18:47:10|920.05|909.25|920.55|909.75|920.55|909.75|920.05|909.25|2
1650480440000|2022-04-20 18:47:20|920.9|910.1|921.5|910.7|921.5|910.7|920.9|910.1|3
1650480450000|2022-04-20 18:47:30|921.7|910.9|920.9|910.1|921.7|910.9|920.9|910.1|2
1650480460000|2022-04-20 18:47:40|920.55|909.75|920.05|909.25|920.55|909.75|920.05|909.25|2
1650480470000|2022-04-20 18:47:50|919.9|909.1|919.9|909.1|919.9|909.1|919.4|908.6|7
1650480480000|2022-04-20 18:48:00|919.65|908.85|919.9|909.1|919.9|909.1|919.65|908.85|2
1650480490000|2022-04-20 18:48:10|920.25|909.45|921|910.2|921|910.2|920.25|909.45|4
1650480500000|2022-04-20 18:48:20|920.9|910.1|920.9|910.1|920.9|910.1|920.76|909.96|3
1650480510000|2022-04-20 18:48:30|920.8|910|920.4|909.6|920.8|910|920.4|909.6|2
1650480520000|2022-04-20 18:48:40|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1650480560000|2022-04-20 18:49:20|919.75|908.95|919.75|908.95|919.75|908.95|919.75|908.95|1
1650480570000|2022-04-20 18:49:30|919.8|909|919.8|909|919.8|909|919.8|909|1
1650480580000|2022-04-20 18:49:40|919.3|908.5|919.75|908.95|919.8|909|919.3|908.5|5
1650480600000|2022-04-20 18:50:00|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1650480630000|2022-04-20 18:50:30|919.49|908.69|918.9|908.1|919.5|908.7|918.9|908.1|4
1650480640000|2022-04-20 18:50:40|918.95|908.15|918.95|908.15|918.95|908.15|918.95|908.15|1
1650480650000|2022-04-20 18:50:50|919.6|908.8|919.9|909.1|919.9|909.1|919.6|908.8|2
1650480660000|2022-04-20 18:51:00|919.4|908.6|918.95|908.15|919.4|908.6|918.95|908.15|2
1650480680000|2022-04-20 18:51:20|918.9|908.1|918.9|908.1|918.9|908.1|918.9|908.1|1
1650480690000|2022-04-20 18:51:30|918.45|907.65|918.45|907.65|918.45|907.65|918.45|907.65|1
1650480700000|2022-04-20 18:51:40|918.4|907.6|918.4|907.6|918.4|907.6|918.4|907.6|1
1650480710000|2022-04-20 18:51:50|918.31|907.51|918.31|907.51|918.31|907.51|918.31|907.51|1
1650480720000|2022-04-20 18:52:00|917.81|907.01|917.81|907.01|917.81|907.01|917.81|907.01|1
1650480730000|2022-04-20 18:52:10|917.7|906.9|917.7|906.9|917.7|906.9|917.7|906.9|1
1650480750000|2022-04-20 18:52:30|917.75|906.95|917.75|906.95|917.75|906.95|917.75|906.95|1
1650480760000|2022-04-20 18:52:40|917.9|907.1|918.4|907.6|918.55|907.75|917.81|907.01|8
1650480780000|2022-04-20 18:53:00|918.2|907.4|917.7|906.9|918.2|907.4|917.7|906.9|2
1650480800000|2022-04-20 18:53:20|917.75|906.95|917.75|906.95|917.75|906.95|917.75|906.95|1
1650480810000|2022-04-20 18:53:30|917.65|906.85|917.65|906.85|917.65|906.85|917.65|906.85|1
1650480820000|2022-04-20 18:53:40|917.75|906.95|917.75|906.95|917.75|906.95|917.75|906.95|1
1650480840000|2022-04-20 18:54:00|917.6|906.8|917.6|906.8|917.6|906.8|917.6|906.8|1
1650480850000|2022-04-20 18:54:10|917.65|906.85|917.65|906.85|917.65|906.85|917.65|906.85|1
1650480870000|2022-04-20 18:54:30|917.52|906.72|916.39|905.59|917.54|906.74|916.39|905.59|8
1650480880000|2022-04-20 18:54:40|916.3|905.5|916.46|905.66|916.46|905.66|916.3|905.5|6
1650480890000|2022-04-20 18:54:50|916.55|905.75|916.87|906.07|916.87|906.07|916.44|905.64|4
1650480910000|2022-04-20 18:55:10|916.75|905.95|916.75|905.95|916.75|905.95|916.75|905.95|1
1650480930000|2022-04-20 18:55:30|916.8|906|916.8|906|916.8|906|916.8|906|1
1650480950000|2022-04-20 18:55:50|916.9|906.1|917.4|906.6|917.4|906.6|916.9|906.1|4
1650480960000|2022-04-20 18:56:00|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1650480970000|2022-04-20 18:56:10|917.6|906.8|917.9|907.1|917.9|907.1|917.6|906.8|3
1650480980000|2022-04-20 18:56:20|917|906.2|917|906.2|917|906.2|917|906.2|1
1650481010000|2022-04-20 18:56:50|916.9|906.1|917.4|906.6|917.4|906.6|916.9|906.1|3
1650481040000|2022-04-20 18:57:20|917.9|907.1|917.9|907.1|917.9|907.1|917.9|907.1|1
1650481060000|2022-04-20 18:57:40|917.75|906.95|917.4|906.6|917.75|906.95|917.4|906.6|2
1650481080000|2022-04-20 18:58:00|916.9|906.1|916.9|906.1|917.28|906.48|916.9|906.1|3
1650481090000|2022-04-20 18:58:10|916.95|906.15|916.95|906.15|916.95|906.15|916.95|906.15|1
1650481100000|2022-04-20 18:58:20|916.9|906.1|917.3|906.5|917.3|906.5|916.9|906.1|2
1650481110000|2022-04-20 18:58:30|917.4|906.6|917.4|906.6|917.4|906.6|917.4|906.6|1
1650481120000|2022-04-20 18:58:40|917.06|906.26|917.55|906.75|917.55|906.75|917.06|906.26|4
1650481130000|2022-04-20 18:58:50|917.7|906.9|917.7|906.9|917.7|906.9|917.55|906.75|3
1650481140000|2022-04-20 18:59:00|917.36|906.56|917.65|906.85|917.65|906.85|917.31|906.51|4
1650481150000|2022-04-20 18:59:10|917.68|906.88|917.68|906.88|917.68|906.88|917.68|906.88|1
1650481160000|2022-04-20 18:59:20|917.89|907.09|917.89|907.09|917.89|907.09|917.89|907.09|1
1650481170000|2022-04-20 18:59:30|918.23|907.43|918.26|907.46|918.28|907.48|918.23|907.43|3
1650481180000|2022-04-20 18:59:40|918.31|907.51|918.31|907.51|918.31|907.51|918.31|907.51|1
1650481200000|2022-04-20 19:00:00|918.25|907.45|918.25|907.45|918.25|907.45|918.25|907.45|1
1650481210000|2022-04-20 19:00:10|918.15|907.35|917.93|907.13|918.26|907.46|917.93|907.13|6
1650481220000|2022-04-20 19:00:20|917.94|907.14|918.1|907.3|918.1|907.3|917.94|907.14|3
1650481230000|2022-04-20 19:00:30|918.75|907.95|918.9|908.1|918.9|908.1|918.75|907.95|2
1650481240000|2022-04-20 19:00:40|918.7|907.9|918.7|907.9|918.7|907.9|918.7|907.9|1
1650481250000|2022-04-20 19:00:50|918.9|908.1|919.9|909.1|919.9|909.1|918.9|908.1|4
1650481270000|2022-04-20 19:01:10|920.19|909.39|919.9|909.1|920.19|909.39|919.9|909.1|2
1650481280000|2022-04-20 19:01:20|920.3|909.5|920.4|909.6|920.8|910|920.3|909.5|4
1650481290000|2022-04-20 19:01:30|920.8|910|920.05|909.25|920.8|910|920.05|909.25|5
1650481300000|2022-04-20 19:01:40|920|909.2|919.9|909.1|920|909.2|919.9|909.1|2
1650481310000|2022-04-20 19:01:50|919.65|908.85|919.06|908.26|919.65|908.85|918.96|908.16|4
1650481380000|2022-04-20 19:03:00|918.95|908.15|919.06|908.26|919.06|908.26|918.95|908.15|2
1650481410000|2022-04-20 19:03:30|919.07|908.27|919.46|908.66|919.46|908.66|919.07|908.27|16
1650481420000|2022-04-20 19:03:40|919.44|908.64|919.3|908.5|919.46|908.66|919.06|908.26|4
1650481430000|2022-04-20 19:03:50|919.8|909|919.8|909|919.8|909|919.78|908.98|13
1650481440000|2022-04-20 19:04:00|919.78|908.98|919.63|908.83|919.9|909.1|919.6|908.8|7
1650481450000|2022-04-20 19:04:10|919.77|908.97|919.56|908.76|919.77|908.97|919.22|908.42|3
1650481460000|2022-04-20 19:04:20|919.83|909.03|919.83|909.03|919.83|909.03|919.83|909.03|1
1650481470000|2022-04-20 19:04:30|919.77|908.97|919.9|909.1|919.9|909.1|919.44|908.64|4
1650481480000|2022-04-20 19:04:40|919.45|908.65|919.9|909.1|919.9|909.1|919.45|908.65|2
1650481490000|2022-04-20 19:04:50|919.65|908.85|919.9|909.1|919.9|909.1|919.65|908.85|2
1650481500000|2022-04-20 19:05:00|919.6|908.8|919.6|908.8|919.6|908.8|919.6|908.8|1
1650481510000|2022-04-20 19:05:10|919.9|909.1|919.9|909.1|919.9|909.1|919.65|908.85|4
1650481520000|2022-04-20 19:05:20|919.77|908.97|919.6|908.8|919.77|908.97|919.6|908.8|2
1650481530000|2022-04-20 19:05:30|919.35|908.55|918.95|908.15|919.35|908.55|918.95|908.15|2
1650481540000|2022-04-20 19:05:40|919.06|908.26|919.01|908.21|919.06|908.26|919.01|908.21|2
1650481560000|2022-04-20 19:06:00|918.95|908.15|918.81|908.01|918.95|908.15|918.7|907.9|4
1650481580000|2022-04-20 19:06:20|918.5|907.7|919.01|908.21|919.01|908.21|918.5|907.7|4
1650481590000|2022-04-20 19:06:30|919.41|908.61|919.51|908.71|919.51|908.71|919.41|908.61|2
1650481600000|2022-04-20 19:06:40|919.41|908.61|919.9|909.1|919.9|909.1|919.41|908.61|3
1650481610000|2022-04-20 19:06:50|919.75|908.95|919.9|909.1|919.9|909.1|919.55|908.75|3
1650481620000|2022-04-20 19:07:00|919.77|908.97|919.9|909.1|919.9|909.1|919.6|908.8|3
1650481680000|2022-04-20 19:08:00|920|909.2|919.95|909.15|920.21|909.41|919.95|909.15|3
1650481690000|2022-04-20 19:08:10|919.9|909.1|919.9|909.1|919.9|909.1|919.9|909.1|1
1650481700000|2022-04-20 19:08:20|919.73|908.93|919.9|909.1|919.9|909.1|919.73|908.93|2
1650481710000|2022-04-20 19:08:30|920.08|909.28|920.08|909.28|920.08|909.28|920.08|909.28|1
1650481720000|2022-04-20 19:08:40|920.05|909.25|920.21|909.41|920.21|909.41|920.05|909.25|2
1650481730000|2022-04-20 19:08:50|920.35|909.55|920.21|909.41|920.35|909.55|920.05|909.25|3
1650481740000|2022-04-20 19:09:00|920.22|909.42|920.21|909.41|920.28|909.48|920.21|909.41|4
1650481750000|2022-04-20 19:09:10|920.22|909.42|920.21|909.41|920.22|909.42|920.21|909.41|4
1650481760000|2022-04-20 19:09:20|920.71|909.91|920.72|909.92|920.72|909.92|920.71|909.91|2
1650481770000|2022-04-20 19:09:30|920.75|909.95|920.75|909.95|920.75|909.95|920.75|909.95|1
1650481790000|2022-04-20 19:09:50|920.71|909.91|920.71|909.91|920.71|909.91|920.71|909.91|1
1650481800000|2022-04-20 19:10:00|920.72|909.92|920.8|910|920.8|910|920.71|909.91|4
1650481810000|2022-04-20 19:10:10|920.85|910.05|920.85|910.05|920.85|910.05|920.85|910.05|1
1650481820000|2022-04-20 19:10:20|920.75|909.95|920.75|909.95|920.75|909.95|920.75|909.95|1
1650481850000|2022-04-20 19:10:50|920.61|909.81|920.71|909.91|920.71|909.91|920.57|909.77|4
1650481880000|2022-04-20 19:11:20|920.54|909.74|920.36|909.56|920.71|909.91|920.36|909.56|4
1650481900000|2022-04-20 19:11:40|920.15|909.35|920.71|909.91|920.71|909.91|920.15|909.35|3
1650481920000|2022-04-20 19:12:00|920.8|910|920.8|910|920.8|910|920.8|910|1
1650481940000|2022-04-20 19:12:20|920.85|910.05|921.4|910.6|921.4|910.6|920.85|910.05|3
1650481950000|2022-04-20 19:12:30|921.9|911.1|922.3|911.5|922.3|911.5|921.9|911.1|2
1650481960000|2022-04-20 19:12:40|922.4|911.6|923.65|912.85|923.65|912.85|922.4|911.6|4
1650481970000|2022-04-20 19:12:50|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1650481990000|2022-04-20 19:13:10|924.15|913.35|924.15|913.35|924.15|913.35|924.15|913.35|1
1650482020000|2022-04-20 19:13:40|924.27|913.47|924.27|913.47|924.27|913.47|924.27|913.47|1
1650482030000|2022-04-20 19:13:50|924.22|913.42|923.9|913.1|924.22|913.42|923.9|913.1|2
1650482200000|2022-04-20 19:16:40|924.29|913.49|925.1|914.3|925.1|914.3|924.29|913.49|4
1650482210000|2022-04-20 19:16:50|925.7|914.9|925.7|914.9|925.7|914.9|925.2|914.4|3
1650482220000|2022-04-20 19:17:00|925.4|914.6|924.9|914.1|925.4|914.6|924.9|914.1|2
1650482310000|2022-04-20 19:18:30|925.23|914.43|925.23|914.43|925.23|914.43|925.23|914.43|1
1650482320000|2022-04-20 19:18:40|925.05|914.25|925.05|914.25|925.05|914.25|925.05|914.25|1
1650482350000|2022-04-20 19:19:10|924.9|914.1|924.25|913.45|924.9|914.1|924.25|913.45|4
1650482370000|2022-04-20 19:19:30|923.9|913.1|924.49|913.69|924.49|913.69|923.9|913.1|4
1650482380000|2022-04-20 19:19:40|924.39|913.59|923.9|913.1|924.39|913.59|923.9|913.1|4
1650482390000|2022-04-20 19:19:50|924|913.2|924|913.2|924|913.2|924|913.2|1
1650482400000|2022-04-20 19:20:00|924.4|913.6|924|913.2|924.4|913.6|924|913.2|2
1650482460000|2022-04-20 19:21:00|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1650482510000|2022-04-20 19:21:50|923.81|913.01|923.55|912.75|923.81|913.01|923.55|912.75|2
1650482520000|2022-04-20 19:22:00|923.05|912.25|923.05|912.25|923.05|912.25|923.05|912.25|1
1650482560000|2022-04-20 19:22:40|922.93|912.13|922.9|912.1|922.93|912.13|922.58|911.78|6
1650482600000|2022-04-20 19:23:20|923.05|912.25|923.9|913.1|923.9|913.1|923.05|912.25|3
1650482680000|2022-04-20 19:24:40|923.75|912.95|923.21|912.41|923.75|912.95|923.21|912.41|3
1650482690000|2022-04-20 19:24:50|923.06|912.26|923.06|912.26|923.06|912.26|923.06|912.26|1
1650482700000|2022-04-20 19:25:00|923.43|912.63|923.56|912.76|923.56|912.76|923.43|912.63|2
1650482720000|2022-04-20 19:25:20|923.52|912.72|923.52|912.72|923.52|912.72|923.52|912.72|1
1650482740000|2022-04-20 19:25:40|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1650482750000|2022-04-20 19:25:50|923.95|913.15|923.95|913.15|923.95|913.15|923.95|913.15|1
1650482760000|2022-04-20 19:26:00|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1650482790000|2022-04-20 19:26:30|923.91|913.11|923.92|913.12|923.92|913.12|923.62|912.82|6
1650482800000|2022-04-20 19:26:40|923.25|912.45|923.63|912.83|923.63|912.83|923.25|912.45|2
1650482810000|2022-04-20 19:26:50|923.75|912.95|923.9|913.1|923.9|913.1|923.75|912.95|2
1650482820000|2022-04-20 19:27:00|923.92|913.12|923.91|913.11|923.92|913.12|923.91|913.11|4
1650482860000|2022-04-20 19:27:40|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1650482880000|2022-04-20 19:28:00|923.73|912.93|923.9|913.1|923.9|913.1|923.73|912.93|2
1650482910000|2022-04-20 19:28:30|923.55|912.75|923.9|913.1|923.9|913.1|923.55|912.75|3
1650483000000|2022-04-20 19:30:00|924.2|913.4|924.7|913.9|924.7|913.9|924.2|913.4|3
1650483010000|2022-04-20 19:30:10|924.56|913.76|924.6|913.8|924.6|913.8|924.56|913.76|2
1650483030000|2022-04-20 19:30:30|924.2|913.4|924.2|913.4|924.2|913.4|924.2|913.4|1
1650483040000|2022-04-20 19:30:40|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1650483100000|2022-04-20 19:31:40|923.72|912.92|923.1|912.3|923.72|912.92|923.1|912.3|3
1650483110000|2022-04-20 19:31:50|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1650483130000|2022-04-20 19:32:10|923.45|912.65|923|912.2|923.45|912.65|923|912.2|2
1650483170000|2022-04-20 19:32:50|922.9|912.1|922.9|912.1|922.9|912.1|922.65|911.85|3
1650483300000|2022-04-20 19:35:00|922.85|912.05|922.9|912.1|922.9|912.1|922.85|912.05|2
1650483310000|2022-04-20 19:35:10|923|912.2|922.9|912.1|923|912.2|922.9|912.1|2
1650483320000|2022-04-20 19:35:20|923.2|912.4|923.4|912.6|923.4|912.6|922.9|912.1|3
1650483330000|2022-04-20 19:35:30|923.75|912.95|923.75|912.95|923.75|912.95|923.75|912.95|1
1650483350000|2022-04-20 19:35:50|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1650483410000|2022-04-20 19:36:50|923.95|913.15|923.93|913.13|923.95|913.15|923.93|913.13|2
1650483430000|2022-04-20 19:37:10|924.1|913.3|924.23|913.43|924.6|913.8|924.1|913.3|4
1650483440000|2022-04-20 19:37:20|924.6|913.8|924.6|913.8|924.6|913.8|924.6|913.8|1
1650483460000|2022-04-20 19:37:40|924.5|913.7|924.5|913.7|924.5|913.7|924.5|913.7|1
1650483470000|2022-04-20 19:37:50|924.45|913.65|924.45|913.65|924.45|913.65|924.45|913.65|1
1650483480000|2022-04-20 19:38:00|924.65|913.85|924.4|913.6|924.65|913.85|924.4|913.6|2
1650483520000|2022-04-20 19:38:40|924.65|913.85|924.65|913.85|924.65|913.85|924.65|913.85|1
1650483540000|2022-04-20 19:39:00|924.75|913.95|924.75|913.95|924.75|913.95|924.75|913.95|1
1650483550000|2022-04-20 19:39:10|924.9|914.1|925.55|914.75|925.85|915.05|924.9|914.1|4
1650483570000|2022-04-20 19:39:30|925.14|914.34|925.14|914.34|925.14|914.34|925.14|914.34|1
1650483580000|2022-04-20 19:39:40|925.45|914.65|925.14|914.34|925.45|914.65|925.14|914.34|2
1650483590000|2022-04-20 19:39:50|925.4|914.6|924.95|914.15|925.4|914.6|924.95|914.15|3
1650483710000|2022-04-20 19:41:50|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1650483720000|2022-04-20 19:42:00|925.23|914.43|925.23|914.43|925.23|914.43|925.1|914.3|3
1650483730000|2022-04-20 19:42:10|925.53|914.73|924.9|914.1|925.53|914.73|924.9|914.1|4
1650483800000|2022-04-20 19:43:20|924.55|913.75|924.14|913.34|924.55|913.75|924.14|913.34|2
1650483810000|2022-04-20 19:43:30|924.55|913.75|924.55|913.75|924.55|913.75|924.55|913.75|1
1650483910000|2022-04-20 19:45:10|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1650483920000|2022-04-20 19:45:20|924.86|914.06|924.9|914.1|925.01|914.21|924.86|914.06|3
1650483940000|2022-04-20 19:45:40|924.98|914.18|924.88|914.08|924.98|914.18|924.88|914.08|2
1650483960000|2022-04-20 19:46:00|924.71|913.91|924.71|913.91|924.71|913.91|924.71|913.91|1
1650484070000|2022-04-20 19:47:50|924.9|914.1|925.9|915.1|925.9|915.1|924.9|914.1|3
1650484080000|2022-04-20 19:48:00|926.05|915.25|926.16|915.36|926.45|915.65|926.05|915.25|5
1650484090000|2022-04-20 19:48:10|926.2|915.4|926.2|915.4|926.2|915.4|925.95|915.15|4
1650484110000|2022-04-20 19:48:30|926.55|915.75|926.7|915.9|926.7|915.9|926.55|915.75|3
1650484120000|2022-04-20 19:48:40|926.32|915.52|926.7|915.9|926.7|915.9|926.32|915.52|18
1650484130000|2022-04-20 19:48:50|926.32|915.52|926.2|915.4|926.7|915.9|926.12|915.32|13
1650484140000|2022-04-20 19:49:00|926.54|915.74|926.15|915.35|926.54|915.74|926.15|915.35|4
1650484150000|2022-04-20 19:49:10|925.9|915.1|925.79|914.99|926.15|915.35|925.44|914.64|7
1650484180000|2022-04-20 19:49:40|925.4|914.6|925.4|914.6|925.4|914.6|925.4|914.6|1
1650484190000|2022-04-20 19:49:50|925.6|914.8|925.6|914.8|925.6|914.8|925.6|914.8|1
1650484200000|2022-04-20 19:50:00|925.23|914.43|925.61|914.81|925.61|914.81|925.23|914.43|2
1650484210000|2022-04-20 19:50:10|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1650484230000|2022-04-20 19:50:30|925.73|914.93|925.6|914.8|925.9|915.1|925.6|914.8|4
1650484240000|2022-04-20 19:50:40|925.73|914.93|925.61|914.81|925.73|914.93|925.26|914.46|5
1650484260000|2022-04-20 19:51:00|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1650484330000|2022-04-20 19:52:10|925.91|915.11|925.95|915.15|925.95|915.15|925.91|915.11|2
1650484350000|2022-04-20 19:52:30|926.7|915.9|926.7|915.9|926.7|915.9|926.7|915.9|1
1650484380000|2022-04-20 19:53:00|926.75|915.95|926.75|915.95|926.75|915.95|926.75|915.95|1
1650484490000|2022-04-20 19:54:50|926.65|915.85|926.65|915.85|926.65|915.85|926.65|915.85|1
1650484500000|2022-04-20 19:55:00|926.75|915.95|926.75|915.95|926.75|915.95|926.75|915.95|1
1650484510000|2022-04-20 19:55:10|926.62|915.82|926.4|915.6|926.62|915.82|926.4|915.6|2
1650484520000|2022-04-20 19:55:20|926.26|915.46|926.4|915.6|926.4|915.6|926.26|915.46|2
1650484540000|2022-04-20 19:55:40|926.26|915.46|926.16|915.36|926.26|915.46|926.16|915.36|3
1650484550000|2022-04-20 19:55:50|926.11|915.31|926.11|915.31|926.11|915.31|926.11|915.31|1
1650484560000|2022-04-20 19:56:00|926.15|915.35|926.11|915.31|926.15|915.35|926.11|915.31|2
1650484570000|2022-04-20 19:56:10|926.05|915.25|925.8|915|926.05|915.25|925.8|915|2
1650484580000|2022-04-20 19:56:20|925.65|914.85|925.65|914.85|925.65|914.85|925.65|914.85|1
1650484590000|2022-04-20 19:56:30|925.75|914.95|925.75|914.95|925.75|914.95|925.75|914.95|1
1650484620000|2022-04-20 19:57:00|925.65|914.85|925.65|914.85|925.65|914.85|925.65|914.85|1
1650484630000|2022-04-20 19:57:10|925.75|914.95|925.9|915.1|926.18|915.38|925.75|914.95|4
1650484640000|2022-04-20 19:57:20|926.18|915.38|926.75|915.95|926.75|915.95|926.18|915.38|2
1650484670000|2022-04-20 19:57:50|926.68|915.88|926.68|915.88|926.68|915.88|926.31|915.51|15
1650484680000|2022-04-20 19:58:00|926.31|915.51|926.18|915.38|926.68|915.88|926.18|915.38|8
1650484690000|2022-04-20 19:58:10|926.26|915.46|926.18|915.38|926.59|915.79|926.18|915.38|3
1650484700000|2022-04-20 19:58:20|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1650484710000|2022-04-20 19:58:30|925.75|914.95|925.9|915.1|925.9|915.1|925.75|914.95|2
1650484730000|2022-04-20 19:58:50|925.64|914.84|925.9|915.1|925.9|915.1|925.55|914.75|3
1650484740000|2022-04-20 19:59:00|925.11|914.31|925.4|914.6|925.4|914.6|925.11|914.31|2
1650484750000|2022-04-20 19:59:10|925.5|914.7|925.4|914.6|925.8|915|925.4|914.6|3
1650484770000|2022-04-20 19:59:30|925.1|914.3|925.9|915.1|925.9|915.1|925.1|914.3|2
1650484790000|2022-04-20 19:59:50|925.82|915.02|925.9|915.1|925.9|915.1|925.82|915.02|2
1650484820000|2022-04-20 20:00:20|925.65|914.85|925.9|915.1|925.9|915.1|925.65|914.85|16
1650484840000|2022-04-20 20:00:40|926.04|915.24|926.18|915.38|926.18|915.38|926.04|915.24|2
1650484850000|2022-04-20 20:00:50|926.3|915.5|926.8|916|926.8|916|926.3|915.5|2
1650484860000|2022-04-20 20:01:00|926.9|916.1|926.75|915.95|926.9|916.1|926.75|915.95|3
1650484870000|2022-04-20 20:01:10|926.68|915.88|926.68|915.88|926.68|915.88|926.68|915.88|1
1650484880000|2022-04-20 20:01:20|926.55|915.75|925.9|915.1|926.68|915.88|925.9|915.1|5
1650484920000|2022-04-20 20:02:00|925.64|914.84|925.4|914.6|925.64|914.84|925.29|914.49|4
1650484930000|2022-04-20 20:02:10|925.24|914.44|924.9|914.1|925.47|914.67|924.59|913.79|7
1650484940000|2022-04-20 20:02:20|924|913.2|924.4|913.6|924.4|913.6|924|913.2|2
1650484960000|2022-04-20 20:02:40|924.9|914.1|925.13|914.33|925.19|914.39|924.9|914.1|4
1650484970000|2022-04-20 20:02:50|925.19|914.39|925.69|914.89|925.69|914.89|925.19|914.39|3
1650484980000|2022-04-20 20:03:00|925.67|914.87|925.69|914.89|925.69|914.89|925.31|914.51|5
1650484990000|2022-04-20 20:03:10|925.19|914.39|924.9|914.1|925.29|914.49|924.9|914.1|4
1650485000000|2022-04-20 20:03:20|924.65|913.85|924.65|913.85|924.65|913.85|924.65|913.85|1
1650485010000|2022-04-20 20:03:30|924.6|913.8|924.6|913.8|924.6|913.8|924.6|913.8|1
1650485020000|2022-04-20 20:03:40|924.4|913.6|924.4|913.6|924.48|913.68|924.4|913.6|3
1650485040000|2022-04-20 20:04:00|924.45|913.65|924.35|913.55|924.45|913.65|924.35|913.55|2
1650485050000|2022-04-20 20:04:10|924.5|913.7|924.55|913.75|924.55|913.75|924.5|913.7|2
1650485060000|2022-04-20 20:04:20|924.85|914.05|926.8|916|926.8|916|924.85|914.05|11
1650485070000|2022-04-20 20:04:30|926.68|915.88|926.1|915.3|926.68|915.88|926.1|915.3|4
1650485080000|2022-04-20 20:04:40|925.9|915.1|926.19|915.39|926.19|915.39|925.9|915.1|9
1650485090000|2022-04-20 20:04:50|926.18|915.38|926.9|916.1|927.05|916.25|926.18|915.38|8
1650485100000|2022-04-20 20:05:00|927.65|916.85|928.4|917.6|928.4|917.6|927.65|916.85|9
1650485110000|2022-04-20 20:05:10|928.15|917.35|928.07|917.27|928.4|917.6|927.9|917.1|17
1650485120000|2022-04-20 20:05:20|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1650485130000|2022-04-20 20:05:30|927.6|916.8|927.6|916.8|927.6|916.8|927.6|916.8|1
1650485140000|2022-04-20 20:05:40|927.1|916.3|927.9|917.1|927.9|917.1|927.1|916.3|5
1650485150000|2022-04-20 20:05:50|927.76|916.96|927.9|917.1|927.9|917.1|927.4|916.6|5
1650485160000|2022-04-20 20:06:00|927.4|916.6|925.28|914.48|927.4|916.6|924.9|914.1|15
1650485170000|2022-04-20 20:06:10|925.4|914.6|925.9|915.1|925.9|915.1|925.2|914.4|11
1650485190000|2022-04-20 20:06:30|926.15|915.35|926.4|915.6|926.49|915.69|926.15|915.35|4
1650485200000|2022-04-20 20:06:40|926.9|916.1|926.95|916.15|926.95|916.15|926.9|916.1|2
1650485210000|2022-04-20 20:06:50|927.05|916.25|927.05|916.25|927.05|916.25|927.05|916.25|1
1650485220000|2022-04-20 20:07:00|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1650485230000|2022-04-20 20:07:10|927.28|916.48|927.9|917.1|927.9|917.1|927.28|916.48|3
1650485240000|2022-04-20 20:07:20|927.6|916.8|926.9|916.1|927.9|917.1|926.9|916.1|7
1650485250000|2022-04-20 20:07:30|927.18|916.38|927.65|916.85|927.75|916.95|927.18|916.38|7
1650485260000|2022-04-20 20:07:40|927.3|916.5|926.95|916.15|927.3|916.5|926.95|916.15|3
1650485270000|2022-04-20 20:07:50|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1650485310000|2022-04-20 20:08:30|926.71|915.91|926.9|916.1|926.9|916.1|926.71|915.91|4
1650485320000|2022-04-20 20:08:40|926.71|915.91|926.9|916.1|926.9|916.1|926.6|915.8|8
1650485370000|2022-04-20 20:09:30|926.53|915.73|926.9|916.1|926.9|916.1|926.53|915.73|8
1650485380000|2022-04-20 20:09:40|926.53|915.73|926.9|916.1|926.9|916.1|926.53|915.73|3
1650485390000|2022-04-20 20:09:50|926.79|915.99|926.5|915.7|926.9|916.1|926.5|915.7|4
1650485400000|2022-04-20 20:10:00|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1650485410000|2022-04-20 20:10:10|926.8|916|925.9|915.1|926.8|916|925.9|915.1|3
1650485430000|2022-04-20 20:10:30|925.77|914.97|925.9|915.1|925.9|915.1|925.5|914.7|5
1650485440000|2022-04-20 20:10:40|925.4|914.6|925.4|914.6|925.4|914.6|925.4|914.6|1
1650485450000|2022-04-20 20:10:50|924.9|914.1|924.9|914.1|924.9|914.1|924.9|914.1|1
1650485500000|2022-04-20 20:11:40|924.71|913.91|924.71|913.91|924.71|913.91|924.71|913.91|1
1650485510000|2022-04-20 20:11:50|924.7|913.9|924.51|913.71|924.71|913.91|924.16|913.36|5
1650485520000|2022-04-20 20:12:00|924.11|913.31|924.51|913.71|924.51|913.71|924.11|913.31|2
1650485530000|2022-04-20 20:12:10|924.4|913.6|923.9|913.1|924.4|913.6|923.9|913.1|2
1650485590000|2022-04-20 20:13:10|923.95|913.15|923.95|913.15|923.95|913.15|923.95|913.15|1
1650485600000|2022-04-20 20:13:20|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1650485640000|2022-04-20 20:14:00|923.95|913.15|923.95|913.15|923.95|913.15|923.95|913.15|1
1650485660000|2022-04-20 20:14:20|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1650485700000|2022-04-20 20:15:00|924.4|913.6|924.4|913.6|924.4|913.6|924.4|913.6|1
1650485710000|2022-04-20 20:15:10|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1650485740000|2022-04-20 20:15:40|923.65|912.85|923.9|913.1|923.9|913.1|923.65|912.85|2
1650485750000|2022-04-20 20:15:50|923.78|912.98|922.9|912.1|923.9|913.1|922.9|912.1|7
1650485760000|2022-04-20 20:16:00|922.65|911.85|922.63|911.83|922.9|912.1|922.25|911.45|8
1650485780000|2022-04-20 20:16:20|922.25|911.45|921.9|911.1|922.25|911.45|921.9|911.1|2
1650485820000|2022-04-20 20:17:00|921.95|911.15|922.49|911.69|922.49|911.69|921.95|911.15|3
1650485830000|2022-04-20 20:17:10|922.52|911.72|922.65|911.85|922.65|911.85|922.24|911.44|6
1650485840000|2022-04-20 20:17:20|922.9|912.1|922.75|911.95|922.9|912.1|922.75|911.95|2
1650485850000|2022-04-20 20:17:30|922.4|911.6|922.4|911.6|922.4|911.6|922.4|911.6|1
1650485860000|2022-04-20 20:17:40|921.9|911.1|921.9|911.1|921.9|911.1|921.9|911.1|1
1650485870000|2022-04-20 20:17:50|921.76|910.96|921.5|910.7|921.76|910.96|921.5|910.7|2
1650485880000|2022-04-20 20:18:00|921.45|910.65|921.45|910.65|921.45|910.65|921.45|910.65|1
1650485950000|2022-04-20 20:19:10|921.4|910.6|921.4|910.6|921.4|910.6|921.4|910.6|1
1650485960000|2022-04-20 20:19:20|920.86|910.06|920.86|910.06|920.86|910.06|920.86|910.06|1
1650485970000|2022-04-20 20:19:30|920.46|909.66|920.2|909.4|920.46|909.66|920.2|909.4|3
1650485990000|2022-04-20 20:19:50|920.35|909.55|920.35|909.55|920.35|909.55|920.35|909.55|1
1650486010000|2022-04-20 20:20:10|920.3|909.5|920.3|909.5|920.3|909.5|920.3|909.5|1
1650486030000|2022-04-20 20:20:30|920.32|909.52|920.86|910.06|920.86|910.06|920.32|909.52|3
1650486040000|2022-04-20 20:20:40|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1650486060000|2022-04-20 20:21:00|920.87|910.07|920.86|910.06|920.87|910.07|920.86|910.06|2
1650486080000|2022-04-20 20:21:20|920.75|909.95|920.75|909.95|920.75|909.95|920.75|909.95|1
1650486090000|2022-04-20 20:21:30|920.77|909.97|920.86|910.06|920.86|910.06|920.77|909.97|2
1650486130000|2022-04-20 20:22:10|920.88|910.08|920.88|910.08|920.88|910.08|920.51|909.71|3
1650486140000|2022-04-20 20:22:20|920.86|910.06|920.36|909.56|920.86|910.06|920.25|909.45|3
1650486160000|2022-04-20 20:22:40|920.27|909.47|920.86|910.06|920.86|910.06|920.27|909.47|6
1650486170000|2022-04-20 20:22:50|920.36|909.56|920.71|909.91|920.71|909.91|920.36|909.56|2
1650486180000|2022-04-20 20:23:00|920.7|909.9|920.7|909.9|920.7|909.9|920.7|909.9|1
1650486190000|2022-04-20 20:23:10|920.8|910|920.8|910|920.8|910|920.8|910|1
1650486260000|2022-04-20 20:24:20|920.9|910.1|920.9|910.1|920.9|910.1|920.9|910.1|1
1650486270000|2022-04-20 20:24:30|921.09|910.29|921.09|910.29|921.09|910.29|921.09|910.29|1
1650486280000|2022-04-20 20:24:40|921.2|910.4|921.2|910.4|921.2|910.4|921.2|910.4|1
1650486290000|2022-04-20 20:24:50|921.32|910.52|921.32|910.52|921.32|910.52|921.32|910.52|1
1650486300000|2022-04-20 20:25:00|921.2|910.4|921.2|910.4|921.2|910.4|921.2|910.4|1
1650486310000|2022-04-20 20:25:10|921.05|910.25|921.05|910.25|921.05|910.25|921.05|910.25|1
1650486320000|2022-04-20 20:25:20|921|910.2|921|910.2|921|910.2|921|910.2|1
1650486330000|2022-04-20 20:25:30|920.9|910.1|921.05|910.25|921.05|910.25|920.9|910.1|2
1650486340000|2022-04-20 20:25:40|920.96|910.16|920.9|910.1|920.96|910.16|920.9|910.1|2
1650486350000|2022-04-20 20:25:50|921|910.2|921|910.2|921|910.2|921|910.2|1
1650486360000|2022-04-20 20:26:00|921.15|910.35|921.15|910.35|921.15|910.35|921.15|910.35|1
1650486370000|2022-04-20 20:26:10|921.1|910.3|921.1|910.3|921.1|910.3|921.1|910.3|1
1650486390000|2022-04-20 20:26:30|921.15|910.35|921.15|910.35|921.15|910.35|921.15|910.35|1
1650486400000|2022-04-20 20:26:40|921.1|910.3|921.1|910.3|921.1|910.3|921.1|910.3|1
1650486420000|2022-04-20 20:27:00|921.15|910.35|921.2|910.4|921.2|910.4|921.15|910.35|2
1650486470000|2022-04-20 20:27:50|921.1|910.3|921.1|910.3|921.1|910.3|921.1|910.3|1
1650486510000|2022-04-20 20:28:30|921.2|910.4|921.2|910.4|921.2|910.4|921.2|910.4|1
1650486520000|2022-04-20 20:28:40|921.47|910.67|921.76|910.96|921.76|910.96|921.47|910.67|4
1650486540000|2022-04-20 20:29:00|921.8|911|921.9|911.1|921.9|911.1|921.8|911|2
1650486550000|2022-04-20 20:29:10|922.3|911.5|921.9|911.1|922.3|911.5|921.9|911.1|2
1650486560000|2022-04-20 20:29:20|922.55|911.75|922.9|912.1|922.9|912.1|922.55|911.75|2
1650486580000|2022-04-20 20:29:40|922.65|911.85|921.9|911.1|922.9|912.1|921.9|911.1|4
1650486610000|2022-04-20 20:30:10|922|911.2|921.9|911.1|922|911.2|921.9|911.1|2
1650486620000|2022-04-20 20:30:20|922.4|911.6|922.4|911.6|922.4|911.6|922.4|911.6|1
1650486660000|2022-04-20 20:31:00|922.03|911.23|922.76|911.96|922.76|911.96|921.9|911.1|4
1650486670000|2022-04-20 20:31:10|922.9|912.1|922.9|912.1|922.9|912.1|922.9|912.1|1
1650486710000|2022-04-20 20:31:50|923.4|912.6|923.4|912.6|923.4|912.6|923.4|912.6|1
1650486720000|2022-04-20 20:32:00|923.9|913.1|923.9|913.1|923.9|913.1|923.9|913.1|1
1650486830000|2022-04-20 20:33:50|924.3|913.5|924.3|913.5|924.3|913.5|924.3|913.5|1
1650486860000|2022-04-20 20:34:20|924.25|913.45|924.25|913.45|924.25|913.45|924.25|913.45|1
1650486890000|2022-04-20 20:34:50|923.95|913.15|923.95|913.15|923.95|913.15|923.95|913.15|1
1650486900000|2022-04-20 20:35:00|924.32|913.52|924.32|913.52|924.32|913.52|924.32|913.52|1
1650486940000|2022-04-20 20:35:40|924.2|913.4|924.2|913.4|924.2|913.4|924.2|913.4|1
1650486980000|2022-04-20 20:36:20|923.85|913.05|923.85|913.05|923.85|913.05|923.85|913.05|1
1650486990000|2022-04-20 20:36:30|923.9|913.1|924.2|913.4|924.2|913.4|923.9|913.1|2
1650487000000|2022-04-20 20:36:40|924.7|913.9|925.35|914.55|925.35|914.55|924.7|913.9|5
1650487040000|2022-04-20 20:37:20|925.4|914.6|925.4|914.6|925.4|914.6|925.4|914.6|1
1650487090000|2022-04-20 20:38:10|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1650487110000|2022-04-20 20:38:30|926.2|915.4|926.66|915.86|926.66|915.86|926.16|915.36|3
1650487130000|2022-04-20 20:38:50|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1650487160000|2022-04-20 20:39:20|926.85|916.05|926.83|916.03|926.85|916.05|926.83|916.03|2
1650487170000|2022-04-20 20:39:30|926.85|916.05|926.83|916.03|926.85|916.05|926.83|916.03|2
1650487180000|2022-04-20 20:39:40|926.15|915.35|926.15|915.35|926.15|915.35|926.15|915.35|1
1650487200000|2022-04-20 20:40:00|926.3|915.5|926.3|915.5|926.3|915.5|926.3|915.5|1
1650487210000|2022-04-20 20:40:10|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1650487260000|2022-04-20 20:41:00|926.28|915.48|926.4|915.6|926.4|915.6|926.28|915.48|2
1650487280000|2022-04-20 20:41:20|926.9|916.1|926.61|915.81|926.9|916.1|926.17|915.37|3
1650487290000|2022-04-20 20:41:30|926.15|915.35|926.39|915.59|926.39|915.59|926.15|915.35|2
1650487300000|2022-04-20 20:41:40|926.52|915.72|926.52|915.72|926.52|915.72|926.52|915.72|1
1650487310000|2022-04-20 20:41:50|926.39|915.59|926.52|915.72|926.52|915.72|926.39|915.59|4
1650487320000|2022-04-20 20:42:00|926.39|915.59|926.42|915.62|926.65|915.85|926.02|915.22|6
1650487330000|2022-04-20 20:42:10|926.65|915.85|926.02|915.22|926.65|915.85|926.02|915.22|7
1650487370000|2022-04-20 20:42:50|925.9|915.1|925.9|915.1|925.9|915.1|925.9|915.1|1
1650487380000|2022-04-20 20:43:00|925.96|915.16|925.96|915.16|925.96|915.16|925.96|915.16|1
1650487390000|2022-04-20 20:43:10|926.4|915.6|926.45|915.65|926.85|916.05|926.4|915.6|3
1650487400000|2022-04-20 20:43:20|926.85|916.05|926.9|916.1|926.9|916.1|926.85|916.05|2
1650487440000|2022-04-20 20:44:00|927.12|916.32|927.85|917.05|927.85|917.05|927.12|916.32|2
1650487450000|2022-04-20 20:44:10|927.9|917.1|927.9|917.1|927.9|917.1|927.5|916.7|3
1650487460000|2022-04-20 20:44:20|927.85|917.05|927.85|917.05|927.85|917.05|927.85|917.05|1
1650487470000|2022-04-20 20:44:30|927.4|916.6|926.52|915.72|927.4|916.6|926.52|915.72|3
1650487500000|2022-04-20 20:45:00|926.82|916.02|926.9|916.1|926.9|916.1|926.82|916.02|2
1650487540000|2022-04-20 20:45:40|926.5|915.7|926.85|916.05|926.85|916.05|926.5|915.7|2
1650487620000|2022-04-20 20:47:00|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1650487660000|2022-04-20 20:47:40|927.4|916.6|927.4|916.6|927.4|916.6|927.4|916.6|1
1650487670000|2022-04-20 20:47:50|927.9|917.1|928|917.2|928|917.2|927.9|917.1|2
1650487680000|2022-04-20 20:48:00|928.13|917.33|928.13|917.33|928.13|917.33|928.13|917.33|1
1650487690000|2022-04-20 20:48:10|928|917.2|928|917.2|928|917.2|928|917.2|1
1650487700000|2022-04-20 20:48:20|927.95|917.15|927.95|917.15|927.95|917.15|927.95|917.15|1
1650487710000|2022-04-20 20:48:30|928|917.2|928|917.2|928|917.2|928|917.2|1
1650487730000|2022-04-20 20:48:50|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1650487750000|2022-04-20 20:49:10|927.55|916.75|927.55|916.75|927.55|916.75|927.55|916.75|1
1650487770000|2022-04-20 20:49:30|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1650487800000|2022-04-20 20:50:00|928.1|917.3|928.1|917.3|928.1|917.3|928.1|917.3|1
1650487820000|2022-04-20 20:50:20|927.95|917.15|927.9|917.1|927.95|917.15|927.9|917.1|2
1650487860000|2022-04-20 20:51:00|927.4|916.6|926.9|916.1|927.4|916.6|926.9|916.1|2
1650487880000|2022-04-20 20:51:20|927.28|916.48|927.4|916.6|927.4|916.6|927.28|916.48|2
1650487890000|2022-04-20 20:51:30|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1650487970000|2022-04-20 20:52:50|928|917.2|928.56|917.76|928.56|917.76|928|917.2|3
1650487990000|2022-04-20 20:53:10|928.65|917.85|928.35|917.55|928.65|917.85|928.35|917.55|4
1650488000000|2022-04-20 20:53:20|928.36|917.56|928.31|917.51|928.36|917.56|928.29|917.49|7
1650488010000|2022-04-20 20:53:30|928.37|917.57|928.55|917.75|928.55|917.75|928.31|917.51|6
1650488020000|2022-04-20 20:53:40|928.37|917.57|928.31|917.51|928.37|917.57|928.31|917.51|3
1650488040000|2022-04-20 20:54:00|928.32|917.52|928.9|918.1|928.9|918.1|928.32|917.52|2
1650488050000|2022-04-20 20:54:10|928.65|917.85|928.65|917.85|928.65|917.85|928.65|917.85|1
1650488100000|2022-04-20 20:55:00|928.7|917.9|928.47|917.67|928.7|917.9|928.47|917.67|6
1650488110000|2022-04-20 20:55:10|928.55|917.75|928.55|917.75|928.55|917.75|928.55|917.75|1
1650488130000|2022-04-20 20:55:30|928.9|918.1|929|918.2|929|918.2|928.9|918.1|2
1650488140000|2022-04-20 20:55:40|929.05|918.25|929.05|918.25|929.05|918.25|929.05|918.25|1
1650488160000|2022-04-20 20:56:00|929.31|918.51|929.31|918.51|929.31|918.51|929.31|918.51|1
1650488170000|2022-04-20 20:56:10|929.15|918.35|929|918.2|929.15|918.35|929|918.2|2
1650488180000|2022-04-20 20:56:20|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1650488190000|2022-04-20 20:56:30|928.65|917.85|928.9|918.1|928.9|918.1|928.65|917.85|2
1650488220000|2022-04-20 20:57:00|928.95|918.15|928.95|918.15|928.95|918.15|928.95|918.15|1
1650488230000|2022-04-20 20:57:10|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1650488260000|2022-04-20 20:57:40|929.1|918.3|929.1|918.3|929.1|918.3|929.1|918.3|1
1650488270000|2022-04-20 20:57:50|929.19|918.39|929.58|918.78|929.58|918.78|929.19|918.39|4
1650488280000|2022-04-20 20:58:00|929.29|918.49|928.9|918.1|929.29|918.49|928.9|918.1|3
1650488290000|2022-04-20 20:58:10|928.65|917.85|928.9|918.1|928.9|918.1|928.65|917.85|2
1650488300000|2022-04-20 20:58:20|928.75|917.95|928.9|918.1|928.9|918.1|928.75|917.95|2
1650488320000|2022-04-20 20:58:40|928.82|918.02|928.9|918.1|928.9|918.1|928.82|918.02|2
1650488330000|2022-04-20 20:58:50|928.75|917.95|928.9|918.1|928.9|918.1|928.75|917.95|5
1650488340000|2022-04-20 20:59:00|928.82|918.02|928.9|918.1|928.9|918.1|928.65|917.85|3
1650488370000|2022-04-20 20:59:30|928.81|918.01|928.81|918.01|928.81|918.01|928.78|917.98|7
1650488380000|2022-04-20 20:59:40|928.78|917.98|928.81|918.01|928.81|918.01|928.78|917.98|6
1650488390000|2022-04-20 20:59:50|928.78|917.98|928.81|918.01|928.81|918.01|928.78|917.98|8
1650488400000|2022-04-20 21:00:00|928.92|918.12|929.28|918.48|929.28|918.48|928.81|918.01|6
1650488420000|2022-04-20 21:00:20|929.29|918.49|929.29|918.49|929.29|918.49|929.29|918.49|1
1650488430000|2022-04-20 21:00:30|929.28|918.48|929.6|918.8|929.66|918.86|929.28|918.48|4
1650488440000|2022-04-20 21:00:40|929.59|918.79|929.59|918.79|929.6|918.8|929.59|918.79|9
1650488460000|2022-04-20 21:01:00|929.57|918.77|929.57|918.77|929.57|918.77|929.57|918.77|1
1650488470000|2022-04-20 21:01:10|929.42|918.62|929.42|918.62|929.42|918.62|929.42|918.62|1
1650488490000|2022-04-20 21:01:30|929.1|918.3|929.1|918.3|929.1|918.3|929.1|918.3|1
1650488500000|2022-04-20 21:01:40|928.97|918.17|928.83|918.03|928.97|918.17|928.83|918.03|3
1650488510000|2022-04-20 21:01:50|928.79|917.99|929|918.2|929|918.2|928.78|917.98|4
1650488520000|2022-04-20 21:02:00|929.18|918.38|929.18|918.38|929.18|918.38|929.18|918.38|1
1650488550000|2022-04-20 21:02:30|929.05|918.25|928.82|918.02|929.05|918.25|928.82|918.02|3
1650488560000|2022-04-20 21:02:40|928.96|918.16|929.05|918.25|929.05|918.25|928.82|918.02|4
1650488570000|2022-04-20 21:02:50|928.96|918.16|929.14|918.34|929.14|918.34|928.96|918.16|3
1650488580000|2022-04-20 21:03:00|929.2|918.4|929.2|918.4|929.2|918.4|929.2|918.4|1
1650488590000|2022-04-20 21:03:10|928.98|918.18|928.9|918.1|928.98|918.18|928.9|918.1|2
1650488610000|2022-04-20 21:03:30|928.75|917.95|928.9|918.1|928.9|918.1|928.75|917.95|2
1650488630000|2022-04-20 21:03:50|928.92|918.12|928.92|918.12|928.92|918.12|928.92|918.12|1
1650488640000|2022-04-20 21:04:00|928.9|918.1|928.9|918.1|928.9|918.1|928.89|918.09|13
1650488650000|2022-04-20 21:04:10|928.89|918.09|928.9|918.1|928.9|918.1|928.89|918.09|6
1650488660000|2022-04-20 21:04:20|929.01|918.21|929.01|918.21|929.01|918.21|929.01|918.21|1
1650488670000|2022-04-20 21:04:30|929.02|918.22|929.02|918.22|929.02|918.22|929.02|918.22|1
1650488680000|2022-04-20 21:04:40|929.01|918.21|929.02|918.22|929.02|918.22|929.01|918.21|2
1650488690000|2022-04-20 21:04:50|929.01|918.21|929.02|918.22|929.02|918.22|929.01|918.21|16
1650488700000|2022-04-20 21:05:00|929.01|918.21|929.22|918.42|929.22|918.42|929.01|918.21|7
1650488710000|2022-04-20 21:05:10|929.21|918.41|929.22|918.42|929.22|918.42|929.21|918.41|20
1650488730000|2022-04-20 21:05:30|929.26|918.46|929.26|918.46|929.26|918.46|929.26|918.46|1
1650488740000|2022-04-20 21:05:40|929.49|918.69|929.55|918.75|929.55|918.75|929.49|918.69|2
1650488760000|2022-04-20 21:06:00|929.46|918.66|929.11|918.31|929.46|918.66|929.08|918.28|8
1650488770000|2022-04-20 21:06:10|929.06|918.26|928.76|917.96|929.06|918.26|928.65|917.85|8
1650488780000|2022-04-20 21:06:20|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1650488790000|2022-04-20 21:06:30|928.89|918.09|928.89|918.09|928.89|918.09|928.89|918.09|1
1650488810000|2022-04-20 21:06:50|928.81|918.01|928.81|918.01|928.81|918.01|928.81|918.01|1
1650488820000|2022-04-20 21:07:00|928.82|918.02|928.81|918.01|928.82|918.02|928.81|918.01|4
1650488830000|2022-04-20 21:07:10|928.82|918.02|928.81|918.01|928.82|918.02|928.81|918.01|2
1650488840000|2022-04-20 21:07:20|928.86|918.06|928.86|918.06|928.86|918.06|928.86|918.06|1
1650488850000|2022-04-20 21:07:30|928.85|918.05|928.52|917.72|928.86|918.06|928.32|917.52|12
1650488860000|2022-04-20 21:07:40|928.66|917.86|928.94|918.14|928.94|918.14|928.66|917.86|3
1650488870000|2022-04-20 21:07:50|928.95|918.15|928.95|918.15|928.95|918.15|928.95|918.15|1
1650488890000|2022-04-20 21:08:10|928.94|918.14|928.94|918.14|928.94|918.14|928.93|918.13|9
1650488900000|2022-04-20 21:08:20|928.93|918.13|928.89|918.09|928.94|918.14|928.89|918.09|3
1650488940000|2022-04-20 21:09:00|928.91|918.11|929.26|918.46|929.26|918.46|928.91|918.11|4
1650488950000|2022-04-20 21:09:10|929.34|918.54|929.34|918.54|929.34|918.54|929.34|918.54|1
1650488990000|2022-04-20 21:09:50|929.53|918.73|929.72|918.92|929.72|918.92|929.45|918.65|3
1650489000000|2022-04-20 21:10:00|929.79|918.99|929.79|918.99|929.79|918.99|929.79|918.99|1
1650489050000|2022-04-20 21:10:50|929.56|918.76|929.56|918.76|929.56|918.76|929.56|918.76|1
1650489060000|2022-04-20 21:11:00|929.22|918.42|929.22|918.42|929.22|918.42|929.22|918.42|1
1650489070000|2022-04-20 21:11:10|929.4|918.6|929.4|918.6|929.4|918.6|929.4|918.6|1
1650489080000|2022-04-20 21:11:20|929.51|918.71|929.51|918.71|929.51|918.71|929.51|918.71|1
1650489090000|2022-04-20 21:11:30|929.15|918.35|929.15|918.35|929.15|918.35|929.15|918.35|1
1650489100000|2022-04-20 21:11:40|929.35|918.55|929.35|918.55|929.35|918.55|929.35|918.55|1
1650489110000|2022-04-20 21:11:50|929.1|918.3|929.1|918.3|929.1|918.3|929.1|918.3|1
1650489120000|2022-04-20 21:12:00|929.05|918.25|929.29|918.49|929.29|918.49|929.05|918.25|2
1650489140000|2022-04-20 21:12:20|929.79|918.99|929.79|918.99|929.8|919|929.79|918.99|3
1650489150000|2022-04-20 21:12:30|929.74|918.94|929.79|918.99|929.79|918.99|929.74|918.94|2
1650489160000|2022-04-20 21:12:40|929.8|919|929.79|918.99|929.8|919|929.79|918.99|2
1650489190000|2022-04-20 21:13:10|929.64|918.84|929.64|918.84|929.64|918.84|929.64|918.84|1
1650489200000|2022-04-20 21:13:20|929.29|918.49|929.3|918.5|929.3|918.5|929.29|918.49|2
1650489210000|2022-04-20 21:13:30|929.13|918.33|929.05|918.25|929.13|918.33|929.05|918.25|2
1650489220000|2022-04-20 21:13:40|929.29|918.49|928.95|918.15|929.29|918.49|928.95|918.15|2
1650489250000|2022-04-20 21:14:10|929.29|918.49|929.5|918.7|929.75|918.95|929.29|918.49|3
1650489270000|2022-04-20 21:14:30|929.79|918.99|929.79|918.99|929.79|918.99|929.79|918.99|1
1650489290000|2022-04-20 21:14:50|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650489490000|2022-04-20 21:18:10|929.95|919.15|929.95|919.15|929.95|919.15|929.95|919.15|1
1650489500000|2022-04-20 21:18:20|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650489520000|2022-04-20 21:18:40|929.81|919.01|928.9|918.1|929.81|919.01|928.9|918.1|4
1650489560000|2022-04-20 21:19:20|928.6|917.8|928.55|917.75|928.6|917.8|928.15|917.35|3
1650489570000|2022-04-20 21:19:30|928.2|917.4|928.55|917.75|928.55|917.75|928.2|917.4|2
1650489600000|2022-04-20 21:20:00|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1650489850000|2022-04-20 21:24:10|929.14|918.34|929.14|918.34|929.14|918.34|929.14|918.34|1
1650489870000|2022-04-20 21:24:30|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1650489890000|2022-04-20 21:24:50|929.1|918.3|929.1|918.3|929.1|918.3|929.1|918.3|1
1650489920000|2022-04-20 21:25:20|929.45|918.65|929.45|918.65|929.45|918.65|929.45|918.65|1
1650489940000|2022-04-20 21:25:40|929.9|919.1|929.75|918.95|929.9|919.1|929.75|918.95|2
1650489950000|2022-04-20 21:25:50|929.9|919.1|929.9|919.1|929.9|919.1|929.53|918.73|6
1650489980000|2022-04-20 21:26:20|929.81|919.01|929.25|918.45|929.81|919.01|929.25|918.45|3
1650490000000|2022-04-20 21:26:40|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1650490030000|2022-04-20 21:27:10|929.28|918.48|929.28|918.48|929.28|918.48|929.28|918.48|1
1650490070000|2022-04-20 21:27:50|929.4|918.6|929.4|918.6|929.4|918.6|929.28|918.48|3
1650490080000|2022-04-20 21:28:00|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650490090000|2022-04-20 21:28:10|929.4|918.6|929.9|919.1|929.9|919.1|929.4|918.6|2
1650490100000|2022-04-20 21:28:20|929.62|918.82|929.9|919.1|929.9|919.1|929.62|918.82|2
1650490120000|2022-04-20 21:28:40|929.8|919|929.8|919|929.8|919|929.8|919|1
1650490140000|2022-04-20 21:29:00|929.85|919.05|929.85|919.05|929.85|919.05|929.85|919.05|1
1650490200000|2022-04-20 21:30:00|929.45|918.65|929.75|918.95|929.75|918.95|929.45|918.65|2
1650490220000|2022-04-20 21:30:20|929.85|919.05|928.9|918.1|929.85|919.05|928.74|917.94|9
1650490270000|2022-04-20 21:31:10|929.28|918.48|929.28|918.48|929.28|918.48|929.28|918.48|1
1650490280000|2022-04-20 21:31:20|929.75|918.95|929.75|918.95|929.75|918.95|929.75|918.95|1
1650490290000|2022-04-20 21:31:30|929.63|918.83|929.8|919|929.8|919|929.63|918.83|2
1650490320000|2022-04-20 21:32:00|929.65|918.85|929.9|919.1|929.9|919.1|929.65|918.85|3
1650490440000|2022-04-20 21:34:00|930.06|919.26|930.09|919.29|930.19|919.39|930.06|919.26|3
1650490470000|2022-04-20 21:34:30|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650490500000|2022-04-20 21:35:00|930.09|919.29|930.09|919.29|930.09|919.29|930.09|919.29|1
1650490510000|2022-04-20 21:35:10|930.31|919.51|930.15|919.35|930.31|919.51|930.15|919.35|2
1650490520000|2022-04-20 21:35:20|930.05|919.25|929.93|919.13|930.05|919.25|929.8|919|3
1650490530000|2022-04-20 21:35:30|930.05|919.25|929.15|918.35|930.05|919.25|929.15|918.35|2
1650490570000|2022-04-20 21:36:10|929.2|918.4|929.2|918.4|929.2|918.4|929.2|918.4|1
1650490580000|2022-04-20 21:36:20|929.15|918.35|929.15|918.35|929.15|918.35|929.15|918.35|1
1650490590000|2022-04-20 21:36:30|929.2|918.4|929.2|918.4|929.2|918.4|929.2|918.4|1
1650490600000|2022-04-20 21:36:40|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1650490620000|2022-04-20 21:37:00|928.57|917.77|928.9|918.1|928.9|918.1|928.57|917.77|3
1650490640000|2022-04-20 21:37:20|928.5|917.7|928.9|918.1|928.9|918.1|928.5|917.7|2
1650490660000|2022-04-20 21:37:40|928.45|917.65|927.9|917.1|928.45|917.65|927.9|917.1|3
1650490680000|2022-04-20 21:38:00|927.54|916.74|927.62|916.82|927.62|916.82|927.13|916.33|4
1650490700000|2022-04-20 21:38:20|927.23|916.43|927.53|916.73|927.53|916.73|927.23|916.43|3
1650490720000|2022-04-20 21:38:40|927.28|916.48|927.75|916.95|927.9|917.1|927.28|916.48|15
1650490730000|2022-04-20 21:38:50|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1650490790000|2022-04-20 21:39:50|927.95|917.15|927.95|917.15|927.95|917.15|927.95|917.15|1
1650490860000|2022-04-20 21:41:00|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1650490900000|2022-04-20 21:41:40|928.05|917.25|928.05|917.25|928.05|917.25|928.05|917.25|1
1650490920000|2022-04-20 21:42:00|927.95|917.15|927.95|917.15|927.95|917.15|927.95|917.15|1
1650490950000|2022-04-20 21:42:30|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1650490970000|2022-04-20 21:42:50|927.79|916.99|927.78|916.98|927.79|916.99|927.77|916.97|3
1650490980000|2022-04-20 21:43:00|927.77|916.97|927.9|917.1|927.9|917.1|927.21|916.41|7
1650490990000|2022-04-20 21:43:10|927.8|917|927.9|917.1|927.9|917.1|927.5|916.7|3
1650491020000|2022-04-20 21:43:40|927.65|916.85|927.9|917.1|927.9|917.1|927.65|916.85|2
1650491030000|2022-04-20 21:43:50|927.55|916.75|927.55|916.75|927.55|916.75|927.55|916.75|1
1650491090000|2022-04-20 21:44:50|927.05|916.25|926.9|916.1|927.05|916.25|926.9|916.1|3
1650491100000|2022-04-20 21:45:00|926.81|916.01|926.9|916.1|926.9|916.1|926.81|916.01|2
1650491110000|2022-04-20 21:45:10|926.6|915.8|926.9|916.1|926.9|916.1|926.6|915.8|2
1650491130000|2022-04-20 21:45:30|926.6|915.8|926.73|915.93|926.73|915.93|926.6|915.8|2
1650491140000|2022-04-20 21:45:40|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1650491150000|2022-04-20 21:45:50|926.73|915.93|926.9|916.1|926.9|916.1|926.6|915.8|3
1650491180000|2022-04-20 21:46:20|926.4|915.6|926.4|915.6|926.4|915.6|926.4|915.6|1
1650491200000|2022-04-20 21:46:40|926.63|915.83|926.4|915.6|926.8|916|926.4|915.6|3
1650491220000|2022-04-20 21:47:00|926.05|915.25|926.39|915.59|926.84|916.04|926.05|915.25|4
1650491230000|2022-04-20 21:47:10|926.4|915.6|926.4|915.6|926.4|915.6|926.4|915.6|1
1650491240000|2022-04-20 21:47:20|926.17|915.37|926.4|915.6|926.79|915.99|926.17|915.37|4
1650491270000|2022-04-20 21:47:50|926.1|915.3|926.4|915.6|926.4|915.6|926.1|915.3|3
1650491280000|2022-04-20 21:48:00|926.15|915.35|926.9|916.1|926.9|916.1|926.15|915.35|4
1650491290000|2022-04-20 21:48:10|926.65|915.85|926.9|916.1|926.9|916.1|926.65|915.85|3
1650491310000|2022-04-20 21:48:30|926.75|915.95|926.9|916.1|926.9|916.1|926.75|915.95|2
1650491340000|2022-04-20 21:49:00|926.74|915.94|926.64|915.84|926.74|915.94|926.51|915.71|7
1650491350000|2022-04-20 21:49:10|926.65|915.85|926.93|916.13|926.93|916.13|926.65|915.85|5
1650491390000|2022-04-20 21:49:50|926.76|915.96|926.93|916.13|926.93|916.13|926.76|915.96|2
1650491400000|2022-04-20 21:50:00|926.73|915.93|926.9|916.1|926.9|916.1|926.73|915.93|5
1650491410000|2022-04-20 21:50:10|926.8|916|926.9|916.1|926.9|916.1|926.8|916|2
1650491430000|2022-04-20 21:50:30|926.55|915.75|926.9|916.1|926.9|916.1|926.55|915.75|5
1650491450000|2022-04-20 21:50:50|926.75|915.95|926.75|915.95|926.75|915.95|926.75|915.95|1
1650491460000|2022-04-20 21:51:00|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1650491470000|2022-04-20 21:51:10|926.7|915.9|926.9|916.1|926.9|916.1|926.7|915.9|2
1650491500000|2022-04-20 21:51:40|926.55|915.75|926.55|915.75|926.55|915.75|926.55|915.75|1
1650491520000|2022-04-20 21:52:00|926.5|915.7|926.5|915.7|926.5|915.7|926.5|915.7|1
1650491530000|2022-04-20 21:52:10|926.45|915.65|926.45|915.65|926.45|915.65|926.45|915.65|1
1650491550000|2022-04-20 21:52:30|926.5|915.7|926.9|916.1|926.9|916.1|926.5|915.7|2
1650491570000|2022-04-20 21:52:50|926.8|916|926.53|915.73|926.9|916.1|926.53|915.73|11
1650491580000|2022-04-20 21:53:00|926.9|916.1|926.53|915.73|926.9|916.1|926.2|915.4|17
1650491590000|2022-04-20 21:53:10|926.9|916.1|926.9|916.1|926.9|916.1|926.53|915.73|11
1650491600000|2022-04-20 21:53:20|926.78|915.98|926.78|915.98|926.78|915.98|926.78|915.98|1
1650491610000|2022-04-20 21:53:30|926.15|915.35|926.9|916.1|926.9|916.1|926.15|915.35|21
1650491620000|2022-04-20 21:53:40|926.53|915.73|926.9|916.1|926.9|916.1|926.15|915.35|17
1650491630000|2022-04-20 21:53:50|926.53|915.73|926.9|916.1|926.9|916.1|926.53|915.73|20
1650491640000|2022-04-20 21:54:00|926.53|915.73|926.9|916.1|926.9|916.1|926.53|915.73|10
1650491650000|2022-04-20 21:54:10|926.74|915.94|926.9|916.1|926.9|916.1|926.74|915.94|4
1650491660000|2022-04-20 21:54:20|926.75|915.95|926.71|915.91|926.9|916.1|926.52|915.72|7
1650491670000|2022-04-20 21:54:30|926.9|916.1|926.9|916.1|926.9|916.1|926.9|916.1|1
1650491760000|2022-04-20 21:56:00|927.09|916.29|927.09|916.29|927.09|916.29|927.09|916.29|1
1650491780000|2022-04-20 21:56:20|927.19|916.39|927.19|916.39|927.19|916.39|927.19|916.39|1
1650491790000|2022-04-20 21:56:30|927.24|916.44|927.24|916.44|927.24|916.44|927.24|916.44|1
1650491820000|2022-04-20 21:57:00|927.19|916.39|927.5|916.7|927.5|916.7|927.19|916.39|2
1650491850000|2022-04-20 21:57:30|927.25|916.45|927.25|916.45|927.25|916.45|927.25|916.45|1
1650491870000|2022-04-20 21:57:50|927.5|916.7|927.9|917.1|927.9|917.1|927.5|916.7|2
1650491880000|2022-04-20 21:58:00|927.6|916.8|927.9|917.1|927.9|917.1|927.6|916.8|2
1650491990000|2022-04-20 21:59:50|928.05|917.25|928.05|917.25|928.05|917.25|928.05|917.25|1
1650492010000|2022-04-20 22:00:10|927.9|917.1|927.9|917.1|927.9|917.1|927.9|917.1|1
1650492020000|2022-04-20 22:00:20|928.06|917.26|928.06|917.26|928.06|917.26|928.06|917.26|1
1650492030000|2022-04-20 22:00:30|928.21|917.41|928.21|917.41|928.21|917.41|928.21|917.41|1
1650492040000|2022-04-20 22:00:40|928.5|917.7|928.56|917.76|928.56|917.76|928.21|917.41|4
1650492060000|2022-04-20 22:01:00|928.5|917.7|928.21|917.41|928.5|917.7|928.21|917.41|2
1650492070000|2022-04-20 22:01:10|928.56|917.76|928.56|917.76|928.56|917.76|928.56|917.76|1
1650492080000|2022-04-20 22:01:20|928.9|918.1|928.9|918.1|928.9|918.1|928.9|918.1|1
1650492130000|2022-04-20 22:02:10|929.04|918.24|929.18|918.38|929.18|918.38|929.04|918.24|3
1650492140000|2022-04-20 22:02:20|929.23|918.43|929.23|918.43|929.23|918.43|929.23|918.43|1
1650492160000|2022-04-20 22:02:40|929.45|918.65|929.23|918.43|929.45|918.65|929.23|918.43|2
1650492170000|2022-04-20 22:02:50|929.45|918.65|929.45|918.65|929.45|918.65|929.45|918.65|1
1650492250000|2022-04-20 22:04:10|929.5|918.7|929.55|918.75|929.55|918.75|929.5|918.7|3
1650492260000|2022-04-20 22:04:20|929.9|919.1|929.9|919.1|929.9|919.1|929.9|919.1|1
1650492270000|2022-04-20 22:04:30|930.15|919.35|930.15|919.35|930.15|919.35|930.15|919.35|1
1650492290000|2022-04-20 22:04:50|929.9|919.1|929.9|919.1|929.9|919.1|929.75|918.95|3
1650492300000|2022-04-20 22:05:00|929.6|918.8|929.9|919.1|929.9|919.1|929.6|918.8|2
1650492310000|2022-04-20 22:05:10|929.65|918.85|929.9|919.1|929.9|919.1|929.65|918.85|2
1650492320000|2022-04-20 22:05:20|929.55|918.75|929.9|919.1|929.9|919.1|929.55|918.75|2
1650492330000|2022-04-20 22:05:30|929.7|918.9|929.9|919.1|929.9|919.1|929.65|918.85|5
1650492340000|2022-04-20 22:05:40|929.55|918.75|929.55|918.75|929.55|918.75|929.55|918.75|1
1650492350000|2022-04-20 22:05:50|929.95|919.15|929.9|919.1|929.95|919.15|929.75|918.95|5
1650492360000|2022-04-20 22:06:00|929.53|918.73|929.9|919.1|929.9|919.1|929.53|918.73|2
1650492480000|2022-04-20 22:08:00|930.06|919.26|930.59|919.79|930.59|919.79|930.06|919.26|8
1650492490000|2022-04-20 22:08:10|930.75|919.95|930.75|919.95|930.75|919.95|930.75|919.95|1
1650492500000|2022-04-20 22:08:20|930.59|919.79|930.05|919.25|930.59|919.79|929.95|919.15|5
1650492510000|2022-04-20 22:08:30|930.09|919.29|930.07|919.27|930.09|919.29|930.07|919.27|2
1650492520000|2022-04-20 22:08:40|930.02|919.22|930.9|920.1|930.9|920.1|929.83|919.03|11
1650492530000|2022-04-20 22:08:50|931.05|920.25|931.05|920.25|931.05|920.25|931.05|920.25|1
1650492540000|2022-04-20 22:09:00|931.14|920.34|931.9|921.1|931.99|921.19|931.14|920.34|7
1650492550000|2022-04-20 22:09:10|931.99|921.19|932.9|922.1|932.9|922.1|931.99|921.19|8
1650492560000|2022-04-20 22:09:20|933.3|922.5|933.39|922.59|933.39|922.59|933.3|922.5|2
1650492570000|2022-04-20 22:09:30|933.4|922.6|933.8|923|933.8|923|933.4|922.6|4
1650492590000|2022-04-20 22:09:50|933.5|922.7|933.6|922.8|933.6|922.8|933.5|922.7|2
1650492640000|2022-04-20 22:10:40|933.71|922.91|934.09|923.29|934.09|923.29|933.71|922.91|2
1650492650000|2022-04-20 22:10:50|933.93|923.13|933.92|923.12|933.93|923.13|933.92|923.12|8
1650492660000|2022-04-20 22:11:00|933.93|923.13|933.89|923.09|934.04|923.24|933.89|923.09|3
1650492680000|2022-04-20 22:11:20|933.65|922.85|933.75|922.95|933.75|922.95|933.65|922.85|3
1650492690000|2022-04-20 22:11:30|933.66|922.86|933.45|922.65|933.66|922.86|933.4|922.6|4
1650492700000|2022-04-20 22:11:40|933.55|922.75|933.55|922.75|933.55|922.75|933.55|922.75|1
1650492720000|2022-04-20 22:12:00|933.5|922.7|933.5|922.7|933.5|922.7|933.5|922.7|1
1650492730000|2022-04-20 22:12:10|934.29|923.49|934.9|924.1|934.9|924.1|934.29|923.49|7
1650492740000|2022-04-20 22:12:20|934.95|924.15|935.12|924.32|935.12|924.32|934.95|924.15|2
1650492750000|2022-04-20 22:12:30|935.32|924.52|935.17|924.37|935.32|924.52|935.17|924.37|2
1650492760000|2022-04-20 22:12:40|935.38|924.58|935.38|924.58|935.38|924.58|935.38|924.58|1
1650492770000|2022-04-20 22:12:50|935.71|924.91|935.71|924.91|935.71|924.91|935.71|924.91|1
1650492780000|2022-04-20 22:13:00|935.57|924.77|935.71|924.91|935.71|924.91|935.57|924.77|2
1650492790000|2022-04-20 22:13:10|935.57|924.77|935.71|924.91|935.71|924.91|935.38|924.58|7
1650492820000|2022-04-20 22:13:40|935.75|924.95|935.75|924.95|935.75|924.95|935.75|924.95|1
1650492840000|2022-04-20 22:14:00|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1650492890000|2022-04-20 22:14:50|936.4|925.6|936.58|925.78|936.58|925.78|936.4|925.6|3
1650492900000|2022-04-20 22:15:00|936.75|925.95|936.75|925.95|936.75|925.95|936.75|925.95|1
1650492930000|2022-04-20 22:15:30|936.9|926.1|937.4|926.6|937.4|926.6|936.9|926.1|4
1650492940000|2022-04-20 22:15:40|937.86|927.06|937.86|927.06|937.86|927.06|937.86|927.06|1
1650492950000|2022-04-20 22:15:50|937.88|927.08|937.88|927.08|937.88|927.08|937.88|927.08|1
1650492980000|2022-04-20 22:16:20|938.11|927.31|938.11|927.31|938.11|927.31|938.11|927.31|1
1650492990000|2022-04-20 22:16:30|938.14|927.34|938.15|927.35|938.15|927.35|938.11|927.31|7
1650493000000|2022-04-20 22:16:40|938.2|927.4|938.2|927.4|938.2|927.4|938.2|927.4|1
1650493010000|2022-04-20 22:16:50|938.16|927.36|937.86|927.06|938.16|927.36|937.86|927.06|2
1650493020000|2022-04-20 22:17:00|938.06|927.26|938.06|927.26|938.06|927.26|938.06|927.26|1
1650493030000|2022-04-20 22:17:10|938.1|927.3|938.29|927.49|938.29|927.49|938.1|927.3|3
1650493040000|2022-04-20 22:17:20|938.5|927.7|938.5|927.7|938.5|927.7|938.5|927.7|1
1650493070000|2022-04-20 22:17:50|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1650493080000|2022-04-20 22:18:00|938.94|928.14|938.94|928.14|938.94|928.14|938.94|928.14|1
1650493120000|2022-04-20 22:18:40|939.03|928.23|939.73|928.93|939.9|929.1|939.03|928.23|9
1650493130000|2022-04-20 22:18:50|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1650493160000|2022-04-20 22:19:20|939.56|928.76|939.36|928.56|939.56|928.76|939.36|928.56|2
1650493170000|2022-04-20 22:19:30|939.2|928.4|938.9|928.1|939.2|928.4|938.9|928.1|2
1650493180000|2022-04-20 22:19:40|938.4|927.6|938.8|928|938.8|928|938|927.2|4
1650493190000|2022-04-20 22:19:50|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1650493250000|2022-04-20 22:20:50|939.87|929.07|939.87|929.07|939.87|929.07|939.87|929.07|1
1650493260000|2022-04-20 22:21:00|939.9|929.1|940.2|929.4|940.2|929.4|939.9|929.1|2
1650493270000|2022-04-20 22:21:10|939.9|929.1|939.95|929.15|940.2|929.4|939.9|929.1|4
1650493280000|2022-04-20 22:21:20|940|929.2|940|929.2|940|929.2|940|929.2|1
1650493290000|2022-04-20 22:21:30|939.91|929.11|939.79|928.99|939.91|929.11|939.54|928.74|6
1650493300000|2022-04-20 22:21:40|939.85|929.05|939.51|928.71|939.85|929.05|939.51|928.71|4
1650493310000|2022-04-20 22:21:50|939.01|928.21|938.55|927.75|939.01|928.21|938.55|927.75|4
1650493320000|2022-04-20 22:22:00|938.45|927.65|938.9|928.1|938.9|928.1|938.45|927.65|3
1650493330000|2022-04-20 22:22:10|938.6|927.8|937.9|927.1|938.6|927.8|937.9|927.1|3
1650493340000|2022-04-20 22:22:20|937.95|927.15|937.95|927.15|937.95|927.15|937.95|927.15|1
1650493350000|2022-04-20 22:22:30|937.9|927.1|937.4|926.6|937.9|927.1|937.25|926.45|6
1650493360000|2022-04-20 22:22:40|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650493430000|2022-04-20 22:23:50|937|926.2|937.18|926.38|937.55|926.75|937|926.2|4
1650493440000|2022-04-20 22:24:00|937.55|926.75|937.9|927.1|937.9|927.1|937.55|926.75|3
1650493450000|2022-04-20 22:24:10|937.78|926.98|937.9|927.1|937.9|927.1|937.73|926.93|4
1650493470000|2022-04-20 22:24:30|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650493500000|2022-04-20 22:25:00|937|926.2|937|926.2|937|926.2|937|926.2|1
1650493510000|2022-04-20 22:25:10|937.05|926.25|937.05|926.25|937.05|926.25|937.05|926.25|1
1650493540000|2022-04-20 22:25:40|936.95|926.15|936.95|926.15|936.95|926.15|936.95|926.15|1
1650493550000|2022-04-20 22:25:50|937|926.2|937|926.2|937|926.2|937|926.2|1
1650493560000|2022-04-20 22:26:00|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650493590000|2022-04-20 22:26:30|937.1|926.3|937.1|926.3|937.1|926.3|937.1|926.3|1
1650493610000|2022-04-20 22:26:50|937.15|926.35|937.15|926.35|937.15|926.35|937.15|926.35|1
1650493680000|2022-04-20 22:28:00|937.14|926.34|936.89|926.09|937.14|926.34|936.89|926.09|2
1650493690000|2022-04-20 22:28:10|936.58|925.78|935.9|925.1|936.58|925.78|935.9|925.1|4
1650493710000|2022-04-20 22:28:30|935.75|924.95|934.9|924.1|935.9|925.1|934.9|924.1|7
1650493730000|2022-04-20 22:28:50|935|924.2|934.95|924.15|935|924.2|934.95|924.15|2
1650493740000|2022-04-20 22:29:00|935.05|924.25|935.05|924.25|935.05|924.25|935.05|924.25|1
1650493750000|2022-04-20 22:29:10|935|924.2|935|924.2|935|924.2|935|924.2|1
1650493760000|2022-04-20 22:29:20|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650493780000|2022-04-20 22:29:40|935|924.2|935|924.2|935|924.2|935|924.2|1
1650493790000|2022-04-20 22:29:50|935.05|924.25|935.5|924.7|935.5|924.7|935|924.2|3
1650493800000|2022-04-20 22:30:00|935.61|924.81|935.9|925.1|935.9|925.1|935.61|924.81|2
1650493890000|2022-04-20 22:31:30|936.05|925.25|935.9|925.1|936.05|925.25|935.9|925.1|3
1650493910000|2022-04-20 22:31:50|936.05|925.25|936.05|925.25|936.05|925.25|936.05|925.25|1
1650493920000|2022-04-20 22:32:00|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650493940000|2022-04-20 22:32:20|936.77|925.97|936.9|926.1|936.9|926.1|936.77|925.97|2
1650493950000|2022-04-20 22:32:30|936.4|925.6|936.4|925.6|936.4|925.6|936.4|925.6|1
1650493970000|2022-04-20 22:32:50|936.85|926.05|936.85|926.05|936.85|926.05|936.85|926.05|1
1650493980000|2022-04-20 22:33:00|936.61|925.81|936.61|925.81|936.61|925.81|936.61|925.81|1
1650493990000|2022-04-20 22:33:10|936.16|925.36|936.7|925.9|936.7|925.9|936.15|925.35|6
1650494000000|2022-04-20 22:33:20|936.33|925.53|936.47|925.67|936.47|925.67|936.33|925.53|2
1650494010000|2022-04-20 22:33:30|936.32|925.52|936.32|925.52|936.32|925.52|936.32|925.52|1
1650494020000|2022-04-20 22:33:40|936.28|925.48|936.28|925.48|936.28|925.48|936.28|925.48|1
1650494030000|2022-04-20 22:33:50|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650494050000|2022-04-20 22:34:10|936.95|926.15|937.45|926.65|937.45|926.65|936.95|926.15|2
1650494100000|2022-04-20 22:35:00|937.9|927.1|937.79|926.99|937.9|927.1|937.79|926.99|2
1650494110000|2022-04-20 22:35:10|937.83|927.03|937.71|926.91|937.83|927.03|937.41|926.61|4
1650494120000|2022-04-20 22:35:20|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1650494130000|2022-04-20 22:35:30|938|927.2|937.21|926.41|938|927.2|937.21|926.41|9
1650494140000|2022-04-20 22:35:40|936.95|926.15|936.95|926.15|936.95|926.15|936.95|926.15|1
1650494150000|2022-04-20 22:35:50|936.81|926.01|936.9|926.1|936.9|926.1|936.65|925.85|7
1650494160000|2022-04-20 22:36:00|937.1|926.3|937.21|926.41|937.21|926.41|937.1|926.3|2
1650494170000|2022-04-20 22:36:10|937.34|926.54|937.31|926.51|937.4|926.6|937.31|926.51|3
1650494180000|2022-04-20 22:36:20|937.7|926.9|937.54|926.74|937.7|926.9|937.51|926.71|3
1650494190000|2022-04-20 22:36:30|937.33|926.53|937.7|926.9|937.7|926.9|937.33|926.53|2
1650494210000|2022-04-20 22:36:50|937.55|926.75|937.55|926.75|937.55|926.75|937.55|926.75|1
1650494220000|2022-04-20 22:37:00|937.6|926.8|937.6|926.8|937.6|926.8|937.6|926.8|1
1650494230000|2022-04-20 22:37:10|937.65|926.85|937.65|926.85|937.65|926.85|937.65|926.85|1
1650494240000|2022-04-20 22:37:20|937.7|926.9|937.7|926.9|937.7|926.9|937.7|926.9|1
1650494280000|2022-04-20 22:38:00|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1650494290000|2022-04-20 22:38:10|938.1|927.3|939.15|928.35|939.15|928.35|938.1|927.3|4
1650494300000|2022-04-20 22:38:20|938.9|928.1|939.9|929.1|939.9|929.1|938.9|928.1|4
1650494310000|2022-04-20 22:38:30|939.1|928.3|939.9|929.1|939.9|929.1|939.05|928.25|6
1650494350000|2022-04-20 22:39:10|940.26|929.46|940.75|929.95|940.75|929.95|940.26|929.46|2
1650494360000|2022-04-20 22:39:20|940.8|930|940.8|930|940.8|930|940.8|930|1
1650494370000|2022-04-20 22:39:30|940.85|930.05|941.4|930.6|941.4|930.6|940.85|930.05|4
1650494380000|2022-04-20 22:39:40|941.75|930.95|941.75|930.95|941.75|930.95|941.75|930.95|1
1650494390000|2022-04-20 22:39:50|941.6|930.8|941.65|930.85|941.65|930.85|941.6|930.8|2
1650494400000|2022-04-20 22:40:00|941.75|930.95|941.7|930.9|941.75|930.95|941.7|930.9|2
1650494420000|2022-04-20 22:40:20|941.8|931|941.9|931.1|941.9|931.1|941.8|931|2
1650494430000|2022-04-20 22:40:30|942.28|931.48|942.9|932.1|942.9|932.1|941.9|931.1|5
1650494440000|2022-04-20 22:40:40|942.73|931.93|942.9|932.1|942.9|932.1|942.73|931.93|2
1650494460000|2022-04-20 22:41:00|943|932.2|943|932.2|943|932.2|943|932.2|1
1650494470000|2022-04-20 22:41:10|942.95|932.15|943|932.2|943|932.2|942.95|932.15|2
1650494480000|2022-04-20 22:41:20|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1650494510000|2022-04-20 22:41:50|943|932.2|943.59|932.79|943.59|932.79|943|932.2|4
1650494520000|2022-04-20 22:42:00|943.8|933|944.28|933.48|944.28|933.48|943.8|933|2
1650494530000|2022-04-20 22:42:10|944|933.2|944|933.2|944|933.2|944|933.2|1
1650494540000|2022-04-20 22:42:20|943.95|933.15|943.95|933.15|943.95|933.15|943.95|933.15|1
1650494550000|2022-04-20 22:42:30|944.05|933.25|944.05|933.25|944.05|933.25|944.05|933.25|1
1650494570000|2022-04-20 22:42:50|944.1|933.3|944.9|934.1|944.9|934.1|944.1|933.3|4
1650494580000|2022-04-20 22:43:00|944.8|934|944.3|933.5|944.8|934|944.3|933.5|2
1650494590000|2022-04-20 22:43:10|944.8|934|944.05|933.25|944.8|934|944.05|933.25|3
1650494600000|2022-04-20 22:43:20|944|933.2|944|933.2|944|933.2|944|933.2|1
1650494610000|2022-04-20 22:43:30|943.9|933.1|942.9|932.1|943.9|933.1|942.9|932.1|2
1650494620000|2022-04-20 22:43:40|943.21|932.41|944.39|933.59|944.39|933.59|943.21|932.41|3
1650494660000|2022-04-20 22:44:20|944.91|934.11|944.94|934.14|944.94|934.14|944.91|934.11|2
1650494670000|2022-04-20 22:44:30|944.91|934.11|944.86|934.06|944.93|934.13|944.86|934.06|4
1650494690000|2022-04-20 22:44:50|944.8|934|944.3|933.5|944.86|934.06|944.3|933.5|4
1650494700000|2022-04-20 22:45:00|944.47|933.67|944.38|933.58|944.59|933.79|944.38|933.58|4
1650494710000|2022-04-20 22:45:10|944.23|933.43|943.9|933.1|944.23|933.43|943.9|933.1|4
1650494720000|2022-04-20 22:45:20|943.95|933.15|944.74|933.94|944.74|933.94|943.95|933.15|7
1650494740000|2022-04-20 22:45:40|944.84|934.04|944.93|934.13|944.93|934.13|944.84|934.04|2
1650494750000|2022-04-20 22:45:50|944.81|934.01|945.16|934.36|945.16|934.36|944.81|934.01|4
1650494760000|2022-04-20 22:46:00|945.46|934.66|945.04|934.24|945.46|934.66|945.04|934.24|3
1650494770000|2022-04-20 22:46:10|945.41|934.61|945.03|934.23|945.41|934.61|945.03|934.23|3
1650494780000|2022-04-20 22:46:20|945.02|934.22|945.02|934.22|945.02|934.22|945.01|934.21|7
1650494790000|2022-04-20 22:46:30|945.01|934.21|944.23|933.43|945.02|934.22|944.23|933.43|14
1650494800000|2022-04-20 22:46:40|944.24|933.44|944.34|933.54|944.64|933.84|944.23|933.43|9
1650494820000|2022-04-20 22:47:00|944.51|933.71|944.03|933.23|944.69|933.89|944.03|933.23|17
1650494830000|2022-04-20 22:47:10|944.01|933.21|943.96|933.16|944.01|933.21|943.96|933.16|9
1650494840000|2022-04-20 22:47:20|943.92|933.12|943.91|933.11|943.92|933.12|943.91|933.11|18
1650494850000|2022-04-20 22:47:30|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650494880000|2022-04-20 22:48:00|943.96|933.16|944.33|933.53|944.33|933.53|943.91|933.11|5
1650494890000|2022-04-20 22:48:10|944.37|933.57|944.93|934.13|945|934.2|944.37|933.57|5
1650494900000|2022-04-20 22:48:20|945.03|934.23|945.77|934.97|945.77|934.97|945.03|934.23|7
1650494910000|2022-04-20 22:48:30|945.89|935.09|945.94|935.14|945.94|935.14|945.86|935.06|6
1650494920000|2022-04-20 22:48:40|945.97|935.17|946.18|935.38|946.56|935.76|945.97|935.17|7
1650494930000|2022-04-20 22:48:50|946.36|935.56|946.58|935.78|946.58|935.78|946.36|935.56|5
1650494940000|2022-04-20 22:49:00|946.61|935.81|946.66|935.86|946.66|935.86|946.61|935.81|2
1650494950000|2022-04-20 22:49:10|946.57|935.77|946.64|935.84|946.64|935.84|946.47|935.67|5
1650494960000|2022-04-20 22:49:20|946.62|935.82|946.62|935.82|946.62|935.82|946.62|935.82|1
1650494970000|2022-04-20 22:49:30|946.41|935.61|946.05|935.25|946.41|935.61|946.05|935.25|5
1650494980000|2022-04-20 22:49:40|946.16|935.36|946.07|935.27|946.16|935.36|946|935.2|6
1650494990000|2022-04-20 22:49:50|946.29|935.49|946.3|935.5|946.3|935.5|946.29|935.49|2
1650495000000|2022-04-20 22:50:00|946.29|935.49|946.29|935.49|946.29|935.49|946.29|935.49|1
1650495010000|2022-04-20 22:50:10|946.41|935.61|946.26|935.46|946.41|935.61|946.26|935.46|3
1650495020000|2022-04-20 22:50:20|946.34|935.54|946.67|935.87|946.67|935.87|946.34|935.54|3
1650495030000|2022-04-20 22:50:30|946.79|935.99|946.79|935.99|946.79|935.99|946.79|935.99|1
1650495040000|2022-04-20 22:50:40|946.78|935.98|946.78|935.98|946.78|935.98|946.78|935.98|1
1650495050000|2022-04-20 22:50:50|946.79|935.99|947.29|936.49|947.33|936.53|946.79|935.99|8
1650495060000|2022-04-20 22:51:00|947.31|936.51|947.46|936.66|947.46|936.66|947.28|936.48|5
1650495070000|2022-04-20 22:51:10|947.57|936.77|947.57|936.77|947.57|936.77|947.57|936.77|1
1650495080000|2022-04-20 22:51:20|947.77|936.97|947.77|936.97|947.77|936.97|947.77|936.97|1
1650495090000|2022-04-20 22:51:30|947.78|936.98|947.94|937.14|947.94|937.14|947.78|936.98|5
1650495100000|2022-04-20 22:51:40|947.96|937.16|948.08|937.28|948.08|937.28|947.96|937.16|8
1650495110000|2022-04-20 22:51:50|948.38|937.58|948.66|937.86|948.66|937.86|948.31|937.51|4
1650495120000|2022-04-20 22:52:00|948.5|937.7|948.7|937.9|948.7|937.9|948.08|937.28|7
1650495130000|2022-04-20 22:52:10|948.68|937.88|948.82|938.02|948.82|938.02|948.68|937.88|3
1650495140000|2022-04-20 22:52:20|948.81|938.01|948.18|937.38|948.86|938.06|948.18|937.38|10
1650495150000|2022-04-20 22:52:30|948.16|937.36|947.3|936.5|948.16|937.36|947.22|936.42|15
1650495160000|2022-04-20 22:52:40|946.94|936.14|946.92|936.12|946.96|936.16|946.92|936.12|4
1650495180000|2022-04-20 22:53:00|946.96|936.16|946.97|936.17|946.97|936.17|946.96|936.16|2
1650495190000|2022-04-20 22:53:10|946.96|936.16|947.03|936.23|947.04|936.24|946.96|936.16|6
1650495200000|2022-04-20 22:53:20|947.02|936.22|946|935.2|947.02|936.22|946|935.2|9
1650495210000|2022-04-20 22:53:30|945.92|935.12|945.91|935.11|945.92|935.12|945.91|935.11|2
1650495220000|2022-04-20 22:53:40|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1650495240000|2022-04-20 22:54:00|945.73|934.93|945.73|934.93|945.73|934.93|945.73|934.93|1
1650495250000|2022-04-20 22:54:10|945.7|934.9|945.7|934.9|945.7|934.9|945.7|934.9|1
1650495260000|2022-04-20 22:54:20|945.65|934.85|944.24|933.44|945.65|934.85|944.24|933.44|6
1650495270000|2022-04-20 22:54:30|944.8|934|944|933.2|944.8|934|944|933.2|6
1650495280000|2022-04-20 22:54:40|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650495290000|2022-04-20 22:54:50|943.71|932.91|943.71|932.91|943.71|932.91|943.71|932.91|1
1650495300000|2022-04-20 22:55:00|943.8|933|943.8|933|943.8|933|943.8|933|1
1650495310000|2022-04-20 22:55:10|943.85|933.05|943.85|933.05|943.85|933.05|943.85|933.05|1
1650495320000|2022-04-20 22:55:20|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650495330000|2022-04-20 22:55:30|944.05|933.25|944.6|933.8|944.6|933.8|944.05|933.25|3
1650495340000|2022-04-20 22:55:40|944.9|934.1|944.9|934.1|944.9|934.1|944.8|934|5
1650495360000|2022-04-20 22:56:00|944.7|933.9|944.7|933.9|944.7|933.9|944.7|933.9|1
1650495370000|2022-04-20 22:56:10|944.65|933.85|944.03|933.23|944.65|933.85|944.03|933.23|4
1650495390000|2022-04-20 22:56:30|944.01|933.21|944.03|933.23|944.03|933.23|944.01|933.21|2
1650495400000|2022-04-20 22:56:40|944.35|933.55|944.35|933.55|944.35|933.55|944.35|933.55|1
1650495410000|2022-04-20 22:56:50|944.38|933.58|944.5|933.7|944.5|933.7|944.38|933.58|2
1650495440000|2022-04-20 22:57:20|945|934.2|945.05|934.25|945.05|934.25|945|934.2|2
1650495480000|2022-04-20 22:58:00|945.2|934.4|945.2|934.4|945.2|934.4|945.2|934.4|1
1650495510000|2022-04-20 22:58:30|945.6|934.8|945.3|934.5|945.6|934.8|945.3|934.5|2
1650495540000|2022-04-20 22:59:00|945.4|934.6|945.78|934.98|945.78|934.98|945.4|934.6|3
1650495550000|2022-04-20 22:59:10|945.65|934.85|945.78|934.98|945.88|935.08|945.65|934.85|3
1650495570000|2022-04-20 22:59:30|945.88|935.08|945.78|934.98|945.88|935.08|945.78|934.98|2
1650495580000|2022-04-20 22:59:40|945.73|934.93|945.78|934.98|945.78|934.98|945.73|934.93|2
1650495590000|2022-04-20 22:59:50|945.79|934.99|945.53|934.73|945.79|934.99|945.53|934.73|3
1650495600000|2022-04-20 23:00:00|945.78|934.98|944.95|934.15|945.78|934.98|944.95|934.15|4
1650495610000|2022-04-20 23:00:10|945.28|934.48|945.78|934.98|945.78|934.98|945.28|934.48|3
1650495620000|2022-04-20 23:00:20|945.9|935.1|946.9|936.1|946.9|936.1|945.9|935.1|7
1650495640000|2022-04-20 23:00:40|946.95|936.15|947.9|937.1|947.9|937.1|946.95|936.15|4
1650495710000|2022-04-20 23:01:50|947.55|936.75|947.9|937.1|947.9|937.1|947.55|936.75|2
1650495720000|2022-04-20 23:02:00|947.5|936.7|947|936.2|947.5|936.7|947|936.2|2
1650495730000|2022-04-20 23:02:10|946.95|936.15|946.37|935.57|946.95|936.15|946.37|935.57|3
1650495740000|2022-04-20 23:02:20|946.27|935.47|946.27|935.47|946.27|935.47|946.27|935.47|1
1650495760000|2022-04-20 23:02:40|945.95|935.15|945.5|934.7|945.95|935.15|945.5|934.7|3
1650495770000|2022-04-20 23:02:50|945.45|934.65|944.9|934.1|945.45|934.65|944.55|933.75|7
1650495780000|2022-04-20 23:03:00|944.4|933.6|943.9|933.1|944.4|933.6|943.9|933.1|3
1650495790000|2022-04-20 23:03:10|943.95|933.15|943.95|933.15|943.95|933.15|943.95|933.15|1
1650495800000|2022-04-20 23:03:20|944.4|933.6|944.4|933.6|944.4|933.6|944.4|933.6|1
1650495810000|2022-04-20 23:03:30|944.73|933.93|944.79|933.99|944.9|934.1|944.55|933.75|8
1650495820000|2022-04-20 23:03:40|944.9|934.1|944.85|934.05|944.9|934.1|944.83|934.03|3
1650495830000|2022-04-20 23:03:50|944.7|933.9|944.7|933.9|944.7|933.9|944.7|933.9|1
1650495840000|2022-04-20 23:04:00|944.85|934.05|944.83|934.03|944.85|934.05|944.83|934.03|2
1650495860000|2022-04-20 23:04:20|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1650495880000|2022-04-20 23:04:40|944.83|934.03|944.83|934.03|944.83|934.03|944.83|934.03|1
1650495910000|2022-04-20 23:05:10|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1650495920000|2022-04-20 23:05:20|945|934.2|945|934.2|945|934.2|945|934.2|1
1650495930000|2022-04-20 23:05:30|944.9|934.1|945|934.2|945|934.2|944.9|934.1|4
1650495940000|2022-04-20 23:05:40|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1650495950000|2022-04-20 23:05:50|944.95|934.15|944.9|934.1|944.95|934.15|944.9|934.1|2
1650496000000|2022-04-20 23:06:40|944.95|934.15|944.95|934.15|944.95|934.15|944.95|934.15|1
1650496040000|2022-04-20 23:07:20|944.9|934.1|944.77|933.97|944.9|934.1|944.77|933.97|2
1650496050000|2022-04-20 23:07:30|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1650496060000|2022-04-20 23:07:40|944.56|933.76|944.9|934.1|944.9|934.1|944.56|933.76|6
1650496080000|2022-04-20 23:08:00|943.95|933.15|943.95|933.15|944.03|933.23|943.95|933.15|3
1650496090000|2022-04-20 23:08:10|943.87|933.07|943.5|932.7|943.95|933.15|943.11|932.31|10
1650496110000|2022-04-20 23:08:30|943.23|932.43|943.5|932.7|943.55|932.75|943.14|932.34|8
1650496130000|2022-04-20 23:08:50|943.37|932.57|943.34|932.54|943.37|932.57|943.34|932.54|2
1650496140000|2022-04-20 23:09:00|943.55|932.75|943.55|932.75|943.55|932.75|943.28|932.48|3
1650496160000|2022-04-20 23:09:20|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650496180000|2022-04-20 23:09:40|943.79|932.99|943.04|932.24|943.79|932.99|943.04|932.24|6
1650496190000|2022-04-20 23:09:50|942.84|932.04|942.5|931.7|942.99|932.19|942.5|931.7|5
1650496200000|2022-04-20 23:10:00|942.94|932.14|942.34|931.54|942.94|932.14|942.34|931.54|3
1650496210000|2022-04-20 23:10:10|941.9|931.1|941.4|930.6|941.9|931.1|941.4|930.6|2
1650496220000|2022-04-20 23:10:20|940.79|929.99|940.11|929.31|940.79|929.99|940.11|929.31|3
1650496230000|2022-04-20 23:10:30|940.15|929.35|940.18|929.38|940.18|929.38|940.11|929.31|4
1650496240000|2022-04-20 23:10:40|940.19|929.39|940.45|929.65|940.45|929.65|940.19|929.39|3
1650496250000|2022-04-20 23:10:50|940.55|929.75|940.55|929.75|940.55|929.75|940.55|929.75|1
1650496260000|2022-04-20 23:11:00|940.9|930.1|941.9|931.1|941.9|931.1|940.65|929.85|4
1650496270000|2022-04-20 23:11:10|941.5|930.7|940.48|929.68|941.5|930.7|940.48|929.68|6
1650496280000|2022-04-20 23:11:20|940.61|929.81|939.95|929.15|940.61|929.81|939.79|928.99|7
1650496300000|2022-04-20 23:11:40|940.05|929.25|940.05|929.25|940.05|929.25|940.05|929.25|1
1650496310000|2022-04-20 23:11:50|940.11|929.31|940.11|929.31|940.11|929.31|940.11|929.31|1
1650496320000|2022-04-20 23:12:00|940.21|929.41|940.65|929.85|940.65|929.85|940.21|929.41|3
1650496330000|2022-04-20 23:12:10|940.61|929.81|940.9|930.1|940.9|930.1|940.61|929.81|2
1650496350000|2022-04-20 23:12:30|940.85|930.05|940.5|929.7|940.85|930.05|940.5|929.7|5
1650496370000|2022-04-20 23:12:50|940.26|929.46|940.26|929.46|940.26|929.46|940.26|929.46|1
1650496380000|2022-04-20 23:13:00|940.11|929.31|940.11|929.31|940.11|929.31|940.11|929.31|1
1650496390000|2022-04-20 23:13:10|940.49|929.69|940.49|929.69|940.49|929.69|940.49|929.69|1
1650496400000|2022-04-20 23:13:20|940.44|929.64|940.44|929.64|940.44|929.64|940.44|929.64|1
1650496410000|2022-04-20 23:13:30|940.61|929.81|940.74|929.94|940.9|930.1|940.56|929.76|6
1650496430000|2022-04-20 23:13:50|940.8|930|940.5|929.7|940.8|930|940.5|929.7|2
1650496450000|2022-04-20 23:14:10|940.4|929.6|940.4|929.6|940.4|929.6|940.4|929.6|1
1650496460000|2022-04-20 23:14:20|940.25|929.45|940.41|929.61|940.68|929.88|940.25|929.45|4
1650496470000|2022-04-20 23:14:30|940.11|929.31|940.41|929.61|940.41|929.61|940.11|929.31|2
1650496480000|2022-04-20 23:14:40|940.21|929.41|940.21|929.41|940.21|929.41|940.21|929.41|1
1650496490000|2022-04-20 23:14:50|940.51|929.71|940.51|929.71|940.51|929.71|940.37|929.57|3
1650496500000|2022-04-20 23:15:00|940.8|930|940.8|930|940.8|930|940.8|930|1
1650496530000|2022-04-20 23:15:30|940.67|929.87|940.54|929.74|940.73|929.93|940.54|929.74|3
1650496540000|2022-04-20 23:15:40|940.68|929.88|940.68|929.88|940.68|929.88|940.68|929.88|1
1650496560000|2022-04-20 23:16:00|940.28|929.48|940.28|929.48|940.28|929.48|940.28|929.48|1
1650496590000|2022-04-20 23:16:30|940.11|929.31|940.61|929.81|940.61|929.81|940.11|929.31|2
1650496600000|2022-04-20 23:16:40|940.73|929.93|941.9|931.1|941.9|931.1|940.73|929.93|4
1650496620000|2022-04-20 23:17:00|941.5|930.7|941.9|931.1|941.9|931.1|941.4|930.6|4
1650496630000|2022-04-20 23:17:10|941.5|930.7|941.05|930.25|941.5|930.7|941.05|930.25|4
1650496640000|2022-04-20 23:17:20|941.35|930.55|941.25|930.45|941.75|930.95|941.25|930.45|4
1650496660000|2022-04-20 23:17:40|941.75|930.95|941.75|930.95|941.75|930.95|941.75|930.95|1
1650496670000|2022-04-20 23:17:50|941.25|930.45|941.25|930.45|941.25|930.45|941.25|930.45|1
1650496680000|2022-04-20 23:18:00|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1650496730000|2022-04-20 23:18:50|940.61|929.81|940.36|929.56|940.61|929.81|940.36|929.56|2
1650496750000|2022-04-20 23:19:10|940.11|929.31|940.11|929.31|940.11|929.31|940.11|929.31|1
1650496770000|2022-04-20 23:19:30|940.21|929.41|940.21|929.41|940.21|929.41|940.21|929.41|1
1650496800000|2022-04-20 23:20:00|940.11|929.31|940.11|929.31|940.11|929.31|940.11|929.31|1
1650496860000|2022-04-20 23:21:00|940.35|929.55|940.35|929.55|940.35|929.55|940.35|929.55|1
1650496920000|2022-04-20 23:22:00|940.2|929.4|940.2|929.4|940.2|929.4|940.2|929.4|1
1650496940000|2022-04-20 23:22:20|939.9|929.1|939.9|929.1|939.9|929.1|939.9|929.1|1
1650496950000|2022-04-20 23:22:30|940.2|929.4|940.2|929.4|940.2|929.4|940.2|929.4|1
1650496960000|2022-04-20 23:22:40|940.05|929.25|938.56|927.76|940.05|929.25|938.56|927.76|8
1650496970000|2022-04-20 23:22:50|937.95|927.15|938.53|927.73|938.53|927.73|937.95|927.15|3
1650496980000|2022-04-20 23:23:00|938.47|927.67|938.56|927.76|938.85|928.05|938.47|927.67|3
1650496990000|2022-04-20 23:23:10|938.26|927.46|938.26|927.46|938.26|927.46|938.26|927.46|1
1650497000000|2022-04-20 23:23:20|938.16|927.36|938.16|927.36|938.16|927.36|938.16|927.36|1
1650497020000|2022-04-20 23:23:40|938.11|927.31|938.11|927.31|938.11|927.31|938.11|927.31|1
1650497050000|2022-04-20 23:24:10|938.35|927.55|938.11|927.31|938.35|927.55|938.11|927.31|2
1650497070000|2022-04-20 23:24:30|938.45|927.65|938.45|927.65|938.45|927.65|938.45|927.65|1
1650497090000|2022-04-20 23:24:50|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1650497130000|2022-04-20 23:25:30|939|928.2|939|928.2|939|928.2|939|928.2|1
1650497140000|2022-04-20 23:25:40|939.45|928.65|939.9|929.1|939.9|929.1|939.45|928.65|4
1650497160000|2022-04-20 23:26:00|939.69|928.89|939.4|928.6|939.9|929.1|939.15|928.35|8
1650497180000|2022-04-20 23:26:20|939.32|928.52|938.82|928.02|939.32|928.52|938.82|928.02|2
1650497190000|2022-04-20 23:26:30|938.85|928.05|938.85|928.05|938.85|928.05|938.85|928.05|1
1650497200000|2022-04-20 23:26:40|938.67|927.87|938.67|927.87|938.67|927.87|938.67|927.87|1
1650497220000|2022-04-20 23:27:00|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1650497270000|2022-04-20 23:27:50|938.95|928.15|938.95|928.15|938.95|928.15|938.95|928.15|1
1650497290000|2022-04-20 23:28:10|939.05|928.25|939.4|928.6|939.4|928.6|939.05|928.25|3
1650497340000|2022-04-20 23:29:00|939.05|928.25|939.05|928.25|939.05|928.25|939.05|928.25|1
1650497380000|2022-04-20 23:29:40|938.95|928.15|938.95|928.15|938.95|928.15|938.95|928.15|1
1650497390000|2022-04-20 23:29:50|939|928.2|939|928.2|939|928.2|939|928.2|1
1650497410000|2022-04-20 23:30:10|938.89|928.09|938.65|927.85|938.9|928.1|938.6|927.8|6
1650497420000|2022-04-20 23:30:20|938.51|927.71|938.51|927.71|938.51|927.71|938.51|927.71|1
1650497430000|2022-04-20 23:30:30|938.15|927.35|937.15|926.35|938.15|927.35|937.15|926.35|4
1650497440000|2022-04-20 23:30:40|937.01|926.21|936.92|926.12|937.01|926.21|936.92|926.12|2
1650497450000|2022-04-20 23:30:50|936.9|926.1|936.74|925.94|936.9|926.1|936.74|925.94|4
1650497460000|2022-04-20 23:31:00|936.64|925.84|936.64|925.84|936.64|925.84|936.64|925.84|1
1650497480000|2022-04-20 23:31:20|936.34|925.54|935.9|925.1|936.34|925.54|935.89|925.09|4
1650497490000|2022-04-20 23:31:30|935.8|925|935.3|924.5|935.8|925|935.3|924.5|2
1650497500000|2022-04-20 23:31:40|935.15|924.35|935.15|924.35|935.15|924.35|935.15|924.35|1
1650497520000|2022-04-20 23:32:00|935.47|924.67|935.65|924.85|935.65|924.85|935.47|924.67|2
1650497530000|2022-04-20 23:32:10|935.9|925.1|935.9|925.1|935.9|925.1|935.9|925.1|1
1650497540000|2022-04-20 23:32:20|936.32|925.52|936.32|925.52|936.32|925.52|935.9|925.1|3
1650497550000|2022-04-20 23:32:30|936.81|926.01|936.9|926.1|936.9|926.1|936.81|926.01|2
1650497570000|2022-04-20 23:32:50|937.55|926.75|937.05|926.25|937.55|926.75|937.05|926.25|3
1650497580000|2022-04-20 23:33:00|937.3|926.5|936.97|926.17|937.3|926.5|936.97|926.17|2
1650497600000|2022-04-20 23:33:20|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650497660000|2022-04-20 23:34:20|936.25|925.45|936.25|925.45|936.25|925.45|936.25|925.45|1
1650497670000|2022-04-20 23:34:30|936.26|925.46|936.26|925.46|936.26|925.46|936.26|925.46|1
1650497700000|2022-04-20 23:35:00|936.3|925.5|936.3|925.5|936.3|925.5|936.3|925.5|1
1650497710000|2022-04-20 23:35:10|936.45|925.65|936.45|925.65|936.45|925.65|936.45|925.65|1
1650497730000|2022-04-20 23:35:30|936.8|926|936.8|926|936.8|926|936.8|926|1
1650497760000|2022-04-20 23:36:00|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650497780000|2022-04-20 23:36:20|936.85|926.05|936.85|926.05|936.85|926.05|936.85|926.05|1
1650497790000|2022-04-20 23:36:30|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650497820000|2022-04-20 23:37:00|936.96|926.16|936.9|926.1|936.96|926.16|936.9|926.1|2
1650497830000|2022-04-20 23:37:10|937.02|926.22|936.95|926.15|937.02|926.22|936.95|926.15|2
1650497850000|2022-04-20 23:37:30|936.97|926.17|936.9|926.1|936.97|926.17|936.9|926.1|2
1650497860000|2022-04-20 23:37:40|937.03|926.23|935.94|925.14|937.03|926.23|935.94|925.14|8
1650497870000|2022-04-20 23:37:50|935.59|924.79|935.95|925.15|935.95|925.15|935.59|924.79|2
1650497880000|2022-04-20 23:38:00|935.81|925.01|935.93|925.13|935.93|925.13|935.81|925.01|2
1650497890000|2022-04-20 23:38:10|935.75|924.95|935.81|925.01|935.9|925.1|935.75|924.95|7
1650497900000|2022-04-20 23:38:20|935.9|925.1|935.16|924.36|935.9|925.1|934.9|924.1|6
1650497910000|2022-04-20 23:38:30|934.7|923.9|934.9|924.1|934.9|924.1|934.7|923.9|2
1650497920000|2022-04-20 23:38:40|935.22|924.42|935.53|924.73|935.66|924.86|935.22|924.42|5
1650497930000|2022-04-20 23:38:50|935.66|924.86|935.9|925.1|935.9|925.1|935.53|924.73|5
1650497950000|2022-04-20 23:39:10|935.82|925.02|935.16|924.36|935.9|925.1|935.16|924.36|5
1650497960000|2022-04-20 23:39:20|935.1|924.3|935.1|924.3|935.1|924.3|935.1|924.3|1
1650497970000|2022-04-20 23:39:30|935|924.2|935|924.2|935|924.2|935|924.2|1
1650497990000|2022-04-20 23:39:50|935.16|924.36|935.16|924.36|935.16|924.36|935.16|924.36|1
1650498020000|2022-04-20 23:40:20|935.56|924.76|935.66|924.86|935.66|924.86|935.16|924.36|3
1650498030000|2022-04-20 23:40:30|935.7|924.9|935.16|924.36|935.7|924.9|935.16|924.36|4
1650498050000|2022-04-20 23:40:50|934.9|924.1|934.95|924.15|934.95|924.15|934.9|924.1|2
1650498060000|2022-04-20 23:41:00|934.7|923.9|934.9|924.1|934.9|924.1|934.7|923.9|4
1650498080000|2022-04-20 23:41:20|934.75|923.95|934.75|923.95|934.75|923.95|934.75|923.95|1
1650498100000|2022-04-20 23:41:40|934.9|924.1|934.75|923.95|934.92|924.12|934.75|923.95|3
1650498110000|2022-04-20 23:41:50|934.82|924.02|934.82|924.02|934.82|924.02|934.82|924.02|1
1650498120000|2022-04-20 23:42:00|934.55|923.75|934.9|924.1|934.9|924.1|934.55|923.75|2
1650498130000|2022-04-20 23:42:10|934.77|923.97|934.77|923.97|934.77|923.97|934.77|923.97|1
1650498140000|2022-04-20 23:42:20|934.87|924.07|935.28|924.48|935.28|924.48|934.87|924.07|3
1650498150000|2022-04-20 23:42:30|935.7|924.9|935.53|924.73|935.7|924.9|935.32|924.52|4
1650498160000|2022-04-20 23:42:40|935.32|924.52|935.32|924.52|935.32|924.52|935.32|924.52|1
1650498170000|2022-04-20 23:42:50|935.4|924.6|935.28|924.48|935.4|924.6|935.28|924.48|2
1650498180000|2022-04-20 23:43:00|935.32|924.52|935.28|924.48|935.32|924.52|935.28|924.48|2
1650498190000|2022-04-20 23:43:10|934.95|924.15|934.95|924.15|934.95|924.15|934.95|924.15|1
1650498210000|2022-04-20 23:43:30|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650498220000|2022-04-20 23:43:40|934.92|924.12|934.9|924.1|934.92|924.12|934.86|924.06|3
1650498230000|2022-04-20 23:43:50|935.05|924.25|935.05|924.25|935.05|924.25|935.05|924.25|1
1650498240000|2022-04-20 23:44:00|935.16|924.36|935.16|924.36|935.33|924.53|935.16|924.36|3
1650498260000|2022-04-20 23:44:20|935.49|924.69|935.2|924.4|935.49|924.69|935.2|924.4|2
1650498280000|2022-04-20 23:44:40|934.9|924.1|934.9|924.1|934.9|924.1|934.9|924.1|1
1650498290000|2022-04-20 23:44:50|935.1|924.3|935.1|924.3|935.1|924.3|935.1|924.3|1
1650498300000|2022-04-20 23:45:00|934.9|924.1|934.9|924.1|934.9|924.1|934.73|923.93|4
1650498320000|2022-04-20 23:45:20|934.73|923.93|934.9|924.1|934.9|924.1|934.73|923.93|2
1650498330000|2022-04-20 23:45:30|934.5|923.7|935.05|924.25|935.05|924.25|934.5|923.7|3
1650498340000|2022-04-20 23:45:40|935.19|924.39|935.23|924.43|935.29|924.49|935.19|924.39|3
1650498350000|2022-04-20 23:45:50|935.29|924.49|935.66|924.86|935.66|924.86|935.16|924.36|4
1650498360000|2022-04-20 23:46:00|935.35|924.55|935.35|924.55|935.35|924.55|935.35|924.55|1
1650498370000|2022-04-20 23:46:10|935.33|924.53|935.58|924.78|935.58|924.78|935.33|924.53|4
1650498380000|2022-04-20 23:46:20|935.6|924.8|935.6|924.8|935.6|924.8|935.6|924.8|1
1650498420000|2022-04-20 23:47:00|935.9|925.1|936.9|926.1|936.9|926.1|935.9|925.1|3
1650498590000|2022-04-20 23:49:50|937.3|926.5|937.75|926.95|937.75|926.95|937.3|926.5|2
1650498600000|2022-04-20 23:50:00|937.9|927.1|937.9|927.1|937.9|927.1|937.65|926.85|3
1650498620000|2022-04-20 23:50:20|937.72|926.92|937.54|926.74|937.72|926.92|937.54|926.74|3
1650498630000|2022-04-20 23:50:30|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1650498670000|2022-04-20 23:51:10|938.4|927.6|938.4|927.6|938.4|927.6|938.4|927.6|1
1650498680000|2022-04-20 23:51:20|938.21|927.41|938.25|927.45|938.25|927.45|938.21|927.41|2
1650498690000|2022-04-20 23:51:30|938.45|927.65|938.21|927.41|938.45|927.65|938.21|927.41|2
1650498700000|2022-04-20 23:51:40|938.61|927.81|938.61|927.81|938.61|927.81|938.61|927.81|1
1650498710000|2022-04-20 23:51:50|938.73|927.93|938.67|927.87|938.73|927.93|938.67|927.87|2
1650498720000|2022-04-20 23:52:00|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1650498740000|2022-04-20 23:52:20|938.86|928.06|938.86|928.06|938.86|928.06|938.86|928.06|1
1650498750000|2022-04-20 23:52:30|938.9|928.1|938.78|927.98|938.9|928.1|938.3|927.5|5
1650498760000|2022-04-20 23:52:40|938.3|927.5|938.3|927.5|938.3|927.5|938.3|927.5|1
1650498780000|2022-04-20 23:53:00|938.05|927.25|938.05|927.25|938.05|927.25|938.05|927.25|1
1650498800000|2022-04-20 23:53:20|938.11|927.31|937.9|927.1|938.11|927.31|937.9|927.1|2
1650498890000|2022-04-20 23:54:50|937.77|926.97|937.13|926.33|937.77|926.97|937.13|926.33|5
1650498900000|2022-04-20 23:55:00|936.95|926.15|936.95|926.15|936.95|926.15|936.95|926.15|1
1650498910000|2022-04-20 23:55:10|936.9|926.1|936.9|926.1|936.9|926.1|936.45|925.65|3
1650499010000|2022-04-20 23:56:50|936.94|926.14|936.94|926.14|936.94|926.14|936.94|926.14|1
1650499020000|2022-04-20 23:57:00|936.97|926.17|937.85|927.05|937.85|927.05|936.97|926.17|3
1650499040000|2022-04-20 23:57:20|937.4|926.6|936.9|926.1|937.4|926.6|936.9|926.1|2
1650499100000|2022-04-20 23:58:20|937.4|926.6|937.8|927|937.8|927|937.4|926.6|2
1650499110000|2022-04-20 23:58:30|937.85|927.05|937.85|927.05|937.85|927.05|937.85|927.05|1
1650499140000|2022-04-20 23:59:00|937.45|926.65|937.35|926.55|937.45|926.65|937.35|926.55|2
1650499190000|2022-04-20 23:59:50|937.73|926.93|937.73|926.93|937.73|926.93|937.73|926.93|1
1650499200000|2022-04-21 00:00:00|937.69|926.89|937.8|927|937.8|927|937.69|926.89|2
1650499210000|2022-04-21 00:00:10|937.69|926.89|937.9|927.1|937.9|927.1|937.69|926.89|3
1650499220000|2022-04-21 00:00:20|937.53|926.73|936.9|926.1|937.53|926.73|936.9|926.1|3
1650499240000|2022-04-21 00:00:40|936.76|925.96|936.51|925.71|936.76|925.96|936.11|925.31|4
1650499250000|2022-04-21 00:00:50|936.61|925.81|936.61|925.81|936.61|925.81|936.61|925.81|1
1650499260000|2022-04-21 00:01:00|936.85|926.05|936.85|926.05|936.85|926.05|936.85|926.05|1
1650499280000|2022-04-21 00:01:20|936.4|925.6|935.9|925.1|936.4|925.6|935.9|925.1|2
1650499290000|2022-04-21 00:01:30|935.95|925.15|935.95|925.15|935.95|925.15|935.95|925.15|1
1650499300000|2022-04-21 00:01:40|936.4|925.6|936.9|926.1|936.9|926.1|936.4|925.6|2
1650499310000|2022-04-21 00:01:50|937.4|926.6|937.75|926.95|937.75|926.95|937.4|926.6|2
1650499320000|2022-04-21 00:02:00|937.4|926.6|937.4|926.6|937.4|926.6|937.4|926.6|1
1650499330000|2022-04-21 00:02:10|937.65|926.85|937.9|927.1|937.9|927.1|937.65|926.85|3
1650499340000|2022-04-21 00:02:20|938.4|927.6|938.8|928|938.8|928|938.4|927.6|2
1650499350000|2022-04-21 00:02:30|938.7|927.9|938.4|927.6|938.9|928.1|938.4|927.6|3
1650499360000|2022-04-21 00:02:40|937.9|927.1|937.9|927.1|937.9|927.1|937.9|927.1|1
1650499460000|2022-04-21 00:04:20|937.88|927.08|937.87|927.07|937.88|927.08|937.8|927|4
1650499470000|2022-04-21 00:04:30|937.1|926.3|936.9|926.1|937.1|926.3|936.9|926.1|2
1650499500000|2022-04-21 00:05:00|936.77|925.97|936.85|926.05|936.85|926.05|936.77|925.97|2
1650499530000|2022-04-21 00:05:30|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650499540000|2022-04-21 00:05:40|937|926.2|938.9|928.1|938.9|928.1|937|926.2|6
1650499550000|2022-04-21 00:05:50|938.55|927.75|938.4|927.6|938.55|927.75|937.9|927.1|3
1650499560000|2022-04-21 00:06:00|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1650499590000|2022-04-21 00:06:30|939.4|928.6|940.9|930.1|941.2|930.4|939.4|928.6|7
1650499600000|2022-04-21 00:06:40|941.4|930.6|941.4|930.6|941.4|930.6|941.4|930.6|1
1650499610000|2022-04-21 00:06:50|941.9|931.1|942.85|932.05|942.85|932.05|941.9|931.1|6
1650499620000|2022-04-21 00:07:00|942.9|932.1|942.71|931.91|942.9|932.1|942.7|931.9|6
1650499630000|2022-04-21 00:07:10|942.7|931.9|942.9|932.1|942.9|932.1|942.7|931.9|3
1650499640000|2022-04-21 00:07:20|942.71|931.91|942.71|931.91|942.71|931.91|942.71|931.91|1
1650499650000|2022-04-21 00:07:30|942.9|932.1|942.9|932.1|942.9|932.1|942.52|931.72|5
1650499670000|2022-04-21 00:07:50|943|932.2|943.47|932.67|943.47|932.67|943|932.2|4
1650499680000|2022-04-21 00:08:00|943.57|932.77|943.57|932.77|943.57|932.77|943.57|932.77|1
1650499690000|2022-04-21 00:08:10|943.7|932.9|943.6|932.8|943.7|932.9|943.21|932.41|4
1650499700000|2022-04-21 00:08:20|943.41|932.61|943.6|932.8|943.6|932.8|943.41|932.61|4
1650499710000|2022-04-21 00:08:30|943.9|933.1|944.4|933.6|944.4|933.6|943.9|933.1|3
1650499720000|2022-04-21 00:08:40|944.9|934.1|944.9|934.1|944.9|934.1|944.9|934.1|1
1650499730000|2022-04-21 00:08:50|945.07|934.27|945.9|935.1|946.02|935.22|945.07|934.27|7
1650499740000|2022-04-21 00:09:00|946.02|935.22|945.4|934.6|946.02|935.22|945.2|934.4|5
1650499750000|2022-04-21 00:09:10|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1650499770000|2022-04-21 00:09:30|945.8|935|945.4|934.6|945.9|935.1|945.4|934.6|4
1650499780000|2022-04-21 00:09:40|945.58|934.78|945.75|934.95|945.75|934.95|945.58|934.78|2
1650499790000|2022-04-21 00:09:50|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1650499800000|2022-04-21 00:10:00|946|935.2|945.95|935.15|946.02|935.22|945.95|935.15|6
1650499810000|2022-04-21 00:10:10|946.02|935.22|946.02|935.22|946.02|935.22|946.02|935.22|1
1650499820000|2022-04-21 00:10:20|946.7|935.9|946.96|936.16|946.96|936.16|946.7|935.9|3
1650499830000|2022-04-21 00:10:30|946.93|936.13|947.31|936.51|947.31|936.51|946.9|936.1|6
1650499840000|2022-04-21 00:10:40|947.65|936.85|947.46|936.66|947.9|937.1|947.46|936.66|4
1650499850000|2022-04-21 00:10:50|947.21|936.41|946.9|936.1|947.21|936.41|946.9|936.1|5
1650499870000|2022-04-21 00:11:10|947.12|936.32|947.12|936.32|947.12|936.32|947.12|936.32|1
1650499880000|2022-04-21 00:11:20|946.95|936.15|946.4|935.6|946.95|936.15|946.4|935.6|2
1650499890000|2022-04-21 00:11:30|946.1|935.3|946.1|935.3|946.1|935.3|946.1|935.3|1
1650499900000|2022-04-21 00:11:40|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1650499960000|2022-04-21 00:12:40|946.15|935.35|946.15|935.35|946.15|935.35|946.15|935.35|1
1650499980000|2022-04-21 00:13:00|946.4|935.6|947.75|936.95|947.75|936.95|946.4|935.6|4
1650499990000|2022-04-21 00:13:10|947.46|936.66|947.3|936.5|947.46|936.66|947.3|936.5|2
1650500000000|2022-04-21 00:13:20|947.4|936.6|947.4|936.6|947.4|936.6|947.4|936.6|1
1650500010000|2022-04-21 00:13:30|947.45|936.65|947.45|936.65|947.45|936.65|947.45|936.65|1
1650500020000|2022-04-21 00:13:40|947.41|936.61|946.9|936.1|947.41|936.61|946.9|936.1|3
1650500050000|2022-04-21 00:14:10|946.93|936.13|947.46|936.66|947.83|937.03|946.93|936.13|6
1650500060000|2022-04-21 00:14:20|947.7|936.9|947.7|936.9|947.7|936.9|947.7|936.9|1
1650500070000|2022-04-21 00:14:30|947.65|936.85|947.65|936.85|947.65|936.85|947.65|936.85|1
1650500090000|2022-04-21 00:14:50|947.62|936.82|947.45|936.65|947.65|936.85|947.45|936.65|4
1650500100000|2022-04-21 00:15:00|947.35|936.55|947.8|937|947.8|937|947.05|936.25|4
1650500110000|2022-04-21 00:15:10|947.9|937.1|947.99|937.19|948.2|937.4|947.9|937.1|4
1650500120000|2022-04-21 00:15:20|948.4|937.6|948.4|937.6|948.4|937.6|948.4|937.6|1
1650500180000|2022-04-21 00:16:20|948.17|937.37|948.37|937.57|948.37|937.57|948.17|937.37|2
1650500190000|2022-04-21 00:16:30|948.22|937.42|948.14|937.34|948.22|937.42|948.14|937.34|2
1650500200000|2022-04-21 00:16:40|948.15|937.35|948.15|937.35|948.15|937.35|948.15|937.35|1
1650500210000|2022-04-21 00:16:50|948.1|937.3|948.1|937.3|948.1|937.3|948.1|937.3|1
1650500220000|2022-04-21 00:17:00|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1650500300000|2022-04-21 00:18:20|947.63|936.83|947.9|937.1|947.9|937.1|947.63|936.83|2
1650500310000|2022-04-21 00:18:30|947.85|937.05|947.41|936.61|947.85|937.05|947.41|936.61|2
1650500320000|2022-04-21 00:18:40|947.07|936.27|946.85|936.05|947.07|936.27|946.55|935.75|7
1650500330000|2022-04-21 00:18:50|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650500350000|2022-04-21 00:19:10|946.61|935.81|945.9|935.1|946.61|935.81|945.9|935.1|3
1650500360000|2022-04-21 00:19:20|945.25|934.45|945.9|935.1|945.9|935.1|945.25|934.45|6
1650500370000|2022-04-21 00:19:30|945.78|934.98|945.15|934.35|945.9|935.1|944.9|934.1|7
1650500400000|2022-04-21 00:20:00|945.4|934.6|945.9|935.1|945.9|935.1|945.4|934.6|2
1650500410000|2022-04-21 00:20:10|946.1|935.3|946.1|935.3|946.25|935.45|946.1|935.3|10
1650500420000|2022-04-21 00:20:20|946.15|935.35|946.14|935.34|946.26|935.46|946.14|935.34|3
1650500430000|2022-04-21 00:20:30|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1650500510000|2022-04-21 00:21:50|946.05|935.25|946.05|935.25|946.05|935.25|946.05|935.25|1
1650500520000|2022-04-21 00:22:00|946.4|935.6|946.4|935.6|946.4|935.6|946|935.2|4
1650500540000|2022-04-21 00:22:20|946.39|935.59|945.9|935.1|946.39|935.59|945.89|935.09|3
1650500580000|2022-04-21 00:23:00|945.87|935.07|945.78|934.98|945.87|935.07|945.7|934.9|4
1650500590000|2022-04-21 00:23:10|945.68|934.88|945.85|935.05|945.85|935.05|945.2|934.4|4
1650500600000|2022-04-21 00:23:20|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1650500720000|2022-04-21 00:25:20|946|935.2|946|935.2|946|935.2|946|935.2|1
1650500760000|2022-04-21 00:26:00|946.05|935.25|946.05|935.25|946.05|935.25|946.05|935.25|1
1650500780000|2022-04-21 00:26:20|946|935.2|946|935.2|946|935.2|946|935.2|1
1650500790000|2022-04-21 00:26:30|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1650500850000|2022-04-21 00:27:30|946.3|935.5|946.4|935.6|946.4|935.6|946.3|935.5|2
1650500880000|2022-04-21 00:28:00|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650500960000|2022-04-21 00:29:20|947.5|936.7|948.1|937.3|948.1|937.3|947.5|936.7|6
1650500970000|2022-04-21 00:29:30|948.5|937.7|946.9|936.1|948.5|937.7|946.9|936.1|4
1650500980000|2022-04-21 00:29:40|947.3|936.5|947.4|936.6|947.4|936.6|947.3|936.5|2
1650500990000|2022-04-21 00:29:50|946.95|936.15|947.9|937.1|947.9|937.1|946.95|936.15|3
1650501000000|2022-04-21 00:30:00|947.6|936.8|947.5|936.7|947.6|936.8|947.5|936.7|2
1650501010000|2022-04-21 00:30:10|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1650501030000|2022-04-21 00:30:30|947.78|936.98|947.15|936.35|947.78|936.98|947.15|936.35|3
1650501060000|2022-04-21 00:31:00|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650501150000|2022-04-21 00:32:30|947.4|936.6|947.4|936.6|947.4|936.6|947.4|936.6|1
1650501170000|2022-04-21 00:32:50|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1650501180000|2022-04-21 00:33:00|947.4|936.6|947.9|937.1|947.9|937.1|947.4|936.6|5
1650501210000|2022-04-21 00:33:30|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650501290000|2022-04-21 00:34:50|946.76|935.96|946.9|936.1|946.9|936.1|946.76|935.96|2
1650501300000|2022-04-21 00:35:00|946.3|935.5|945.9|935.1|946.3|935.5|945.9|935.1|2
1650501360000|2022-04-21 00:36:00|946.3|935.5|946.4|935.6|946.4|935.6|946.3|935.5|2
1650501370000|2022-04-21 00:36:10|946.95|936.15|946.95|936.15|946.95|936.15|946.95|936.15|1
1650501400000|2022-04-21 00:36:40|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650501420000|2022-04-21 00:37:00|946.74|935.94|946.74|935.94|946.74|935.94|946.74|935.94|1
1650501430000|2022-04-21 00:37:10|946.32|935.52|946.9|936.1|946.9|936.1|946.32|935.52|2
1650501550000|2022-04-21 00:39:10|946.95|936.15|946.95|936.15|946.95|936.15|946.95|936.15|1
1650501560000|2022-04-21 00:39:20|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650501570000|2022-04-21 00:39:30|947.28|936.48|947.28|936.48|947.28|936.48|947.28|936.48|1
1650501590000|2022-04-21 00:39:50|947.3|936.5|947.84|937.04|947.9|937.1|947.3|936.5|3
1650501600000|2022-04-21 00:40:00|947.9|937.1|947.9|937.1|947.9|937.1|947.84|937.04|3
1650501620000|2022-04-21 00:40:20|947.85|937.05|947.9|937.1|947.9|937.1|947.85|937.05|2
1650501690000|2022-04-21 00:41:30|947.95|937.15|948.03|937.23|948.03|937.23|947.95|937.15|2
1650501700000|2022-04-21 00:41:40|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1650501770000|2022-04-21 00:42:50|948.05|937.25|948.9|938.1|948.9|938.1|948.05|937.25|3
1650501790000|2022-04-21 00:43:10|948.75|937.95|948.75|937.95|948.75|937.95|948.75|937.95|1
1650501810000|2022-04-21 00:43:30|948.91|938.11|949.7|938.9|949.7|938.9|948.91|938.11|4
1650501830000|2022-04-21 00:43:50|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1650501850000|2022-04-21 00:44:10|949.95|939.15|950.9|940.1|950.9|940.1|949.95|939.15|3
1650501910000|2022-04-21 00:45:10|950.76|939.96|950.9|940.1|950.9|940.1|950.57|939.77|6
1650501920000|2022-04-21 00:45:20|950.5|939.7|948.9|938.1|950.5|939.7|948.9|938.1|6
1650501980000|2022-04-21 00:46:20|948.95|938.15|948.95|938.15|948.95|938.15|948.95|938.15|1
1650502000000|2022-04-21 00:46:40|948.9|938.1|949.11|938.31|949.11|938.31|948.9|938.1|3
1650502010000|2022-04-21 00:46:50|949.61|938.81|949.7|938.9|949.7|938.9|949.61|938.81|2
1650502030000|2022-04-21 00:47:10|949.65|938.85|949.65|938.85|949.65|938.85|949.65|938.85|1
1650502040000|2022-04-21 00:47:20|949.48|938.68|949.61|938.81|949.61|938.81|949.44|938.64|3
1650502070000|2022-04-21 00:47:50|949.6|938.8|949.6|938.8|949.6|938.8|949.6|938.8|1
1650502090000|2022-04-21 00:48:10|949.65|938.85|949.8|939|949.8|939|949.65|938.85|2
1650502120000|2022-04-21 00:48:40|949.75|938.95|949.9|939.1|949.9|939.1|949.75|938.95|2
1650502130000|2022-04-21 00:48:50|950.35|939.55|949.9|939.1|950.35|939.55|949.9|939.1|3
1650502150000|2022-04-21 00:49:10|949.65|938.85|949.61|938.81|949.65|938.85|949.35|938.55|3
1650502160000|2022-04-21 00:49:20|949.25|938.45|949.46|938.66|949.46|938.66|949.25|938.45|2
1650502170000|2022-04-21 00:49:30|949.25|938.45|948.8|938|949.25|938.45|948.8|938|3
1650502180000|2022-04-21 00:49:40|948.68|937.88|948.68|937.88|948.68|937.88|948.68|937.88|1
1650502190000|2022-04-21 00:49:50|948.85|938.05|948.8|938|948.85|938.05|948.8|938|2
1650502200000|2022-04-21 00:50:00|948.85|938.05|948.4|937.6|948.85|938.05|948.4|937.6|3
1650502220000|2022-04-21 00:50:20|947.9|937.1|948.51|937.71|948.51|937.71|947.9|937.1|3
1650502260000|2022-04-21 00:51:00|948.21|937.41|948.63|937.83|948.63|937.83|948.21|937.41|2
1650502290000|2022-04-21 00:51:30|948.75|937.95|948.75|937.95|948.75|937.95|948.75|937.95|1
1650502300000|2022-04-21 00:51:40|948.63|937.83|948.53|937.73|948.63|937.83|948.53|937.73|2
1650502310000|2022-04-21 00:51:50|948.28|937.48|947.9|937.1|948.28|937.48|947.9|937.1|2
1650502330000|2022-04-21 00:52:10|947.84|937.04|947.84|937.04|947.84|937.04|947.84|937.04|1
1650502350000|2022-04-21 00:52:30|947.67|936.87|947.67|936.87|947.67|936.87|947.67|936.87|1
1650502360000|2022-04-21 00:52:40|947.86|937.06|947.84|937.04|947.87|937.07|947.84|937.04|3
1650502370000|2022-04-21 00:52:50|948.7|937.9|948.7|937.9|948.7|937.9|948.7|937.9|1
1650502380000|2022-04-21 00:53:00|948.55|937.75|948.55|937.75|948.55|937.75|948.55|937.75|1
1650502400000|2022-04-21 00:53:20|948.6|937.8|948.6|937.8|948.6|937.8|948.6|937.8|1
1650502430000|2022-04-21 00:53:50|948.55|937.75|948.5|937.7|948.55|937.75|948.5|937.7|2
1650502440000|2022-04-21 00:54:00|948.4|937.6|947.9|937.1|948.5|937.7|947.9|937.1|4
1650502450000|2022-04-21 00:54:10|947.74|936.94|947.9|937.1|947.9|937.1|947.74|936.94|3
1650502500000|2022-04-21 00:55:00|948.1|937.3|948.6|937.8|948.6|937.8|948.1|937.3|2
1650502530000|2022-04-21 00:55:30|948.65|937.85|948.65|937.85|948.65|937.85|948.65|937.85|1
1650502560000|2022-04-21 00:56:00|948.75|937.95|948.75|937.95|948.75|937.95|948.75|937.95|1
1650502570000|2022-04-21 00:56:10|948.57|937.77|948.57|937.77|948.57|937.77|948.57|937.77|1
1650502610000|2022-04-21 00:56:50|948.7|937.9|948.7|937.9|948.7|937.9|948.7|937.9|1
1650502620000|2022-04-21 00:57:00|948.57|937.77|948.65|937.85|948.8|938|948.57|937.77|3
1650502630000|2022-04-21 00:57:10|948.8|938|949.06|938.26|949.06|938.26|948.8|938|4
1650502640000|2022-04-21 00:57:20|949.7|938.9|949.56|938.76|949.7|938.9|949.18|938.38|4
1650502680000|2022-04-21 00:58:00|949.6|938.8|949.56|938.76|949.6|938.8|949.56|938.76|2
1650502730000|2022-04-21 00:58:50|949.65|938.85|949.4|938.6|949.65|938.85|949.4|938.6|2
1650502740000|2022-04-21 00:59:00|949.3|938.5|949.3|938.5|949.3|938.5|949.3|938.5|1
1650502750000|2022-04-21 00:59:10|949.4|938.6|948.73|937.93|949.4|938.6|948.73|937.93|3
1650502760000|2022-04-21 00:59:20|948.58|937.78|948.58|937.78|948.58|937.78|948.58|937.78|1
1650502790000|2022-04-21 00:59:50|948.2|937.4|947.9|937.1|948.3|937.5|947.9|937.1|4
1650502810000|2022-04-21 01:00:10|948.05|937.25|948.05|937.25|948.05|937.25|948.05|937.25|1
1650502840000|2022-04-21 01:00:40|948.4|937.6|948.4|937.6|948.4|937.6|948.4|937.6|1
1650502860000|2022-04-21 01:01:00|949.15|938.35|949.15|938.35|949.15|938.35|949.15|938.35|1
1650502870000|2022-04-21 01:01:10|949.45|938.65|949.45|938.65|949.45|938.65|949.45|938.65|1
1650502920000|2022-04-21 01:02:00|949.4|938.6|949.4|938.6|949.4|938.6|949.4|938.6|1
1650502930000|2022-04-21 01:02:10|949.5|938.7|949.5|938.7|949.5|938.7|949.5|938.7|1
1650502940000|2022-04-21 01:02:20|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1650502950000|2022-04-21 01:02:30|950.35|939.55|950.35|939.55|950.35|939.55|950.35|939.55|1
1650503000000|2022-04-21 01:03:20|950.2|939.4|950.15|939.35|950.2|939.4|950.15|939.35|2
1650503080000|2022-04-21 01:04:40|949.35|938.55|949.35|938.55|949.35|938.55|949.35|938.55|1
1650503090000|2022-04-21 01:04:50|949.3|938.5|949.3|938.5|949.3|938.5|949.3|938.5|1
1650503140000|2022-04-21 01:05:40|949.25|938.45|949.25|938.45|949.25|938.45|949.25|938.45|1
1650503160000|2022-04-21 01:06:00|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1650503240000|2022-04-21 01:07:20|948.5|937.7|948.5|937.7|948.5|937.7|948.5|937.7|1
1650503280000|2022-04-21 01:08:00|948.45|937.65|948.45|937.65|948.45|937.65|948.45|937.65|1
1650503680000|2022-04-21 01:14:40|947.75|936.95|947.75|936.95|947.75|936.95|947.75|936.95|1
1650503690000|2022-04-21 01:14:50|947.2|936.4|947.2|936.4|947.2|936.4|947.2|936.4|1
1650503700000|2022-04-21 01:15:00|947.35|936.55|947.35|936.55|947.35|936.55|947.35|936.55|1
1650503960000|2022-04-21 01:19:20|947.05|936.25|947.05|936.25|947.05|936.25|947.05|936.25|1
1650504070000|2022-04-21 01:21:10|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650504170000|2022-04-21 01:22:50|947.4|936.6|947.4|936.6|947.4|936.6|947.4|936.6|1
1650504180000|2022-04-21 01:23:00|948.78|937.98|948.91|938.11|948.91|938.11|948.78|937.98|2
1650504250000|2022-04-21 01:24:10|949.06|938.26|949.06|938.26|949.06|938.26|949.06|938.26|1
1650504270000|2022-04-21 01:24:30|949.65|938.85|949.9|939.1|949.9|939.1|949.65|938.85|2
1650504290000|2022-04-21 01:24:50|950.6|939.8|950.6|939.8|950.6|939.8|950.6|939.8|1
1650504300000|2022-04-21 01:25:00|950.65|939.85|950.75|939.95|950.75|939.95|950.65|939.85|2
1650504320000|2022-04-21 01:25:20|950.9|940.1|951.9|941.1|951.9|941.1|950.84|940.04|6
1650504330000|2022-04-21 01:25:30|951.65|940.85|951.25|940.45|951.65|940.85|951.25|940.45|4
1650504340000|2022-04-21 01:25:40|951.05|940.25|950.87|940.07|951.05|940.25|950.87|940.07|6
1650504360000|2022-04-21 01:26:00|950.9|940.1|950.87|940.07|950.9|940.1|950.87|940.07|2
1650504370000|2022-04-21 01:26:10|951.2|940.4|950.75|939.95|951.2|940.4|950.75|939.95|3
1650504380000|2022-04-21 01:26:20|950.65|939.85|950.65|939.85|950.65|939.85|950.65|939.85|1
1650504420000|2022-04-21 01:27:00|950.7|939.9|950.7|939.9|950.7|939.9|950.7|939.9|1
1650504430000|2022-04-21 01:27:10|950.65|939.85|949.9|939.1|950.65|939.85|949.9|939.1|6
1650504440000|2022-04-21 01:27:20|949.8|939|949.8|939|949.8|939|949.8|939|1
1650504470000|2022-04-21 01:27:50|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1650504480000|2022-04-21 01:28:00|950|939.2|950|939.2|950|939.2|950|939.2|1
1650504490000|2022-04-21 01:28:10|950.5|939.7|950.5|939.7|950.5|939.7|950.5|939.7|1
1650504510000|2022-04-21 01:28:30|950.7|939.9|950.7|939.9|950.7|939.9|950.7|939.9|1
1650504530000|2022-04-21 01:28:50|950.55|939.75|950.55|939.75|950.55|939.75|950.55|939.75|1
1650504540000|2022-04-21 01:29:00|950.65|939.85|950.65|939.85|950.65|939.85|950.65|939.85|1
1650504550000|2022-04-21 01:29:10|950.15|939.35|949.95|939.15|950.15|939.35|949.95|939.15|2
1650504570000|2022-04-21 01:29:30|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1650504580000|2022-04-21 01:29:40|950.4|939.6|950.4|939.6|950.4|939.6|950.4|939.6|1
1650504600000|2022-04-21 01:30:00|950.87|940.07|950.9|940.1|950.9|940.1|950.87|940.07|2
1650504610000|2022-04-21 01:30:10|950.87|940.07|950.87|940.07|950.87|940.07|950.87|940.07|1
1650504660000|2022-04-21 01:31:00|950.93|940.13|950.95|940.15|950.95|940.15|950.93|940.13|2
1650504680000|2022-04-21 01:31:20|951.45|940.65|951.45|940.65|951.45|940.65|951.45|940.65|1
1650504720000|2022-04-21 01:32:00|951.8|941|951.8|941|951.8|941|951.8|941|1
1650504730000|2022-04-21 01:32:10|951.85|941.05|952|941.2|952|941.2|951.85|941.05|4
1650504740000|2022-04-21 01:32:20|952.5|941.7|952.5|941.7|952.5|941.7|952.5|941.7|1
1650504750000|2022-04-21 01:32:30|952.63|941.83|952.63|941.83|952.63|941.83|952.63|941.83|1
1650504760000|2022-04-21 01:32:40|952.5|941.7|952.55|941.75|952.55|941.75|952.5|941.7|2
1650504770000|2022-04-21 01:32:50|951.9|941.1|951.9|941.1|951.9|941.1|951.87|941.07|3
1650504780000|2022-04-21 01:33:00|951.81|941.01|951.9|941.1|951.9|941.1|951.81|941.01|2
1650504790000|2022-04-21 01:33:10|951.88|941.08|951.9|941.1|951.9|941.1|951.88|941.08|2
1650504800000|2022-04-21 01:33:20|951.82|941.02|951.82|941.02|951.82|941.02|951.82|941.02|1
1650504820000|2022-04-21 01:33:40|951.79|940.99|951.45|940.65|951.79|940.99|951.45|940.65|2
1650504830000|2022-04-21 01:33:50|951|940.2|951|940.2|951|940.2|951|940.2|1
1650504840000|2022-04-21 01:34:00|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650504860000|2022-04-21 01:34:20|951.05|940.25|951.05|940.25|951.05|940.25|951.05|940.25|1
1650504880000|2022-04-21 01:34:40|951|940.2|951|940.2|951|940.2|951|940.2|1
1650504920000|2022-04-21 01:35:20|951.4|940.6|951.4|940.6|951.4|940.6|951.4|940.6|1
1650504930000|2022-04-21 01:35:30|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650504950000|2022-04-21 01:35:50|951.95|941.15|951.95|941.15|951.95|941.15|951.95|941.15|1
1650504960000|2022-04-21 01:36:00|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650504980000|2022-04-21 01:36:20|952.1|941.3|952.1|941.3|952.1|941.3|952.1|941.3|1
1650505010000|2022-04-21 01:36:50|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650505040000|2022-04-21 01:37:20|952.4|941.6|952.4|941.6|952.4|941.6|952.4|941.6|1
1650505080000|2022-04-21 01:38:00|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1650505110000|2022-04-21 01:38:30|952.91|942.11|953.6|942.8|953.6|942.8|952.91|942.11|3
1650505120000|2022-04-21 01:38:40|953.55|942.75|953.65|942.85|953.65|942.85|953.55|942.75|2
1650505140000|2022-04-21 01:39:00|953.75|942.95|953.75|942.95|953.75|942.95|953.75|942.95|1
1650505160000|2022-04-21 01:39:20|953.6|942.8|953.6|942.8|953.6|942.8|953.6|942.8|1
1650505170000|2022-04-21 01:39:30|953.7|942.9|953.7|942.9|953.7|942.9|953.7|942.9|1
1650505180000|2022-04-21 01:39:40|953.6|942.8|952.92|942.12|953.6|942.8|952.92|942.12|4
1650505200000|2022-04-21 01:40:00|953.03|942.23|952.92|942.12|953.35|942.55|952.92|942.12|8
1650505280000|2022-04-21 01:41:20|952.9|942.1|952.92|942.12|952.92|942.12|952.9|942.1|2
1650505340000|2022-04-21 01:42:20|952.95|942.15|952.95|942.15|952.95|942.15|952.95|942.15|1
1650505360000|2022-04-21 01:42:40|953.7|942.9|954.22|943.42|954.22|943.42|953.7|942.9|3
1650505370000|2022-04-21 01:42:50|954.72|943.92|954.72|943.92|954.72|943.92|954.72|943.92|1
1650505380000|2022-04-21 01:43:00|954.75|943.95|954.75|943.95|954.75|943.95|954.75|943.95|1
1650505390000|2022-04-21 01:43:10|954.72|943.92|954.72|943.92|954.72|943.92|954.72|943.92|1
1650505400000|2022-04-21 01:43:20|954.66|943.86|954.72|943.92|954.72|943.92|954.66|943.86|2
1650505440000|2022-04-21 01:44:00|954.71|943.91|954.71|943.91|954.71|943.91|954.71|943.91|1
1650505460000|2022-04-21 01:44:20|954.75|943.95|954.85|944.05|954.85|944.05|954.75|943.95|2
1650505470000|2022-04-21 01:44:30|954.9|944.1|955.6|944.8|955.6|944.8|954.9|944.1|3
1650505500000|2022-04-21 01:45:00|955.9|945.1|956.4|945.6|956.52|945.72|955.9|945.1|12
1650505510000|2022-04-21 01:45:10|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650505520000|2022-04-21 01:45:20|955.8|945|955.8|945|955.8|945|955.8|945|1
1650505530000|2022-04-21 01:45:30|955.75|944.95|955.75|944.95|955.75|944.95|955.75|944.95|1
1650505540000|2022-04-21 01:45:40|955.58|944.78|955.46|944.66|955.58|944.78|955.46|944.66|3
1650505550000|2022-04-21 01:45:50|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650505570000|2022-04-21 01:46:10|954.91|944.11|954.3|943.5|954.91|944.11|954.1|943.3|4
1650505580000|2022-04-21 01:46:20|954.2|943.4|954.7|943.9|954.7|943.9|954.2|943.4|2
1650505640000|2022-04-21 01:47:20|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650505680000|2022-04-21 01:48:00|955.02|944.22|955.02|944.22|955.02|944.22|955.02|944.22|1
1650505690000|2022-04-21 01:48:10|954.95|944.15|954.95|944.15|954.95|944.15|954.95|944.15|1
1650505740000|2022-04-21 01:49:00|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650505770000|2022-04-21 01:49:30|954.87|944.07|954.87|944.07|954.87|944.07|954.87|944.07|1
1650505790000|2022-04-21 01:49:50|954.89|944.09|954.87|944.07|954.89|944.09|954.87|944.07|2
1650505800000|2022-04-21 01:50:00|954.89|944.09|955.4|944.6|955.57|944.77|954.87|944.07|5
1650505830000|2022-04-21 01:50:30|955.37|944.57|955.37|944.57|955.37|944.57|955.37|944.57|1
1650505850000|2022-04-21 01:50:50|955.31|944.51|955.31|944.51|955.31|944.51|955.31|944.51|1
1650505860000|2022-04-21 01:51:00|955.01|944.21|954.81|944.01|955.01|944.21|954.81|944.01|2
1650505930000|2022-04-21 01:52:10|954.7|943.9|953|942.2|954.81|944.01|953|942.2|8
1650505940000|2022-04-21 01:52:20|952.91|942.11|952.95|942.15|952.95|942.15|952.91|942.11|2
1650505960000|2022-04-21 01:52:40|953.7|942.9|953.7|942.9|953.7|942.9|953.7|942.9|1
1650505970000|2022-04-21 01:52:50|953.6|942.8|953.6|942.8|953.6|942.8|953.6|942.8|1
1650506000000|2022-04-21 01:53:20|953.7|942.9|953.7|942.9|953.7|942.9|953.7|942.9|1
1650506050000|2022-04-21 01:54:10|953.75|942.95|953.9|943.1|953.9|943.1|953.75|942.95|2
1650506060000|2022-04-21 01:54:20|954.46|943.66|954.81|944.01|954.81|944.01|954.46|943.66|2
1650506130000|2022-04-21 01:55:30|954.7|943.9|954.9|944.1|954.9|944.1|954.7|943.9|2
1650506140000|2022-04-21 01:55:40|955.65|944.85|955.65|944.85|955.65|944.85|955.65|944.85|1
1650506160000|2022-04-21 01:56:00|955.45|944.65|955.45|944.65|955.45|944.65|955.45|944.65|1
1650506170000|2022-04-21 01:56:10|955.03|944.23|954.9|944.1|955.03|944.23|954.9|944.1|2
1650506190000|2022-04-21 01:56:30|954.75|943.95|954.75|943.95|954.75|943.95|954.75|943.95|1
1650506210000|2022-04-21 01:56:50|954.62|943.82|953.91|943.11|954.62|943.82|953.91|943.11|4
1650506260000|2022-04-21 01:57:40|953.78|942.98|953.27|942.47|953.78|942.98|953.27|942.47|2
1650506270000|2022-04-21 01:57:50|953.4|942.6|953.65|942.85|953.65|942.85|953.27|942.47|4
1650506280000|2022-04-21 01:58:00|954|943.2|954.4|943.6|954.4|943.6|954|943.2|2
1650506300000|2022-04-21 01:58:20|954.76|943.96|954.54|943.74|954.76|943.96|954.54|943.74|2
1650506310000|2022-04-21 01:58:30|954.65|943.85|954.65|943.85|954.65|943.85|954.65|943.85|1
1650506320000|2022-04-21 01:58:40|954.43|943.63|954.43|943.63|954.43|943.63|954.43|943.63|1
1650506340000|2022-04-21 01:59:00|954.75|943.95|954.75|943.95|954.75|943.95|954.75|943.95|1
1650506360000|2022-04-21 01:59:20|954.7|943.9|954.9|944.1|954.9|944.1|954.7|943.9|2
1650506370000|2022-04-21 01:59:30|955.2|944.4|955.2|944.4|955.2|944.4|955.2|944.4|1
1650506380000|2022-04-21 01:59:40|955.25|944.45|954.9|944.1|955.3|944.5|954.9|944.1|5
1650506440000|2022-04-21 02:00:40|955.5|944.7|955.5|944.7|955.5|944.7|955.5|944.7|1
1650506450000|2022-04-21 02:00:50|955.7|944.9|955.7|944.9|955.7|944.9|955.7|944.9|1
1650506490000|2022-04-21 02:01:30|955.55|944.75|955.4|944.6|955.55|944.75|955.4|944.6|2
1650506520000|2022-04-21 02:02:00|955.5|944.7|955.5|944.7|955.5|944.7|955.5|944.7|1
1650506540000|2022-04-21 02:02:20|955.7|944.9|955.65|944.85|955.7|944.9|955.65|944.85|2
1650506550000|2022-04-21 02:02:30|955.6|944.8|955.6|944.8|955.6|944.8|955.6|944.8|1
1650506560000|2022-04-21 02:02:40|955.65|944.85|955.65|944.85|955.65|944.85|955.65|944.85|1
1650506570000|2022-04-21 02:02:50|955.6|944.8|955.6|944.8|955.6|944.8|955.6|944.8|1
1650506600000|2022-04-21 02:03:20|955.8|945|955.8|945|955.8|945|955.8|945|1
1650506660000|2022-04-21 02:04:20|955.75|944.95|955.75|944.95|955.75|944.95|955.75|944.95|1
1650506670000|2022-04-21 02:04:30|955.7|944.9|955.7|944.9|955.7|944.9|955.7|944.9|1
1650506680000|2022-04-21 02:04:40|955.75|944.95|955.75|944.95|955.75|944.95|955.75|944.95|1
1650506700000|2022-04-21 02:05:00|955.8|945|955.8|945|955.8|945|955.8|945|1
1650506730000|2022-04-21 02:05:30|955.9|945.1|956.55|945.75|956.55|945.75|955.9|945.1|3
1650506750000|2022-04-21 02:05:50|956.9|946.1|957.55|946.75|957.55|946.75|956.9|946.1|2
1650506770000|2022-04-21 02:06:10|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650506780000|2022-04-21 02:06:20|958.84|948.04|958.59|947.79|958.85|948.05|958.59|947.79|7
1650506800000|2022-04-21 02:06:40|958.15|947.35|958.15|947.35|958.15|947.35|958.15|947.35|1
1650506810000|2022-04-21 02:06:50|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650506820000|2022-04-21 02:07:00|957.84|947.04|957|946.2|957.9|947.1|957|946.2|4
1650506830000|2022-04-21 02:07:10|956.95|946.15|957.4|946.6|957.4|946.6|956.95|946.15|2
1650506840000|2022-04-21 02:07:20|957.05|946.25|957.05|946.25|957.05|946.25|957.05|946.25|1
1650506850000|2022-04-21 02:07:30|957.4|946.6|957.9|947.1|957.9|947.1|957.4|946.6|2
1650506870000|2022-04-21 02:07:50|957.95|947.15|957.95|947.15|957.95|947.15|957.95|947.15|1
1650506880000|2022-04-21 02:08:00|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650506950000|2022-04-21 02:09:10|958.01|947.21|958.04|947.24|958.04|947.24|958.01|947.21|2
1650506960000|2022-04-21 02:09:20|957.95|947.15|958.04|947.24|958.04|947.24|957.95|947.15|3
1650506970000|2022-04-21 02:09:30|958.07|947.27|957.9|947.1|958.34|947.54|957.9|947.1|4
1650507020000|2022-04-21 02:10:20|957.95|947.15|958.9|948.1|958.9|948.1|957.95|947.15|3
1650507080000|2022-04-21 02:11:20|958.6|947.8|958.9|948.1|958.9|948.1|958.6|947.8|2
1650507090000|2022-04-21 02:11:30|958.5|947.7|958.4|947.6|958.5|947.7|958.4|947.6|2
1650507140000|2022-04-21 02:12:20|957.95|947.15|957.9|947.1|957.95|947.15|957.9|947.1|2
1650507160000|2022-04-21 02:12:40|958|947.2|958|947.2|958|947.2|958|947.2|1
1650507170000|2022-04-21 02:12:50|958.4|947.6|958.9|948.1|958.9|948.1|958.27|947.47|4
1650507240000|2022-04-21 02:14:00|958.81|948.01|958.05|947.25|958.81|948.01|958.05|947.25|7
1650507270000|2022-04-21 02:14:30|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650507310000|2022-04-21 02:15:10|958.1|947.3|957.74|946.94|958.1|947.3|957.74|946.94|4
1650507320000|2022-04-21 02:15:20|957.9|947.1|957.55|946.75|957.9|947.1|957.55|946.75|2
1650507360000|2022-04-21 02:16:00|957.5|946.7|957.5|946.7|957.5|946.7|957.5|946.7|1
1650507380000|2022-04-21 02:16:20|957.45|946.65|957.45|946.65|957.45|946.65|957.45|946.65|1
1650507400000|2022-04-21 02:16:40|957.5|946.7|957.5|946.7|957.5|946.7|957.5|946.7|1
1650507410000|2022-04-21 02:16:50|957|946.2|957|946.2|957|946.2|957|946.2|1
1650507420000|2022-04-21 02:17:00|956.95|946.15|956.95|946.15|956.95|946.15|956.95|946.15|1
1650507430000|2022-04-21 02:17:10|957|946.2|957|946.2|957|946.2|957|946.2|1
1650507440000|2022-04-21 02:17:20|957.15|946.35|957.24|946.44|957.24|946.44|957.15|946.35|2
1650507450000|2022-04-21 02:17:30|957.74|946.94|957.24|946.44|957.74|946.94|957.24|946.44|4
1650507460000|2022-04-21 02:17:40|957.18|946.38|957.14|946.34|957.18|946.38|957.14|946.34|2
1650507490000|2022-04-21 02:18:10|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1650507500000|2022-04-21 02:18:20|956.82|946.02|955.9|945.1|956.9|946.1|955.9|945.1|3
1650507530000|2022-04-21 02:18:50|955.47|944.67|955.4|944.6|955.47|944.67|955.4|944.6|2
1650507580000|2022-04-21 02:19:40|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650507590000|2022-04-21 02:19:50|955|944.2|955|944.2|955|944.2|955|944.2|1
1650507600000|2022-04-21 02:20:00|954.95|944.15|954.95|944.15|954.95|944.15|954.95|944.15|1
1650507610000|2022-04-21 02:20:10|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650507640000|2022-04-21 02:20:40|954.95|944.15|954.95|944.15|954.95|944.15|954.95|944.15|1
1650507660000|2022-04-21 02:21:00|955|944.2|955|944.2|955|944.2|955|944.2|1
1650507720000|2022-04-21 02:22:00|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650507760000|2022-04-21 02:22:40|953.9|943.1|954.3|943.5|954.3|943.5|953.9|943.1|3
1650507780000|2022-04-21 02:23:00|954.78|943.98|954.9|944.1|954.9|944.1|954.78|943.98|2
1650507880000|2022-04-21 02:24:40|954.95|944.15|954.95|944.15|954.95|944.15|954.95|944.15|1
1650507890000|2022-04-21 02:24:50|955|944.2|955|944.2|955|944.2|955|944.2|1
1650507900000|2022-04-21 02:25:00|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650507910000|2022-04-21 02:25:10|955.65|944.85|955.65|944.85|955.65|944.85|955.65|944.85|1
1650507920000|2022-04-21 02:25:20|955.6|944.8|955.6|944.8|955.6|944.8|955.6|944.8|1
1650507930000|2022-04-21 02:25:30|955.45|944.65|955.4|944.6|955.45|944.65|954.95|944.15|3
1650507940000|2022-04-21 02:25:40|955.39|944.59|955.4|944.6|955.4|944.6|955.39|944.59|2
1650507950000|2022-04-21 02:25:50|955.52|944.72|955.52|944.72|955.52|944.72|955.52|944.72|1
1650507960000|2022-04-21 02:26:00|955.4|944.6|955.4|944.6|955.4|944.6|955.4|944.6|1
1650507970000|2022-04-21 02:26:10|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650507980000|2022-04-21 02:26:20|955.03|944.23|954.95|944.15|955.1|944.3|954.95|944.15|4
1650508000000|2022-04-21 02:26:40|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650508040000|2022-04-21 02:27:20|955.02|944.22|955.05|944.25|955.05|944.25|955.02|944.22|2
1650508050000|2022-04-21 02:27:30|955.02|944.22|955.02|944.22|955.02|944.22|955.02|944.22|1
1650508070000|2022-04-21 02:27:50|954.95|944.15|954.95|944.15|954.95|944.15|954.95|944.15|1
1650508080000|2022-04-21 02:28:00|955|944.2|955.55|944.75|955.58|944.78|955|944.2|5
1650508090000|2022-04-21 02:28:10|955.18|944.38|955.03|944.23|955.18|944.38|955.03|944.23|3
1650508100000|2022-04-21 02:28:20|954.9|944.1|954.8|944|954.9|944.1|954.8|944|2
1650508110000|2022-04-21 02:28:30|954.85|944.05|954.85|944.05|954.85|944.05|954.85|944.05|1
1650508140000|2022-04-21 02:29:00|954.9|944.1|954.95|944.15|954.95|944.15|954.9|944.1|2
1650508200000|2022-04-21 02:30:00|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650508220000|2022-04-21 02:30:20|954.77|943.97|954.9|944.1|954.9|944.1|954.24|943.44|5
1650508230000|2022-04-21 02:30:30|954.72|943.92|953.9|943.1|954.9|944.1|953.9|943.1|4
1650508310000|2022-04-21 02:31:50|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650508380000|2022-04-21 02:33:00|954.15|943.35|952.95|942.15|954.15|943.35|952.95|942.15|3
1650508400000|2022-04-21 02:33:20|953.1|942.3|953.65|942.85|953.65|942.85|953.1|942.3|3
1650508410000|2022-04-21 02:33:30|953.73|942.93|953.4|942.6|953.73|942.93|953.4|942.6|3
1650508420000|2022-04-21 02:33:40|953|942.2|953|942.2|953|942.2|953|942.2|1
1650508440000|2022-04-21 02:34:00|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1650508460000|2022-04-21 02:34:20|953.05|942.25|953.05|942.25|953.05|942.25|953.05|942.25|1
1650508480000|2022-04-21 02:34:40|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1650508500000|2022-04-21 02:35:00|952.77|941.97|951.9|941.1|952.77|941.97|951.9|941.1|4
1650508610000|2022-04-21 02:36:50|951.69|940.89|951.4|940.6|951.8|941|951.4|940.6|6
1650508620000|2022-04-21 02:37:00|950.9|940.1|950.95|940.15|950.95|940.15|950.9|940.1|2
1650508630000|2022-04-21 02:37:10|951.4|940.6|951.55|940.75|951.55|940.75|951.4|940.6|2
1650508640000|2022-04-21 02:37:20|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650508650000|2022-04-21 02:37:30|951.95|941.15|951.95|941.15|951.95|941.15|951.95|941.15|1
1650508670000|2022-04-21 02:37:50|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650508680000|2022-04-21 02:38:00|951.95|941.15|951.95|941.15|951.95|941.15|951.95|941.15|1
1650508710000|2022-04-21 02:38:30|952.4|941.6|952.9|942.1|952.9|942.1|952.4|941.6|3
1650508730000|2022-04-21 02:38:50|952.95|942.15|952.95|942.15|952.95|942.15|952.95|942.15|1
1650508740000|2022-04-21 02:39:00|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1650508760000|2022-04-21 02:39:20|952.77|941.97|952.9|942.1|952.9|942.1|952.63|941.83|3
1650508800000|2022-04-21 02:40:00|952.77|941.97|952.77|941.97|952.77|941.97|952.77|941.97|1
1650508810000|2022-04-21 02:40:10|952.9|942.1|952.9|942.1|952.9|942.1|952.77|941.97|3
1650508830000|2022-04-21 02:40:30|952.69|941.89|952.9|942.1|952.9|942.1|952.67|941.87|3
1650508860000|2022-04-21 02:41:00|952.4|941.6|951.9|941.1|952.4|941.6|951.9|941.1|2
1650508870000|2022-04-21 02:41:10|952.3|941.5|952.3|941.5|952.3|941.5|952.3|941.5|1
1650508880000|2022-04-21 02:41:20|952.15|941.35|952.65|941.85|952.65|941.85|952.15|941.35|2
1650508910000|2022-04-21 02:41:50|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1650508980000|2022-04-21 02:43:00|953|942.2|953|942.2|953|942.2|953|942.2|1
1650509030000|2022-04-21 02:43:50|952.88|942.08|952.9|942.1|952.9|942.1|952.78|941.98|3
1650509120000|2022-04-21 02:45:20|952.76|941.96|952.76|941.96|952.76|941.96|952.76|941.96|1
1650509130000|2022-04-21 02:45:30|952.9|942.1|952.9|942.1|952.9|942.1|952|941.2|7
1650509160000|2022-04-21 02:46:00|952.95|942.15|952.95|942.15|952.95|942.15|952.95|942.15|1
1650509210000|2022-04-21 02:46:50|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1650509220000|2022-04-21 02:47:00|952.65|941.85|952.3|941.5|952.9|942.1|952.3|941.5|5
1650509230000|2022-04-21 02:47:10|952.7|941.9|952.57|941.77|952.7|941.9|952.57|941.77|2
1650509240000|2022-04-21 02:47:20|952.25|941.45|952.25|941.45|952.25|941.45|952.25|941.45|1
1650509250000|2022-04-21 02:47:30|952.49|941.69|952.77|941.97|952.77|941.97|952.49|941.69|5
1650509270000|2022-04-21 02:47:50|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650509300000|2022-04-21 02:48:20|951.95|941.15|951.95|941.15|951.95|941.15|951.95|941.15|1
1650509310000|2022-04-21 02:48:30|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650509360000|2022-04-21 02:49:20|951.85|941.05|951.85|941.05|951.85|941.05|951.85|941.05|1
1650509380000|2022-04-21 02:49:40|951.7|940.9|951.7|940.9|951.7|940.9|951.7|940.9|1
1650509420000|2022-04-21 02:50:20|951.56|940.76|951.4|940.6|951.56|940.76|951.13|940.33|6
1650509460000|2022-04-21 02:51:00|951.95|941.15|951.95|941.15|951.95|941.15|951.95|941.15|1
1650509480000|2022-04-21 02:51:20|952.05|941.25|952.05|941.25|952.05|941.25|952.05|941.25|1
1650509510000|2022-04-21 02:51:50|952.55|941.75|952.55|941.75|952.55|941.75|952.55|941.75|1
1650509530000|2022-04-21 02:52:10|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1650509540000|2022-04-21 02:52:20|952.55|941.75|952.6|941.8|952.9|942.1|952.55|941.75|3
1650509550000|2022-04-21 02:52:30|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1650509570000|2022-04-21 02:52:50|952.55|941.75|952.9|942.1|952.9|942.1|952.55|941.75|2
1650509610000|2022-04-21 02:53:30|952.79|941.99|952.79|941.99|952.79|941.99|952.79|941.99|1
1650509620000|2022-04-21 02:53:40|952.58|941.78|952.58|941.78|952.58|941.78|952.58|941.78|1
1650509630000|2022-04-21 02:53:50|952.57|941.77|952.43|941.63|952.57|941.77|952.43|941.63|2
1650509690000|2022-04-21 02:54:50|951.93|941.13|951.93|941.13|951.93|941.13|951.93|941.13|1
1650509760000|2022-04-21 02:56:00|952|941.2|952.9|942.1|952.9|942.1|952|941.2|4
1650509770000|2022-04-21 02:56:10|952.86|942.06|952.86|942.06|952.86|942.06|952.86|942.06|1
1650509820000|2022-04-21 02:57:00|952.95|942.15|952.95|942.15|952.95|942.15|952.95|942.15|1
1650509850000|2022-04-21 02:57:30|952.99|942.19|952.99|942.19|952.99|942.19|952.99|942.19|1
1650509880000|2022-04-21 02:58:00|953.1|942.3|952.9|942.1|953.1|942.3|952.9|942.1|2
1650509900000|2022-04-21 02:58:20|952.68|941.88|952.65|941.85|952.7|941.9|952.65|941.85|3
1650509910000|2022-04-21 02:58:30|952.75|941.95|952.7|941.9|952.8|942|952.7|941.9|3
1650509930000|2022-04-21 02:58:50|952.9|942.1|953.15|942.35|953.15|942.35|952.9|942.1|2
1650509940000|2022-04-21 02:59:00|953.2|942.4|953.2|942.4|953.2|942.4|953.2|942.4|1
1650509960000|2022-04-21 02:59:20|953.15|942.35|953.15|942.35|953.15|942.35|953.15|942.35|1
1650509980000|2022-04-21 02:59:40|952.9|942.1|952.45|941.65|952.9|942.1|952.45|941.65|4
1650510000000|2022-04-21 03:00:00|952.55|941.75|952.35|941.55|952.55|941.75|952.35|941.55|2
1650510030000|2022-04-21 03:00:30|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650510040000|2022-04-21 03:00:40|952.05|941.25|952.55|941.75|952.55|941.75|952.05|941.25|2
1650510050000|2022-04-21 03:00:50|952.66|941.86|952.66|941.86|952.66|941.86|952.66|941.86|1
1650510120000|2022-04-21 03:02:00|952.61|941.81|952.66|941.86|952.66|941.86|952.61|941.81|2
1650510130000|2022-04-21 03:02:10|952.4|941.6|952.66|941.86|952.66|941.86|952.4|941.6|2
1650510140000|2022-04-21 03:02:20|952.62|941.82|952.62|941.82|952.7|941.9|952.62|941.82|5
1650510150000|2022-04-21 03:02:30|952.7|941.9|952.62|941.82|952.7|941.9|952.59|941.79|6
1650510160000|2022-04-21 03:02:40|952.59|941.79|952.62|941.82|952.62|941.82|952.59|941.79|2
1650510170000|2022-04-21 03:02:50|952.59|941.79|952.59|941.79|952.59|941.79|952.59|941.79|1
1650510180000|2022-04-21 03:03:00|952.4|941.6|952.4|941.6|952.4|941.6|952.4|941.6|1
1650510190000|2022-04-21 03:03:10|952.1|941.3|952.1|941.3|952.1|941.3|952.1|941.3|1
1650510220000|2022-04-21 03:03:40|951.9|941.1|951.72|940.92|951.9|941.1|951.64|940.84|3
1650510240000|2022-04-21 03:04:00|951.63|940.83|951.63|940.83|951.63|940.83|951.63|940.83|1
1650510250000|2022-04-21 03:04:10|951.56|940.76|950.67|939.87|951.69|940.89|950.67|939.87|9
1650510260000|2022-04-21 03:04:20|950.9|940.1|950.9|940.1|950.9|940.1|950.76|939.96|3
1650510270000|2022-04-21 03:04:30|950.67|939.87|950.8|940|950.8|940|950.18|939.38|7
1650510280000|2022-04-21 03:04:40|950.34|939.54|950.07|939.27|950.78|939.98|950.07|939.27|7
1650510290000|2022-04-21 03:04:50|950.32|939.52|950.57|939.77|950.57|939.77|950.32|939.52|2
1650510300000|2022-04-21 03:05:00|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650510310000|2022-04-21 03:05:10|951.02|940.22|951.75|940.95|951.75|940.95|951.02|940.22|3
1650510330000|2022-04-21 03:05:30|951.59|940.79|951.4|940.6|951.9|941.1|951.4|940.6|3
1650510350000|2022-04-21 03:05:50|951.45|940.65|951.35|940.55|951.45|940.65|951.35|940.55|2
1650510360000|2022-04-21 03:06:00|951.45|940.65|951.35|940.55|951.45|940.65|951.35|940.55|2
1650510380000|2022-04-21 03:06:20|950.76|939.96|950.76|939.96|950.76|939.96|950.76|939.96|1
1650510390000|2022-04-21 03:06:30|950.78|939.98|950.96|940.16|950.96|940.16|950.78|939.98|3
1650510420000|2022-04-21 03:07:00|951.2|940.4|951.74|940.94|951.74|940.94|951.2|940.4|3
1650510440000|2022-04-21 03:07:20|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650510450000|2022-04-21 03:07:30|952.35|941.55|952.85|942.05|952.85|942.05|952.35|941.55|2
1650510460000|2022-04-21 03:07:40|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1650510470000|2022-04-21 03:07:50|953.15|942.35|953.18|942.38|953.18|942.38|952.9|942.1|3
1650510480000|2022-04-21 03:08:00|953.56|942.76|953.65|942.85|953.65|942.85|953.56|942.76|2
1650510500000|2022-04-21 03:08:20|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650510520000|2022-04-21 03:08:40|954|943.2|953.9|943.1|954|943.2|953.9|943.1|2
1650510530000|2022-04-21 03:08:50|953.85|943.05|953.8|943|953.9|943.1|953.3|942.5|5
1650510540000|2022-04-21 03:09:00|953.75|942.95|953.8|943|953.8|943|953.75|942.95|2
1650510550000|2022-04-21 03:09:10|953.3|942.5|953.8|943|953.8|943|953.3|942.5|2
1650510570000|2022-04-21 03:09:30|953.85|943.05|953.9|943.1|953.9|943.1|953.8|943|4
1650510580000|2022-04-21 03:09:40|953.8|943|952.78|941.98|953.8|943|952.78|941.98|6
1650510590000|2022-04-21 03:09:50|952.17|941.37|952.17|941.37|952.17|941.37|952.17|941.37|1
1650510600000|2022-04-21 03:10:00|952.57|941.77|952.09|941.29|952.68|941.88|952.09|941.29|7
1650510610000|2022-04-21 03:10:10|952.49|941.69|952.49|941.69|952.49|941.69|952.49|941.69|1
1650510640000|2022-04-21 03:10:40|952.59|941.79|952.59|941.79|952.59|941.79|952.49|941.69|3
1650510650000|2022-04-21 03:10:50|952.2|941.4|952.09|941.29|952.2|941.4|952.09|941.29|3
1650510660000|2022-04-21 03:11:00|952.17|941.37|952.09|941.29|952.25|941.45|952.09|941.29|3
1650510700000|2022-04-21 03:11:40|952.75|941.95|952.9|942.1|952.9|942.1|952.75|941.95|2
1650510710000|2022-04-21 03:11:50|953.4|942.6|954.85|944.05|954.85|944.05|953.4|942.6|8
1650510720000|2022-04-21 03:12:00|954.4|943.6|954.75|943.95|954.75|943.95|954.4|943.6|2
1650510730000|2022-04-21 03:12:10|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650510740000|2022-04-21 03:12:20|955.4|944.6|955.4|944.6|955.4|944.6|955.4|944.6|1
1650510750000|2022-04-21 03:12:30|955.3|944.5|955.4|944.6|955.4|944.6|955.3|944.5|2
1650510760000|2022-04-21 03:12:40|955.62|944.82|955.22|944.42|955.75|944.95|955.22|944.42|5
1650510770000|2022-04-21 03:12:50|955.12|944.32|955.12|944.32|955.12|944.32|955.12|944.32|1
1650510780000|2022-04-21 03:13:00|955.4|944.6|955.17|944.37|955.4|944.6|955.17|944.37|2
1650510790000|2022-04-21 03:13:10|955.55|944.75|955.55|944.75|955.55|944.75|955.55|944.75|1
1650510800000|2022-04-21 03:13:20|955.32|944.52|955.62|944.82|955.9|945.1|955.32|944.52|4
1650510810000|2022-04-21 03:13:30|955.27|944.47|955.27|944.47|955.27|944.47|955.27|944.47|1
1650510820000|2022-04-21 03:13:40|955.05|944.25|955.05|944.25|955.05|944.25|955.05|944.25|1
1650510830000|2022-04-21 03:13:50|955.49|944.69|955.49|944.69|955.55|944.75|955.18|944.38|4
1650510840000|2022-04-21 03:14:00|955.12|944.32|955.17|944.37|955.17|944.37|955.12|944.32|2
1650510850000|2022-04-21 03:14:10|955.62|944.82|955.62|944.82|955.62|944.82|955.62|944.82|1
1650510870000|2022-04-21 03:14:30|955.85|945.05|955.85|945.05|955.85|945.05|955.85|945.05|1
1650510890000|2022-04-21 03:14:50|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650510910000|2022-04-21 03:15:10|955.84|945.04|955.9|945.1|955.9|945.1|955.84|945.04|2
1650510950000|2022-04-21 03:15:50|956.02|945.22|956.02|945.22|956.02|945.22|956.02|945.22|1
1650510960000|2022-04-21 03:16:00|955.9|945.1|956.36|945.56|956.36|945.56|955.9|945.1|5
1650510970000|2022-04-21 03:16:10|956.4|945.6|957.2|946.4|957.7|946.9|956.4|945.6|6
1650510980000|2022-04-21 03:16:20|956.9|946.1|957|946.2|957.06|946.26|956.9|946.1|4
1650510990000|2022-04-21 03:16:30|957.19|946.39|957.05|946.25|957.19|946.39|957.05|946.25|2
1650511000000|2022-04-21 03:16:40|957|946.2|957|946.2|957|946.2|957|946.2|1
1650511020000|2022-04-21 03:17:00|956.95|946.15|957|946.2|957|946.2|956.95|946.15|2
1650511060000|2022-04-21 03:17:40|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1650511120000|2022-04-21 03:18:40|956.95|946.15|957.19|946.39|957.19|946.39|956.95|946.15|2
1650511140000|2022-04-21 03:19:00|957.14|946.34|957.14|946.34|957.14|946.34|957.14|946.34|1
1650511150000|2022-04-21 03:19:10|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1650511200000|2022-04-21 03:20:00|957.35|946.55|957.35|946.55|957.35|946.55|957.35|946.55|1
1650511220000|2022-04-21 03:20:20|957.32|946.52|957.4|946.6|957.4|946.6|957.32|946.52|2
1650511230000|2022-04-21 03:20:30|957.35|946.55|957.35|946.55|957.35|946.55|957.35|946.55|1
1650511260000|2022-04-21 03:21:00|957.55|946.75|957.55|946.75|957.55|946.75|957.55|946.75|1
1650511280000|2022-04-21 03:21:20|957.45|946.65|957.45|946.65|957.45|946.65|957.45|946.65|1
1650511320000|2022-04-21 03:22:00|957.15|946.35|956.9|946.1|957.15|946.35|956.9|946.1|2
1650511330000|2022-04-21 03:22:10|956.8|946|956.8|946|956.8|946|956.8|946|1
1650511340000|2022-04-21 03:22:20|956.3|945.5|955.9|945.1|956.3|945.5|955.9|945.1|2
1650511370000|2022-04-21 03:22:50|955.74|944.94|955.72|944.92|955.74|944.94|955.72|944.92|2
1650511380000|2022-04-21 03:23:00|955.6|944.8|955|944.2|955.6|944.8|955|944.2|3
1650511390000|2022-04-21 03:23:10|954.95|944.15|955.83|945.03|955.83|945.03|954.95|944.15|6
1650511400000|2022-04-21 03:23:20|955.93|945.13|956.53|945.73|956.75|945.95|955.93|945.13|5
1650511410000|2022-04-21 03:23:30|956.25|945.45|956.03|945.23|956.25|945.45|956.03|945.23|2
1650511420000|2022-04-21 03:23:40|955.9|945.1|955.79|944.99|955.9|945.1|955.79|944.99|2
1650511430000|2022-04-21 03:23:50|955.62|944.82|955.62|944.82|955.62|944.82|955.62|944.82|1
1650511440000|2022-04-21 03:24:00|955.56|944.76|955.45|944.65|955.56|944.76|955.45|944.65|2
1650511450000|2022-04-21 03:24:10|955.29|944.49|955.29|944.49|955.29|944.49|955.29|944.49|1
1650511460000|2022-04-21 03:24:20|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650511470000|2022-04-21 03:24:30|954.65|943.85|954.65|943.85|954.65|943.85|954.25|943.45|5
1650511480000|2022-04-21 03:24:40|954.66|943.86|954.9|944.1|954.9|944.1|954.66|943.86|2
1650511490000|2022-04-21 03:24:50|955.03|944.23|955.03|944.23|955.03|944.23|955.03|944.23|1
1650511500000|2022-04-21 03:25:00|955.5|944.7|955.19|944.39|955.53|944.73|955.18|944.38|4
1650511520000|2022-04-21 03:25:20|955.53|944.73|956.9|946.1|956.9|946.1|955.53|944.73|4
1650511530000|2022-04-21 03:25:30|956.6|945.8|956.1|945.3|956.6|945.8|956.1|945.3|2
1650511540000|2022-04-21 03:25:40|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650511550000|2022-04-21 03:25:50|955.72|944.92|955.72|944.92|955.72|944.92|955.72|944.92|1
1650511560000|2022-04-21 03:26:00|955.27|944.47|955.53|944.73|955.53|944.73|955.27|944.47|2
1650511570000|2022-04-21 03:26:10|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650511590000|2022-04-21 03:26:30|955.62|944.82|955.62|944.82|955.62|944.82|955.62|944.82|1
1650511610000|2022-04-21 03:26:50|955.75|944.95|955.75|944.95|955.75|944.95|955.75|944.95|1
1650511620000|2022-04-21 03:27:00|955.4|944.6|955.85|945.05|955.85|945.05|954.9|944.1|5
1650511630000|2022-04-21 03:27:10|955.78|944.98|955.9|945.1|955.9|945.1|955.65|944.85|3
1650511640000|2022-04-21 03:27:20|955.65|944.85|954.9|944.1|955.65|944.85|954.9|944.1|3
1650511710000|2022-04-21 03:28:30|954.95|944.15|954.95|944.15|954.95|944.15|954.95|944.15|1
1650511720000|2022-04-21 03:28:40|955.4|944.6|955.4|944.6|955.4|944.6|955.4|944.6|1
1650511730000|2022-04-21 03:28:50|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650511740000|2022-04-21 03:29:00|955.72|944.92|955.8|945|955.8|945|955.4|944.6|3
1650511770000|2022-04-21 03:29:30|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650511800000|2022-04-21 03:30:00|955.95|945.15|955.95|945.15|955.95|945.15|955.95|945.15|1
1650511820000|2022-04-21 03:30:20|956|945.2|956|945.2|956|945.2|956|945.2|1
1650511850000|2022-04-21 03:30:50|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650511880000|2022-04-21 03:31:20|955.76|944.96|955.4|944.6|955.9|945.1|955.32|944.52|6
1650511890000|2022-04-21 03:31:30|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650511920000|2022-04-21 03:32:00|955|944.2|955|944.2|955|944.2|955|944.2|1
1650511930000|2022-04-21 03:32:10|954.95|944.15|954.95|944.15|954.95|944.15|954.95|944.15|1
1650511990000|2022-04-21 03:33:10|955|944.2|955|944.2|955|944.2|955|944.2|1
1650512000000|2022-04-21 03:33:20|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650512040000|2022-04-21 03:34:00|954.66|943.86|954.66|943.86|954.66|943.86|954.66|943.86|1
1650512090000|2022-04-21 03:34:50|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650512100000|2022-04-21 03:35:00|955.4|944.6|955.05|944.25|955.4|944.6|955.05|944.25|2
1650512110000|2022-04-21 03:35:10|955.55|944.75|955.95|945.15|955.95|945.15|955.55|944.75|2
1650512120000|2022-04-21 03:35:20|956|945.2|956|945.2|956|945.2|956|945.2|1
1650512130000|2022-04-21 03:35:30|955.95|945.15|955.95|945.15|955.95|945.15|955.95|945.15|1
1650512150000|2022-04-21 03:35:50|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650512160000|2022-04-21 03:36:00|956.3|945.5|956.3|945.5|956.3|945.5|956.3|945.5|1
1650512170000|2022-04-21 03:36:10|956.1|945.3|956|945.2|956.1|945.3|956|945.2|2
1650512190000|2022-04-21 03:36:30|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650512230000|2022-04-21 03:37:10|956.15|945.35|956.41|945.61|956.41|945.61|956.15|945.35|2
1650512240000|2022-04-21 03:37:20|956.51|945.71|956.51|945.71|956.51|945.71|956.51|945.71|1
1650512260000|2022-04-21 03:37:40|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1650512410000|2022-04-21 03:40:10|956.66|945.86|956.66|945.86|956.66|945.86|956.66|945.86|1
1650512420000|2022-04-21 03:40:20|956.51|945.71|955.9|945.1|956.51|945.71|955.9|945.1|3
1650512460000|2022-04-21 03:41:00|956.4|945.6|956.62|945.82|956.62|945.82|956.4|945.6|3
1650512470000|2022-04-21 03:41:10|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1650512480000|2022-04-21 03:41:20|956.76|945.96|956.9|946.1|956.9|946.1|956.76|945.96|4
1650512490000|2022-04-21 03:41:30|956.45|945.65|956.45|945.65|956.45|945.65|956.45|945.65|1
1650512500000|2022-04-21 03:41:40|956.4|945.6|955.9|945.1|956.4|945.6|955.9|945.1|2
1650512510000|2022-04-21 03:41:50|955.62|944.82|955.4|944.6|955.62|944.82|955.12|944.32|4
1650512520000|2022-04-21 03:42:00|954.9|944.1|954.9|944.1|954.9|944.1|954.9|944.1|1
1650512570000|2022-04-21 03:42:50|955.15|944.35|955.02|944.22|955.45|944.65|955.02|944.22|9
1650512580000|2022-04-21 03:43:00|955.12|944.32|955.12|944.32|955.12|944.32|955.12|944.32|1
1650512590000|2022-04-21 03:43:10|955.02|944.22|955.47|944.67|955.47|944.67|954.97|944.17|4
1650512600000|2022-04-21 03:43:20|955.9|945.1|955.6|944.8|955.9|945.1|955.6|944.8|2
1650512610000|2022-04-21 03:43:30|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650512640000|2022-04-21 03:44:00|955.45|944.65|955.45|944.65|955.45|944.65|955.45|944.65|1
1650512670000|2022-04-21 03:44:30|955.55|944.75|955.9|945.1|955.9|945.1|955.5|944.7|3
1650512690000|2022-04-21 03:44:50|955.8|945|955.8|945|955.8|945|955.8|945|1
1650512740000|2022-04-21 03:45:40|955.63|944.83|955.63|944.83|955.63|944.83|955.63|944.83|1
1650512750000|2022-04-21 03:45:50|955.8|945|955.8|945|955.8|945|955.63|944.83|3
1650512760000|2022-04-21 03:46:00|955.5|944.7|955.5|944.7|955.5|944.7|955.5|944.7|1
1650512810000|2022-04-21 03:46:50|955.6|944.8|955.6|944.8|955.6|944.8|955.6|944.8|1
1650512840000|2022-04-21 03:47:20|955.65|944.85|955.65|944.85|955.65|944.85|955.65|944.85|1
1650512860000|2022-04-21 03:47:40|955.6|944.8|955.6|944.8|955.6|944.8|955.6|944.8|1
1650512870000|2022-04-21 03:47:50|955.65|944.85|955.65|944.85|955.65|944.85|955.65|944.85|1
1650512890000|2022-04-21 03:48:10|955.6|944.8|955.4|944.6|955.6|944.8|955.4|944.6|2
1650512900000|2022-04-21 03:48:20|955.85|945.05|955.85|945.05|955.85|945.05|955.85|945.05|1
1650512930000|2022-04-21 03:48:50|955.9|945.1|956.3|945.5|956.3|945.5|955.9|945.1|2
1650512940000|2022-04-21 03:49:00|956.25|945.45|956.4|945.6|956.4|945.6|956.25|945.45|2
1650512960000|2022-04-21 03:49:20|956.25|945.45|956.25|945.45|956.25|945.45|956.25|945.45|1
1650512980000|2022-04-21 03:49:40|956.4|945.6|956.4|945.6|956.4|945.6|956.4|945.6|1
1650513000000|2022-04-21 03:50:00|956.85|946.05|956.85|946.05|956.85|946.05|956.85|946.05|1
1650513010000|2022-04-21 03:50:10|956.45|945.65|956|945.2|956.45|945.65|956|945.2|2
1650513040000|2022-04-21 03:50:40|956.9|946.1|956.7|945.9|956.9|946.1|956.63|945.83|5
1650513050000|2022-04-21 03:50:50|956.2|945.4|956.2|945.4|956.2|945.4|956.2|945.4|1
1650513060000|2022-04-21 03:51:00|955.9|945.1|956.4|945.6|956.4|945.6|955.9|945.1|3
1650513070000|2022-04-21 03:51:10|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1650513130000|2022-04-21 03:52:10|956.78|945.98|956.9|946.1|956.9|946.1|956.28|945.48|3
1650513140000|2022-04-21 03:52:20|956.4|945.6|956.4|945.6|956.4|945.6|956.4|945.6|1
1650513150000|2022-04-21 03:52:30|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650513190000|2022-04-21 03:53:10|955.88|945.08|955.88|945.08|955.88|945.08|955.88|945.08|1
1650513210000|2022-04-21 03:53:30|955.8|945|955.8|945|955.8|945|955.8|945|1
1650513280000|2022-04-21 03:54:40|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650513350000|2022-04-21 03:55:50|956.24|945.44|956.24|945.44|956.24|945.44|956.24|945.44|1
1650513360000|2022-04-21 03:56:00|956.74|945.94|956.74|945.94|956.74|945.94|956.55|945.75|4
1650513380000|2022-04-21 03:56:20|956.5|945.7|956.5|945.7|956.5|945.7|956.5|945.7|1
1650513390000|2022-04-21 03:56:30|956.74|945.94|955.85|945.05|956.74|945.94|955.85|945.05|6
1650513420000|2022-04-21 03:57:00|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650513450000|2022-04-21 03:57:30|956.04|945.24|956.04|945.24|956.04|945.24|956.04|945.24|1
1650513460000|2022-04-21 03:57:40|956.54|945.74|956.54|945.74|956.54|945.74|956.54|945.74|1
1650513470000|2022-04-21 03:57:50|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1650513500000|2022-04-21 03:58:20|957.25|946.45|957.25|946.45|957.25|946.45|957.25|946.45|1
1650513540000|2022-04-21 03:59:00|957.4|946.6|957.4|946.6|957.4|946.6|957.4|946.6|1
1650513580000|2022-04-21 03:59:40|957.48|946.68|957.48|946.68|957.48|946.68|957.48|946.68|1
1650513590000|2022-04-21 03:59:50|957.85|947.05|958.55|947.75|958.55|947.75|957.85|947.05|3
1650513600000|2022-04-21 04:00:00|958.6|947.8|959.9|949.1|959.9|949.1|958.6|947.8|6
1650513610000|2022-04-21 04:00:10|959.78|948.98|959.78|948.98|959.78|948.98|959.78|948.98|1
1650513620000|2022-04-21 04:00:20|959.85|949.05|959.78|948.98|959.85|949.05|959.78|948.98|2
1650513630000|2022-04-21 04:00:30|959.88|949.08|959.78|948.98|959.88|949.08|959.78|948.98|2
1650513640000|2022-04-21 04:00:40|959.9|949.1|960.65|949.85|960.65|949.85|959.9|949.1|6
1650513670000|2022-04-21 04:01:10|960.75|949.95|960.7|949.9|960.75|949.95|960.7|949.9|2
1650513680000|2022-04-21 04:01:20|960.9|950.1|960.96|950.16|960.96|950.16|960.9|950.1|4
1650513690000|2022-04-21 04:01:30|960.9|950.1|960.97|950.17|960.97|950.17|960.9|950.1|2
1650513700000|2022-04-21 04:01:40|961.15|950.35|961.05|950.25|961.22|950.42|961.05|950.25|3
1650513710000|2022-04-21 04:01:50|961.12|950.32|961.12|950.32|961.12|950.32|961.12|950.32|1
1650513720000|2022-04-21 04:02:00|961.1|950.3|961.17|950.37|961.17|950.37|961.1|950.3|2
1650513730000|2022-04-21 04:02:10|961.23|950.43|961.17|950.37|961.23|950.43|961.17|950.37|2
1650513740000|2022-04-21 04:02:20|961.22|950.42|961.15|950.35|961.22|950.42|961.15|950.35|2
1650513750000|2022-04-21 04:02:30|961.22|950.42|960.97|950.17|961.22|950.42|960.97|950.17|2
1650513760000|2022-04-21 04:02:40|961|950.2|961.08|950.28|961.18|950.38|960.9|950.1|6
1650513770000|2022-04-21 04:02:50|961.38|950.58|960.97|950.17|961.38|950.58|960.9|950.1|4
1650513780000|2022-04-21 04:03:00|961.22|950.42|961.43|950.63|961.43|950.63|960.97|950.17|5
1650513790000|2022-04-21 04:03:10|961.03|950.23|961.03|950.23|961.03|950.23|961.03|950.23|1
1650513800000|2022-04-21 04:03:20|961.28|950.48|961.09|950.29|961.28|950.48|961.09|950.29|3
1650513810000|2022-04-21 04:03:30|960.9|950.1|960.9|950.1|960.9|950.1|960.9|950.1|1
1650513820000|2022-04-21 04:03:40|960.4|949.6|960.4|949.6|960.4|949.6|960.15|949.35|3
1650513830000|2022-04-21 04:03:50|960.26|949.46|959.4|948.6|960.4|949.6|959.4|948.6|7
1650513840000|2022-04-21 04:04:00|959.31|948.51|958.9|948.1|959.31|948.51|958.9|948.1|3
1650513940000|2022-04-21 04:05:40|958.77|947.97|957.9|947.1|958.77|947.97|957.9|947.1|4
1650514080000|2022-04-21 04:08:00|957.93|947.13|957.94|947.14|957.94|947.14|957.93|947.13|2
1650514090000|2022-04-21 04:08:10|957.99|947.19|957.99|947.19|957.99|947.19|957.99|947.19|1
1650514110000|2022-04-21 04:08:30|958.9|948.1|958.9|948.1|958.9|948.1|958.55|947.75|3
1650514160000|2022-04-21 04:09:20|958.8|948|958.9|948.1|958.9|948.1|958.8|948|2
1650514230000|2022-04-21 04:10:30|958.98|948.18|958.98|948.18|958.98|948.18|958.98|948.18|1
1650514250000|2022-04-21 04:10:50|958.9|948.1|959.38|948.58|959.38|948.58|958.9|948.1|3
1650514260000|2022-04-21 04:11:00|959.65|948.85|959.65|948.85|959.65|948.85|959.65|948.85|1
1650514270000|2022-04-21 04:11:10|959.6|948.8|959.6|948.8|959.6|948.8|959.6|948.8|1
1650514280000|2022-04-21 04:11:20|959.8|949|960.9|950.1|960.9|950.1|959.8|949|5
1650514330000|2022-04-21 04:12:10|961.08|950.28|961.17|950.37|961.28|950.48|961.08|950.28|3
1650514340000|2022-04-21 04:12:20|961.65|950.85|962.63|951.83|962.63|951.83|961.65|950.85|5
1650514360000|2022-04-21 04:12:40|962.68|951.88|962.68|951.88|962.68|951.88|962.68|951.88|1
1650514370000|2022-04-21 04:12:50|962.7|951.9|962.68|951.88|962.7|951.9|962.68|951.88|2
1650514380000|2022-04-21 04:13:00|962.7|951.9|962.7|951.9|962.7|951.9|962.7|951.9|1
1650514390000|2022-04-21 04:13:10|962.68|951.88|962.68|951.88|962.68|951.88|962.68|951.88|1
1650514400000|2022-04-21 04:13:20|962.43|951.63|961.9|951.1|962.43|951.63|961.9|951.1|3
1650514410000|2022-04-21 04:13:30|961.95|951.15|961.95|951.15|961.95|951.15|961.95|951.15|1
1650514420000|2022-04-21 04:13:40|962|951.2|962|951.2|962|951.2|962|951.2|1
1650514430000|2022-04-21 04:13:50|962.18|951.38|962.68|951.88|962.68|951.88|962.18|951.38|4
1650514440000|2022-04-21 04:14:00|962.51|951.71|962.58|951.78|962.58|951.78|962.51|951.71|2
1650514450000|2022-04-21 04:14:10|962.63|951.83|962.5|951.7|962.63|951.83|962.18|951.38|5
1650514460000|2022-04-21 04:14:20|962.63|951.83|962.63|951.83|962.63|951.83|962.63|951.83|1
1650514480000|2022-04-21 04:14:40|962.18|951.38|961.9|951.1|962.24|951.44|961.9|951.1|3
1650514490000|2022-04-21 04:14:50|962.14|951.34|962.38|951.58|962.38|951.58|962.14|951.34|2
1650514510000|2022-04-21 04:15:10|962.7|951.9|963.42|952.62|963.42|952.62|962.7|951.9|4
1650514520000|2022-04-21 04:15:20|963.06|952.26|962.9|952.1|963.37|952.57|962.9|952.1|5
1650514530000|2022-04-21 04:15:30|962.78|951.98|961.9|951.1|962.9|952.1|961.9|951.1|4
1650514560000|2022-04-21 04:16:00|961.8|951|961.75|950.95|961.8|951|961.52|950.72|7
1650514570000|2022-04-21 04:16:10|961.3|950.5|961.3|950.5|961.3|950.5|961.3|950.5|1
1650514580000|2022-04-21 04:16:20|961.2|950.4|959.9|949.1|961.2|950.4|959.9|949.1|6
1650514600000|2022-04-21 04:16:40|960.15|949.35|960.9|950.1|960.9|950.1|960.15|949.35|3
1650514700000|2022-04-21 04:18:20|960.8|950|960.4|949.6|960.8|950|960.4|949.6|3
1650514720000|2022-04-21 04:18:40|959.9|949.1|959.9|949.1|959.9|949.1|959.9|949.1|1
1650514750000|2022-04-21 04:19:10|959.54|948.74|959|948.2|959.62|948.82|959|948.2|4
1650514770000|2022-04-21 04:19:30|959.4|948.6|959.85|949.05|959.85|949.05|959.4|948.6|2
1650514780000|2022-04-21 04:19:40|959.3|948.5|959.75|948.95|959.75|948.95|959.3|948.5|2
1650514800000|2022-04-21 04:20:00|959.9|949.1|959.9|949.1|959.9|949.1|959.9|949.1|1
1650514830000|2022-04-21 04:20:30|959.85|949.05|959.85|949.05|959.85|949.05|959.85|949.05|1
1650514840000|2022-04-21 04:20:40|959.51|948.71|959.5|948.7|959.51|948.71|959.5|948.7|2
1650514850000|2022-04-21 04:20:50|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1650514860000|2022-04-21 04:21:00|959.3|948.5|959.5|948.7|959.5|948.7|959.3|948.5|2
1650514870000|2022-04-21 04:21:10|959.9|949.1|959.9|949.1|959.9|949.1|959.9|949.1|1
1650514900000|2022-04-21 04:21:40|959.6|948.8|959.9|949.1|959.9|949.1|959.5|948.7|3
1650514910000|2022-04-21 04:21:50|959.75|948.95|959.75|948.95|959.75|948.95|959.75|948.95|1
1650514950000|2022-04-21 04:22:30|959.25|948.45|958.9|948.1|959.25|948.45|958.9|948.1|4
1650514970000|2022-04-21 04:22:50|958.8|948|958.8|948|958.8|948|958.8|948|1
1650514980000|2022-04-21 04:23:00|958.75|947.95|958.4|947.6|958.75|947.95|958.4|947.6|3
1650515000000|2022-04-21 04:23:20|958.61|947.81|958.62|947.82|958.62|947.82|958.61|947.81|2
1650515020000|2022-04-21 04:23:40|958.9|948.1|959.9|949.1|959.9|949.1|958.9|948.1|5
1650515050000|2022-04-21 04:24:10|959.4|948.6|959.4|948.6|959.4|948.6|959.4|948.6|1
1650515070000|2022-04-21 04:24:30|959.8|949|959.8|949|960.4|949.6|959.8|949|7
1650515080000|2022-04-21 04:24:40|959.3|948.5|959.85|949.05|959.85|949.05|958.9|948.1|4
1650515090000|2022-04-21 04:24:50|959.4|948.6|958.9|948.1|959.4|948.6|958.7|947.9|5
1650515100000|2022-04-21 04:25:00|959.4|948.6|958.9|948.1|959.49|948.69|958.9|948.1|5
1650515120000|2022-04-21 04:25:20|958.5|947.7|958|947.2|958.5|947.7|958|947.2|2
1650515130000|2022-04-21 04:25:30|958.75|947.95|958.57|947.77|958.9|948.1|958.57|947.77|5
1650515140000|2022-04-21 04:25:40|958.07|947.27|958.07|947.27|958.07|947.27|958.07|947.27|1
1650515160000|2022-04-21 04:26:00|958.57|947.77|958.57|947.77|958.57|947.77|958.57|947.77|1
1650515170000|2022-04-21 04:26:10|958.74|947.94|958.74|947.94|958.75|947.95|958.74|947.94|7
1650515180000|2022-04-21 04:26:20|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1650515210000|2022-04-21 04:26:50|959.4|948.6|959.4|948.6|959.4|948.6|959.4|948.6|1
1650515220000|2022-04-21 04:27:00|959.75|948.95|960.02|949.22|960.52|949.72|959.25|948.45|7
1650515230000|2022-04-21 04:27:10|959.94|949.14|959.9|949.1|959.94|949.14|959.9|949.1|2
1650515250000|2022-04-21 04:27:30|959.61|948.81|959.11|948.31|959.61|948.81|959.11|948.31|2
1650515260000|2022-04-21 04:27:40|959|948.2|959|948.2|959|948.2|959|948.2|1
1650515270000|2022-04-21 04:27:50|958.35|947.55|958.9|948.1|958.9|948.1|958.35|947.55|5
1650515280000|2022-04-21 04:28:00|958.45|947.65|958.45|947.65|958.45|947.65|958.45|947.65|1
1650515290000|2022-04-21 04:28:10|958.35|947.55|958.35|947.55|958.35|947.55|958.35|947.55|1
1650515300000|2022-04-21 04:28:20|958.4|947.6|958.9|948.1|958.9|948.1|958.4|947.6|2
1650515320000|2022-04-21 04:28:40|959.4|948.6|959.4|948.6|959.4|948.6|958.9|948.1|3
1650515340000|2022-04-21 04:29:00|959|948.2|959|948.2|959|948.2|959|948.2|1
1650515350000|2022-04-21 04:29:10|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1650515400000|2022-04-21 04:30:00|959|948.2|959|948.2|959|948.2|959|948.2|1
1650515410000|2022-04-21 04:30:10|959.4|948.6|957.9|947.1|959.5|948.7|957.9|947.1|13
1650515420000|2022-04-21 04:30:20|958.3|947.5|958.75|947.95|958.75|947.95|958.3|947.5|9
1650515430000|2022-04-21 04:30:30|958.5|947.7|957.95|947.15|958.51|947.71|957.95|947.15|7
1650515440000|2022-04-21 04:30:40|958.4|947.6|958.4|947.6|958.4|947.6|958.4|947.6|1
1650515450000|2022-04-21 04:30:50|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1650515460000|2022-04-21 04:31:00|959.15|948.35|959.6|948.8|959.6|948.8|958.9|948.1|9
1650515470000|2022-04-21 04:31:10|959.61|948.81|960.29|949.49|960.9|950.1|959.6|948.8|16
1650515480000|2022-04-21 04:31:20|959.9|949.1|959.9|949.1|959.9|949.1|959.9|949.1|1
1650515490000|2022-04-21 04:31:30|959.79|948.99|959.79|948.99|959.79|948.99|959.79|948.99|1
1650515500000|2022-04-21 04:31:40|959.71|948.91|959.68|948.88|959.71|948.91|959.15|948.35|6
1650515510000|2022-04-21 04:31:50|959.9|949.1|959.18|948.38|959.9|949.1|959.18|948.38|4
1650515520000|2022-04-21 04:32:00|959.23|948.43|959.9|949.1|960.52|949.72|959.23|948.43|9
1650515530000|2022-04-21 04:32:10|959.79|948.99|959.8|949|959.8|949|959.23|948.43|4
1650515540000|2022-04-21 04:32:20|959.9|949.1|959.9|949.1|960.2|949.4|959.9|949.1|3
1650515600000|2022-04-21 04:33:20|959.77|948.97|959.4|948.6|959.77|948.97|959.4|948.6|3
1650515610000|2022-04-21 04:33:30|958.9|948.1|958.79|947.99|958.9|948.1|958.79|947.99|2
1650515620000|2022-04-21 04:33:40|958.69|947.89|958.69|947.89|958.69|947.89|958.69|947.89|1
1650515630000|2022-04-21 04:33:50|958.19|947.39|958.19|947.39|958.19|947.39|958.19|947.39|1
1650515640000|2022-04-21 04:34:00|958|947.2|958|947.2|958|947.2|958|947.2|1
1650515650000|2022-04-21 04:34:10|957.95|947.15|957.95|947.15|957.95|947.15|957.95|947.15|1
1650515660000|2022-04-21 04:34:20|957.9|947.1|957.85|947.05|957.9|947.1|957.85|947.05|2
1650515670000|2022-04-21 04:34:30|957.8|947|957.9|947.1|957.9|947.1|957.8|947|5
1650515680000|2022-04-21 04:34:40|957.45|946.65|957.45|946.65|957.45|946.65|957.45|946.65|1
1650515690000|2022-04-21 04:34:50|957.9|947.1|956.9|946.1|957.9|947.1|956.9|946.1|5
1650515700000|2022-04-21 04:35:00|956.75|945.95|956.95|946.15|957.6|946.8|956.75|945.95|5
1650515710000|2022-04-21 04:35:10|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1650515730000|2022-04-21 04:35:30|956.52|945.72|956.4|945.6|956.52|945.72|956.4|945.6|2
1650515740000|2022-04-21 04:35:40|956.75|945.95|956.75|945.95|956.75|945.95|956.75|945.95|1
1650515750000|2022-04-21 04:35:50|956.4|945.6|955.95|945.15|956.4|945.6|955.95|945.15|2
1650515760000|2022-04-21 04:36:00|956.3|945.5|956.75|945.95|956.75|945.95|956.3|945.5|2
1650515800000|2022-04-21 04:36:40|956.85|946.05|956.85|946.05|956.85|946.05|956.85|946.05|1
1650515840000|2022-04-21 04:37:20|956.7|945.9|956.7|945.9|956.7|945.9|956.7|945.9|1
1650515850000|2022-04-21 04:37:30|956.75|945.95|955.85|945.05|956.75|945.95|955.85|945.05|5
1650515860000|2022-04-21 04:37:40|955.65|944.85|955.02|944.22|955.65|944.85|955.02|944.22|5
1650515870000|2022-04-21 04:37:50|954.97|944.17|955.57|944.77|955.57|944.77|954.9|944.1|9
1650515880000|2022-04-21 04:38:00|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650515900000|2022-04-21 04:38:20|956.47|945.67|956.65|945.85|956.65|945.85|955.9|945.1|6
1650515910000|2022-04-21 04:38:30|956.4|945.6|956.3|945.5|956.4|945.6|956.28|945.48|15
1650515920000|2022-04-21 04:38:40|956.28|945.48|955.9|945.1|956.28|945.48|955.9|945.1|2
1650515950000|2022-04-21 04:39:10|956.4|945.6|956.3|945.5|956.4|945.6|956.3|945.5|6
1650515960000|2022-04-21 04:39:20|956.4|945.6|956.4|945.6|956.4|945.6|956.4|945.6|1
1650516010000|2022-04-21 04:40:10|956.85|946.05|956.85|946.05|956.85|946.05|956.85|946.05|1
1650516020000|2022-04-21 04:40:20|956.4|945.6|956.4|945.6|956.4|945.6|956.4|945.6|1
1650516030000|2022-04-21 04:40:30|956.45|945.65|956.85|946.05|956.85|946.05|956.45|945.65|2
1650516040000|2022-04-21 04:40:40|956.4|945.6|955.9|945.1|956.4|945.6|955.9|945.1|2
1650516070000|2022-04-21 04:41:10|956.14|945.34|956.05|945.25|956.14|945.34|956.05|945.25|2
1650516080000|2022-04-21 04:41:20|955.9|945.1|955.76|944.96|955.9|945.1|955.57|944.77|5
1650516090000|2022-04-21 04:41:30|955.9|945.1|955.9|945.1|955.9|945.1|955.76|944.96|4
1650516110000|2022-04-21 04:41:50|955.8|945|955.56|944.76|955.8|945|955.56|944.76|2
1650516120000|2022-04-21 04:42:00|955.32|944.52|955.57|944.77|955.57|944.77|955.32|944.52|3
1650516130000|2022-04-21 04:42:10|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650516140000|2022-04-21 04:42:20|956.05|945.25|955.9|945.1|956.4|945.6|955.9|945.1|6
1650516170000|2022-04-21 04:42:50|956.28|945.48|956.28|945.48|956.28|945.48|956.28|945.48|1
1650516180000|2022-04-21 04:43:00|956.5|945.7|956.85|946.05|956.85|946.05|956.5|945.7|3
1650516190000|2022-04-21 04:43:10|956.4|945.6|956.4|945.6|956.4|945.6|956.4|945.6|1
1650516240000|2022-04-21 04:44:00|956.03|945.23|955.9|945.1|956.03|945.23|955.9|945.1|2
1650516250000|2022-04-21 04:44:10|956.1|945.3|955.9|945.1|956.1|945.3|955.9|945.1|2
1650516260000|2022-04-21 04:44:20|956|945.2|956.5|945.7|956.5|945.7|956|945.2|2
1650516280000|2022-04-21 04:44:40|956.71|945.91|956.71|945.91|956.71|945.91|956.71|945.91|1
1650516300000|2022-04-21 04:45:00|956.55|945.75|956.55|945.75|956.55|945.75|956.55|945.75|1
1650516310000|2022-04-21 04:45:10|956.6|945.8|956.51|945.71|956.6|945.8|956.51|945.71|2
1650516330000|2022-04-21 04:45:30|956.01|945.21|956.01|945.21|956.01|945.21|956.01|945.21|1
1650516360000|2022-04-21 04:46:00|955.9|945.1|955.86|945.06|955.9|945.1|955.86|945.06|2
1650516370000|2022-04-21 04:46:10|955.75|944.95|955.75|944.95|955.75|944.95|955.75|944.95|1
1650516390000|2022-04-21 04:46:30|955.67|944.87|955.67|944.87|955.67|944.87|955.67|944.87|1
1650516420000|2022-04-21 04:47:00|955.57|944.77|955.57|944.77|955.57|944.77|955.57|944.77|1
1650516430000|2022-04-21 04:47:10|955.33|944.53|955.48|944.68|955.48|944.68|955.29|944.49|4
1650516440000|2022-04-21 04:47:20|955.26|944.46|955.36|944.56|955.48|944.68|955.26|944.46|4
1650516450000|2022-04-21 04:47:30|955.28|944.48|955.21|944.41|955.28|944.48|955.21|944.41|2
1650516460000|2022-04-21 04:47:40|955|944.2|955|944.2|955|944.2|955|944.2|1
1650516480000|2022-04-21 04:48:00|955.21|944.41|955.23|944.43|955.23|944.43|955.21|944.41|2
1650516510000|2022-04-21 04:48:30|955.6|944.8|955.6|944.8|955.6|944.8|955.6|944.8|1
1650516540000|2022-04-21 04:49:00|955.5|944.7|955.5|944.7|955.5|944.7|955.5|944.7|1
1650516570000|2022-04-21 04:49:30|955.55|944.75|955.38|944.58|955.55|944.75|955.38|944.58|3
1650516600000|2022-04-21 04:50:00|955.32|944.52|955.42|944.62|955.42|944.62|955.32|944.52|5
1650516620000|2022-04-21 04:50:20|955.41|944.61|955.44|944.64|955.44|944.64|955.41|944.61|2
1650516630000|2022-04-21 04:50:30|955.65|944.85|955.65|944.85|955.65|944.85|955.65|944.85|1
1650516680000|2022-04-21 04:51:20|955.7|944.9|955.7|944.9|955.7|944.9|955.7|944.9|1
1650516710000|2022-04-21 04:51:50|955.69|944.89|955.47|944.67|955.69|944.89|955.47|944.67|3
1650516720000|2022-04-21 04:52:00|955.42|944.62|955.42|944.62|955.42|944.62|955.42|944.62|1
1650516760000|2022-04-21 04:52:40|955.4|944.6|955.36|944.56|955.41|944.61|955.36|944.56|3
1650516770000|2022-04-21 04:52:50|955.1|944.3|955.1|944.3|955.1|944.3|955.1|944.3|1
1650516780000|2022-04-21 04:53:00|955.15|944.35|955.13|944.33|955.15|944.35|955.13|944.33|2
1650516800000|2022-04-21 04:53:20|955.08|944.28|955.01|944.21|955.08|944.28|955.01|944.21|3
1650516810000|2022-04-21 04:53:30|955.02|944.22|955.17|944.37|955.17|944.37|954.97|944.17|3
1650516830000|2022-04-21 04:53:50|954.82|944.02|954.82|944.02|954.82|944.02|954.82|944.02|1
1650516840000|2022-04-21 04:54:00|954.88|944.08|954.73|943.93|954.88|944.08|954.42|943.62|5
1650516850000|2022-04-21 04:54:10|954.82|944.02|954.82|944.02|954.82|944.02|954.82|944.02|1
1650516860000|2022-04-21 04:54:20|955.01|944.21|955.01|944.21|955.01|944.21|955.01|944.21|1
1650516890000|2022-04-21 04:54:50|955.06|944.26|955.06|944.26|955.06|944.26|955.06|944.26|1
1650516930000|2022-04-21 04:55:30|955.11|944.31|955.11|944.31|955.11|944.31|955.11|944.31|1
1650516950000|2022-04-21 04:55:50|955.56|944.76|955.67|944.87|955.67|944.87|955.56|944.76|2
1650516960000|2022-04-21 04:56:00|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650516980000|2022-04-21 04:56:20|955.85|945.05|955.85|945.05|955.85|945.05|955.85|945.05|1
1650516990000|2022-04-21 04:56:30|955.57|944.77|955.57|944.77|955.58|944.78|955.57|944.77|5
1650517000000|2022-04-21 04:56:40|955.17|944.37|955.07|944.27|955.17|944.37|955.07|944.27|2
1650517010000|2022-04-21 04:56:50|955.21|944.41|955.66|944.86|955.66|944.86|955.21|944.41|2
1650517020000|2022-04-21 04:57:00|955.9|945.1|956.9|946.1|956.9|946.1|955.9|945.1|6
1650517030000|2022-04-21 04:57:10|956.62|945.82|955.9|945.1|956.62|945.82|955.9|945.1|3
1650517060000|2022-04-21 04:57:40|956.1|945.3|956.1|945.3|956.1|945.3|956.1|945.3|1
1650517070000|2022-04-21 04:57:50|956.05|945.25|956.05|945.25|956.05|945.25|956.05|945.25|1
1650517090000|2022-04-21 04:58:10|955.9|945.1|955.9|945.1|955.9|945.1|955.25|944.45|4
1650517110000|2022-04-21 04:58:30|955.95|945.15|955.95|945.15|955.95|945.15|955.95|945.15|1
1650517140000|2022-04-21 04:59:00|956.15|945.35|956.15|945.35|956.15|945.35|956.15|945.35|1
1650517150000|2022-04-21 04:59:10|956.41|945.61|956.54|945.74|956.54|945.74|956.41|945.61|2
1650517160000|2022-04-21 04:59:20|956.42|945.62|956.66|945.86|956.66|945.86|956.42|945.62|4
1650517180000|2022-04-21 04:59:40|956.57|945.77|956.51|945.71|956.57|945.77|956.51|945.71|3
1650517200000|2022-04-21 05:00:00|956.54|945.74|956.54|945.74|956.54|945.74|956.54|945.74|1
1650517210000|2022-04-21 05:00:10|956.64|945.84|956.64|945.84|956.64|945.84|956.64|945.84|1
1650517230000|2022-04-21 05:00:30|956.76|945.96|956.76|945.96|956.76|945.96|956.76|945.96|1
1650517250000|2022-04-21 05:00:50|957.07|946.27|957.07|946.27|957.07|946.27|957.07|946.27|1
1650517260000|2022-04-21 05:01:00|956.97|946.17|956.87|946.07|956.97|946.17|956.7|945.9|4
1650517270000|2022-04-21 05:01:10|956.86|946.06|956.65|945.85|956.86|946.06|956.65|945.85|3
1650517280000|2022-04-21 05:01:20|956.55|945.75|956.55|945.75|956.55|945.75|956.55|945.75|1
1650517300000|2022-04-21 05:01:40|956.3|945.5|956.3|945.5|956.3|945.5|956.3|945.5|1
1650517320000|2022-04-21 05:02:00|956.15|945.35|956.15|945.35|956.15|945.35|956.15|945.35|1
1650517340000|2022-04-21 05:02:20|956.52|945.72|956.52|945.72|956.52|945.72|956.52|945.72|1
1650517360000|2022-04-21 05:02:40|956.71|945.91|956.65|945.85|956.71|945.91|956.65|945.85|2
1650517370000|2022-04-21 05:02:50|956.59|945.79|956.65|945.85|956.65|945.85|956.5|945.7|3
1650517380000|2022-04-21 05:03:00|956.59|945.79|956.65|945.85|956.65|945.85|956.59|945.79|2
1650517390000|2022-04-21 05:03:10|956.68|945.88|956.65|945.85|956.7|945.9|956.65|945.85|3
1650517400000|2022-04-21 05:03:20|956.56|945.76|956.56|945.76|956.56|945.76|956.56|945.76|1
1650517430000|2022-04-21 05:03:50|956.25|945.45|956.25|945.45|956.25|945.45|956.25|945.45|1
1650517440000|2022-04-21 05:04:00|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650517510000|2022-04-21 05:05:10|955.97|945.17|955.97|945.17|955.97|945.17|955.97|945.17|1
1650517550000|2022-04-21 05:05:50|955.96|945.16|956.7|945.9|956.7|945.9|955.96|945.16|2
1650517560000|2022-04-21 05:06:00|956.79|945.99|956.9|946.1|956.9|946.1|956.79|945.99|2
1650517590000|2022-04-21 05:06:30|957.35|946.55|957.35|946.55|957.35|946.55|957.35|946.55|1
1650517600000|2022-04-21 05:06:40|957.1|946.3|957.1|946.3|957.1|946.3|957.1|946.3|1
1650517630000|2022-04-21 05:07:10|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1650517650000|2022-04-21 05:07:30|957.4|946.6|957.85|947.05|957.85|947.05|957.4|946.6|2
1650517660000|2022-04-21 05:07:40|957.4|946.6|957.4|946.6|957.4|946.6|957.4|946.6|1
1650517680000|2022-04-21 05:08:00|957.1|946.3|957.1|946.3|957.1|946.3|957.1|946.3|1
1650517780000|2022-04-21 05:09:40|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1650517790000|2022-04-21 05:09:50|957.3|946.5|957.85|947.05|957.85|947.05|957.3|946.5|4
1650517820000|2022-04-21 05:10:20|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650517920000|2022-04-21 05:12:00|958.15|947.35|958.27|947.47|958.27|947.47|958.15|947.35|2
1650517930000|2022-04-21 05:12:10|958.72|947.92|958.72|947.92|958.72|947.92|958.16|947.36|6
1650517950000|2022-04-21 05:12:30|958.62|947.82|958.72|947.92|958.72|947.92|958.31|947.51|6
1650517970000|2022-04-21 05:12:50|958.4|947.6|958.4|947.6|958.4|947.6|958.4|947.6|1
1650517980000|2022-04-21 05:13:00|958.7|947.9|958.36|947.56|958.7|947.9|958.16|947.36|5
1650517990000|2022-04-21 05:13:10|958.4|947.6|958.4|947.6|958.4|947.6|958.4|947.6|1
1650518020000|2022-04-21 05:13:40|958.5|947.7|958.4|947.6|958.5|947.7|958.4|947.6|2
1650518040000|2022-04-21 05:14:00|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650518100000|2022-04-21 05:15:00|958.4|947.6|958.4|947.6|958.4|947.6|958.4|947.6|1
1650518110000|2022-04-21 05:15:10|958.05|947.25|958.9|948.1|958.9|948.1|958.05|947.25|2
1650518120000|2022-04-21 05:15:20|958.5|947.7|958.9|948.1|958.9|948.1|958.5|947.7|5
1650518130000|2022-04-21 05:15:30|958.4|947.6|958.9|948.1|958.9|948.1|958.4|947.6|4
1650518170000|2022-04-21 05:16:10|958.76|947.96|958.76|947.96|958.76|947.96|958.75|947.95|3
1650518180000|2022-04-21 05:16:20|958.16|947.36|958.56|947.76|958.56|947.76|958.16|947.36|3
1650518200000|2022-04-21 05:16:40|958.85|948.05|958.56|947.76|958.85|948.05|958.56|947.76|3
1650518210000|2022-04-21 05:16:50|958.57|947.77|958.9|948.1|958.9|948.1|958.16|947.36|5
1650518220000|2022-04-21 05:17:00|958.63|947.83|958.63|947.83|958.63|947.83|958.31|947.51|3
1650518240000|2022-04-21 05:17:20|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1650518250000|2022-04-21 05:17:30|958.78|947.98|958.79|947.99|958.79|947.99|958.78|947.98|2
1650518260000|2022-04-21 05:17:40|958.9|948.1|958.9|948.1|958.9|948.1|958.9|948.1|1
1650518270000|2022-04-21 05:17:50|958.79|947.99|958.82|948.02|958.82|948.02|958.5|947.7|3
1650518280000|2022-04-21 05:18:00|958.4|947.6|958.81|948.01|958.9|948.1|958.4|947.6|3
1650518320000|2022-04-21 05:18:40|958.35|947.55|958.75|947.95|958.75|947.95|958.35|947.55|2
1650518330000|2022-04-21 05:18:50|958.69|947.89|958.75|947.95|958.75|947.95|958.69|947.89|3
1650518340000|2022-04-21 05:19:00|958.4|947.6|958.4|947.6|958.4|947.6|958.4|947.6|1
1650518350000|2022-04-21 05:19:10|958.64|947.84|958.64|947.84|958.64|947.84|958.64|947.84|1
1650518390000|2022-04-21 05:19:50|958.65|947.85|958.65|947.85|958.65|947.85|958.65|947.85|1
1650518400000|2022-04-21 05:20:00|958.64|947.84|958.64|947.84|958.64|947.84|958.64|947.84|1
1650518410000|2022-04-21 05:20:10|958.44|947.64|957.9|947.1|958.44|947.64|957.4|946.6|4
1650518430000|2022-04-21 05:20:30|957.52|946.72|957.82|947.02|957.82|947.02|957.51|946.71|7
1650518460000|2022-04-21 05:21:00|957.83|947.03|957.9|947.1|957.9|947.1|957.74|946.94|5
1650518500000|2022-04-21 05:21:40|957.86|947.06|957.86|947.06|957.86|947.06|957.86|947.06|1
1650518510000|2022-04-21 05:21:50|957.9|947.1|957.9|947.1|957.9|947.1|957.9|947.1|1
1650518520000|2022-04-21 05:22:00|957.3|946.5|957.9|947.1|957.9|947.1|957.3|946.5|3
1650518560000|2022-04-21 05:22:40|957.73|946.93|957.9|947.1|957.9|947.1|957.73|946.93|2
1650518580000|2022-04-21 05:23:00|957.3|946.5|957.9|947.1|957.9|947.1|957.3|946.5|2
1650518600000|2022-04-21 05:23:20|957.6|946.8|957.6|946.8|957.6|946.8|957.6|946.8|1
1650518610000|2022-04-21 05:23:30|957.9|947.1|957.75|946.95|957.9|947.1|957.75|946.95|2
1650518620000|2022-04-21 05:23:40|957.4|946.6|956.9|946.1|957.4|946.6|956.75|945.95|7
1650518630000|2022-04-21 05:23:50|956.79|945.99|956.79|945.99|956.79|945.99|956.79|945.99|1
1650518640000|2022-04-21 05:24:00|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1650518650000|2022-04-21 05:24:10|956.85|946.05|956.9|946.1|956.9|946.1|956.8|946|3
1650518670000|2022-04-21 05:24:30|956.83|946.03|956.9|946.1|956.9|946.1|956.83|946.03|2
1650518680000|2022-04-21 05:24:40|956.88|946.08|956.9|946.1|956.9|946.1|956.85|946.05|3
1650518760000|2022-04-21 05:26:00|956.85|946.05|956.85|946.05|956.85|946.05|956.85|946.05|1
1650518780000|2022-04-21 05:26:20|956.9|946.1|956.9|946.1|956.9|946.1|956.9|946.1|1
1650518790000|2022-04-21 05:26:30|956.79|945.99|956.9|946.1|956.9|946.1|956.65|945.85|3
1650518800000|2022-04-21 05:26:40|956.65|945.85|956.9|946.1|956.9|946.1|956.65|945.85|2
1650518810000|2022-04-21 05:26:50|956.55|945.75|956.05|945.25|956.55|945.75|956.05|945.25|2
1650518820000|2022-04-21 05:27:00|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650518910000|2022-04-21 05:28:30|955.66|944.86|955.76|944.96|955.76|944.96|955.65|944.85|3
1650518920000|2022-04-21 05:28:40|955.3|944.5|955.69|944.89|955.9|945.1|955.3|944.5|3
1650518930000|2022-04-21 05:28:50|955.61|944.81|955.25|944.45|955.61|944.81|955.25|944.45|2
1650518940000|2022-04-21 05:29:00|955.65|944.85|955.65|944.85|955.65|944.85|955.31|944.51|3
1650518950000|2022-04-21 05:29:10|955.29|944.49|955.65|944.85|955.69|944.89|955.29|944.49|3
1650518970000|2022-04-21 05:29:30|955.9|945.1|955.9|945.1|955.9|945.1|955.9|945.1|1
1650519020000|2022-04-21 05:30:20|955.76|944.96|955.07|944.27|955.76|944.96|955.07|944.27|7
1650519040000|2022-04-21 05:30:40|955.09|944.29|955.07|944.27|955.09|944.29|955.07|944.27|4
1650519080000|2022-04-21 05:31:20|954.87|944.07|954.94|944.14|954.94|944.14|954.87|944.07|2
1650519090000|2022-04-21 05:31:30|954.2|943.4|954.4|943.6|954.4|943.6|954.2|943.4|2
1650519100000|2022-04-21 05:31:40|954.28|943.48|954.4|943.6|954.4|943.6|954.28|943.48|2
1650519120000|2022-04-21 05:32:00|954.36|943.56|954.45|943.65|954.45|943.65|954.36|943.56|2
1650519130000|2022-04-21 05:32:10|954.4|943.6|953.91|943.11|954.4|943.6|953.91|943.11|2
1650519140000|2022-04-21 05:32:20|953.92|943.12|953.91|943.11|953.92|943.12|953.91|943.11|2
1650519150000|2022-04-21 05:32:30|953.92|943.12|953.92|943.12|953.92|943.12|953.92|943.12|1
1650519180000|2022-04-21 05:33:00|953.91|943.11|953.91|943.11|953.91|943.11|953.91|943.11|1
1650519190000|2022-04-21 05:33:10|953.92|943.12|953.91|943.11|953.92|943.12|953.57|942.77|3
1650519200000|2022-04-21 05:33:20|953.56|942.76|953.91|943.11|953.91|943.11|953.56|942.76|2
1650519240000|2022-04-21 05:34:00|953.92|943.12|953.91|943.11|953.92|943.12|953.91|943.11|2
1650519250000|2022-04-21 05:34:10|953.35|942.55|953.35|942.55|953.35|942.55|953.35|942.55|1
1650519260000|2022-04-21 05:34:20|953.75|942.95|953.92|943.12|953.92|943.12|953.75|942.95|2
1650519320000|2022-04-21 05:35:20|953.97|943.17|953.97|943.17|953.97|943.17|953.97|943.17|1
1650519360000|2022-04-21 05:36:00|953.92|943.12|953.92|943.12|953.92|943.12|953.92|943.12|1
1650519420000|2022-04-21 05:37:00|953.91|943.11|953.8|943|953.92|943.12|953.4|942.6|7
1650519460000|2022-04-21 05:37:40|953.45|942.65|953.8|943|953.8|943|953.45|942.65|3
1650519480000|2022-04-21 05:38:00|953.4|942.6|953.8|943|953.8|943|953.4|942.6|3
1650519490000|2022-04-21 05:38:10|953.9|943.1|953.9|943.1|953.9|943.1|953.9|943.1|1
1650519500000|2022-04-21 05:38:20|953.92|943.12|953.92|943.12|953.92|943.12|953.92|943.12|1
1650519510000|2022-04-21 05:38:30|953.91|943.11|953.91|943.11|953.91|943.11|953.91|943.11|1
1650519520000|2022-04-21 05:38:40|953.3|942.5|953.3|942.5|953.3|942.5|953.3|942.5|1
1650519540000|2022-04-21 05:39:00|953.25|942.45|952.9|942.1|953.25|942.45|952.9|942.1|2
1650519550000|2022-04-21 05:39:10|952.73|941.93|952.33|941.53|952.73|941.93|952.33|941.53|2
1650519560000|2022-04-21 05:39:20|952.26|941.46|951.9|941.1|952.26|941.46|951.9|941.1|2
1650519570000|2022-04-21 05:39:30|951.65|940.85|951.14|940.34|951.73|940.93|951.14|940.34|9
1650519580000|2022-04-21 05:39:40|951.59|940.79|951.4|940.6|951.59|940.79|950.9|940.1|7
1650519590000|2022-04-21 05:39:50|951.3|940.5|951.9|941.1|951.9|941.1|951.3|940.5|3
1650519610000|2022-04-21 05:40:10|952.15|941.35|952.15|941.35|952.15|941.35|952.15|941.35|1
1650519620000|2022-04-21 05:40:20|952.8|942|952.4|941.6|952.8|942|952.4|941.6|2
1650519630000|2022-04-21 05:40:30|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650519700000|2022-04-21 05:41:40|952.28|941.48|952.4|941.6|952.4|941.6|952.28|941.48|4
1650519710000|2022-04-21 05:41:50|952.52|941.72|952.85|942.05|952.85|942.05|952.52|941.72|2
1650519720000|2022-04-21 05:42:00|952.9|942.1|952.9|942.1|952.9|942.1|952.9|942.1|1
1650519760000|2022-04-21 05:42:40|952.65|941.85|952.31|941.51|952.65|941.85|952.31|941.51|4
1650519770000|2022-04-21 05:42:50|952.21|941.41|951.77|940.97|952.21|941.41|951.4|940.6|10
1650519780000|2022-04-21 05:43:00|951.78|940.98|951.64|940.84|951.78|940.98|951.34|940.54|10
1650519790000|2022-04-21 05:43:10|951.4|940.6|950.9|940.1|951.4|940.6|950.9|940.1|2
1650519800000|2022-04-21 05:43:20|950.74|939.94|949.96|939.16|950.74|939.94|949.96|939.16|6
1650519810000|2022-04-21 05:43:30|949.3|938.5|949.78|938.98|949.78|938.98|949.25|938.45|6
1650519820000|2022-04-21 05:43:40|949.45|938.65|949.9|939.1|949.9|939.1|949.4|938.6|5
1650519830000|2022-04-21 05:43:50|949.3|938.5|948.93|938.13|949.3|938.5|948.9|938.1|6
1650519840000|2022-04-21 05:44:00|949.34|938.54|949.43|938.63|949.43|938.63|949.33|938.53|3
1650519850000|2022-04-21 05:44:10|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1650519860000|2022-04-21 05:44:20|950.28|939.48|950.9|940.1|950.9|940.1|950.28|939.48|5
1650519920000|2022-04-21 05:45:20|951.4|940.6|951.85|941.05|951.85|941.05|951.4|940.6|2
1650519940000|2022-04-21 05:45:40|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650520030000|2022-04-21 05:47:10|951.6|940.8|951.1|940.3|951.6|940.8|951.1|940.3|2
1650520040000|2022-04-21 05:47:20|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650520050000|2022-04-21 05:47:30|951.28|940.48|951.4|940.6|951.4|940.6|951.28|940.48|2
1650520060000|2022-04-21 05:47:40|951.9|941.1|951.9|941.1|951.9|941.1|951.9|941.1|1
1650520080000|2022-04-21 05:48:00|951.85|941.05|951.85|941.05|951.85|941.05|951.85|941.05|1
1650520090000|2022-04-21 05:48:10|951.4|940.6|950.95|940.15|951.4|940.6|950.95|940.15|2
1650520130000|2022-04-21 05:48:50|950.9|940.1|950.9|940.1|950.9|940.1|950.9|940.1|1
1650520150000|2022-04-21 05:49:10|951.04|940.24|951.04|940.24|951.04|940.24|951.04|940.24|1
1650520160000|2022-04-21 05:49:20|951.18|940.38|951.68|940.88|951.68|940.88|951.18|940.38|2
1650520170000|2022-04-21 05:49:30|951.86|941.06|951.68|940.88|951.86|941.06|951.68|940.88|2
1650520200000|2022-04-21 05:50:00|951.8|941|951.9|941.1|951.9|941.1|951.8|941|2
1650520240000|2022-04-21 05:50:40|951.5|940.7|951.5|940.7|951.5|940.7|951.5|940.7|1
1650520250000|2022-04-21 05:50:50|950.93|940.13|950.92|940.12|950.93|940.13|950.92|940.12|2
1650520260000|2022-04-21 05:51:00|950.4|939.6|949.9|939.1|950.9|940.1|949.9|939.1|4
1650520280000|2022-04-21 05:51:20|949.6|938.8|948.92|938.12|949.9|939.1|948.73|937.93|6
1650520300000|2022-04-21 05:51:40|948.8|938|947.94|937.14|948.9|938.1|947.9|937.1|7
1650520310000|2022-04-21 05:51:50|947.66|936.86|947.25|936.45|947.9|937.1|947.25|936.45|5
1650520320000|2022-04-21 05:52:00|947.4|936.6|947.4|936.6|947.4|936.6|947.4|936.6|1
1650520330000|2022-04-21 05:52:10|948|937.2|948.08|937.28|948.08|937.28|948|937.2|2
1650520340000|2022-04-21 05:52:20|948.27|937.47|947.98|937.18|948.32|937.52|947.94|937.14|9
1650520350000|2022-04-21 05:52:30|947.87|937.07|947.79|936.99|947.87|937.07|947.79|936.99|2
1650520360000|2022-04-21 05:52:40|947.65|936.85|947.4|936.6|947.65|936.85|947.13|936.33|8
1650520370000|2022-04-21 05:52:50|947.14|936.34|947.05|936.25|947.35|936.55|947.05|936.25|6
1650520380000|2022-04-21 05:53:00|947.14|936.34|947.05|936.25|947.16|936.36|947.05|936.25|3
1650520390000|2022-04-21 05:53:10|947.7|936.9|947.9|937.1|947.9|937.1|947.7|936.9|2
1650520400000|2022-04-21 05:53:20|947.89|937.09|948.02|937.22|948.02|937.22|947.89|937.09|2
1650520410000|2022-04-21 05:53:30|948.8|938|948.8|938|948.8|938|948.8|938|1
1650520420000|2022-04-21 05:53:40|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1650520430000|2022-04-21 05:53:50|949|938.2|949|938.2|949|938.2|949|938.2|1
1650520450000|2022-04-21 05:54:10|949.05|938.25|949.42|938.62|949.42|938.62|949.05|938.25|3
1650520470000|2022-04-21 05:54:30|949.43|938.63|949.06|938.26|949.43|938.63|949.05|938.25|6
1650520480000|2022-04-21 05:54:40|949.7|938.9|949.7|938.9|949.7|938.9|949.7|938.9|1
1650520500000|2022-04-21 05:55:00|949.35|938.55|948.99|938.19|949.35|938.55|948.99|938.19|2
1650520510000|2022-04-21 05:55:10|949.04|938.24|948.99|938.19|949.04|938.24|948.99|938.19|2
1650520530000|2022-04-21 05:55:30|949|938.2|948.99|938.19|949.03|938.23|948.99|938.19|4
1650520540000|2022-04-21 05:55:40|949.65|938.85|949.65|938.85|949.65|938.85|949.65|938.85|1
1650520550000|2022-04-21 05:55:50|949.4|938.6|949.4|938.6|949.4|938.6|949.21|938.41|5
1650520560000|2022-04-21 05:56:00|949.2|938.4|948.62|937.82|949.2|938.4|948.59|937.79|7
1650520570000|2022-04-21 05:56:10|948.56|937.76|947.93|937.13|948.56|937.76|947.9|937.1|5
1650520580000|2022-04-21 05:56:20|947.9|937.1|948.02|937.22|948.02|937.22|947.9|937.1|2
1650520590000|2022-04-21 05:56:30|948.22|937.42|948.12|937.32|948.25|937.45|948.08|937.28|4
1650520620000|2022-04-21 05:57:00|948.32|937.52|948.84|938.04|948.84|938.04|948.32|937.52|4
1650520630000|2022-04-21 05:57:10|948.75|937.95|948.9|938.1|948.9|938.1|948.75|937.95|2
1650520640000|2022-04-21 05:57:20|948.75|937.95|948.75|937.95|948.75|937.95|948.75|937.95|1
1650520680000|2022-04-21 05:58:00|948.6|937.8|948.6|937.8|948.6|937.8|948.6|937.8|1
1650520710000|2022-04-21 05:58:30|948.53|937.73|947.9|937.1|948.53|937.73|947.9|937.1|2
1650520720000|2022-04-21 05:58:40|947.98|937.18|947.86|937.06|947.98|937.18|947.86|937.06|3
1650520730000|2022-04-21 05:58:50|947.89|937.09|947.9|937.1|947.92|937.12|947.89|937.09|7
1650520740000|2022-04-21 05:59:00|947.92|937.12|948.21|937.41|948.25|937.45|947.92|937.12|3
1650520770000|2022-04-21 05:59:30|948.15|937.35|948.15|937.35|948.15|937.35|948.15|937.35|1
1650520800000|2022-04-21 06:00:00|947.86|937.06|947.88|937.08|947.88|937.08|947.86|937.06|2
1650520810000|2022-04-21 06:00:10|947.64|936.84|947.64|936.84|947.64|936.84|947.64|936.84|1
1650520830000|2022-04-21 06:00:30|947.6|936.8|947.5|936.7|947.6|936.8|947.25|936.45|5
1650520840000|2022-04-21 06:00:40|947.19|936.39|947|936.2|947.19|936.39|947|936.2|3
1650520850000|2022-04-21 06:00:50|946.95|936.15|946.4|935.6|946.95|936.15|946.1|935.3|6
1650520860000|2022-04-21 06:01:00|946.55|935.75|946.05|935.25|946.55|935.75|946.05|935.25|4
1650520890000|2022-04-21 06:01:30|945.9|935.1|944.15|933.35|945.9|935.1|944.15|933.35|8
1650520900000|2022-04-21 06:01:40|944.35|933.55|944.9|934.1|944.9|934.1|944.35|933.55|3
1650520910000|2022-04-21 06:01:50|945.15|934.35|946|935.2|946|935.2|945.15|934.35|3
1650520920000|2022-04-21 06:02:00|946.12|935.32|946.75|935.95|946.75|935.95|946.02|935.22|4
1650520930000|2022-04-21 06:02:10|947|936.2|946.9|936.1|947|936.2|946.9|936.1|2
1650520940000|2022-04-21 06:02:20|947.2|936.4|947.9|937.1|947.9|937.1|947.2|936.4|3
1650520960000|2022-04-21 06:02:40|948.3|937.5|948.85|938.05|948.85|938.05|948.3|937.5|3
1650520970000|2022-04-21 06:02:50|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1650520980000|2022-04-21 06:03:00|949|938.2|948.67|937.87|949|938.2|948.67|937.87|5
1650520990000|2022-04-21 06:03:10|948.7|937.9|948.7|937.9|948.7|937.9|948.7|937.9|1
1650521000000|2022-04-21 06:03:20|948.67|937.87|947.9|937.1|948.67|937.87|947.9|937.1|2
1650521030000|2022-04-21 06:03:50|948.05|937.25|948.05|937.25|948.05|937.25|948.05|937.25|1
1650521040000|2022-04-21 06:04:00|948.48|937.68|948.52|937.72|948.52|937.72|948.3|937.5|3
1650521050000|2022-04-21 06:04:10|948.27|937.47|947.9|937.1|948.32|937.52|947.9|937.1|5
1650521060000|2022-04-21 06:04:20|947.15|936.35|946.9|936.1|947.53|936.73|946.9|936.1|6
1650521070000|2022-04-21 06:04:30|946.81|936.01|946.81|936.01|946.81|936.01|946.81|936.01|1
1650521110000|2022-04-21 06:05:10|946.88|936.08|946.81|936.01|946.88|936.08|946.81|936.01|2
1650521120000|2022-04-21 06:05:20|947.11|936.31|947.11|936.31|947.11|936.31|947.11|936.31|1
1650521140000|2022-04-21 06:05:40|947.06|936.26|946.9|936.1|947.06|936.26|946.9|936.1|4
1650521150000|2022-04-21 06:05:50|947.06|936.26|947.06|936.26|947.06|936.26|947.06|936.26|1
1650521160000|2022-04-21 06:06:00|947.04|936.24|947.15|936.35|947.15|936.35|946.88|936.08|5
1650521170000|2022-04-21 06:06:10|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650521180000|2022-04-21 06:06:20|947.25|936.45|947.75|936.95|947.75|936.95|947.25|936.45|2
1650521200000|2022-04-21 06:06:40|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1650521300000|2022-04-21 06:08:20|948.15|937.35|948.4|937.6|948.4|937.6|948.15|937.35|2
1650521320000|2022-04-21 06:08:40|948.9|938.1|948.45|937.65|948.9|938.1|948.45|937.65|2
1650521330000|2022-04-21 06:08:50|947.95|937.15|947.95|937.15|947.95|937.15|947.95|937.15|1
1650521340000|2022-04-21 06:09:00|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1650521460000|2022-04-21 06:11:00|948.9|938.1|948.95|938.15|948.95|938.15|948.9|938.1|2
1650521490000|2022-04-21 06:11:30|949.4|938.6|949.4|938.6|949.4|938.6|949.4|938.6|1
1650521500000|2022-04-21 06:11:40|949.9|939.1|949.9|939.1|949.9|939.1|949.9|939.1|1
1650521540000|2022-04-21 06:12:20|949.55|938.75|949.05|938.25|949.55|938.75|949.05|938.25|2
1650521580000|2022-04-21 06:13:00|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1650521590000|2022-04-21 06:13:10|949.35|938.55|949.35|938.55|949.35|938.55|949.35|938.55|1
1650521600000|2022-04-21 06:13:20|949.4|938.6|948.9|938.1|949.4|938.6|948.76|937.96|7
1650521610000|2022-04-21 06:13:30|948.13|937.33|948.49|937.69|948.76|937.96|948.13|937.33|3
1650521630000|2022-04-21 06:13:50|948.09|937.29|948.9|938.1|948.9|938.1|948.09|937.29|2
1650521640000|2022-04-21 06:14:00|948.2|937.4|948.9|938.1|948.9|938.1|947.99|937.19|12
1650521650000|2022-04-21 06:14:10|948.7|937.9|948.9|938.1|948.9|938.1|948.7|937.9|18
1650521660000|2022-04-21 06:14:20|948.7|937.9|948.9|938.1|948.9|938.1|948.7|937.9|14
1650521670000|2022-04-21 06:14:30|948.7|937.9|948.15|937.35|948.9|938.1|948.15|937.35|12
1650521690000|2022-04-21 06:14:50|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1650521700000|2022-04-21 06:15:00|948.28|937.48|948.5|937.7|948.5|937.7|948.28|937.48|3
1650521720000|2022-04-21 06:15:20|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1650521750000|2022-04-21 06:15:50|948.85|938.05|948.85|938.05|948.85|938.05|948.85|938.05|1
1650521760000|2022-04-21 06:16:00|948.75|937.95|947.9|937.1|948.75|937.95|947.9|937.1|3
1650521780000|2022-04-21 06:16:20|948|937.2|948|937.2|948|937.2|948|937.2|1
1650521790000|2022-04-21 06:16:30|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1650521840000|2022-04-21 06:17:20|947.95|937.15|947.95|937.15|947.95|937.15|947.95|937.15|1
1650521860000|2022-04-21 06:17:40|947.9|937.1|946.9|936.1|947.9|937.1|946.25|935.45|18
1650521870000|2022-04-21 06:17:50|946.69|935.89|946.9|936.1|946.9|936.1|946.1|935.3|10
1650521990000|2022-04-21 06:19:50|946.75|935.95|946.75|935.95|946.75|935.95|946.75|935.95|1
1650522000000|2022-04-21 06:20:00|946.49|935.69|946.49|935.69|946.49|935.69|946.49|935.69|1
1650522010000|2022-04-21 06:20:10|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650522020000|2022-04-21 06:20:20|947.1|936.3|947.6|936.8|947.6|936.8|947.1|936.3|2
1650522040000|2022-04-21 06:20:40|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1650522060000|2022-04-21 06:21:00|947.81|937.01|947.4|936.6|947.9|937.1|947.4|936.6|4
1650522070000|2022-04-21 06:21:10|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650522080000|2022-04-21 06:21:20|947.3|936.5|947.3|936.5|947.3|936.5|947.3|936.5|1
1650522100000|2022-04-21 06:21:40|946.95|936.15|947.4|936.6|947.4|936.6|946.95|936.15|2
1650522110000|2022-04-21 06:21:50|947.53|936.73|947.4|936.6|947.53|936.73|947.4|936.6|2
1650522120000|2022-04-21 06:22:00|947.29|936.49|947.4|936.6|947.4|936.6|947.29|936.49|2
1650522170000|2022-04-21 06:22:50|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1650522190000|2022-04-21 06:23:10|947.65|936.85|947.84|937.04|947.9|937.1|947.65|936.85|3
1650522200000|2022-04-21 06:23:20|947.73|936.93|947.8|937|947.8|937|947.4|936.6|3
1650522210000|2022-04-21 06:23:30|947.4|936.6|947.8|937|947.8|937|947.4|936.6|2
1650522240000|2022-04-21 06:24:00|947.5|936.7|947.84|937.04|947.84|937.04|947.5|936.7|2
1650522260000|2022-04-21 06:24:20|947.35|936.55|947.35|936.55|947.35|936.55|947.35|936.55|1
1650522270000|2022-04-21 06:24:30|947.2|936.4|947.2|936.4|947.2|936.4|947.2|936.4|1
1650522290000|2022-04-21 06:24:50|947.15|936.35|947.15|936.35|947.15|936.35|947.15|936.35|1
1650522310000|2022-04-21 06:25:10|947.05|936.25|947.05|936.25|947.05|936.25|947.05|936.25|1
1650522320000|2022-04-21 06:25:20|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650522330000|2022-04-21 06:25:30|946.82|936.02|946.52|935.72|946.9|936.1|946.5|935.7|4
1650522340000|2022-04-21 06:25:40|946.51|935.71|946.5|935.7|946.52|935.72|946.5|935.7|5
1650522350000|2022-04-21 06:25:50|946.51|935.71|946.51|935.71|946.51|935.71|946.19|935.39|6
1650522360000|2022-04-21 06:26:00|946.5|935.7|946.51|935.71|946.51|935.71|946.2|935.4|7
1650522370000|2022-04-21 06:26:10|946.5|935.7|946.51|935.71|946.51|935.71|946.16|935.36|10
1650522400000|2022-04-21 06:26:40|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650522480000|2022-04-21 06:28:00|946.95|936.15|947.4|936.6|947.4|936.6|946.95|936.15|2
1650522530000|2022-04-21 06:28:50|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1650522620000|2022-04-21 06:30:20|948.4|937.6|948.85|938.05|948.85|938.05|948.4|937.6|2
1650522630000|2022-04-21 06:30:30|948.9|938.1|949.4|938.6|949.9|939.1|948.9|938.1|5
1650522660000|2022-04-21 06:31:00|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1650522700000|2022-04-21 06:31:40|949.15|938.35|949.15|938.35|949.15|938.35|949.15|938.35|1
1650522710000|2022-04-21 06:31:50|949.4|938.6|949.4|938.6|949.4|938.6|949.4|938.6|1
1650522720000|2022-04-21 06:32:00|949.65|938.85|949.9|939.1|949.9|939.1|949.65|938.85|2
1650522730000|2022-04-21 06:32:10|949.8|939|949.83|939.03|949.9|939.1|949.77|938.97|5
1650522740000|2022-04-21 06:32:20|949.9|939.1|949.82|939.02|949.9|939.1|949.47|938.67|7
1650522750000|2022-04-21 06:32:30|949.9|939.1|949.8|939|949.9|939.1|949.8|939|2
1650522760000|2022-04-21 06:32:40|949.77|938.97|949.65|938.85|949.77|938.97|949.2|938.4|4
1650522770000|2022-04-21 06:32:50|949.29|938.49|949.27|938.47|949.29|938.49|949.27|938.47|2
1650522780000|2022-04-21 06:33:00|949.1|938.3|949.1|938.3|949.1|938.3|949.1|938.3|1
1650522790000|2022-04-21 06:33:10|949.05|938.25|949.05|938.25|949.05|938.25|949.05|938.25|1
1650522800000|2022-04-21 06:33:20|949|938.2|949|938.2|949|938.2|949|938.2|1
1650522810000|2022-04-21 06:33:30|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1650522890000|2022-04-21 06:34:50|948.85|938.05|948.53|937.73|948.85|938.05|948.53|937.73|2
1650522900000|2022-04-21 06:35:00|948.03|937.23|948.03|937.23|948.04|937.24|948.03|937.23|3
1650522910000|2022-04-21 06:35:10|948.13|937.33|948.53|937.73|948.53|937.73|948.13|937.33|2
1650522940000|2022-04-21 06:35:40|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1650522960000|2022-04-21 06:36:00|948.95|938.15|948.95|938.15|948.95|938.15|948.95|938.15|1
1650522980000|2022-04-21 06:36:20|948.9|938.1|948.9|938.1|948.9|938.1|948.9|938.1|1
1650523050000|2022-04-21 06:37:30|948.95|938.15|948.95|938.15|948.95|938.15|948.95|938.15|1
1650523080000|2022-04-21 06:38:00|949|938.2|949|938.2|949|938.2|949|938.2|1
1650523110000|2022-04-21 06:38:30|948.9|938.1|948.14|937.34|948.9|938.1|948.14|937.34|4
1650523140000|2022-04-21 06:39:00|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1650523150000|2022-04-21 06:39:10|947.85|937.05|947.88|937.08|947.88|937.08|947.85|937.05|2
1650523160000|2022-04-21 06:39:20|947.9|937.1|947.9|937.1|947.9|937.1|947.3|936.5|3
1650523170000|2022-04-21 06:39:30|947.79|936.99|947.9|937.1|947.9|937.1|947.79|936.99|2
1650523180000|2022-04-21 06:39:40|947.76|936.96|947.9|937.1|947.9|937.1|947.35|936.55|3
1650523190000|2022-04-21 06:39:50|947.56|936.76|946.9|936.1|947.56|936.76|946.9|936.1|3
1650523200000|2022-04-21 06:40:00|947.3|936.5|946.32|935.52|947.41|936.61|945.93|935.13|8
1650523210000|2022-04-21 06:40:10|946.06|935.26|945.9|935.1|946.06|935.26|945.55|934.75|13
1650523220000|2022-04-21 06:40:20|945.75|934.95|945.4|934.6|945.9|935.1|945.4|934.6|4
1650523230000|2022-04-21 06:40:30|945.45|934.65|946.4|935.6|946.4|935.6|945.45|934.65|5
1650523240000|2022-04-21 06:40:40|946.9|936.1|947.7|936.9|947.7|936.9|946.9|936.1|3
1650523250000|2022-04-21 06:40:50|947.9|937.1|947.9|937.1|947.9|937.1|947.9|937.1|1
1650523260000|2022-04-21 06:41:00|947.4|936.6|947.4|936.6|947.4|936.6|947.4|936.6|1
1650523300000|2022-04-21 06:41:40|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650523310000|2022-04-21 06:41:50|946.4|935.6|946.4|935.6|946.4|935.6|946.4|935.6|1
1650523320000|2022-04-21 06:42:00|946.25|935.45|946.04|935.24|946.25|935.45|946.03|935.23|3
1650523340000|2022-04-21 06:42:20|946.54|935.74|946.9|936.1|946.9|936.1|946.54|935.74|2
1650523370000|2022-04-21 06:42:50|946.72|935.92|946.9|936.1|946.9|936.1|946.53|935.73|9
1650523410000|2022-04-21 06:43:30|946.75|935.95|946.74|935.94|946.9|936.1|946.74|935.94|6
1650523420000|2022-04-21 06:43:40|946.75|935.95|946.9|936.1|946.9|936.1|946.75|935.95|2
1650523430000|2022-04-21 06:43:50|946.74|935.94|946.74|935.94|946.75|935.95|946.74|935.94|3
1650523440000|2022-04-21 06:44:00|946.67|935.87|946.53|935.73|946.8|936|946.53|935.73|4
1650523460000|2022-04-21 06:44:20|946.54|935.74|946.8|936|946.8|936|946.53|935.73|7
1650523470000|2022-04-21 06:44:30|946.3|935.5|946.3|935.5|946.3|935.5|946.3|935.5|1
1650523480000|2022-04-21 06:44:40|946.05|935.25|946.67|935.87|946.7|935.9|946.05|935.25|4
1650523490000|2022-04-21 06:44:50|946.3|935.5|946.8|936|946.8|936|946|935.2|4
1650523510000|2022-04-21 06:45:10|946.9|936.1|946.9|936.1|946.9|936.1|946.9|936.1|1
1650523550000|2022-04-21 06:45:50|946.71|935.91|946.71|935.91|946.71|935.91|946.71|935.91|1
1650523560000|2022-04-21 06:46:00|946.52|935.72|946.51|935.71|946.52|935.72|946.51|935.71|2
1650523570000|2022-04-21 06:46:10|946.75|935.95|946.75|935.95|946.75|935.95|946.75|935.95|1
1650523580000|2022-04-21 06:46:20|946.4|935.6|946.4|935.6|946.4|935.6|946.4|935.6|1
1650523600000|2022-04-21 06:46:40|946.28|935.48|945.78|934.98|946.28|935.48|945.78|934.98|2
1650523610000|2022-04-21 06:46:50|945.58|934.78|945.18|934.38|945.58|934.78|945.18|934.38|2
1650523620000|2022-04-21 06:47:00|945.1|934.3|945|934.2|945.1|934.3|945|934.2|2
1650523650000|2022-04-21 06:47:30|944.9|934.1|944.65|933.85|944.9|934.1|944.5|933.7|4
1650523660000|2022-04-21 06:47:40|944.15|933.35|944.15|933.35|944.15|933.35|944.15|933.35|1
1650523700000|2022-04-21 06:48:20|944.53|933.73|944.53|933.73|944.53|933.73|944.15|933.35|3
1650523710000|2022-04-21 06:48:30|944.15|933.35|944.1|933.3|944.15|933.35|944.1|933.3|2
1650523720000|2022-04-21 06:48:40|944.15|933.35|944.15|933.35|944.15|933.35|944.15|933.35|1
1650523730000|2022-04-21 06:48:50|944.1|933.3|944.1|933.3|944.1|933.3|944.1|933.3|1
1650523750000|2022-04-21 06:49:10|943.9|933.1|942.81|932.01|943.9|933.1|942.81|932.01|5
1650523760000|2022-04-21 06:49:20|942.72|931.92|942.2|931.4|942.72|931.92|942.2|931.4|6
1650523770000|2022-04-21 06:49:30|942.15|931.35|942.45|931.65|942.45|931.65|941.9|931.1|3
1650523780000|2022-04-21 06:49:40|942.7|931.9|942.3|931.5|942.7|931.9|942.3|931.5|3
1650523800000|2022-04-21 06:50:00|942.2|931.4|942.2|931.4|942.2|931.4|942.2|931.4|1
1650523810000|2022-04-21 06:50:10|942.1|931.3|942.15|931.35|942.15|931.35|942.1|931.3|2
1650523820000|2022-04-21 06:50:20|942.2|931.4|942.7|931.9|942.7|931.9|942.2|931.4|2
1650523830000|2022-04-21 06:50:30|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1650523870000|2022-04-21 06:51:10|942.7|931.9|942.7|931.9|942.8|932|942.7|931.9|4
1650523880000|2022-04-21 06:51:20|942.73|931.93|942.7|931.9|942.85|932.05|942.7|931.9|3
1650523890000|2022-04-21 06:51:30|942.8|932|942.7|931.9|942.8|932|942.7|931.9|3
1650523900000|2022-04-21 06:51:40|942.25|931.45|942.25|931.45|942.25|931.45|942.25|931.45|1
1650523920000|2022-04-21 06:52:00|942.15|931.35|942.15|931.35|942.15|931.35|942.15|931.35|1
1650523930000|2022-04-21 06:52:10|942.1|931.3|942.1|931.3|942.1|931.3|942.1|931.3|1
1650523960000|2022-04-21 06:52:40|941.9|931.1|941.9|931.1|942|931.2|941.9|931.1|3
1650523970000|2022-04-21 06:52:50|941.85|931.05|941.9|931.1|941.9|931.1|941.85|931.05|2
1650523980000|2022-04-21 06:53:00|941.85|931.05|941.9|931.1|941.9|931.1|941.85|931.05|3
1650524030000|2022-04-21 06:53:50|941.52|930.72|941.52|930.72|941.61|930.81|941.52|930.72|3
1650524040000|2022-04-21 06:54:00|941.66|930.86|941.52|930.72|941.66|930.86|941.52|930.72|2
1650524060000|2022-04-21 06:54:20|941.8|931|941.8|931|941.8|931|941.8|931|1
1650524070000|2022-04-21 06:54:30|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1650524080000|2022-04-21 06:54:40|942.7|931.9|941.9|931.1|942.7|931.9|941.9|931.1|3
1650524090000|2022-04-21 06:54:50|942.28|931.48|942.28|931.48|942.28|931.48|941.9|931.1|7
1650524100000|2022-04-21 06:55:00|942.8|932|941.9|931.1|942.8|932|941.9|931.1|14
1650524110000|2022-04-21 06:55:10|942.28|931.48|942.1|931.3|942.48|931.68|941.9|931.1|13
1650524120000|2022-04-21 06:55:20|942.48|931.68|942.48|931.68|942.48|931.68|942.1|931.3|13
1650524130000|2022-04-21 06:55:30|942.63|931.83|942.1|931.3|942.63|931.83|942.1|931.3|16
1650524140000|2022-04-21 06:55:40|942.13|931.33|942.1|931.3|942.13|931.33|942.1|931.3|2
1650524170000|2022-04-21 06:56:10|942.29|931.49|942.29|931.49|942.29|931.49|942.29|931.49|1
1650524180000|2022-04-21 06:56:20|942.2|931.4|942.29|931.49|942.29|931.49|942.2|931.4|2
1650524200000|2022-04-21 06:56:40|942.4|931.6|942.4|931.6|942.4|931.6|942.4|931.6|1
1650524210000|2022-04-21 06:56:50|942.78|931.98|942.78|931.98|942.78|931.98|942.78|931.98|1
1650524220000|2022-04-21 06:57:00|942.8|932|942.9|932.1|942.9|932.1|942.8|932|4
1650524250000|2022-04-21 06:57:30|942.75|931.95|942.9|932.1|942.9|932.1|942.35|931.55|7
1650524270000|2022-04-21 06:57:50|942.4|931.6|942.4|931.6|942.4|931.6|942.4|931.6|1
1650524280000|2022-04-21 06:58:00|942.05|931.25|942.05|931.25|942.05|931.25|942.05|931.25|1
1650524290000|2022-04-21 06:58:10|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1650524300000|2022-04-21 06:58:20|941.25|930.45|941.63|930.83|941.63|930.83|941.25|930.45|2
1650524310000|2022-04-21 06:58:30|941.75|930.95|941.75|930.95|941.75|930.95|941.75|930.95|1
1650524320000|2022-04-21 06:58:40|941.68|930.88|941.85|931.05|941.85|931.05|941.68|930.88|2
1650524330000|2022-04-21 06:58:50|941.15|930.35|941.15|930.35|941.15|930.35|941.15|930.35|1
1650524350000|2022-04-21 06:59:10|940.9|930.1|940.9|930.1|940.95|930.15|940.9|930.1|3
1650524370000|2022-04-21 06:59:30|940.75|929.95|941|930.2|941|930.2|940.33|929.53|6
1650524400000|2022-04-21 07:00:00|941.26|930.46|941.2|930.4|941.9|931.1|941.2|930.4|9
1650524410000|2022-04-21 07:00:10|941.15|930.35|941.15|930.35|941.53|930.73|941.15|930.35|3
1650524420000|2022-04-21 07:00:20|941.05|930.25|941.3|930.5|941.3|930.5|941.05|930.25|2
1650524430000|2022-04-21 07:00:30|941.55|930.75|942.1|931.3|942.1|931.3|941.3|930.5|5
1650524440000|2022-04-21 07:00:40|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1650524450000|2022-04-21 07:00:50|941.81|931.01|941.92|931.12|941.92|931.12|941.81|931.01|3
1650524460000|2022-04-21 07:01:00|942.15|931.35|942.15|931.35|942.15|931.35|942.15|931.35|1
1650524480000|2022-04-21 07:01:20|942.2|931.4|942.2|931.4|942.2|931.4|942.2|931.4|1
1650524490000|2022-04-21 07:01:30|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1650524540000|2022-04-21 07:02:20|941.4|930.6|941.53|930.73|941.53|930.73|941.4|930.6|2
1650524550000|2022-04-21 07:02:30|941.03|930.23|941.03|930.23|941.03|930.23|941.03|930.23|1
1650524570000|2022-04-21 07:02:50|941.04|930.24|941.53|930.73|941.53|930.73|941.03|930.23|4
1650524580000|2022-04-21 07:03:00|941.54|930.74|941.53|930.73|941.54|930.74|941.53|930.73|2
1650524610000|2022-04-21 07:03:30|941.54|930.74|941.53|930.73|941.54|930.74|941.53|930.73|2
1650524620000|2022-04-21 07:03:40|941.03|930.23|941.03|930.23|941.03|930.23|941.03|930.23|1
1650524640000|2022-04-21 07:04:00|941.15|930.35|941.15|930.35|941.15|930.35|941.15|930.35|1
1650524680000|2022-04-21 07:04:40|941.2|930.4|941.2|930.4|941.2|930.4|941.2|930.4|1
1650524740000|2022-04-21 07:05:40|941.15|930.35|941.15|930.35|941.15|930.35|941.15|930.35|1
1650524750000|2022-04-21 07:05:50|941.3|930.5|941.3|930.5|941.3|930.5|941.3|930.5|1
1650524760000|2022-04-21 07:06:00|941.2|930.4|941.2|930.4|941.2|930.4|941.2|930.4|1
1650524770000|2022-04-21 07:06:10|941.3|930.5|941.9|931.1|941.9|931.1|941.3|930.5|2
1650524780000|2022-04-21 07:06:20|942.01|931.21|942.01|931.21|942.01|931.21|942.01|931.21|1
1650524820000|2022-04-21 07:07:00|941.9|931.1|941.89|931.09|942.01|931.21|941.89|931.09|3
1650524830000|2022-04-21 07:07:10|941.9|931.1|940.93|930.13|941.9|931.1|940.81|930.01|6
1650524840000|2022-04-21 07:07:20|940.72|929.92|940.9|930.1|940.9|930.1|940.45|929.65|3
1650524850000|2022-04-21 07:07:30|940.55|929.75|940.9|930.1|940.9|930.1|940.55|929.75|2
1650524870000|2022-04-21 07:07:50|940.7|929.9|940.9|930.1|940.9|930.1|940.7|929.9|2
1650524880000|2022-04-21 07:08:00|940.55|929.75|939.9|929.1|940.55|929.75|939.85|929.05|5
1650524890000|2022-04-21 07:08:10|939.5|928.7|939|928.2|939.5|928.7|939|928.2|2
1650524900000|2022-04-21 07:08:20|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1650524930000|2022-04-21 07:08:50|938.78|927.98|938.78|927.98|938.78|927.98|938.78|927.98|1
1650524940000|2022-04-21 07:09:00|938.54|927.74|938.66|927.86|938.66|927.86|938.34|927.54|3
1650524950000|2022-04-21 07:09:10|938.31|927.51|938.7|927.9|938.9|928.1|938.31|927.51|8
1650524960000|2022-04-21 07:09:20|938.9|928.1|938.9|928.1|938.9|928.1|938.9|928.1|1
1650524970000|2022-04-21 07:09:30|938.95|928.15|939.4|928.6|939.4|928.6|938.95|928.15|5
1650524980000|2022-04-21 07:09:40|939.25|928.45|939|928.2|939.4|928.6|939|928.2|3
1650524990000|2022-04-21 07:09:50|938.95|928.15|938.69|927.89|938.95|928.15|938.65|927.85|10
1650525000000|2022-04-21 07:10:00|938.65|927.85|938.69|927.89|938.69|927.89|938.65|927.85|2
1650525010000|2022-04-21 07:10:10|938.18|927.38|938.15|927.35|938.18|927.38|938.15|927.35|2
1650525020000|2022-04-21 07:10:20|938.65|927.85|938.9|928.1|938.9|928.1|938.65|927.85|2
1650525090000|2022-04-21 07:11:30|938.73|927.93|938.74|927.94|938.74|927.94|938.73|927.93|2
1650525100000|2022-04-21 07:11:40|938.67|927.87|938.58|927.78|938.75|927.95|938.58|927.78|3
1650525110000|2022-04-21 07:11:50|938.47|927.67|937.3|926.5|938.47|927.67|937.15|926.35|5
1650525120000|2022-04-21 07:12:00|937.78|926.98|937.9|927.1|937.9|927.1|937.3|926.5|4
1650525130000|2022-04-21 07:12:10|936.94|926.14|936.45|925.65|936.94|926.14|936.45|925.65|4
1650525140000|2022-04-21 07:12:20|936.55|925.75|936.55|925.75|936.55|925.75|936.55|925.75|1
1650525150000|2022-04-21 07:12:30|936.25|925.45|936.4|925.6|936.4|925.6|936.25|925.45|2
1650525160000|2022-04-21 07:12:40|936.25|925.45|936.1|925.3|936.25|925.45|936.1|925.3|2
1650525170000|2022-04-21 07:12:50|935.9|925.1|935.89|925.09|935.9|925.1|935.89|925.09|2
1650525190000|2022-04-21 07:13:10|936.11|925.31|936.85|926.05|936.85|926.05|936.11|925.31|3
1650525200000|2022-04-21 07:13:20|936.2|925.4|936.7|925.9|936.7|925.9|936.2|925.4|3
1650525210000|2022-04-21 07:13:30|936.6|925.8|936.6|925.8|936.7|925.9|936.6|925.8|3
1650525220000|2022-04-21 07:13:40|936.58|925.78|936.2|925.4|936.58|925.78|936.2|925.4|2
1650525230000|2022-04-21 07:13:50|936.7|925.9|936.7|925.9|936.7|925.9|936.7|925.9|1
1650525240000|2022-04-21 07:14:00|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650525260000|2022-04-21 07:14:20|936.95|926.15|937.4|926.6|937.4|926.6|936.95|926.15|2
1650525270000|2022-04-21 07:14:30|937.9|927.1|937.9|927.1|937.9|927.1|937.65|926.85|3
1650525280000|2022-04-21 07:14:40|937.8|927|937.85|927.05|937.85|927.05|937.45|926.65|4
1650525290000|2022-04-21 07:14:50|937.4|926.6|936.9|926.1|937.4|926.6|936.9|926.1|2
1650525340000|2022-04-21 07:15:40|936.64|925.84|936.64|925.84|936.64|925.84|936.55|925.75|3
1650525350000|2022-04-21 07:15:50|936.9|926.1|936.9|926.1|936.9|926.1|936.9|926.1|1
1650525360000|2022-04-21 07:16:00|937.43|926.63|937.4|926.6|937.44|926.64|937.31|926.51|4
1650525380000|2022-04-21 07:16:20|937.9|927.1|938.9|928.1|938.9|928.1|937.9|927.1|7
1650525390000|2022-04-21 07:16:30|939.4|928.6|939.05|928.25|939.4|928.6|939.05|928.25|6
1650525400000|2022-04-21 07:16:40|939.53|928.73|939.9|929.1|939.9|929.1|939.53|928.73|4
1650525410000|2022-04-21 07:16:50|940.01|929.21|940.01|929.21|940.01|929.21|940.01|929.21|1
1650525430000|2022-04-21 07:17:10|940.06|929.26|940.3|929.5|940.35|929.55|940.06|929.26|3
1650525440000|2022-04-21 07:17:20|940.25|929.45|940.32|929.52|940.32|929.52|940.25|929.45|2
1650525450000|2022-04-21 07:17:30|940.3|929.5|940.3|929.5|940.3|929.5|940.3|929.5|1
1650525460000|2022-04-21 07:17:40|940.32|929.52|940.3|929.5|940.35|929.55|940.3|929.5|4
1650525470000|2022-04-21 07:17:50|940.25|929.45|940.25|929.45|940.25|929.45|940.25|929.45|1
1650525480000|2022-04-21 07:18:00|940|929.2|939.9|929.1|940|929.2|939.9|929.1|2
1650525490000|2022-04-21 07:18:10|939.75|928.95|939.9|929.1|939.9|929.1|939.75|928.95|2
1650525500000|2022-04-21 07:18:20|939.5|928.7|939.9|929.1|939.9|929.1|939.5|928.7|2
1650525510000|2022-04-21 07:18:30|939.7|928.9|939.9|929.1|939.9|929.1|939.7|928.9|3
1650525530000|2022-04-21 07:18:50|939.8|929|939.9|929.1|939.9|929.1|939.8|929|2
1650525540000|2022-04-21 07:19:00|940.15|929.35|940.86|930.06|940.9|930.1|940.15|929.35|4
1650525550000|2022-04-21 07:19:10|940.83|930.03|940.1|929.3|940.83|930.03|940.1|929.3|2
1650525570000|2022-04-21 07:19:30|940.2|929.4|940.2|929.4|940.2|929.4|940.2|929.4|1
1650525590000|2022-04-21 07:19:50|940.83|930.03|940.83|930.03|940.83|930.03|940.83|930.03|1
1650525600000|2022-04-21 07:20:00|940.67|929.87|940.83|930.03|940.84|930.04|940.67|929.87|3
1650525610000|2022-04-21 07:20:10|940.75|929.95|940.83|930.03|940.83|930.03|940.75|929.95|2
1650525620000|2022-04-21 07:20:20|940|929.2|940|929.2|940|929.2|940|929.2|1
1650525630000|2022-04-21 07:20:30|940.33|929.53|940.9|930.1|940.9|930.1|940.33|929.53|4
1650525670000|2022-04-21 07:21:10|941.3|930.5|941.9|931.1|941.9|931.1|941.3|930.5|3
1650525680000|2022-04-21 07:21:20|941.95|931.15|942.4|931.6|942.4|931.6|941.95|931.15|2
1650525690000|2022-04-21 07:21:30|941.95|931.15|941.9|931.1|941.95|931.15|941.9|931.1|2
1650525700000|2022-04-21 07:21:40|941.5|930.7|941.9|931.1|941.9|931.1|941.5|930.7|3
1650525720000|2022-04-21 07:22:00|941.7|930.9|940.9|930.1|941.7|930.9|940.9|930.1|5
1650525730000|2022-04-21 07:22:10|940.86|930.06|940.85|930.05|940.9|930.1|940.48|929.68|6
1650525740000|2022-04-21 07:22:20|940.42|929.62|940.82|930.02|940.82|930.02|940.37|929.57|3
1650525750000|2022-04-21 07:22:30|940.37|929.57|940.82|930.02|940.82|930.02|940.37|929.57|2
1650525770000|2022-04-21 07:22:50|940.9|930.1|940.9|930.1|940.9|930.1|940.9|930.1|1
1650525810000|2022-04-21 07:23:30|940.95|930.15|940.95|930.15|940.95|930.15|940.95|930.15|1
1650525820000|2022-04-21 07:23:40|941.49|930.69|941.49|930.69|941.49|930.69|941.49|930.69|1
1650525840000|2022-04-21 07:24:00|941.3|930.5|941.15|930.35|941.3|930.5|941.15|930.35|2
1650525850000|2022-04-21 07:24:10|941.34|930.54|941.84|931.04|941.84|931.04|941.34|930.54|8
1650525860000|2022-04-21 07:24:20|941.4|930.6|941.4|930.6|941.4|930.6|941.4|930.6|1
1650525870000|2022-04-21 07:24:30|941.2|930.4|941.2|930.4|941.2|930.4|941.2|930.4|1
1650525890000|2022-04-21 07:24:50|941.4|930.6|941.45|930.65|941.45|930.65|941.4|930.6|2
1650525900000|2022-04-21 07:25:00|941.9|931.1|941.9|931.1|941.9|931.1|941.6|930.8|3
1650525910000|2022-04-21 07:25:10|942.01|931.21|941.92|931.12|942.01|931.21|941.92|931.12|4
1650525920000|2022-04-21 07:25:20|941.78|930.98|940.9|930.1|941.78|930.98|940.9|930.1|3
1650525940000|2022-04-21 07:25:40|940.73|929.93|940.9|930.1|940.9|930.1|940.73|929.93|4
1650526050000|2022-04-21 07:27:30|941.28|930.48|941.4|930.6|941.4|930.6|941.12|930.32|3
1650526080000|2022-04-21 07:28:00|941.1|930.3|941.9|931.1|941.9|931.1|941.1|930.3|3
1650526110000|2022-04-21 07:28:30|941.8|931|941.78|930.98|941.8|931|941.78|930.98|2
1650526140000|2022-04-21 07:29:00|941.68|930.88|941.78|930.98|941.78|930.98|941.45|930.65|3
1650526180000|2022-04-21 07:29:40|941.9|931.1|941.9|931.1|941.9|931.1|941.9|931.1|1
1650526190000|2022-04-21 07:29:50|942.4|931.6|942.4|931.6|942.4|931.6|942.4|931.6|1
1650526200000|2022-04-21 07:30:00|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1650526210000|2022-04-21 07:30:10|942.75|931.95|942.9|932.1|942.9|932.1|942.4|931.6|5
1650526220000|2022-04-21 07:30:20|942.35|931.55|942.9|932.1|942.9|932.1|942.35|931.55|2
1650526230000|2022-04-21 07:30:30|942.2|931.4|942.9|932.1|942.9|932.1|942.2|931.4|7
1650526270000|2022-04-21 07:31:10|942.8|932|942.1|931.3|942.8|932|942.1|931.3|4
1650526280000|2022-04-21 07:31:20|942.25|931.45|943|932.2|943|932.2|942.25|931.45|6
1650526350000|2022-04-21 07:32:30|943.1|932.3|943.1|932.3|943.1|932.3|943.1|932.3|1
1650526360000|2022-04-21 07:32:40|942.9|932.1|942.95|932.15|942.95|932.15|942.9|932.1|2
1650526380000|2022-04-21 07:33:00|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1650526390000|2022-04-21 07:33:10|942.1|931.3|942.1|931.3|942.1|931.3|942.1|931.3|1
1650526430000|2022-04-21 07:33:50|942.4|931.6|943.32|932.52|943.32|932.52|942.4|931.6|4
1650526440000|2022-04-21 07:34:00|942.95|932.15|943.3|932.5|943.3|932.5|942.95|932.15|2
1650526450000|2022-04-21 07:34:10|943.9|933.1|943.95|933.15|943.95|933.15|943.9|933.1|2
1650526460000|2022-04-21 07:34:20|943.92|933.12|943.92|933.12|943.92|933.12|943.92|933.12|1
1650526470000|2022-04-21 07:34:30|943.35|932.55|943.9|933.1|943.9|933.1|943.35|932.55|3
1650526490000|2022-04-21 07:34:50|943.1|932.3|943.1|932.3|943.1|932.3|943.1|932.3|1
1650526500000|2022-04-21 07:35:00|943.05|932.25|943.05|932.25|943.05|932.25|943.05|932.25|1
1650526530000|2022-04-21 07:35:30|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1650526550000|2022-04-21 07:35:50|942.87|932.07|942.87|932.07|942.87|932.07|942.87|932.07|1
1650526580000|2022-04-21 07:36:20|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1650526660000|2022-04-21 07:37:40|943.15|932.35|943.15|932.35|943.15|932.35|943.15|932.35|1
1650526730000|2022-04-21 07:38:50|943.05|932.25|943.28|932.48|943.7|932.9|943.05|932.25|3
1650526740000|2022-04-21 07:39:00|943.13|932.33|943.4|932.6|943.58|932.78|943.13|932.33|4
1650526750000|2022-04-21 07:39:10|943.13|932.33|943.4|932.6|943.64|932.84|943.13|932.33|4
1650526760000|2022-04-21 07:39:20|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1650526770000|2022-04-21 07:39:30|942.8|932|942.8|932|942.8|932|942.8|932|1
1650526780000|2022-04-21 07:39:40|942.36|931.56|943.45|932.65|943.45|932.65|942.36|931.56|11
1650526790000|2022-04-21 07:39:50|943.75|932.95|943.75|932.95|943.75|932.95|943.49|932.69|3
1650526800000|2022-04-21 07:40:00|943.65|932.85|943.8|933|943.8|933|943.65|932.85|3
1650526820000|2022-04-21 07:40:20|943.76|932.96|943.78|932.98|943.9|933.1|943.15|932.35|5
1650526840000|2022-04-21 07:40:40|943.4|932.6|943.78|932.98|943.78|932.98|943.4|932.6|2
1650526850000|2022-04-21 07:40:50|943.74|932.94|943.74|932.94|943.74|932.94|943.74|932.94|1
1650526860000|2022-04-21 07:41:00|943.9|933.1|943.69|932.89|943.9|933.1|943.69|932.89|4
1650526870000|2022-04-21 07:41:10|943.78|932.98|943.1|932.3|943.78|932.98|943.1|932.3|3
1650526890000|2022-04-21 07:41:30|943.2|932.4|943.2|932.4|943.2|932.4|943.2|932.4|1
1650526900000|2022-04-21 07:41:40|943.4|932.6|943.4|932.6|943.4|932.6|943.25|932.45|4
1650526910000|2022-04-21 07:41:50|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1650526920000|2022-04-21 07:42:00|943.07|932.27|942.9|932.1|943.07|932.27|942.9|932.1|2
1650526930000|2022-04-21 07:42:10|943.01|932.21|942.9|932.1|943.35|932.55|942.9|932.1|3
1650526960000|2022-04-21 07:42:40|943.06|932.26|942.9|932.1|943.15|932.35|942.9|932.1|3
1650526980000|2022-04-21 07:43:00|943.03|932.23|942.9|932.1|943.03|932.23|942.9|932.1|2
1650526990000|2022-04-21 07:43:10|943.06|932.26|942.99|932.19|943.15|932.35|942.9|932.1|4
1650527000000|2022-04-21 07:43:20|942.9|932.1|942.9|932.1|942.9|932.1|942.9|932.1|1
1650527020000|2022-04-21 07:43:40|943.15|932.35|942.9|932.1|943.15|932.35|942.9|932.1|2
1650527040000|2022-04-21 07:44:00|943.2|932.4|943.2|932.4|943.2|932.4|943.2|932.4|1
1650527060000|2022-04-21 07:44:20|943.15|932.35|943.8|933|943.8|933|943.15|932.35|3
1650527080000|2022-04-21 07:44:40|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650527090000|2022-04-21 07:44:50|943.7|932.9|943.58|932.78|943.7|932.9|943.2|932.4|3
1650527100000|2022-04-21 07:45:00|943.7|932.9|943.58|932.78|943.7|932.9|943.58|932.78|2
1650527120000|2022-04-21 07:45:20|943.7|932.9|943.7|932.9|943.7|932.9|943.7|932.9|1
1650527130000|2022-04-21 07:45:30|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650527160000|2022-04-21 07:46:00|943.55|932.75|943.9|933.1|943.9|933.1|943.55|932.75|3
1650527170000|2022-04-21 07:46:10|943.65|932.85|943.65|932.85|943.65|932.85|943.65|932.85|1
1650527180000|2022-04-21 07:46:20|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650527190000|2022-04-21 07:46:30|943.45|932.65|943.9|933.1|943.9|933.1|943.45|932.65|4
1650527210000|2022-04-21 07:46:50|943.99|933.19|944.05|933.25|944.05|933.25|943.99|933.19|2
1650527220000|2022-04-21 07:47:00|943.9|933.1|943.9|933.1|944|933.2|943.9|933.1|3
1650527230000|2022-04-21 07:47:10|944.03|933.23|944.15|933.35|944.15|933.35|943.9|933.1|4
1650527240000|2022-04-21 07:47:20|943.9|933.1|944.15|933.35|944.15|933.35|943.9|933.1|10
1650527250000|2022-04-21 07:47:30|943.9|933.1|943.9|933.1|944.15|933.35|943.8|933|10
1650527260000|2022-04-21 07:47:40|943.8|933|943.67|932.87|943.82|933.02|943.67|932.87|3
1650527280000|2022-04-21 07:48:00|943.14|932.34|943.63|932.83|943.63|932.83|943.14|932.34|5
1650527290000|2022-04-21 07:48:10|943.9|933.1|943.9|933.1|943.9|933.1|943.9|933.1|1
1650527310000|2022-04-21 07:48:30|944.03|933.23|943.9|933.1|944.15|933.35|943.9|933.1|4
1650527320000|2022-04-21 07:48:40|944.07|933.27|943.9|933.1|944.07|933.27|943.9|933.1|2
1650527340000|2022-04-21 07:49:00|944.35|933.55|943.9|933.1|944.35|933.55|943.9|933.1|3
1650527350000|2022-04-21 07:49:10|943.95|933.15|943.95|933.15|943.95|933.15|943.95|933.15|1
1650527360000|2022-04-21 07:49:20|944.4|933.6|944.4|933.6|944.4|933.6|944.4|933.6|1
1650527400000|2022-04-21 07:50:00|944|933.2|944.72|933.92|944.9|934.1|944|933.2|4
1650527410000|2022-04-21 07:50:10|944.24|933.44|944.69|933.89|944.73|933.93|944.24|933.44|4
1650527440000|2022-04-21 07:50:40|944.34|933.54|944.69|933.89|944.69|933.89|944.34|933.54|2
1650527450000|2022-04-21 07:50:50|944.9|934.1|945.8|935|945.85|935.05|944.9|934.1|5
1650527460000|2022-04-21 07:51:00|945.25|934.45|945.63|934.83|945.75|934.95|945.25|934.45|4
1650527470000|2022-04-21 07:51:10|945.25|934.45|945.9|935.1|945.9|935.1|945.25|934.45|4
1650527480000|2022-04-21 07:51:20|945.2|934.4|945.2|934.4|945.2|934.4|945.2|934.4|1
1650527490000|2022-04-21 07:51:30|945.05|934.25|945.05|934.25|945.05|934.25|945.05|934.25|1
1650527500000|2022-04-21 07:51:40|945.4|934.6|945.4|934.6|945.4|934.6|945.4|934.6|1
1650527510000|2022-04-21 07:51:50|945.35|934.55|945.35|934.55|945.35|934.55|945.35|934.55|1
1650527520000|2022-04-21 07:52:00|945.5|934.7|945.85|935.05|945.85|935.05|945.5|934.7|2
1650527530000|2022-04-21 07:52:10|945.7|934.9|945.7|934.9|945.7|934.9|945.7|934.9|1
1650527540000|2022-04-21 07:52:20|945.8|935|945.8|935|945.8|935|945.8|935|1
1650527550000|2022-04-21 07:52:30|945.9|935.1|945.9|935.1|945.9|935.1|945.73|934.93|3
1650527560000|2022-04-21 07:52:40|945.67|934.87|945.67|934.87|945.67|934.87|945.67|934.87|1
1650527570000|2022-04-21 07:52:50|945.9|935.1|945|934.2|945.9|935.1|945|934.2|2
1650527580000|2022-04-21 07:53:00|945.05|934.25|945.05|934.25|945.05|934.25|945.05|934.25|1
1650527590000|2022-04-21 07:53:10|945.2|934.4|945.2|934.4|945.2|934.4|945.2|934.4|1
1650527600000|2022-04-21 07:53:20|945.58|934.78|945.7|934.9|945.7|934.9|945.58|934.78|2
1650527610000|2022-04-21 07:53:30|945.58|934.78|945.7|934.9|945.7|934.9|945.58|934.78|4
1650527620000|2022-04-21 07:53:40|945.58|934.78|945.85|935.05|945.85|935.05|945.58|934.78|5
1650527630000|2022-04-21 07:53:50|945.75|934.95|945.85|935.05|945.85|935.05|945.75|934.95|2
1650527640000|2022-04-21 07:54:00|945.75|934.95|945.85|935.05|945.85|935.05|945.75|934.95|2
1650527650000|2022-04-21 07:54:10|945.5|934.7|945.85|935.05|945.85|935.05|945.5|934.7|2
1650527660000|2022-04-21 07:54:20|946.2|935.4|946.9|936.1|946.9|936.1|946.2|935.4|7
1650527680000|2022-04-21 07:54:40|946.54|935.74|946.54|935.74|946.54|935.74|946.54|935.74|1
1650527690000|2022-04-21 07:54:50|946.45|935.65|946.14|935.34|946.45|935.65|946.14|935.34|3
1650527700000|2022-04-21 07:55:00|946.17|935.37|946.04|935.24|946.17|935.37|946.04|935.24|4
1650527720000|2022-04-21 07:55:20|945.9|935.1|945.65|934.85|945.9|935.1|945.65|934.85|3
1650527730000|2022-04-21 07:55:30|945.9|935.1|945.9|935.1|945.9|935.1|945.9|935.1|1
1650527740000|2022-04-21 07:55:40|945.81|935.01|945.9|935.1|945.9|935.1|945.65|934.85|3
1650527750000|2022-04-21 07:55:50|946.1|935.3|946.25|935.45|946.25|935.45|946.1|935.3|2
1650527760000|2022-04-21 07:56:00|946.15|935.35|945.9|935.1|946.15|935.35|945.9|935.1|4
1650527770000|2022-04-21 07:56:10|945.95|935.15|945.9|935.1|945.95|935.15|945.9|935.1|5
1650527780000|2022-04-21 07:56:20|946|935.2|946|935.2|946|935.2|946|935.2|1
1650527790000|2022-04-21 07:56:30|946.15|935.35|946.15|935.35|946.15|935.35|946.15|935.35|1
1650527800000|2022-04-21 07:56:40|946.4|935.6|946.35|935.55|946.4|935.6|946.35|935.55|2
1650527810000|2022-04-21 07:56:50|946.45|935.65|947.2|936.4|947.2|936.4|946.45|935.65|2
1650527820000|2022-04-21 07:57:00|947.23|936.43|947.46|936.66|947.46|936.66|947.23|936.43|4
1650527830000|2022-04-21 07:57:10|947.5|936.7|947.95|937.15|947.95|937.15|947.46|936.66|5
1650527840000|2022-04-21 07:57:20|947.99|937.19|949.7|938.9|949.7|938.9|947.99|937.19|8
1650527850000|2022-04-21 07:57:30|949.85|939.05|949.88|939.08|949.88|939.08|949.85|939.05|4
1650697200000|2022-04-23 07:00:00|905.16|894.36|905.08|894.28|905.16|894.36|905.08|894.28|2
1650697210000|2022-04-23 07:00:10|904.95|894.15|905.01|894.21|905.08|894.28|904.95|894.15|4
1650697220000|2022-04-23 07:00:20|904.87|894.07|905.01|894.21|905.08|894.28|904.87|894.07|6
1650697240000|2022-04-23 07:00:40|905.02|894.22|905.02|894.22|905.02|894.22|905.02|894.22|1
1650697260000|2022-04-23 07:01:00|905.09|894.29|905.24|894.44|905.24|894.44|905.09|894.29|2
1650697270000|2022-04-23 07:01:10|905.3|894.5|905.27|894.47|905.3|894.5|905.27|894.47|2
1650697280000|2022-04-23 07:01:20|905.32|894.52|905.88|895.08|906.17|895.37|905.32|894.52|12
1650697290000|2022-04-23 07:01:30|905.89|895.09|905.94|895.14|905.94|895.14|905.88|895.08|6
1650697300000|2022-04-23 07:01:40|906.11|895.31|906.63|895.83|906.63|895.83|906.11|895.31|2
1650697310000|2022-04-23 07:01:50|906.67|895.87|906.8|896|906.8|896|906.63|895.83|16
1650697320000|2022-04-23 07:02:00|906.78|895.98|906.89|896.09|906.89|896.09|906.78|895.98|2
1650697340000|2022-04-23 07:02:20|906.98|896.18|906.98|896.18|906.98|896.18|906.98|896.18|1
1650697360000|2022-04-23 07:02:40|906.89|896.09|906.89|896.09|906.89|896.09|906.89|896.09|1
1650697370000|2022-04-23 07:02:50|907.05|896.25|907.05|896.25|907.05|896.25|907.05|896.25|1
1650697380000|2022-04-23 07:03:00|906.94|896.14|906.98|896.18|906.98|896.18|906.94|896.14|2
1650697390000|2022-04-23 07:03:10|907.03|896.23|907.03|896.23|907.03|896.23|907.03|896.23|1
1650697420000|2022-04-23 07:03:40|907.15|896.35|907.21|896.41|907.21|896.41|907.15|896.35|4
1650697440000|2022-04-23 07:04:00|907.32|896.52|907.21|896.41|907.32|896.52|907.21|896.41|2
1650697450000|2022-04-23 07:04:10|907.06|896.26|906.99|896.19|907.11|896.31|906.99|896.19|5
1650697460000|2022-04-23 07:04:20|907|896.2|907|896.2|907|896.2|907|896.2|1
1650697470000|2022-04-23 07:04:30|907.06|896.26|907.57|896.77|907.57|896.77|907.06|896.26|3
1650697480000|2022-04-23 07:04:40|907.72|896.92|907.83|897.03|907.83|897.03|907.72|896.92|3
1650697490000|2022-04-23 07:04:50|907.84|897.04|907.91|897.11|907.91|897.11|907.82|897.02|5
1650697520000|2022-04-23 07:05:20|907.92|897.12|907.95|897.15|907.99|897.19|907.92|897.12|7
1650697530000|2022-04-23 07:05:30|907.98|897.18|907.96|897.16|907.99|897.19|907.95|897.15|8
1650697540000|2022-04-23 07:05:40|908.21|897.41|908.06|897.26|908.21|897.41|908.06|897.26|2
1650697550000|2022-04-23 07:05:50|908|897.2|908|897.2|908|897.2|908|897.2|1
1650697560000|2022-04-23 07:06:00|908.06|897.26|908.06|897.26|908.06|897.26|908.06|897.26|1
1650697600000|2022-04-23 07:06:40|907.99|897.19|907.98|897.18|907.99|897.19|907.98|897.18|2
1650697620000|2022-04-23 07:07:00|908|897.2|908|897.2|908|897.2|908|897.2|1
1650697640000|2022-04-23 07:07:20|907.97|897.17|907.82|897.02|907.97|897.17|907.82|897.02|4
1650697650000|2022-04-23 07:07:30|907.88|897.08|907.88|897.08|908.14|897.34|907.88|897.08|3
1650697680000|2022-04-23 07:08:00|907.8|897|907.28|896.48|907.8|897|907.19|896.39|13
1650697690000|2022-04-23 07:08:10|907.02|896.22|907.02|896.22|907.02|896.22|907.02|896.22|1
1650697700000|2022-04-23 07:08:20|907.03|896.23|907.03|896.23|907.03|896.23|907.03|896.23|1
1650697740000|2022-04-23 07:09:00|906.98|896.18|906.98|896.18|906.98|896.18|906.98|896.18|1
1650697770000|2022-04-23 07:09:30|906.92|896.12|906.92|896.12|906.92|896.12|906.92|896.12|1
1650697790000|2022-04-23 07:09:50|906.93|896.13|906.93|896.13|906.93|896.13|906.93|896.13|1
1650697800000|2022-04-23 07:10:00|906.98|896.18|906.98|896.18|906.98|896.18|906.98|896.18|1
1650697810000|2022-04-23 07:10:10|907|896.2|907.08|896.28|907.08|896.28|906.98|896.18|4
1650697820000|2022-04-23 07:10:20|907.09|896.29|907.01|896.21|907.09|896.29|907.01|896.21|2
1650697850000|2022-04-23 07:10:50|906.9|896.1|906.88|896.08|906.9|896.1|906.75|895.95|3
1650697870000|2022-04-23 07:11:10|906.91|896.11|906.91|896.11|906.91|896.11|906.91|896.11|1
1650697900000|2022-04-23 07:11:40|906.99|896.19|906.99|896.19|906.99|896.19|906.99|896.19|1
1650697920000|2022-04-23 07:12:00|906.97|896.17|906.97|896.17|906.97|896.17|906.97|896.17|1
1650697930000|2022-04-23 07:12:10|907|896.2|907|896.2|907|896.2|907|896.2|1
1650697940000|2022-04-23 07:12:20|907.03|896.23|907.31|896.51|907.31|896.51|907.02|896.22|3
1650697950000|2022-04-23 07:12:30|907.3|896.5|907.31|896.51|907.31|896.51|907.3|896.5|6
1650697960000|2022-04-23 07:12:40|907.51|896.71|907.31|896.51|907.51|896.71|907.3|896.5|4
1650697980000|2022-04-23 07:13:00|907.14|896.34|906.94|896.14|907.31|896.51|906.94|896.14|4
1650698030000|2022-04-23 07:13:50|906.9|896.1|906.76|895.96|906.9|896.1|906.27|895.47|6
1650698040000|2022-04-23 07:14:00|906.64|895.84|906.64|895.84|906.64|895.84|906.64|895.84|1
1650698050000|2022-04-23 07:14:10|906.59|895.79|906.64|895.84|906.64|895.84|906.59|895.79|2
1650698060000|2022-04-23 07:14:20|906.61|895.81|906.43|895.63|906.64|895.84|905.98|895.18|11
1650698070000|2022-04-23 07:14:30|906.34|895.54|906.37|895.57|906.43|895.63|906.06|895.26|4
1650698090000|2022-04-23 07:14:50|906.72|895.92|906.72|895.92|906.72|895.92|906.72|895.92|1
1650698100000|2022-04-23 07:15:00|906.68|895.88|906.68|895.88|906.68|895.88|906.68|895.88|1
1650698110000|2022-04-23 07:15:10|906.73|895.93|906.73|895.93|906.73|895.93|906.73|895.93|1
1650698130000|2022-04-23 07:15:30|906.69|895.89|907.14|896.34|907.14|896.34|906.64|895.84|5
1650698140000|2022-04-23 07:15:40|907.12|896.32|907.38|896.58|907.43|896.63|907.12|896.32|13
1650698160000|2022-04-23 07:16:00|907.28|896.48|907.51|896.71|907.51|896.71|907.03|896.23|7
1650698170000|2022-04-23 07:16:10|907.59|896.79|907.59|896.79|907.59|896.79|907.59|896.79|1
1650698180000|2022-04-23 07:16:20|907.4|896.6|907.4|896.6|907.59|896.79|907.24|896.44|6
1650698190000|2022-04-23 07:16:30|907.24|896.44|907|896.2|907.4|896.6|907|896.2|8
1650698200000|2022-04-23 07:16:40|906.8|896|906.66|895.86|906.8|896|906.66|895.86|2
1650698210000|2022-04-23 07:16:50|906.7|895.9|906.7|895.9|906.7|895.9|906.7|895.9|1
1650698220000|2022-04-23 07:17:00|906.66|895.86|906.7|895.9|906.7|895.9|906.66|895.86|8
1650698230000|2022-04-23 07:17:10|906.69|895.89|906.66|895.86|906.7|895.9|906.66|895.86|3
1650698250000|2022-04-23 07:17:30|906.64|895.84|906.66|895.86|906.66|895.86|906.64|895.84|2
1650698260000|2022-04-23 07:17:40|906.67|895.87|906.67|895.87|906.67|895.87|906.67|895.87|1
1650698270000|2022-04-23 07:17:50|906.28|895.48|906.35|895.55|906.35|895.55|906.25|895.45|3
1650698280000|2022-04-23 07:18:00|906.09|895.29|906.09|895.29|906.09|895.29|906.09|895.29|1
1650698290000|2022-04-23 07:18:10|905.99|895.19|905.51|894.71|905.99|895.19|905.51|894.71|7
1650698300000|2022-04-23 07:18:20|905.4|894.6|905.31|894.51|905.51|894.71|905.31|894.51|5
1650698310000|2022-04-23 07:18:30|905.23|894.43|905.23|894.43|905.23|894.43|905.23|894.43|1
1650698320000|2022-04-23 07:18:40|905.17|894.37|905.16|894.36|905.17|894.37|905.16|894.36|2
1650698330000|2022-04-23 07:18:50|905.2|894.4|905.13|894.33|905.2|894.4|905.13|894.33|2
1650698340000|2022-04-23 07:19:00|905.36|894.56|905.48|894.68|905.61|894.81|905.36|894.56|8
1650698350000|2022-04-23 07:19:10|905.49|894.69|905.81|895.01|905.81|895.01|905.29|894.49|6
1650698360000|2022-04-23 07:19:20|905.89|895.09|905.9|895.1|905.9|895.1|905.89|895.09|2
1650698380000|2022-04-23 07:19:40|905.97|895.17|905.97|895.17|905.97|895.17|905.97|895.17|1
1650698390000|2022-04-23 07:19:50|905.91|895.11|905.91|895.11|905.91|895.11|905.91|895.11|1
1650698400000|2022-04-23 07:20:00|905.95|895.15|906.88|896.08|906.88|896.08|905.95|895.15|12
1650698410000|2022-04-23 07:20:10|906.96|896.16|907.05|896.25|907.05|896.25|906.88|896.08|18
1650698420000|2022-04-23 07:20:20|907.04|896.24|907.34|896.54|907.35|896.55|907.04|896.24|18
1650698430000|2022-04-23 07:20:30|907.3|896.5|907.3|896.5|907.3|896.5|907.3|896.5|1
1650698440000|2022-04-23 07:20:40|907.59|896.79|907.59|896.79|907.59|896.79|907.35|896.55|5
1650698450000|2022-04-23 07:20:50|907.47|896.67|907.22|896.42|907.47|896.67|907.22|896.42|3
1650698460000|2022-04-23 07:21:00|906.97|896.17|906.97|896.17|906.97|896.17|906.97|896.17|1
1650698480000|2022-04-23 07:21:20|906.94|896.14|906.94|896.14|906.94|896.14|906.94|896.14|1
1650698490000|2022-04-23 07:21:30|906.88|896.08|906.92|896.12|906.92|896.12|906.87|896.07|3
1650698500000|2022-04-23 07:21:40|906.94|896.14|907.16|896.36|907.16|896.36|906.94|896.14|2
1650698510000|2022-04-23 07:21:50|906.94|896.14|907.19|896.39|907.19|896.39|906.94|896.14|2
1650698520000|2022-04-23 07:22:00|907.03|896.23|907.03|896.23|907.03|896.23|907.03|896.23|1
1650698530000|2022-04-23 07:22:10|907.01|896.21|906.79|895.99|907.01|896.21|906.79|895.99|2
1650698570000|2022-04-23 07:22:50|906.76|895.96|906.76|895.96|906.76|895.96|906.76|895.96|1
1650698580000|2022-04-23 07:23:00|906.57|895.77|906.57|895.77|906.57|895.77|906.57|895.77|1
1650698590000|2022-04-23 07:23:10|906.58|895.78|906.97|896.17|906.97|896.17|906.58|895.78|5
1650698610000|2022-04-23 07:23:30|906.89|896.09|906.89|896.09|906.89|896.09|906.89|896.09|1
1650698620000|2022-04-23 07:23:40|906.91|896.11|906.91|896.11|906.91|896.11|906.91|896.11|1
1650698640000|2022-04-23 07:24:00|906.92|896.12|906.92|896.12|906.92|896.12|906.92|896.12|1
1650698660000|2022-04-23 07:24:20|907.19|896.39|906.92|896.12|907.19|896.39|906.92|896.12|2
1650698670000|2022-04-23 07:24:30|906.94|896.14|906.94|896.14|906.94|896.14|906.94|896.14|1
1650698700000|2022-04-23 07:25:00|906.93|896.13|906.4|895.6|906.93|896.13|906.4|895.6|5
1650698710000|2022-04-23 07:25:10|906.49|895.69|906.72|895.92|906.72|895.92|906.49|895.69|2
1650698720000|2022-04-23 07:25:20|906.57|895.77|906.88|896.08|906.88|896.08|906.57|895.77|5
1650698760000|2022-04-23 07:26:00|907.02|896.22|906.94|896.14|907.02|896.22|906.94|896.14|2
1650698780000|2022-04-23 07:26:20|906.92|896.12|906.8|896|906.92|896.12|906.8|896|3
1650698790000|2022-04-23 07:26:30|906.52|895.72|906.02|895.22|906.52|895.72|906.02|895.22|3
1650698800000|2022-04-23 07:26:40|906.03|895.23|906.25|895.45|906.25|895.45|906.03|895.23|2
1650698820000|2022-04-23 07:27:00|906.45|895.65|906.22|895.42|906.45|895.65|906.22|895.42|2
1650698840000|2022-04-23 07:27:20|906.45|895.65|906.6|895.8|906.67|895.87|906.45|895.65|4
1650698850000|2022-04-23 07:27:30|906.59|895.79|906.85|896.05|906.85|896.05|906.58|895.78|7
1650698860000|2022-04-23 07:27:40|906.96|896.16|907.24|896.44|907.25|896.45|906.96|896.16|7
1650698870000|2022-04-23 07:27:50|907.25|896.45|907.24|896.44|907.25|896.45|907.24|896.44|18
1650698880000|2022-04-23 07:28:00|907.25|896.45|907.35|896.55|907.35|896.55|907.24|896.44|7
1650698910000|2022-04-23 07:28:30|907.39|896.59|907.35|896.55|907.39|896.59|907.35|896.55|14
1650698920000|2022-04-23 07:28:40|907.39|896.59|907.46|896.66|907.46|896.66|907.3|896.5|18
1650698930000|2022-04-23 07:28:50|907.45|896.65|907.35|896.55|907.46|896.66|907.34|896.54|9
1650698940000|2022-04-23 07:29:00|907.34|896.54|907.3|896.5|907.35|896.55|907.3|896.5|11
1650698950000|2022-04-23 07:29:10|907.31|896.51|907.29|896.49|907.31|896.51|907.29|896.49|9
1650698960000|2022-04-23 07:29:20|907.37|896.57|908.04|897.24|908.05|897.25|907.37|896.57|14
1650698970000|2022-04-23 07:29:30|908.05|897.25|908.39|897.59|908.39|897.59|908.04|897.24|3
1650698980000|2022-04-23 07:29:40|908.2|897.4|908.02|897.22|908.2|897.4|908.02|897.22|2
1650698990000|2022-04-23 07:29:50|907.96|897.16|907.96|897.16|907.96|897.16|907.96|897.16|1
1650699000000|2022-04-23 07:30:00|907.91|897.11|907.85|897.05|907.91|897.11|907.85|897.05|2
1650699010000|2022-04-23 07:30:10|907.97|897.17|908.04|897.24|908.04|897.24|907.97|897.17|4
1650699040000|2022-04-23 07:30:40|907.87|897.07|907.87|897.07|907.87|897.07|907.87|897.07|1
1650699070000|2022-04-23 07:31:10|907.92|897.12|907.92|897.12|907.92|897.12|907.92|897.12|1
1650699090000|2022-04-23 07:31:30|907.86|897.06|907.51|896.71|907.86|897.06|907.51|896.71|4
1650699100000|2022-04-23 07:31:40|907.4|896.6|907.27|896.47|907.4|896.6|907.27|896.47|2
1650699110000|2022-04-23 07:31:50|906.92|896.12|906.49|895.69|906.92|896.12|906.3|895.5|5
1650699120000|2022-04-23 07:32:00|906.09|895.29|906.09|895.29|906.09|895.29|906.09|895.29|1
1650699130000|2022-04-23 07:32:10|906.36|895.56|906.94|896.14|906.94|896.14|906.36|895.56|4
1650699150000|2022-04-23 07:32:30|906.95|896.15|906.95|896.15|906.95|896.15|906.95|896.15|1
1650699160000|2022-04-23 07:32:40|906.94|896.14|906.95|896.15|906.95|896.15|906.94|896.14|2
1650699170000|2022-04-23 07:32:50|906.94|896.14|907.04|896.24|907.2|896.4|906.94|896.14|4
1650699180000|2022-04-23 07:33:00|907.31|896.51|907.63|896.83|907.63|896.83|907.31|896.51|8
1650699190000|2022-04-23 07:33:10|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1650699220000|2022-04-23 07:33:40|907.88|897.08|907.88|897.08|907.88|897.08|907.88|897.08|1
1650699230000|2022-04-23 07:33:50|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1650699280000|2022-04-23 07:34:40|907.91|897.11|907.9|897.1|907.91|897.11|907.9|897.1|2
1650699300000|2022-04-23 07:35:00|907.84|897.04|907.46|896.66|907.84|897.04|907.46|896.66|5
1650699320000|2022-04-23 07:35:20|907.58|896.78|907.58|896.78|907.58|896.78|907.58|896.78|1
1650699330000|2022-04-23 07:35:30|907.62|896.82|907.62|896.82|907.62|896.82|907.62|896.82|1
1650699340000|2022-04-23 07:35:40|907.5|896.7|907.5|896.7|907.5|896.7|907.5|896.7|1
1650699360000|2022-04-23 07:36:00|907.35|896.55|907|896.2|907.35|896.55|907|896.2|3
1650699370000|2022-04-23 07:36:10|907.16|896.36|907|896.2|907.16|896.36|907|896.2|6
1650699380000|2022-04-23 07:36:20|906.9|896.1|906.66|895.86|907|896.2|906.66|895.86|3
1650699390000|2022-04-23 07:36:30|906.93|896.13|907|896.2|907|896.2|906.93|896.13|2
1650699420000|2022-04-23 07:37:00|906.94|896.14|906.94|896.14|906.94|896.14|906.94|896.14|1
1650699430000|2022-04-23 07:37:10|906.93|896.13|906.9|896.1|906.93|896.13|906.9|896.1|2
1650699450000|2022-04-23 07:37:30|906.85|896.05|906.18|895.38|906.85|896.05|906.18|895.38|4
1650699460000|2022-04-23 07:37:40|905.98|895.18|905.98|895.18|905.98|895.18|905.98|895.18|1
1650699490000|2022-04-23 07:38:10|905.97|895.17|905.68|894.88|905.97|895.17|905.49|894.69|9
1650699500000|2022-04-23 07:38:20|905.79|894.99|905.92|895.12|905.92|895.12|905.79|894.99|2
1650699510000|2022-04-23 07:38:30|905.91|895.11|905.9|895.1|905.91|895.11|905.9|895.1|2
1650699520000|2022-04-23 07:38:40|905.77|894.97|905.44|894.64|905.77|894.97|905.44|894.64|6
1650699530000|2022-04-23 07:38:50|905.68|894.88|905.69|894.89|905.73|894.93|905.65|894.85|5
1650699540000|2022-04-23 07:39:00|905.67|894.87|904.23|893.43|905.67|894.87|904.23|893.43|7
1650699550000|2022-04-23 07:39:10|904.57|893.77|904.33|893.53|904.75|893.95|904.23|893.43|8
1650699570000|2022-04-23 07:39:30|904.44|893.64|904.82|894.02|904.83|894.03|904.44|893.64|16
1650699580000|2022-04-23 07:39:40|904.83|894.03|905.07|894.27|905.07|894.27|904.83|894.03|3
1650699590000|2022-04-23 07:39:50|904.96|894.16|904.96|894.16|904.96|894.16|904.96|894.16|1
1650699600000|2022-04-23 07:40:00|904.97|894.17|905.63|894.83|905.63|894.83|904.97|894.17|5
1650699610000|2022-04-23 07:40:10|905.57|894.77|905.04|894.24|905.57|894.77|905.04|894.24|9
1650699620000|2022-04-23 07:40:20|905.05|894.25|904.88|894.08|905.05|894.25|904.88|894.08|18
1650699630000|2022-04-23 07:40:30|904.84|894.04|904.81|894.01|904.84|894.04|904.81|894.01|2
1650699640000|2022-04-23 07:40:40|904.76|893.96|904.76|893.96|904.76|893.96|904.76|893.96|1
1650699650000|2022-04-23 07:40:50|904.81|894.01|905.07|894.27|905.08|894.28|904.81|894.01|7
1650699660000|2022-04-23 07:41:00|905.08|894.28|905.34|894.54|905.45|894.65|905.07|894.27|10
1650699670000|2022-04-23 07:41:10|905.74|894.94|905.74|894.94|905.74|894.94|905.74|894.94|1
1650699680000|2022-04-23 07:41:20|905.84|895.04|906.49|895.69|906.5|895.7|905.84|895.04|12
1650699690000|2022-04-23 07:41:30|906.5|895.7|906.49|895.69|906.5|895.7|906.49|895.69|18
1650699700000|2022-04-23 07:41:40|906.5|895.7|906.5|895.7|906.5|895.7|906.49|895.69|17
1650699710000|2022-04-23 07:41:50|906.49|895.69|906.79|895.99|906.95|896.15|906.49|895.69|11
1650699720000|2022-04-23 07:42:00|906.8|896|906.79|895.99|906.8|896|906.79|895.99|6
1650699730000|2022-04-23 07:42:10|906.8|896|906.2|895.4|906.8|896|906.09|895.29|8
1650699740000|2022-04-23 07:42:20|906.09|895.29|905.64|894.84|906.2|895.4|905.64|894.84|5
1650699750000|2022-04-23 07:42:30|905.47|894.67|905.11|894.31|905.47|894.67|905.11|894.31|2
1650699780000|2022-04-23 07:43:00|905.15|894.35|905.28|894.48|905.28|894.48|905.15|894.35|2
1650699840000|2022-04-23 07:44:00|905.53|894.73|905.53|894.73|905.53|894.73|905.53|894.73|1
1650699870000|2022-04-23 07:44:30|905.24|894.44|905.22|894.42|905.24|894.44|905.21|894.41|5
1650699880000|2022-04-23 07:44:40|905.21|894.41|905.22|894.42|905.22|894.42|905.21|894.41|8
1650699890000|2022-04-23 07:44:50|905.21|894.41|905.22|894.42|905.22|894.42|905.21|894.41|14
1650699900000|2022-04-23 07:45:00|905.21|894.41|905.05|894.25|905.22|894.42|905.05|894.25|6
1650699910000|2022-04-23 07:45:10|904.97|894.17|904.78|893.98|904.97|894.17|904.51|893.71|7
1650699920000|2022-04-23 07:45:20|904.84|894.04|904.82|894.02|904.85|894.05|904.81|894.01|8
1650699940000|2022-04-23 07:45:40|904.94|894.14|904.94|894.14|904.94|894.14|904.94|894.14|1
1650699960000|2022-04-23 07:46:00|905.01|894.21|905.01|894.21|905.01|894.21|905|894.2|7
1650699970000|2022-04-23 07:46:10|905.7|894.9|905.73|894.93|905.74|894.94|905.7|894.9|14
1650699980000|2022-04-23 07:46:20|905.74|894.94|905.73|894.93|905.74|894.94|905.73|894.93|18
1650699990000|2022-04-23 07:46:30|905.74|894.94|906.39|895.59|906.39|895.59|905.73|894.93|12
1650700000000|2022-04-23 07:46:40|906.4|895.6|906.5|895.7|906.51|895.71|906.39|895.59|7
1650700010000|2022-04-23 07:46:50|906.51|895.71|906.17|895.37|906.51|895.71|906.17|895.37|7
1650700030000|2022-04-23 07:47:10|906.18|895.38|906.53|895.73|906.53|895.73|906.17|895.37|7
1650700040000|2022-04-23 07:47:20|906.52|895.72|906.44|895.64|906.53|895.73|906.38|895.58|10
1650700050000|2022-04-23 07:47:30|906.37|895.57|906.41|895.61|906.71|895.91|906.23|895.43|7
1650700060000|2022-04-23 07:47:40|906.26|895.46|906.26|895.46|906.26|895.46|906.23|895.43|17
1650700070000|2022-04-23 07:47:50|906.23|895.43|906.12|895.32|906.26|895.46|906.11|895.31|16
1650700080000|2022-04-23 07:48:00|906.01|895.21|906.01|895.21|906.01|895.21|906.01|895.21|1
1650700090000|2022-04-23 07:48:10|906.29|895.49|906.01|895.21|906.29|895.49|906.01|895.21|8
1650700100000|2022-04-23 07:48:20|906.02|895.22|906.01|895.21|906.02|895.22|906.01|895.21|8
1650700110000|2022-04-23 07:48:30|905.95|895.15|905.95|895.15|905.95|895.15|905.95|895.15|1
1650700120000|2022-04-23 07:48:40|905.94|895.14|905.94|895.14|905.94|895.14|905.94|895.14|1
1650700140000|2022-04-23 07:49:00|905.95|895.15|905.92|895.12|905.95|895.15|905.92|895.12|2
1650700190000|2022-04-23 07:49:50|905.87|895.07|905.87|895.07|905.87|895.07|905.87|895.07|1
1650700200000|2022-04-23 07:50:00|905.86|895.06|905.92|895.12|905.92|895.12|905.64|894.84|6
1650700210000|2022-04-23 07:50:10|906.17|895.37|905.92|895.12|906.17|895.37|905.92|895.12|2
1650700220000|2022-04-23 07:50:20|905.94|895.14|905.94|895.14|905.94|895.14|905.94|895.14|1
1650700250000|2022-04-23 07:50:50|905.91|895.11|905.85|895.05|905.91|895.11|905.85|895.05|2
1650700290000|2022-04-23 07:51:30|905.91|895.11|905.91|895.11|905.92|895.12|905.91|895.11|3
1650700300000|2022-04-23 07:51:40|905.92|895.12|905.92|895.12|905.93|895.13|905.91|895.11|11
1650700310000|2022-04-23 07:51:50|905.76|894.96|905.25|894.45|905.76|894.96|905.25|894.45|5
1650700320000|2022-04-23 07:52:00|905.03|894.23|905.03|894.23|905.03|894.23|905.03|894.23|1
1650700340000|2022-04-23 07:52:20|904.95|894.15|904.73|893.93|904.95|894.15|904.73|893.93|3
1650700350000|2022-04-23 07:52:30|904.56|893.76|904.56|893.76|904.56|893.76|904.55|893.75|3
1650700360000|2022-04-23 07:52:40|904.3|893.5|904.3|893.5|904.3|893.5|904.3|893.5|1
1650700370000|2022-04-23 07:52:50|904.57|893.77|904.57|893.77|904.6|893.8|904.57|893.77|3
1650700380000|2022-04-23 07:53:00|904.3|893.5|904.39|893.59|904.39|893.59|904.3|893.5|3
1650700390000|2022-04-23 07:53:10|904.25|893.45|904.69|893.89|904.69|893.89|904.25|893.45|3
1650700400000|2022-04-23 07:53:20|904.72|893.92|904.72|893.92|904.72|893.92|904.72|893.92|1
1650700410000|2022-04-23 07:53:30|904.66|893.86|904.75|893.95|904.75|893.95|904.51|893.71|4
1650700420000|2022-04-23 07:53:40|904.62|893.82|904.75|893.95|904.75|893.95|904.62|893.82|2
1650700430000|2022-04-23 07:53:50|904.83|894.03|905.02|894.22|905.02|894.22|904.83|894.03|2
1650700440000|2022-04-23 07:54:00|905|894.2|905.01|894.21|905.01|894.21|905|894.2|6
1650700450000|2022-04-23 07:54:10|904.92|894.12|905.48|894.68|905.48|894.68|904.92|894.12|3
1650700460000|2022-04-23 07:54:20|905.29|894.49|905.32|894.52|905.34|894.54|905.29|894.49|4
1650700470000|2022-04-23 07:54:30|905.34|894.54|905.32|894.52|905.34|894.54|905.32|894.52|18
1650700480000|2022-04-23 07:54:40|905.34|894.54|905.32|894.52|905.34|894.54|905.32|894.52|18
1650700490000|2022-04-23 07:54:50|905.34|894.54|905.1|894.3|905.34|894.54|905.1|894.3|12
1650700500000|2022-04-23 07:55:00|905.12|894.32|905.49|894.69|905.49|894.69|905.03|894.23|9
1650700510000|2022-04-23 07:55:10|905.51|894.71|905.49|894.69|905.51|894.71|905.48|894.68|4
1650700520000|2022-04-23 07:55:20|905.48|894.68|905.51|894.71|905.57|894.77|905.48|894.68|6
1650700530000|2022-04-23 07:55:30|905.45|894.65|905.51|894.71|905.51|894.71|905.45|894.65|14
1650700540000|2022-04-23 07:55:40|905.45|894.65|905.51|894.71|905.51|894.71|905.45|894.65|6
1650700550000|2022-04-23 07:55:50|905.39|894.59|905.51|894.71|905.51|894.71|905.38|894.58|12
1650700560000|2022-04-23 07:56:00|905.6|894.8|905.87|895.07|905.87|895.07|905.58|894.78|8
1650700590000|2022-04-23 07:56:30|905.94|895.14|905.93|895.13|905.94|895.14|905.93|895.13|2
1650700600000|2022-04-23 07:56:40|905.92|895.12|905.86|895.06|905.92|895.12|905.86|895.06|2
1650700630000|2022-04-23 07:57:10|905.75|894.95|905.75|894.95|905.75|894.95|905.75|894.95|1
1650700650000|2022-04-23 07:57:30|905.86|895.06|905.86|895.06|905.86|895.06|905.86|895.06|1
1650700680000|2022-04-23 07:58:00|905.82|895.02|905.82|895.02|905.82|895.02|905.82|895.02|1
1650700690000|2022-04-23 07:58:10|905.86|895.06|905.86|895.06|905.86|895.06|905.86|895.06|1
1650700730000|2022-04-23 07:58:50|905.87|895.07|905.87|895.07|905.87|895.07|905.87|895.07|1
1650700740000|2022-04-23 07:59:00|905.92|895.12|905.92|895.12|906.17|895.37|905.92|895.12|3
1650700750000|2022-04-23 07:59:10|905.94|895.14|906.12|895.32|906.12|895.32|905.94|895.14|2
1650700760000|2022-04-23 07:59:20|905.94|895.14|906.51|895.71|906.51|895.71|905.94|895.14|7
1650700770000|2022-04-23 07:59:30|906.59|895.79|906.35|895.55|906.59|895.79|906.35|895.55|2
1650700780000|2022-04-23 07:59:40|906.08|895.28|906.08|895.28|906.08|895.28|906.08|895.28|1
1650700800000|2022-04-23 08:00:00|906.05|895.25|906.12|895.32|906.12|895.32|906.05|895.25|2
1650700810000|2022-04-23 08:00:10|906.08|895.28|906.08|895.28|906.08|895.28|906.08|895.28|1
1650700830000|2022-04-23 08:00:30|906.12|895.32|905.92|895.12|906.12|895.32|905.89|895.09|7
1650700840000|2022-04-23 08:00:40|905.89|895.09|905.83|895.03|905.92|895.12|905.83|895.03|4
1650700860000|2022-04-23 08:01:00|905.86|895.06|905.86|895.06|905.86|895.06|905.86|895.06|1
1650700870000|2022-04-23 08:01:10|905.88|895.08|906.06|895.26|906.08|895.28|905.86|895.06|5
1650700880000|2022-04-23 08:01:20|906.09|895.29|906.09|895.29|906.09|895.29|906.09|895.29|1
1650700890000|2022-04-23 08:01:30|906.04|895.24|905.93|895.13|906.04|895.24|905.91|895.11|9
1650700900000|2022-04-23 08:01:40|905.86|895.06|905.43|894.63|905.87|895.07|905.43|894.63|14
1650700910000|2022-04-23 08:01:50|905.44|894.64|905.35|894.55|905.44|894.64|905.35|894.55|13
1650700920000|2022-04-23 08:02:00|905.38|894.58|905.35|894.55|905.38|894.58|905.35|894.55|18
1650700930000|2022-04-23 08:02:10|905.38|894.58|905.55|894.75|905.55|894.75|905.35|894.55|6
1650700940000|2022-04-23 08:02:20|905.54|894.74|905.63|894.83|905.67|894.87|905.53|894.73|16
1650700950000|2022-04-23 08:02:30|905.59|894.79|905.92|895.12|905.92|895.12|905.59|894.79|8
1650700990000|2022-04-23 08:03:10|905.91|895.11|905.91|895.11|905.91|895.11|905.91|895.11|1
1650701000000|2022-04-23 08:03:20|905.93|895.13|906.45|895.65|906.45|895.65|905.91|895.11|11
1650701010000|2022-04-23 08:03:30|906.38|895.58|906.06|895.26|906.38|895.58|906.06|895.26|5
1650701020000|2022-04-23 08:03:40|905.96|895.16|905.96|895.16|905.96|895.16|905.96|895.16|1
1650701030000|2022-04-23 08:03:50|905.94|895.14|905.94|895.14|905.94|895.14|905.94|895.14|1
1650701040000|2022-04-23 08:04:00|905.96|895.16|905.96|895.16|905.96|895.16|905.96|895.16|1
1650701080000|2022-04-23 08:04:40|906.06|895.26|906.06|895.26|906.06|895.26|906.06|895.26|1
1650701090000|2022-04-23 08:04:50|906.07|895.27|906.03|895.23|906.07|895.27|905.95|895.15|4
1650701120000|2022-04-23 08:05:20|905.95|895.15|905.95|895.15|905.95|895.15|905.95|895.15|1
1650701130000|2022-04-23 08:05:30|905.88|895.08|905.33|894.53|905.88|895.08|905.33|894.53|4
1650701140000|2022-04-23 08:05:40|905.11|894.31|905.05|894.25|905.11|894.31|904.93|894.13|3
1650701150000|2022-04-23 08:05:50|905.04|894.24|905.03|894.23|905.04|894.24|905.03|894.23|2
1650701160000|2022-04-23 08:06:00|904.94|894.14|904.94|894.14|904.94|894.14|904.94|894.14|1
1650701180000|2022-04-23 08:06:20|904.86|894.06|904.39|893.59|904.86|894.06|904.39|893.59|3
1650701190000|2022-04-23 08:06:30|904.42|893.62|904.42|893.62|904.42|893.62|904.42|893.62|1
1650701210000|2022-04-23 08:06:50|904.19|893.39|904.19|893.39|904.19|893.39|904.19|893.39|1
1650701220000|2022-04-23 08:07:00|904.32|893.52|904.32|893.52|904.32|893.52|904.32|893.52|1
1650701250000|2022-04-23 08:07:30|904.26|893.46|904.26|893.46|904.26|893.46|904.26|893.46|1
1650701280000|2022-04-23 08:08:00|904.19|893.39|904.19|893.39|904.26|893.46|904.19|893.39|3
1650701290000|2022-04-23 08:08:10|904.26|893.46|904.19|893.39|904.26|893.46|904.19|893.39|2
1650701300000|2022-04-23 08:08:20|904.21|893.41|904.21|893.41|904.21|893.41|904.21|893.41|1
1650701310000|2022-04-23 08:08:30|904.28|893.48|904.28|893.48|904.28|893.48|904.28|893.48|1
1650701320000|2022-04-23 08:08:40|904.58|893.78|904.73|893.93|904.73|893.93|904.58|893.78|4
1650701330000|2022-04-23 08:08:50|904.58|893.78|904.58|893.78|904.58|893.78|904.58|893.78|1
1650701340000|2022-04-23 08:09:00|904.71|893.91|904.91|894.11|904.92|894.12|904.71|893.91|5
1650701350000|2022-04-23 08:09:10|905.15|894.35|905.15|894.35|905.15|894.35|905.15|894.35|1
1650701360000|2022-04-23 08:09:20|905.21|894.41|905.81|895.01|906.32|895.52|905.21|894.41|9
1650701370000|2022-04-23 08:09:30|905.84|895.04|905.81|895.01|905.84|895.04|905.75|894.95|4
1650701380000|2022-04-23 08:09:40|905.87|895.07|905.87|895.07|905.87|895.07|905.87|895.07|1
1650701390000|2022-04-23 08:09:50|905.88|895.08|905.89|895.09|905.89|895.09|905.88|895.08|2
1650701400000|2022-04-23 08:10:00|906.03|895.23|906.13|895.33|906.13|895.33|906.03|895.23|2
1650701410000|2022-04-23 08:10:10|906.37|895.57|906.19|895.39|906.37|895.57|906.19|895.39|2
1650701420000|2022-04-23 08:10:20|906.02|895.22|905.86|895.06|906.02|895.22|905.51|894.71|6
1650701430000|2022-04-23 08:10:30|905.77|894.97|905.86|895.06|905.86|895.06|905.77|894.97|2
1650701440000|2022-04-23 08:10:40|905.96|895.16|905.96|895.16|905.96|895.16|905.96|895.16|1
1650701460000|2022-04-23 08:11:00|906.04|895.24|906.04|895.24|906.04|895.24|906.04|895.24|1
1650701490000|2022-04-23 08:11:30|906.05|895.25|906.05|895.25|906.05|895.25|906.05|895.25|1
1650701500000|2022-04-23 08:11:40|906.06|895.26|906.13|895.33|906.13|895.33|906.06|895.26|3
1650701510000|2022-04-23 08:11:50|905.94|895.14|905.57|894.77|905.94|895.14|905.57|894.77|8
1650701520000|2022-04-23 08:12:00|905.46|894.66|905.46|894.66|905.46|894.66|905.46|894.66|1
1650701530000|2022-04-23 08:12:10|905.68|894.88|905.54|894.74|905.68|894.88|905.46|894.66|3
1650701560000|2022-04-23 08:12:40|905.76|894.96|905.84|895.04|905.84|895.04|905.54|894.74|4
1650701570000|2022-04-23 08:12:50|905.82|895.02|905.82|895.02|905.82|895.02|905.82|895.02|1
1650701580000|2022-04-23 08:13:00|905.72|894.92|905.72|894.92|905.72|894.92|905.49|894.69|3
1650701590000|2022-04-23 08:13:10|905.49|894.69|905.48|894.68|905.72|894.92|905.48|894.68|4
1650701600000|2022-04-23 08:13:20|905.32|894.52|905.2|894.4|905.32|894.52|905.2|894.4|2
1650701610000|2022-04-23 08:13:30|905.26|894.46|905.2|894.4|905.26|894.46|905.09|894.29|9
1650701620000|2022-04-23 08:13:40|905.15|894.35|904.7|893.9|905.18|894.38|904.7|893.9|6
1650701630000|2022-04-23 08:13:50|904.85|894.05|904.81|894.01|904.85|894.05|904.81|894.01|2
1650701640000|2022-04-23 08:14:00|904.97|894.17|905.16|894.36|905.16|894.36|904.97|894.17|2
1650701650000|2022-04-23 08:14:10|905.28|894.48|905.82|895.02|905.82|895.02|905.28|894.48|4
1650701660000|2022-04-23 08:14:20|905.91|895.11|905.91|895.11|905.91|895.11|905.91|895.11|1
1650701670000|2022-04-23 08:14:30|905.92|895.12|905.92|895.12|905.92|895.12|905.92|895.12|1
1650701700000|2022-04-23 08:15:00|905.96|895.16|905.96|895.16|905.96|895.16|905.96|895.16|1
1650701710000|2022-04-23 08:15:10|905.95|895.15|906.7|895.9|906.71|895.91|905.95|895.15|16
1650701720000|2022-04-23 08:15:20|906.71|895.91|906.81|896.01|906.83|896.03|906.71|895.91|4
1650701730000|2022-04-23 08:15:30|906.83|896.03|907.53|896.73|907.53|896.73|906.83|896.03|8
1650701770000|2022-04-23 08:16:10|908.16|897.36|907.86|897.06|908.16|897.36|907.84|897.04|5
1650701780000|2022-04-23 08:16:20|907.87|897.07|907.86|897.06|907.87|897.07|907.86|897.06|12
1650701790000|2022-04-23 08:16:30|907.87|897.07|907.97|897.17|907.97|897.17|907.87|897.07|2
1650701800000|2022-04-23 08:16:40|907.96|897.16|907.96|897.16|907.96|897.16|907.96|897.16|1
1650701810000|2022-04-23 08:16:50|908|897.2|907.36|896.56|908|897.2|907.36|896.56|6
1650701820000|2022-04-23 08:17:00|907.09|896.29|907.09|896.29|907.09|896.29|907.09|896.29|1
1650701880000|2022-04-23 08:18:00|906.99|896.19|906.99|896.19|906.99|896.19|906.99|896.19|1
1650701890000|2022-04-23 08:18:10|907.03|896.23|907.03|896.23|907.03|896.23|907.03|896.23|1
1650701910000|2022-04-23 08:18:30|907.17|896.37|907.03|896.23|907.17|896.37|907.03|896.23|2
1650701940000|2022-04-23 08:19:00|907.07|896.27|907.08|896.28|907.2|896.4|907.07|896.27|6
1650702000000|2022-04-23 08:20:00|907.1|896.3|907.09|896.29|907.1|896.3|907.09|896.29|2
1650702020000|2022-04-23 08:20:20|907.13|896.33|907.13|896.33|907.13|896.33|907.13|896.33|1
1650702030000|2022-04-23 08:20:30|907.12|896.32|906.93|896.13|907.13|896.33|906.93|896.13|10
1650702040000|2022-04-23 08:20:40|906.92|896.12|906.94|896.14|906.94|896.14|906.92|896.12|3
1650702070000|2022-04-23 08:21:10|907.12|896.32|906.94|896.14|907.24|896.44|906.94|896.14|12
1650702100000|2022-04-23 08:21:40|906.96|896.16|906.97|896.17|907.04|896.24|906.96|896.16|3
1650702110000|2022-04-23 08:21:50|907.04|896.24|907.29|896.49|907.29|896.49|906.97|896.17|10
1650702120000|2022-04-23 08:22:00|907.59|896.79|907.59|896.79|907.59|896.79|907.58|896.78|13
1650702130000|2022-04-23 08:22:10|907.58|896.78|907.63|896.83|907.63|896.83|907.58|896.78|19
1650702140000|2022-04-23 08:22:20|907.61|896.81|907.63|896.83|907.63|896.83|907.61|896.81|18
1650702150000|2022-04-23 08:22:30|907.61|896.81|907.71|896.91|907.71|896.91|907.61|896.81|19
1650702160000|2022-04-23 08:22:40|907.72|896.92|907.73|896.93|907.74|896.94|907.71|896.91|7
1650702170000|2022-04-23 08:22:50|907.74|896.94|907.92|897.12|907.92|897.12|907.73|896.93|3
1650702180000|2022-04-23 08:23:00|907.84|897.04|907.84|897.04|907.84|897.04|907.83|897.03|7
1650702190000|2022-04-23 08:23:10|907.59|896.79|907.59|896.79|907.6|896.8|907.58|896.78|5
1650702200000|2022-04-23 08:23:20|907.6|896.8|907.6|896.8|907.61|896.81|907.58|896.78|7
1650702210000|2022-04-23 08:23:30|907.59|896.79|907.6|896.8|907.61|896.81|907.59|896.79|4
1650702220000|2022-04-23 08:23:40|907.61|896.81|907.54|896.74|907.61|896.81|907.54|896.74|5
1650702230000|2022-04-23 08:23:50|907.55|896.75|907.54|896.74|907.55|896.75|907.53|896.73|4
1650702240000|2022-04-23 08:24:00|907.53|896.73|907.78|896.98|907.78|896.98|907.53|896.73|3
1650702260000|2022-04-23 08:24:20|907.8|897|907.8|897|907.8|897|907.8|897|1
1650702270000|2022-04-23 08:24:30|907.86|897.06|907.91|897.11|907.91|897.11|907.8|897|4
1650702280000|2022-04-23 08:24:40|907.81|897.01|907.81|897.01|907.81|897.01|907.81|897.01|1
1650702300000|2022-04-23 08:25:00|907.78|896.98|907.78|896.98|907.78|896.98|907.73|896.93|3
1650702310000|2022-04-23 08:25:10|907.75|896.95|907.75|896.95|907.75|896.95|907.75|896.95|1
1650702330000|2022-04-23 08:25:30|907.68|896.88|907.68|896.88|907.68|896.88|907.68|896.88|1
1650702360000|2022-04-23 08:26:00|907.91|897.11|907.91|897.11|907.92|897.12|907.9|897.1|8
1650702370000|2022-04-23 08:26:10|907.92|897.12|908.36|897.56|908.36|897.56|907.91|897.11|8
1650702380000|2022-04-23 08:26:20|908.22|897.42|908.28|897.48|908.29|897.49|908.14|897.34|12
1650702390000|2022-04-23 08:26:30|908.29|897.49|908.28|897.48|908.29|897.49|908.28|897.48|10
1650702400000|2022-04-23 08:26:40|908.29|897.49|908.37|897.57|908.38|897.58|908.28|897.48|12
1650702410000|2022-04-23 08:26:50|908.39|897.59|908.85|898.05|908.85|898.05|908.39|897.59|3
1650702430000|2022-04-23 08:27:10|908.88|898.08|909.17|898.37|909.36|898.56|908.88|898.08|12
1650702440000|2022-04-23 08:27:20|909.36|898.56|909.79|898.99|909.79|898.99|909.3|898.5|8
1650702450000|2022-04-23 08:27:30|909.8|899|909.89|899.09|909.89|899.09|909.8|899|2
1650702460000|2022-04-23 08:27:40|909.9|899.1|909.97|899.17|910.08|899.28|909.89|899.09|7
1650702470000|2022-04-23 08:27:50|909.96|899.16|909.72|898.92|910.08|899.28|909.72|898.92|8
1650702480000|2022-04-23 08:28:00|909.17|898.37|909.35|898.55|909.35|898.55|909.17|898.37|2
1650702490000|2022-04-23 08:28:10|909.38|898.58|909.66|898.86|909.66|898.86|909.38|898.58|2
1650702530000|2022-04-23 08:28:50|909.54|898.74|909.58|898.78|909.58|898.78|909.54|898.74|4
1650702540000|2022-04-23 08:29:00|909.6|898.8|909.6|898.8|909.6|898.8|909.6|898.8|1
1650702560000|2022-04-23 08:29:20|909.68|898.88|909.8|899|909.8|899|909.68|898.88|2
1650702580000|2022-04-23 08:29:40|909.76|898.96|909.76|898.96|909.76|898.96|909.76|898.96|1
1650702600000|2022-04-23 08:30:00|909.78|898.98|909.91|899.11|909.92|899.12|909.55|898.75|13
1650702610000|2022-04-23 08:30:10|909.92|899.12|909.85|899.05|910.01|899.21|909.85|899.05|12
1650702620000|2022-04-23 08:30:20|909.81|899.01|909.84|899.04|909.84|899.04|909.56|898.76|9
1650702630000|2022-04-23 08:30:30|909.07|898.27|909.07|898.27|909.08|898.28|909.07|898.27|3
1650702640000|2022-04-23 08:30:40|909.17|898.37|909.17|898.37|909.17|898.37|909.17|898.37|1
1650702650000|2022-04-23 08:30:50|909.44|898.64|909.59|898.79|909.59|898.79|909.44|898.64|3
1650702660000|2022-04-23 08:31:00|909.68|898.88|909.61|898.81|909.69|898.89|909.61|898.81|10
1650702670000|2022-04-23 08:31:10|909.69|898.89|909.08|898.28|909.69|898.89|909.08|898.28|4
1650702690000|2022-04-23 08:31:30|909.3|898.5|909.71|898.91|909.71|898.91|909.3|898.5|3
1650702700000|2022-04-23 08:31:40|909.9|899.1|909.9|899.1|909.9|899.1|909.9|899.1|1
1650702710000|2022-04-23 08:31:50|909.86|899.06|909.4|898.6|909.86|899.06|909.4|898.6|5
1650702720000|2022-04-23 08:32:00|909.14|898.34|909.14|898.34|909.14|898.34|909.14|898.34|1
1650702730000|2022-04-23 08:32:10|909.32|898.52|909.48|898.68|909.48|898.68|909.32|898.52|2
1650702740000|2022-04-23 08:32:20|909.63|898.83|909.79|898.99|909.79|898.99|909.63|898.83|2
1650702750000|2022-04-23 08:32:30|909.69|898.89|909.23|898.43|909.69|898.89|909.23|898.43|6
1650702760000|2022-04-23 08:32:40|909.48|898.68|909.8|899|909.8|899|909.48|898.68|4
1650702770000|2022-04-23 08:32:50|909.78|898.98|909.64|898.84|909.78|898.98|909.56|898.76|5
1650702780000|2022-04-23 08:33:00|909.52|898.72|909.61|898.81|909.65|898.85|909.52|898.72|4
1650702790000|2022-04-23 08:33:10|909.65|898.85|909.66|898.86|909.66|898.86|909.61|898.81|3
1650702800000|2022-04-23 08:33:20|909.76|898.96|909.86|899.06|909.91|899.11|909.52|898.72|16
1650702820000|2022-04-23 08:33:40|909.93|899.13|909.93|899.13|909.93|899.13|909.93|899.13|1
1650702830000|2022-04-23 08:33:50|909.92|899.12|909.92|899.12|909.92|899.12|909.92|899.12|1
1650702840000|2022-04-23 08:34:00|909.93|899.13|909.93|899.13|909.93|899.13|909.93|899.13|1
1650702850000|2022-04-23 08:34:10|909.94|899.14|910.17|899.37|910.17|899.37|909.94|899.14|2
1650702860000|2022-04-23 08:34:20|910.18|899.38|910.33|899.53|910.34|899.54|910.17|899.37|11
1650702870000|2022-04-23 08:34:30|910.34|899.54|910.33|899.53|910.34|899.54|910.33|899.53|10
1650702880000|2022-04-23 08:34:40|910.34|899.54|909.98|899.18|910.34|899.54|909.98|899.18|4
1650702890000|2022-04-23 08:34:50|909.91|899.11|910.01|899.21|910.12|899.32|909.91|899.11|6
1650702900000|2022-04-23 08:35:00|910.19|899.39|910.19|899.39|910.22|899.42|910.02|899.22|9
1650702910000|2022-04-23 08:35:10|910.22|899.42|910.18|899.38|910.22|899.42|910.18|899.38|17
1650702920000|2022-04-23 08:35:20|910.19|899.39|910.91|900.11|910.91|900.11|910.18|899.38|13
1650702930000|2022-04-23 08:35:30|910.89|900.09|910.55|899.75|910.89|900.09|910.49|899.69|12
1650702940000|2022-04-23 08:35:40|910.54|899.74|910.87|900.07|910.88|900.08|910.54|899.74|7
1650702950000|2022-04-23 08:35:50|910.88|900.08|910.88|900.08|910.88|900.08|910.87|900.07|9
1650702960000|2022-04-23 08:36:00|910.87|900.07|910.88|900.08|910.9|900.1|910.87|900.07|7
1650702970000|2022-04-23 08:36:10|910.87|900.07|910.97|900.17|910.97|900.17|910.87|900.07|3
1650702980000|2022-04-23 08:36:20|911.14|900.34|910.97|900.17|911.18|900.38|910.95|900.15|5
1650702990000|2022-04-23 08:36:30|910.91|900.11|910.93|900.13|910.93|900.13|910.91|900.11|3
1650703000000|2022-04-23 08:36:40|911.13|900.33|911.87|901.07|911.87|901.07|911.13|900.33|7
1650703010000|2022-04-23 08:36:50|911.88|901.08|912.39|901.59|912.39|901.59|911.88|901.08|4
1650703020000|2022-04-23 08:37:00|912.26|901.46|912.16|901.36|912.31|901.51|912.16|901.36|6
1650703030000|2022-04-23 08:37:10|912.23|901.43|912.12|901.32|912.23|901.43|912.1|901.3|7
1650703040000|2022-04-23 08:37:20|912.07|901.27|912.05|901.25|912.12|901.32|912.02|901.22|5
1650703050000|2022-04-23 08:37:30|912.02|901.22|911.95|901.15|912.02|901.22|911.86|901.06|3
1650703060000|2022-04-23 08:37:40|912.11|901.31|912.16|901.36|912.16|901.36|912.11|901.31|2
1650703080000|2022-04-23 08:38:00|912.17|901.37|912.17|901.37|912.17|901.37|912.17|901.37|1
1650703090000|2022-04-23 08:38:10|912.2|901.4|912.2|901.4|912.2|901.4|912.2|901.4|1
1650703110000|2022-04-23 08:38:30|912.23|901.43|912.23|901.43|912.23|901.43|912.23|901.43|1
1650703120000|2022-04-23 08:38:40|912.16|901.36|912.02|901.22|912.16|901.36|912.02|901.22|9
1650703150000|2022-04-23 08:39:10|912.04|901.24|912.02|901.22|912.04|901.24|912.02|901.22|6
1650703160000|2022-04-23 08:39:20|912.04|901.24|912.06|901.26|912.21|901.41|912.04|901.24|7
1650703170000|2022-04-23 08:39:30|912.28|901.48|912.28|901.48|912.41|901.61|912.28|901.48|3
1650703180000|2022-04-23 08:39:40|912.48|901.68|912.4|901.6|912.48|901.68|912.09|901.29|10
1650703190000|2022-04-23 08:39:50|912.13|901.33|912.17|901.37|912.17|901.37|912.13|901.33|2
1650703200000|2022-04-23 08:40:00|912.44|901.64|912.21|901.41|912.48|901.68|912.21|901.41|5
1650703220000|2022-04-23 08:40:20|912.48|901.68|912.55|901.75|912.55|901.75|912.48|901.68|2
1650703230000|2022-04-23 08:40:30|912.48|901.68|912.17|901.37|912.48|901.68|912.17|901.37|2
1650703240000|2022-04-23 08:40:40|912.02|901.22|912.21|901.41|912.21|901.41|912.02|901.22|2
1650703250000|2022-04-23 08:40:50|912.09|901.29|912.09|901.29|912.09|901.29|912.09|901.29|1
1650703280000|2022-04-23 08:41:20|912.23|901.43|912.58|901.78|912.58|901.78|912.23|901.43|3
1650703310000|2022-04-23 08:41:50|912.73|901.93|912.58|901.78|912.73|901.93|912.58|901.78|4
1650703330000|2022-04-23 08:42:10|912.59|901.79|912.58|901.78|912.59|901.79|912.58|901.78|2
1650703340000|2022-04-23 08:42:20|912.59|901.79|912.59|901.79|912.59|901.79|912.59|901.79|1
1650703360000|2022-04-23 08:42:40|912.6|901.8|912.6|901.8|912.6|901.8|912.6|901.8|1
1650703370000|2022-04-23 08:42:50|912.59|901.79|912.59|901.79|912.59|901.79|912.59|901.79|1
1650703390000|2022-04-23 08:43:10|912.6|901.8|912.63|901.83|912.85|902.05|912.6|901.8|11
1650703400000|2022-04-23 08:43:20|912.61|901.81|912.62|901.82|912.62|901.82|912.61|901.81|4
1650703410000|2022-04-23 08:43:30|912.64|901.84|912.67|901.87|912.67|901.87|912.64|901.84|8
1650703420000|2022-04-23 08:43:40|912.64|901.84|912.67|901.87|912.67|901.87|912.64|901.84|8
1650703430000|2022-04-23 08:43:50|912.6|901.8|912.61|901.81|912.63|901.83|912.6|901.8|10
1650703440000|2022-04-23 08:44:00|912.6|901.8|912.33|901.53|912.64|901.84|912.33|901.53|6
1650703450000|2022-04-23 08:44:10|912.1|901.3|912.67|901.87|912.67|901.87|912.1|901.3|6
1650703460000|2022-04-23 08:44:20|912.62|901.82|912.34|901.54|912.62|901.82|912.34|901.54|3
1650703480000|2022-04-23 08:44:40|912.11|901.31|912.11|901.31|912.11|901.31|912.11|901.31|1
1650703490000|2022-04-23 08:44:50|912.18|901.38|912.07|901.27|912.38|901.58|912.07|901.27|7
1650703500000|2022-04-23 08:45:00|912.17|901.37|912.17|901.37|912.17|901.37|912.17|901.37|1
1650703510000|2022-04-23 08:45:10|912.14|901.34|912.14|901.34|912.14|901.34|912.14|901.34|1
1650703560000|2022-04-23 08:46:00|912.22|901.42|912.61|901.81|912.61|901.81|912.22|901.42|4
1650703580000|2022-04-23 08:46:20|912.76|901.96|912.87|902.07|912.89|902.09|912.76|901.96|5
1650703590000|2022-04-23 08:46:30|912.89|902.09|912.57|901.77|912.89|902.09|912.57|901.77|6
1650703600000|2022-04-23 08:46:40|912.59|901.79|912.57|901.77|912.59|901.79|912.56|901.76|14
1650703610000|2022-04-23 08:46:50|912.58|901.78|912.57|901.77|912.59|901.79|912.56|901.76|9
1650703620000|2022-04-23 08:47:00|912.56|901.76|912.62|901.82|912.62|901.82|912.56|901.76|4
1650703630000|2022-04-23 08:47:10|912.84|902.04|912.56|901.76|912.85|902.05|912.56|901.76|8
1650703640000|2022-04-23 08:47:20|912.51|901.71|912.62|901.82|912.62|901.82|912.51|901.71|5
1650703650000|2022-04-23 08:47:30|912.63|901.83|912.63|901.83|912.63|901.83|912.63|901.83|1
1650703660000|2022-04-23 08:47:40|912.79|901.99|912.64|901.84|912.79|901.99|912.63|901.83|3
1650703670000|2022-04-23 08:47:50|912.67|901.87|912.67|901.87|912.67|901.87|912.67|901.87|1
1650703680000|2022-04-23 08:48:00|912.64|901.84|912.64|901.84|912.64|901.84|912.64|901.84|1
1650703700000|2022-04-23 08:48:20|912.67|901.87|912.67|901.87|912.67|901.87|912.67|901.87|1
1650703710000|2022-04-23 08:48:30|912.57|901.77|912.85|902.05|912.86|902.06|912.57|901.77|4
1650703720000|2022-04-23 08:48:40|912.86|902.06|912.92|902.12|912.92|902.12|912.85|902.05|3
1650703740000|2022-04-23 08:49:00|912.93|902.13|912.92|902.12|912.93|902.13|912.92|902.12|2
1650703760000|2022-04-23 08:49:20|912.71|901.91|912.61|901.81|912.71|901.91|912.58|901.78|4
1650703780000|2022-04-23 08:49:40|912.66|901.86|912.66|901.86|912.66|901.86|912.66|901.86|1
1650703790000|2022-04-23 08:49:50|912.65|901.85|912.65|901.85|912.65|901.85|912.65|901.85|1
1650703800000|2022-04-23 08:50:00|912.66|901.86|912.66|901.86|912.67|901.87|912.66|901.86|7
1650703810000|2022-04-23 08:50:10|912.65|901.85|912.65|901.85|912.65|901.85|912.65|901.85|1
1650703820000|2022-04-23 08:50:20|912.63|901.83|912.63|901.83|912.63|901.83|912.63|901.83|1
1650703830000|2022-04-23 08:50:30|912.65|901.85|912.65|901.85|912.66|901.86|912.65|901.85|7
1650703840000|2022-04-23 08:50:40|912.66|901.86|912.65|901.85|912.66|901.86|912.65|901.85|8
1650703850000|2022-04-23 08:50:50|912.57|901.77|912.08|901.28|912.57|901.77|912.08|901.28|7
1650703870000|2022-04-23 08:51:10|912.3|901.5|912.64|901.84|912.64|901.84|912.3|901.5|3
1650703890000|2022-04-23 08:51:30|912.57|901.77|912.57|901.77|912.64|901.84|912.33|901.53|4
1650703900000|2022-04-23 08:51:40|912.33|901.53|912.44|901.64|912.44|901.64|912.18|901.38|3
1650703910000|2022-04-23 08:51:50|912.18|901.38|912.64|901.84|912.64|901.84|912.18|901.38|5
1650703920000|2022-04-23 08:52:00|912.62|901.82|912.62|901.82|912.62|901.82|912.62|901.82|1
1650703930000|2022-04-23 08:52:10|912.61|901.81|912.33|901.53|912.62|901.82|912.33|901.53|4
1650703940000|2022-04-23 08:52:20|912.04|901.24|912.04|901.24|912.04|901.24|912.04|901.24|1
1650703950000|2022-04-23 08:52:30|911.95|901.15|912.04|901.24|912.04|901.24|911.95|901.15|6
1650703960000|2022-04-23 08:52:40|912|901.2|912|901.2|912|901.2|912|901.2|1
1650703990000|2022-04-23 08:53:10|912.22|901.42|912.22|901.42|912.38|901.58|912.22|901.42|3
1650704000000|2022-04-23 08:53:20|912.38|901.58|912.07|901.27|912.38|901.58|912.07|901.27|4
1650704010000|2022-04-23 08:53:30|911.89|901.09|911.8|901|911.89|901.09|911.8|901|2
1650704020000|2022-04-23 08:53:40|911.79|900.99|911.79|900.99|911.79|900.99|911.79|900.99|1
1650704030000|2022-04-23 08:53:50|911.77|900.97|911.77|900.97|911.77|900.97|911.77|900.97|1
1650704040000|2022-04-23 08:54:00|911.67|900.87|911.67|900.87|911.67|900.87|911.67|900.87|1
1650704060000|2022-04-23 08:54:20|911.53|900.73|911.18|900.38|911.53|900.73|911.18|900.38|4
1650704070000|2022-04-23 08:54:30|911.45|900.65|911.18|900.38|911.46|900.66|911.18|900.38|3
1650704080000|2022-04-23 08:54:40|911.12|900.32|911.12|900.32|911.12|900.32|911.12|900.32|1
1650704100000|2022-04-23 08:55:00|911.11|900.31|910.97|900.17|911.11|900.31|910.97|900.17|2
1650704110000|2022-04-23 08:55:10|910.95|900.15|910.44|899.64|910.95|900.15|910.44|899.64|12
1650704120000|2022-04-23 08:55:20|910.19|899.39|910.17|899.37|910.19|899.39|910.17|899.37|2
1650704130000|2022-04-23 08:55:30|910.16|899.36|909.79|898.99|910.16|899.36|909.79|898.99|7
1650704140000|2022-04-23 08:55:40|909.74|898.94|909.63|898.83|909.74|898.94|909.63|898.83|8
1650704150000|2022-04-23 08:55:50|909.53|898.73|909.53|898.73|909.53|898.73|909.53|898.73|1
1650704160000|2022-04-23 08:56:00|909.26|898.46|907.88|897.08|909.26|898.46|907.62|896.82|13
1650704170000|2022-04-23 08:56:10|907.91|897.11|908.77|897.97|908.77|897.97|907.91|897.11|10
1650704180000|2022-04-23 08:56:20|908.76|897.96|908.81|898.01|908.81|898.01|908.76|897.96|3
1650704200000|2022-04-23 08:56:40|908.9|898.1|908.92|898.12|908.92|898.12|908.9|898.1|2
1650704210000|2022-04-23 08:56:50|908.94|898.14|909.32|898.52|909.35|898.55|908.92|898.12|16
1650704220000|2022-04-23 08:57:00|909.45|898.65|909.5|898.7|909.69|898.89|909.24|898.44|5
1650704230000|2022-04-23 08:57:10|909.46|898.66|909.21|898.41|909.5|898.7|909.21|898.41|16
1650704240000|2022-04-23 08:57:20|909.22|898.42|909.12|898.32|909.25|898.45|909.12|898.32|10
1650704250000|2022-04-23 08:57:30|909.04|898.24|909.12|898.32|909.37|898.57|909.04|898.24|6
1650704260000|2022-04-23 08:57:40|909.08|898.28|909.16|898.36|909.33|898.53|909.01|898.21|12
1650704270000|2022-04-23 08:57:50|909.02|898.22|909.02|898.22|909.02|898.22|909.02|898.22|1
1650704280000|2022-04-23 08:58:00|909.16|898.36|909.15|898.35|909.17|898.37|909.15|898.35|3
1650704290000|2022-04-23 08:58:10|909.19|898.39|909.05|898.25|909.19|898.39|909.04|898.24|6
1650704310000|2022-04-23 08:58:30|908.98|898.18|908.98|898.18|908.98|898.18|908.98|898.18|1
1650704320000|2022-04-23 08:58:40|908.97|898.17|908.97|898.17|908.97|898.17|908.97|898.17|1
1650704330000|2022-04-23 08:58:50|908.82|898.02|908.82|898.02|908.82|898.02|908.82|898.02|1
1650704340000|2022-04-23 08:59:00|908.9|898.1|908.96|898.16|908.96|898.16|908.9|898.1|6
1650704350000|2022-04-23 08:59:10|908.97|898.17|909.43|898.63|909.49|898.69|908.97|898.17|8
1650704360000|2022-04-23 08:59:20|909.49|898.69|909.43|898.63|909.49|898.69|909.43|898.63|4
1650704370000|2022-04-23 08:59:30|909.49|898.69|909.46|898.66|909.49|898.69|909.43|898.63|17
1650704380000|2022-04-23 08:59:40|909.47|898.67|909.82|899.02|909.82|899.02|909.46|898.66|6
1650704400000|2022-04-23 09:00:00|909.81|899.01|910.29|899.49|910.29|899.49|909.81|899.01|13
1650704410000|2022-04-23 09:00:10|910.62|899.82|910.93|900.13|910.93|900.13|910.62|899.82|5
1650704420000|2022-04-23 09:00:20|910.92|900.12|910.97|900.17|910.97|900.17|910.92|900.12|2
1650704430000|2022-04-23 09:00:30|910.91|900.11|910.56|899.76|910.91|900.11|910.56|899.76|4
1650704440000|2022-04-23 09:00:40|910.5|899.7|910.06|899.26|910.5|899.7|910.06|899.26|4
1650704460000|2022-04-23 09:01:00|909.97|899.17|909.97|899.17|909.97|899.17|909.97|899.17|1
1650704470000|2022-04-23 09:01:10|909.96|899.16|909.95|899.15|909.96|899.16|909.95|899.15|2
1650704480000|2022-04-23 09:01:20|909.9|899.1|909.89|899.09|909.9|899.1|909.89|899.09|2
1650704490000|2022-04-23 09:01:30|909.9|899.1|909.9|899.1|909.9|899.1|909.9|899.1|1
1650704500000|2022-04-23 09:01:40|909.91|899.11|909.91|899.11|909.91|899.11|909.91|899.11|1
1650704510000|2022-04-23 09:01:50|909.8|899|909.91|899.11|909.91|899.11|909.8|899|6
1650704520000|2022-04-23 09:02:00|909.78|898.98|909.78|898.98|909.78|898.98|909.78|898.98|1
1650704530000|2022-04-23 09:02:10|909.8|899|909.9|899.1|909.91|899.11|909.78|898.98|8
1650704540000|2022-04-23 09:02:20|909.91|899.11|909.91|899.11|909.91|899.11|909.91|899.11|1
1650704570000|2022-04-23 09:02:50|909.78|898.98|909.4|898.6|909.78|898.98|909.4|898.6|4
1650704580000|2022-04-23 09:03:00|909.36|898.56|909.47|898.67|909.5|898.7|909.23|898.43|6
1650704590000|2022-04-23 09:03:10|909.23|898.43|909.23|898.43|909.23|898.43|909.23|898.43|1
1650704620000|2022-04-23 09:03:40|909.06|898.26|909.23|898.43|909.23|898.43|909.06|898.26|2
1650704630000|2022-04-23 09:03:50|909.06|898.26|909.23|898.43|909.23|898.43|909.06|898.26|2
1650704640000|2022-04-23 09:04:00|909.06|898.26|909.11|898.31|909.11|898.31|908.98|898.18|12
1650704650000|2022-04-23 09:04:10|908.97|898.17|908.97|898.17|908.97|898.17|908.91|898.11|5
1650704660000|2022-04-23 09:04:20|908.91|898.11|908.91|898.11|908.97|898.17|908.91|898.11|5
1650704670000|2022-04-23 09:04:30|908.84|898.04|908.13|897.33|908.84|898.04|908.13|897.33|6
1650704680000|2022-04-23 09:04:40|908.18|897.38|908.1|897.3|908.18|897.38|908.1|897.3|3
1650704690000|2022-04-23 09:04:50|908.08|897.28|908.17|897.37|908.17|897.37|908.08|897.28|2
1650704700000|2022-04-23 09:05:00|908.16|897.36|908.09|897.29|908.17|897.37|908.09|897.29|5
1650704710000|2022-04-23 09:05:10|908.2|897.4|908.09|897.29|908.2|897.4|908.09|897.29|2
1650704740000|2022-04-23 09:05:40|908.1|897.3|908.1|897.3|908.1|897.3|908.1|897.3|1
1650704760000|2022-04-23 09:06:00|908.13|897.33|908.88|898.08|908.88|898.08|908.13|897.33|10
1650704770000|2022-04-23 09:06:10|908.92|898.12|908.92|898.12|908.92|898.12|908.92|898.12|1
1650704780000|2022-04-23 09:06:20|908.9|898.1|908.9|898.1|908.9|898.1|908.9|898.1|1
1650704800000|2022-04-23 09:06:40|908.88|898.08|908.88|898.08|908.88|898.08|908.88|898.08|1
1650704820000|2022-04-23 09:07:00|908.85|898.05|908.88|898.08|908.88|898.08|908.85|898.05|2
1650704860000|2022-04-23 09:07:40|908.91|898.11|908.92|898.12|908.92|898.12|908.91|898.11|2
1650704870000|2022-04-23 09:07:50|908.91|898.11|908.91|898.11|908.91|898.11|908.91|898.11|1
1650704880000|2022-04-23 09:08:00|908.93|898.13|908.93|898.13|908.93|898.13|908.93|898.13|1
1650704890000|2022-04-23 09:08:10|908.89|898.09|908.94|898.14|908.94|898.14|908.89|898.09|2
1650704910000|2022-04-23 09:08:30|908.89|898.09|908.89|898.09|908.89|898.09|908.89|898.09|1
1650704940000|2022-04-23 09:09:00|908.96|898.16|909.03|898.23|909.03|898.23|908.96|898.16|3
1650704960000|2022-04-23 09:09:20|908.95|898.15|908.95|898.15|908.95|898.15|908.95|898.15|1
1650705000000|2022-04-23 09:10:00|908.93|898.13|908.75|897.95|908.93|898.13|908.75|897.95|2
1650705010000|2022-04-23 09:10:10|908.72|897.92|908.72|897.92|908.72|897.92|908.72|897.92|1
1650705020000|2022-04-23 09:10:20|908.59|897.79|908.54|897.74|908.59|897.79|908.54|897.74|2
1650705030000|2022-04-23 09:10:30|908.35|897.55|908.7|897.9|908.7|897.9|908.35|897.55|2
1650705040000|2022-04-23 09:10:40|908.73|897.93|908.96|898.16|908.96|898.16|908.73|897.93|3
1650705050000|2022-04-23 09:10:50|908.89|898.09|908.9|898.1|909.02|898.22|908.89|898.09|6
1650705060000|2022-04-23 09:11:00|908.91|898.11|908.91|898.11|908.91|898.11|908.91|898.11|1
1650705070000|2022-04-23 09:11:10|908.79|897.99|908.91|898.11|908.91|898.11|908.79|897.99|6
1650705110000|2022-04-23 09:11:50|908.9|898.1|908.9|898.1|908.9|898.1|908.9|898.1|1
1650705120000|2022-04-23 09:12:00|908.93|898.13|908.93|898.13|908.93|898.13|908.93|898.13|1
1650705140000|2022-04-23 09:12:20|908.95|898.15|908.95|898.15|908.95|898.15|908.95|898.15|1
1650705150000|2022-04-23 09:12:30|908.97|898.17|908.97|898.17|908.97|898.17|908.97|898.17|1
1650705180000|2022-04-23 09:13:00|908.98|898.18|908.98|898.18|908.98|898.18|908.98|898.18|1
1650705190000|2022-04-23 09:13:10|909.16|898.36|908.98|898.18|909.16|898.36|908.97|898.17|10
1650705200000|2022-04-23 09:13:20|908.99|898.19|909.1|898.3|909.15|898.35|908.97|898.17|15
1650705210000|2022-04-23 09:13:30|909.09|898.29|909.3|898.5|909.3|898.5|909.09|898.29|6
1650705220000|2022-04-23 09:13:40|909.29|898.49|909.3|898.5|909.3|898.5|909.29|898.49|14
1650705230000|2022-04-23 09:13:50|909.29|898.49|909.59|898.79|909.59|898.79|909.29|898.49|19
1650705240000|2022-04-23 09:14:00|909.57|898.77|909.35|898.55|909.59|898.79|909.35|898.55|4
1650705260000|2022-04-23 09:14:20|909.07|898.27|909.07|898.27|909.07|898.27|909.07|898.27|1
1650705270000|2022-04-23 09:14:30|908.97|898.17|909|898.2|909.07|898.27|908.97|898.17|9
1650705280000|2022-04-23 09:14:40|909.18|898.38|909.18|898.38|909.19|898.39|909|898.2|5
1650705290000|2022-04-23 09:14:50|909|898.2|909.01|898.21|909.01|898.21|909|898.2|2
1650705300000|2022-04-23 09:15:00|909.07|898.27|909.07|898.27|909.07|898.27|909.07|898.27|1
1650705310000|2022-04-23 09:15:10|909.06|898.26|909.2|898.4|909.31|898.51|909.06|898.26|10
1650705320000|2022-04-23 09:15:20|909.19|898.39|909.37|898.57|909.37|898.57|909.19|898.39|16
1650705330000|2022-04-23 09:15:30|909.35|898.55|909|898.2|909.37|898.57|909|898.2|5
1650705360000|2022-04-23 09:16:00|909.18|898.38|909.26|898.46|909.26|898.46|909.18|898.38|2
1650705370000|2022-04-23 09:16:10|909.25|898.45|909.55|898.75|909.55|898.75|909.18|898.38|17
1650705380000|2022-04-23 09:16:20|909.53|898.73|909.55|898.75|909.72|898.92|909.53|898.73|16
1650705390000|2022-04-23 09:16:30|909.53|898.73|909.55|898.75|909.55|898.75|909.53|898.73|16
1650705400000|2022-04-23 09:16:40|909.53|898.73|909.8|899|909.8|899|909.53|898.73|21
1650705410000|2022-04-23 09:16:50|909.77|898.97|909.91|899.11|909.91|899.11|909.77|898.97|11
1650705420000|2022-04-23 09:17:00|909.86|899.06|909.86|899.06|909.87|899.07|909.86|899.06|5
1650705450000|2022-04-23 09:17:30|909.88|899.08|909.92|899.12|909.92|899.12|909.88|899.08|2
1650705460000|2022-04-23 09:17:40|909.93|899.13|909.93|899.13|909.93|899.13|909.93|899.13|1
1650705470000|2022-04-23 09:17:50|910.11|899.31|910.81|900.01|910.81|900.01|909.95|899.15|18
1650705480000|2022-04-23 09:18:00|910.82|900.02|910.85|900.05|910.85|900.05|910.82|900.02|3
1650705490000|2022-04-23 09:18:10|910.83|900.03|910.83|900.03|910.83|900.03|910.83|900.03|1
1650705500000|2022-04-23 09:18:20|910.85|900.05|910.93|900.13|910.93|900.13|910.85|900.05|2
1650705510000|2022-04-23 09:18:30|910.92|900.12|910.93|900.13|910.93|900.13|910.92|900.12|12
1650705520000|2022-04-23 09:18:40|910.92|900.12|911.18|900.38|911.18|900.38|910.92|900.12|5
1650705530000|2022-04-23 09:18:50|911.25|900.45|911.26|900.46|911.26|900.46|911.24|900.44|8
1650705540000|2022-04-23 09:19:00|911.25|900.45|911.43|900.63|911.43|900.63|911.25|900.45|19
1650705550000|2022-04-23 09:19:10|911.42|900.62|911.71|900.91|911.72|900.92|911.41|900.61|19
1650705560000|2022-04-23 09:19:20|911.72|900.92|911.76|900.96|911.76|900.96|911.71|900.91|10
1650705570000|2022-04-23 09:19:30|911.65|900.85|911.65|900.85|911.65|900.85|911.65|900.85|1
1650705580000|2022-04-23 09:19:40|911.66|900.86|911.81|901.01|911.81|901.01|911.65|900.85|12
1650705590000|2022-04-23 09:19:50|911.8|901|911.76|900.96|911.81|901.01|911.76|900.96|3
1650705600000|2022-04-23 09:20:00|911.75|900.95|911.75|900.95|911.75|900.95|911.75|900.95|1
1650705610000|2022-04-23 09:20:10|911.78|900.98|911.83|901.03|911.83|901.03|911.78|900.98|2
1650705640000|2022-04-23 09:20:40|911.81|901.01|911.85|901.05|911.85|901.05|911.81|901.01|2
1650705650000|2022-04-23 09:20:50|911.89|901.09|911.89|901.09|911.89|901.09|911.89|901.09|1
1650705660000|2022-04-23 09:21:00|911.96|901.16|911.96|901.16|911.96|901.16|911.89|901.09|3
1650705700000|2022-04-23 09:21:40|911.98|901.18|911.88|901.08|911.98|901.18|911.88|901.08|2
1650705720000|2022-04-23 09:22:00|911.89|901.09|911.89|901.09|911.89|901.09|911.89|901.09|1
1650705730000|2022-04-23 09:22:10|912.04|901.24|911.89|901.09|912.04|901.24|911.89|901.09|2
1650705740000|2022-04-23 09:22:20|911.95|901.15|911.95|901.15|911.95|901.15|911.95|901.15|1
1650705780000|2022-04-23 09:23:00|911.97|901.17|911.97|901.17|911.97|901.17|911.97|901.17|1
1650705820000|2022-04-23 09:23:40|911.91|901.11|910.95|900.15|911.91|901.11|910.95|900.15|6
1650705830000|2022-04-23 09:23:50|910.83|900.03|910.08|899.28|910.84|900.04|910.08|899.28|4
1650705840000|2022-04-23 09:24:00|910.01|899.21|910.01|899.21|910.01|899.21|910.01|899.21|1
1650705850000|2022-04-23 09:24:10|910.03|899.23|910|899.2|910.03|899.23|910|899.2|2
1650705860000|2022-04-23 09:24:20|910.11|899.31|911.04|900.24|911.04|900.24|910.11|899.31|5
1650705870000|2022-04-23 09:24:30|911|900.2|911|900.2|911|900.2|911|900.2|1
1650705880000|2022-04-23 09:24:40|910.97|900.17|910.97|900.17|910.97|900.17|910.97|900.17|1
1650705890000|2022-04-23 09:24:50|910.99|900.19|911.01|900.21|911.18|900.38|910.99|900.19|4
1650705900000|2022-04-23 09:25:00|911.12|900.32|911.12|900.32|911.12|900.32|911.12|900.32|1
1650705920000|2022-04-23 09:25:20|911.06|900.26|911.05|900.25|911.06|900.26|911.05|900.25|2
1650705930000|2022-04-23 09:25:30|911.06|900.26|911.8|901|911.8|901|911.05|900.25|4
1650705950000|2022-04-23 09:25:50|911.72|900.92|911.8|901|911.8|901|911.72|900.92|2
1650705960000|2022-04-23 09:26:00|911.91|901.11|911.91|901.11|911.91|901.11|911.91|901.11|1
1650705970000|2022-04-23 09:26:10|911.92|901.12|911.91|901.11|911.92|901.12|911.91|901.11|2
1650705980000|2022-04-23 09:26:20|911.93|901.13|912|901.2|912|901.2|911.93|901.13|6
1650705990000|2022-04-23 09:26:30|911.97|901.17|911.97|901.17|911.97|901.17|911.97|901.17|1
1650706000000|2022-04-23 09:26:40|912.07|901.27|912.07|901.27|912.07|901.27|912.07|901.27|1
1650706020000|2022-04-23 09:27:00|911.93|901.13|911.93|901.13|911.93|901.13|911.93|901.13|1
1650706050000|2022-04-23 09:27:30|911.97|901.17|911.97|901.17|911.97|901.17|911.97|901.17|1
1650706060000|2022-04-23 09:27:40|911.93|901.13|911.93|901.13|911.93|901.13|911.93|901.13|1
1650706070000|2022-04-23 09:27:50|911.91|901.11|911.92|901.12|912.18|901.38|911.91|901.11|7
1650706080000|2022-04-23 09:28:00|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1650706090000|2022-04-23 09:28:10|911.87|901.07|911.51|900.71|911.87|901.07|911.3|900.5|6
1650706100000|2022-04-23 09:28:20|911.54|900.74|911.33|900.53|911.61|900.81|911.33|900.53|5
1650706110000|2022-04-23 09:28:30|911.2|900.4|911.2|900.4|911.2|900.4|911.2|900.4|1
1650706140000|2022-04-23 09:29:00|911.11|900.31|911.11|900.31|911.11|900.31|911.11|900.31|1
1650706150000|2022-04-23 09:29:10|910.99|900.19|910.98|900.18|910.99|900.19|910.98|900.18|2
1650706170000|2022-04-23 09:29:30|911.12|900.32|911.12|900.32|911.12|900.32|911.01|900.21|3
1650706180000|2022-04-23 09:29:40|910.93|900.13|910.93|900.13|910.93|900.13|910.93|900.13|1
1650706190000|2022-04-23 09:29:50|910.85|900.05|910.61|899.81|910.85|900.05|910.46|899.66|9
1650706200000|2022-04-23 09:30:00|910.21|899.41|910.09|899.29|910.21|899.41|910.06|899.26|4
1650706210000|2022-04-23 09:30:10|910.06|899.26|910.9|900.1|910.9|900.1|910.06|899.26|12
1650706250000|2022-04-23 09:30:50|910.97|900.17|911.09|900.29|911.09|900.29|910.9|900.1|3
1650706260000|2022-04-23 09:31:00|911.14|900.34|911.49|900.69|911.49|900.69|911.14|900.34|3
1650706270000|2022-04-23 09:31:10|911.52|900.72|911.84|901.04|911.84|901.04|911.52|900.72|2
1650706310000|2022-04-23 09:31:50|911.9|901.1|911.43|900.63|911.9|901.1|911.43|900.63|4
1650706320000|2022-04-23 09:32:00|911.19|900.39|911.09|900.29|911.19|900.39|911.09|900.29|4
1650706330000|2022-04-23 09:32:10|911.19|900.39|911.61|900.81|911.61|900.81|911.19|900.39|5
1650706340000|2022-04-23 09:32:20|911.72|900.92|911.72|900.92|911.72|900.92|911.72|900.92|1
1650706360000|2022-04-23 09:32:40|911.55|900.75|911.19|900.39|911.55|900.75|911.19|900.39|3
1650706370000|2022-04-23 09:32:50|910.96|900.16|910.96|900.16|910.96|900.16|910.96|900.16|1
1650706390000|2022-04-23 09:33:10|910.97|900.17|910.97|900.17|910.97|900.17|910.97|900.17|1
1650706400000|2022-04-23 09:33:20|911.18|900.38|911.01|900.21|911.18|900.38|910.91|900.11|8
1650706410000|2022-04-23 09:33:30|911.03|900.23|911.03|900.23|911.03|900.23|911.03|900.23|1
1650706430000|2022-04-23 09:33:50|911.25|900.45|911.61|900.81|911.61|900.81|911.21|900.41|4
1650706440000|2022-04-23 09:34:00|911.54|900.74|911.61|900.81|911.61|900.81|911.54|900.74|2
1650706460000|2022-04-23 09:34:20|911.62|900.82|911.53|900.73|911.62|900.82|911.53|900.73|2
1650706490000|2022-04-23 09:34:50|911.62|900.82|911.53|900.73|911.62|900.82|911.53|900.73|2
1650706500000|2022-04-23 09:35:00|911.28|900.48|910.99|900.19|911.28|900.48|910.99|900.19|2
1650706520000|2022-04-23 09:35:20|910.97|900.17|910.97|900.17|910.97|900.17|910.97|900.17|1
1650706530000|2022-04-23 09:35:30|911.03|900.23|911.03|900.23|911.03|900.23|911.03|900.23|1
1650706550000|2022-04-23 09:35:50|910.97|900.17|910.97|900.17|910.97|900.17|910.97|900.17|1
1650706560000|2022-04-23 09:36:00|911.06|900.26|912.11|901.31|912.38|901.58|911.06|900.26|12
1650706570000|2022-04-23 09:36:10|912.5|901.7|912.8|902|912.8|902|912.5|901.7|4
1650706580000|2022-04-23 09:36:20|912.78|901.98|912.67|901.87|912.78|901.98|912.67|901.87|2
1650706590000|2022-04-23 09:36:30|912.71|901.91|912.71|901.91|912.72|901.92|912.71|901.91|9
1650706600000|2022-04-23 09:36:40|912.54|901.74|912.09|901.29|912.61|901.81|911.99|901.19|5
1650706620000|2022-04-23 09:37:00|911.94|901.14|912.1|901.3|912.1|901.3|911.94|901.14|6
1650706650000|2022-04-23 09:37:30|912.21|901.41|912.58|901.78|912.58|901.78|912.21|901.41|2
1650706660000|2022-04-23 09:37:40|912.59|901.79|912.9|902.1|912.9|902.1|912.58|901.78|9
1650706670000|2022-04-23 09:37:50|912.87|902.07|912.93|902.13|912.93|902.13|912.87|902.07|3
1650706680000|2022-04-23 09:38:00|912.94|902.14|913.18|902.38|913.18|902.38|912.93|902.13|9
1650706690000|2022-04-23 09:38:10|912.99|902.19|912.45|901.65|912.99|902.19|912.45|901.65|10
1650706700000|2022-04-23 09:38:20|912.5|901.7|912.45|901.65|912.5|901.7|912.45|901.65|2
1650706710000|2022-04-23 09:38:30|912.46|901.66|912.5|901.7|912.51|901.71|912.45|901.65|16
1650706720000|2022-04-23 09:38:40|912.51|901.71|912.89|902.09|912.89|902.09|912.5|901.7|18
1650706730000|2022-04-23 09:38:50|912.88|902.08|912.94|902.14|912.95|902.15|912.88|902.08|9
1650706740000|2022-04-23 09:39:00|912.92|902.12|912.92|902.12|912.92|902.12|912.92|902.12|1
1650706750000|2022-04-23 09:39:10|912.93|902.13|912.93|902.13|913.17|902.37|912.93|902.13|7
1650706770000|2022-04-23 09:39:30|912.92|902.12|912.91|902.11|912.92|902.12|912.91|902.11|2
1650706780000|2022-04-23 09:39:40|912.76|901.96|912.76|901.96|912.76|901.96|912.76|901.96|1
1650706790000|2022-04-23 09:39:50|912.69|901.89|912.69|901.89|912.69|901.89|912.69|901.89|1
1650706810000|2022-04-23 09:40:10|912.74|901.94|912.74|901.94|912.74|901.94|912.74|901.94|1
1650706820000|2022-04-23 09:40:20|912.75|901.95|912.93|902.13|912.93|902.13|912.75|901.95|3
1650706830000|2022-04-23 09:40:30|912.92|902.12|912.92|902.12|912.92|902.12|912.92|902.12|1
1650706840000|2022-04-23 09:40:40|912.76|901.96|912.16|901.36|912.76|901.96|912.16|901.36|5
1650706850000|2022-04-23 09:40:50|912.01|901.21|911.97|901.17|912.01|901.21|911.97|901.17|2
1650706860000|2022-04-23 09:41:00|911.92|901.12|911.12|900.32|911.92|901.12|911.12|900.32|6
1650706870000|2022-04-23 09:41:10|911.34|900.54|911.34|900.54|911.34|900.54|911.34|900.54|1
1650706880000|2022-04-23 09:41:20|911.64|900.84|911.63|900.83|911.64|900.84|911.63|900.83|2
1650706910000|2022-04-23 09:41:50|911.33|900.53|911.33|900.53|911.33|900.53|911.33|900.53|1
1650706920000|2022-04-23 09:42:00|911.22|900.42|911.16|900.36|911.22|900.42|911.1|900.3|7
1650706930000|2022-04-23 09:42:10|911.1|900.3|911.18|900.38|911.19|900.39|911.07|900.27|7
1650706970000|2022-04-23 09:42:50|910.97|900.17|910.97|900.17|910.97|900.17|910.97|900.17|1
1650706990000|2022-04-23 09:43:10|911.01|900.21|911.01|900.21|911.01|900.21|911.01|900.21|1
1650707000000|2022-04-23 09:43:20|910.94|900.14|910.57|899.77|910.94|900.14|910.52|899.72|6
1650707020000|2022-04-23 09:43:40|910.26|899.46|910.26|899.46|910.26|899.46|910.26|899.46|1
1650707040000|2022-04-23 09:44:00|910.14|899.34|909.55|898.75|910.14|899.34|909.55|898.75|5
1650707050000|2022-04-23 09:44:10|909.24|898.44|908.79|897.99|909.24|898.44|908.79|897.99|5
1650707060000|2022-04-23 09:44:20|908.34|897.54|908.34|897.54|908.34|897.54|908.34|897.54|1
1650707070000|2022-04-23 09:44:30|908.41|897.61|908.55|897.75|908.62|897.82|908.41|897.61|4
1650707080000|2022-04-23 09:44:40|908.31|897.51|908.05|897.25|908.55|897.75|907.95|897.15|5
1650707100000|2022-04-23 09:45:00|908.32|897.52|909.3|898.5|909.3|898.5|908.32|897.52|6
1650707110000|2022-04-23 09:45:10|909.22|898.42|909.12|898.32|909.22|898.42|908.95|898.15|3
1650707130000|2022-04-23 09:45:30|908.95|898.15|908.95|898.15|908.95|898.15|908.95|898.15|1
1650707140000|2022-04-23 09:45:40|909.22|898.42|909.22|898.42|909.3|898.5|909.22|898.42|3
1650707150000|2022-04-23 09:45:50|909.3|898.5|909.66|898.86|909.66|898.86|909.22|898.42|6
1650707160000|2022-04-23 09:46:00|909.62|898.82|909.45|898.65|909.66|898.86|909.45|898.65|3
1650707180000|2022-04-23 09:46:20|909.12|898.32|909.12|898.32|909.12|898.32|909.12|898.32|1
1650707190000|2022-04-23 09:46:30|909.11|898.31|909.47|898.67|909.47|898.67|909.11|898.31|2
1650707200000|2022-04-23 09:46:40|909.62|898.82|909.63|898.83|909.64|898.84|909.61|898.81|13
1650707210000|2022-04-23 09:46:50|909.61|898.81|909.41|898.61|909.63|898.83|909.41|898.61|13
1650707220000|2022-04-23 09:47:00|909.35|898.55|909.35|898.55|909.35|898.55|909.35|898.55|1
1650707260000|2022-04-23 09:47:40|909.36|898.56|909.5|898.7|909.5|898.7|909.35|898.55|13
1650707270000|2022-04-23 09:47:50|909.49|898.69|909.45|898.65|909.62|898.82|909.45|898.65|20
1650707280000|2022-04-23 09:48:00|909.21|898.41|908.7|897.9|909.21|898.41|908.7|897.9|4
1650707290000|2022-04-23 09:48:10|908.68|897.88|908.53|897.73|908.68|897.88|908.53|897.73|3
1650707300000|2022-04-23 09:48:20|908.45|897.65|908.57|897.77|908.57|897.77|908.45|897.65|4
1650707310000|2022-04-23 09:48:30|908.6|897.8|908.89|898.09|908.89|898.09|908.6|897.8|5
1650707340000|2022-04-23 09:49:00|908.95|898.15|908.95|898.15|908.95|898.15|908.95|898.15|1
1650707350000|2022-04-23 09:49:10|908.92|898.12|908.92|898.12|908.92|898.12|908.92|898.12|1
1650707370000|2022-04-23 09:49:30|909.01|898.21|909.09|898.29|909.1|898.3|909.01|898.21|4
1650707380000|2022-04-23 09:49:40|909.1|898.3|909.01|898.21|909.1|898.3|909.01|898.21|6
1650707390000|2022-04-23 09:49:50|908.92|898.12|908.96|898.16|909.05|898.25|908.92|898.12|6
1650707400000|2022-04-23 09:50:00|909.05|898.25|908.97|898.17|909.05|898.25|908.97|898.17|2
1650707410000|2022-04-23 09:50:10|909.05|898.25|909.05|898.25|909.05|898.25|909.05|898.25|1
1650707420000|2022-04-23 09:50:20|908.97|898.17|909.05|898.25|909.05|898.25|908.97|898.17|2
1650707430000|2022-04-23 09:50:30|909.03|898.23|909.35|898.55|909.5|898.7|909.03|898.23|13
1650707440000|2022-04-23 09:50:40|909.34|898.54|909.35|898.55|909.35|898.55|909.34|898.54|2
1650707460000|2022-04-23 09:51:00|909.41|898.61|909.18|898.38|909.42|898.62|909.18|898.38|8
1650707470000|2022-04-23 09:51:10|909.41|898.61|909.35|898.55|909.41|898.61|909.35|898.55|2
1650707480000|2022-04-23 09:51:20|909.08|898.28|909.06|898.26|909.08|898.28|909.06|898.26|2
1650707500000|2022-04-23 09:51:40|909.05|898.25|908.98|898.18|909.14|898.34|908.98|898.18|4
1650707510000|2022-04-23 09:51:50|908.96|898.16|908.96|898.16|908.96|898.16|908.96|898.16|1
1650707520000|2022-04-23 09:52:00|909.01|898.21|909.01|898.21|909.01|898.21|909.01|898.21|1
1650707540000|2022-04-23 09:52:20|909.04|898.24|909.04|898.24|909.04|898.24|908.97|898.17|5
1650707550000|2022-04-23 09:52:30|909.01|898.21|909.01|898.21|909.01|898.21|909.01|898.21|1
1650707580000|2022-04-23 09:53:00|909.22|898.42|909.22|898.42|909.22|898.42|909.22|898.42|1
1650707600000|2022-04-23 09:53:20|909.05|898.25|909.05|898.25|909.05|898.25|909.04|898.24|5
1650707610000|2022-04-23 09:53:30|909.13|898.33|909.7|898.9|909.7|898.9|909.13|898.33|11
1650707630000|2022-04-23 09:53:50|909.8|899|909.8|899|909.8|899|909.8|899|1
1650707640000|2022-04-23 09:54:00|910.02|899.22|910.02|899.22|910.02|899.22|910.02|899.22|1
1650707700000|2022-04-23 09:55:00|910.06|899.26|910.23|899.43|910.23|899.43|910.06|899.26|3
1650707710000|2022-04-23 09:55:10|910.18|899.38|910.14|899.34|910.26|899.46|910.14|899.34|5
1650707720000|2022-04-23 09:55:20|910.03|899.23|910.14|899.34|910.14|899.34|910.03|899.23|14
1650707730000|2022-04-23 09:55:30|910.32|899.52|910.31|899.51|910.34|899.54|910.31|899.51|12
1650707740000|2022-04-23 09:55:40|910.25|899.45|910.19|899.39|910.25|899.45|910.19|899.39|2
1650707750000|2022-04-23 09:55:50|910.25|899.45|910.19|899.39|910.25|899.45|910.18|899.38|6
1650707760000|2022-04-23 09:56:00|910.17|899.37|910.17|899.37|910.17|899.37|910.16|899.36|7
1650707770000|2022-04-23 09:56:10|910.16|899.36|910.17|899.37|910.17|899.37|910.16|899.36|14
1650707780000|2022-04-23 09:56:20|910.16|899.36|910.16|899.36|910.18|899.38|910.16|899.36|13
1650707790000|2022-04-23 09:56:30|910.17|899.37|910.05|899.25|910.34|899.54|910.05|899.25|12
1650707800000|2022-04-23 09:56:40|910.11|899.31|910.13|899.33|910.41|899.61|910.11|899.31|6
1650707820000|2022-04-23 09:57:00|909.94|899.14|909.94|899.14|909.94|899.14|909.94|899.14|1
1650707830000|2022-04-23 09:57:10|909.93|899.13|909.92|899.12|909.93|899.13|909.91|899.11|3
1650707870000|2022-04-23 09:57:50|909.82|899.02|909.35|898.55|909.82|899.02|909.35|898.55|2
1650707890000|2022-04-23 09:58:10|909.04|898.24|909.04|898.24|909.04|898.24|909.04|898.24|1
1650707930000|2022-04-23 09:58:50|909|898.2|909|898.2|909|898.2|909|898.2|1
1650707940000|2022-04-23 09:59:00|908.99|898.19|908.98|898.18|908.99|898.19|908.98|898.18|2
1650707950000|2022-04-23 09:59:10|909.1|898.3|909.43|898.63|909.49|898.69|909.1|898.3|7
1650707960000|2022-04-23 09:59:20|909.31|898.51|909.25|898.45|909.49|898.69|909.25|898.45|5
1650707970000|2022-04-23 09:59:30|909.26|898.46|909.15|898.35|909.26|898.46|909.15|898.35|2
1650707980000|2022-04-23 09:59:40|909.09|898.29|909.09|898.29|909.09|898.29|909.09|898.29|1
1650708000000|2022-04-23 10:00:00|909.06|898.26|909.06|898.26|909.06|898.26|909.06|898.26|1
1650708010000|2022-04-23 10:00:10|909.02|898.22|909.23|898.43|909.23|898.43|909.02|898.22|2
1650708020000|2022-04-23 10:00:20|909.49|898.69|909.49|898.69|909.49|898.69|909.49|898.69|1
1650708030000|2022-04-23 10:00:30|909.46|898.66|909.46|898.66|909.46|898.66|909.46|898.66|1
1650708060000|2022-04-23 10:01:00|909.42|898.62|909.51|898.71|909.51|898.71|909.42|898.62|3
1650708090000|2022-04-23 10:01:30|909.43|898.63|909.14|898.34|909.43|898.63|909.14|898.34|3
1650708100000|2022-04-23 10:01:40|909|898.2|909|898.2|909|898.2|909|898.2|1
1650708110000|2022-04-23 10:01:50|909.11|898.31|909.11|898.31|909.11|898.31|909.11|898.31|1
1650708120000|2022-04-23 10:02:00|909.01|898.21|909.36|898.56|909.36|898.56|909.01|898.21|9
1650708130000|2022-04-23 10:02:10|909.49|898.69|909.47|898.67|909.62|898.82|909.47|898.67|8
1650708140000|2022-04-23 10:02:20|909.49|898.69|909.49|898.69|909.49|898.69|909.49|898.69|1
1650708150000|2022-04-23 10:02:30|909.47|898.67|909.47|898.67|909.47|898.67|909.47|898.67|1
1650708160000|2022-04-23 10:02:40|909.58|898.78|909.47|898.67|909.58|898.78|909.47|898.67|2
1650708170000|2022-04-23 10:02:50|909.34|898.54|909.34|898.54|909.34|898.54|909.34|898.54|1
1650708180000|2022-04-23 10:03:00|909.44|898.64|909.51|898.71|909.51|898.71|909.44|898.64|2
1650708200000|2022-04-23 10:03:20|909.54|898.74|909.54|898.74|909.54|898.74|909.54|898.74|1
1650708210000|2022-04-23 10:03:30|909.51|898.71|909.62|898.82|909.62|898.82|909.51|898.71|2
1650708270000|2022-04-23 10:04:30|909.45|898.65|909.45|898.65|909.45|898.65|909.45|898.65|1
1650708280000|2022-04-23 10:04:40|909.43|898.63|909.43|898.63|909.43|898.63|909.43|898.63|1
1650708290000|2022-04-23 10:04:50|909.61|898.81|909.65|898.85|909.77|898.97|909.61|898.81|6
1650708300000|2022-04-23 10:05:00|909.7|898.9|909.7|898.9|909.7|898.9|909.7|898.9|1
1650708310000|2022-04-23 10:05:10|909.72|898.92|909.72|898.92|909.72|898.92|909.72|898.92|1
1650708320000|2022-04-23 10:05:20|909.71|898.91|909.65|898.85|909.71|898.91|909.65|898.85|4
1650708330000|2022-04-23 10:05:30|909.71|898.91|909.71|898.91|909.71|898.91|909.71|898.91|1
1650708340000|2022-04-23 10:05:40|909.72|898.92|909.67|898.87|909.72|898.92|909.67|898.87|11
1650708350000|2022-04-23 10:05:50|909.68|898.88|909.67|898.87|909.68|898.88|909.67|898.87|12
1650708360000|2022-04-23 10:06:00|909.68|898.88|909.68|898.88|909.68|898.88|909.67|898.87|3
1650708370000|2022-04-23 10:06:10|909.67|898.87|909.68|898.88|909.68|898.88|909.67|898.87|2
1650708380000|2022-04-23 10:06:20|909.67|898.87|909.62|898.82|909.68|898.88|909.62|898.82|7
1650708420000|2022-04-23 10:07:00|909.59|898.79|909.58|898.78|909.59|898.79|909.5|898.7|3
1650708430000|2022-04-23 10:07:10|909.5|898.7|909.58|898.78|909.58|898.78|909.5|898.7|2
1650708440000|2022-04-23 10:07:20|909.6|898.8|909.6|898.8|909.6|898.8|909.6|898.8|1
1650708450000|2022-04-23 10:07:30|909.53|898.73|909.53|898.73|909.53|898.73|909.53|898.73|1
1650708460000|2022-04-23 10:07:40|909.24|898.44|909.58|898.78|909.58|898.78|909.24|898.44|2
1650708470000|2022-04-23 10:07:50|909.34|898.54|909.34|898.54|909.34|898.54|909.34|898.54|1
1650708480000|2022-04-23 10:08:00|909.58|898.78|909.5|898.7|909.58|898.78|909.5|898.7|2
1650708490000|2022-04-23 10:08:10|909.58|898.78|909.58|898.78|909.58|898.78|909.58|898.78|1
1650708510000|2022-04-23 10:08:30|909.7|898.9|909.7|898.9|909.7|898.9|909.7|898.9|1
1650708530000|2022-04-23 10:08:50|909.68|898.88|909.68|898.88|909.68|898.88|909.68|898.88|1
1650708580000|2022-04-23 10:09:40|909.7|898.9|909.7|898.9|909.7|898.9|909.7|898.9|1
1650708600000|2022-04-23 10:10:00|909.67|898.87|909.67|898.87|909.67|898.87|909.67|898.87|1
1650708610000|2022-04-23 10:10:10|909.54|898.74|909.54|898.74|909.54|898.74|909.54|898.74|1
1650708620000|2022-04-23 10:10:20|909.43|898.63|909.27|898.47|909.43|898.63|909.27|898.47|2
1650708630000|2022-04-23 10:10:30|909.03|898.23|909.03|898.23|909.03|898.23|909.03|898.23|1
1650708650000|2022-04-23 10:10:50|909.11|898.31|909.2|898.4|909.2|898.4|909.11|898.31|2
1650708660000|2022-04-23 10:11:00|909.34|898.54|909.58|898.78|909.58|898.78|909.2|898.4|8
1650708680000|2022-04-23 10:11:20|909.6|898.8|909.6|898.8|909.6|898.8|909.6|898.8|1
1650708690000|2022-04-23 10:11:30|909.62|898.82|909.62|898.82|909.62|898.82|909.62|898.82|1
1650708700000|2022-04-23 10:11:40|909.58|898.78|909.58|898.78|909.62|898.82|909.58|898.78|3
1650708720000|2022-04-23 10:12:00|909.67|898.87|909.67|898.87|909.67|898.87|909.67|898.87|1
1650708750000|2022-04-23 10:12:30|909.56|898.76|909.58|898.78|909.58|898.78|909.31|898.51|4
1650708770000|2022-04-23 10:12:50|909.67|898.87|909.67|898.87|909.67|898.87|909.67|898.87|1
1650708780000|2022-04-23 10:13:00|909.71|898.91|909.71|898.91|909.71|898.91|909.71|898.91|1
1650708810000|2022-04-23 10:13:30|909.67|898.87|909.66|898.86|909.67|898.87|909.66|898.86|2
1650708820000|2022-04-23 10:13:40|909.67|898.87|909.72|898.92|909.78|898.98|909.67|898.87|4
1650708850000|2022-04-23 10:14:10|909.69|898.89|909.68|898.88|909.69|898.89|909.68|898.88|2
1650708860000|2022-04-23 10:14:20|909.67|898.87|909.67|898.87|909.67|898.87|909.67|898.87|1
1650708870000|2022-04-23 10:14:30|909.7|898.9|909.7|898.9|909.7|898.9|909.7|898.9|1
1650708880000|2022-04-23 10:14:40|909.68|898.88|909.7|898.9|909.7|898.9|909.68|898.88|2
1650708890000|2022-04-23 10:14:50|909.69|898.89|909.69|898.89|909.69|898.89|909.58|898.78|3
1650708900000|2022-04-23 10:15:00|909.68|898.88|909.68|898.88|909.68|898.88|909.68|898.88|1
1650708950000|2022-04-23 10:15:50|909.66|898.86|909.66|898.86|909.66|898.86|909.66|898.86|1
1650708960000|2022-04-23 10:16:00|909.71|898.91|909.66|898.86|909.71|898.91|909.66|898.86|2
1650708970000|2022-04-23 10:16:10|909.64|898.84|909.64|898.84|909.64|898.84|909.64|898.84|1
1650709000000|2022-04-23 10:16:40|909.66|898.86|909.66|898.86|909.66|898.86|909.66|898.86|1
1650709010000|2022-04-23 10:16:50|909.68|898.88|909.84|899.04|909.84|899.04|909.68|898.88|2
1650709020000|2022-04-23 10:17:00|909.68|898.88|909.72|898.92|909.72|898.92|909.67|898.87|8
1650709060000|2022-04-23 10:17:40|909.73|898.93|909.73|898.93|909.73|898.93|909.73|898.93|1
1650709090000|2022-04-23 10:18:10|909.52|898.72|909.65|898.85|909.65|898.85|909.39|898.59|4
1650709110000|2022-04-23 10:18:30|909.73|898.93|909.73|898.93|909.73|898.93|909.73|898.93|1
1650709120000|2022-04-23 10:18:40|909.69|898.89|909.69|898.89|909.69|898.89|909.69|898.89|1
1650709140000|2022-04-23 10:19:00|909.7|898.9|909.7|898.9|909.71|898.91|909.7|898.9|3
1650709160000|2022-04-23 10:19:20|909.82|899.02|909.72|898.92|909.82|899.02|909.7|898.9|3
1650709170000|2022-04-23 10:19:30|909.64|898.84|909.52|898.72|909.64|898.84|909.52|898.72|2
1650709180000|2022-04-23 10:19:40|909.64|898.84|909.73|898.93|909.73|898.93|909.64|898.84|2
1650709200000|2022-04-23 10:20:00|909.68|898.88|909.68|898.88|909.68|898.88|909.68|898.88|1
1650709210000|2022-04-23 10:20:10|909.69|898.89|909.71|898.91|909.71|898.91|909.68|898.88|4
1650709230000|2022-04-23 10:20:30|909.7|898.9|909.69|898.89|909.71|898.91|909.69|898.89|3
1650709260000|2022-04-23 10:21:00|909.7|898.9|909.71|898.91|909.71|898.91|909.68|898.88|4
1650709270000|2022-04-23 10:21:10|909.73|898.93|909.73|898.93|909.73|898.93|909.73|898.93|1
1650709280000|2022-04-23 10:21:20|909.72|898.92|909.73|898.93|909.73|898.93|909.72|898.92|4
1650709290000|2022-04-23 10:21:30|909.72|898.92|909.73|898.93|909.73|898.93|909.72|898.92|6
1650709300000|2022-04-23 10:21:40|909.72|898.92|909.73|898.93|909.73|898.93|909.72|898.92|2
1650709310000|2022-04-23 10:21:50|909.72|898.92|909.71|898.91|909.73|898.93|909.71|898.91|5
1650709320000|2022-04-23 10:22:00|909.72|898.92|909.71|898.91|909.72|898.92|909.71|898.91|2
1650709330000|2022-04-23 10:22:10|909.69|898.89|909.69|898.89|909.77|898.97|909.69|898.89|4
1650709380000|2022-04-23 10:23:00|909.61|898.81|909.7|898.9|909.7|898.9|909.36|898.56|4
1650709390000|2022-04-23 10:23:10|909.68|898.88|909.68|898.88|909.69|898.89|909.68|898.88|3
1650709400000|2022-04-23 10:23:20|909.69|898.89|909.71|898.91|909.71|898.91|909.68|898.88|3
1650709420000|2022-04-23 10:23:40|909.7|898.9|909.7|898.9|909.7|898.9|909.7|898.9|1
1650709460000|2022-04-23 10:24:20|909.73|898.93|909.73|898.93|909.73|898.93|909.73|898.93|1
1650709470000|2022-04-23 10:24:30|909.71|898.91|909.71|898.91|909.71|898.91|909.71|898.91|1
1650709490000|2022-04-23 10:24:50|909.69|898.89|909.69|898.89|909.69|898.89|909.69|898.89|1
1650709500000|2022-04-23 10:25:00|909.73|898.93|910.11|899.31|910.13|899.33|909.73|898.93|8
1650709510000|2022-04-23 10:25:10|910.13|899.33|910.15|899.35|910.16|899.36|910.11|899.31|10
1650709520000|2022-04-23 10:25:20|910.14|899.34|910.39|899.59|910.39|899.59|910.14|899.34|13
1650709530000|2022-04-23 10:25:30|910.38|899.58|910.83|900.03|911.03|900.23|910.38|899.58|13
1650709540000|2022-04-23 10:25:40|910.91|900.11|910.91|900.11|910.91|900.11|910.9|900.1|13
1650709550000|2022-04-23 10:25:50|910.9|900.1|910.9|900.1|910.91|900.11|910.9|900.1|5
1650709560000|2022-04-23 10:26:00|910.88|900.08|910.88|900.08|910.88|900.08|910.88|900.08|1
1650709570000|2022-04-23 10:26:10|910.89|900.09|910.88|900.08|910.89|900.09|910.88|900.08|12
1650709580000|2022-04-23 10:26:20|910.89|900.09|910.88|900.08|910.89|900.09|910.88|900.08|10
1650709590000|2022-04-23 10:26:30|910.89|900.09|910.94|900.14|910.94|900.14|910.88|900.08|14
1650709610000|2022-04-23 10:26:50|910.89|900.09|910.72|899.92|910.89|900.09|910.7|899.9|14
1650709620000|2022-04-23 10:27:00|910.7|899.9|910.55|899.75|910.72|899.92|910.55|899.75|19
1650709630000|2022-04-23 10:27:10|910.56|899.76|910.56|899.76|910.56|899.76|910.55|899.75|9
1650709640000|2022-04-23 10:27:20|910.46|899.66|910.6|899.8|910.61|899.81|910.46|899.66|11
1650709650000|2022-04-23 10:27:30|910.61|899.81|910.6|899.8|910.61|899.81|910.6|899.8|16
1650709660000|2022-04-23 10:27:40|910.61|899.81|910.6|899.8|910.61|899.81|910.6|899.8|16
1650709670000|2022-04-23 10:27:50|910.54|899.74|910.34|899.54|910.57|899.77|910.34|899.54|3
1650709680000|2022-04-23 10:28:00|910.35|899.55|910.32|899.52|910.35|899.55|910.32|899.52|2
1650709690000|2022-04-23 10:28:10|910.14|899.34|909.96|899.16|910.14|899.34|909.69|898.89|6
1650709700000|2022-04-23 10:28:20|910.18|899.38|910.27|899.47|910.59|899.79|910.18|899.38|3
1650709710000|2022-04-23 10:28:30|910.61|899.81|910.61|899.81|910.61|899.81|910.61|899.81|1
1650709720000|2022-04-23 10:28:40|910.63|899.83|910.63|899.83|910.63|899.83|910.63|899.83|1
1650709730000|2022-04-23 10:28:50|910.64|899.84|910.64|899.84|910.64|899.84|910.64|899.84|1
1650709760000|2022-04-23 10:29:20|910.61|899.81|910.61|899.81|910.61|899.81|910.61|899.81|1
1650709780000|2022-04-23 10:29:40|910.65|899.85|910.65|899.85|910.65|899.85|910.65|899.85|1
1650709790000|2022-04-23 10:29:50|910.66|899.86|910.66|899.86|910.66|899.86|910.64|899.84|8
1650709800000|2022-04-23 10:30:00|910.56|899.76|910.56|899.76|910.57|899.77|910.56|899.76|13
1650709810000|2022-04-23 10:30:10|910.57|899.77|911.15|900.35|911.16|900.36|910.56|899.76|15
1650709820000|2022-04-23 10:30:20|911.14|900.34|911.15|900.35|911.15|900.35|911.14|900.34|10
1650709830000|2022-04-23 10:30:30|911.14|900.34|911.64|900.84|911.65|900.85|911.14|900.34|15
1650709840000|2022-04-23 10:30:40|911.65|900.85|911.64|900.84|911.65|900.85|911.63|900.83|18
1650709850000|2022-04-23 10:30:50|911.63|900.83|912.01|901.21|912.12|901.32|911.63|900.83|9
1650709860000|2022-04-23 10:31:00|912.02|901.22|912.58|901.78|912.58|901.78|912.02|901.22|7
1650709870000|2022-04-23 10:31:10|912.7|901.9|912.88|902.08|912.88|902.08|912.57|901.77|9
1650709880000|2022-04-23 10:31:20|912.92|902.12|912.53|901.73|912.92|902.12|912.52|901.72|5
1650709890000|2022-04-23 10:31:30|912.46|901.66|912.6|901.8|912.64|901.84|912.45|901.65|11
1650709900000|2022-04-23 10:31:40|912.61|901.81|912.6|901.8|912.88|902.08|912.6|901.8|3
1650709920000|2022-04-23 10:32:00|912.64|901.84|912.64|901.84|912.64|901.84|912.63|901.83|3
1650709930000|2022-04-23 10:32:10|912.65|901.85|912.92|902.12|912.92|902.12|912.64|901.84|4
1650709940000|2022-04-23 10:32:20|912.91|902.11|912.91|902.11|912.91|902.11|912.91|902.11|1
1650709950000|2022-04-23 10:32:30|912.99|902.19|913.34|902.54|913.35|902.55|912.99|902.19|4
1650709960000|2022-04-23 10:32:40|913.25|902.45|913.32|902.52|913.32|902.52|913.25|902.45|5
1650709970000|2022-04-23 10:32:50|913.31|902.51|913.32|902.52|913.32|902.52|913.31|902.51|6
1650709980000|2022-04-23 10:33:00|913.31|902.51|913.4|902.6|913.42|902.62|913.31|902.51|12
1650709990000|2022-04-23 10:33:10|913.46|902.66|913.46|902.66|913.47|902.67|913.45|902.65|11
1650710000000|2022-04-23 10:33:20|913.45|902.65|913.26|902.46|913.48|902.68|913.26|902.46|7
1650710010000|2022-04-23 10:33:30|913|902.2|913|902.2|913|902.2|913|902.2|1
1650710020000|2022-04-23 10:33:40|913.05|902.25|913.05|902.25|913.05|902.25|913.05|902.25|1
1650710030000|2022-04-23 10:33:50|913.08|902.28|913.45|902.65|913.45|902.65|913.05|902.25|7
1650710040000|2022-04-23 10:34:00|913.47|902.67|913.46|902.66|913.47|902.67|913.45|902.65|7
1650710050000|2022-04-23 10:34:10|913.45|902.65|913.45|902.65|913.45|902.65|913.22|902.42|3
1650710060000|2022-04-23 10:34:20|913.65|902.85|913.45|902.65|913.65|902.85|913.45|902.65|2
1650710070000|2022-04-23 10:34:30|913.65|902.85|912.93|902.13|913.65|902.85|912.93|902.13|4
1650758400000|2022-04-24 00:00:00|896.26|885.46|896.26|885.46|896.26|885.46|896.26|885.46|1
1650758410000|2022-04-24 00:00:10|896.07|885.27|896.01|885.21|896.39|885.59|896.01|885.21|8
1650758420000|2022-04-24 00:00:20|896|885.2|895.58|884.78|896|885.2|895.55|884.75|17
1650758430000|2022-04-24 00:00:30|895.71|884.91|895.39|884.59|895.71|884.91|895.28|884.48|12
1650758440000|2022-04-24 00:00:40|895.47|884.67|895.84|885.04|895.84|885.04|895.47|884.67|5
1650758450000|2022-04-24 00:00:50|895.83|885.03|895.84|885.04|895.84|885.04|895.83|885.03|2
1650758460000|2022-04-24 00:01:00|895.9|885.1|895.93|885.13|895.93|885.13|895.9|885.1|2
1650758470000|2022-04-24 00:01:10|896.11|885.31|896.72|885.92|896.72|885.92|896.11|885.31|5
1650758480000|2022-04-24 00:01:20|896.73|885.93|897.75|886.95|897.75|886.95|896.72|885.92|9
1650758490000|2022-04-24 00:01:30|897.74|886.94|897.92|887.12|897.92|887.12|897.74|886.94|6
1650758500000|2022-04-24 00:01:40|897.91|887.11|898.79|887.99|898.79|887.99|897.91|887.11|14
1650758510000|2022-04-24 00:01:50|898.78|887.98|898.93|888.13|898.93|888.13|898.78|887.98|12
1650758520000|2022-04-24 00:02:00|898.96|888.16|898.96|888.16|898.97|888.17|898.96|888.16|3
1650758530000|2022-04-24 00:02:10|899.07|888.27|899.23|888.43|899.23|888.43|899.07|888.27|2
1650758540000|2022-04-24 00:02:20|898.99|888.19|898.98|888.18|898.99|888.19|898.98|888.18|8
1650758550000|2022-04-24 00:02:30|899.05|888.25|898.97|888.17|899.46|888.66|898.97|888.17|11
1650758560000|2022-04-24 00:02:40|898.91|888.11|897.16|886.36|898.91|888.11|897.16|886.36|16
1650758570000|2022-04-24 00:02:50|897.02|886.22|896.84|886.04|897.02|886.22|896.35|885.55|8
1650758580000|2022-04-24 00:03:00|896.88|886.08|897.67|886.87|897.67|886.87|896.79|885.99|6
1650758590000|2022-04-24 00:03:10|897.7|886.9|898.83|888.03|898.83|888.03|897.7|886.9|12
1650758600000|2022-04-24 00:03:20|898.84|888.04|898.85|888.05|898.85|888.05|898.84|888.04|2
1650758610000|2022-04-24 00:03:30|898.92|888.12|898.37|887.57|898.93|888.13|898.33|887.53|11
1650758620000|2022-04-24 00:03:40|898.33|887.53|898.19|887.39|898.37|887.57|898.18|887.38|21
1650758630000|2022-04-24 00:03:50|898.02|887.22|897.97|887.17|898.02|887.22|897.9|887.1|9
1650758640000|2022-04-24 00:04:00|898.06|887.26|898.05|887.25|898.06|887.26|898.05|887.25|2
1650758660000|2022-04-24 00:04:20|898.04|887.24|898.04|887.24|898.04|887.24|898.04|887.24|1
1650758670000|2022-04-24 00:04:30|898.18|887.38|898.21|887.41|898.21|887.41|898.18|887.38|2
1650758680000|2022-04-24 00:04:40|898.45|887.65|898.79|887.99|898.79|887.99|898.45|887.65|4
1650758690000|2022-04-24 00:04:50|898.68|887.88|898.84|888.04|898.84|888.04|898.67|887.87|5
1650758700000|2022-04-24 00:05:00|898.93|888.13|899.03|888.23|899.03|888.23|898.93|888.13|5
1650758710000|2022-04-24 00:05:10|898.93|888.13|898.27|887.47|898.93|888.13|898.27|887.47|7
1650758730000|2022-04-24 00:05:30|898.23|887.43|898.23|887.43|898.23|887.43|898.23|887.43|1
1650758750000|2022-04-24 00:05:50|898.11|887.31|898.04|887.24|898.11|887.31|898.04|887.24|2
1650758760000|2022-04-24 00:06:00|897.96|887.16|897.72|886.92|897.96|887.16|897.68|886.88|7
1650758770000|2022-04-24 00:06:10|897.53|886.73|897.96|887.16|897.96|887.16|897.51|886.71|8
1650758780000|2022-04-24 00:06:20|898.04|887.24|898.06|887.26|898.12|887.32|898.04|887.24|4
1650758800000|2022-04-24 00:06:40|898.11|887.31|898.11|887.31|898.11|887.31|898.11|887.31|1
1650758810000|2022-04-24 00:06:50|898.05|887.25|898.05|887.25|898.05|887.25|898.05|887.25|1
1650758820000|2022-04-24 00:07:00|898.09|887.29|898.9|888.1|898.9|888.1|898.09|887.29|6
1650758850000|2022-04-24 00:07:30|898.94|888.14|899.1|888.3|899.1|888.3|898.9|888.1|5
1650758860000|2022-04-24 00:07:40|899.09|888.29|899.1|888.3|899.1|888.3|899.09|888.29|16
1650758870000|2022-04-24 00:07:50|899.05|888.25|899.04|888.24|899.05|888.25|899.03|888.23|4
1650758880000|2022-04-24 00:08:00|899.03|888.23|898.97|888.17|899.04|888.24|898.97|888.17|3
1650758890000|2022-04-24 00:08:10|899.04|888.24|899.44|888.64|899.44|888.64|899.04|888.24|4
1650758900000|2022-04-24 00:08:20|899.52|888.72|899.98|889.18|899.98|889.18|899.5|888.7|8
1650758920000|2022-04-24 00:08:40|899.97|889.17|899.98|889.18|899.98|889.18|899.97|889.17|6
1650758930000|2022-04-24 00:08:50|900.05|889.25|900.08|889.28|900.08|889.28|900.05|889.25|4
1650758940000|2022-04-24 00:09:00|900.07|889.27|900.84|890.04|900.84|890.04|900.06|889.26|12
1650758950000|2022-04-24 00:09:10|900.85|890.05|900.85|890.05|900.85|890.05|900.85|890.05|1
1650758960000|2022-04-24 00:09:20|900.94|890.14|900.99|890.19|900.99|890.19|900.94|890.14|3
1650758970000|2022-04-24 00:09:30|900.98|890.18|900|889.2|900.99|890.19|900|889.2|8
1650759000000|2022-04-24 00:10:00|900.07|889.27|900.14|889.34|900.14|889.34|900.06|889.26|10
1650759010000|2022-04-24 00:10:10|900.27|889.47|901.04|890.24|901.04|890.24|900.27|889.47|11
1650759020000|2022-04-24 00:10:20|900.93|890.13|901.55|890.75|901.55|890.75|900.93|890.13|5
1650759030000|2022-04-24 00:10:30|901.41|890.61|900.94|890.14|901.5|890.7|900.94|890.14|8
1650759050000|2022-04-24 00:10:50|901.06|890.26|901.06|890.26|901.06|890.26|900.94|890.14|3
1650759060000|2022-04-24 00:11:00|901.27|890.47|901.61|890.81|901.61|890.81|901.27|890.47|5
1650759070000|2022-04-24 00:11:10|901.62|890.82|901.89|891.09|901.89|891.09|901.62|890.82|3
1650759080000|2022-04-24 00:11:20|901.99|891.19|901.71|890.91|901.99|891.19|901.71|890.91|3
1650759090000|2022-04-24 00:11:30|901.91|891.11|901.97|891.17|901.99|891.19|901.9|891.1|5
1650759110000|2022-04-24 00:11:50|902.03|891.23|902.03|891.23|902.03|891.23|901.93|891.13|3
1650759120000|2022-04-24 00:12:00|901.96|891.16|901.96|891.16|901.96|891.16|901.96|891.16|1
1650759150000|2022-04-24 00:12:30|901.88|891.08|901.39|890.59|901.88|891.08|901.39|890.59|5
1650759160000|2022-04-24 00:12:40|901.2|890.4|901.2|890.4|901.2|890.4|901.2|890.4|1
1650759180000|2022-04-24 00:13:00|901.16|890.36|901.18|890.38|901.18|890.38|901.16|890.36|2
1650759190000|2022-04-24 00:13:10|901.19|890.39|901.25|890.45|901.26|890.46|901.18|890.38|10
1650759200000|2022-04-24 00:13:20|901.24|890.44|901.28|890.48|901.29|890.49|901.24|890.44|11
1650759210000|2022-04-24 00:13:30|901.29|890.49|900.39|889.59|901.29|890.49|900.39|889.59|9
1650759220000|2022-04-24 00:13:40|900.36|889.56|900.15|889.35|900.39|889.59|900.15|889.35|3
1650759230000|2022-04-24 00:13:50|900.08|889.28|899.92|889.12|900.08|889.28|899.92|889.12|4
1650759240000|2022-04-24 00:14:00|899.91|889.11|899.91|889.11|899.91|889.11|899.91|889.11|1
1650759250000|2022-04-24 00:14:10|899.9|889.1|899.91|889.11|899.91|889.11|899.9|889.1|4
1650759260000|2022-04-24 00:14:20|900.03|889.23|900.7|889.9|900.7|889.9|900.03|889.23|3
1650759270000|2022-04-24 00:14:30|900.65|889.85|900.7|889.9|900.7|889.9|900.65|889.85|2
1650759280000|2022-04-24 00:14:40|900.65|889.85|900.85|890.05|900.85|890.05|900.65|889.85|3
1650759300000|2022-04-24 00:15:00|900.88|890.08|901.11|890.31|901.11|890.31|900.88|890.08|5
1650759310000|2022-04-24 00:15:10|901.18|890.38|901.45|890.65|901.75|890.95|901.18|890.38|7
1650759320000|2022-04-24 00:15:20|901.52|890.72|901.52|890.72|901.52|890.72|901.52|890.72|1
1650759330000|2022-04-24 00:15:30|901.45|890.65|901.45|890.65|901.45|890.65|901.45|890.65|1
1650759340000|2022-04-24 00:15:40|901.14|890.34|901.14|890.34|901.14|890.34|901.14|890.34|1
1650759360000|2022-04-24 00:16:00|901|890.2|901|890.2|901|890.2|901|890.2|1
1650759370000|2022-04-24 00:16:10|901.09|890.29|901.63|890.83|901.64|890.84|901.09|890.29|7
1650759380000|2022-04-24 00:16:20|901.64|890.84|901.8|891|901.8|891|901.63|890.83|3
1650759390000|2022-04-24 00:16:30|901.74|890.94|901.38|890.58|901.74|890.94|901.38|890.58|4
1650759400000|2022-04-24 00:16:40|901|890.2|900.79|889.99|901|890.2|900.79|889.99|2
1650759410000|2022-04-24 00:16:50|900.75|889.95|900.75|889.95|900.75|889.95|900.53|889.73|3
1650759420000|2022-04-24 00:17:00|900.76|889.96|900.76|889.96|900.76|889.96|900.76|889.96|1
1650759440000|2022-04-24 00:17:20|900.72|889.92|900.37|889.57|900.72|889.92|900.36|889.56|4
1650759460000|2022-04-24 00:17:40|900.48|889.68|899.98|889.18|900.81|890.01|899.97|889.17|19
1650759470000|2022-04-24 00:17:50|899.97|889.17|900.17|889.37|900.17|889.37|899.97|889.17|9
1650759500000|2022-04-24 00:18:20|900.21|889.41|900.09|889.29|900.21|889.41|900.09|889.29|11
1650759510000|2022-04-24 00:18:30|900.07|889.27|899.24|888.44|900.07|889.27|899.24|888.44|7
1650759520000|2022-04-24 00:18:40|899.25|888.45|899.1|888.3|899.25|888.45|898.44|887.64|14
1650759530000|2022-04-24 00:18:50|899.11|888.31|899.75|888.95|899.75|888.95|899.1|888.3|12
1650759540000|2022-04-24 00:19:00|899.82|889.02|899.82|889.02|899.82|889.02|899.81|889.01|9
1650759560000|2022-04-24 00:19:20|900.01|889.21|899.94|889.14|900.01|889.21|899.93|889.13|3
1650759570000|2022-04-24 00:19:30|900.05|889.25|900.05|889.25|900.05|889.25|900.05|889.25|1
1650759580000|2022-04-24 00:19:40|900.15|889.35|900.75|889.95|900.75|889.95|900.15|889.35|4
1650759590000|2022-04-24 00:19:50|900.8|890|900.8|890|900.8|890|900.8|890|1
1650759600000|2022-04-24 00:20:00|900.72|889.92|900.8|890|900.8|890|900.72|889.92|2
1650759620000|2022-04-24 00:20:20|900.72|889.92|900.72|889.92|900.72|889.92|900.72|889.92|1
1650759630000|2022-04-24 00:20:30|900.71|889.91|900.71|889.91|900.71|889.91|900.71|889.91|1
1650759640000|2022-04-24 00:20:40|900.57|889.77|899.89|889.09|900.57|889.77|899.89|889.09|4
1650759650000|2022-04-24 00:20:50|899.77|888.97|899.29|888.49|899.77|888.97|899.29|888.49|3
1650759660000|2022-04-24 00:21:00|899.05|888.25|899.05|888.25|899.05|888.25|899.05|888.25|1
1650759670000|2022-04-24 00:21:10|899.06|888.26|899.75|888.95|899.75|888.95|899.06|888.26|6
1650759680000|2022-04-24 00:21:20|899.81|889.01|899.91|889.11|899.91|889.11|899.75|888.95|3
1650759690000|2022-04-24 00:21:30|899.8|889|899.15|888.35|899.8|889|899.14|888.34|9
1650759700000|2022-04-24 00:21:40|899.14|888.34|899.15|888.35|899.15|888.35|899.14|888.34|16
1650759710000|2022-04-24 00:21:50|899.14|888.34|899.71|888.91|899.73|888.93|899.13|888.33|12
1650759720000|2022-04-24 00:22:00|899.89|889.09|899.9|889.1|899.91|889.11|899.89|889.09|3
1650759730000|2022-04-24 00:22:10|899.74|888.94|899.9|889.1|899.9|889.1|899.74|888.94|2
1650759740000|2022-04-24 00:22:20|899.91|889.11|899.91|889.11|899.91|889.11|899.8|889|3
1650759760000|2022-04-24 00:22:40|899.9|889.1|899.9|889.1|899.9|889.1|899.88|889.08|15
1650759770000|2022-04-24 00:22:50|899.88|889.08|899.9|889.1|899.9|889.1|899.88|889.08|18
1650759780000|2022-04-24 00:23:00|899.88|889.08|899.95|889.15|899.95|889.15|899.88|889.08|7
1650759800000|2022-04-24 00:23:20|899.96|889.16|899.95|889.15|899.96|889.16|899.95|889.15|2
1650759810000|2022-04-24 00:23:30|899.96|889.16|899.97|889.17|899.97|889.17|899.96|889.16|2
1650759820000|2022-04-24 00:23:40|899.96|889.16|899.96|889.16|899.96|889.16|899.96|889.16|1
1650759830000|2022-04-24 00:23:50|899.97|889.17|900.18|889.38|900.18|889.38|899.97|889.17|4
1650759840000|2022-04-24 00:24:00|899.97|889.17|900.21|889.41|900.21|889.41|899.97|889.17|7
1650759850000|2022-04-24 00:24:10|900.03|889.23|900.03|889.23|900.03|889.23|900.03|889.23|1
1650759860000|2022-04-24 00:24:20|900.02|889.22|900.02|889.22|900.02|889.22|900.02|889.22|1
1650759880000|2022-04-24 00:24:40|900.06|889.26|900.06|889.26|900.06|889.26|900.06|889.26|1
1650759900000|2022-04-24 00:25:00|900.09|889.29|900.09|889.29|900.09|889.29|900.09|889.29|1
1650759910000|2022-04-24 00:25:10|900.11|889.31|900.24|889.44|900.24|889.44|900.09|889.29|3
1650759920000|2022-04-24 00:25:20|900.44|889.64|900.81|890.01|900.81|890.01|900.44|889.64|4
1650759940000|2022-04-24 00:25:40|900.89|890.09|900.34|889.54|900.89|890.09|900.34|889.54|5
1650759950000|2022-04-24 00:25:50|900.31|889.51|900.31|889.51|900.31|889.51|900.31|889.51|1
1650759960000|2022-04-24 00:26:00|900.04|889.24|900.08|889.28|900.08|889.28|900.04|889.24|2
1650759990000|2022-04-24 00:26:30|900.18|889.38|900.18|889.38|900.18|889.38|900.18|889.38|1
1650760010000|2022-04-24 00:26:50|900.4|889.6|900.4|889.6|900.4|889.6|900.4|889.6|1
1650760020000|2022-04-24 00:27:00|900.48|889.68|900.5|889.7|900.56|889.76|900.48|889.68|3
1650760030000|2022-04-24 00:27:10|900.8|890|901.81|891.01|901.81|891.01|900.8|890|13
1650760040000|2022-04-24 00:27:20|901.82|891.02|901.53|890.73|902.09|891.29|901.52|890.72|10
1650760050000|2022-04-24 00:27:30|901.52|890.72|900.83|890.03|901.53|890.73|900.82|890.02|18
1650760060000|2022-04-24 00:27:40|900.9|890.1|901.2|890.4|901.2|890.4|900.85|890.05|4
1650760070000|2022-04-24 00:27:50|901.19|890.39|901.01|890.21|901.2|890.4|901|890.2|16
1650760080000|2022-04-24 00:28:00|901|890.2|901.02|890.22|901.02|890.22|900.91|890.11|4
1650760090000|2022-04-24 00:28:10|901.11|890.31|901.31|890.51|901.31|890.51|901.11|890.31|2
1650760100000|2022-04-24 00:28:20|901.39|890.59|901.9|891.1|901.9|891.1|901.39|890.59|3
1650760120000|2022-04-24 00:28:40|901.92|891.12|901.92|891.12|901.92|891.12|901.92|891.12|1
1650760130000|2022-04-24 00:28:50|901.91|891.11|902.39|891.59|902.39|891.59|901.91|891.11|4
1650760140000|2022-04-24 00:29:00|902.52|891.72|902.8|892|902.81|892.01|902.48|891.68|7
1650760160000|2022-04-24 00:29:20|902.69|891.89|902.55|891.75|902.69|891.89|902.55|891.75|3
1650760170000|2022-04-24 00:29:30|902.62|891.82|902.01|891.21|902.62|891.82|902|891.2|7
1650760180000|2022-04-24 00:29:40|901.91|891.11|902.5|891.7|902.5|891.7|901.91|891.11|8
1650760190000|2022-04-24 00:29:50|902.77|891.97|902.77|891.97|902.77|891.97|902.77|891.97|1
1650760200000|2022-04-24 00:30:00|902.89|892.09|904.61|893.81|904.61|893.81|902.89|892.09|12
1650760210000|2022-04-24 00:30:10|904.62|893.82|903.43|892.63|904.62|893.82|903.43|892.63|18
1650760220000|2022-04-24 00:30:20|903.01|892.21|903|892.2|903.01|892.21|902.96|892.16|9
1650760230000|2022-04-24 00:30:30|902.99|892.19|903|892.2|903|892.2|902.99|892.19|12
1650760240000|2022-04-24 00:30:40|902.99|892.19|902.93|892.13|903|892.2|902.93|892.13|15
1650760250000|2022-04-24 00:30:50|902.92|892.12|902.9|892.1|902.93|892.13|902.9|892.1|15
1650760270000|2022-04-24 00:31:10|902.91|892.11|902.91|892.11|902.91|892.11|902.91|892.11|1
1650760280000|2022-04-24 00:31:20|902.95|892.15|903.71|892.91|903.72|892.92|902.95|892.15|13
1650760290000|2022-04-24 00:31:30|903.91|893.11|903.66|892.86|903.91|893.11|903.66|892.86|3
1650760300000|2022-04-24 00:31:40|903.46|892.66|903.31|892.51|903.46|892.66|903.31|892.51|3
1650760310000|2022-04-24 00:31:50|903.36|892.56|903.82|893.02|903.82|893.02|903.36|892.56|3
1650760320000|2022-04-24 00:32:00|903.91|893.11|903.91|893.11|903.91|893.11|903.91|893.11|1
1650760330000|2022-04-24 00:32:10|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1650760370000|2022-04-24 00:32:50|903.91|893.11|904.01|893.21|904.01|893.21|903.91|893.11|2
1650760380000|2022-04-24 00:33:00|904.19|893.39|904.14|893.34|904.19|893.39|904.14|893.34|2
1650760390000|2022-04-24 00:33:10|904.04|893.24|904.04|893.24|904.04|893.24|904.04|893.24|1
1650760400000|2022-04-24 00:33:20|904.05|893.25|904.05|893.25|904.05|893.25|904.04|893.24|3
1650760410000|2022-04-24 00:33:30|904.09|893.29|904.09|893.29|904.21|893.41|904.09|893.29|3
1650760420000|2022-04-24 00:33:40|904.05|893.25|904.03|893.23|904.05|893.25|904.02|893.22|8
1650760430000|2022-04-24 00:33:50|904.02|893.22|903.79|892.99|904.03|893.23|903.79|892.99|8
1650760440000|2022-04-24 00:34:00|903.6|892.8|903.18|892.38|903.6|892.8|903.18|892.38|5
1650760450000|2022-04-24 00:34:10|903.08|892.28|902.57|891.77|903.08|892.28|902.57|891.77|4
1650760460000|2022-04-24 00:34:20|902.56|891.76|902.57|891.77|902.57|891.77|902.56|891.76|2
1650760470000|2022-04-24 00:34:30|902.18|891.38|902.18|891.38|902.18|891.38|902.17|891.37|3
1650760480000|2022-04-24 00:34:40|902.2|891.4|902.2|891.4|902.2|891.4|902.19|891.39|11
1650760490000|2022-04-24 00:34:50|902.19|891.39|902.32|891.52|902.33|891.53|902.19|891.39|9
1650760500000|2022-04-24 00:35:00|902.33|891.53|902.32|891.52|902.33|891.53|902.32|891.52|12
1650760510000|2022-04-24 00:35:10|902.33|891.53|902.32|891.52|902.33|891.53|902.32|891.52|12
1650760520000|2022-04-24 00:35:20|902.33|891.53|902.32|891.52|902.33|891.53|902.32|891.52|14
1650760530000|2022-04-24 00:35:30|902.33|891.53|902.72|891.92|902.72|891.92|902.32|891.52|14
1650760540000|2022-04-24 00:35:40|902.78|891.98|902.03|891.23|902.9|892.1|902.03|891.23|8
1650760550000|2022-04-24 00:35:50|901.95|891.15|901.82|891.02|902.03|891.23|901.81|891.01|6
1650760560000|2022-04-24 00:36:00|901.97|891.17|903.55|892.75|903.55|892.75|901.97|891.17|9
1650760570000|2022-04-24 00:36:10|904.01|893.21|904.01|893.21|904.01|893.21|904.01|893.21|1
1650760580000|2022-04-24 00:36:20|904|893.2|903.93|893.13|904|893.2|903.91|893.11|4
1650760590000|2022-04-24 00:36:30|903.92|893.12|903.07|892.27|903.93|893.13|903.07|892.27|9
1650760600000|2022-04-24 00:36:40|902.91|892.11|902.91|892.11|902.92|892.12|902.91|892.11|3
1650760610000|2022-04-24 00:36:50|902.81|892.01|901.91|891.11|902.81|892.01|901.91|891.11|14
1650760620000|2022-04-24 00:37:00|901.89|891.09|901.07|890.27|901.93|891.13|901.07|890.27|16
1650760630000|2022-04-24 00:37:10|901.08|890.28|900.99|890.19|901.08|890.28|900.99|890.19|15
1650760640000|2022-04-24 00:37:20|901|890.2|900.93|890.13|901|890.2|900.93|890.13|7
1650760660000|2022-04-24 00:37:40|901.05|890.25|901.05|890.25|901.05|890.25|901.05|890.25|1
1650760670000|2022-04-24 00:37:50|901.26|890.46|901.39|890.59|901.39|890.59|901.26|890.46|4
1650760680000|2022-04-24 00:38:00|901.62|890.82|901.9|891.1|901.91|891.11|901.56|890.76|5
1650760690000|2022-04-24 00:38:10|901.99|891.19|902.24|891.44|902.25|891.45|901.88|891.08|8
1650760700000|2022-04-24 00:38:20|902.05|891.25|902.05|891.25|902.05|891.25|902.05|891.25|1
1650760710000|2022-04-24 00:38:30|902.24|891.44|901.98|891.18|902.77|891.97|901.98|891.18|10
1650760720000|2022-04-24 00:38:40|901.99|891.19|901.98|891.18|901.99|891.19|901.98|891.18|10
1650760730000|2022-04-24 00:38:50|901.99|891.19|902.22|891.42|902.22|891.42|901.97|891.17|9
1650760740000|2022-04-24 00:39:00|902.24|891.44|902.27|891.47|902.27|891.47|902.24|891.44|4
1650760750000|2022-04-24 00:39:10|902.48|891.68|903.4|892.6|903.46|892.66|902.48|891.68|13
1650760760000|2022-04-24 00:39:20|903.39|892.59|903.02|892.22|903.51|892.71|903.01|892.21|20
1650760770000|2022-04-24 00:39:30|903.01|892.21|903|892.2|903.02|892.22|902.93|892.13|6
1650760780000|2022-04-24 00:39:40|902.99|892.19|903|892.2|903|892.2|902.99|892.19|4
1650760790000|2022-04-24 00:39:50|902.99|892.19|903.17|892.37|903.17|892.37|902.92|892.12|5
1650760800000|2022-04-24 00:40:00|903.41|892.61|903.79|892.99|903.79|892.99|903.41|892.61|3
1650760810000|2022-04-24 00:40:10|903.88|893.08|903.32|892.52|903.88|893.08|903.31|892.51|8
1650760820000|2022-04-24 00:40:20|903.35|892.55|902.92|892.12|903.35|892.55|902.92|892.12|11
1650760830000|2022-04-24 00:40:30|902.81|892.01|902.19|891.39|902.81|892.01|902.18|891.38|14
1650760850000|2022-04-24 00:40:50|902|891.2|902|891.2|902.01|891.21|902|891.2|3
1650760860000|2022-04-24 00:41:00|902.01|891.21|902.73|891.93|902.73|891.93|902|891.2|14
1650760870000|2022-04-24 00:41:10|902.74|891.94|902.73|891.93|902.74|891.94|902.73|891.93|4
1650760880000|2022-04-24 00:41:20|902.68|891.88|902.91|892.11|902.91|892.11|902.68|891.88|10
1650760920000|2022-04-24 00:42:00|902.82|892.02|902.82|892.02|902.82|892.02|902.81|892.01|11
1650760930000|2022-04-24 00:42:10|902.81|892.01|902.84|892.04|902.84|892.04|902.81|892.01|15
1650760940000|2022-04-24 00:42:20|902.83|892.03|902.82|892.02|902.84|892.04|902.81|892.01|19
1650760950000|2022-04-24 00:42:30|902.81|892.01|902.82|892.02|902.82|892.02|902.81|892.01|16
1650760960000|2022-04-24 00:42:40|902.81|892.01|902.82|892.02|902.82|892.02|902.81|892.01|18
1650760970000|2022-04-24 00:42:50|902.81|892.01|902.84|892.04|902.84|892.04|902.81|892.01|15
1650760980000|2022-04-24 00:43:00|902.83|892.03|902.9|892.1|902.9|892.1|902.83|892.03|7
1650761000000|2022-04-24 00:43:20|902.94|892.14|902.94|892.14|902.94|892.14|902.93|892.13|5
1650761010000|2022-04-24 00:43:30|902.93|892.13|902.95|892.15|902.95|892.15|902.93|892.13|13
1650761040000|2022-04-24 00:44:00|903.08|892.28|903.08|892.28|903.08|892.28|903.08|892.28|1
1650761100000|2022-04-24 00:45:00|903.09|892.29|902.9|892.1|903.09|892.29|902.9|892.1|3
1650761110000|2022-04-24 00:45:10|902.91|892.11|902.91|892.11|902.91|892.11|902.91|892.11|1
1650761130000|2022-04-24 00:45:30|902.82|892.02|902.85|892.05|902.85|892.05|902.82|892.02|6
1650761160000|2022-04-24 00:46:00|902.96|892.16|902.96|892.16|902.96|892.16|902.96|892.16|1
1650761190000|2022-04-24 00:46:30|902.95|892.15|902.96|892.16|902.96|892.16|902.95|892.15|2
1650761200000|2022-04-24 00:46:40|902.95|892.15|902.86|892.06|902.96|892.16|902.86|892.06|14
1650761210000|2022-04-24 00:46:50|902.87|892.07|902.87|892.07|902.87|892.07|902.87|892.07|1
1650761220000|2022-04-24 00:47:00|902.86|892.06|902.47|891.67|902.87|892.07|902.47|891.67|10
1650761230000|2022-04-24 00:47:10|902.49|891.69|902.47|891.67|902.49|891.69|902.47|891.67|16
1650761240000|2022-04-24 00:47:20|902.49|891.69|902.47|891.67|902.49|891.69|902.47|891.67|14
1650761250000|2022-04-24 00:47:30|902.49|891.69|902.47|891.67|902.49|891.69|902.47|891.67|14
1650761260000|2022-04-24 00:47:40|902.49|891.69|902.24|891.44|902.59|891.79|902.14|891.34|20
1650761270000|2022-04-24 00:47:50|902.23|891.43|901.81|891.01|902.24|891.44|901.81|891.01|8
1650761280000|2022-04-24 00:48:00|901.79|890.99|900.36|889.56|901.79|890.99|900.36|889.56|9
1650761290000|2022-04-24 00:48:10|899.93|889.13|899.93|889.13|899.93|889.13|899.93|889.13|1
1650761300000|2022-04-24 00:48:20|899.95|889.15|900.01|889.21|900.02|889.22|899.95|889.15|6
1650761310000|2022-04-24 00:48:30|900.02|889.22|900.09|889.29|900.09|889.29|900.01|889.21|9
1650761320000|2022-04-24 00:48:40|900.11|889.31|899.93|889.13|900.11|889.31|899.93|889.13|13
1650761330000|2022-04-24 00:48:50|899.92|889.12|899.93|889.13|899.93|889.13|899.92|889.12|18
1650761340000|2022-04-24 00:49:00|899.92|889.12|899.98|889.18|899.98|889.18|899.92|889.12|11
1650761350000|2022-04-24 00:49:10|899.94|889.14|899.94|889.14|899.96|889.16|899.94|889.14|3
1650761400000|2022-04-24 00:50:00|899.99|889.19|899.94|889.14|899.99|889.19|899.94|889.14|2
1650761420000|2022-04-24 00:50:20|899.92|889.12|899.9|889.1|899.92|889.12|899.9|889.1|2
1650761440000|2022-04-24 00:50:40|899.68|888.88|899.26|888.46|899.68|888.88|899.25|888.45|13
1650761450000|2022-04-24 00:50:50|899.25|888.45|899|888.2|899.26|888.46|899|888.2|4
1650761460000|2022-04-24 00:51:00|899.25|888.45|899.85|889.05|899.85|889.05|899.25|888.45|3
1650761520000|2022-04-24 00:52:00|899.91|889.11|899.91|889.11|899.91|889.11|899.91|889.11|1
1650761560000|2022-04-24 00:52:40|900.02|889.22|900.02|889.22|900.02|889.22|900.02|889.22|1
1650761570000|2022-04-24 00:52:50|900.04|889.24|900.02|889.22|900.04|889.24|900.02|889.22|2
1650761580000|2022-04-24 00:53:00|900.19|889.39|900.81|890.01|900.82|890.02|900.19|889.39|9
1650761590000|2022-04-24 00:53:10|900.85|890.05|901.76|890.96|901.76|890.96|900.85|890.05|5
1650761600000|2022-04-24 00:53:20|901.92|891.12|902.03|891.23|902.05|891.25|901.92|891.12|6
1650761610000|2022-04-24 00:53:30|902.02|891.22|901.22|890.42|902.03|891.23|901.22|890.42|16
1650761620000|2022-04-24 00:53:40|901.21|890.41|901.26|890.46|901.26|890.46|901.19|890.39|3
1650761630000|2022-04-24 00:53:50|901.49|890.69|901.74|890.94|901.89|891.09|901.49|890.69|7
1650761640000|2022-04-24 00:54:00|901.75|890.95|901.78|890.98|901.78|890.98|901.67|890.87|3
1650761650000|2022-04-24 00:54:10|901.79|890.99|901.79|890.99|901.79|890.99|901.79|890.99|1
1650761700000|2022-04-24 00:55:00|901.82|891.02|901.82|891.02|901.82|891.02|901.82|891.02|1
1650761710000|2022-04-24 00:55:10|901.83|891.03|901.82|891.02|901.83|891.03|901.82|891.02|2
1650761720000|2022-04-24 00:55:20|901.83|891.03|901.83|891.03|901.83|891.03|901.82|891.02|3
1650761730000|2022-04-24 00:55:30|901.89|891.09|901.89|891.09|901.89|891.09|901.89|891.09|1
1650761750000|2022-04-24 00:55:50|902.01|891.21|902.75|891.95|902.8|892|902.01|891.21|9
1650761760000|2022-04-24 00:56:00|902.76|891.96|902.92|892.12|902.93|892.13|902.75|891.95|8
1650761770000|2022-04-24 00:56:10|902.93|892.13|902.92|892.12|902.93|892.13|902.92|892.12|6
1650761780000|2022-04-24 00:56:20|902.93|892.13|902.92|892.12|902.93|892.13|902.92|892.12|6
1650761790000|2022-04-24 00:56:30|903|892.2|903|892.2|903|892.2|903|892.2|1
1650761800000|2022-04-24 00:56:40|903.07|892.27|902.17|891.37|903.07|892.27|902.17|891.37|15
1650761810000|2022-04-24 00:56:50|902.16|891.36|902.15|891.35|902.16|891.36|902.15|891.35|2
1650761820000|2022-04-24 00:57:00|901.89|891.09|901.89|891.09|901.89|891.09|901.89|891.09|1
1650761830000|2022-04-24 00:57:10|901.9|891.1|902.11|891.31|902.11|891.31|901.89|891.09|5
1650761840000|2022-04-24 00:57:20|902.25|891.45|902.25|891.45|902.25|891.45|902.11|891.31|3
1650761850000|2022-04-24 00:57:30|902.11|891.31|902.27|891.47|902.27|891.47|902.11|891.31|2
1650761870000|2022-04-24 00:57:50|902.48|891.68|902.53|891.73|902.53|891.73|902.27|891.47|4
1650761890000|2022-04-24 00:58:10|902.51|891.71|902.51|891.71|902.51|891.71|902.51|891.71|1
1650761900000|2022-04-24 00:58:20|902.39|891.59|902.39|891.59|902.39|891.59|902.39|891.59|1
1650761930000|2022-04-24 00:58:50|902.34|891.54|902.34|891.54|902.34|891.54|902.34|891.54|1
1650761940000|2022-04-24 00:59:00|902.53|891.73|902.42|891.62|902.55|891.75|902.42|891.62|3
1650761950000|2022-04-24 00:59:10|902.43|891.63|902.45|891.65|902.45|891.65|902.43|891.63|2
1650761970000|2022-04-24 00:59:30|902.21|891.41|902.34|891.54|902.34|891.54|902.21|891.41|2
1650761980000|2022-04-24 00:59:40|902.47|891.67|902.6|891.8|902.6|891.8|902.47|891.67|2
1650761990000|2022-04-24 00:59:50|902.55|891.75|902.55|891.75|902.55|891.75|902.55|891.75|1
1650762000000|2022-04-24 01:00:00|902.43|891.63|901.06|890.26|902.43|891.63|901.06|890.26|11
1650762010000|2022-04-24 01:00:10|900.91|890.11|900.38|889.58|900.91|890.11|900.18|889.38|11
1650762020000|2022-04-24 01:00:20|900.39|889.59|901.43|890.63|901.43|890.63|900.39|889.59|6
1650762030000|2022-04-24 01:00:30|901.45|890.65|901.79|890.99|901.79|890.99|901.43|890.63|5
1650762040000|2022-04-24 01:00:40|901.84|891.04|902.66|891.86|902.66|891.86|901.84|891.04|5
1650762060000|2022-04-24 01:01:00|902.67|891.87|902.74|891.94|902.75|891.95|902.67|891.87|8
1650762070000|2022-04-24 01:01:10|902.76|891.96|902.9|892.1|902.9|892.1|902.76|891.96|3
1650762080000|2022-04-24 01:01:20|903.03|892.23|903.35|892.55|903.9|893.1|903.03|892.23|8
1650762090000|2022-04-24 01:01:30|903.28|892.48|903.28|892.48|903.35|892.55|903.27|892.47|5
1650762100000|2022-04-24 01:01:40|903.12|892.32|903.12|892.32|903.12|892.32|903.11|892.31|3
1650762110000|2022-04-24 01:01:50|903.03|892.23|903.89|893.09|903.89|893.09|903.03|892.23|7
1650762120000|2022-04-24 01:02:00|903.88|893.08|903.22|892.42|903.88|893.08|903.22|892.42|6
1650762130000|2022-04-24 01:02:10|903.31|892.51|903.31|892.51|903.31|892.51|903.31|892.51|1
1650762150000|2022-04-24 01:02:30|903.26|892.46|903.26|892.46|903.26|892.46|903.26|892.46|1
1650762160000|2022-04-24 01:02:40|903.13|892.33|903.13|892.33|903.13|892.33|903.13|892.33|1
1650762170000|2022-04-24 01:02:50|903.26|892.46|903.35|892.55|903.35|892.55|903.26|892.46|2
1650762180000|2022-04-24 01:03:00|903.12|892.32|902.31|891.51|903.12|892.32|902.3|891.5|15
1650762190000|2022-04-24 01:03:10|902.3|891.5|902.3|891.5|902.31|891.51|902.3|891.5|7
1650762200000|2022-04-24 01:03:20|902.29|891.49|902.02|891.22|902.29|891.49|902.02|891.22|2
1650762230000|2022-04-24 01:03:50|902.11|891.31|902.46|891.66|902.46|891.66|902.11|891.31|2
1650762240000|2022-04-24 01:04:00|902.5|891.7|902.5|891.7|902.5|891.7|902.5|891.7|1
1650762250000|2022-04-24 01:04:10|902.31|891.51|902.31|891.51|902.5|891.7|902.31|891.51|3
1650762260000|2022-04-24 01:04:20|902.26|891.46|902.26|891.46|902.26|891.46|902.26|891.46|1
1650762270000|2022-04-24 01:04:30|902.25|891.45|902.26|891.46|902.26|891.46|902.25|891.45|2
1650762290000|2022-04-24 01:04:50|902.29|891.49|902.29|891.49|902.29|891.49|902.29|891.49|1
1650762300000|2022-04-24 01:05:00|902.46|891.66|902.94|892.14|902.94|892.14|902.46|891.66|6
1650762310000|2022-04-24 01:05:10|902.96|892.16|902.94|892.14|902.96|892.16|902.94|892.14|2
1650762320000|2022-04-24 01:05:20|903.2|892.4|903.2|892.4|903.2|892.4|903.2|892.4|1
1650762340000|2022-04-24 01:05:40|903.3|892.5|903.51|892.71|903.51|892.71|903.3|892.5|3
1650762350000|2022-04-24 01:05:50|903.48|892.68|903.48|892.68|903.48|892.68|903.48|892.68|1
1650762370000|2022-04-24 01:06:10|903.73|892.93|903.73|892.93|903.73|892.93|903.73|892.93|1
1650762420000|2022-04-24 01:07:00|903.75|892.95|903.74|892.94|903.75|892.95|903.74|892.94|2
1650762430000|2022-04-24 01:07:10|903.77|892.97|903.78|892.98|903.78|892.98|903.77|892.97|2
1650762440000|2022-04-24 01:07:20|903.76|892.96|903.76|892.96|903.76|892.96|903.76|892.96|1
1650762450000|2022-04-24 01:07:30|903.83|893.03|903.84|893.04|903.84|893.04|903.83|893.03|2
1650762460000|2022-04-24 01:07:40|903.83|893.03|904.06|893.26|904.06|893.26|903.83|893.03|6
1650762470000|2022-04-24 01:07:50|904.29|893.49|904.25|893.45|904.78|893.98|904.25|893.45|11
1650762480000|2022-04-24 01:08:00|904.03|893.23|904.02|893.22|904.03|893.23|904.02|893.22|4
1650762490000|2022-04-24 01:08:10|904.03|893.23|904.03|893.23|904.21|893.41|904.02|893.22|5
1650762510000|2022-04-24 01:08:30|904.16|893.36|904.16|893.36|904.16|893.36|904.16|893.36|1
1650762540000|2022-04-24 01:09:00|904.15|893.35|904.55|893.75|904.55|893.75|904.15|893.35|2
1650762550000|2022-04-24 01:09:10|904.17|893.37|904.24|893.44|904.29|893.49|904.15|893.35|5
1650762560000|2022-04-24 01:09:20|903.79|892.99|903.57|892.77|903.79|892.99|903.57|892.77|2
1650762570000|2022-04-24 01:09:30|903.76|892.96|903.9|893.1|903.91|893.11|903.72|892.92|4
1650762580000|2022-04-24 01:09:40|904.09|893.29|904.09|893.29|904.09|893.29|904.09|893.29|1
1650762590000|2022-04-24 01:09:50|904.01|893.21|904.01|893.21|904.01|893.21|904.01|893.21|1
1650762600000|2022-04-24 01:10:00|904.09|893.29|903.9|893.1|904.09|893.29|903.7|892.9|9
1650762640000|2022-04-24 01:10:40|903.8|893|903.35|892.55|903.8|893|903.35|892.55|2
1650762650000|2022-04-24 01:10:50|903.34|892.54|903.53|892.73|903.53|892.73|903.25|892.45|5
1650762660000|2022-04-24 01:11:00|903.64|892.84|903.88|893.08|903.88|893.08|903.64|892.84|3
1650762720000|2022-04-24 01:12:00|904.22|893.42|904.22|893.42|904.22|893.42|904.22|893.42|1
1650762740000|2022-04-24 01:12:20|904.42|893.62|904.69|893.89|904.69|893.89|904.42|893.62|2
1650762760000|2022-04-24 01:12:40|904.61|893.81|904.35|893.55|904.61|893.81|904.35|893.55|2
1650762780000|2022-04-24 01:13:00|904.37|893.57|904.9|894.1|904.9|894.1|904.37|893.57|6
1650762790000|2022-04-24 01:13:10|904.91|894.11|904.91|894.11|904.91|894.11|904.91|894.11|1
1650762820000|2022-04-24 01:13:40|904.92|894.12|904.97|894.17|904.97|894.17|904.92|894.12|2
1650762830000|2022-04-24 01:13:50|905.08|894.28|905.5|894.7|905.5|894.7|905.08|894.28|2
1650762840000|2022-04-24 01:14:00|905.51|894.71|905.8|895|905.8|895|905.5|894.7|7
1650762860000|2022-04-24 01:14:20|905.82|895.02|905.82|895.02|905.82|895.02|905.82|895.02|1
1650762870000|2022-04-24 01:14:30|905.86|895.06|905.86|895.06|905.86|895.06|905.86|895.06|1
1650762880000|2022-04-24 01:14:40|905.85|895.05|905.35|894.55|905.85|895.05|905.3|894.5|5
1650762890000|2022-04-24 01:14:50|905.36|894.56|905.36|894.56|905.36|894.56|905.36|894.56|1
1650762900000|2022-04-24 01:15:00|905.45|894.65|905.45|894.65|905.45|894.65|905.45|894.65|1
1650762910000|2022-04-24 01:15:10|905.39|894.59|905.66|894.86|905.66|894.86|905.39|894.59|2
1650762920000|2022-04-24 01:15:20|905.76|894.96|905.76|894.96|905.76|894.96|905.76|894.96|1
1650762960000|2022-04-24 01:16:00|905.77|894.97|905.77|894.97|905.77|894.97|905.77|894.97|1
1650762980000|2022-04-24 01:16:20|905.83|895.03|905.83|895.03|905.83|895.03|905.83|895.03|1
1650763010000|2022-04-24 01:16:50|905.91|895.11|905.91|895.11|905.91|895.11|905.91|895.11|1
1650763020000|2022-04-24 01:17:00|905.92|895.12|905.94|895.14|905.94|895.14|905.92|895.12|2
1650763030000|2022-04-24 01:17:10|905.95|895.15|905.95|895.15|905.95|895.15|905.95|895.15|1
1650763040000|2022-04-24 01:17:20|905.94|895.14|906|895.2|906|895.2|905.94|895.14|2
1650763050000|2022-04-24 01:17:30|905.99|895.19|905.99|895.19|905.99|895.19|905.99|895.19|1
1650763060000|2022-04-24 01:17:40|906|895.2|905.99|895.19|906|895.2|905.99|895.19|2
1650763070000|2022-04-24 01:17:50|906|895.2|905.99|895.19|906|895.2|905.99|895.19|2
1650763080000|2022-04-24 01:18:00|906.01|895.21|906.01|895.21|906.01|895.21|906.01|895.21|1
1650763130000|2022-04-24 01:18:50|906.04|895.24|906.12|895.32|906.12|895.32|906.04|895.24|2
1650763150000|2022-04-24 01:19:10|906.13|895.33|906.04|895.24|906.13|895.33|906.04|895.24|3
1650763180000|2022-04-24 01:19:40|905.92|895.12|904.18|893.38|905.92|895.12|904.18|893.38|14
1650763190000|2022-04-24 01:19:50|903.91|893.11|904.63|893.83|904.64|893.84|903.91|893.11|9
1650763200000|2022-04-24 01:20:00|904.64|893.84|904.27|893.47|904.9|894.1|904.27|893.47|7
1650763220000|2022-04-24 01:20:20|903.98|893.18|903.91|893.11|903.98|893.18|903.91|893.11|3
1650763230000|2022-04-24 01:20:30|903.67|892.87|903.69|892.89|903.69|892.89|903.09|892.29|24
1650763240000|2022-04-24 01:20:40|903.72|892.92|903.73|892.93|903.91|893.11|903.71|892.91|7
1650763250000|2022-04-24 01:20:50|903.43|892.63|903.4|892.6|903.43|892.63|903.4|892.6|2
1650763260000|2022-04-24 01:21:00|903.69|892.89|903.21|892.41|903.69|892.89|903.21|892.41|10
1650763270000|2022-04-24 01:21:10|903.23|892.43|903.34|892.54|903.52|892.72|903.21|892.41|6
1650763280000|2022-04-24 01:21:20|903.32|892.52|902.97|892.17|903.32|892.52|902.97|892.17|2
1650763300000|2022-04-24 01:21:40|903.06|892.26|902.97|892.17|903.06|892.26|902.97|892.17|2
1650763310000|2022-04-24 01:21:50|902.88|892.08|902.97|892.17|902.97|892.17|902.87|892.07|18
1650763320000|2022-04-24 01:22:00|902.96|892.16|902.85|892.05|902.97|892.17|902.85|892.05|15
1650763330000|2022-04-24 01:22:10|902.74|891.94|902.84|892.04|902.84|892.04|902.26|891.46|19
1650763340000|2022-04-24 01:22:20|902.98|892.18|903.65|892.85|903.65|892.85|902.98|892.18|6
1650763350000|2022-04-24 01:22:30|903.91|893.11|903.91|893.11|903.91|893.11|903.91|893.11|1
1650763360000|2022-04-24 01:22:40|903.98|893.18|903.91|893.11|903.98|893.18|903.91|893.11|3
1650763380000|2022-04-24 01:23:00|903.84|893.04|903.91|893.11|903.97|893.17|903.84|893.04|3
1650763400000|2022-04-24 01:23:20|903.93|893.13|903.93|893.13|903.93|893.13|903.93|893.13|1
1650763410000|2022-04-24 01:23:30|903.99|893.19|904.14|893.34|904.14|893.34|903.99|893.19|4
1650763420000|2022-04-24 01:23:40|904.4|893.6|904.59|893.79|904.59|893.79|904.36|893.56|4
1650763430000|2022-04-24 01:23:50|904.73|893.93|904.73|893.93|904.73|893.93|904.73|893.93|1
1650763440000|2022-04-24 01:24:00|904.69|893.89|904.67|893.87|904.69|893.89|904.67|893.87|2
1650763450000|2022-04-24 01:24:10|904.68|893.88|904.67|893.87|904.69|893.89|904.67|893.87|9
1650763460000|2022-04-24 01:24:20|904.34|893.54|903.26|892.46|904.34|893.54|903.26|892.46|6
1650763470000|2022-04-24 01:24:30|903.25|892.45|903.2|892.4|903.26|892.46|903.03|892.23|15
1650763490000|2022-04-24 01:24:50|903.38|892.58|903.82|893.02|903.82|893.02|903.38|892.58|3
1650763500000|2022-04-24 01:25:00|903.63|892.83|903.19|892.39|903.63|892.83|903.18|892.38|6
1650763510000|2022-04-24 01:25:10|903.18|892.38|903.17|892.37|903.19|892.39|903.16|892.36|17
1650763520000|2022-04-24 01:25:20|903.16|892.36|903.2|892.4|903.2|892.4|903.16|892.36|11
1650763540000|2022-04-24 01:25:40|903.17|892.37|903.2|892.4|903.2|892.4|903.17|892.37|4
1650763550000|2022-04-24 01:25:50|903.03|892.23|903.03|892.23|903.03|892.23|903.03|892.23|1
1650763580000|2022-04-24 01:26:20|902.97|892.17|902.96|892.16|902.97|892.17|902.96|892.16|2
1650763590000|2022-04-24 01:26:30|902.97|892.17|902.91|892.11|902.97|892.17|902.91|892.11|10
1650763610000|2022-04-24 01:26:50|902.87|892.07|902.33|891.53|902.87|892.07|902.33|891.53|6
1650763620000|2022-04-24 01:27:00|902.17|891.37|902.66|891.86|902.72|891.92|902.06|891.26|9
1650763630000|2022-04-24 01:27:10|902.58|891.78|902.53|891.73|902.67|891.87|902.53|891.73|3
1650763640000|2022-04-24 01:27:20|902.67|891.87|902.83|892.03|902.83|892.03|902.67|891.87|3
1650763650000|2022-04-24 01:27:30|902.89|892.09|903.38|892.58|903.38|892.58|902.89|892.09|4
1650763660000|2022-04-24 01:27:40|903.39|892.59|903.85|893.05|903.85|893.05|903.39|892.59|4
1650763680000|2022-04-24 01:28:00|903.92|893.12|903.92|893.12|903.92|893.12|903.92|893.12|1
1650763700000|2022-04-24 01:28:20|903.91|893.11|903.36|892.56|903.91|893.11|903.36|892.56|5
1650763710000|2022-04-24 01:28:30|903.31|892.51|902.92|892.12|903.31|892.51|902.92|892.12|3
1650763720000|2022-04-24 01:28:40|903.05|892.25|903.03|892.23|903.05|892.25|903.03|892.23|3
1650763730000|2022-04-24 01:28:50|903.04|892.24|903.04|892.24|903.05|892.25|903.04|892.24|3
1650763740000|2022-04-24 01:29:00|903.3|892.5|903.02|892.22|903.3|892.5|903.02|892.22|4
1650763760000|2022-04-24 01:29:20|903.19|892.39|903.19|892.39|903.19|892.39|903.19|892.39|1
1650763780000|2022-04-24 01:29:40|902.96|892.16|902.35|891.55|902.96|892.16|902.35|891.55|5
1650763790000|2022-04-24 01:29:50|902.41|891.61|902.91|892.11|902.92|892.12|902.41|891.61|4
1650763800000|2022-04-24 01:30:00|902.92|892.12|903.64|892.84|903.64|892.84|902.92|892.12|6
1650763810000|2022-04-24 01:30:10|903.63|892.83|903.23|892.43|903.9|893.1|903.23|892.43|13
1650763830000|2022-04-24 01:30:30|902.98|892.18|902.98|892.18|903.16|892.36|902.98|892.18|3
1650763850000|2022-04-24 01:30:50|903|892.2|903|892.2|903|892.2|903|892.2|1
1650763860000|2022-04-24 01:31:00|903.08|892.28|903.08|892.28|903.08|892.28|903.08|892.28|1
1650763880000|2022-04-24 01:31:20|903.48|892.68|903.89|893.09|903.89|893.09|903.48|892.68|3
1650763910000|2022-04-24 01:31:50|903.9|893.1|905.45|894.65|905.45|894.65|903.9|893.1|11
1650763920000|2022-04-24 01:32:00|905.5|894.7|905|894.2|905.5|894.7|905|894.2|4
1650763930000|2022-04-24 01:32:10|904.9|894.1|904.9|894.1|904.9|894.1|904.9|894.1|1
1650763960000|2022-04-24 01:32:40|904.79|893.99|904.79|893.99|904.79|893.99|904.79|893.99|1
1650763970000|2022-04-24 01:32:50|904.7|893.9|904.01|893.21|904.7|893.9|904|893.2|12
1650763980000|2022-04-24 01:33:00|904|893.2|903.07|892.27|904.01|893.21|903.06|892.26|20
1650763990000|2022-04-24 01:33:10|903.06|892.26|903.07|892.27|903.07|892.27|903.06|892.26|14
1650764000000|2022-04-24 01:33:20|903.06|892.26|902.92|892.12|903.07|892.27|902.92|892.12|11
1650764030000|2022-04-24 01:33:50|902.93|892.13|902.92|892.12|902.93|892.13|902.92|892.12|12
1650764040000|2022-04-24 01:34:00|902.93|892.13|902.94|892.14|902.94|892.14|902.92|892.12|7
1650764060000|2022-04-24 01:34:20|902.9|892.1|902.89|892.09|902.9|892.1|902.89|892.09|2
1650764070000|2022-04-24 01:34:30|902.88|892.08|902.89|892.09|902.89|892.09|902.88|892.08|16
1650764080000|2022-04-24 01:34:40|902.88|892.08|902.89|892.09|902.89|892.09|902.88|892.08|14
1650764090000|2022-04-24 01:34:50|902.88|892.08|902.15|891.35|902.89|892.09|902.15|891.35|10
1650764100000|2022-04-24 01:35:00|901.95|891.15|901.95|891.15|901.95|891.15|901.95|891.15|1
1650764140000|2022-04-24 01:35:40|901.91|891.11|902.45|891.65|902.49|891.69|901.91|891.11|6
1650764150000|2022-04-24 01:35:50|902.46|891.66|902.78|891.98|902.78|891.98|902.45|891.65|5
1650764170000|2022-04-24 01:36:10|902.77|891.97|902.78|891.98|902.78|891.98|902.77|891.97|2
1650764180000|2022-04-24 01:36:20|902.77|891.97|902.69|891.89|902.77|891.97|902.69|891.89|2
1650764190000|2022-04-24 01:36:30|902.7|891.9|902.69|891.89|902.7|891.9|902.69|891.89|2
1650764200000|2022-04-24 01:36:40|902.51|891.71|902.01|891.21|902.51|891.71|902.01|891.21|5
1650764210000|2022-04-24 01:36:50|902.15|891.35|902.31|891.51|902.35|891.55|902.14|891.34|10
1650764220000|2022-04-24 01:37:00|902.3|891.5|902.5|891.7|902.51|891.71|902.3|891.5|5
1650764230000|2022-04-24 01:37:10|902.65|891.85|902.8|892|902.8|892|902.65|891.85|2
1650764250000|2022-04-24 01:37:30|902.79|891.99|902.81|892.01|902.81|892.01|902.79|891.99|2
1650764260000|2022-04-24 01:37:40|902.82|892.02|902.81|892.01|902.82|892.02|902.81|892.01|2
1650764280000|2022-04-24 01:38:00|902.97|892.17|902.93|892.13|902.97|892.17|902.93|892.13|10
1650764290000|2022-04-24 01:38:10|902.92|892.12|902.91|892.11|902.92|892.12|902.9|892.1|3
1650764330000|2022-04-24 01:38:50|902.86|892.06|902.86|892.06|902.87|892.07|902.86|892.06|3
1650764340000|2022-04-24 01:39:00|902.89|892.09|902.89|892.09|902.89|892.09|902.89|892.09|1
1650764370000|2022-04-24 01:39:30|902.86|892.06|902.86|892.06|902.86|892.06|902.86|892.06|1
1650764390000|2022-04-24 01:39:50|902.87|892.07|902.86|892.06|902.87|892.07|902.86|892.06|2
1650764400000|2022-04-24 01:40:00|902.89|892.09|902.89|892.09|902.89|892.09|902.89|892.09|1
1650764430000|2022-04-24 01:40:30|902.81|892.01|902.92|892.12|902.92|892.12|902.81|892.01|4
1650764440000|2022-04-24 01:40:40|902.89|892.09|902.92|892.12|902.92|892.12|902.88|892.08|3
1650764470000|2022-04-24 01:41:10|902.91|892.11|902.92|892.12|902.92|892.12|902.91|892.11|4
1650764480000|2022-04-24 01:41:20|902.91|892.11|902.91|892.11|902.91|892.11|902.91|892.11|1
1650764500000|2022-04-24 01:41:40|902.89|892.09|902.89|892.09|902.89|892.09|902.89|892.09|1
1650764510000|2022-04-24 01:41:50|902.82|892.02|902.2|891.4|902.82|892.02|902.2|891.4|5
1650764520000|2022-04-24 01:42:00|902.23|891.43|902.1|891.3|902.24|891.44|902.1|891.3|8
1650764530000|2022-04-24 01:42:10|902.11|891.31|902.72|891.92|902.72|891.92|902.1|891.3|17
1650764550000|2022-04-24 01:42:30|902.71|891.91|902.86|892.06|902.88|892.08|902.71|891.91|13
1650764570000|2022-04-24 01:42:50|902.9|892.1|902.9|892.1|902.96|892.16|902.9|892.1|3
1650764580000|2022-04-24 01:43:00|903.31|892.51|903.31|892.51|903.31|892.51|903.31|892.51|1
1650764610000|2022-04-24 01:43:30|903.07|892.27|903.31|892.51|903.31|892.51|903.07|892.27|2
1650764620000|2022-04-24 01:43:40|903.35|892.55|903.35|892.55|903.35|892.55|903.35|892.55|1
1650764640000|2022-04-24 01:44:00|903.23|892.43|902.78|891.98|903.23|892.43|902.78|891.98|5
1650764680000|2022-04-24 01:44:40|902.58|891.78|902.17|891.37|902.58|891.78|902.17|891.37|3
1650764690000|2022-04-24 01:44:50|902.13|891.33|902.11|891.31|902.13|891.33|902.11|891.31|2
1650764700000|2022-04-24 01:45:00|901.97|891.17|901.97|891.17|902.11|891.31|901.97|891.17|3
1650764710000|2022-04-24 01:45:10|902.02|891.22|902.02|891.22|902.02|891.22|902.02|891.22|1
1650764730000|2022-04-24 01:45:30|902.01|891.21|902.01|891.21|902.02|891.22|902.01|891.21|5
1650764740000|2022-04-24 01:45:40|902.02|891.22|902.02|891.22|902.02|891.22|902.01|891.21|3
1650764760000|2022-04-24 01:46:00|902.07|891.27|902.07|891.27|902.07|891.27|902.07|891.27|1
1650764790000|2022-04-24 01:46:30|902.08|891.28|902.42|891.62|902.5|891.7|902.08|891.28|8
1650764800000|2022-04-24 01:46:40|902.74|891.94|902.76|891.96|902.76|891.96|902.74|891.94|2
1650764810000|2022-04-24 01:46:50|902.73|891.93|902.73|891.93|902.73|891.93|902.73|891.93|1
1650764820000|2022-04-24 01:47:00|902.72|891.92|902.75|891.95|902.75|891.95|902.72|891.92|2
1650764830000|2022-04-24 01:47:10|902.88|892.08|902.88|892.08|902.88|892.08|902.88|892.08|1
1650764840000|2022-04-24 01:47:20|902.91|892.11|903.17|892.37|903.17|892.37|902.91|892.11|4
1650764880000|2022-04-24 01:48:00|903.06|892.26|902.97|892.17|903.06|892.26|902.97|892.17|2
1650764890000|2022-04-24 01:48:10|903.09|892.29|903.09|892.29|903.09|892.29|903.09|892.29|1
1650764900000|2022-04-24 01:48:20|903.04|892.24|903.29|892.49|903.29|892.49|903.04|892.24|3
1650764910000|2022-04-24 01:48:30|903.1|892.3|903.03|892.23|903.14|892.34|903.03|892.23|4
1650764940000|2022-04-24 01:49:00|902.93|892.13|902.93|892.13|902.93|892.13|902.87|892.07|3
1650764950000|2022-04-24 01:49:10|902.91|892.11|902.91|892.11|902.91|892.11|902.91|892.11|1
1650764960000|2022-04-24 01:49:20|902.9|892.1|902.5|891.7|902.9|892.1|902.5|891.7|4
1650764970000|2022-04-24 01:49:30|902.32|891.52|901.93|891.13|902.32|891.52|901.93|891.13|5
1650764980000|2022-04-24 01:49:40|901.85|891.05|901.85|891.05|901.85|891.05|901.85|891.05|1
1650764990000|2022-04-24 01:49:50|901.88|891.08|901.88|891.08|901.88|891.08|901.88|891.08|1
1650765000000|2022-04-24 01:50:00|901.85|891.05|901.85|891.05|901.85|891.05|901.85|891.05|1
1650765020000|2022-04-24 01:50:20|901.83|891.03|901.83|891.03|901.83|891.03|901.83|891.03|1
1650765040000|2022-04-24 01:50:40|901.62|890.82|900.89|890.09|901.62|890.82|900.89|890.09|6
1650765050000|2022-04-24 01:50:50|900.73|889.93|899.79|888.99|900.75|889.95|899.79|888.99|12
1650765060000|2022-04-24 01:51:00|899.68|888.88|899.85|889.05|899.86|889.06|899.28|888.48|11
1650765070000|2022-04-24 01:51:10|899.88|889.08|900.84|890.04|900.84|890.04|899.88|889.08|3
1650765080000|2022-04-24 01:51:20|900.83|890.03|900.84|890.04|900.84|890.04|900.83|890.03|4
1650765100000|2022-04-24 01:51:40|900.9|890.1|900.9|890.1|900.91|890.11|900.9|890.1|7
1650765110000|2022-04-24 01:51:50|900.91|890.11|900.9|890.1|900.91|890.11|900.9|890.1|2
1650765120000|2022-04-24 01:52:00|900.91|890.11|900.91|890.11|900.91|890.11|900.91|890.11|1
1650765160000|2022-04-24 01:52:40|900.9|890.1|900.9|890.1|900.9|890.1|900.9|890.1|1
1650765210000|2022-04-24 01:53:30|900.89|890.09|900.89|890.09|900.89|890.09|900.89|890.09|1
1650765250000|2022-04-24 01:54:10|900.88|890.08|900.89|890.09|900.89|890.09|900.88|890.08|2
1650765270000|2022-04-24 01:54:30|900.88|890.08|900.89|890.09|900.89|890.09|900.88|890.08|2
1650765280000|2022-04-24 01:54:40|900.88|890.08|900.89|890.09|900.89|890.09|900.88|890.08|2
1650765290000|2022-04-24 01:54:50|900.75|889.95|900.09|889.29|900.75|889.95|900.09|889.29|3
1650765300000|2022-04-24 01:55:00|900.08|889.28|899.89|889.09|900.09|889.29|899.89|889.09|12
1650765320000|2022-04-24 01:55:20|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1650765360000|2022-04-24 01:56:00|899.84|889.04|899.84|889.04|899.84|889.04|899.84|889.04|1
1650765370000|2022-04-24 01:56:10|899.82|889.02|899.43|888.63|899.82|889.02|899.36|888.56|3
1650765380000|2022-04-24 01:56:20|899.41|888.61|899.41|888.61|899.41|888.61|899.41|888.61|1
1650765400000|2022-04-24 01:56:40|899.76|888.96|899.85|889.05|899.86|889.06|899.76|888.96|7
1650765410000|2022-04-24 01:56:50|899.91|889.11|899.91|889.11|899.91|889.11|899.91|889.11|1
1650765420000|2022-04-24 01:57:00|899.9|889.1|899.86|889.06|899.91|889.11|899.86|889.06|15
1650765430000|2022-04-24 01:57:10|899.87|889.07|899.87|889.07|899.87|889.07|899.86|889.06|7
1650765440000|2022-04-24 01:57:20|899.86|889.06|899.87|889.07|899.87|889.07|899.86|889.06|12
1650765460000|2022-04-24 01:57:40|899.91|889.11|899.91|889.11|900.14|889.34|899.91|889.11|8
1650765470000|2022-04-24 01:57:50|899.93|889.13|899.93|889.13|899.93|889.13|899.93|889.13|1
1650765480000|2022-04-24 01:58:00|900.11|889.31|900.29|889.49|900.29|889.49|900.11|889.31|4
1650765490000|2022-04-24 01:58:10|900.25|889.45|900.56|889.76|900.56|889.76|900.25|889.45|2
1650765500000|2022-04-24 01:58:20|900.78|889.98|900.78|889.98|900.78|889.98|900.78|889.98|1
1650765510000|2022-04-24 01:58:30|900.72|889.92|900.08|889.28|900.72|889.92|900.08|889.28|4
1650765520000|2022-04-24 01:58:40|900.09|889.29|900.08|889.28|900.09|889.29|900.08|889.28|4
1650765530000|2022-04-24 01:58:50|900.09|889.29|900.08|889.28|900.09|889.29|900.08|889.28|4
1650765540000|2022-04-24 01:59:00|900.09|889.29|899.91|889.11|900.09|889.29|899.91|889.11|5
1650765550000|2022-04-24 01:59:10|899.99|889.19|900.8|890|900.8|890|899.99|889.19|12
1650765580000|2022-04-24 01:59:40|900.73|889.93|900.42|889.62|900.73|889.93|900.42|889.62|3
1650765590000|2022-04-24 01:59:50|900.29|889.49|899.91|889.11|900.29|889.49|899.91|889.11|3
1650765600000|2022-04-24 02:00:00|899.9|889.1|899.9|889.1|899.91|889.11|899.9|889.1|13
1650765610000|2022-04-24 02:00:10|899.91|889.11|899.91|889.11|899.91|889.11|899.9|889.1|5
1650765620000|2022-04-24 02:00:20|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1650765630000|2022-04-24 02:00:30|899.91|889.11|899.9|889.1|899.91|889.11|899.9|889.1|2
1650765650000|2022-04-24 02:00:50|899.91|889.11|899.91|889.11|899.91|889.11|899.91|889.11|1
1650765670000|2022-04-24 02:01:10|899.99|889.19|899.99|889.19|899.99|889.19|899.99|889.19|1
1650765700000|2022-04-24 02:01:40|900|889.2|900.21|889.41|900.21|889.41|899.99|889.19|3
1650765710000|2022-04-24 02:01:50|900.29|889.49|900.52|889.72|900.52|889.72|900.29|889.49|2
1650765730000|2022-04-24 02:02:10|900.5|889.7|900.27|889.47|900.5|889.7|900.27|889.47|2
1650765740000|2022-04-24 02:02:20|900.19|889.39|899.96|889.16|900.19|889.39|899.96|889.16|2
1650765750000|2022-04-24 02:02:30|899.92|889.12|899.66|888.86|899.92|889.12|899.66|888.86|2
1650765760000|2022-04-24 02:02:40|899.55|888.75|899.55|888.75|899.55|888.75|899.55|888.75|1
1650765780000|2022-04-24 02:03:00|899.58|888.78|899.5|888.7|899.58|888.78|899.5|888.7|7
1650765790000|2022-04-24 02:03:10|899.36|888.56|899.37|888.57|899.37|888.57|899.17|888.37|6
1650765800000|2022-04-24 02:03:20|899.49|888.69|899.46|888.66|899.49|888.69|899.35|888.55|7
1650765810000|2022-04-24 02:03:30|899.3|888.5|899.78|888.98|899.78|888.98|899.13|888.33|9
1650765830000|2022-04-24 02:03:50|899.89|889.09|899.89|889.09|899.89|889.09|899.89|889.09|1
1650765840000|2022-04-24 02:04:00|899.94|889.14|899.94|889.14|899.94|889.14|899.94|889.14|1
1650765850000|2022-04-24 02:04:10|900.06|889.26|899.94|889.14|900.06|889.26|899.94|889.14|2
1650765860000|2022-04-24 02:04:20|899.87|889.07|899.85|889.05|899.87|889.07|899.85|889.05|2
1650765880000|2022-04-24 02:04:40|899.83|889.03|899.83|889.03|899.83|889.03|899.83|889.03|1
1650765890000|2022-04-24 02:04:50|899.82|889.02|899.82|889.02|899.82|889.02|899.82|889.02|1
1650765910000|2022-04-24 02:05:10|899.83|889.03|899.87|889.07|899.87|889.07|899.83|889.03|2
1650765920000|2022-04-24 02:05:20|899.88|889.08|899.95|889.15|899.95|889.15|899.88|889.08|2
1650765930000|2022-04-24 02:05:30|899.96|889.16|899.96|889.16|899.96|889.16|899.96|889.16|1
1650766000000|2022-04-24 02:06:40|899.69|888.89|899.43|888.63|899.69|888.89|899.43|888.63|4
1650766010000|2022-04-24 02:06:50|899.48|888.68|899.16|888.36|899.48|888.68|899.16|888.36|3
1650766020000|2022-04-24 02:07:00|899.09|888.29|899.06|888.26|899.09|888.29|899.06|888.26|4
1650766030000|2022-04-24 02:07:10|898.82|888.02|898.12|887.32|898.82|888.02|898.12|887.32|7
1650766040000|2022-04-24 02:07:20|898.13|887.33|898.32|887.52|898.34|887.54|897.9|887.1|11
1650766050000|2022-04-24 02:07:30|898.34|887.54|898.4|887.6|898.4|887.6|898.32|887.52|4
1650766060000|2022-04-24 02:07:40|898.32|887.52|898.32|887.52|898.32|887.52|898.32|887.52|1
1650766070000|2022-04-24 02:07:50|898.63|887.83|898.1|887.3|898.63|887.83|898.1|887.3|3
1650766080000|2022-04-24 02:08:00|897.97|887.17|897.97|887.17|897.97|887.17|897.97|887.17|1
1650766090000|2022-04-24 02:08:10|898.01|887.21|898.69|887.89|898.69|887.89|898.01|887.21|9
1650766110000|2022-04-24 02:08:30|898.87|888.07|898.87|888.07|898.87|888.07|898.87|888.07|1
1650766120000|2022-04-24 02:08:40|898.96|888.16|899.8|889|899.81|889.01|898.96|888.16|8
1650766140000|2022-04-24 02:09:00|899.9|889.1|899.9|889.1|899.9|889.1|899.9|889.1|1
1650766170000|2022-04-24 02:09:30|900.01|889.21|900.4|889.6|900.45|889.65|900.01|889.21|8
1650766180000|2022-04-24 02:09:40|900.44|889.64|900.44|889.64|900.44|889.64|900.44|889.64|1
1650766190000|2022-04-24 02:09:50|900.38|889.58|900.44|889.64|900.44|889.64|900.38|889.58|4
1650766200000|2022-04-24 02:10:00|900.38|889.58|900.38|889.58|900.38|889.58|900.38|889.58|1
1650766210000|2022-04-24 02:10:10|900.41|889.61|900.41|889.61|900.41|889.61|900.41|889.61|1
1650766220000|2022-04-24 02:10:20|900.38|889.58|900.82|890.02|900.83|890.03|900.38|889.58|9
1650766230000|2022-04-24 02:10:30|900.83|890.03|900.82|890.02|900.83|890.03|900.82|890.02|6
1650766240000|2022-04-24 02:10:40|900.92|890.12|900.93|890.13|900.93|890.13|900.92|890.12|2
1650766250000|2022-04-24 02:10:50|901|890.2|901.75|890.95|901.75|890.95|901|890.2|8
1650766260000|2022-04-24 02:11:00|901.76|890.96|901.82|891.02|901.83|891.03|901.76|890.96|17
1650766270000|2022-04-24 02:11:10|901.83|891.03|901.9|891.1|901.9|891.1|901.82|891.02|8
1650766290000|2022-04-24 02:11:30|901.91|891.11|901.92|891.12|901.92|891.12|901.9|891.1|6
1650766300000|2022-04-24 02:11:40|902.04|891.24|902.19|891.39|902.19|891.39|902.04|891.24|3
1650766310000|2022-04-24 02:11:50|902.27|891.47|902.38|891.58|902.38|891.58|902.27|891.47|4
1650766320000|2022-04-24 02:12:00|902.49|891.69|902.49|891.69|902.49|891.69|902.36|891.56|3
1650766330000|2022-04-24 02:12:10|902.55|891.75|902.93|892.13|902.93|892.13|902.55|891.75|3
1650766340000|2022-04-24 02:12:20|903|892.2|903|892.2|903|892.2|903|892.2|1
1650766360000|2022-04-24 02:12:40|903.11|892.31|903.03|892.23|903.31|892.51|903.03|892.23|5
1650766370000|2022-04-24 02:12:50|903.17|892.37|903.17|892.37|903.17|892.37|903.17|892.37|1
1650766380000|2022-04-24 02:13:00|903.03|892.23|903.71|892.91|903.71|892.91|903.03|892.23|7
1650766390000|2022-04-24 02:13:10|903.85|893.05|903.84|893.04|903.86|893.06|903.84|893.04|3
1650766400000|2022-04-24 02:13:20|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1650766410000|2022-04-24 02:13:30|903.91|893.11|903.87|893.07|903.91|893.11|903.87|893.07|9
1650766420000|2022-04-24 02:13:40|903.96|893.16|904.03|893.23|904.03|893.23|903.96|893.16|2
1650766430000|2022-04-24 02:13:50|903.88|893.08|903|892.2|903.88|893.08|903|892.2|11
1650766440000|2022-04-24 02:14:00|903.07|892.27|903.49|892.69|903.49|892.69|903.07|892.27|3
1650766450000|2022-04-24 02:14:10|903.54|892.74|903.8|893|903.8|893|903.47|892.67|4
1650766470000|2022-04-24 02:14:30|903.94|893.14|903.94|893.14|903.94|893.14|903.94|893.14|1
1650766480000|2022-04-24 02:14:40|903.88|893.08|903.35|892.55|903.88|893.08|903.24|892.44|4
1650766490000|2022-04-24 02:14:50|903.43|892.63|903.77|892.97|903.77|892.97|903.3|892.5|6
1650766500000|2022-04-24 02:15:00|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1650766510000|2022-04-24 02:15:10|903.93|893.13|903.93|893.13|903.93|893.13|903.93|893.13|1
1650766530000|2022-04-24 02:15:30|903.97|893.17|903.97|893.17|903.97|893.17|903.97|893.17|1
1650766560000|2022-04-24 02:16:00|903.91|893.11|903.96|893.16|903.96|893.16|903.91|893.11|2
1650766570000|2022-04-24 02:16:10|904.04|893.24|904.04|893.24|904.04|893.24|904.04|893.24|1
1650766580000|2022-04-24 02:16:20|904.14|893.34|904.14|893.34|904.14|893.34|904.14|893.34|1
1650766620000|2022-04-24 02:17:00|904.04|893.24|903.99|893.19|904.04|893.24|903.99|893.19|2
1650766660000|2022-04-24 02:17:40|903.97|893.17|903.97|893.17|903.97|893.17|903.97|893.17|1
1650766680000|2022-04-24 02:18:00|904.07|893.27|903.88|893.08|904.07|893.27|903.88|893.08|3
1650766710000|2022-04-24 02:18:30|903.89|893.09|903.89|893.09|903.9|893.1|903.89|893.09|3
1650766720000|2022-04-24 02:18:40|903.9|893.1|903.89|893.09|903.9|893.1|903.89|893.09|16
1650766730000|2022-04-24 02:18:50|903.9|893.1|904.51|893.71|904.51|893.71|903.89|893.09|8
1650766740000|2022-04-24 02:19:00|904.34|893.54|904|893.2|904.34|893.54|903.97|893.17|5
1650766760000|2022-04-24 02:19:20|904.13|893.33|904.13|893.33|904.13|893.33|904.13|893.33|1
1650766800000|2022-04-24 02:20:00|904.06|893.26|904.09|893.29|904.09|893.29|904.06|893.26|2
1650766810000|2022-04-24 02:20:10|904.05|893.25|904.21|893.41|904.21|893.41|904.05|893.25|2
1650766840000|2022-04-24 02:20:40|904.36|893.56|904.21|893.41|904.45|893.65|904.21|893.41|4
1650766850000|2022-04-24 02:20:50|904.15|893.35|904.15|893.35|904.15|893.35|904.15|893.35|1
1650766860000|2022-04-24 02:21:00|904.16|893.36|904.16|893.36|904.16|893.36|904.16|893.36|1
1650766900000|2022-04-24 02:21:40|904.22|893.42|904.22|893.42|904.22|893.42|904.22|893.42|1
1650766910000|2022-04-24 02:21:50|904.41|893.61|904.41|893.61|904.41|893.61|904.41|893.61|1
1650766920000|2022-04-24 02:22:00|904.36|893.56|904.36|893.56|904.45|893.65|904.21|893.41|5
1650766930000|2022-04-24 02:22:10|904.45|893.65|904.23|893.43|904.45|893.65|904.21|893.41|3
1650766940000|2022-04-24 02:22:20|904.38|893.58|904.63|893.83|904.63|893.83|904.38|893.58|4
1650766950000|2022-04-24 02:22:30|904.69|893.89|904.98|894.18|904.98|894.18|904.69|893.89|2
1650766980000|2022-04-24 02:23:00|905.12|894.32|905.12|894.32|905.12|894.32|905.12|894.32|1
1650766990000|2022-04-24 02:23:10|905|894.2|904.69|893.89|905|894.2|904.64|893.84|5
1650767000000|2022-04-24 02:23:20|904.64|893.84|904.64|893.84|904.72|893.92|904.64|893.84|3
1650767010000|2022-04-24 02:23:30|904.52|893.72|904.84|894.04|904.84|894.04|904.52|893.72|3
1650767020000|2022-04-24 02:23:40|905.06|894.26|905.06|894.26|905.06|894.26|905.06|894.26|1
1650767030000|2022-04-24 02:23:50|905.03|894.23|905.03|894.23|905.03|894.23|905.03|894.23|1
1650767060000|2022-04-24 02:24:20|904.9|894.1|904.98|894.18|904.98|894.18|904.9|894.1|3
1650767080000|2022-04-24 02:24:40|904.99|894.19|905.91|895.11|905.91|895.11|904.99|894.19|8
1650767100000|2022-04-24 02:25:00|905.99|895.19|905.99|895.19|905.99|895.19|905.99|895.19|1
1650767110000|2022-04-24 02:25:10|905.96|895.16|905.84|895.04|905.96|895.16|905.84|895.04|4
1650767120000|2022-04-24 02:25:20|905.91|895.11|905.91|895.11|905.91|895.11|905.91|895.11|1
1650767130000|2022-04-24 02:25:30|905.9|895.1|905.42|894.62|905.9|895.1|905.42|894.62|5
1650767140000|2022-04-24 02:25:40|905.06|894.26|905.18|894.38|905.26|894.46|905.06|894.26|4
1650767150000|2022-04-24 02:25:50|905.26|894.46|905.32|894.52|905.33|894.53|905.26|894.46|4
1650767160000|2022-04-24 02:26:00|905.47|894.67|905.42|894.62|905.47|894.67|905.42|894.62|2
1650767170000|2022-04-24 02:26:10|905.6|894.8|905.59|894.79|905.62|894.82|905.47|894.67|5
1650767180000|2022-04-24 02:26:20|905.6|894.8|905.6|894.8|905.6|894.8|905.6|894.8|1
1650767210000|2022-04-24 02:26:50|905.63|894.83|905.63|894.83|905.63|894.83|905.63|894.83|1
1650767230000|2022-04-24 02:27:10|905.82|895.02|905.53|894.73|905.9|895.1|905.53|894.73|5
1650767240000|2022-04-24 02:27:20|905.29|894.49|905.26|894.46|905.29|894.49|905.25|894.45|4
1650767250000|2022-04-24 02:27:30|905.25|894.45|905.26|894.46|905.26|894.46|905.25|894.45|4
1650767260000|2022-04-24 02:27:40|905.25|894.45|905.26|894.46|905.26|894.46|905.25|894.45|6
1650767280000|2022-04-24 02:28:00|905.14|894.34|905.14|894.34|905.14|894.34|905.14|894.34|1
1650767290000|2022-04-24 02:28:10|905.09|894.29|905.01|894.21|905.09|894.29|905.01|894.21|2
1650767300000|2022-04-24 02:28:20|905|894.2|905.01|894.21|905.01|894.21|905|894.2|10
1650767310000|2022-04-24 02:28:30|905|894.2|905.01|894.21|905.01|894.21|905|894.2|8
1650767320000|2022-04-24 02:28:40|905|894.2|904.98|894.18|905.01|894.21|904.97|894.17|6
1650767340000|2022-04-24 02:29:00|905.02|894.22|905.02|894.22|905.02|894.22|905.02|894.22|1
1650767380000|2022-04-24 02:29:40|905.14|894.34|905.14|894.34|905.14|894.34|905.14|894.34|1
1650767390000|2022-04-24 02:29:50|905.13|894.33|905.13|894.33|905.13|894.33|905.13|894.33|1
1650767400000|2022-04-24 02:30:00|905.12|894.32|905.01|894.21|905.13|894.33|905.01|894.21|3
1650767410000|2022-04-24 02:30:10|904.93|894.13|904.93|894.13|904.93|894.13|904.93|894.13|1
1650767460000|2022-04-24 02:31:00|904.97|894.17|904.97|894.17|904.97|894.17|904.97|894.17|1
1650767500000|2022-04-24 02:31:40|904.92|894.12|904.9|894.1|904.92|894.12|904.9|894.1|2
1650767520000|2022-04-24 02:32:00|904.87|894.07|904.87|894.07|904.87|894.07|904.87|894.07|1
1650767530000|2022-04-24 02:32:10|904.85|894.05|904.86|894.06|904.89|894.09|904.85|894.05|3
1650767540000|2022-04-24 02:32:20|904.79|893.99|904.3|893.5|904.79|893.99|904.3|893.5|3
1650767560000|2022-04-24 02:32:40|904.39|893.59|904.3|893.5|904.39|893.59|904.3|893.5|2
1650767570000|2022-04-24 02:32:50|904.39|893.59|904.39|893.59|904.39|893.59|904.39|893.59|1
1650767580000|2022-04-24 02:33:00|904.52|893.72|904.52|893.72|904.52|893.72|904.52|893.72|1
1650767600000|2022-04-24 02:33:20|904.54|893.74|904.6|893.8|904.6|893.8|904.54|893.74|2
1650767610000|2022-04-24 02:33:30|904.61|893.81|904.61|893.81|904.61|893.81|904.61|893.81|1
1650767630000|2022-04-24 02:33:50|904.55|893.75|904.87|894.07|904.87|894.07|904.55|893.75|2
1650767640000|2022-04-24 02:34:00|905|894.2|905.3|894.5|905.64|894.84|905|894.2|8
1650767660000|2022-04-24 02:34:20|905.14|894.34|905.49|894.69|905.49|894.69|905.14|894.34|4
1650767680000|2022-04-24 02:34:40|905.64|894.84|905.83|895.03|905.83|895.03|905.64|894.84|3
1650767690000|2022-04-24 02:34:50|905.9|895.1|905.9|895.1|905.9|895.1|905.9|895.1|1
1650767700000|2022-04-24 02:35:00|905.88|895.08|905.88|895.08|905.88|895.08|905.88|895.08|1
1650767710000|2022-04-24 02:35:10|905.87|895.07|905.87|895.07|905.87|895.07|905.87|895.07|1
1650767720000|2022-04-24 02:35:20|905.86|895.06|905.64|894.84|905.86|895.06|905.64|894.84|2
1650767730000|2022-04-24 02:35:30|905.71|894.91|905.5|894.7|905.71|894.91|905.45|894.65|4
1650767740000|2022-04-24 02:35:40|905.77|894.97|905.77|894.97|905.77|894.97|905.77|894.97|1
1650767760000|2022-04-24 02:36:00|905.86|895.06|905.87|895.07|905.87|895.07|905.81|895.01|3
1650767770000|2022-04-24 02:36:10|905.88|895.08|905.87|895.07|905.88|895.08|905.87|895.07|2
1650767780000|2022-04-24 02:36:20|905.94|895.14|906.8|896|906.81|896.01|905.94|895.14|7
1650767790000|2022-04-24 02:36:30|906.81|896.01|906.91|896.11|906.91|896.11|906.8|896|3
1650767840000|2022-04-24 02:37:20|906.92|896.12|906.92|896.12|906.92|896.12|906.92|896.12|1
1650767880000|2022-04-24 02:38:00|907.08|896.28|906.92|896.12|907.08|896.28|906.92|896.12|2
1650767890000|2022-04-24 02:38:10|907.17|896.37|907.17|896.37|907.17|896.37|907.17|896.37|1
1650767930000|2022-04-24 02:38:50|907.18|896.38|907.18|896.38|907.18|896.38|907.18|896.38|1
1650767940000|2022-04-24 02:39:00|907.17|896.37|907.17|896.37|907.17|896.37|907.17|896.37|1
1650767990000|2022-04-24 02:39:50|907.24|896.44|907.24|896.44|907.24|896.44|907.24|896.44|1
1650768000000|2022-04-24 02:40:00|906.96|896.16|906.96|896.16|906.96|896.16|906.96|896.16|1
1650768060000|2022-04-24 02:41:00|906.97|896.17|906.97|896.17|906.97|896.17|906.97|896.17|1
1650768070000|2022-04-24 02:41:10|906.96|896.16|906.96|896.16|906.96|896.16|906.96|896.16|1
1650768090000|2022-04-24 02:41:30|907.09|896.29|907.59|896.79|907.6|896.8|907.09|896.29|12
1650768110000|2022-04-24 02:41:50|907.81|897.01|907.82|897.02|907.82|897.02|907.81|897.01|2
1650768120000|2022-04-24 02:42:00|907.81|897.01|907.7|896.9|907.81|897.01|907.7|896.9|2
1650768160000|2022-04-24 02:42:40|907.63|896.83|907.63|896.83|907.63|896.83|907.63|896.83|1
1650768180000|2022-04-24 02:43:00|907.71|896.91|907.71|896.91|907.71|896.91|907.71|896.91|1
1650768190000|2022-04-24 02:43:10|907.56|896.76|907.56|896.76|907.56|896.76|907.56|896.76|1
1650768210000|2022-04-24 02:43:30|907.71|896.91|907.71|896.91|907.72|896.92|907.71|896.91|3
1650768290000|2022-04-24 02:44:50|907.59|896.79|907.02|896.22|907.59|896.79|907.02|896.22|4
1650768300000|2022-04-24 02:45:00|907|896.2|907.34|896.54|907.37|896.57|907|896.2|7
1650768310000|2022-04-24 02:45:10|907.27|896.47|906.89|896.09|907.27|896.47|906.89|896.09|6
1650768340000|2022-04-24 02:45:40|906.88|896.08|906.88|896.08|906.88|896.08|906.88|896.08|1
1650768360000|2022-04-24 02:46:00|906.89|896.09|906.88|896.08|906.89|896.09|906.88|896.08|2
1650768420000|2022-04-24 02:47:00|906.89|896.09|906.89|896.09|906.89|896.09|906.89|896.09|1
1650768450000|2022-04-24 02:47:30|906.8|896|906.8|896|906.8|896|906.8|896|1
1650768460000|2022-04-24 02:47:40|906.73|895.93|906.73|895.93|906.73|895.93|906.73|895.93|1
1650768480000|2022-04-24 02:48:00|906.89|896.09|906.89|896.09|906.89|896.09|906.88|896.08|13
1650768490000|2022-04-24 02:48:10|906.88|896.08|906.84|896.04|906.95|896.15|906.84|896.04|5
1650768520000|2022-04-24 02:48:40|906.72|895.92|906.72|895.92|906.72|895.92|906.72|895.92|1
1650768560000|2022-04-24 02:49:20|906.79|895.99|906.79|895.99|906.79|895.99|906.79|895.99|1
1650768570000|2022-04-24 02:49:30|906.74|895.94|906.61|895.81|906.74|895.94|906.61|895.81|2
1650768580000|2022-04-24 02:49:40|906.47|895.67|905.95|895.15|906.47|895.67|905.95|895.15|5
1650768590000|2022-04-24 02:49:50|905.93|895.13|905.29|894.49|905.94|895.14|905.29|894.49|7
1650768600000|2022-04-24 02:50:00|905.11|894.31|905.02|894.22|905.11|894.31|905.02|894.22|4
1650768610000|2022-04-24 02:50:10|905.03|894.23|905.02|894.22|905.03|894.23|905.02|894.22|16
1650768620000|2022-04-24 02:50:20|905.01|894.21|904.58|893.78|905.01|894.21|904.35|893.55|7
1650768630000|2022-04-24 02:50:30|904.59|893.79|904.84|894.04|904.84|894.04|904.49|893.69|9
1650768640000|2022-04-24 02:50:40|904.85|894.05|904.84|894.04|904.85|894.05|904.84|894.04|6
1650768650000|2022-04-24 02:50:50|904.98|894.18|904.98|894.18|904.98|894.18|904.98|894.18|1
1650768660000|2022-04-24 02:51:00|904.97|894.17|904.36|893.56|904.98|894.18|904.36|893.56|8
1650768670000|2022-04-24 02:51:10|904.37|893.57|904.36|893.56|904.37|893.57|904.36|893.56|12
1650768680000|2022-04-24 02:51:20|904.37|893.57|903.9|893.1|904.37|893.57|903.9|893.1|13
1650768720000|2022-04-24 02:52:00|903.75|892.95|903.75|892.95|903.75|892.95|903.75|892.95|1
1650768760000|2022-04-24 02:52:40|903.63|892.83|903.75|892.95|903.75|892.95|903.63|892.83|2
1650768780000|2022-04-24 02:53:00|903.6|892.8|902.92|892.12|903.6|892.8|902.92|892.12|6
1650768790000|2022-04-24 02:53:10|902.9|892.1|902.82|892.02|902.9|892.1|902.71|891.91|4
1650768800000|2022-04-24 02:53:20|902.81|892.01|900.23|889.43|902.81|892.01|900.07|889.27|16
1650768810000|2022-04-24 02:53:30|900.62|889.82|902.03|891.23|902.29|891.49|900.59|889.79|18
1650768820000|2022-04-24 02:53:40|902.14|891.34|901.9|891.1|902.36|891.56|901.9|891.1|10
1650768830000|2022-04-24 02:53:50|901.77|890.97|901.77|890.97|901.77|890.97|901.77|890.97|1
1650768850000|2022-04-24 02:54:10|901.66|890.86|901.66|890.86|901.66|890.86|901.66|890.86|1
1650768860000|2022-04-24 02:54:20|901.64|890.84|901.48|890.68|901.64|890.84|901.48|890.68|2
1650768870000|2022-04-24 02:54:30|901.64|890.84|901.64|890.84|901.64|890.84|901.64|890.84|1
1650768900000|2022-04-24 02:55:00|901.71|890.91|901.89|891.09|901.95|891.15|901.71|890.91|8
1650768910000|2022-04-24 02:55:10|901.93|891.13|901.94|891.14|902.17|891.37|901.93|891.13|4
1650768920000|2022-04-24 02:55:20|902.13|891.33|902.7|891.9|902.7|891.9|901.97|891.17|6
1650768930000|2022-04-24 02:55:30|902.74|891.94|902.7|891.9|902.74|891.94|902.7|891.9|2
1650768940000|2022-04-24 02:55:40|902.9|892.1|902.9|892.1|902.9|892.1|902.9|892.1|1
1650768960000|2022-04-24 02:56:00|902.8|892|902.8|892|902.8|892|902.8|892|1
1650768980000|2022-04-24 02:56:20|902.89|892.09|902.9|892.1|902.9|892.1|902.89|892.09|2
1650769000000|2022-04-24 02:56:40|902.98|892.18|903.7|892.9|903.7|892.9|902.98|892.18|4
1650769010000|2022-04-24 02:56:50|903.6|892.8|903.24|892.44|903.6|892.8|903.24|892.44|11
1650769020000|2022-04-24 02:57:00|903.25|892.45|902.98|892.18|903.25|892.45|902.98|892.18|11
1650769030000|2022-04-24 02:57:10|903.2|892.4|903.3|892.5|903.35|892.55|903.2|892.4|4
1650769050000|2022-04-24 02:57:30|903.55|892.75|903.55|892.75|903.55|892.75|903.55|892.75|1
1650769070000|2022-04-24 02:57:50|903.25|892.45|903.25|892.45|903.25|892.45|903.25|892.45|1
1650769080000|2022-04-24 02:58:00|903.53|892.73|903.53|892.73|903.53|892.73|903.53|892.73|1
1650769090000|2022-04-24 02:58:10|903.52|892.72|902.98|892.18|903.52|892.72|902.98|892.18|5
1650769120000|2022-04-24 02:58:40|902.96|892.16|902.97|892.17|902.97|892.17|902.96|892.16|2
1650769130000|2022-04-24 02:58:50|902.81|892.01|902.81|892.01|902.81|892.01|902.81|892.01|1
1650769140000|2022-04-24 02:59:00|902.92|892.12|902.92|892.12|902.92|892.12|902.92|892.12|1
1650769160000|2022-04-24 02:59:20|903.02|892.22|903.02|892.22|903.02|892.22|903.02|892.22|1
1650769200000|2022-04-24 03:00:00|902.9|892.1|902.39|891.59|902.9|892.1|902.39|891.59|4
1650769210000|2022-04-24 03:00:10|902.35|891.55|902.35|891.55|902.35|891.55|902.32|891.52|11
1650769220000|2022-04-24 03:00:20|902.32|891.52|902.35|891.55|902.35|891.55|902.32|891.52|10
1650769230000|2022-04-24 03:00:30|902.32|891.52|902|891.2|902.35|891.55|902|891.2|11
1650769250000|2022-04-24 03:00:50|902.01|891.21|902.26|891.46|902.26|891.46|902.01|891.21|3
1650769280000|2022-04-24 03:01:20|902.42|891.62|902.7|891.9|902.7|891.9|902.42|891.62|2
1650769290000|2022-04-24 03:01:30|902.64|891.84|902.64|891.84|902.64|891.84|902.64|891.84|1
1650769300000|2022-04-24 03:01:40|902.86|892.06|903.53|892.73|903.54|892.74|902.86|892.06|10
1650769310000|2022-04-24 03:01:50|903.54|892.74|904.17|893.37|904.17|893.37|903.53|892.73|16
1650769320000|2022-04-24 03:02:00|904.03|893.23|904.88|894.08|904.88|894.08|904.03|893.23|9
1650769330000|2022-04-24 03:02:10|904.85|894.05|905.6|894.8|905.6|894.8|904.85|894.05|12
1650769340000|2022-04-24 03:02:20|905.78|894.98|905.79|894.99|905.79|894.99|905.78|894.98|2
1650769350000|2022-04-24 03:02:30|905.92|895.12|905.91|895.11|905.92|895.12|905.78|894.98|9
1650769360000|2022-04-24 03:02:40|905.9|895.1|905.91|895.11|905.91|895.11|905.9|895.1|2
1650769370000|2022-04-24 03:02:50|905.9|895.1|906.44|895.64|906.44|895.64|905.9|895.1|9
1650769380000|2022-04-24 03:03:00|906.5|895.7|906.68|895.88|906.7|895.9|906.12|895.32|12
1650769390000|2022-04-24 03:03:10|906.69|895.89|907.36|896.56|907.36|896.56|906.69|895.89|7
1650769400000|2022-04-24 03:03:20|907.6|896.8|907.5|896.7|907.66|896.86|907.19|896.39|8
1650769410000|2022-04-24 03:03:30|907.27|896.47|907.46|896.66|907.46|896.66|907.15|896.35|16
1650769420000|2022-04-24 03:03:40|907.53|896.73|907.4|896.6|907.61|896.81|907.4|896.6|3
1650769430000|2022-04-24 03:03:50|907.41|896.61|907.52|896.72|907.61|896.81|907.41|896.61|4
1650769440000|2022-04-24 03:04:00|907.53|896.73|907.68|896.88|907.72|896.92|907.52|896.72|7
1650769460000|2022-04-24 03:04:20|907.69|896.89|907.76|896.96|907.76|896.96|907.69|896.89|2
1650769490000|2022-04-24 03:04:50|907.68|896.88|907.12|896.32|907.68|896.88|907.12|896.32|3
1650769500000|2022-04-24 03:05:00|907.18|896.38|907.01|896.21|907.18|896.38|907.01|896.21|3
1650769510000|2022-04-24 03:05:10|907.15|896.35|907.17|896.37|907.17|896.37|907.15|896.35|2
1650769520000|2022-04-24 03:05:20|907.18|896.38|907.3|896.5|907.3|896.5|907.18|896.38|2
1650769530000|2022-04-24 03:05:30|907.18|896.38|907.3|896.5|907.33|896.53|907.18|896.38|4
1650769540000|2022-04-24 03:05:40|907.33|896.53|907.33|896.53|907.46|896.66|907.33|896.53|3
1650769550000|2022-04-24 03:05:50|907.39|896.59|907.39|896.59|907.39|896.59|907.39|896.59|1
1650769560000|2022-04-24 03:06:00|907.44|896.64|907.33|896.53|907.46|896.66|907.33|896.53|3
1650769580000|2022-04-24 03:06:20|907.38|896.58|907.32|896.52|907.38|896.58|907.32|896.52|2
1650769590000|2022-04-24 03:06:30|907.38|896.58|907.32|896.52|907.38|896.58|907.32|896.52|2
1650769600000|2022-04-24 03:06:40|907.38|896.58|907.3|896.5|907.47|896.67|907.15|896.35|6
1650769610000|2022-04-24 03:06:50|907.15|896.35|907.15|896.35|907.15|896.35|907.15|896.35|1
1650769620000|2022-04-24 03:07:00|907.09|896.29|907.09|896.29|907.09|896.29|907.09|896.29|1
1650769630000|2022-04-24 03:07:10|907.06|896.26|907.93|897.13|907.93|897.13|907.06|896.26|8
1650769640000|2022-04-24 03:07:20|907.97|897.17|907.97|897.17|907.97|897.17|907.97|897.17|1
1650769650000|2022-04-24 03:07:30|907.98|897.18|907.98|897.18|907.98|897.18|907.98|897.18|1
1650769660000|2022-04-24 03:07:40|908.01|897.21|908.01|897.21|908.21|897.41|907.98|897.18|5
1650769670000|2022-04-24 03:07:50|908.21|897.41|908.88|898.08|908.88|898.08|908.21|897.41|3
1650769680000|2022-04-24 03:08:00|908.93|898.13|908.95|898.15|909.12|898.32|908.93|898.13|7
1650769690000|2022-04-24 03:08:10|909.12|898.32|909.9|899.1|909.9|899.1|909.12|898.32|5
1650769700000|2022-04-24 03:08:20|909.91|899.11|909.91|899.11|909.91|899.11|909.91|899.11|1
1650769710000|2022-04-24 03:08:30|909.9|899.1|909.21|898.41|909.9|899.1|909.21|898.41|8
1650769720000|2022-04-24 03:08:40|909.32|898.52|909.26|898.46|909.32|898.52|909.26|898.46|2
1650769730000|2022-04-24 03:08:50|909.27|898.47|909.21|898.41|909.44|898.64|909.21|898.41|10
1650769740000|2022-04-24 03:09:00|909.26|898.46|909.26|898.46|909.26|898.46|909.26|898.46|1
1650769760000|2022-04-24 03:09:20|909.27|898.47|909.23|898.43|909.3|898.5|909.23|898.43|8
1650769790000|2022-04-24 03:09:50|909.05|898.25|909.23|898.43|909.23|898.43|909.04|898.24|4
1650769800000|2022-04-24 03:10:00|909.26|898.46|909.11|898.31|909.26|898.46|909.11|898.31|4
1650769810000|2022-04-24 03:10:10|909.1|898.3|908.71|897.91|909.11|898.31|908.71|897.91|10
1650769820000|2022-04-24 03:10:20|908.32|897.52|908.54|897.74|908.54|897.74|908.32|897.52|5
1650769830000|2022-04-24 03:10:30|908.57|897.77|908.57|897.77|908.57|897.77|908.48|897.68|3
1650769840000|2022-04-24 03:10:40|908.48|897.68|908.59|897.79|908.59|897.79|908.48|897.68|3
1650769860000|2022-04-24 03:11:00|908.61|897.81|908.5|897.7|908.61|897.81|908.5|897.7|3
1650769870000|2022-04-24 03:11:10|908.6|897.8|908.88|898.08|908.88|898.08|908.6|897.8|4
1650769890000|2022-04-24 03:11:30|908.89|898.09|908.89|898.09|908.89|898.09|908.89|898.09|1
1650769920000|2022-04-24 03:12:00|908.93|898.13|908.67|897.87|908.93|898.13|908.65|897.85|4
1650769930000|2022-04-24 03:12:10|908.65|897.85|908.65|897.85|908.65|897.85|908.65|897.85|1
1650769940000|2022-04-24 03:12:20|908.54|897.74|908.54|897.74|908.54|897.74|908.54|897.74|1
1650769950000|2022-04-24 03:12:30|908.56|897.76|908.56|897.76|908.56|897.76|908.56|897.76|1
1650769970000|2022-04-24 03:12:50|908.64|897.84|908.64|897.84|908.64|897.84|908.64|897.84|1
1650769980000|2022-04-24 03:13:00|908.65|897.85|908.6|897.8|908.65|897.85|908.6|897.8|4
1650769990000|2022-04-24 03:13:10|908.61|897.81|908.61|897.81|908.61|897.81|908.61|897.81|1
1650770010000|2022-04-24 03:13:30|908.64|897.84|908.64|897.84|908.64|897.84|908.64|897.84|1
1650770050000|2022-04-24 03:14:10|908.58|897.78|908.42|897.62|908.58|897.78|908.42|897.62|3
1650770060000|2022-04-24 03:14:20|908.53|897.73|908.53|897.73|908.53|897.73|908.53|897.73|1
1650770070000|2022-04-24 03:14:30|908.42|897.62|908.42|897.62|908.42|897.62|908.42|897.62|1
1650770080000|2022-04-24 03:14:40|908.12|897.32|908.02|897.22|908.12|897.32|908.02|897.22|2
1650770090000|2022-04-24 03:14:50|907.93|897.13|907.93|897.13|907.93|897.13|907.92|897.12|3
1650770100000|2022-04-24 03:15:00|907.91|897.11|907.91|897.11|907.91|897.11|907.91|897.11|1
1650770110000|2022-04-24 03:15:10|908.07|897.27|908.07|897.27|908.07|897.27|908.07|897.27|1
1650770130000|2022-04-24 03:15:30|907.96|897.16|908.07|897.27|908.07|897.27|907.96|897.16|2
1650770140000|2022-04-24 03:15:40|907.87|897.07|907.87|897.07|907.87|897.07|907.87|897.07|1
1650770150000|2022-04-24 03:15:50|907.82|897.02|907.02|896.22|907.82|897.02|907.02|896.22|4
1650770160000|2022-04-24 03:16:00|906.91|896.11|906.91|896.11|906.91|896.11|906.91|896.11|1
1650770220000|2022-04-24 03:17:00|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1650770230000|2022-04-24 03:17:10|906.91|896.11|906.71|895.91|906.91|896.11|906.71|895.91|3
1650770240000|2022-04-24 03:17:20|906.77|895.97|907.82|897.02|907.82|897.02|906.77|895.97|8
1650770250000|2022-04-24 03:17:30|907.95|897.15|908.2|897.4|908.81|898.01|907.88|897.08|14
1650770260000|2022-04-24 03:17:40|907.98|897.18|907.97|897.17|907.98|897.18|907.97|897.17|2
1650770270000|2022-04-24 03:17:50|907.92|897.12|907.91|897.11|907.92|897.12|907.91|897.11|8
1650770280000|2022-04-24 03:18:00|907.92|897.12|907.25|896.45|907.92|897.12|907.25|896.45|11
1650770290000|2022-04-24 03:18:10|907.42|896.62|907.36|896.56|907.42|896.62|907.24|896.44|6
1650770300000|2022-04-24 03:18:20|907.35|896.55|907.05|896.25|907.36|896.56|907.05|896.25|14
1650770310000|2022-04-24 03:18:30|907|896.2|906.91|896.11|907|896.2|906.91|896.11|2
1650770370000|2022-04-24 03:19:30|907.02|896.22|907.33|896.53|907.39|896.59|907.02|896.22|5
1650770380000|2022-04-24 03:19:40|907.39|896.59|907.14|896.34|907.39|896.59|907.14|896.34|6
1650770390000|2022-04-24 03:19:50|907.27|896.47|907.23|896.43|907.33|896.53|907.23|896.43|4
1650770430000|2022-04-24 03:20:30|907.53|896.73|907.8|897|907.8|897|907.53|896.73|3
1650770440000|2022-04-24 03:20:40|907.9|897.1|908.9|898.1|908.9|898.1|907.9|897.1|7
1650770450000|2022-04-24 03:20:50|908.92|898.12|908.52|897.72|908.92|898.12|908.29|897.49|5
1650770460000|2022-04-24 03:21:00|908.41|897.61|908.37|897.57|908.72|897.92|908.37|897.57|7
1650770470000|2022-04-24 03:21:10|908.32|897.52|908.24|897.44|908.32|897.52|908.24|897.44|2
1650770480000|2022-04-24 03:21:20|908.32|897.52|908.03|897.23|908.32|897.52|908.02|897.22|10
1650770490000|2022-04-24 03:21:30|908.18|897.38|908.16|897.36|908.33|897.53|908.14|897.34|6
1650770500000|2022-04-24 03:21:40|908.17|897.37|907.98|897.18|908.17|897.37|907.98|897.18|13
1650770510000|2022-04-24 03:21:50|907.99|897.19|907.98|897.18|907.99|897.19|907.98|897.18|12
1650770520000|2022-04-24 03:22:00|907.99|897.19|907.98|897.18|907.99|897.19|907.98|897.18|14
1650770530000|2022-04-24 03:22:10|907.99|897.19|907.98|897.18|907.99|897.19|907.98|897.18|18
1650770540000|2022-04-24 03:22:20|907.99|897.19|907.98|897.18|907.99|897.19|907.98|897.18|10
1650770550000|2022-04-24 03:22:30|907.99|897.19|907.98|897.18|907.99|897.19|907.98|897.18|14
1650770560000|2022-04-24 03:22:40|907.99|897.19|907.98|897.18|907.99|897.19|907.98|897.18|18
1650770570000|2022-04-24 03:22:50|907.99|897.19|907.98|897.18|907.99|897.19|907.98|897.18|14
1650770580000|2022-04-24 03:23:00|907.99|897.19|907.94|897.14|907.99|897.19|907.94|897.14|7
1650770600000|2022-04-24 03:23:20|907.93|897.13|907.91|897.11|907.94|897.14|907.91|897.11|5
1650770680000|2022-04-24 03:24:40|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1650770700000|2022-04-24 03:25:00|907.84|897.04|907.76|896.96|907.84|897.04|907.76|896.96|2
1650770710000|2022-04-24 03:25:10|907.71|896.91|907.71|896.91|907.71|896.91|907.71|896.91|1
1650770760000|2022-04-24 03:26:00|907.86|897.06|908.01|897.21|908.05|897.25|907.85|897.05|11
1650770770000|2022-04-24 03:26:10|908.14|897.34|908.78|897.98|908.89|898.09|908.14|897.34|17
1650770780000|2022-04-24 03:26:20|908.81|898.01|908.79|897.99|908.9|898.1|908.78|897.98|17
1650770790000|2022-04-24 03:26:30|908.78|897.98|908.3|897.5|908.78|897.98|908.12|897.32|10
1650770800000|2022-04-24 03:26:40|908.34|897.54|908.3|897.5|908.34|897.54|908.3|897.5|14
1650770810000|2022-04-24 03:26:50|908.34|897.54|908.37|897.57|908.37|897.57|908.26|897.46|5
1650770820000|2022-04-24 03:27:00|908.36|897.56|908.36|897.56|908.36|897.56|908.29|897.49|11
1650770830000|2022-04-24 03:27:10|908.29|897.49|908.36|897.56|908.36|897.56|908.29|897.49|8
1650770840000|2022-04-24 03:27:20|908.29|897.49|908.36|897.56|908.37|897.57|908.29|897.49|16
1650770850000|2022-04-24 03:27:30|908.37|897.57|908.36|897.56|908.37|897.57|908.29|897.49|6
1650770860000|2022-04-24 03:27:40|908.37|897.57|908.36|897.56|908.37|897.57|908.23|897.43|14
1650770870000|2022-04-24 03:27:50|908.44|897.64|908.46|897.66|908.46|897.66|908.44|897.64|4
1650770880000|2022-04-24 03:28:00|908.44|897.64|908.6|897.8|908.6|897.8|908.44|897.64|13
1650770920000|2022-04-24 03:28:40|908.62|897.82|908.78|897.98|908.78|897.98|908.57|897.77|5
1650770930000|2022-04-24 03:28:50|908.86|898.06|908.86|898.06|908.86|898.06|908.86|898.06|1
1650770940000|2022-04-24 03:29:00|908.9|898.1|908.9|898.1|908.9|898.1|908.9|898.1|1
1650770970000|2022-04-24 03:29:30|908.89|898.09|908.89|898.09|908.9|898.1|908.89|898.09|9
1650770980000|2022-04-24 03:29:40|908.9|898.1|908.9|898.1|908.9|898.1|908.9|898.1|1
1650771000000|2022-04-24 03:30:00|908.8|898|908.8|898|908.8|898|908.79|897.99|7
1650771010000|2022-04-24 03:30:10|908.79|897.99|908.78|897.98|908.8|898|908.78|897.98|5
1650771050000|2022-04-24 03:30:50|908.79|897.99|908.79|897.99|908.79|897.99|908.79|897.99|1
1650771080000|2022-04-24 03:31:20|908.83|898.03|908.83|898.03|908.83|898.03|908.83|898.03|1
1650771110000|2022-04-24 03:31:50|908.92|898.12|909.65|898.85|909.65|898.85|908.92|898.12|9
1650771120000|2022-04-24 03:32:00|909.89|899.09|909.89|899.09|909.89|899.09|909.89|899.09|1
1650771140000|2022-04-24 03:32:20|909.78|898.98|909.78|898.98|909.79|898.99|909.78|898.98|7
1650771150000|2022-04-24 03:32:30|909.79|898.99|909.52|898.72|909.8|899|909.52|898.72|14
1650771160000|2022-04-24 03:32:40|909.51|898.71|909.52|898.72|909.52|898.72|909.51|898.71|4
1650771180000|2022-04-24 03:33:00|909.43|898.63|909.81|899.01|909.81|899.01|909.43|898.63|2
1650771190000|2022-04-24 03:33:10|909.86|899.06|909.86|899.06|909.86|899.06|909.86|899.06|1
1650771210000|2022-04-24 03:33:30|909.81|899.01|909.81|899.01|909.81|899.01|909.81|899.01|1
1650771220000|2022-04-24 03:33:40|909.89|899.09|909.58|898.78|909.89|899.09|909.51|898.71|4
1650771240000|2022-04-24 03:34:00|909.37|898.57|909.37|898.57|909.37|898.57|909.37|898.57|1
1650771260000|2022-04-24 03:34:20|909.43|898.63|909.81|899.01|909.81|899.01|909.43|898.63|14
1650771270000|2022-04-24 03:34:30|909.77|898.97|910.18|899.38|910.2|899.4|909.77|898.97|14
1650771280000|2022-04-24 03:34:40|910.2|899.4|910.2|899.4|910.2|899.4|910.18|899.38|15
1650771290000|2022-04-24 03:34:50|910.18|899.38|909.9|899.1|910.2|899.4|909.89|899.09|7
1650771300000|2022-04-24 03:35:00|909.81|899.01|909.81|899.01|909.82|899.02|909.81|899.01|11
1650771310000|2022-04-24 03:35:10|909.82|899.02|909.81|899.01|909.89|899.09|909.81|899.01|4
1650771320000|2022-04-24 03:35:20|909.8|899|909.81|899.01|909.81|899.01|909.8|899|6
1650771330000|2022-04-24 03:35:30|909.8|899|909.81|899.01|909.81|899.01|909.8|899|6
1650771360000|2022-04-24 03:36:00|909.44|898.64|909.51|898.71|909.51|898.71|909.44|898.64|2
1650771380000|2022-04-24 03:36:20|909.52|898.72|909.9|899.1|909.91|899.11|909.52|898.72|10
1650771390000|2022-04-24 03:36:30|909.91|899.11|909.92|899.12|909.92|899.12|909.9|899.1|12
1650771400000|2022-04-24 03:36:40|909.91|899.11|909.9|899.1|909.92|899.12|909.9|899.1|5
1650771410000|2022-04-24 03:36:50|909.81|899.01|909.81|899.01|909.81|899.01|909.81|899.01|1
1650771420000|2022-04-24 03:37:00|909.78|898.98|909.82|899.02|909.82|899.02|909.78|898.98|2
1650771450000|2022-04-24 03:37:30|909.89|899.09|910.17|899.37|910.17|899.37|909.89|899.09|3
1650771460000|2022-04-24 03:37:40|910.28|899.48|910.28|899.48|910.28|899.48|910.28|899.48|1
1650771480000|2022-04-24 03:38:00|910.2|899.4|909.96|899.16|910.2|899.4|909.96|899.16|3
1650771490000|2022-04-24 03:38:10|909.95|899.15|909.95|899.15|909.96|899.16|909.95|899.15|5
1650771500000|2022-04-24 03:38:20|909.81|899.01|909.91|899.11|909.91|899.11|909.81|899.01|2
1650771510000|2022-04-24 03:38:30|910.08|899.28|910.53|899.73|910.53|899.73|910.08|899.28|6
1650771520000|2022-04-24 03:38:40|910.63|899.83|910.79|899.99|910.79|899.99|910.59|899.79|5
1650771540000|2022-04-24 03:39:00|910.71|899.91|911.09|900.29|911.09|900.29|910.71|899.91|7
1650771550000|2022-04-24 03:39:10|911.24|900.44|911.24|900.44|911.24|900.44|911.24|900.44|1
1650771560000|2022-04-24 03:39:20|911.22|900.42|911.03|900.23|911.22|900.42|911.01|900.21|10
1650771570000|2022-04-24 03:39:30|911.04|900.24|911.03|900.23|911.04|900.24|911.01|900.21|12
1650771590000|2022-04-24 03:39:50|911.1|900.3|911.1|900.3|911.1|900.3|911.1|900.3|1
1650771600000|2022-04-24 03:40:00|911.08|900.28|910.96|900.16|911.12|900.32|910.96|900.16|6
1650771610000|2022-04-24 03:40:10|910.97|900.17|911.22|900.42|911.22|900.42|910.96|900.16|6
1650771620000|2022-04-24 03:40:20|911.3|900.5|911.3|900.5|911.31|900.51|911.3|900.5|3
1650771630000|2022-04-24 03:40:30|911.27|900.47|910.92|900.12|911.27|900.47|910.92|900.12|13
1650771640000|2022-04-24 03:40:40|910.94|900.14|910.82|900.02|910.94|900.14|910.82|900.02|6
1650771660000|2022-04-24 03:41:00|910.81|900.01|910.81|900.01|910.81|900.01|910.81|900.01|1
1650771710000|2022-04-24 03:41:50|910.92|900.12|910.92|900.12|910.92|900.12|910.92|900.12|1
1650771720000|2022-04-24 03:42:00|910.93|900.13|910.86|900.06|910.93|900.13|910.86|900.06|2
1650771730000|2022-04-24 03:42:10|910.77|899.97|910.77|899.97|910.77|899.97|910.77|899.97|1
1650771740000|2022-04-24 03:42:20|910.86|900.06|910.86|900.06|910.86|900.06|910.86|900.06|1
1650771750000|2022-04-24 03:42:30|910.93|900.13|910.86|900.06|910.93|900.13|910.86|900.06|2
1650771770000|2022-04-24 03:42:50|910.87|900.07|910.86|900.06|910.87|900.07|910.86|900.06|2
1650771780000|2022-04-24 03:43:00|910.93|900.13|911.15|900.35|911.19|900.39|910.93|900.13|3
1650771790000|2022-04-24 03:43:10|911.2|900.4|911.2|900.4|911.2|900.4|911.2|900.4|1
1650771810000|2022-04-24 03:43:30|911.32|900.52|911.89|901.09|911.89|901.09|911.32|900.52|5
1650771840000|2022-04-24 03:44:00|911.91|901.11|911.91|901.11|911.91|901.11|911.91|901.11|1
1650771850000|2022-04-24 03:44:10|911.96|901.16|911.99|901.19|912.13|901.33|911.96|901.16|4
1650771870000|2022-04-24 03:44:30|912.07|901.27|912.07|901.27|912.07|901.27|912.07|901.27|1
1650771880000|2022-04-24 03:44:40|912.29|901.49|912.07|901.27|912.29|901.49|912.07|901.27|2
1650771900000|2022-04-24 03:45:00|912.06|901.26|911.98|901.18|912.06|901.26|911.98|901.18|2
1650771910000|2022-04-24 03:45:10|911.91|901.11|911.91|901.11|911.91|901.11|911.91|901.11|1
1650771940000|2022-04-24 03:45:40|911.89|901.09|911.89|901.09|911.89|901.09|911.89|901.09|1
1650771960000|2022-04-24 03:46:00|911.86|901.06|911.86|901.06|911.86|901.06|911.86|901.06|1
1650771970000|2022-04-24 03:46:10|911.98|901.18|911.98|901.18|911.98|901.18|911.98|901.18|1
1650771990000|2022-04-24 03:46:30|911.86|901.06|911.75|900.95|911.86|901.06|911.75|900.95|2
1650772000000|2022-04-24 03:46:40|911.76|900.96|911.88|901.08|911.88|901.08|911.75|900.95|6
1650772010000|2022-04-24 03:46:50|911.83|901.03|911.78|900.98|911.83|901.03|911.78|900.98|2
1650772020000|2022-04-24 03:47:00|911.76|900.96|911.76|900.96|911.76|900.96|911.76|900.96|1
1650772040000|2022-04-24 03:47:20|911.84|901.04|911.84|901.04|911.84|901.04|911.84|901.04|1
1650772120000|2022-04-24 03:48:40|911.77|900.97|911.77|900.97|911.77|900.97|911.77|900.97|1
1650772140000|2022-04-24 03:49:00|911.81|901.01|911.81|901.01|911.81|901.01|911.81|901.01|1
1650772150000|2022-04-24 03:49:10|911.78|900.98|911.78|900.98|911.78|900.98|911.78|900.98|1
1650772170000|2022-04-24 03:49:30|911.88|901.08|911.88|901.08|911.88|901.08|911.88|901.08|1
1650772190000|2022-04-24 03:49:50|911.92|901.12|911.92|901.12|911.92|901.12|911.92|901.12|1
1650772200000|2022-04-24 03:50:00|911.91|901.11|912.07|901.27|912.07|901.27|911.91|901.11|3
1650772210000|2022-04-24 03:50:10|912.21|901.41|913.08|902.28|913.14|902.34|912.21|901.41|8
1650772220000|2022-04-24 03:50:20|913.2|902.4|912.91|902.11|913.2|902.4|912.9|902.1|10
1650772240000|2022-04-24 03:50:40|913|902.2|913.1|902.3|913.1|902.3|912.79|901.99|5
1650772250000|2022-04-24 03:50:50|913.07|902.27|912.1|901.3|913.07|902.27|912.1|901.3|5
1650772260000|2022-04-24 03:51:00|911.98|901.18|911.98|901.18|911.98|901.18|911.98|901.18|1
1650772270000|2022-04-24 03:51:10|911.92|901.12|911.92|901.12|911.92|901.12|911.92|901.12|1
1650772280000|2022-04-24 03:51:20|911.91|901.11|911.91|901.11|911.91|901.11|911.91|901.11|1
1650772300000|2022-04-24 03:51:40|911.8|901|911.07|900.27|911.8|901|911.04|900.24|10
1650772310000|2022-04-24 03:51:50|911.05|900.25|909.11|898.31|911.07|900.27|909.11|898.31|16
1650772320000|2022-04-24 03:52:00|909.08|898.28|908.94|898.14|909.08|898.28|908.91|898.11|20
1650772330000|2022-04-24 03:52:10|908.93|898.13|909.01|898.21|909.12|898.32|908.93|898.13|16
1650772340000|2022-04-24 03:52:20|909|898.2|909.84|899.04|909.85|899.05|909|898.2|10
1650772350000|2022-04-24 03:52:30|909.85|899.05|909.91|899.11|909.91|899.11|909.84|899.04|11
1650772360000|2022-04-24 03:52:40|910.02|899.22|910.02|899.22|910.03|899.23|910.02|899.22|9
1650772370000|2022-04-24 03:52:50|910.03|899.23|910.01|899.21|910.03|899.23|910.01|899.21|2
1650772380000|2022-04-24 03:53:00|909.95|899.15|910.12|899.32|910.31|899.51|909.95|899.15|6
1650772390000|2022-04-24 03:53:10|910.16|899.36|910.16|899.36|910.16|899.36|910.16|899.36|1
1650772400000|2022-04-24 03:53:20|910.29|899.49|910.38|899.58|910.39|899.59|910.25|899.45|7
1650772410000|2022-04-24 03:53:30|910.24|899.44|910.24|899.44|910.24|899.44|910.24|899.44|1
1650772420000|2022-04-24 03:53:40|910.26|899.46|910.16|899.36|910.26|899.46|910.15|899.35|5
1650772430000|2022-04-24 03:53:50|910.04|899.24|910.04|899.24|910.16|899.36|910.04|899.24|5
1650772440000|2022-04-24 03:54:00|910.05|899.25|910.16|899.36|910.16|899.36|909.91|899.11|7
1650772450000|2022-04-24 03:54:10|910.13|899.33|910.8|900|910.8|900|910.13|899.33|5
1650772460000|2022-04-24 03:54:20|910.79|899.99|909.92|899.12|910.79|899.99|909.92|899.12|9
1650772490000|2022-04-24 03:54:50|909.67|898.87|909.97|899.17|909.97|899.17|909.67|898.87|5
1650772500000|2022-04-24 03:55:00|909.82|899.02|910.27|899.47|910.4|899.6|909.82|899.02|7
1650772520000|2022-04-24 03:55:20|910.39|899.59|910.39|899.59|910.39|899.59|910.39|899.59|1
1650772550000|2022-04-24 03:55:50|910.52|899.72|910.52|899.72|910.52|899.72|910.52|899.72|1
1650772570000|2022-04-24 03:56:10|910.48|899.68|910.36|899.56|910.48|899.68|910.36|899.56|2
1650772580000|2022-04-24 03:56:20|910.31|899.51|910.31|899.51|910.31|899.51|910.31|899.51|1
1650772590000|2022-04-24 03:56:30|910.13|899.33|910.13|899.33|910.13|899.33|910.13|899.33|1
1650772600000|2022-04-24 03:56:40|910.31|899.51|910.06|899.26|910.31|899.51|910.01|899.21|4
1650772610000|2022-04-24 03:56:50|910.14|899.34|910.33|899.53|910.33|899.53|910.14|899.34|2
1650772620000|2022-04-24 03:57:00|910.37|899.57|910.69|899.89|910.69|899.89|910.32|899.52|3
1650772640000|2022-04-24 03:57:20|910.7|899.9|910.7|899.9|910.7|899.9|910.7|899.9|1
1650772660000|2022-04-24 03:57:40|910.69|899.89|910.69|899.89|910.69|899.89|910.69|899.89|1
1650772680000|2022-04-24 03:58:00|910.58|899.78|910.35|899.55|910.58|899.78|910.35|899.55|5
1650772690000|2022-04-24 03:58:10|910.3|899.5|910.3|899.5|910.3|899.5|910.3|899.5|1
1650772700000|2022-04-24 03:58:20|910.28|899.48|910.3|899.5|910.3|899.5|910.28|899.48|4
1650772710000|2022-04-24 03:58:30|910.27|899.47|910.27|899.47|910.27|899.47|910.27|899.47|1
1650772720000|2022-04-24 03:58:40|910.3|899.5|911.01|900.21|911.01|900.21|910.28|899.48|6
1650772730000|2022-04-24 03:58:50|911.02|900.22|911.01|900.21|911.04|900.24|911.01|900.21|3
1650772740000|2022-04-24 03:59:00|910.92|900.12|910.92|900.12|910.92|900.12|910.92|900.12|1
1650772750000|2022-04-24 03:59:10|910.91|900.11|910.9|900.1|910.91|900.11|910.89|900.09|3
1650772760000|2022-04-24 03:59:20|910.86|900.06|910.86|900.06|910.86|900.06|910.86|900.06|1
1650772770000|2022-04-24 03:59:30|910.84|900.04|910.84|900.04|910.85|900.05|910.84|900.04|5
1650772780000|2022-04-24 03:59:40|910.85|900.05|910.84|900.04|910.85|900.05|910.84|900.04|10
1650772790000|2022-04-24 03:59:50|910.68|899.88|910.63|899.83|910.68|899.88|910.63|899.83|2
1650772800000|2022-04-24 04:00:00|910.41|899.61|910.94|900.14|910.94|900.14|910.04|899.24|11
1650772810000|2022-04-24 04:00:10|910.96|900.16|911.27|900.47|911.27|900.47|910.94|900.14|7
1650772820000|2022-04-24 04:00:20|911.15|900.35|911.17|900.37|911.27|900.47|911.15|900.35|4
1650772830000|2022-04-24 04:00:30|911.1|900.3|911.1|900.3|911.1|900.3|911.1|900.3|1
1650772840000|2022-04-24 04:00:40|911.07|900.27|911.07|900.27|911.07|900.27|911.07|900.27|1
1650772860000|2022-04-24 04:01:00|911.09|900.29|911.16|900.36|911.17|900.37|911.09|900.29|4
1650772880000|2022-04-24 04:01:20|911.36|900.56|911.53|900.73|911.53|900.73|911.36|900.56|2
1650772920000|2022-04-24 04:02:00|911.51|900.71|911.23|900.43|911.51|900.71|911.23|900.43|4
1650772930000|2022-04-24 04:02:10|911.15|900.35|911.15|900.35|911.15|900.35|911.15|900.35|1
1650772940000|2022-04-24 04:02:20|910.93|900.13|910.94|900.14|910.94|900.14|910.93|900.13|6
1650772950000|2022-04-24 04:02:30|910.93|900.13|910.94|900.14|910.94|900.14|910.93|900.13|2
1650772960000|2022-04-24 04:02:40|910.91|900.11|910.85|900.05|910.91|900.11|910.85|900.05|2
1650772980000|2022-04-24 04:03:00|910.91|900.11|910.91|900.11|910.91|900.11|910.91|900.11|1
1650773010000|2022-04-24 04:03:30|910.96|900.16|910.96|900.16|910.96|900.16|910.96|900.16|1
1650773030000|2022-04-24 04:03:50|911.07|900.27|911.48|900.68|911.48|900.68|911.07|900.27|4
1650773040000|2022-04-24 04:04:00|911.69|900.89|911.69|900.89|911.69|900.89|911.69|900.89|1
1650773060000|2022-04-24 04:04:20|911.7|900.9|911.67|900.87|911.7|900.9|911.67|900.87|2
1650773070000|2022-04-24 04:04:30|911.65|900.85|911.66|900.86|911.67|900.87|911.65|900.85|6
1650773100000|2022-04-24 04:05:00|911.71|900.91|911.63|900.83|911.71|900.91|911.63|900.83|2
1650773110000|2022-04-24 04:05:10|911.54|900.74|911.31|900.51|911.54|900.74|911.31|900.51|3
1650773120000|2022-04-24 04:05:20|911.19|900.39|910.93|900.13|911.19|900.39|910.93|900.13|2
1650773130000|2022-04-24 04:05:30|911.01|900.21|911.09|900.29|911.09|900.29|911.01|900.21|2
1650773140000|2022-04-24 04:05:40|911.16|900.36|911.16|900.36|911.16|900.36|911.16|900.36|1
1650773160000|2022-04-24 04:06:00|911.35|900.55|911.35|900.55|911.35|900.55|911.35|900.55|1
1650773170000|2022-04-24 04:06:10|911.33|900.53|911.33|900.53|911.33|900.53|911.33|900.53|1
1650773180000|2022-04-24 04:06:20|911.6|900.8|911.56|900.76|911.6|900.8|911.56|900.76|2
1650773190000|2022-04-24 04:06:30|911.89|901.09|911.31|900.51|911.89|901.09|911.31|900.51|6
1650773200000|2022-04-24 04:06:40|911.36|900.56|911.36|900.56|911.36|900.56|911.36|900.56|1
1650773210000|2022-04-24 04:06:50|911.31|900.51|911.31|900.51|911.31|900.51|911.31|900.51|1
1650773220000|2022-04-24 04:07:00|911.36|900.56|911.33|900.53|911.36|900.56|911.33|900.53|2
1650773240000|2022-04-24 04:07:20|911.34|900.54|911.34|900.54|911.34|900.54|911.34|900.54|1
1650773280000|2022-04-24 04:08:00|911.41|900.61|911.41|900.61|911.41|900.61|911.41|900.61|1
1650773300000|2022-04-24 04:08:20|911.42|900.62|911.42|900.62|911.42|900.62|911.42|900.62|1
1650773310000|2022-04-24 04:08:30|911.59|900.79|912.01|901.21|912.13|901.33|911.59|900.79|5
1650773320000|2022-04-24 04:08:40|911.83|901.03|911.77|900.97|911.83|901.03|911.77|900.97|2
1650773330000|2022-04-24 04:08:50|911.76|900.96|911.69|900.89|911.76|900.96|911.69|900.89|8
1650773350000|2022-04-24 04:09:10|911.67|900.87|911.67|900.87|911.67|900.87|911.67|900.87|1
1650773400000|2022-04-24 04:10:00|911.76|900.96|911.76|900.96|911.76|900.96|911.76|900.96|1
1650773420000|2022-04-24 04:10:20|911.77|900.97|912.02|901.22|912.02|901.22|911.77|900.97|4
1650773440000|2022-04-24 04:10:40|912.1|901.3|911.92|901.12|912.1|901.3|911.92|901.12|2
1650773500000|2022-04-24 04:11:40|911.91|901.11|911.4|900.6|911.91|901.11|911.4|900.6|7
1650773510000|2022-04-24 04:11:50|911.41|900.61|911.38|900.58|911.41|900.61|911.38|900.58|5
1650773520000|2022-04-24 04:12:00|911.33|900.53|911.11|900.31|911.38|900.58|911.11|900.31|10
1650773530000|2022-04-24 04:12:10|911.13|900.33|911.54|900.74|911.54|900.74|911.11|900.31|5
1650773570000|2022-04-24 04:12:50|911.52|900.72|911.52|900.72|911.52|900.72|911.52|900.72|1
1650773580000|2022-04-24 04:13:00|911.48|900.68|911.48|900.68|911.48|900.68|911.48|900.68|1
1650773590000|2022-04-24 04:13:10|911.47|900.67|911.47|900.67|911.47|900.67|911.47|900.67|1
1650773600000|2022-04-24 04:13:20|911.48|900.68|911.9|901.1|911.9|901.1|911.45|900.65|7
1650773610000|2022-04-24 04:13:30|911.89|901.09|911.64|900.84|911.89|901.09|911.64|900.84|3
1650773620000|2022-04-24 04:13:40|911.63|900.83|911.63|900.83|911.64|900.84|911.63|900.83|3
1650773630000|2022-04-24 04:13:50|911.64|900.84|911.63|900.83|911.64|900.84|911.63|900.83|10
1650773640000|2022-04-24 04:14:00|911.64|900.84|911.5|900.7|911.64|900.84|911.5|900.7|10
1650773650000|2022-04-24 04:14:10|911.55|900.75|911.55|900.75|911.55|900.75|911.55|900.75|1
1650773680000|2022-04-24 04:14:40|911.59|900.79|911.91|901.11|911.91|901.11|911.59|900.79|2
1650773700000|2022-04-24 04:15:00|911.71|900.91|911.6|900.8|911.71|900.91|911.6|900.8|2
1650773720000|2022-04-24 04:15:20|911.57|900.77|911.57|900.77|911.57|900.77|911.57|900.77|1
1650773740000|2022-04-24 04:15:40|911.51|900.71|911.38|900.58|911.51|900.71|911.38|900.58|2
1650773750000|2022-04-24 04:15:50|911.36|900.56|911.45|900.65|911.45|900.65|911.36|900.56|2
1650773760000|2022-04-24 04:16:00|911.51|900.71|911.52|900.72|911.6|900.8|911.51|900.71|4
1650773780000|2022-04-24 04:16:20|911.53|900.73|911.53|900.73|911.53|900.73|911.52|900.72|5
1650773790000|2022-04-24 04:16:30|911.52|900.72|911.53|900.73|911.53|900.73|911.52|900.72|14
1650773800000|2022-04-24 04:16:40|911.52|900.72|911.53|900.73|911.53|900.73|911.52|900.72|8
1650773810000|2022-04-24 04:16:50|911.52|900.72|911.53|900.73|911.53|900.73|911.52|900.72|12
1650773820000|2022-04-24 04:17:00|911.52|900.72|911.48|900.68|911.6|900.8|911.48|900.68|16
1650773830000|2022-04-24 04:17:10|911.51|900.71|911.51|900.71|911.51|900.71|911.51|900.71|1
1650773840000|2022-04-24 04:17:20|911.54|900.74|911.5|900.7|911.54|900.74|911.5|900.7|2
1650773850000|2022-04-24 04:17:30|911.46|900.66|911.4|900.6|911.47|900.67|911.3|900.5|16
1650773860000|2022-04-24 04:17:40|911.34|900.54|911.4|900.6|911.46|900.66|911.34|900.54|10
1650773870000|2022-04-24 04:17:50|911.34|900.54|911.4|900.6|911.4|900.6|911.34|900.54|2
1650773880000|2022-04-24 04:18:00|911.34|900.54|911.34|900.54|911.41|900.61|911.34|900.54|4
1650773890000|2022-04-24 04:18:10|911.41|900.61|911.41|900.61|911.41|900.61|911.34|900.54|13
1650773900000|2022-04-24 04:18:20|911.44|900.64|911.44|900.64|911.44|900.64|911.37|900.57|3
1650773910000|2022-04-24 04:18:30|911.37|900.57|910.99|900.19|911.44|900.64|910.99|900.19|6
1650773920000|2022-04-24 04:18:40|911.24|900.44|910.95|900.15|911.24|900.44|910.95|900.15|16
1650773930000|2022-04-24 04:18:50|910.96|900.16|910.95|900.15|910.96|900.16|910.95|900.15|18
1650773940000|2022-04-24 04:19:00|910.96|900.16|910.86|900.06|910.96|900.16|910.86|900.06|7
1650774000000|2022-04-24 04:20:00|910.91|900.11|910.91|900.11|910.91|900.11|910.91|900.11|1
1650774020000|2022-04-24 04:20:20|910.92|900.12|910.92|900.12|910.92|900.12|910.92|900.12|1
1650774040000|2022-04-24 04:20:40|910.91|900.11|910.64|899.84|910.91|900.11|910.64|899.84|4
1650774050000|2022-04-24 04:20:50|910.71|899.91|910.8|900|910.81|900.01|910.71|899.91|3
1650774060000|2022-04-24 04:21:00|911.01|900.21|911.01|900.21|911.02|900.22|911.01|900.21|5
1650774070000|2022-04-24 04:21:10|911.02|900.22|911.03|900.23|911.03|900.23|911.01|900.21|12
1650774150000|2022-04-24 04:22:30|911.17|900.37|911.3|900.5|911.3|900.5|911.17|900.37|2
1650774180000|2022-04-24 04:23:00|911.21|900.41|911.17|900.37|911.21|900.41|911.17|900.37|2
1650774190000|2022-04-24 04:23:10|911.13|900.33|911.25|900.45|911.25|900.45|911.13|900.33|2
1650774240000|2022-04-24 04:24:00|911.24|900.44|911.25|900.45|911.25|900.45|911.24|900.44|6
1650774250000|2022-04-24 04:24:10|911.24|900.44|911.25|900.45|911.25|900.45|911.24|900.44|14
1650774260000|2022-04-24 04:24:20|911.24|900.44|911.54|900.74|911.54|900.74|911.24|900.44|7
1650774290000|2022-04-24 04:24:50|911.68|900.88|911.69|900.89|911.69|900.89|911.68|900.88|2
1650774300000|2022-04-24 04:25:00|911.7|900.9|911.92|901.12|911.93|901.13|911.7|900.9|4
1650774320000|2022-04-24 04:25:20|911.83|901.03|911.83|901.03|911.83|901.03|911.83|901.03|1
1650774360000|2022-04-24 04:26:00|911.76|900.96|911.5|900.7|911.76|900.96|911.5|900.7|2
1650774370000|2022-04-24 04:26:10|911.59|900.79|911.34|900.54|911.59|900.79|911.34|900.54|3
1650774410000|2022-04-24 04:26:50|911.26|900.46|911.26|900.46|911.26|900.46|911.26|900.46|1
1650774420000|2022-04-24 04:27:00|910.99|900.19|910.99|900.19|910.99|900.19|910.9|900.1|3
1650774430000|2022-04-24 04:27:10|911.1|900.3|911.16|900.36|911.16|900.36|911.1|900.3|2
1650774440000|2022-04-24 04:27:20|911.43|900.63|911.43|900.63|911.43|900.63|911.43|900.63|1
1650774470000|2022-04-24 04:27:50|911.48|900.68|911.43|900.63|911.48|900.68|911.43|900.63|2
1650774480000|2022-04-24 04:28:00|911.31|900.51|909.91|899.11|911.39|900.59|909.91|899.11|9
1650774490000|2022-04-24 04:28:10|909.9|899.1|910.1|899.3|910.2|899.4|909.9|899.1|9
1650774500000|2022-04-24 04:28:20|909.92|899.12|909.95|899.15|909.95|899.15|909.9|899.1|4
1650774510000|2022-04-24 04:28:30|910.07|899.27|910.07|899.27|910.22|899.42|910.07|899.27|3
1650774520000|2022-04-24 04:28:40|910.08|899.28|910.07|899.27|910.08|899.28|910.07|899.27|16
1650774530000|2022-04-24 04:28:50|910.09|899.29|910.09|899.29|910.09|899.29|910.09|899.29|1
1650774540000|2022-04-24 04:29:00|909.99|899.19|910.13|899.33|910.21|899.41|909.99|899.19|16
1650774550000|2022-04-24 04:29:10|910.19|899.39|910.46|899.66|910.47|899.67|910.13|899.33|10
1650774560000|2022-04-24 04:29:20|910.47|899.67|910.46|899.66|910.47|899.67|910.46|899.66|6
1650774600000|2022-04-24 04:30:00|910.51|899.71|910.27|899.47|910.51|899.71|910.27|899.47|2
1650774610000|2022-04-24 04:30:10|910.33|899.53|909.96|899.16|910.34|899.54|909.96|899.16|6
1650774630000|2022-04-24 04:30:30|909.98|899.18|909.9|899.1|909.98|899.18|909.89|899.09|4
1650774660000|2022-04-24 04:31:00|909.82|899.02|909.82|899.02|909.82|899.02|909.82|899.02|1
1650774670000|2022-04-24 04:31:10|909.89|899.09|909.89|899.09|909.89|899.09|909.89|899.09|1
1650774690000|2022-04-24 04:31:30|909.85|899.05|909.85|899.05|909.85|899.05|909.85|899.05|1
1650774710000|2022-04-24 04:31:50|909.93|899.13|909.93|899.13|909.93|899.13|909.93|899.13|1
1650774720000|2022-04-24 04:32:00|909.9|899.1|909.89|899.09|909.9|899.1|909.89|899.09|2
1650774730000|2022-04-24 04:32:10|909.71|898.91|909.71|898.91|909.71|898.91|909.71|898.91|1
1650774740000|2022-04-24 04:32:20|909.89|899.09|908.94|898.14|909.9|899.1|908.94|898.14|15
1650774750000|2022-04-24 04:32:30|908.93|898.13|908.94|898.14|908.94|898.14|908.93|898.13|2
1650774780000|2022-04-24 04:33:00|908.93|898.13|908.93|898.13|908.93|898.13|908.93|898.13|1
1650774810000|2022-04-24 04:33:30|908.94|898.14|908.93|898.13|908.94|898.14|908.93|898.13|2
1650774820000|2022-04-24 04:33:40|908.92|898.12|908.91|898.11|908.92|898.12|908.91|898.11|2
1650774830000|2022-04-24 04:33:50|908.9|898.1|908.77|897.97|908.9|898.1|908.77|897.97|2
1650774840000|2022-04-24 04:34:00|908.4|897.6|908.27|897.47|908.4|897.6|908.24|897.44|22
1650774850000|2022-04-24 04:34:10|908.3|897.5|908.27|897.47|908.3|897.5|908.27|897.47|6
1650774860000|2022-04-24 04:34:20|908.55|897.75|908.36|897.56|908.55|897.75|908.36|897.56|2
1650774870000|2022-04-24 04:34:30|908.47|897.67|908.39|897.59|908.47|897.67|908.39|897.59|7
1650774890000|2022-04-24 04:34:50|908.8|898|908.87|898.07|908.87|898.07|908.8|898|8
1650774900000|2022-04-24 04:35:00|908.86|898.06|908.92|898.12|908.92|898.12|908.86|898.06|3
1650774970000|2022-04-24 04:36:10|908.95|898.15|908.94|898.14|908.95|898.15|908.94|898.14|2
1650774980000|2022-04-24 04:36:20|908.93|898.13|908.29|897.49|908.93|898.13|908.29|897.49|8
1650774990000|2022-04-24 04:36:30|908.35|897.55|907.92|897.12|908.35|897.55|907.92|897.12|15
1650775000000|2022-04-24 04:36:40|907.84|897.04|906.93|896.13|907.84|897.04|906.93|896.13|6
1650775010000|2022-04-24 04:36:50|906.92|896.12|906.91|896.11|906.92|896.12|906.64|895.84|11
1650775020000|2022-04-24 04:37:00|906.93|896.13|907.66|896.86|907.66|896.86|906.93|896.13|4
1650775030000|2022-04-24 04:37:10|907.58|896.78|907.26|896.46|907.77|896.97|907.26|896.46|5
1650775040000|2022-04-24 04:37:20|907.18|896.38|907.18|896.38|907.31|896.51|907.18|896.38|3
1650775050000|2022-04-24 04:37:30|907.01|896.21|907.68|896.88|907.68|896.88|907.01|896.21|13
1650775060000|2022-04-24 04:37:40|907.67|896.87|907.78|896.98|907.79|896.99|907.67|896.87|14
1650775070000|2022-04-24 04:37:50|907.79|896.99|907.78|896.98|907.79|896.99|907.78|896.98|6
1650775080000|2022-04-24 04:38:00|907.79|896.99|907.22|896.42|907.79|896.99|907.22|896.42|7
1650775090000|2022-04-24 04:38:10|907.36|896.56|907.36|896.56|907.36|896.56|907.36|896.56|1
1650775100000|2022-04-24 04:38:20|907.31|896.51|907.31|896.51|907.31|896.51|907.31|896.51|1
1650775130000|2022-04-24 04:38:50|907.18|896.38|907.18|896.38|907.31|896.51|907.18|896.38|3
1650775140000|2022-04-24 04:39:00|907|896.2|906.93|896.13|907.01|896.21|906.91|896.11|7
1650775150000|2022-04-24 04:39:10|906.91|896.11|906.91|896.11|906.91|896.11|906.91|896.11|1
1650775160000|2022-04-24 04:39:20|906.8|896|906.8|896|906.8|896|906.8|896|1
1650775170000|2022-04-24 04:39:30|906.83|896.03|906.22|895.42|906.83|896.03|906.21|895.41|6
1650775180000|2022-04-24 04:39:40|906.21|895.41|905.98|895.18|906.21|895.41|905.98|895.18|2
1650775190000|2022-04-24 04:39:50|905.97|895.17|905.98|895.18|905.98|895.18|905.97|895.17|8
1650775200000|2022-04-24 04:40:00|906.23|895.43|906.87|896.07|906.87|896.07|906.23|895.43|4
1650775220000|2022-04-24 04:40:20|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1650775240000|2022-04-24 04:40:40|906.91|896.11|906.91|896.11|906.91|896.11|906.91|896.11|1
1650775250000|2022-04-24 04:40:50|907.03|896.23|907.03|896.23|907.03|896.23|907.03|896.23|1
1650775260000|2022-04-24 04:41:00|906.96|896.16|906.98|896.18|907.09|896.29|906.96|896.16|3
1650775380000|2022-04-24 04:43:00|906.87|896.07|906.87|896.07|906.87|896.07|906.87|896.07|1
1650775400000|2022-04-24 04:43:20|907.11|896.31|907.39|896.59|907.39|896.59|907.11|896.31|3
1650775410000|2022-04-24 04:43:30|907.69|896.89|907.69|896.89|907.69|896.89|907.69|896.89|1
1650775420000|2022-04-24 04:43:40|907.59|896.79|906.94|896.14|907.59|896.79|906.94|896.14|3
1650775430000|2022-04-24 04:43:50|906.82|896.02|906.81|896.01|906.82|896.02|906.81|896.01|2
1650775500000|2022-04-24 04:45:00|906.94|896.14|906.57|895.77|906.94|896.14|906.57|895.77|11
1650775510000|2022-04-24 04:45:10|906.59|895.79|906.78|895.98|906.86|896.06|906.57|895.77|12
1650775520000|2022-04-24 04:45:20|906.77|895.97|906.78|895.98|906.78|895.98|906.77|895.97|2
1650775530000|2022-04-24 04:45:30|906.93|896.13|906.93|896.13|906.93|896.13|906.93|896.13|1
1650775560000|2022-04-24 04:46:00|906.92|896.12|906.93|896.13|906.93|896.13|906.92|896.12|4
1650775570000|2022-04-24 04:46:10|906.92|896.12|906.93|896.13|906.93|896.13|906.92|896.12|8
1650775580000|2022-04-24 04:46:20|906.92|896.12|906.9|896.1|906.92|896.12|906.9|896.1|2
1650775590000|2022-04-24 04:46:30|906.73|895.93|906.33|895.53|906.73|895.93|906.33|895.53|5
1650775610000|2022-04-24 04:46:50|906.14|895.34|906.14|895.34|906.14|895.34|906.14|895.34|1
1650775620000|2022-04-24 04:47:00|906.13|895.33|906.14|895.34|906.14|895.34|906.13|895.33|16
1650775630000|2022-04-24 04:47:10|906.13|895.33|906.14|895.34|906.14|895.34|906.13|895.33|18
1650775640000|2022-04-24 04:47:20|906.13|895.33|906.14|895.34|906.14|895.34|906.13|895.33|18
1650775650000|2022-04-24 04:47:30|906.13|895.33|906.14|895.34|906.14|895.34|906.13|895.33|18
1650775660000|2022-04-24 04:47:40|906.13|895.33|906.06|895.26|906.14|895.34|906.06|895.26|16
1650775670000|2022-04-24 04:47:50|906.07|895.27|906.06|895.26|906.07|895.27|906.06|895.26|6
1650775680000|2022-04-24 04:48:00|906.07|895.27|906.09|895.29|906.09|895.29|906.06|895.26|5
1650775700000|2022-04-24 04:48:20|906.14|895.34|906.14|895.34|906.14|895.34|906.13|895.33|11
1650775710000|2022-04-24 04:48:30|906.13|895.33|906.74|895.94|906.74|895.94|906.13|895.33|9
1650775730000|2022-04-24 04:48:50|906.9|896.1|906.45|895.65|906.9|896.1|906.45|895.65|4
1650775740000|2022-04-24 04:49:00|906.09|895.29|906.09|895.29|906.09|895.29|906.09|895.29|1
1650775800000|2022-04-24 04:50:00|906.14|895.34|906.14|895.34|906.14|895.34|906.13|895.33|7
1650775810000|2022-04-24 04:50:10|906.31|895.51|906.43|895.63|906.43|895.63|906.31|895.51|2
1650775820000|2022-04-24 04:50:20|906.28|895.48|906.43|895.63|906.43|895.63|906.28|895.48|2
1650775830000|2022-04-24 04:50:30|906.28|895.48|906.28|895.48|906.28|895.48|906.28|895.48|1
1650775850000|2022-04-24 04:50:50|906.27|895.47|906.28|895.48|906.28|895.48|906.27|895.47|2
1650775870000|2022-04-24 04:51:10|906.47|895.67|906.63|895.83|906.63|895.83|906.47|895.67|6
1650775880000|2022-04-24 04:51:20|906.56|895.76|906.63|895.83|906.63|895.83|906.56|895.76|2
1650775910000|2022-04-24 04:51:50|906.6|895.8|906.6|895.8|906.6|895.8|906.6|895.8|1
1650775940000|2022-04-24 04:52:20|906.92|896.12|907.05|896.25|907.05|896.25|906.92|896.12|3
1650775960000|2022-04-24 04:52:40|907.04|896.24|907.04|896.24|907.04|896.24|907.04|896.24|1
1650775970000|2022-04-24 04:52:50|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1650775980000|2022-04-24 04:53:00|906.85|896.05|906.89|896.09|906.89|896.09|906.76|895.96|11
1650775990000|2022-04-24 04:53:10|906.94|896.14|906.74|895.94|906.97|896.17|906.74|895.94|4
1650776000000|2022-04-24 04:53:20|906.78|895.98|906.52|895.72|906.78|895.98|906.52|895.72|3
1650776020000|2022-04-24 04:53:40|906.54|895.74|906.98|896.18|906.98|896.18|906.54|895.74|2
1650776040000|2022-04-24 04:54:00|907.11|896.31|907.11|896.31|907.11|896.31|907.11|896.31|1
1650776070000|2022-04-24 04:54:30|907.24|896.44|907.24|896.44|907.24|896.44|907.24|896.44|1
1650776090000|2022-04-24 04:54:50|907.01|896.21|906.71|895.91|907.24|896.44|906.71|895.91|5
1650776100000|2022-04-24 04:55:00|906.7|895.9|906.37|895.57|906.7|895.9|906.37|895.57|6
1650776110000|2022-04-24 04:55:10|906.33|895.53|906.06|895.26|906.33|895.53|906.06|895.26|8
1650776120000|2022-04-24 04:55:20|906.05|895.25|906.17|895.37|906.17|895.37|906.05|895.25|2
1650776130000|2022-04-24 04:55:30|906.31|895.51|906.88|896.08|906.88|896.08|906.31|895.51|6
1650776140000|2022-04-24 04:55:40|906.89|896.09|906.89|896.09|906.89|896.09|906.89|896.09|1
1650776160000|2022-04-24 04:56:00|906.9|896.1|906.96|896.16|906.96|896.16|906.9|896.1|2
1650776220000|2022-04-24 04:57:00|906.89|896.09|906.89|896.09|906.89|896.09|906.89|896.09|1
1650776230000|2022-04-24 04:57:10|906.71|895.91|906.3|895.5|906.71|895.91|906.12|895.32|8
1650776240000|2022-04-24 04:57:20|906.29|895.49|906.23|895.43|906.43|895.63|906.23|895.43|3
1650776250000|2022-04-24 04:57:30|906.19|895.39|906.19|895.39|906.19|895.39|906.19|895.39|1
1650776280000|2022-04-24 04:58:00|906.05|895.25|906.52|895.72|906.52|895.72|906.05|895.25|4
1650776300000|2022-04-24 04:58:20|906.73|895.93|906.73|895.93|906.73|895.93|906.73|895.93|1
1650776330000|2022-04-24 04:58:50|906.76|895.96|906.76|895.96|906.76|895.96|906.76|895.96|1
1650776370000|2022-04-24 04:59:30|906.87|896.07|906.95|896.15|906.95|896.15|906.87|896.07|2
1650776390000|2022-04-24 04:59:50|906.87|896.07|906.81|896.01|906.87|896.07|906.81|896.01|2
1650776400000|2022-04-24 05:00:00|906.65|895.85|906.65|895.85|906.65|895.85|906.65|895.85|1
1650776410000|2022-04-24 05:00:10|906.44|895.64|906.34|895.54|906.44|895.64|906.34|895.54|2
1650776420000|2022-04-24 05:00:20|906.65|895.85|906.65|895.85|906.65|895.85|906.65|895.85|1
1650776430000|2022-04-24 05:00:30|906.8|896|906.8|896|906.8|896|906.8|896|1
1650776450000|2022-04-24 05:00:50|906.79|895.99|906.79|895.99|906.79|895.99|906.79|895.99|1
1650776460000|2022-04-24 05:01:00|906.87|896.07|906.79|895.99|906.87|896.07|906.79|895.99|2
1650776470000|2022-04-24 05:01:10|906.87|896.07|906.86|896.06|906.87|896.07|906.79|895.99|4
1650776480000|2022-04-24 05:01:20|906.78|895.98|906.78|895.98|906.78|895.98|906.78|895.98|1
1650776500000|2022-04-24 05:01:40|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1650776510000|2022-04-24 05:01:50|906.98|896.18|906.98|896.18|906.98|896.18|906.98|896.18|1
1650776520000|2022-04-24 05:02:00|907|896.2|907.14|896.34|907.14|896.34|907|896.2|2
1650776530000|2022-04-24 05:02:10|907.15|896.35|907.88|897.08|907.88|897.08|907.15|896.35|7
1650776580000|2022-04-24 05:03:00|907.8|897|907.8|897|907.8|897|907.8|897|1
1650776610000|2022-04-24 05:03:30|907.85|897.05|907.85|897.05|907.85|897.05|907.85|897.05|1
1650776630000|2022-04-24 05:03:50|907.89|897.09|907.89|897.09|907.89|897.09|907.89|897.09|1
1650776690000|2022-04-24 05:04:50|907.9|897.1|907.9|897.1|907.9|897.1|907.9|897.1|1
1650776710000|2022-04-24 05:05:10|907.89|897.09|907.89|897.09|907.89|897.09|907.89|897.09|1
1650776730000|2022-04-24 05:05:30|907.82|897.02|907.88|897.08|907.88|897.08|907.82|897.02|2
1650776740000|2022-04-24 05:05:40|907.89|897.09|907.89|897.09|907.89|897.09|907.89|897.09|1
1650776750000|2022-04-24 05:05:50|907.83|897.03|907.76|896.96|907.89|897.09|907.61|896.81|6
1650776760000|2022-04-24 05:06:00|907.77|896.97|907.84|897.04|907.84|897.04|907.77|896.97|2
1650776770000|2022-04-24 05:06:10|907.89|897.09|907.89|897.09|907.89|897.09|907.89|897.09|1
1650776780000|2022-04-24 05:06:20|907.83|897.03|907.83|897.03|907.83|897.03|907.83|897.03|1
1650776790000|2022-04-24 05:06:30|907.76|896.96|907.42|896.62|907.83|897.03|907.42|896.62|5
1650776810000|2022-04-24 05:06:50|907.08|896.28|907.08|896.28|907.08|896.28|907.08|896.28|1
1650776820000|2022-04-24 05:07:00|907.01|896.21|907.01|896.21|907.01|896.21|907.01|896.21|1
1650776850000|2022-04-24 05:07:30|907.02|896.22|907.02|896.22|907.02|896.22|907.02|896.22|1
1650776860000|2022-04-24 05:07:40|907.01|896.21|907|896.2|907.02|896.22|907|896.2|5
1650776870000|2022-04-24 05:07:50|907.05|896.25|907.07|896.27|907.07|896.27|907.05|896.25|3
1650776890000|2022-04-24 05:08:10|907.06|896.26|907.06|896.26|907.06|896.26|907.06|896.26|1
1650776900000|2022-04-24 05:08:20|906.91|896.11|906.31|895.51|906.91|896.11|906.31|895.51|4
1650776920000|2022-04-24 05:08:40|906.54|895.74|906.78|895.98|906.78|895.98|906.54|895.74|3
1650776930000|2022-04-24 05:08:50|906.79|895.99|906.9|896.1|906.9|896.1|906.79|895.99|2
1650776950000|2022-04-24 05:09:10|906.89|896.09|906.31|895.51|906.89|896.09|906.31|895.51|10
1650776960000|2022-04-24 05:09:20|906.09|895.29|906.09|895.29|906.09|895.29|906.09|895.29|1
1650776980000|2022-04-24 05:09:40|905.93|895.13|904.75|893.95|905.93|895.13|904.75|893.95|10
1650776990000|2022-04-24 05:09:50|905.52|894.72|905.84|895.04|905.85|895.05|905.52|894.72|15
1650777000000|2022-04-24 05:10:00|906.04|895.24|906.04|895.24|906.04|895.24|905.92|895.12|5
1650777010000|2022-04-24 05:10:10|905.92|895.12|905.92|895.12|905.92|895.12|905.92|895.12|1
1650777060000|2022-04-24 05:11:00|905.91|895.11|905.92|895.12|905.92|895.12|905.91|895.11|6
1650777100000|2022-04-24 05:11:40|905.96|895.16|905.96|895.16|905.96|895.16|905.96|895.16|1
1650777110000|2022-04-24 05:11:50|906.02|895.22|906.02|895.22|906.02|895.22|906.02|895.22|1
1650777120000|2022-04-24 05:12:00|906.35|895.55|906.82|896.02|906.82|896.02|906.35|895.55|8
1650777130000|2022-04-24 05:12:10|907.01|896.21|907.01|896.21|907.01|896.21|907.01|896.21|1
1650777170000|2022-04-24 05:12:50|907.02|896.22|907.02|896.22|907.02|896.22|907.02|896.22|1
1650777230000|2022-04-24 05:13:50|906.95|896.15|906.95|896.15|906.95|896.15|906.95|896.15|1
1650777240000|2022-04-24 05:14:00|906.91|896.11|906.91|896.11|906.91|896.11|906.91|896.11|1
1650777250000|2022-04-24 05:14:10|906.92|896.12|906.92|896.12|906.92|896.12|906.92|896.12|1
1650777300000|2022-04-24 05:15:00|907.02|896.22|907.03|896.23|907.03|896.23|907.02|896.22|2
1650777310000|2022-04-24 05:15:10|907.02|896.22|907.02|896.22|907.02|896.22|907.01|896.21|13
1650777320000|2022-04-24 05:15:20|907.01|896.21|906.91|896.11|907.02|896.22|906.91|896.11|3
1650777330000|2022-04-24 05:15:30|906.96|896.16|906.96|896.16|906.96|896.16|906.96|896.16|1
1650777340000|2022-04-24 05:15:40|907.06|896.26|907.06|896.26|907.06|896.26|907.06|896.26|1
1650777350000|2022-04-24 05:15:50|907.13|896.33|907.13|896.33|907.13|896.33|907.13|896.33|1
1650777380000|2022-04-24 05:16:20|907.39|896.59|907.84|897.04|907.84|897.04|907.39|896.59|4
1650777420000|2022-04-24 05:17:00|907.86|897.06|907.86|897.06|907.86|897.06|907.86|897.06|1
1650777440000|2022-04-24 05:17:20|907.83|897.03|907.83|897.03|907.83|897.03|907.75|896.95|4
1650777450000|2022-04-24 05:17:30|907.82|897.02|907.82|897.02|907.82|897.02|907.82|897.02|1
1650777460000|2022-04-24 05:17:40|907.77|896.97|907.17|896.37|907.77|896.97|907.17|896.37|6
1650777470000|2022-04-24 05:17:50|906.91|896.11|906.9|896.1|906.91|896.11|906.77|895.97|3
1650777480000|2022-04-24 05:18:00|906.77|895.97|906.1|895.3|906.77|895.97|906.1|895.3|11
1650777490000|2022-04-24 05:18:10|906.16|895.36|906.41|895.61|906.41|895.61|906.16|895.36|3
1650777500000|2022-04-24 05:18:20|906.34|895.54|906.65|895.85|906.65|895.85|906.34|895.54|3
1650777510000|2022-04-24 05:18:30|906.57|895.77|906.84|896.04|906.84|896.04|906.57|895.77|4
1650777520000|2022-04-24 05:18:40|906.89|896.09|906.89|896.09|906.89|896.09|906.89|896.09|1
1650777530000|2022-04-24 05:18:50|907.04|896.24|906.99|896.19|907.04|896.24|906.99|896.19|2
1650777540000|2022-04-24 05:19:00|906.89|896.09|906.91|896.11|906.91|896.11|906.89|896.09|2
1650777560000|2022-04-24 05:19:20|906.85|896.05|906.85|896.05|906.85|896.05|906.85|896.05|1
1650777580000|2022-04-24 05:19:40|906.91|896.11|906.91|896.11|906.91|896.11|906.91|896.11|1
1650777590000|2022-04-24 05:19:50|906.92|896.12|907.05|896.25|907.05|896.25|906.92|896.12|2
1650777600000|2022-04-24 05:20:00|906.92|896.12|906.79|895.99|907|896.2|906.79|895.99|4
1650777610000|2022-04-24 05:20:10|906.84|896.04|906.81|896.01|906.99|896.19|906.81|896.01|4
1650777660000|2022-04-24 05:21:00|906.89|896.09|906.89|896.09|906.89|896.09|906.89|896.09|1
1650777670000|2022-04-24 05:21:10|906.9|896.1|906.9|896.1|906.9|896.1|906.9|896.1|1
1650777700000|2022-04-24 05:21:40|906.86|896.06|906.86|896.06|906.86|896.06|906.86|896.06|1
1650777720000|2022-04-24 05:22:00|906.81|896.01|906.81|896.01|906.81|896.01|906.81|896.01|1
1650777820000|2022-04-24 05:23:40|906.86|896.06|906.86|896.06|906.86|896.06|906.86|896.06|1
1650777840000|2022-04-24 05:24:00|906.88|896.08|906.88|896.08|906.88|896.08|906.88|896.08|1
1650777870000|2022-04-24 05:24:30|906.78|895.98|906.34|895.54|906.78|895.98|906.33|895.53|10
1650777880000|2022-04-24 05:24:40|906.33|895.53|906.34|895.54|906.34|895.54|906.33|895.53|18
1650777890000|2022-04-24 05:24:50|906.33|895.53|906.34|895.54|906.34|895.54|906.33|895.53|8
1650777900000|2022-04-24 05:25:00|906.06|895.26|906.06|895.26|906.06|895.26|906.06|895.26|1
1650777920000|2022-04-24 05:25:20|906.08|895.28|906.76|895.96|906.76|895.96|906.08|895.28|3
1650777940000|2022-04-24 05:25:40|906.64|895.84|906.55|895.75|906.67|895.87|906.55|895.75|4
1650777960000|2022-04-24 05:26:00|906.75|895.95|906.75|895.95|906.75|895.95|906.75|895.95|1
1650777990000|2022-04-24 05:26:30|906.76|895.96|906.75|895.95|906.76|895.96|906.75|895.95|12
1650778000000|2022-04-24 05:26:40|906.76|895.96|906.11|895.31|906.76|895.96|906.1|895.3|12
1650778010000|2022-04-24 05:26:50|906.1|895.3|906.17|895.37|906.17|895.37|906.1|895.3|11
1650778020000|2022-04-24 05:27:00|906.16|895.36|906.2|895.4|906.2|895.4|906.16|895.36|7
1650778030000|2022-04-24 05:27:10|906.36|895.56|906.36|895.56|906.36|895.56|906.36|895.56|1
1650778040000|2022-04-24 05:27:20|906.32|895.52|906.64|895.84|906.65|895.85|906.32|895.52|9
1650778050000|2022-04-24 05:27:30|906.65|895.85|906.64|895.84|906.65|895.85|906.64|895.84|14
1650778060000|2022-04-24 05:27:40|906.75|895.95|906.55|895.75|906.79|895.99|906.55|895.75|5
1650778080000|2022-04-24 05:28:00|906.79|895.99|906.79|895.99|906.79|895.99|906.79|895.99|1
1650778110000|2022-04-24 05:28:30|906.8|896|906.8|896|906.81|896.01|906.8|896|3
1650778120000|2022-04-24 05:28:40|906.81|896.01|906.8|896|906.81|896.01|906.8|896|2
1650778140000|2022-04-24 05:29:00|906.84|896.04|906.84|896.04|906.84|896.04|906.84|896.04|1
1650778160000|2022-04-24 05:29:20|906.81|896.01|906.81|896.01|906.81|896.01|906.81|896.01|1
1650778200000|2022-04-24 05:30:00|906.77|895.97|906.77|895.97|906.77|895.97|906.77|895.97|1
1650778210000|2022-04-24 05:30:10|907.02|896.22|907.32|896.52|907.56|896.76|907.02|896.22|7
1650778220000|2022-04-24 05:30:20|907.29|896.49|907.8|897|907.8|897|907.29|896.49|11
1650778260000|2022-04-24 05:31:00|907.88|897.08|907.89|897.09|907.89|897.09|907.88|897.08|2
1650778300000|2022-04-24 05:31:40|907.9|897.1|907.89|897.09|907.9|897.1|907.89|897.09|2
1650778310000|2022-04-24 05:31:50|907.88|897.08|907.9|897.1|907.9|897.1|907.88|897.08|2
1650778320000|2022-04-24 05:32:00|907.89|897.09|907.89|897.09|907.89|897.09|907.88|897.08|5
1650778360000|2022-04-24 05:32:40|907.88|897.08|907.9|897.1|907.9|897.1|907.88|897.08|9
1650778380000|2022-04-24 05:33:00|907.89|897.09|907.14|896.34|907.9|897.1|907.14|896.34|15
1650778390000|2022-04-24 05:33:10|907.21|896.41|906.94|896.14|907.24|896.44|906.94|896.14|9
1650778400000|2022-04-24 05:33:20|906.93|896.13|906.94|896.14|906.94|896.14|906.93|896.13|2
1650778410000|2022-04-24 05:33:30|906.93|896.13|906.94|896.14|906.94|896.14|906.93|896.13|4
1650778420000|2022-04-24 05:33:40|906.93|896.13|906.94|896.14|906.94|896.14|906.93|896.13|2
1650778440000|2022-04-24 05:34:00|906.88|896.08|906.88|896.08|906.88|896.08|906.87|896.07|9
1650778450000|2022-04-24 05:34:10|906.87|896.07|906.91|896.11|906.91|896.11|906.87|896.07|9
1650778470000|2022-04-24 05:34:30|906.85|896.05|906.85|896.05|906.86|896.06|906.85|896.05|3
1650778480000|2022-04-24 05:34:40|906.86|896.06|906.85|896.05|906.86|896.06|906.85|896.05|12
1650778490000|2022-04-24 05:34:50|906.86|896.06|906.91|896.11|906.91|896.11|906.85|896.05|9
1650778520000|2022-04-24 05:35:20|906.79|895.99|906.43|895.63|906.79|895.99|906.43|895.63|3
1650778530000|2022-04-24 05:35:30|906.12|895.32|906.11|895.31|906.22|895.42|906.11|895.31|14
1650778540000|2022-04-24 05:35:40|906.12|895.32|906.11|895.31|906.12|895.32|906.11|895.31|18
1650778550000|2022-04-24 05:35:50|906.12|895.32|906.12|895.32|906.12|895.32|906.11|895.31|7
1650778560000|2022-04-24 05:36:00|906.11|895.31|905.98|895.18|906.12|895.32|905.98|895.18|6
1650778580000|2022-04-24 05:36:20|905.93|895.13|905.93|895.13|905.93|895.13|905.93|895.13|1
1650778620000|2022-04-24 05:37:00|905.97|895.17|905.97|895.17|905.97|895.17|905.97|895.17|1
1650778650000|2022-04-24 05:37:30|905.96|895.16|905.97|895.17|905.97|895.17|905.96|895.16|2
1650778670000|2022-04-24 05:37:50|905.96|895.16|905.97|895.17|905.97|895.17|905.96|895.16|2
1650778680000|2022-04-24 05:38:00|905.96|895.16|905.93|895.13|905.97|895.17|905.93|895.13|5
1650778700000|2022-04-24 05:38:20|906.04|895.24|906.04|895.24|906.04|895.24|906.04|895.24|1
1650778710000|2022-04-24 05:38:30|906.13|895.33|906.13|895.33|906.13|895.33|906.13|895.33|1
1650778720000|2022-04-24 05:38:40|906.04|895.24|906.04|895.24|906.04|895.24|906.04|895.24|1
1650778730000|2022-04-24 05:38:50|906.03|895.23|906.04|895.24|906.04|895.24|906.03|895.23|6
1650778740000|2022-04-24 05:39:00|906.03|895.23|905.92|895.12|906.04|895.24|905.92|895.12|3
1650778810000|2022-04-24 05:40:10|905.93|895.13|905.93|895.13|905.93|895.13|905.93|895.13|1
1650778850000|2022-04-24 05:40:50|905.92|895.12|905.93|895.13|905.93|895.13|905.92|895.12|2
1650778860000|2022-04-24 05:41:00|905.91|895.11|905.91|895.11|905.91|895.11|905.91|895.11|1
1650778870000|2022-04-24 05:41:10|905.88|895.08|905.47|894.67|905.88|895.08|905.16|894.36|13
1650778880000|2022-04-24 05:41:20|905.43|894.63|905.47|894.67|905.47|894.67|905.16|894.36|14
1650778890000|2022-04-24 05:41:30|905.43|894.63|905.47|894.67|905.47|894.67|905.43|894.63|10
1650778900000|2022-04-24 05:41:40|905.43|894.63|905.47|894.67|905.47|894.67|905.43|894.63|10
1650778910000|2022-04-24 05:41:50|905.43|894.63|905.47|894.67|905.47|894.67|905.43|894.63|12
1650778920000|2022-04-24 05:42:00|905.43|894.63|905.49|894.69|905.49|894.69|905.43|894.63|15
1650778930000|2022-04-24 05:42:10|905.46|894.66|905.49|894.69|905.49|894.69|905.46|894.66|8
1650778940000|2022-04-24 05:42:20|905.46|894.66|905.49|894.69|905.49|894.69|905.46|894.66|12
1650778950000|2022-04-24 05:42:30|905.46|894.66|905.49|894.69|905.49|894.69|905.46|894.66|6
1650778960000|2022-04-24 05:42:40|905.46|894.66|905.49|894.69|905.49|894.69|905.46|894.66|14
1650778970000|2022-04-24 05:42:50|905.46|894.66|905.49|894.69|905.49|894.69|905.46|894.66|12
1650778980000|2022-04-24 05:43:00|905.46|894.66|905.45|894.65|905.49|894.69|905.41|894.61|13
1650778990000|2022-04-24 05:43:10|905.41|894.61|905.47|894.67|905.47|894.67|905.41|894.61|3
1650779030000|2022-04-24 05:43:50|905.33|894.53|905.33|894.53|905.33|894.53|905.16|894.36|3
1650779040000|2022-04-24 05:44:00|905.29|894.49|905.29|894.49|905.29|894.49|905.29|894.49|1
1650779050000|2022-04-24 05:44:10|905.28|894.48|905.48|894.68|905.48|894.68|905.28|894.48|3
1650779060000|2022-04-24 05:44:20|905.52|894.72|905.89|895.09|905.89|895.09|905.52|894.72|4
1650779070000|2022-04-24 05:44:30|905.88|895.08|905.88|895.08|905.89|895.09|905.88|895.08|3
1650779080000|2022-04-24 05:44:40|905.89|895.09|905.77|894.97|905.89|895.09|905.77|894.97|5
1650779100000|2022-04-24 05:45:00|905.84|895.04|905.84|895.04|905.84|895.04|905.84|895.04|1
1650779110000|2022-04-24 05:45:10|905.88|895.08|905.84|895.04|905.88|895.08|905.84|895.04|14
1650779120000|2022-04-24 05:45:20|905.88|895.08|905.9|895.1|905.9|895.1|905.84|895.04|9
1650779130000|2022-04-24 05:45:30|905.89|895.09|905.89|895.09|905.89|895.09|905.89|895.09|1
1650779160000|2022-04-24 05:46:00|905.81|895.01|905.81|895.01|905.81|895.01|905.81|895.01|1
1650779170000|2022-04-24 05:46:10|905.85|895.05|905.85|895.05|905.85|895.05|905.85|895.05|1
1650779180000|2022-04-24 05:46:20|905.76|894.96|905.76|894.96|905.76|894.96|905.76|894.96|1
1650779210000|2022-04-24 05:46:50|905.85|895.05|905.85|895.05|905.85|895.05|905.85|895.05|1
1650779220000|2022-04-24 05:47:00|905.9|895.1|905.9|895.1|905.9|895.1|905.9|895.1|1
1650779230000|2022-04-24 05:47:10|905.86|895.06|905.82|895.02|905.86|895.06|905.82|895.02|2
1650779240000|2022-04-24 05:47:20|905.81|895.01|905.82|895.02|905.82|895.02|905.81|895.01|4
1650779250000|2022-04-24 05:47:30|905.81|895.01|905.83|895.03|905.83|895.03|905.81|895.01|7
1650779260000|2022-04-24 05:47:40|905.82|895.02|905.82|895.02|905.82|895.02|905.82|895.02|1
1650779340000|2022-04-24 05:49:00|905.81|895.01|905.81|895.01|905.81|895.01|905.81|895.01|1
1650779360000|2022-04-24 05:49:20|905.83|895.03|905.83|895.03|905.83|895.03|905.83|895.03|1
1650779370000|2022-04-24 05:49:30|905.7|894.9|905.74|894.94|905.74|894.94|905.7|894.9|2
1650779390000|2022-04-24 05:49:50|905.75|894.95|905.75|894.95|905.75|894.95|905.75|894.95|1
1650779460000|2022-04-24 05:51:00|905.79|894.99|905.79|894.99|905.79|894.99|905.79|894.99|1
1650779480000|2022-04-24 05:51:20|905.91|895.11|905.7|894.9|905.91|895.11|905.7|894.9|2
1650779490000|2022-04-24 05:51:30|905.66|894.86|905.87|895.07|905.88|895.08|905.66|894.86|6
1650779500000|2022-04-24 05:51:40|905.88|895.08|906|895.2|906.01|895.21|905.87|895.07|4
1650779520000|2022-04-24 05:52:00|906.01|895.21|906.01|895.21|906.01|895.21|906.01|895.21|1
1650779580000|2022-04-24 05:53:00|906|895.2|906|895.2|906|895.2|906|895.2|1
1650779610000|2022-04-24 05:53:30|906.07|895.27|906|895.2|906.07|895.27|906|895.2|2
1650779630000|2022-04-24 05:53:50|906.08|895.28|906.08|895.28|906.08|895.28|906.08|895.28|1
1650779640000|2022-04-24 05:54:00|906.37|895.57|906.37|895.57|906.37|895.57|906.37|895.57|1
1650779650000|2022-04-24 05:54:10|906.45|895.65|906.62|895.82|906.62|895.82|906.45|895.65|2
1650779660000|2022-04-24 05:54:20|906.64|895.84|906.64|895.84|906.64|895.84|906.64|895.84|1
1650779670000|2022-04-24 05:54:30|906.59|895.79|906.07|895.27|906.59|895.79|906.07|895.27|3
1650779690000|2022-04-24 05:54:50|906.19|895.39|906.19|895.39|906.2|895.4|906.19|895.39|3
1650779700000|2022-04-24 05:55:00|906.15|895.35|906.15|895.35|906.15|895.35|906.15|895.35|1
1650779730000|2022-04-24 05:55:30|906.17|895.37|905.91|895.11|906.17|895.37|905.91|895.11|4
1650779760000|2022-04-24 05:56:00|905.93|895.13|905.93|895.13|905.93|895.13|905.93|895.13|1
1650779820000|2022-04-24 05:57:00|905.91|895.11|905.91|895.11|905.91|895.11|905.91|895.11|1
1650779850000|2022-04-24 05:57:30|905.9|895.1|905.9|895.1|905.9|895.1|905.9|895.1|1
1650779860000|2022-04-24 05:57:40|905.85|895.05|905.91|895.11|905.91|895.11|905.85|895.05|2
1650779900000|2022-04-24 05:58:20|905.93|895.13|905.93|895.13|905.93|895.13|905.93|895.13|1
1650779930000|2022-04-24 05:58:50|905.9|895.1|905.9|895.1|905.9|895.1|905.9|895.1|1
1650779940000|2022-04-24 05:59:00|905.91|895.11|905.91|895.11|905.91|895.11|905.91|895.11|1
1650779960000|2022-04-24 05:59:20|905.81|895.01|905.81|895.01|905.81|895.01|905.81|895.01|1
1650779970000|2022-04-24 05:59:30|905.74|894.94|905.74|894.94|905.74|894.94|905.74|894.94|1
1650779990000|2022-04-24 05:59:50|905.69|894.89|905.69|894.89|905.69|894.89|905.69|894.89|1
1650780010000|2022-04-24 06:00:10|905.67|894.87|905.65|894.85|905.67|894.87|905.65|894.85|2
1650780040000|2022-04-24 06:00:40|905.79|894.99|906.58|895.78|906.58|895.78|905.79|894.99|5
1650780050000|2022-04-24 06:00:50|906.64|895.84|906.64|895.84|906.64|895.84|906.64|895.84|1
1650780060000|2022-04-24 06:01:00|906.69|895.89|906.69|895.89|906.69|895.89|906.69|895.89|1
1650780070000|2022-04-24 06:01:10|906.76|895.96|906.88|896.08|906.88|896.08|906.76|895.96|2
1650780080000|2022-04-24 06:01:20|906.98|896.18|907.35|896.55|907.36|896.56|906.98|896.18|16
1650780090000|2022-04-24 06:01:30|907.36|896.56|907.34|896.54|907.36|896.56|907.34|896.54|3
1650780120000|2022-04-24 06:02:00|907.4|896.6|907.4|896.6|907.4|896.6|907.4|896.6|1
1650780160000|2022-04-24 06:02:40|907.43|896.63|907.43|896.63|907.43|896.63|907.43|896.63|1
1650780170000|2022-04-24 06:02:50|907.45|896.65|907.45|896.65|907.45|896.65|907.45|896.65|1
1650780180000|2022-04-24 06:03:00|907.42|896.62|907.42|896.62|907.42|896.62|907.41|896.61|11
1650780190000|2022-04-24 06:03:10|907.41|896.61|907.42|896.62|907.42|896.62|907.41|896.61|16
1650780200000|2022-04-24 06:03:20|907.41|896.61|907.43|896.63|907.43|896.63|907.41|896.61|7
1650780210000|2022-04-24 06:03:30|907.45|896.65|907.45|896.65|907.45|896.65|907.45|896.65|1
1650780220000|2022-04-24 06:03:40|907.46|896.66|907.49|896.69|907.49|896.69|907.45|896.65|4
1650780240000|2022-04-24 06:04:00|907.5|896.7|907.53|896.73|907.53|896.73|907.5|896.7|2
1650780300000|2022-04-24 06:05:00|907.74|896.94|907.74|896.94|907.74|896.94|907.74|896.94|1
1650780310000|2022-04-24 06:05:10|907.61|896.81|907.33|896.53|907.61|896.81|907.18|896.38|10
1650780320000|2022-04-24 06:05:20|907.53|896.73|907.53|896.73|907.53|896.73|907.53|896.73|1
1650780340000|2022-04-24 06:05:40|907.71|896.91|908.11|897.31|908.11|897.31|907.71|896.91|8
1650780350000|2022-04-24 06:05:50|908.43|897.63|908.43|897.63|908.43|897.63|908.43|897.63|1
1650780360000|2022-04-24 06:06:00|908.44|897.64|908.4|897.6|908.44|897.64|908.39|897.59|8
1650780370000|2022-04-24 06:06:10|908.39|897.59|908.39|897.59|908.4|897.6|908.39|897.59|11
1650780380000|2022-04-24 06:06:20|908.4|897.6|908.4|897.6|908.4|897.6|908.39|897.59|15
1650780390000|2022-04-24 06:06:30|908.39|897.59|908.32|897.52|908.4|897.6|908.32|897.52|5
1650780420000|2022-04-24 06:07:00|908.27|897.47|908.28|897.48|908.28|897.48|908.27|897.47|10
1650780430000|2022-04-24 06:07:10|908.27|897.47|908.28|897.48|908.28|897.48|908.27|897.47|14
1650780440000|2022-04-24 06:07:20|908.27|897.47|908.28|897.48|908.28|897.48|908.27|897.47|12
1650780450000|2022-04-24 06:07:30|908.27|897.47|908.28|897.48|908.28|897.48|908.27|897.47|4
1650780460000|2022-04-24 06:07:40|908.27|897.47|908.28|897.48|908.28|897.48|908.27|897.47|2
1650780470000|2022-04-24 06:07:50|908.27|897.47|908.3|897.5|908.3|897.5|908.27|897.47|10
1650780480000|2022-04-24 06:08:00|908.41|897.61|908.41|897.61|908.41|897.61|908.4|897.6|7
1650780490000|2022-04-24 06:08:10|908.4|897.6|908.41|897.61|908.41|897.61|908.4|897.6|8
1650780510000|2022-04-24 06:08:30|908.64|897.84|908.64|897.84|908.64|897.84|908.64|897.84|1
1650780520000|2022-04-24 06:08:40|908.81|898.01|909.11|898.31|909.11|898.31|908.81|898.01|3
1650780530000|2022-04-24 06:08:50|909.16|898.36|909.16|898.36|909.16|898.36|909.16|898.36|1
1650780540000|2022-04-24 06:09:00|909.11|898.31|909.11|898.31|909.11|898.31|909.11|898.31|1
1650780550000|2022-04-24 06:09:10|909.16|898.36|909.2|898.4|909.2|898.4|909.16|898.36|2
1650780560000|2022-04-24 06:09:20|909.16|898.36|909.16|898.36|909.16|898.36|909.16|898.36|1
1650780580000|2022-04-24 06:09:40|909.15|898.35|909.11|898.31|909.15|898.35|909.11|898.31|2
1650780590000|2022-04-24 06:09:50|909.13|898.33|908.9|898.1|909.13|898.33|908.9|898.1|3
1650780600000|2022-04-24 06:10:00|908.92|898.12|908.94|898.14|908.94|898.14|908.92|898.12|2
1650780620000|2022-04-24 06:10:20|908.93|898.13|908.93|898.13|908.94|898.14|908.93|898.13|9
1650780630000|2022-04-24 06:10:30|908.94|898.14|908.93|898.13|908.94|898.14|908.93|898.13|18
1650780640000|2022-04-24 06:10:40|908.94|898.14|908.07|897.27|908.94|898.14|908.07|897.27|13
1650780660000|2022-04-24 06:11:00|908.11|897.31|908.11|897.31|908.11|897.31|908.11|897.31|1
1650780710000|2022-04-24 06:11:50|908.1|897.3|908.14|897.34|908.14|897.34|908.1|897.3|3
1650780720000|2022-04-24 06:12:00|908.1|897.3|907.98|897.18|908.1|897.3|907.98|897.18|5
1650780740000|2022-04-24 06:12:20|907.93|897.13|907.27|896.47|907.93|897.13|907.27|896.47|6
1650780750000|2022-04-24 06:12:30|907.01|896.21|907|896.2|907.01|896.21|907|896.2|8
1650780760000|2022-04-24 06:12:40|907.01|896.21|906.94|896.14|907.01|896.21|906.93|896.13|17
1650780770000|2022-04-24 06:12:50|906.93|896.13|906.93|896.13|906.94|896.14|906.93|896.13|13
1650780780000|2022-04-24 06:13:00|906.94|896.14|907.4|896.6|907.43|896.63|906.94|896.14|14
1650780790000|2022-04-24 06:13:10|907.43|896.63|907.4|896.6|907.43|896.63|907.4|896.6|18
1650780800000|2022-04-24 06:13:20|907.43|896.63|907.41|896.61|907.49|896.69|907.33|896.53|21
1650780810000|2022-04-24 06:13:30|907.44|896.64|907.41|896.61|907.44|896.64|907.41|896.61|16
1650780820000|2022-04-24 06:13:40|907.44|896.64|907.46|896.66|907.46|896.66|907.41|896.61|13
1650780830000|2022-04-24 06:13:50|907.49|896.69|907.18|896.38|907.49|896.69|907.18|896.38|3
1650780840000|2022-04-24 06:14:00|907.16|896.36|907.77|896.97|907.78|896.98|907.16|896.36|9
1650780880000|2022-04-24 06:14:40|907.89|897.09|907.89|897.09|907.89|897.09|907.89|897.09|1
1650780900000|2022-04-24 06:15:00|908.02|897.22|908.03|897.23|908.03|897.23|908.01|897.21|3
1650780910000|2022-04-24 06:15:10|908.13|897.33|908.4|897.6|908.47|897.67|908.13|897.33|12
1650780940000|2022-04-24 06:15:40|908.32|897.52|908.05|897.25|908.32|897.52|908.03|897.23|9
1650780950000|2022-04-24 06:15:50|908.03|897.23|908.38|897.58|908.39|897.59|908.03|897.23|6
1650780960000|2022-04-24 06:16:00|908.61|897.81|908.61|897.81|908.61|897.81|908.61|897.81|1
1650780990000|2022-04-24 06:16:30|908.85|898.05|909.18|898.38|909.18|898.38|908.85|898.05|7
1650781000000|2022-04-24 06:16:40|909.17|898.37|909.39|898.59|909.39|898.59|909.17|898.37|7
1650781020000|2022-04-24 06:17:00|909.3|898.5|909.3|898.5|909.3|898.5|909.3|898.5|1
1650781030000|2022-04-24 06:17:10|909.37|898.57|909.37|898.57|909.37|898.57|909.37|898.57|1
1650781060000|2022-04-24 06:17:40|909.3|898.5|909.3|898.5|909.3|898.5|909.3|898.5|1
1650781070000|2022-04-24 06:17:50|909.38|898.58|909.46|898.66|909.46|898.66|909.38|898.58|3
1650781080000|2022-04-24 06:18:00|909.56|898.76|909.91|899.11|909.91|899.11|909.56|898.76|3
1650781110000|2022-04-24 06:18:30|909.92|899.12|909.92|899.12|909.92|899.12|909.92|899.12|1
1650781120000|2022-04-24 06:18:40|909.9|899.1|909.9|899.1|909.9|899.1|909.9|899.1|1
1650781140000|2022-04-24 06:19:00|909.91|899.11|909.91|899.11|909.91|899.11|909.91|899.11|1
1650781160000|2022-04-24 06:19:20|909.86|899.06|909.86|899.06|909.86|899.06|909.86|899.06|1
1650781180000|2022-04-24 06:19:40|909.9|899.1|909.9|899.1|909.9|899.1|909.9|899.1|1
1650781200000|2022-04-24 06:20:00|909.91|899.11|909.91|899.11|909.91|899.11|909.9|899.1|5
1650781240000|2022-04-24 06:20:40|909.99|899.19|910.82|900.02|910.82|900.02|909.99|899.19|5
1650781260000|2022-04-24 06:21:00|910.81|900.01|910.81|900.01|910.81|900.01|910.81|900.01|1
1650781300000|2022-04-24 06:21:40|910.82|900.02|910.84|900.04|910.84|900.04|910.81|900.01|3
1650781310000|2022-04-24 06:21:50|910.92|900.12|911.27|900.47|911.27|900.47|910.92|900.12|3
1650781340000|2022-04-24 06:22:20|911.19|900.39|911.83|901.03|911.83|901.03|911.19|900.39|4
1650781370000|2022-04-24 06:22:50|911.82|901.02|911.82|901.02|911.82|901.02|911.82|901.02|1
1650781380000|2022-04-24 06:23:00|911.83|901.03|911.83|901.03|911.83|901.03|911.83|901.03|1
1650781400000|2022-04-24 06:23:20|911.82|901.02|911.82|901.02|911.82|901.02|911.82|901.02|1
1650781410000|2022-04-24 06:23:30|911.71|900.91|911.71|900.91|911.71|900.91|911.71|900.91|1
1650781420000|2022-04-24 06:23:40|911.77|900.97|911.77|900.97|911.77|900.97|911.77|900.97|1
1650781430000|2022-04-24 06:23:50|911.62|900.82|911.68|900.88|911.68|900.88|911.62|900.82|2
1650781440000|2022-04-24 06:24:00|911.71|900.91|911.71|900.91|911.71|900.91|911.71|900.91|1
1650781470000|2022-04-24 06:24:30|911.86|901.06|911.86|901.06|911.86|901.06|911.86|901.06|1
1650781480000|2022-04-24 06:24:40|911.9|901.1|911.9|901.1|911.9|901.1|911.9|901.1|1
1650781490000|2022-04-24 06:24:50|911.95|901.15|912.15|901.35|912.15|901.35|911.95|901.15|3
1650781500000|2022-04-24 06:25:00|912.18|901.38|912.18|901.38|912.18|901.38|912.18|901.38|1
1650781510000|2022-04-24 06:25:10|912.21|901.41|912.21|901.41|912.21|901.41|912.21|901.41|1
1650781520000|2022-04-24 06:25:20|912.26|901.46|912.75|901.95|912.75|901.95|912.26|901.46|6
1650781530000|2022-04-24 06:25:30|912.74|901.94|912.74|901.94|912.74|901.94|912.74|901.94|1
1650781540000|2022-04-24 06:25:40|912.66|901.86|912.66|901.86|912.66|901.86|912.66|901.86|1
1650781550000|2022-04-24 06:25:50|912.8|902|912.8|902|912.8|902|912.8|902|1
1650781560000|2022-04-24 06:26:00|912.67|901.87|912.67|901.87|912.67|901.87|912.67|901.87|1
1650781570000|2022-04-24 06:26:10|912.57|901.77|912.57|901.77|912.57|901.77|912.57|901.77|1
1650781590000|2022-04-24 06:26:30|912.59|901.79|912.59|901.79|912.59|901.79|912.59|901.79|1
1650781610000|2022-04-24 06:26:50|912.45|901.65|912.06|901.26|912.45|901.65|912.06|901.26|3
1650781630000|2022-04-24 06:27:10|912.14|901.34|912.28|901.48|912.28|901.48|912.14|901.34|2
1650781660000|2022-04-24 06:27:40|912.36|901.56|912.63|901.83|912.63|901.83|912.34|901.54|3
1650781680000|2022-04-24 06:28:00|912.71|901.91|912.71|901.91|912.71|901.91|912.71|901.91|1
1650781710000|2022-04-24 06:28:30|912.63|901.83|912.33|901.53|912.71|901.91|912.33|901.53|4
1650781720000|2022-04-24 06:28:40|912.4|901.6|912.54|901.74|912.54|901.74|912.4|901.6|2
1650781730000|2022-04-24 06:28:50|912.76|901.96|912.87|902.07|912.87|902.07|912.76|901.96|2
1650781740000|2022-04-24 06:29:00|912.79|901.99|912.87|902.07|912.87|902.07|912.79|901.99|3
1650781750000|2022-04-24 06:29:10|913.06|902.26|913.06|902.26|913.06|902.26|913.06|902.26|1
1650781760000|2022-04-24 06:29:20|913.42|902.62|913.77|902.97|913.77|902.97|913.42|902.62|5
1650781770000|2022-04-24 06:29:30|913.74|902.94|913.91|903.11|913.91|903.11|913.74|902.94|2
1650781790000|2022-04-24 06:29:50|913.95|903.15|913.95|903.15|913.95|903.15|913.95|903.15|1
1650781800000|2022-04-24 06:30:00|913.94|903.14|913.94|903.14|913.94|903.14|913.94|903.14|1
1650781830000|2022-04-24 06:30:30|913.88|903.08|913.42|902.62|913.88|903.08|913.42|902.62|3
1650781850000|2022-04-24 06:30:50|913.4|902.6|912.74|901.94|913.4|902.6|912.74|901.94|11
1650781860000|2022-04-24 06:31:00|912.82|902.02|912.2|901.4|912.82|902.02|912.2|901.4|5
1650781870000|2022-04-24 06:31:10|912.19|901.39|912.2|901.4|912.2|901.4|912.19|901.39|8
1650781880000|2022-04-24 06:31:20|912.01|901.21|911.78|900.98|912.01|901.21|911.52|900.72|11
1650781890000|2022-04-24 06:31:30|911.75|900.95|911.77|900.97|911.78|900.98|911.7|900.9|14
1650781900000|2022-04-24 06:31:40|911.82|901.02|912.1|901.3|912.1|901.3|911.81|901.01|4
1650781910000|2022-04-24 06:31:50|911.91|901.11|911.91|901.11|911.92|901.12|911.91|901.11|3
1650781920000|2022-04-24 06:32:00|911.92|901.12|911.87|901.07|911.92|901.12|911.86|901.06|15
1650781930000|2022-04-24 06:32:10|911.86|901.06|911.87|901.07|911.87|901.07|911.86|901.06|12
1650781950000|2022-04-24 06:32:30|911.92|901.12|911.92|901.12|911.92|901.12|911.92|901.12|1
1650781960000|2022-04-24 06:32:40|911.98|901.18|912.07|901.27|912.07|901.27|911.98|901.18|2
1650781970000|2022-04-24 06:32:50|912.19|901.39|912.32|901.52|912.34|901.54|912.19|901.39|10
1650781980000|2022-04-24 06:33:00|912.34|901.54|912.61|901.81|912.61|901.81|912.32|901.52|4
1650781990000|2022-04-24 06:33:10|912.83|902.03|912.83|902.03|912.83|902.03|912.83|902.03|1
1650782000000|2022-04-24 06:33:20|912.82|902.02|912.82|902.02|912.82|902.02|912.82|902.02|1
1650782020000|2022-04-24 06:33:40|912.88|902.08|912.88|902.08|912.88|902.08|912.88|902.08|1
1650782030000|2022-04-24 06:33:50|912.84|902.04|912.84|902.04|912.84|902.04|912.84|902.04|1
1650782040000|2022-04-24 06:34:00|912.83|902.03|912.85|902.05|912.86|902.06|912.83|902.03|4
1650782050000|2022-04-24 06:34:10|912.93|902.13|912.93|902.13|912.93|902.13|912.93|902.13|1
1650782060000|2022-04-24 06:34:20|913.13|902.33|913.38|902.58|913.38|902.58|913.13|902.33|7
1650782070000|2022-04-24 06:34:30|913.65|902.85|913.67|902.87|913.67|902.87|913.65|902.85|2
1650782080000|2022-04-24 06:34:40|913.66|902.86|913.66|902.86|913.66|902.86|913.66|902.86|1
1650782090000|2022-04-24 06:34:50|913.72|902.92|913.72|902.92|913.72|902.92|913.71|902.91|3
1650782100000|2022-04-24 06:35:00|913.85|903.05|913.85|903.05|913.85|903.05|913.85|903.05|1
1650782110000|2022-04-24 06:35:10|913.86|903.06|913.87|903.07|913.87|903.07|913.86|903.06|2
1650782120000|2022-04-24 06:35:20|913.88|903.08|913.88|903.08|913.88|903.08|913.88|903.08|1
1650782130000|2022-04-24 06:35:30|913.87|903.07|913.87|903.07|913.87|903.07|913.87|903.07|1
1650782140000|2022-04-24 06:35:40|913.93|903.13|914.44|903.64|914.44|903.64|913.93|903.13|3
1650782150000|2022-04-24 06:35:50|914.34|903.54|914.34|903.54|914.34|903.54|914.34|903.54|1
1650782160000|2022-04-24 06:36:00|914.29|903.49|914.29|903.49|914.29|903.49|914.29|903.49|1
1650782170000|2022-04-24 06:36:10|914.39|903.59|914.39|903.59|914.39|903.59|914.39|903.59|1
1650782200000|2022-04-24 06:36:40|914.29|903.49|914.2|903.4|914.29|903.49|914.04|903.24|8
1650782210000|2022-04-24 06:36:50|914.05|903.25|914.05|903.25|914.05|903.25|914.04|903.24|5
1650782220000|2022-04-24 06:37:00|913.92|903.12|913.92|903.12|913.92|903.12|913.92|903.12|1
1650782230000|2022-04-24 06:37:10|913.93|903.13|913.93|903.13|913.93|903.13|913.93|903.13|1
1650782300000|2022-04-24 06:38:20|914.06|903.26|914.06|903.26|914.06|903.26|914.06|903.26|1
1650782310000|2022-04-24 06:38:30|914.05|903.25|914.06|903.26|914.06|903.26|914.05|903.25|2
1650782330000|2022-04-24 06:38:50|914.21|903.41|914.69|903.89|914.71|903.91|914.21|903.41|4
1650782340000|2022-04-24 06:39:00|914.81|904.01|914.87|904.07|914.87|904.07|914.79|903.99|3
1650782350000|2022-04-24 06:39:10|914.89|904.09|914.89|904.09|914.89|904.09|914.89|904.09|1
1650782360000|2022-04-24 06:39:20|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1650782370000|2022-04-24 06:39:30|914.89|904.09|914.89|904.09|914.89|904.09|914.89|904.09|1
1650782400000|2022-04-24 06:40:00|914.88|904.08|914.88|904.08|914.88|904.08|914.88|904.08|1
1650782420000|2022-04-24 06:40:20|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1650782440000|2022-04-24 06:40:40|914.89|904.09|914.89|904.09|914.89|904.09|914.89|904.09|1
1650782450000|2022-04-24 06:40:50|914.88|904.08|914.9|904.1|914.9|904.1|914.88|904.08|2
1650782510000|2022-04-24 06:41:50|914.93|904.13|914.93|904.13|914.93|904.13|914.93|904.13|1
1650782530000|2022-04-24 06:42:10|914.88|904.08|914.87|904.07|914.88|904.08|914.87|904.07|2
1650782550000|2022-04-24 06:42:30|914.88|904.08|914.74|903.94|914.88|904.08|914.73|903.93|4
1650782560000|2022-04-24 06:42:40|914.73|903.93|914.74|903.94|914.74|903.94|914.73|903.93|18
1650782570000|2022-04-24 06:42:50|914.73|903.93|914|903.2|914.74|903.94|914|903.2|13
1650782580000|2022-04-24 06:43:00|913.92|903.12|913.94|903.14|913.95|903.15|913.91|903.11|5
1650782590000|2022-04-24 06:43:10|913.95|903.15|914.72|903.92|914.73|903.93|913.94|903.14|17
1650782600000|2022-04-24 06:43:20|914.73|903.93|914.73|903.93|914.73|903.93|914.72|903.92|15
1650782610000|2022-04-24 06:43:30|914.72|903.92|914.73|903.93|914.73|903.93|914.72|903.92|2
1650782620000|2022-04-24 06:43:40|914.72|903.92|914.6|903.8|914.72|903.92|914.6|903.8|2
1650782630000|2022-04-24 06:43:50|914.78|903.98|914.78|903.98|914.78|903.98|914.78|903.98|1
1650782640000|2022-04-24 06:44:00|914.79|903.99|914.79|903.99|914.79|903.99|914.79|903.99|1
1650782690000|2022-04-24 06:44:50|914.8|904|914.8|904|914.8|904|914.8|904|1
1650782700000|2022-04-24 06:45:00|914.62|903.82|914.53|903.73|914.63|903.83|914.53|903.73|13
1650782710000|2022-04-24 06:45:10|914.49|903.69|914.25|903.45|914.5|903.7|914.24|903.44|8
1650782720000|2022-04-24 06:45:20|914.31|903.51|914.31|903.51|914.31|903.51|914.31|903.51|1
1650782730000|2022-04-24 06:45:30|914.26|903.46|914.3|903.5|914.3|903.5|914.26|903.46|2
1650782740000|2022-04-24 06:45:40|914.15|903.35|914.22|903.42|914.36|903.56|914.15|903.35|6
1650782750000|2022-04-24 06:45:50|914.48|903.68|914.48|903.68|914.48|903.68|914.48|903.68|1
1650782770000|2022-04-24 06:46:10|914.43|903.63|914.39|903.59|914.43|903.63|914.39|903.59|2
1650782790000|2022-04-24 06:46:30|914.14|903.34|914.18|903.38|914.18|903.38|914.14|903.34|2
1650782800000|2022-04-24 06:46:40|914.17|903.37|914.02|903.22|914.17|903.37|913.94|903.14|5
1650782810000|2022-04-24 06:46:50|914.01|903.21|914.02|903.22|914.02|903.22|914.01|903.21|12
1650782830000|2022-04-24 06:47:10|914.22|903.42|914.43|903.63|914.43|903.63|914.22|903.42|2
1650782840000|2022-04-24 06:47:20|914.18|903.38|914.18|903.38|914.18|903.38|914.18|903.38|1
1650782850000|2022-04-24 06:47:30|914.15|903.35|914.18|903.38|914.18|903.38|914.15|903.35|6
1650782860000|2022-04-24 06:47:40|914.15|903.35|914.07|903.27|914.18|903.38|914.07|903.27|5
1650782870000|2022-04-24 06:47:50|913.86|903.06|913.79|902.99|913.86|903.06|913.79|902.99|3
1650782880000|2022-04-24 06:48:00|913.71|902.91|913.71|902.91|913.71|902.91|913.71|902.91|1
1650782900000|2022-04-24 06:48:20|913.7|902.9|913.7|902.9|913.71|902.91|913.7|902.9|11
1650782910000|2022-04-24 06:48:30|913.71|902.91|913.66|902.86|913.71|902.91|913.66|902.86|10
1650782940000|2022-04-24 06:49:00|913.6|902.8|913.6|902.8|913.6|902.8|913.6|902.8|1
1650782950000|2022-04-24 06:49:10|913.53|902.73|913.53|902.73|913.53|902.73|913.53|902.73|1
1650782960000|2022-04-24 06:49:20|913.44|902.64|913.34|902.54|913.44|902.64|913.34|902.54|2
1650782980000|2022-04-24 06:49:40|913.32|902.52|912.82|902.02|913.32|902.52|912.76|901.96|6
1650782990000|2022-04-24 06:49:50|912.76|901.96|912.73|901.93|912.76|901.96|912.68|901.88|6
1650783000000|2022-04-24 06:50:00|912.66|901.86|912.66|901.86|912.66|901.86|912.66|901.86|1
1650783010000|2022-04-24 06:50:10|912.65|901.85|912.65|901.85|912.65|901.85|912.65|901.85|1
1650783020000|2022-04-24 06:50:20|912.54|901.74|911.9|901.1|912.54|901.74|911.9|901.1|5
1650783030000|2022-04-24 06:50:30|912.02|901.22|912.02|901.22|912.02|901.22|912.02|901.22|1
1650783040000|2022-04-24 06:50:40|912.1|901.3|912.34|901.54|912.34|901.54|912.09|901.29|3
1650783050000|2022-04-24 06:50:50|912.31|901.51|912.34|901.54|912.34|901.54|912.31|901.51|2
1650783060000|2022-04-24 06:51:00|912.33|901.53|912.33|901.53|912.39|901.59|912.33|901.53|3
1650783070000|2022-04-24 06:51:10|912.24|901.44|912.24|901.44|912.25|901.45|912.24|901.44|3
1650783080000|2022-04-24 06:51:20|912.33|901.53|912.33|901.53|912.34|901.54|912.33|901.53|3
1650783090000|2022-04-24 06:51:30|912.34|901.54|912.33|901.53|912.34|901.54|912.19|901.39|12
1650783100000|2022-04-24 06:51:40|912.34|901.54|912.19|901.39|912.34|901.54|912.19|901.39|8
1650783110000|2022-04-24 06:51:50|912.2|901.4|912.02|901.22|912.2|901.4|912.02|901.22|8
1650783120000|2022-04-24 06:52:00|911.96|901.16|911.89|901.09|911.96|901.16|911.89|901.09|2
1650783130000|2022-04-24 06:52:10|911.96|901.16|911.94|901.14|912.13|901.33|911.93|901.13|11
1650783160000|2022-04-24 06:52:40|912.12|901.32|912.12|901.32|912.12|901.32|912.12|901.32|1
1650783180000|2022-04-24 06:53:00|912.1|901.3|912.1|901.3|912.1|901.3|912.1|901.3|1
1650783200000|2022-04-24 06:53:20|912.19|901.39|912.19|901.39|912.2|901.4|912.19|901.39|17
1650783210000|2022-04-24 06:53:30|912.2|901.4|912.14|901.34|912.26|901.46|912.14|901.34|14
1650783220000|2022-04-24 06:53:40|912.15|901.35|912.11|901.31|912.15|901.35|912.11|901.31|2
1650783240000|2022-04-24 06:54:00|912.13|901.33|912.99|902.19|912.99|902.19|912.12|901.32|19
1650783250000|2022-04-24 06:54:10|913|902.2|914.53|903.73|914.53|903.73|912.99|902.19|15
1650783260000|2022-04-24 06:54:20|914.55|903.75|914.56|903.76|914.56|903.76|914.55|903.75|2
1650783270000|2022-04-24 06:54:30|914.88|904.08|914.88|904.08|914.88|904.08|914.88|904.08|1
1650783300000|2022-04-24 06:55:00|914.76|903.96|914.27|903.47|914.76|903.96|914.27|903.47|3
1650783310000|2022-04-24 06:55:10|914|903.2|913.99|903.19|914|903.2|913.99|903.19|2
1650783330000|2022-04-24 06:55:30|914|903.2|914.43|903.63|914.43|903.63|913.99|903.19|4
1650783340000|2022-04-24 06:55:40|914.24|903.44|914.22|903.42|914.24|903.44|914.22|903.42|2
1650783360000|2022-04-24 06:56:00|914.23|903.43|914.23|903.43|914.5|903.7|914.23|903.43|3
1650783370000|2022-04-24 06:56:10|914.3|903.5|914.23|903.43|914.3|903.5|914.23|903.43|2
1650783380000|2022-04-24 06:56:20|914.3|903.5|914.38|903.58|914.38|903.58|914.3|903.5|2
1650783410000|2022-04-24 06:56:50|914.24|903.44|914.84|904.04|914.84|904.04|914.24|903.44|5
1650783420000|2022-04-24 06:57:00|914.88|904.08|914.88|904.08|914.88|904.08|914.88|904.08|1
1650783440000|2022-04-24 06:57:20|914.82|904.02|914.41|903.61|914.82|904.02|914.41|903.61|3
1650783450000|2022-04-24 06:57:30|914.81|904.01|914.57|903.77|914.81|904.01|914.57|903.77|4
1650783460000|2022-04-24 06:57:40|914.56|903.76|914.58|903.78|914.58|903.78|914.54|903.74|9
1650783470000|2022-04-24 06:57:50|914.62|903.82|914.62|903.82|914.62|903.82|914.62|903.82|1
1650783480000|2022-04-24 06:58:00|914.63|903.83|914.41|903.61|914.74|903.94|914.41|903.61|4
1650783490000|2022-04-24 06:58:10|914.19|903.39|913.94|903.14|914.25|903.45|913.93|903.13|13
1650783500000|2022-04-24 06:58:20|913.93|903.13|913.94|903.14|913.94|903.14|913.93|903.13|18
1650783510000|2022-04-24 06:58:30|913.93|903.13|913.94|903.14|913.94|903.14|913.93|903.13|18
1650783520000|2022-04-24 06:58:40|913.93|903.13|913.81|903.01|913.94|903.14|913.81|903.01|9
1650783540000|2022-04-24 06:59:00|913.86|903.06|913.86|903.06|913.86|903.06|913.86|903.06|1
1650783560000|2022-04-24 06:59:20|913.94|903.14|913.86|903.06|914.08|903.28|913.86|903.06|4
1650783580000|2022-04-24 06:59:40|913.8|903|913.84|903.04|913.84|903.04|913.78|902.98|4
1650783600000|2022-04-24 07:00:00|913.86|903.06|914.83|904.03|914.83|904.03|913.86|903.06|8
1650783610000|2022-04-24 07:00:10|914.72|903.92|914.83|904.03|914.83|904.03|914.64|903.84|5
1650783620000|2022-04-24 07:00:20|914.82|904.02|914.82|904.02|914.82|904.02|914.82|904.02|1
1650783630000|2022-04-24 07:00:30|914.84|904.04|914.84|904.04|914.84|904.04|914.84|904.04|1
1650783660000|2022-04-24 07:01:00|914.95|904.15|915.68|904.88|915.68|904.88|914.95|904.15|7
1650783680000|2022-04-24 07:01:20|915.76|904.96|915.76|904.96|915.76|904.96|915.76|904.96|1
1650783690000|2022-04-24 07:01:30|915.8|905|915.82|905.02|915.82|905.02|915.8|905|2
1650783700000|2022-04-24 07:01:40|915.78|904.98|915.84|905.04|915.85|905.05|915.78|904.98|14
1650783710000|2022-04-24 07:01:50|915.85|905.05|915.89|905.09|915.89|905.09|915.84|905.04|10
1650783720000|2022-04-24 07:02:00|915.86|905.06|915.86|905.06|915.86|905.06|915.86|905.06|1
1650783740000|2022-04-24 07:02:20|915.88|905.08|915.88|905.08|915.88|905.08|915.88|905.08|1
1650783750000|2022-04-24 07:02:30|915.89|905.09|915.89|905.09|915.89|905.09|915.89|905.09|1
1650783760000|2022-04-24 07:02:40|915.82|905.02|915.82|905.02|915.82|905.02|915.82|905.02|1
1650783770000|2022-04-24 07:02:50|915.83|905.03|915.83|905.03|915.83|905.03|915.83|905.03|1
1650783780000|2022-04-24 07:03:00|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1650783840000|2022-04-24 07:04:00|915.88|905.08|915.88|905.08|915.88|905.08|915.88|905.08|1
1650783870000|2022-04-24 07:04:30|915.85|905.05|915.75|904.95|915.85|905.05|915.75|904.95|2
1650783880000|2022-04-24 07:04:40|915.84|905.04|916.59|905.79|916.59|905.79|915.84|905.04|11
1650783890000|2022-04-24 07:04:50|916.79|905.99|916.79|905.99|916.79|905.99|916.79|905.99|1
1650783950000|2022-04-24 07:05:50|916.78|905.98|916.78|905.98|916.78|905.98|916.78|905.98|1
1650783960000|2022-04-24 07:06:00|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1650783990000|2022-04-24 07:06:30|916.96|906.16|917|906.2|917.02|906.22|916.96|906.16|3
1650784000000|2022-04-24 07:06:40|917.04|906.24|917.33|906.53|917.33|906.53|917.04|906.24|2
1650784010000|2022-04-24 07:06:50|917.46|906.66|917.47|906.67|917.47|906.67|917.46|906.66|2
1650784020000|2022-04-24 07:07:00|917.74|906.94|917.95|907.15|917.95|907.15|917.74|906.94|4
1650784030000|2022-04-24 07:07:10|918.01|907.21|918.01|907.21|918.01|907.21|918.01|907.21|1
1650784040000|2022-04-24 07:07:20|917.92|907.12|917.92|907.12|917.92|907.12|917.92|907.12|1
1650784050000|2022-04-24 07:07:30|917.96|907.16|917.97|907.17|917.97|907.17|917.96|907.16|2
1650784060000|2022-04-24 07:07:40|918.05|907.25|918.24|907.44|918.24|907.44|918.05|907.25|2
1650784070000|2022-04-24 07:07:50|918.19|907.39|918.72|907.92|918.72|907.92|918.19|907.39|4
1650784080000|2022-04-24 07:08:00|918.73|907.93|919.7|908.9|919.7|908.9|918.73|907.93|6
1650784090000|2022-04-24 07:08:10|919.84|909.04|920.03|909.23|920.03|909.23|919.84|909.04|4
1650784100000|2022-04-24 07:08:20|920.02|909.22|920.67|909.87|920.67|909.87|920.02|909.22|7
1650784110000|2022-04-24 07:08:30|920.68|909.88|919.18|908.38|920.68|909.88|919.17|908.37|16
1650784120000|2022-04-24 07:08:40|919.17|908.37|919.01|908.21|919.18|908.38|918.97|908.17|6
1650784130000|2022-04-24 07:08:50|919.02|908.22|919.11|908.31|919.2|908.4|919.02|908.22|5
1650784150000|2022-04-24 07:09:10|918.97|908.17|918.55|907.75|918.97|908.17|918.55|907.75|4
1650784160000|2022-04-24 07:09:20|918.4|907.6|918.23|907.43|918.4|907.6|918.23|907.43|5
1650784180000|2022-04-24 07:09:40|918.22|907.42|918.23|907.43|918.23|907.43|918.22|907.42|2
1650784190000|2022-04-24 07:09:50|918.13|907.33|917.92|907.12|918.13|907.33|917.92|907.12|3
1650784200000|2022-04-24 07:10:00|917.89|907.09|917.89|907.09|917.89|907.09|917.88|907.08|3
1650784210000|2022-04-24 07:10:10|917.92|907.12|917.92|907.12|917.92|907.12|917.92|907.12|1
1650784220000|2022-04-24 07:10:20|917.93|907.13|917.93|907.13|917.93|907.13|917.93|907.13|1
1650784240000|2022-04-24 07:10:40|917.99|907.19|917.99|907.19|917.99|907.19|917.99|907.19|1
1650784250000|2022-04-24 07:10:50|918.23|907.43|918.75|907.95|918.75|907.95|918.23|907.43|14
1650784260000|2022-04-24 07:11:00|918.72|907.92|918.95|908.15|918.95|908.15|918.72|907.92|5
1650784300000|2022-04-24 07:11:40|918.88|908.08|918.88|908.08|918.88|908.08|918.88|908.08|1
1650784310000|2022-04-24 07:11:50|918.86|908.06|918.88|908.08|918.88|908.08|918.86|908.06|4
1650784320000|2022-04-24 07:12:00|918.86|908.06|918.89|908.09|918.89|908.09|918.86|908.06|3
1650784330000|2022-04-24 07:12:10|918.91|908.11|918.91|908.11|918.91|908.11|918.91|908.11|1
1650784350000|2022-04-24 07:12:30|918.89|908.09|918.18|907.38|918.89|908.09|918.18|907.38|4
1650784370000|2022-04-24 07:12:50|917.94|907.14|917.94|907.14|917.94|907.14|917.94|907.14|1
1650784380000|2022-04-24 07:13:00|918.09|907.29|918.09|907.29|918.09|907.29|918.08|907.28|3
1650784390000|2022-04-24 07:13:10|918.32|907.52|918.39|907.59|918.45|907.65|918.32|907.52|3
1650784400000|2022-04-24 07:13:20|918.54|907.74|918.89|908.09|918.89|908.09|918.54|907.74|3
1650784440000|2022-04-24 07:14:00|918.84|908.04|918.32|907.52|918.84|908.04|918.32|907.52|3
1650784450000|2022-04-24 07:14:10|918.19|907.39|918.19|907.39|918.22|907.42|918.19|907.39|3
1650784460000|2022-04-24 07:14:20|918.22|907.42|918.19|907.39|918.22|907.42|918.19|907.39|2
1650784470000|2022-04-24 07:14:30|918.14|907.34|917.95|907.15|918.14|907.34|917.95|907.15|3
1650784480000|2022-04-24 07:14:40|917.89|907.09|917.89|907.09|917.89|907.09|917.89|907.09|1
1650784500000|2022-04-24 07:15:00|917.88|907.08|917.17|906.37|917.88|907.08|917.17|906.37|5
1650784510000|2022-04-24 07:15:10|916.99|906.19|916.98|906.18|916.99|906.19|916.98|906.18|2
1650784520000|2022-04-24 07:15:20|917.15|906.35|917.08|906.28|917.32|906.52|916.98|906.18|7
1650784530000|2022-04-24 07:15:30|916.93|906.13|916.93|906.13|916.93|906.13|916.93|906.13|1
1650784560000|2022-04-24 07:16:00|916.99|906.19|916.99|906.19|916.99|906.19|916.99|906.19|1
1650784590000|2022-04-24 07:16:30|916.98|906.18|916.98|906.18|916.98|906.18|916.98|906.18|1
1650784600000|2022-04-24 07:16:40|916.91|906.11|916.82|906.02|916.91|906.11|916.82|906.02|2
1650784610000|2022-04-24 07:16:50|916.79|905.99|916.79|905.99|916.79|905.99|916.79|905.99|1
1650784620000|2022-04-24 07:17:00|916.78|905.98|916.78|905.98|916.78|905.98|916.78|905.98|1
1650784640000|2022-04-24 07:17:20|916.79|905.99|916.79|905.99|916.79|905.99|916.79|905.99|1
1650784670000|2022-04-24 07:17:50|916.74|905.94|916.74|905.94|916.74|905.94|916.74|905.94|1
1650784690000|2022-04-24 07:18:10|916.7|905.9|916.7|905.9|916.7|905.9|916.7|905.9|1
1650784710000|2022-04-24 07:18:30|916.67|905.87|916.7|905.9|916.7|905.9|916.67|905.87|2
1650784720000|2022-04-24 07:18:40|916.69|905.89|916.92|906.12|916.92|906.12|916.69|905.89|9
1650784730000|2022-04-24 07:18:50|916.91|906.11|916.91|906.11|916.92|906.12|916.91|906.11|17
1650784740000|2022-04-24 07:19:00|916.92|906.12|916.96|906.16|916.96|906.16|916.91|906.11|6
1650784750000|2022-04-24 07:19:10|916.97|906.17|916.97|906.17|916.97|906.17|916.96|906.16|3
1650784760000|2022-04-24 07:19:20|916.96|906.16|916.97|906.17|916.97|906.17|916.96|906.16|8
1650784770000|2022-04-24 07:19:30|916.96|906.16|916.96|906.16|916.97|906.17|916.95|906.15|13
1650784780000|2022-04-24 07:19:40|916.97|906.17|916.97|906.17|916.97|906.17|916.96|906.16|11
1650784790000|2022-04-24 07:19:50|916.96|906.16|916.96|906.16|916.96|906.16|916.95|906.15|17
1650784800000|2022-04-24 07:20:00|916.88|906.08|915.56|904.76|916.88|906.08|915.34|904.54|17
1650784810000|2022-04-24 07:20:10|915.85|905.05|916.06|905.26|916.06|905.26|915.85|905.05|11
1650784820000|2022-04-24 07:20:20|916|905.2|916|905.2|916|905.2|915.99|905.19|3
1650784830000|2022-04-24 07:20:30|916.05|905.25|916.05|905.25|916.05|905.25|916.05|905.25|1
1650784840000|2022-04-24 07:20:40|916.06|905.26|916.05|905.25|916.06|905.26|916.05|905.25|14
1650784850000|2022-04-24 07:20:50|916.06|905.26|916.05|905.25|916.06|905.26|916.05|905.25|18
1650784860000|2022-04-24 07:21:00|916.06|905.26|915.93|905.13|916.06|905.26|915.93|905.13|7
1650784920000|2022-04-24 07:22:00|916.08|905.28|916.08|905.28|916.08|905.28|916.08|905.28|1
1650784930000|2022-04-24 07:22:10|916.09|905.29|916.08|905.28|916.09|905.29|916.08|905.28|14
1650784940000|2022-04-24 07:22:20|916.09|905.29|916.08|905.28|916.09|905.29|916.08|905.28|2
1650784950000|2022-04-24 07:22:30|916|905.2|915.99|905.19|916|905.2|915.99|905.19|2
1650784980000|2022-04-24 07:23:00|916.06|905.26|916.06|905.26|916.06|905.26|916.06|905.26|1
1650785000000|2022-04-24 07:23:20|916.08|905.28|916.08|905.28|916.08|905.28|916.08|905.28|1
1650785010000|2022-04-24 07:23:30|916.07|905.27|916.08|905.28|916.08|905.28|916.07|905.27|2
1650785020000|2022-04-24 07:23:40|915.99|905.19|915.99|905.19|915.99|905.19|915.99|905.19|1
1650785040000|2022-04-24 07:24:00|916.05|905.25|916.04|905.24|916.06|905.26|916.04|905.24|8
1650785050000|2022-04-24 07:24:10|916.05|905.25|915.92|905.12|916.05|905.25|915.92|905.12|4
1650785080000|2022-04-24 07:24:40|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1650785110000|2022-04-24 07:25:10|915.91|905.11|915.91|905.11|915.91|905.11|915.91|905.11|1
1650785120000|2022-04-24 07:25:20|915.81|905.01|915.89|905.09|915.91|905.11|915.81|905.01|3
1650785140000|2022-04-24 07:25:40|915.85|905.05|915.85|905.05|915.85|905.05|915.85|905.05|1
1650785150000|2022-04-24 07:25:50|915.84|905.04|915.84|905.04|915.84|905.04|915.84|905.04|1
1650785160000|2022-04-24 07:26:00|915.85|905.05|915.84|905.04|915.85|905.05|915.84|905.04|6
1650785170000|2022-04-24 07:26:10|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1650785180000|2022-04-24 07:26:20|915.89|905.09|915.89|905.09|915.89|905.09|915.89|905.09|1
1650785220000|2022-04-24 07:27:00|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1650785230000|2022-04-24 07:27:10|916|905.2|916.08|905.28|916.08|905.28|916|905.2|2
1650785240000|2022-04-24 07:27:20|916.09|905.29|916.06|905.26|916.09|905.29|916.06|905.26|3
1650785250000|2022-04-24 07:27:30|916.21|905.41|916.21|905.41|916.21|905.41|916.21|905.41|1
1650785260000|2022-04-24 07:27:40|916.17|905.37|916.17|905.37|916.17|905.37|916.17|905.37|1
1650785280000|2022-04-24 07:28:00|916.22|905.42|916.65|905.85|916.65|905.85|916.22|905.42|10
1650785290000|2022-04-24 07:28:10|916.64|905.84|916.65|905.85|916.65|905.85|916.64|905.84|6
1650785300000|2022-04-24 07:28:20|916.8|906|916.8|906|916.8|906|916.8|906|1
1650785310000|2022-04-24 07:28:30|916.77|905.97|916.75|905.95|916.77|905.97|916.75|905.95|2
1650785320000|2022-04-24 07:28:40|916.74|905.94|916.75|905.95|916.75|905.95|916.74|905.94|2
1650785330000|2022-04-24 07:28:50|916.74|905.94|916.74|905.94|916.74|905.94|916.74|905.94|1
1650785340000|2022-04-24 07:29:00|916.73|905.93|916.73|905.93|916.73|905.93|916.73|905.93|1
1650785350000|2022-04-24 07:29:10|916.77|905.97|916.77|905.97|916.77|905.97|916.77|905.97|1
1650785400000|2022-04-24 07:30:00|916.79|905.99|916.79|905.99|916.79|905.99|916.79|905.99|1
1650785410000|2022-04-24 07:30:10|916.65|905.85|916.13|905.33|916.65|905.85|916.06|905.26|9
1650785420000|2022-04-24 07:30:20|916.06|905.26|916.49|905.69|916.49|905.69|915.93|905.13|17
1650785430000|2022-04-24 07:30:30|916.5|905.7|916.47|905.67|916.5|905.7|916.47|905.67|2
1650785440000|2022-04-24 07:30:40|916.48|905.68|916.72|905.92|916.72|905.92|916.47|905.67|4
1650785450000|2022-04-24 07:30:50|916.65|905.85|916.65|905.85|916.65|905.85|916.65|905.85|1
1650785460000|2022-04-24 07:31:00|916.61|905.81|916.5|905.7|916.61|905.81|916.5|905.7|2
1650785470000|2022-04-24 07:31:10|916.1|905.3|915.9|905.1|916.1|905.3|915.9|905.1|2
1650785480000|2022-04-24 07:31:20|915.79|904.99|915.79|904.99|915.79|904.99|915.79|904.99|1
1650785490000|2022-04-24 07:31:30|915.75|904.95|915.75|904.95|915.75|904.95|915.75|904.95|1
1650785500000|2022-04-24 07:31:40|915.76|904.96|915.78|904.98|915.79|904.99|915.76|904.96|12
1650785510000|2022-04-24 07:31:50|915.79|904.99|915.36|904.56|915.79|904.99|915.26|904.46|8
1650785520000|2022-04-24 07:32:00|915.31|904.51|915.31|904.51|915.31|904.51|915.31|904.51|1
1650785530000|2022-04-24 07:32:10|915.44|904.64|915.75|904.95|915.75|904.95|915.44|904.64|3
1650785540000|2022-04-24 07:32:20|915.89|905.09|915.89|905.09|915.9|905.1|915.89|905.09|7
1650785550000|2022-04-24 07:32:30|915.9|905.1|915.89|905.09|915.9|905.1|915.89|905.09|8
1650785560000|2022-04-24 07:32:40|915.9|905.1|915.89|905.09|915.9|905.1|915.89|905.09|10
1650785580000|2022-04-24 07:33:00|915.8|905|915.8|905|915.8|905|915.8|905|1
1650785600000|2022-04-24 07:33:20|915.78|904.98|915.23|904.43|915.78|904.98|915.23|904.43|3
1650785610000|2022-04-24 07:33:30|915.24|904.44|915.13|904.33|915.24|904.44|915.13|904.33|9
1650785620000|2022-04-24 07:33:40|914.96|904.16|914.96|904.16|914.96|904.16|914.96|904.16|1
1650785630000|2022-04-24 07:33:50|914.97|904.17|914.97|904.17|914.97|904.17|914.97|904.17|1
1650785670000|2022-04-24 07:34:30|915.04|904.24|915.27|904.47|915.56|904.76|915.04|904.24|7
1650785680000|2022-04-24 07:34:40|915.38|904.58|915.77|904.97|915.78|904.98|915.38|904.58|6
1650785690000|2022-04-24 07:34:50|915.78|904.98|915.77|904.97|915.78|904.98|915.77|904.97|18
1650785700000|2022-04-24 07:35:00|915.78|904.98|915.9|905.1|915.9|905.1|915.77|904.97|12
1650785710000|2022-04-24 07:35:10|915.89|905.09|915.9|905.1|915.9|905.1|915.89|905.09|2
1650785730000|2022-04-24 07:35:30|915.93|905.13|915.93|905.13|915.93|905.13|915.93|905.13|1
1650785750000|2022-04-24 07:35:50|915.94|905.14|916.17|905.37|916.17|905.37|915.93|905.13|6
1650785760000|2022-04-24 07:36:00|916.22|905.42|916.55|905.75|916.55|905.75|916.22|905.42|4
1650785770000|2022-04-24 07:36:10|916.74|905.94|916.74|905.94|916.74|905.94|916.74|905.94|1
1650785790000|2022-04-24 07:36:30|916.9|906.1|916.9|906.1|916.9|906.1|916.9|906.1|1
1650785800000|2022-04-24 07:36:40|917.02|906.22|917.23|906.43|917.23|906.43|917.02|906.22|3
1650785810000|2022-04-24 07:36:50|917.18|906.38|917.49|906.69|917.49|906.69|917.18|906.38|3
1650785820000|2022-04-24 07:37:00|917.67|906.87|917.67|906.87|917.67|906.87|917.67|906.87|1
1650785830000|2022-04-24 07:37:10|917.82|907.02|917.82|907.02|917.82|907.02|917.82|907.02|1
1650785860000|2022-04-24 07:37:40|917.88|907.08|917.99|907.19|917.99|907.19|917.88|907.08|3
1650785870000|2022-04-24 07:37:50|918.14|907.34|918.34|907.54|918.5|907.7|918.14|907.34|9
1650785880000|2022-04-24 07:38:00|918.4|907.6|918.13|907.33|918.41|907.61|918.13|907.33|11
1650785900000|2022-04-24 07:38:20|918.09|907.29|918.09|907.29|918.09|907.29|918.09|907.29|1
1650785910000|2022-04-24 07:38:30|918.16|907.36|918.09|907.29|918.16|907.36|918.09|907.29|2
1650785940000|2022-04-24 07:39:00|918.12|907.32|918.12|907.32|918.12|907.32|918.12|907.32|1
1650786010000|2022-04-24 07:40:10|918.05|907.25|918.05|907.25|918.05|907.25|918.05|907.25|1
1650786040000|2022-04-24 07:40:40|917.98|907.18|917.93|907.13|917.98|907.18|917.93|907.13|2
1650786050000|2022-04-24 07:40:50|917.92|907.12|917.93|907.13|917.93|907.13|917.92|907.12|2
1650786060000|2022-04-24 07:41:00|917.92|907.12|917.93|907.13|917.93|907.13|917.92|907.12|4
1650786070000|2022-04-24 07:41:10|917.92|907.12|917.93|907.13|917.93|907.13|917.92|907.12|14
1650786080000|2022-04-24 07:41:20|917.92|907.12|917.46|906.66|917.92|907.12|917.46|906.66|5
1650786090000|2022-04-24 07:41:30|917.44|906.64|917.46|906.66|917.46|906.66|917.44|906.64|10
1650786100000|2022-04-24 07:41:40|917.44|906.64|917.37|906.57|917.46|906.66|917.36|906.56|17
1650786110000|2022-04-24 07:41:50|917.36|906.56|917.32|906.52|917.37|906.57|917.31|906.51|16
1650786120000|2022-04-24 07:42:00|917.31|906.51|916.93|906.13|917.32|906.52|916.93|906.13|7
1650786130000|2022-04-24 07:42:10|916.91|906.11|916.89|906.09|916.91|906.11|916.89|906.09|2
1650786140000|2022-04-24 07:42:20|916.88|906.08|916.64|905.84|916.89|906.09|916.64|905.84|3
1650786150000|2022-04-24 07:42:30|916.62|905.82|916.1|905.3|916.62|905.82|916.1|905.3|5
1650786160000|2022-04-24 07:42:40|916.07|905.27|916.08|905.28|916.08|905.28|916.07|905.27|2
1650786170000|2022-04-24 07:42:50|916.09|905.29|916.86|906.06|916.86|906.06|916.08|905.28|9
1650786180000|2022-04-24 07:43:00|916.84|906.04|916.84|906.04|916.84|906.04|916.84|906.04|1
1650786200000|2022-04-24 07:43:20|916.85|906.05|916.85|906.05|916.85|906.05|916.85|906.05|1
1650786210000|2022-04-24 07:43:30|916.96|906.16|917.59|906.79|917.59|906.79|916.96|906.16|4
1650786220000|2022-04-24 07:43:40|917.82|907.02|917.71|906.91|917.82|907.02|917.71|906.91|2
1650786230000|2022-04-24 07:43:50|917.54|906.74|917.54|906.74|917.54|906.74|917.54|906.74|1
1650786240000|2022-04-24 07:44:00|917.71|906.91|917.71|906.91|917.71|906.91|917.71|906.91|1
1650786260000|2022-04-24 07:44:20|917.76|906.96|917.76|906.96|917.76|906.96|917.76|906.96|1
1650786290000|2022-04-24 07:44:50|917.66|906.86|917.05|906.25|917.66|906.86|917.05|906.25|3
1650786300000|2022-04-24 07:45:00|916.87|906.07|916.87|906.07|916.87|906.07|916.87|906.07|1
1650786310000|2022-04-24 07:45:10|916.92|906.12|916.92|906.12|916.92|906.12|916.92|906.12|1
1650786330000|2022-04-24 07:45:30|916.91|906.11|916.91|906.11|916.91|906.11|916.91|906.11|1
1650786340000|2022-04-24 07:45:40|916.84|906.04|916.84|906.04|916.84|906.04|916.84|906.04|1
1650786360000|2022-04-24 07:46:00|916.83|906.03|916.83|906.03|916.83|906.03|916.83|906.03|1
1650786390000|2022-04-24 07:46:30|916.82|906.02|916.2|905.4|916.82|906.02|916.2|905.4|6
1650786400000|2022-04-24 07:46:40|916.11|905.31|915.96|905.16|916.11|905.31|915.84|905.04|7
1650786410000|2022-04-24 07:46:50|915.9|905.1|915.89|905.09|915.9|905.1|915.89|905.09|2
1650786420000|2022-04-24 07:47:00|915.88|905.08|915.94|905.14|915.94|905.14|915.26|904.46|10
1650786440000|2022-04-24 07:47:20|915.95|905.15|915.94|905.14|915.95|905.15|915.94|905.14|10
1650786450000|2022-04-24 07:47:30|915.95|905.15|916.01|905.21|916.01|905.21|915.94|905.14|17
1650786460000|2022-04-24 07:47:40|916.02|905.22|916.01|905.21|916.02|905.22|916.01|905.21|10
1650786480000|2022-04-24 07:48:00|915.96|905.16|915.96|905.16|915.97|905.17|915.96|905.16|9
1650786490000|2022-04-24 07:48:10|915.97|905.17|915.96|905.16|915.97|905.17|915.96|905.16|14
1650786500000|2022-04-24 07:48:20|915.97|905.17|915.96|905.16|915.97|905.17|915.96|905.16|8
1650786510000|2022-04-24 07:48:30|915.91|905.11|914.98|904.18|915.91|905.11|914.98|904.18|10
1650786530000|2022-04-24 07:48:50|914.93|904.13|914.91|904.11|914.93|904.13|914.91|904.11|2
1650786540000|2022-04-24 07:49:00|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1650786550000|2022-04-24 07:49:10|914.89|904.09|914.27|903.47|914.89|904.09|914.23|903.43|10
1650786560000|2022-04-24 07:49:20|914.23|903.43|913.98|903.18|914.28|903.48|913.98|903.18|5
1650786570000|2022-04-24 07:49:30|913.97|903.17|913.98|903.18|913.98|903.18|913.97|903.17|2
1650786580000|2022-04-24 07:49:40|914.09|903.29|914.9|904.1|914.9|904.1|914.09|903.29|5
1650786600000|2022-04-24 07:50:00|914.87|904.07|914.87|904.07|914.87|904.07|914.87|904.07|1
1650786610000|2022-04-24 07:50:10|914.57|903.77|914.69|903.89|914.73|903.93|914.57|903.77|3
1650786620000|2022-04-24 07:50:20|914.53|903.73|914.52|903.72|914.53|903.73|914.52|903.72|2
1650786630000|2022-04-24 07:50:30|914.7|903.9|914.7|903.9|914.7|903.9|914.7|903.9|1
1650786650000|2022-04-24 07:50:50|914.66|903.86|914.5|903.7|914.66|903.86|914.43|903.63|5
1650786660000|2022-04-24 07:51:00|914.43|903.63|914.17|903.37|914.5|903.7|914.17|903.37|3
1650786680000|2022-04-24 07:51:20|914.13|903.33|914.13|903.33|914.13|903.33|914.13|903.33|1
1650786690000|2022-04-24 07:51:30|914.14|903.34|914.14|903.34|914.14|903.34|914.14|903.34|1
1650786700000|2022-04-24 07:51:40|914.22|903.42|913.89|903.09|914.22|903.42|913.89|903.09|6
1650786710000|2022-04-24 07:51:50|913.82|903.02|913.82|903.02|913.82|903.02|913.82|903.02|1
1650786720000|2022-04-24 07:52:00|913.87|903.07|913.87|903.07|913.87|903.07|913.87|903.07|1
1650786730000|2022-04-24 07:52:10|913.91|903.11|913.9|903.1|913.92|903.12|913.9|903.1|16
1650786740000|2022-04-24 07:52:20|913.91|903.11|913.84|903.04|913.91|903.11|913.84|903.04|18
1650786750000|2022-04-24 07:52:30|913.85|903.05|913.85|903.05|913.85|903.05|913.82|903.02|11
1650786760000|2022-04-24 07:52:40|913.84|903.04|913.84|903.04|913.84|903.04|913.84|903.04|1
1650786770000|2022-04-24 07:52:50|913.87|903.07|914.57|903.77|914.57|903.77|913.87|903.07|5
1650786780000|2022-04-24 07:53:00|914.29|903.49|914.29|903.49|914.33|903.53|914.29|903.49|3
1650786790000|2022-04-24 07:53:10|914.33|903.53|914.05|903.25|914.33|903.53|914.05|903.25|18
1650786800000|2022-04-24 07:53:20|914.12|903.32|914.35|903.55|914.35|903.55|914.12|903.32|14
1650786810000|2022-04-24 07:53:30|914.34|903.54|914.35|903.55|914.35|903.55|914.34|903.54|18
1650786820000|2022-04-24 07:53:40|914.34|903.54|914.48|903.68|914.49|903.69|914.34|903.54|17
1650786830000|2022-04-24 07:53:50|914.49|903.69|913.95|903.15|914.49|903.69|913.94|903.14|19
1650786840000|2022-04-24 07:54:00|913.94|903.14|914.43|903.63|914.43|903.63|913.89|903.09|8
1650786850000|2022-04-24 07:54:10|914.76|903.96|914.49|903.69|914.76|903.96|914.49|903.69|2
1650786860000|2022-04-24 07:54:20|914.3|903.5|914.6|903.8|914.6|903.8|914.3|903.5|2
1650786880000|2022-04-24 07:54:40|914.64|903.84|914.9|904.1|914.9|904.1|914.64|903.84|3
1650786900000|2022-04-24 07:55:00|914.91|904.11|913.51|902.71|914.91|904.11|913.51|902.71|4
1650786910000|2022-04-24 07:55:10|913.48|902.68|913|902.2|913.48|902.68|913|902.2|8
1650786920000|2022-04-24 07:55:20|912.99|902.19|912.92|902.12|913|902.2|912.92|902.12|13
1650786930000|2022-04-24 07:55:30|913.01|902.21|913.01|902.21|913.01|902.21|913.01|902.21|1
1650786940000|2022-04-24 07:55:40|913|902.2|913.01|902.21|913.01|902.21|913|902.2|2
1650786950000|2022-04-24 07:55:50|913|902.2|913.01|902.21|913.01|902.21|913|902.2|2
1650786960000|2022-04-24 07:56:00|913|902.2|912.89|902.09|913|902.2|912.89|902.09|6
1650786970000|2022-04-24 07:56:10|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1650786990000|2022-04-24 07:56:30|912.89|902.09|912.9|902.1|912.9|902.1|912.89|902.09|2
1650787000000|2022-04-24 07:56:40|913|902.2|913|902.2|913|902.2|913|902.2|1
1650787010000|2022-04-24 07:56:50|913.05|902.25|913|902.2|913.05|902.25|912.94|902.14|3
1650787020000|2022-04-24 07:57:00|912.91|902.11|912.9|902.1|912.91|902.11|912.9|902.1|2
1650787040000|2022-04-24 07:57:20|912.89|902.09|912.9|902.1|912.9|902.1|912.89|902.09|2
1650787060000|2022-04-24 07:57:40|912.88|902.08|912.88|902.08|912.89|902.09|912.88|902.08|5
1650787070000|2022-04-24 07:57:50|912.89|902.09|912.88|902.08|912.89|902.09|912.88|902.08|18
1650787080000|2022-04-24 07:58:00|912.89|902.09|912.69|901.89|912.89|902.09|912.69|901.89|8
1650787140000|2022-04-24 07:59:00|912.72|901.92|912.72|901.92|912.72|901.92|912.72|901.92|1
1650787160000|2022-04-24 07:59:20|912.77|901.97|913.36|902.56|913.36|902.56|912.77|901.97|4
1650787170000|2022-04-24 07:59:30|913.56|902.76|913.56|902.76|913.56|902.76|913.56|902.76|1
1650787200000|2022-04-24 08:00:00|913.75|902.95|913.76|902.96|913.77|902.97|913.7|902.9|7
1650787210000|2022-04-24 08:00:10|913.77|902.97|913.77|902.97|913.77|902.97|913.77|902.97|1
1650787220000|2022-04-24 08:00:20|913.74|902.94|913.02|902.22|913.74|902.94|913.02|902.22|10
1650787230000|2022-04-24 08:00:30|912.93|902.13|912.93|902.13|912.93|902.13|912.93|902.13|1
1650787240000|2022-04-24 08:00:40|912.87|902.07|912.87|902.07|912.87|902.07|912.87|902.07|1
1650787250000|2022-04-24 08:00:50|912.79|901.99|912.79|901.99|912.79|901.99|912.79|901.99|1
1650787260000|2022-04-24 08:01:00|912.75|901.95|912.72|901.92|912.75|901.95|912.72|901.92|2
1650787270000|2022-04-24 08:01:10|912.73|901.93|912.72|901.92|912.73|901.93|912.72|901.92|2
1650787280000|2022-04-24 08:01:20|912.85|902.05|912.87|902.07|912.87|902.07|912.85|902.05|6
1650787290000|2022-04-24 08:01:30|912.85|902.05|912.85|902.05|912.87|902.07|912.85|902.05|3
1650787310000|2022-04-24 08:01:50|912.82|902.02|912.82|902.02|912.82|902.02|912.82|902.02|1
1650787320000|2022-04-24 08:02:00|912.84|902.04|913.31|902.51|913.31|902.51|912.84|902.04|5
1650787330000|2022-04-24 08:02:10|913.68|902.88|914.53|903.73|914.53|903.73|913.68|902.88|7
1650787350000|2022-04-24 08:02:30|914.88|904.08|914.88|904.08|914.88|904.08|914.88|904.08|1
1650787420000|2022-04-24 08:03:40|914.81|904.01|914.81|904.01|914.81|904.01|914.81|904.01|1
1650787440000|2022-04-24 08:04:00|914.87|904.07|914.88|904.08|914.89|904.09|914.87|904.07|3
1650787480000|2022-04-24 08:04:40|914.84|904.04|914.84|904.04|914.84|904.04|914.84|904.04|1
1650787500000|2022-04-24 08:05:00|914.89|904.09|914.89|904.09|914.89|904.09|914.89|904.09|1
1650787510000|2022-04-24 08:05:10|914.9|904.1|914.9|904.1|914.9|904.1|914.9|904.1|1
1650787540000|2022-04-24 08:05:40|914.89|904.09|914.9|904.1|914.9|904.1|914.89|904.09|2
1650787560000|2022-04-24 08:06:00|914.79|903.99|914.64|903.84|914.79|903.99|914.64|903.84|2
1650787590000|2022-04-24 08:06:30|914.66|903.86|914.15|903.35|914.66|903.86|914.15|903.35|3
1650787600000|2022-04-24 08:06:40|913.93|903.13|913.93|903.13|913.93|903.13|913.93|903.13|1
1650787640000|2022-04-24 08:07:20|914.01|903.21|914.38|903.58|914.38|903.58|914.01|903.21|3
1650787650000|2022-04-24 08:07:30|914.65|903.85|914.64|903.84|914.65|903.85|914.64|903.84|6
1650787660000|2022-04-24 08:07:40|914.65|903.85|914.44|903.64|914.65|903.85|914.44|903.64|13
1650787680000|2022-04-24 08:08:00|914.29|903.49|914.4|903.6|914.46|903.66|914.29|903.49|4
1650787690000|2022-04-24 08:08:10|914.41|903.61|914.47|903.67|914.47|903.67|914.41|903.61|2
1650787710000|2022-04-24 08:08:30|914.79|903.99|914.79|903.99|914.79|903.99|914.79|903.99|1
1650787720000|2022-04-24 08:08:40|914.75|903.95|914.75|903.95|914.75|903.95|914.75|903.95|1
1650787740000|2022-04-24 08:09:00|914.79|903.99|914.79|903.99|914.79|903.99|914.79|903.99|1
1650787750000|2022-04-24 08:09:10|915|904.2|915|904.2|915|904.2|914.99|904.19|5
1650787770000|2022-04-24 08:09:30|915.09|904.29|915.09|904.29|915.09|904.29|915.09|904.29|1
1650787780000|2022-04-24 08:09:40|915.06|904.26|915.06|904.26|915.06|904.26|915.06|904.26|1
1650787790000|2022-04-24 08:09:50|915.3|904.5|915.9|905.1|915.9|905.1|915.3|904.5|5
1650787800000|2022-04-24 08:10:00|915.91|905.11|915.97|905.17|915.97|905.17|915.91|905.11|3
1650787820000|2022-04-24 08:10:20|915.92|905.12|915.92|905.12|915.92|905.12|915.92|905.12|1
1650787830000|2022-04-24 08:10:30|915.97|905.17|915.97|905.17|915.97|905.17|915.97|905.17|1
1650787850000|2022-04-24 08:10:50|915.96|905.16|915.96|905.16|915.96|905.16|915.96|905.16|1
1650787860000|2022-04-24 08:11:00|915.95|905.15|915.96|905.16|915.96|905.16|915.95|905.15|2
1650787890000|2022-04-24 08:11:30|916.03|905.23|916.03|905.23|916.03|905.23|916.03|905.23|1
1650787910000|2022-04-24 08:11:50|916.08|905.28|916.39|905.59|916.39|905.59|916.08|905.28|7
1650787920000|2022-04-24 08:12:00|916.08|905.28|916.08|905.28|916.08|905.28|916.08|905.28|1
1650787950000|2022-04-24 08:12:30|916.13|905.33|916.13|905.33|916.13|905.33|916.13|905.33|1
1650787980000|2022-04-24 08:13:00|916.1|905.3|916.1|905.3|916.1|905.3|916.1|905.3|1
1650788000000|2022-04-24 08:13:20|916.09|905.29|916.09|905.29|916.09|905.29|916.09|905.29|1
1650788030000|2022-04-24 08:13:50|916.06|905.26|916.06|905.26|916.06|905.26|916.05|905.25|11
1650788040000|2022-04-24 08:14:00|916.05|905.25|916.08|905.28|916.08|905.28|916.05|905.25|5
1650788090000|2022-04-24 08:14:50|916.09|905.29|916.09|905.29|916.09|905.29|916.09|905.29|1
1650788100000|2022-04-24 08:15:00|916.08|905.28|916.08|905.28|916.08|905.28|916.08|905.28|1
1650788130000|2022-04-24 08:15:30|916.06|905.26|916.06|905.26|916.06|905.26|916.05|905.25|9
1650788140000|2022-04-24 08:15:40|916.05|905.25|915.7|904.9|916.06|905.26|915.19|904.39|11
1650788150000|2022-04-24 08:15:50|915.71|904.91|915.81|905.01|915.81|905.01|915.7|904.9|4
1650788160000|2022-04-24 08:16:00|915.9|905.1|915.91|905.11|915.91|905.11|915.9|905.1|2
1650788190000|2022-04-24 08:16:30|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1650788220000|2022-04-24 08:17:00|915.91|905.11|915.91|905.11|915.91|905.11|915.91|905.11|1
1650788260000|2022-04-24 08:17:40|915.87|905.07|915.87|905.07|915.87|905.07|915.87|905.07|1
1650788270000|2022-04-24 08:17:50|915.97|905.17|916|905.2|916|905.2|915.97|905.17|2
1650788280000|2022-04-24 08:18:00|916.02|905.22|916.02|905.22|916.02|905.22|916.02|905.22|1
1650788300000|2022-04-24 08:18:20|915.81|905.01|915.81|905.01|915.81|905.01|915.81|905.01|1
1650788310000|2022-04-24 08:18:30|915.77|904.97|915.3|904.5|915.81|905.01|915.3|904.5|10
1650788320000|2022-04-24 08:18:40|915.31|904.51|915.3|904.5|915.31|904.51|915.3|904.5|12
1650788330000|2022-04-24 08:18:50|915.31|904.51|914.97|904.17|915.35|904.55|914.97|904.17|17
1650788340000|2022-04-24 08:19:00|914.91|904.11|914.47|903.67|914.91|904.11|914.42|903.62|10
1650788350000|2022-04-24 08:19:10|914.42|903.62|914.13|903.33|914.47|903.67|914.12|903.32|10
1650788360000|2022-04-24 08:19:20|914.12|903.32|914.13|903.33|914.13|903.33|914.12|903.32|2
1650788380000|2022-04-24 08:19:40|913.93|903.13|914.07|903.27|914.07|903.27|913.93|903.13|3
1650788390000|2022-04-24 08:19:50|914.03|903.23|914.03|903.23|914.03|903.23|914.03|903.23|1
1650788400000|2022-04-24 08:20:00|914.33|903.53|914.33|903.53|914.65|903.85|914.02|903.22|5
1650788500000|2022-04-24 08:21:40|914.15|903.35|914.44|903.64|914.44|903.64|914.15|903.35|2
1650788520000|2022-04-24 08:22:00|914.43|903.63|914.43|903.63|914.43|903.63|914.43|903.63|1
1650788530000|2022-04-24 08:22:10|914.42|903.62|914.43|903.63|914.43|903.63|914.42|903.62|2
1650788540000|2022-04-24 08:22:20|914.42|903.62|914.43|903.63|914.43|903.63|914.42|903.62|2
1650788570000|2022-04-24 08:22:50|914.39|903.59|914.39|903.59|914.39|903.59|914.39|903.59|1
1650788590000|2022-04-24 08:23:10|914.43|903.63|914.43|903.63|914.43|903.63|914.43|903.63|1
1650788600000|2022-04-24 08:23:20|914.68|903.88|914.74|903.94|914.74|903.94|914.43|903.63|4
1650788610000|2022-04-24 08:23:30|914.62|903.82|914.51|903.71|914.62|903.82|914.51|903.71|10
1650788620000|2022-04-24 08:23:40|914.62|903.82|914.79|903.99|914.79|903.99|914.51|903.71|4
1650788630000|2022-04-24 08:23:50|914.68|903.88|914.68|903.88|914.68|903.88|914.68|903.88|1
1650788640000|2022-04-24 08:24:00|914.22|903.42|913.95|903.15|914.22|903.42|913.94|903.14|5
1650788650000|2022-04-24 08:24:10|914.01|903.21|914.01|903.21|914.02|903.22|914.01|903.21|3
1650788660000|2022-04-24 08:24:20|914.02|903.22|914.01|903.21|914.02|903.22|914.01|903.21|10
1650788670000|2022-04-24 08:24:30|914.02|903.22|914.01|903.21|914.02|903.22|914.01|903.21|4
1650788690000|2022-04-24 08:24:50|914.02|903.22|914.01|903.21|914.02|903.22|914.01|903.21|4
1650788700000|2022-04-24 08:25:00|914.02|903.22|914.02|903.22|914.02|903.22|914.01|903.21|7
1650788710000|2022-04-24 08:25:10|914.01|903.21|913.14|902.34|914.02|903.22|913.14|902.34|14
1650788720000|2022-04-24 08:25:20|913.13|902.33|912.95|902.15|913.14|902.34|912.95|902.15|6
1650788730000|2022-04-24 08:25:30|913.01|902.21|913.01|902.21|913.01|902.21|913|902.2|13
1650788740000|2022-04-24 08:25:40|913|902.2|913.01|902.21|913.01|902.21|913|902.2|18
1650788750000|2022-04-24 08:25:50|913|902.2|913.01|902.21|913.01|902.21|913|902.2|18
1650788760000|2022-04-24 08:26:00|913|902.2|912.93|902.13|913.01|902.21|912.93|902.13|12
1650788770000|2022-04-24 08:26:10|912.94|902.14|912.92|902.12|912.94|902.14|912.92|902.12|2
1650788780000|2022-04-24 08:26:20|912.77|901.97|912.77|901.97|912.77|901.97|912.77|901.97|1
1650788790000|2022-04-24 08:26:30|912.78|901.98|912.76|901.96|912.78|901.98|912.76|901.96|11
1650788800000|2022-04-24 08:26:40|912.67|901.87|912.64|901.84|912.67|901.87|912.64|901.84|2
1650788810000|2022-04-24 08:26:50|912.63|901.83|912.64|901.84|912.67|901.87|912.63|901.83|4
1650788820000|2022-04-24 08:27:00|912.66|901.86|912.92|902.12|912.92|902.12|912.66|901.86|4
1650788830000|2022-04-24 08:27:10|913.07|902.27|913.07|902.27|913.16|902.36|913.07|902.27|3
1650788880000|2022-04-24 08:28:00|913.16|902.36|913.47|902.67|913.47|902.67|913.07|902.27|5
1650788890000|2022-04-24 08:28:10|913.46|902.66|913.45|902.65|913.46|902.66|913.45|902.65|2
1650788900000|2022-04-24 08:28:20|913.46|902.66|913.45|902.65|913.46|902.66|913.45|902.65|10
1650788910000|2022-04-24 08:28:30|913.56|902.76|913.56|902.76|913.56|902.76|913.56|902.76|1
1650788930000|2022-04-24 08:28:50|913.29|902.49|913.23|902.43|913.29|902.49|913.23|902.43|2
1650788940000|2022-04-24 08:29:00|913.13|902.33|913.1|902.3|913.13|902.33|913.1|902.3|2
1650788950000|2022-04-24 08:29:10|913.09|902.29|913.1|902.3|913.1|902.3|913.09|902.29|4
1650788960000|2022-04-24 08:29:20|913.09|902.29|913.1|902.3|913.1|902.3|913.09|902.29|4
1650788980000|2022-04-24 08:29:40|913.09|902.29|913.24|902.44|913.24|902.44|913.09|902.29|3
1650788990000|2022-04-24 08:29:50|913.17|902.37|913.17|902.37|913.17|902.37|913.17|902.37|1
1650789000000|2022-04-24 08:30:00|913.05|902.25|913.05|902.25|913.05|902.25|913.05|902.25|1
1650789010000|2022-04-24 08:30:10|913.06|902.26|913.04|902.24|913.06|902.26|913.04|902.24|2
1650789020000|2022-04-24 08:30:20|913.05|902.25|913.05|902.25|913.05|902.25|913.05|902.25|1
1650789030000|2022-04-24 08:30:30|913.11|902.31|913.11|902.31|913.11|902.31|913.11|902.31|1
1650789090000|2022-04-24 08:31:30|913.1|902.3|912.94|902.14|913.11|902.31|912.94|902.14|3
1650789160000|2022-04-24 08:32:40|912.8|902|912.76|901.96|912.8|902|912.75|901.95|4
1650789180000|2022-04-24 08:33:00|912.77|901.97|912.77|901.97|912.77|901.97|912.77|901.97|1
1650789190000|2022-04-24 08:33:10|912.71|901.91|912.5|901.7|912.71|901.91|912.46|901.66|4
1650789200000|2022-04-24 08:33:20|912.46|901.66|912.37|901.57|912.5|901.7|912.37|901.57|9
1650789220000|2022-04-24 08:33:40|912.57|901.77|912.57|901.77|912.57|901.77|912.57|901.77|1
1650789230000|2022-04-24 08:33:50|912.52|901.72|912.52|901.72|912.52|901.72|912.52|901.72|1
1650789240000|2022-04-24 08:34:00|912.51|901.71|912.52|901.72|912.52|901.72|912.51|901.71|4
1650789250000|2022-04-24 08:34:10|912.51|901.71|912.03|901.23|912.51|901.71|912.03|901.23|13
1650789260000|2022-04-24 08:34:20|912.02|901.22|912.02|901.22|912.02|901.22|912.02|901.22|1
1650789300000|2022-04-24 08:35:00|912.03|901.23|912.03|901.23|912.03|901.23|912.03|901.23|1
1650789310000|2022-04-24 08:35:10|912.02|901.22|912.02|901.22|912.02|901.22|912.02|901.22|1
1650789360000|2022-04-24 08:36:00|912.01|901.21|912.02|901.22|912.02|901.22|912.01|901.21|10
1650789370000|2022-04-24 08:36:10|912.01|901.21|912.02|901.22|912.02|901.22|912.01|901.21|6
1650789380000|2022-04-24 08:36:20|912.01|901.21|912.02|901.22|912.02|901.22|912.01|901.21|12
1650789390000|2022-04-24 08:36:30|912.01|901.21|912.15|901.35|912.15|901.35|912.01|901.21|5
1650789400000|2022-04-24 08:36:40|912.1|901.3|912.1|901.3|912.1|901.3|912.1|901.3|1
1650789420000|2022-04-24 08:37:00|912.19|901.39|912.19|901.39|912.19|901.39|912.19|901.39|1
1650789440000|2022-04-24 08:37:20|912.18|901.38|912.19|901.39|912.19|901.39|912.18|901.38|2
1650789460000|2022-04-24 08:37:40|912.03|901.23|912.03|901.23|912.03|901.23|912.02|901.22|7
1650789470000|2022-04-24 08:37:50|912.02|901.22|912.02|901.22|912.03|901.23|912.01|901.21|11
1650789480000|2022-04-24 08:38:00|912.01|901.21|912.01|901.21|912.02|901.22|912.01|901.21|7
1650789490000|2022-04-24 08:38:10|912.02|901.22|912.02|901.22|912.02|901.22|912.01|901.21|7
1650789500000|2022-04-24 08:38:20|912.01|901.21|912.02|901.22|912.02|901.22|912.01|901.21|6
1650789510000|2022-04-24 08:38:30|912.01|901.21|912.02|901.22|912.02|901.22|912.01|901.21|18
1650789520000|2022-04-24 08:38:40|912.01|901.21|911.87|901.07|912.06|901.26|911.87|901.07|8
1650789530000|2022-04-24 08:38:50|911.88|901.08|911.33|900.53|911.88|901.08|911.33|900.53|7
1650789540000|2022-04-24 08:39:00|911.12|900.32|911.12|900.32|911.12|900.32|911.12|900.32|1
1650789560000|2022-04-24 08:39:20|911.03|900.23|911.03|900.23|911.03|900.23|911.03|900.23|1
1650789570000|2022-04-24 08:39:30|911.13|900.33|911.13|900.33|911.13|900.33|911.13|900.33|1
1650789580000|2022-04-24 08:39:40|911.14|900.34|911.14|900.34|911.14|900.34|911.13|900.33|17
1650789590000|2022-04-24 08:39:50|911.13|900.33|911.14|900.34|911.14|900.34|911.13|900.33|12
1650789600000|2022-04-24 08:40:00|911.38|900.58|911.2|900.4|911.38|900.58|911.14|900.34|3
1650789630000|2022-04-24 08:40:30|911.41|900.61|911.53|900.73|911.53|900.73|911.41|900.61|2
1650789650000|2022-04-24 08:40:50|911.41|900.61|911.2|900.4|911.41|900.61|911.2|900.4|2
1650789660000|2022-04-24 08:41:00|911.22|900.42|911.22|900.42|911.22|900.42|911.21|900.41|3
1650789670000|2022-04-24 08:41:10|911.12|900.32|911.12|900.32|911.12|900.32|911.12|900.32|1
1650789710000|2022-04-24 08:41:50|911.03|900.23|911.03|900.23|911.03|900.23|911.03|900.23|1
1650789780000|2022-04-24 08:43:00|911.12|900.32|911.12|900.32|911.12|900.32|911.12|900.32|1
1650789790000|2022-04-24 08:43:10|911.07|900.27|911.07|900.27|911.07|900.27|911.06|900.26|5
1650789800000|2022-04-24 08:43:20|911.22|900.42|911.22|900.42|911.22|900.42|911.22|900.42|1
1650789810000|2022-04-24 08:43:30|911.45|900.65|911.77|900.97|911.77|900.97|911.45|900.65|5
1650789820000|2022-04-24 08:43:40|912.08|901.28|912.08|901.28|912.08|901.28|912.08|901.28|1
1650789830000|2022-04-24 08:43:50|912|901.2|912|901.2|912|901.2|911.99|901.19|7
1650789840000|2022-04-24 08:44:00|911.99|901.19|911.99|901.19|912|901.2|911.99|901.19|7
1650789850000|2022-04-24 08:44:10|912.23|901.43|912.32|901.52|912.32|901.52|912.23|901.43|4
1650789860000|2022-04-24 08:44:20|912.34|901.54|912.83|902.03|912.83|902.03|912.32|901.52|11
1650789870000|2022-04-24 08:44:30|912.91|902.11|912.91|902.11|912.92|902.12|912.91|902.11|5
1650789880000|2022-04-24 08:44:40|912.92|902.12|912.92|902.12|912.92|902.12|912.91|902.11|13
1650789900000|2022-04-24 08:45:00|912.96|902.16|912.96|902.16|912.96|902.16|912.96|902.16|1
1650789920000|2022-04-24 08:45:20|913.03|902.23|913.04|902.24|913.04|902.24|913.03|902.23|4
1650789930000|2022-04-24 08:45:30|913.08|902.28|913.08|902.28|913.08|902.28|913.08|902.28|1
1650789940000|2022-04-24 08:45:40|913.09|902.29|913.08|902.28|913.09|902.29|913.08|902.28|8
1650789950000|2022-04-24 08:45:50|913.33|902.53|913.33|902.53|913.33|902.53|913.33|902.53|1
1650789960000|2022-04-24 08:46:00|913.3|902.5|912.66|901.86|913.31|902.51|912.66|901.86|9
1650789970000|2022-04-24 08:46:10|912.3|901.5|911.68|900.88|912.3|901.5|911.68|900.88|10
1650789980000|2022-04-24 08:46:20|911.26|900.46|911.57|900.77|911.57|900.77|911.26|900.46|4
1650789990000|2022-04-24 08:46:30|911.58|900.78|912.37|901.57|912.37|901.57|911.57|900.77|11
1650790020000|2022-04-24 08:47:00|912.36|901.56|912.37|901.57|912.54|901.74|912.36|901.56|8
1650790030000|2022-04-24 08:47:10|912.33|901.53|912.33|901.53|912.33|901.53|912.33|901.53|1
1650790050000|2022-04-24 08:47:30|912.36|901.56|912.36|901.56|912.41|901.61|912.35|901.55|9
1650790070000|2022-04-24 08:47:50|912.41|901.61|912.83|902.03|912.83|902.03|912.37|901.57|10
1650790080000|2022-04-24 08:48:00|912.84|902.04|912.9|902.1|912.9|902.1|912.83|902.03|4
1650790090000|2022-04-24 08:48:10|912.94|902.14|913.08|902.28|913.08|902.28|912.9|902.1|4
1650790100000|2022-04-24 08:48:20|912.97|902.17|912.97|902.17|912.97|902.17|912.97|902.17|1
1650790120000|2022-04-24 08:48:40|913.02|902.22|913.02|902.22|913.03|902.23|913.02|902.22|11
1650790130000|2022-04-24 08:48:50|913.07|902.27|912.95|902.15|913.08|902.28|912.95|902.15|19
1650790140000|2022-04-24 08:49:00|912.96|902.16|912.87|902.07|912.96|902.16|912.87|902.07|15
1650790150000|2022-04-24 08:49:10|912.88|902.08|912.87|902.07|912.88|902.08|912.87|902.07|16
1650790160000|2022-04-24 08:49:20|912.88|902.08|912.98|902.18|912.98|902.18|912.87|902.07|4
1650790200000|2022-04-24 08:50:00|912.96|902.16|912.6|901.8|912.96|902.16|912.59|901.79|5
1650790210000|2022-04-24 08:50:10|912.59|901.79|912.39|901.59|912.6|901.8|912.39|901.59|13
1650790220000|2022-04-24 08:50:20|912.4|901.6|912.39|901.59|912.4|901.6|912.39|901.59|14
1650790230000|2022-04-24 08:50:30|912.4|901.6|912.4|901.6|912.4|901.6|912.39|901.59|17
1650790240000|2022-04-24 08:50:40|912.39|901.59|912.39|901.59|912.4|901.6|912.39|901.59|11
1650790250000|2022-04-24 08:50:50|912.4|901.6|912.64|901.84|912.64|901.84|912.39|901.59|10
1650790260000|2022-04-24 08:51:00|912.7|901.9|912.74|901.94|912.75|901.95|912.7|901.9|16
1650790270000|2022-04-24 08:51:10|912.75|901.95|912.56|901.76|912.76|901.96|912.49|901.69|8
1650790320000|2022-04-24 08:52:00|912.54|901.74|912.9|902.1|912.9|902.1|912.54|901.74|12
1650790330000|2022-04-24 08:52:10|912.89|902.09|912.9|902.1|912.9|902.1|912.89|902.09|8
1650790340000|2022-04-24 08:52:20|912.89|902.09|912.23|901.43|912.9|902.1|912.23|901.43|9
1650790350000|2022-04-24 08:52:30|912.13|901.33|912.13|901.33|912.13|901.33|912.13|901.33|1
1650790360000|2022-04-24 08:52:40|912|901.2|912|901.2|912|901.2|912|901.2|1
1650790370000|2022-04-24 08:52:50|911.99|901.19|911.4|900.6|911.99|901.19|911.4|900.6|12
1650790380000|2022-04-24 08:53:00|911.39|900.59|911.12|900.32|911.4|900.6|911.12|900.32|3
1650790390000|2022-04-24 08:53:10|911.13|900.33|911.13|900.33|911.13|900.33|911.13|900.33|1
1650790400000|2022-04-24 08:53:20|911.31|900.51|911.31|900.51|911.31|900.51|911.31|900.51|1
1650790410000|2022-04-24 08:53:30|911.18|900.38|911.18|900.38|911.18|900.38|911.17|900.37|11
1650790420000|2022-04-24 08:53:40|911.17|900.37|911.18|900.38|911.18|900.38|911.17|900.37|18
1650790430000|2022-04-24 08:53:50|911.17|900.37|911.28|900.48|911.28|900.48|911.17|900.37|15
1650790440000|2022-04-24 08:54:00|911.27|900.47|911.35|900.55|911.35|900.55|911.27|900.47|7
1650790450000|2022-04-24 08:54:10|911.28|900.48|911.28|900.48|911.28|900.48|911.27|900.47|11
1650790460000|2022-04-24 08:54:20|911.27|900.47|911.28|900.48|911.28|900.48|911.27|900.47|14
1650790470000|2022-04-24 08:54:30|911.27|900.47|911.28|900.48|911.28|900.48|911.27|900.47|14
1650790480000|2022-04-24 08:54:40|911.27|900.47|911.28|900.48|911.28|900.48|911.27|900.47|16
1650790490000|2022-04-24 08:54:50|911.27|900.47|911.28|900.48|911.28|900.48|911.27|900.47|14
1650790500000|2022-04-24 08:55:00|911.27|900.47|911.23|900.43|911.28|900.48|911.22|900.42|5
1650790510000|2022-04-24 08:55:10|911.24|900.44|911.24|900.44|911.24|900.44|911.24|900.44|1
1650790520000|2022-04-24 08:55:20|911.23|900.43|911.24|900.44|911.24|900.44|911.23|900.43|4
1650790530000|2022-04-24 08:55:30|911.23|900.43|911.24|900.44|911.24|900.44|911.23|900.43|4
1650790540000|2022-04-24 08:55:40|911.23|900.43|911.24|900.44|911.24|900.44|911.23|900.43|8
1650790550000|2022-04-24 08:55:50|911.23|900.43|911.24|900.44|911.24|900.44|911.23|900.43|4
1650790560000|2022-04-24 08:56:00|911.23|900.43|911.42|900.62|911.42|900.62|911.23|900.43|15
1650790580000|2022-04-24 08:56:20|911.41|900.61|911.41|900.61|911.41|900.61|911.4|900.6|7
1650790590000|2022-04-24 08:56:30|911.4|900.6|911.41|900.61|911.41|900.61|911.4|900.6|10
1650790600000|2022-04-24 08:56:40|911.4|900.6|911.18|900.38|911.41|900.61|911.18|900.38|5
1650790630000|2022-04-24 08:57:10|911.19|900.39|911.08|900.28|911.19|900.39|911.08|900.28|5
1650790640000|2022-04-24 08:57:20|911.14|900.34|911.14|900.34|911.14|900.34|911.13|900.33|3
1650790650000|2022-04-24 08:57:30|911.13|900.33|911.14|900.34|911.14|900.34|911.13|900.33|16
1650790660000|2022-04-24 08:57:40|911.13|900.33|910.79|899.99|911.14|900.34|910.79|899.99|11
1650790670000|2022-04-24 08:57:50|910.69|899.89|909.96|899.16|910.69|899.89|909.96|899.16|6
1650790680000|2022-04-24 08:58:00|910.01|899.21|910.22|899.42|910.82|900.02|910.01|899.21|11
1650790690000|2022-04-24 08:58:10|910.18|899.38|910.18|899.38|910.18|899.38|910.18|899.38|1
1650790710000|2022-04-24 08:58:30|909.94|899.14|909.93|899.13|909.94|899.14|909.93|899.13|2
1650790720000|2022-04-24 08:58:40|909.87|899.07|909.91|899.11|909.93|899.13|909.56|898.76|8
1650790740000|2022-04-24 08:59:00|909.94|899.14|909.94|899.14|909.94|899.14|909.94|899.14|1
1650790760000|2022-04-24 08:59:20|909.93|899.13|909.98|899.18|910.03|899.23|909.93|899.13|3
1650790770000|2022-04-24 08:59:30|910.11|899.31|910.11|899.31|910.11|899.31|910.11|899.31|1
1650790790000|2022-04-24 08:59:50|910.29|899.49|910.26|899.46|910.29|899.49|910.26|899.46|2
1650790800000|2022-04-24 09:00:00|910.05|899.25|910.12|899.32|910.12|899.32|910.05|899.25|3
1650790820000|2022-04-24 09:00:20|910.3|899.5|910.3|899.5|910.3|899.5|910.3|899.5|1
1650790830000|2022-04-24 09:00:30|910.28|899.48|910.29|899.49|910.3|899.5|910.28|899.48|3
1650790840000|2022-04-24 09:00:40|910.36|899.56|910.55|899.75|910.55|899.75|910.34|899.54|4
1650790850000|2022-04-24 09:00:50|910.77|899.97|910.96|900.16|910.96|900.16|910.77|899.97|4
1650790860000|2022-04-24 09:01:00|910.97|900.17|911.48|900.68|911.48|900.68|910.96|900.16|16
1650790870000|2022-04-24 09:01:10|911.33|900.53|911.58|900.78|911.58|900.78|911.33|900.53|5
1650790880000|2022-04-24 09:01:20|911.73|900.93|911.73|900.93|911.73|900.93|911.73|900.93|1
1650790900000|2022-04-24 09:01:40|911.66|900.86|911.16|900.36|911.66|900.86|911.16|900.36|3
1650790920000|2022-04-24 09:02:00|910.99|900.19|910.89|900.09|910.99|900.19|910.89|900.09|2
1650790930000|2022-04-24 09:02:10|910.82|900.02|911|900.2|911|900.2|910.38|899.58|6
1650790960000|2022-04-24 09:02:40|910.89|900.09|910.56|899.76|910.89|900.09|910.56|899.76|3
1650790970000|2022-04-24 09:02:50|910.65|899.85|910.65|899.85|910.65|899.85|910.56|899.76|5
1650790980000|2022-04-24 09:03:00|910.73|899.93|910.73|899.93|910.73|899.93|910.73|899.93|1
1650790990000|2022-04-24 09:03:10|910.64|899.84|910.2|899.4|910.64|899.84|910.2|899.4|8
1650791000000|2022-04-24 09:03:20|910.19|899.39|910.17|899.37|910.19|899.39|910.17|899.37|2
1650791010000|2022-04-24 09:03:30|910.14|899.34|910.13|899.33|910.17|899.37|910.13|899.33|5
1650791030000|2022-04-24 09:03:50|909.97|899.17|909.9|899.1|909.97|899.17|909.9|899.1|2
1650791050000|2022-04-24 09:04:10|909.79|898.99|909.33|898.53|909.79|898.99|909.33|898.53|13
1650791060000|2022-04-24 09:04:20|909.34|898.54|908.76|897.96|909.34|898.54|908.27|897.47|16
1650791080000|2022-04-24 09:04:40|909.01|898.21|909.01|898.21|909.01|898.21|909.01|898.21|1
1650791100000|2022-04-24 09:05:00|909.21|898.41|909.91|899.11|909.91|899.11|909.21|898.41|5
1650791120000|2022-04-24 09:05:20|909.74|898.94|909.74|898.94|909.74|898.94|909.74|898.94|1
1650791130000|2022-04-24 09:05:30|909.71|898.91|909.14|898.34|909.71|898.91|909.14|898.34|8
1650791150000|2022-04-24 09:05:50|908.93|898.13|909.05|898.25|909.16|898.36|908.93|898.13|5
1650791170000|2022-04-24 09:06:10|908.92|898.12|908.92|898.12|908.92|898.12|908.92|898.12|1
1650791180000|2022-04-24 09:06:20|908.74|897.94|908.54|897.74|908.74|897.94|908.54|897.74|2
1650791190000|2022-04-24 09:06:30|908.58|897.78|908.58|897.78|908.58|897.78|908.58|897.78|1
1650791200000|2022-04-24 09:06:40|908.51|897.71|908.17|897.37|908.51|897.71|908.17|897.37|3
1650791210000|2022-04-24 09:06:50|908.36|897.56|909.1|898.3|909.1|898.3|908.36|897.56|5
1650791220000|2022-04-24 09:07:00|909.11|898.31|909.2|898.4|909.2|898.4|909.11|898.31|2
1650791230000|2022-04-24 09:07:10|909.1|898.3|909.05|898.25|909.1|898.3|909.05|898.25|2
1650791240000|2022-04-24 09:07:20|909.09|898.29|908.93|898.13|909.13|898.33|908.93|898.13|3
1650791250000|2022-04-24 09:07:30|908.87|898.07|908.87|898.07|908.94|898.14|908.87|898.07|4
1650791280000|2022-04-24 09:08:00|908.8|898|908.8|898|908.8|898|908.8|898|1
1650791300000|2022-04-24 09:08:20|908.79|897.99|908.79|897.99|908.79|897.99|908.79|897.99|1
1650791320000|2022-04-24 09:08:40|908.92|898.12|909.19|898.39|909.29|898.49|908.92|898.12|7
1650791330000|2022-04-24 09:08:50|909.12|898.32|909.07|898.27|909.3|898.5|909.07|898.27|3
1650791340000|2022-04-24 09:09:00|909.3|898.5|909.05|898.25|909.3|898.5|909|898.2|10
1650791350000|2022-04-24 09:09:10|909.04|898.24|909.29|898.49|909.39|898.59|909.04|898.24|14
1650791360000|2022-04-24 09:09:20|909.27|898.47|909.29|898.49|909.29|898.49|909.27|898.47|14
1650791370000|2022-04-24 09:09:30|909.27|898.47|909.29|898.49|909.29|898.49|909.27|898.47|14
1650791380000|2022-04-24 09:09:40|909.27|898.47|909.51|898.71|909.51|898.71|909.27|898.47|11
1650791390000|2022-04-24 09:09:50|909.48|898.68|909.67|898.87|909.67|898.87|909.41|898.61|10
1650791400000|2022-04-24 09:10:00|909.81|899.01|909.82|899.02|909.82|899.02|909.81|899.01|2
1650791450000|2022-04-24 09:10:50|909.93|899.13|910.34|899.54|910.34|899.54|909.93|899.13|12
1650791460000|2022-04-24 09:11:00|910.3|899.5|910.67|899.87|910.67|899.87|910.23|899.43|15
1650791470000|2022-04-24 09:11:10|910.84|900.04|910.91|900.11|910.91|900.11|910.84|900.04|3
1650791480000|2022-04-24 09:11:20|911.02|900.22|911.21|900.41|911.21|900.41|911.02|900.22|5
1650791500000|2022-04-24 09:11:40|911.2|900.4|911.21|900.41|911.21|900.41|911.2|900.4|4
1650791510000|2022-04-24 09:11:50|911.2|900.4|910.98|900.18|911.21|900.41|910.98|900.18|5
1650791520000|2022-04-24 09:12:00|911.05|900.25|911.05|900.25|911.05|900.25|911.05|900.25|1
1650791530000|2022-04-24 09:12:10|910.98|900.18|910.98|900.18|910.98|900.18|910.98|900.18|1
1650791550000|2022-04-24 09:12:30|911.05|900.25|911.05|900.25|911.05|900.25|911.05|900.25|1
1650791570000|2022-04-24 09:12:50|911.15|900.35|911.36|900.56|911.36|900.56|911.15|900.35|2
1650791580000|2022-04-24 09:13:00|911.43|900.63|911.87|901.07|911.87|901.07|911.43|900.63|7
1650791590000|2022-04-24 09:13:10|912.03|901.23|912.03|901.23|912.11|901.31|912.03|901.23|3
1650791600000|2022-04-24 09:13:20|912.07|901.27|912.05|901.25|912.07|901.27|912.04|901.24|5
1650791610000|2022-04-24 09:13:30|912.04|901.24|911.07|900.27|912.05|901.25|911.06|900.26|13
1650791620000|2022-04-24 09:13:40|911.06|900.26|911.05|900.25|911.07|900.27|911.05|900.25|13
1650791640000|2022-04-24 09:14:00|910.92|900.12|910.52|899.72|910.92|900.12|910.46|899.66|6
1650791650000|2022-04-24 09:14:10|910.46|899.66|910.89|900.09|910.89|900.09|910.46|899.66|7
1650791660000|2022-04-24 09:14:20|910.99|900.19|910.78|899.98|910.99|900.19|910.78|899.98|3
1650791670000|2022-04-24 09:14:30|910.81|900.01|910.98|900.18|910.99|900.19|910.81|900.01|3
1650791690000|2022-04-24 09:14:50|911.05|900.25|911.68|900.88|911.68|900.88|911.05|900.25|9
1650791700000|2022-04-24 09:15:00|911.61|900.81|911.68|900.88|911.68|900.88|911.61|900.81|2
1650791710000|2022-04-24 09:15:10|911.72|900.92|911.75|900.95|911.75|900.95|911.72|900.92|2
1650791720000|2022-04-24 09:15:20|911.74|900.94|911.75|900.95|911.75|900.95|911.74|900.94|2
1650791730000|2022-04-24 09:15:30|911.79|900.99|911.79|900.99|911.8|901|911.79|900.99|13
1650791740000|2022-04-24 09:15:40|911.8|901|911.79|900.99|911.8|901|911.79|900.99|18
1650791750000|2022-04-24 09:15:50|911.8|901|911.79|900.99|911.8|901|911.79|900.99|18
1650791760000|2022-04-24 09:16:00|911.8|901|911.78|900.98|911.8|901|911.78|900.98|7
1650791770000|2022-04-24 09:16:10|911.79|900.99|911.79|900.99|911.79|900.99|911.78|900.98|3
1650791780000|2022-04-24 09:16:20|911.86|901.06|912.15|901.35|912.15|901.35|911.86|901.06|7
1650791790000|2022-04-24 09:16:30|912.14|901.34|912.11|901.31|912.15|901.35|912.11|901.31|14
1650791800000|2022-04-24 09:16:40|912.04|901.24|912.04|901.24|912.04|901.24|912.04|901.24|1
1650791820000|2022-04-24 09:17:00|912.07|901.27|912.07|901.27|912.07|901.27|912.07|901.27|1
1650791830000|2022-04-24 09:17:10|912.46|901.66|912.76|901.96|912.77|901.97|912.46|901.66|6
1650791840000|2022-04-24 09:17:20|912.77|901.97|912.76|901.96|912.77|901.97|912.76|901.96|10
1650791850000|2022-04-24 09:17:30|912.77|901.97|912.76|901.96|912.77|901.97|912.76|901.96|8
1650791860000|2022-04-24 09:17:40|912.77|901.97|912.76|901.96|912.77|901.97|912.76|901.96|4
1650791870000|2022-04-24 09:17:50|912.74|901.94|912.85|902.05|912.85|902.05|912.74|901.94|6
1650791880000|2022-04-24 09:18:00|912.95|902.15|912.91|902.11|912.96|902.16|912.91|902.11|6
1650791890000|2022-04-24 09:18:10|912.9|902.1|912.8|902|912.9|902.1|912.8|902|2
1650791900000|2022-04-24 09:18:20|912.89|902.09|912.9|902.1|912.9|902.1|912.89|902.09|2
1650791910000|2022-04-24 09:18:30|912.91|902.11|912.92|902.12|912.92|902.12|912.91|902.11|2
1650791920000|2022-04-24 09:18:40|912.91|902.11|912.91|902.11|912.91|902.11|912.91|902.11|1
1650791940000|2022-04-24 09:19:00|912.97|902.17|912.91|902.11|912.97|902.17|912.91|902.11|2
1650791950000|2022-04-24 09:19:10|912.99|902.19|913.6|902.8|913.6|902.8|912.99|902.19|3
1650791960000|2022-04-24 09:19:20|913.78|902.98|913.79|902.99|913.79|902.99|913.78|902.98|4
1650791970000|2022-04-24 09:19:30|913.78|902.98|913.74|902.94|913.79|902.99|913.74|902.94|12
1650791980000|2022-04-24 09:19:40|913.75|902.95|913.74|902.94|913.75|902.95|913.74|902.94|8
1650791990000|2022-04-24 09:19:50|913.75|902.95|913.63|902.83|913.75|902.95|913.62|902.82|9
1650792000000|2022-04-24 09:20:00|913.62|902.82|913.36|902.56|913.63|902.83|913.36|902.56|7
1650792010000|2022-04-24 09:20:10|913.35|902.55|913.63|902.83|913.63|902.83|913.33|902.53|5
1650792020000|2022-04-24 09:20:20|913.64|902.84|913.79|902.99|913.79|902.99|913.63|902.83|8
1650792030000|2022-04-24 09:20:30|913.8|903|913.8|903|913.8|903|913.79|902.99|3
1650792040000|2022-04-24 09:20:40|913.81|903.01|913.8|903|913.81|903.01|913.8|903|2
1650792050000|2022-04-24 09:20:50|913.84|903.04|913.96|903.16|913.96|903.16|913.84|903.04|7
1650792060000|2022-04-24 09:21:00|913.97|903.17|914.19|903.39|914.19|903.39|913.97|903.17|2
1650792070000|2022-04-24 09:21:10|914.43|903.63|914.43|903.63|914.43|903.63|914.19|903.39|3
1650792080000|2022-04-24 09:21:20|914.65|903.85|914.65|903.85|914.68|903.88|914.65|903.85|5
1650792100000|2022-04-24 09:21:40|914.67|903.87|914.67|903.87|914.68|903.88|914.5|903.7|7
1650792120000|2022-04-24 09:22:00|914.68|903.88|914.67|903.87|914.68|903.88|914.67|903.87|6
1650792130000|2022-04-24 09:22:10|914.68|903.88|914.68|903.88|914.68|903.88|914.68|903.88|1
1650792140000|2022-04-24 09:22:20|914.66|903.86|914.66|903.86|914.66|903.86|914.66|903.86|1
1650792150000|2022-04-24 09:22:30|914.65|903.85|914.84|904.04|914.85|904.05|914.65|903.85|9
1650792160000|2022-04-24 09:22:40|914.96|904.16|914.96|904.16|914.96|904.16|914.96|904.16|1
1650792170000|2022-04-24 09:22:50|915.3|904.5|915.31|904.51|915.31|904.51|915.3|904.5|2
1650792180000|2022-04-24 09:23:00|915.2|904.4|915.2|904.4|915.2|904.4|915.2|904.4|1
1650792200000|2022-04-24 09:23:20|914.99|904.19|914.11|903.31|914.99|904.19|914.02|903.22|6
1650792210000|2022-04-24 09:23:30|914.51|903.71|914.78|903.98|914.8|904|914.51|903.71|3
1650792220000|2022-04-24 09:23:40|914.79|903.99|914.78|903.98|914.79|903.99|914.78|903.98|2
1650792230000|2022-04-24 09:23:50|914.79|903.99|914.79|903.99|914.79|903.99|914.78|903.98|3
1650792240000|2022-04-24 09:24:00|914.86|904.06|914.86|904.06|914.87|904.07|914.86|904.06|11
1650792250000|2022-04-24 09:24:10|914.87|904.07|914.1|903.3|914.87|904.07|914.04|903.24|7
1650792280000|2022-04-24 09:24:40|913.92|903.12|914.41|903.61|914.42|903.62|913.92|903.12|15
1650792290000|2022-04-24 09:24:50|914.42|903.62|914.16|903.36|914.42|903.62|914.16|903.36|11
1650792300000|2022-04-24 09:25:00|914.17|903.37|914.26|903.46|914.26|903.46|914.16|903.36|7
1650792310000|2022-04-24 09:25:10|914.28|903.48|914.28|903.48|914.31|903.51|914.27|903.47|13
1650792320000|2022-04-24 09:25:20|914.27|903.47|914.28|903.48|914.28|903.48|914.27|903.47|18
1650792330000|2022-04-24 09:25:30|914.27|903.47|914.16|903.36|914.31|903.51|914.16|903.36|11
1650792340000|2022-04-24 09:25:40|914.17|903.37|914.16|903.36|914.17|903.37|914.16|903.36|2
1650792350000|2022-04-24 09:25:50|914.17|903.37|914.16|903.36|914.17|903.37|914.16|903.36|2
1650792360000|2022-04-24 09:26:00|914.03|903.23|914.03|903.23|914.03|903.23|914.03|903.23|1
1650792380000|2022-04-24 09:26:20|913.93|903.13|913.93|903.13|913.93|903.13|913.93|903.13|1
1650792390000|2022-04-24 09:26:30|913.9|903.1|913.14|902.34|913.91|903.11|913.14|902.34|7
1650792400000|2022-04-24 09:26:40|912.98|902.18|913.09|902.29|913.09|902.29|912.98|902.18|4
1650792410000|2022-04-24 09:26:50|912.98|902.18|912.98|902.18|912.98|902.18|912.98|902.18|1
1650792420000|2022-04-24 09:27:00|912.91|902.11|913.06|902.26|913.06|902.26|912.91|902.11|3
1650792430000|2022-04-24 09:27:10|913.32|902.52|913.45|902.65|913.45|902.65|913.32|902.52|4
1650792440000|2022-04-24 09:27:20|913.77|902.97|913.77|902.97|913.77|902.97|913.77|902.97|1
1650792450000|2022-04-24 09:27:30|913.95|903.15|914.01|903.21|914.02|903.22|913.95|903.15|7
1650792460000|2022-04-24 09:27:40|914.02|903.22|914.01|903.21|914.03|903.23|914.01|903.21|15
1650792470000|2022-04-24 09:27:50|914.02|903.22|914.51|903.71|914.51|903.71|914.01|903.21|16
1650792480000|2022-04-24 09:28:00|914.33|903.53|914.1|903.3|914.33|903.53|914.1|903.3|2
1650792500000|2022-04-24 09:28:20|914.09|903.29|914.1|903.3|914.1|903.3|914.09|903.29|14
1650792510000|2022-04-24 09:28:30|914.09|903.29|914.05|903.25|914.1|903.3|914.05|903.25|5
1650792520000|2022-04-24 09:28:40|913.78|902.98|913.78|902.98|913.82|903.02|913.78|902.98|5
1650792530000|2022-04-24 09:28:50|913.82|903.02|913.75|902.95|913.82|903.02|913.75|902.95|14
1650792540000|2022-04-24 09:29:00|913.76|902.96|913.81|903.01|913.82|903.02|913.63|902.83|16
1650792550000|2022-04-24 09:29:10|913.82|903.02|914.31|903.51|914.31|903.51|913.81|903.01|8
1650792560000|2022-04-24 09:29:20|914.64|903.84|914.68|903.88|914.68|903.88|914.64|903.84|2
1650792590000|2022-04-24 09:29:50|914.74|903.94|914.75|903.95|914.75|903.95|914.74|903.94|12
1650792600000|2022-04-24 09:30:00|914.74|903.94|914.74|903.94|914.75|903.95|914.74|903.94|15
1650792610000|2022-04-24 09:30:10|914.75|903.95|914.74|903.94|914.75|903.95|914.74|903.94|16
1650792620000|2022-04-24 09:30:20|914.75|903.95|914.74|903.94|914.75|903.95|914.74|903.94|16
1650792630000|2022-04-24 09:30:30|914.75|903.95|914.74|903.94|914.75|903.95|914.74|903.94|16
1650792640000|2022-04-24 09:30:40|914.75|903.95|914.05|903.25|914.75|903.95|914.04|903.24|16
1650792650000|2022-04-24 09:30:50|914.04|903.24|914.05|903.25|914.05|903.25|914.04|903.24|14
1650792660000|2022-04-24 09:31:00|914.08|903.28|914.02|903.22|914.08|903.28|913.93|903.13|7
1650792670000|2022-04-24 09:31:10|914.01|903.21|914|903.2|914.01|903.21|914|903.2|6
1650792690000|2022-04-24 09:31:30|914.04|903.24|914.04|903.24|914.04|903.24|914.04|903.24|1
1650792710000|2022-04-24 09:31:50|914.06|903.26|914.06|903.26|914.06|903.26|914.06|903.26|1
1650792720000|2022-04-24 09:32:00|914.13|903.33|914.4|903.6|914.4|903.6|914.13|903.33|2
1650792730000|2022-04-24 09:32:10|914.13|903.33|914.13|903.33|914.13|903.33|914.13|903.33|1
1650792740000|2022-04-24 09:32:20|914.4|903.6|914.4|903.6|914.4|903.6|914.4|903.6|1
1650792750000|2022-04-24 09:32:30|914.13|903.33|914.11|903.31|914.13|903.33|914.11|903.31|3
1650792780000|2022-04-24 09:33:00|914.05|903.25|914.05|903.25|914.05|903.25|914.05|903.25|1
1650792790000|2022-04-24 09:33:10|913.93|903.13|913.92|903.12|913.93|903.13|913.92|903.12|4
1650792800000|2022-04-24 09:33:20|913.93|903.13|913.92|903.12|913.93|903.13|913.92|903.12|18
1650792810000|2022-04-24 09:33:30|913.93|903.13|913.92|903.12|913.93|903.13|913.92|903.12|18
1650792820000|2022-04-24 09:33:40|913.93|903.13|913.91|903.11|913.93|903.13|913.91|903.11|6
1650792840000|2022-04-24 09:34:00|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1650792880000|2022-04-24 09:34:40|913.88|903.08|913.82|903.02|913.89|903.09|913.82|903.02|3
1650792900000|2022-04-24 09:35:00|913.83|903.03|913.82|903.02|913.83|903.03|913.82|903.02|12
1650792910000|2022-04-24 09:35:10|913.83|903.03|913.84|903.04|913.84|903.04|913.82|903.02|16
1650792960000|2022-04-24 09:36:00|913.83|903.03|913.83|903.03|913.83|903.03|913.83|903.03|1
1650793000000|2022-04-24 09:36:40|913.91|903.11|913.45|902.65|913.91|903.11|913.45|902.65|5
1650793010000|2022-04-24 09:36:50|913.34|902.54|913.08|902.28|913.34|902.54|913.08|902.28|2
1650793030000|2022-04-24 09:37:10|913.36|902.56|913.49|902.69|913.49|902.69|913.36|902.56|3
1650793040000|2022-04-24 09:37:20|913.69|902.89|913.69|902.89|913.69|902.89|913.69|902.89|1
1650793080000|2022-04-24 09:38:00|913.58|902.78|913.58|902.78|913.58|902.78|913.58|902.78|1
1650793120000|2022-04-24 09:38:40|913.85|903.05|913.52|902.72|913.85|903.05|913.51|902.71|13
1650793130000|2022-04-24 09:38:50|913.51|902.71|913.52|902.72|913.52|902.72|913.51|902.71|10
1650793140000|2022-04-24 09:39:00|913.55|902.75|913.55|902.75|913.55|902.75|913.55|902.75|1
1650793160000|2022-04-24 09:39:20|913.42|902.62|912.95|902.15|913.42|902.62|912.95|902.15|4
1650793170000|2022-04-24 09:39:30|912.91|902.11|912.91|902.11|912.91|902.11|912.91|902.11|1
1650793180000|2022-04-24 09:39:40|912.85|902.05|912.85|902.05|912.85|902.05|912.85|902.05|1
1650793200000|2022-04-24 09:40:00|912.86|902.06|912.86|902.06|912.86|902.06|912.86|902.06|1
1650793230000|2022-04-24 09:40:30|912.95|902.15|912.75|901.95|912.95|902.15|912.75|901.95|3
1650793240000|2022-04-24 09:40:40|912.66|901.86|912.66|901.86|912.66|901.86|912.66|901.86|1
1650793250000|2022-04-24 09:40:50|912.6|901.8|912.59|901.79|912.6|901.8|912.59|901.79|2
1650793280000|2022-04-24 09:41:20|912.58|901.78|911.92|901.12|912.58|901.78|911.92|901.12|4
1650793310000|2022-04-24 09:41:50|911.91|901.11|911.82|901.02|911.91|901.11|911.82|901.02|2
1650793320000|2022-04-24 09:42:00|911.75|900.95|911.75|900.95|911.75|900.95|911.75|900.95|1
1650793330000|2022-04-24 09:42:10|911.85|901.05|912.48|901.68|912.49|901.69|911.85|901.05|8
1650793340000|2022-04-24 09:42:20|912.49|901.69|912.48|901.68|912.49|901.69|912.48|901.68|2
1650793350000|2022-04-24 09:42:30|912.43|901.63|912.43|901.63|912.43|901.63|912.26|901.46|3
1650793360000|2022-04-24 09:42:40|912.44|901.64|912.43|901.63|912.44|901.64|912.43|901.63|6
1650793370000|2022-04-24 09:42:50|912.42|901.62|912.57|901.77|912.57|901.77|912.12|901.32|12
1650793380000|2022-04-24 09:43:00|912.71|901.91|912.71|901.91|912.71|901.91|912.71|901.91|1
1650793420000|2022-04-24 09:43:40|912.79|901.99|912.79|901.99|912.79|901.99|912.79|901.99|1
1650793470000|2022-04-24 09:44:30|912.97|902.17|914.21|903.41|914.22|903.42|912.97|902.17|18
1650793480000|2022-04-24 09:44:40|914.44|903.64|914.89|904.09|914.89|904.09|914.44|903.64|5
1650793490000|2022-04-24 09:44:50|914.75|903.95|914.06|903.26|914.76|903.96|914.06|903.26|13
1650793500000|2022-04-24 09:45:00|913.93|903.13|914.24|903.44|914.24|903.44|913.93|903.13|6
1650793510000|2022-04-24 09:45:10|914.23|903.43|914.84|904.04|914.85|904.05|914.23|903.43|13
1650793530000|2022-04-24 09:45:30|914.85|904.05|914.84|904.04|914.85|904.05|914.84|904.04|4
1650793540000|2022-04-24 09:45:40|914.85|904.05|914.84|904.04|914.85|904.05|914.84|904.04|4
1650793550000|2022-04-24 09:45:50|914.85|904.05|914.88|904.08|914.88|904.08|914.84|904.04|5
1650793560000|2022-04-24 09:46:00|914.84|904.04|914.84|904.04|914.85|904.05|914.84|904.04|3
1650793570000|2022-04-24 09:46:10|914.85|904.05|915.01|904.21|915.02|904.22|914.85|904.05|5
1650793580000|2022-04-24 09:46:20|915.22|904.42|915.69|904.89|915.69|904.89|915.22|904.42|3
1650793610000|2022-04-24 09:46:50|915.46|904.66|913.92|903.12|915.46|904.66|913.92|903.12|11
1650793620000|2022-04-24 09:47:00|913.98|903.18|914.3|903.5|914.3|903.5|913.98|903.18|3
1650793630000|2022-04-24 09:47:10|914.5|903.7|914.92|904.12|914.92|904.12|914.5|903.7|3
1650793640000|2022-04-24 09:47:20|914.95|904.15|914.95|904.15|914.95|904.15|914.95|904.15|1
1650793650000|2022-04-24 09:47:30|915.15|904.35|915.6|904.8|915.6|904.8|915.15|904.35|5
1650793660000|2022-04-24 09:47:40|915.59|904.79|915.9|905.1|915.9|905.1|915.59|904.79|7
1650793670000|2022-04-24 09:47:50|915.89|905.09|915.42|904.62|915.89|905.09|915.39|904.59|7
1650793680000|2022-04-24 09:48:00|915.39|904.59|915.05|904.25|915.42|904.62|915.05|904.25|16
1650793690000|2022-04-24 09:48:10|915.06|904.26|915.12|904.32|915.12|904.32|915.05|904.25|15
1650793700000|2022-04-24 09:48:20|915.1|904.3|915.12|904.32|915.12|904.32|915.1|904.3|17
1650793710000|2022-04-24 09:48:30|915.1|904.3|915.19|904.39|915.67|904.87|915.1|904.3|15
1650793720000|2022-04-24 09:48:40|915.2|904.4|914.89|904.09|915.2|904.4|914.89|904.09|12
1650793730000|2022-04-24 09:48:50|914.9|904.1|914.91|904.11|914.91|904.11|914.89|904.09|12
1650793740000|2022-04-24 09:49:00|914.92|904.12|914.92|904.12|914.92|904.12|914.92|904.12|1
1650793750000|2022-04-24 09:49:10|915.08|904.28|915.28|904.48|915.28|904.48|915.08|904.28|2
1650793760000|2022-04-24 09:49:20|915.08|904.28|915.76|904.96|915.76|904.96|915.08|904.28|17
1650793770000|2022-04-24 09:49:30|915.75|904.95|915.76|904.96|915.76|904.96|915.75|904.95|16
1650793780000|2022-04-24 09:49:40|915.75|904.95|915.68|904.88|915.76|904.96|915.68|904.88|17
1650793790000|2022-04-24 09:49:50|915.69|904.89|915.31|904.51|915.69|904.89|915.3|904.5|7
1650793800000|2022-04-24 09:50:00|915.3|904.5|915.25|904.45|915.31|904.51|915.25|904.45|7
1650793810000|2022-04-24 09:50:10|915.24|904.44|915.69|904.89|915.69|904.89|915.24|904.44|16
1650793840000|2022-04-24 09:50:40|915.8|905|915.8|905|915.8|905|915.79|904.99|3
1650793850000|2022-04-24 09:50:50|915.79|904.99|915.8|905|915.8|905|915.79|904.99|10
1650793860000|2022-04-24 09:51:00|915.79|904.99|915.8|905|915.8|905|915.79|904.99|4
1650793870000|2022-04-24 09:51:10|915.79|904.99|915.8|905|915.8|905|915.79|904.99|18
1650793910000|2022-04-24 09:51:50|915.79|904.99|915.79|904.99|915.79|904.99|915.79|904.99|1
1650793920000|2022-04-24 09:52:00|915.83|905.03|915.83|905.03|915.83|905.03|915.82|905.02|9
1650793930000|2022-04-24 09:52:10|915.82|905.02|915.83|905.03|915.83|905.03|915.82|905.02|8
1650793940000|2022-04-24 09:52:20|915.87|905.07|915.87|905.07|915.87|905.07|915.86|905.06|7
1650793950000|2022-04-24 09:52:30|915.86|905.06|915.78|904.98|915.87|905.07|915.78|904.98|10
1650793960000|2022-04-24 09:52:40|915.79|904.99|915.87|905.07|915.87|905.07|915.79|904.99|2
1650793980000|2022-04-24 09:53:00|915.8|905|915.85|905.05|915.85|905.05|915.8|905|3
1650793990000|2022-04-24 09:53:10|915.84|905.04|915.89|905.09|915.89|905.09|915.84|905.04|6
1650794000000|2022-04-24 09:53:20|915.88|905.08|915.88|905.08|915.89|905.09|915.88|905.08|7
1650794020000|2022-04-24 09:53:40|915.84|905.04|915.84|905.04|915.84|905.04|915.84|905.04|1
1650794040000|2022-04-24 09:54:00|915.76|904.96|915.76|904.96|915.76|904.96|915.76|904.96|1
1650794060000|2022-04-24 09:54:20|915.8|905|915.79|904.99|915.8|905|915.79|904.99|2
1650794070000|2022-04-24 09:54:30|915.78|904.98|915.81|905.01|915.81|905.01|915.78|904.98|3
1650794100000|2022-04-24 09:55:00|915.83|905.03|915.83|905.03|915.83|905.03|915.83|905.03|1
1650794110000|2022-04-24 09:55:10|915.8|905|915.8|905|915.8|905|915.8|905|1
1650794120000|2022-04-24 09:55:20|915.81|905.01|915.81|905.01|915.81|905.01|915.81|905.01|1
1650794150000|2022-04-24 09:55:50|915.72|904.92|915.72|904.92|915.72|904.92|915.72|904.92|1
1650794180000|2022-04-24 09:56:20|915.71|904.91|915.71|904.91|915.72|904.92|915.71|904.91|5
1650794210000|2022-04-24 09:56:50|915.7|904.9|915.7|904.9|915.7|904.9|915.7|904.9|1
1650794260000|2022-04-24 09:57:40|915.67|904.87|915.67|904.87|915.67|904.87|915.67|904.87|1
1650794270000|2022-04-24 09:57:50|915.77|904.97|915.77|904.97|915.78|904.98|915.77|904.97|3
1650794280000|2022-04-24 09:58:00|915.84|905.04|915.85|905.05|915.85|905.05|915.84|905.04|4
1650794300000|2022-04-24 09:58:20|915.83|905.03|915.88|905.08|915.88|905.08|915.83|905.03|10
1650794310000|2022-04-24 09:58:30|915.85|905.05|915.88|905.08|915.88|905.08|915.85|905.05|2
1650794330000|2022-04-24 09:58:50|915.9|905.1|915.9|905.1|915.9|905.1|915.89|905.09|3
1650794340000|2022-04-24 09:59:00|915.89|905.09|915.92|905.12|915.96|905.16|915.89|905.09|7
1650794350000|2022-04-24 09:59:10|915.93|905.13|915.93|905.13|915.93|905.13|915.92|905.12|11
1650794360000|2022-04-24 09:59:20|915.92|905.12|915.88|905.08|915.93|905.13|915.88|905.08|9
1650794370000|2022-04-24 09:59:30|915.87|905.07|915.87|905.07|915.87|905.07|915.87|905.07|1
1650794380000|2022-04-24 09:59:40|915.89|905.09|915.89|905.09|915.89|905.09|915.89|905.09|1
1650794390000|2022-04-24 09:59:50|915.87|905.07|915.87|905.07|915.88|905.08|915.87|905.07|7
1650794400000|2022-04-24 10:00:00|915.88|905.08|915.42|904.62|915.88|905.08|915.42|904.62|9
1650794410000|2022-04-24 10:00:10|915.16|904.36|915.13|904.33|915.16|904.36|915.13|904.33|2
1650794420000|2022-04-24 10:00:20|915.17|904.37|914.96|904.16|915.17|904.37|914.96|904.16|3
1650794430000|2022-04-24 10:00:30|914.9|904.1|914.94|904.14|914.94|904.14|914.85|904.05|5
1650794440000|2022-04-24 10:00:40|914.95|904.15|914.97|904.17|915.31|904.51|914.94|904.14|11
1650794450000|2022-04-24 10:00:50|914.9|904.1|914.87|904.07|914.91|904.11|914.87|904.07|5
1650794460000|2022-04-24 10:01:00|914.79|903.99|914.25|903.45|914.79|903.99|914.25|903.45|4
1650794470000|2022-04-24 10:01:10|914.21|903.41|914.21|903.41|914.21|903.41|914.2|903.4|11
1650794480000|2022-04-24 10:01:20|914.2|903.4|914.05|903.25|914.21|903.41|914.05|903.25|5
1650794490000|2022-04-24 10:01:30|913.93|903.13|913.93|903.13|913.94|903.14|913.93|903.13|15
1650794500000|2022-04-24 10:01:40|913.94|903.14|913.97|903.17|913.98|903.18|913.92|903.12|18
1650794510000|2022-04-24 10:01:50|913.98|903.18|914.03|903.23|914.03|903.23|913.97|903.17|9
1650794530000|2022-04-24 10:02:10|914.04|903.24|914.9|904.1|914.9|904.1|914.04|903.24|7
1650794540000|2022-04-24 10:02:20|914.91|904.11|914.95|904.15|914.95|904.15|914.91|904.11|2
1650794550000|2022-04-24 10:02:30|914.91|904.11|914.92|904.12|914.92|904.12|914.91|904.11|2
1650794580000|2022-04-24 10:03:00|914.83|904.03|914.82|904.02|914.83|904.03|914.82|904.02|10
1650794590000|2022-04-24 10:03:10|914.83|904.03|914.82|904.02|914.83|904.03|914.82|904.02|16
1650794600000|2022-04-24 10:03:20|914.83|904.03|914.82|904.02|914.83|904.03|914.82|904.02|16
1650794610000|2022-04-24 10:03:30|914.83|904.03|914.82|904.02|914.83|904.03|914.82|904.02|12
1650794620000|2022-04-24 10:03:40|914.83|904.03|914.82|904.02|914.83|904.03|914.82|904.02|16
1650794630000|2022-04-24 10:03:50|914.83|904.03|914.82|904.02|914.83|904.03|914.82|904.02|14
1650794640000|2022-04-24 10:04:00|914.83|904.03|915.11|904.31|915.11|904.31|914.77|903.97|12
1650794650000|2022-04-24 10:04:10|915.21|904.41|915.58|904.78|915.58|904.78|915.21|904.41|2
1650794660000|2022-04-24 10:04:20|915.59|904.79|915.73|904.93|915.73|904.93|915.58|904.78|4
1650794670000|2022-04-24 10:04:30|915.74|904.94|915.73|904.93|915.74|904.94|915.73|904.93|2
1650794680000|2022-04-24 10:04:40|915.84|905.04|915.84|905.04|915.84|905.04|915.84|905.04|1
1650794690000|2022-04-24 10:04:50|915.99|905.19|916.74|905.94|916.85|906.05|915.99|905.19|17
1650794700000|2022-04-24 10:05:00|916.75|905.95|916.96|906.16|916.96|906.16|916.74|905.94|13
1650794710000|2022-04-24 10:05:10|916.95|906.15|917.5|906.7|917.5|906.7|916.83|906.03|12
1650794720000|2022-04-24 10:05:20|917.26|906.46|917.26|906.46|917.26|906.46|917.26|906.46|1
1650794730000|2022-04-24 10:05:30|917.15|906.35|916.93|906.13|917.38|906.58|916.92|906.12|17
1650794740000|2022-04-24 10:05:40|916.92|906.12|916.22|905.42|916.93|906.13|916.22|905.42|10
1650794750000|2022-04-24 10:05:50|916.19|905.39|915.97|905.17|916.19|905.39|915.96|905.16|4
1650794760000|2022-04-24 10:06:00|915.96|905.16|915.73|904.93|915.96|905.16|915.73|904.93|3
1650794770000|2022-04-24 10:06:10|915.89|905.09|915.91|905.11|915.91|905.11|915.89|905.09|10
1650794800000|2022-04-24 10:06:40|915.92|905.12|915.92|905.12|915.92|905.12|915.92|905.12|1
1650794860000|2022-04-24 10:07:40|915.93|905.13|915.92|905.12|915.93|905.13|915.92|905.12|14
1650794870000|2022-04-24 10:07:50|915.93|905.13|916.01|905.21|916.01|905.21|915.92|905.12|3
1650794890000|2022-04-24 10:08:10|915.96|905.16|915.96|905.16|915.96|905.16|915.96|905.16|1
1650794900000|2022-04-24 10:08:20|915.92|905.12|915.86|905.06|915.92|905.12|915.86|905.06|7
1650794910000|2022-04-24 10:08:30|915.85|905.05|915.85|905.05|915.85|905.05|915.85|905.05|1
1650794940000|2022-04-24 10:09:00|915.77|904.97|915.77|904.97|915.77|904.97|915.77|904.97|1
1650794990000|2022-04-24 10:09:50|915.71|904.91|915.71|904.91|915.71|904.91|915.71|904.91|1
1650795000000|2022-04-24 10:10:00|915.69|904.89|915.69|904.89|915.69|904.89|915.69|904.89|1
1650795010000|2022-04-24 10:10:10|915.67|904.87|915.65|904.85|915.78|904.98|915.65|904.85|11
1650795020000|2022-04-24 10:10:20|915.64|904.84|915.54|904.74|915.64|904.84|915.54|904.74|4
1650795060000|2022-04-24 10:11:00|915.4|904.6|915.04|904.24|915.4|904.6|915.04|904.24|4
1650795100000|2022-04-24 10:11:40|914.84|904.04|914.84|904.04|914.84|904.04|914.84|904.04|1
1650795120000|2022-04-24 10:12:00|914.87|904.07|914.87|904.07|914.87|904.07|914.87|904.07|1
1650795130000|2022-04-24 10:12:10|914.75|903.95|914.66|903.86|914.75|903.95|914.66|903.86|3
1650795140000|2022-04-24 10:12:20|914.57|903.77|914.57|903.77|914.57|903.77|914.57|903.77|1
1650795150000|2022-04-24 10:12:30|914.61|903.81|914.62|903.82|914.62|903.82|914.61|903.81|2
1650795160000|2022-04-24 10:12:40|914.63|903.83|914.8|904|914.88|904.08|914.63|903.83|6
1650795170000|2022-04-24 10:12:50|914.94|904.14|914.94|904.14|914.94|904.14|914.94|904.14|1
1650795180000|2022-04-24 10:13:00|914.92|904.12|914.92|904.12|914.92|904.12|914.92|904.12|1
1650795190000|2022-04-24 10:13:10|914.8|904|914.8|904|914.8|904|914.8|904|1
1650795210000|2022-04-24 10:13:30|914.75|903.95|914.75|903.95|914.75|903.95|914.75|903.95|1
1650795240000|2022-04-24 10:14:00|914.76|903.96|914.76|903.96|914.76|903.96|914.76|903.96|1
1650795250000|2022-04-24 10:14:10|914.93|904.13|914.77|903.97|914.93|904.13|914.77|903.97|3
1650795300000|2022-04-24 10:15:00|914.67|903.87|913.93|903.13|914.77|903.97|913.93|903.13|12
1650795310000|2022-04-24 10:15:10|913.94|903.14|913.92|903.12|913.94|903.14|913.92|903.12|3
1650795320000|2022-04-24 10:15:20|913.93|903.13|913.91|903.11|913.93|903.13|913.91|903.11|10
1650795360000|2022-04-24 10:16:00|913.85|903.05|913.06|902.26|913.85|903.05|913.06|902.26|10
1650795370000|2022-04-24 10:16:10|913.07|902.27|912.84|902.04|913.07|902.27|912.84|902.04|5
1650795390000|2022-04-24 10:16:30|912.85|902.05|912.77|901.97|912.85|902.05|912.77|901.97|3
1650795400000|2022-04-24 10:16:40|912.76|901.96|912.76|901.96|912.76|901.96|912.76|901.96|1
1650795420000|2022-04-24 10:17:00|912.72|901.92|912.72|901.92|912.72|901.92|912.72|901.92|1
1650795440000|2022-04-24 10:17:20|912.69|901.89|912.69|901.89|912.69|901.89|912.69|901.89|1
1650795480000|2022-04-24 10:18:00|912.72|901.92|912.72|901.92|912.72|901.92|912.72|901.92|1
1650795490000|2022-04-24 10:18:10|912.82|902.02|912.78|901.98|912.82|902.02|912.78|901.98|2
1650795500000|2022-04-24 10:18:20|912.75|901.95|912.75|901.95|912.75|901.95|912.75|901.95|1
1650795520000|2022-04-24 10:18:40|912.58|901.78|912.58|901.78|912.58|901.78|912.58|901.78|1
1650795530000|2022-04-24 10:18:50|912.62|901.82|912.62|901.82|912.62|901.82|912.62|901.82|1
1650795540000|2022-04-24 10:19:00|912.58|901.78|912.59|901.79|912.59|901.79|912.58|901.78|2
1650795560000|2022-04-24 10:19:20|912.57|901.77|911.87|901.07|912.57|901.77|911.37|900.57|11
1650795570000|2022-04-24 10:19:30|911.88|901.08|912.3|901.5|912.3|901.5|911.87|901.07|18
1650795580000|2022-04-24 10:19:40|912.26|901.46|912.26|901.46|912.26|901.46|912.26|901.46|1
1650795590000|2022-04-24 10:19:50|912.3|901.5|912.3|901.5|912.3|901.5|912.3|901.5|1
1650795600000|2022-04-24 10:20:00|912.34|901.54|912.69|901.89|912.69|901.89|912.34|901.54|5
1650795610000|2022-04-24 10:20:10|912.88|902.08|913.27|902.47|913.38|902.58|912.88|902.08|7
1650795630000|2022-04-24 10:20:30|913.49|902.69|913.85|903.05|913.86|903.06|913.49|902.69|14
1650795640000|2022-04-24 10:20:40|913.86|903.06|913.85|903.05|913.86|903.06|913.85|903.05|18
1650795650000|2022-04-24 10:20:50|913.86|903.06|913.99|903.19|913.99|903.19|913.85|903.05|7
1650795660000|2022-04-24 10:21:00|913.96|903.16|913.37|902.57|913.96|903.16|913.37|902.57|10
1650795670000|2022-04-24 10:21:10|913.38|902.58|913.13|902.33|913.38|902.58|913.05|902.25|11
1650795680000|2022-04-24 10:21:20|913.26|902.46|913.26|902.46|913.26|902.46|913.26|902.46|1
1650795690000|2022-04-24 10:21:30|913.39|902.59|913.99|903.19|913.99|903.19|913.39|902.59|5
1650795720000|2022-04-24 10:22:00|913.9|903.1|913.83|903.03|913.9|903.1|913.76|902.96|9
1650795730000|2022-04-24 10:22:10|913.82|903.02|913.89|903.09|913.89|903.09|913.82|903.02|8
1650795740000|2022-04-24 10:22:20|913.83|903.03|913.84|903.04|913.84|903.04|913.83|903.03|2
1650795750000|2022-04-24 10:22:30|913.88|903.08|913.89|903.09|913.89|903.09|913.84|903.04|4
1650795760000|2022-04-24 10:22:40|913.83|903.03|913.08|902.28|913.83|903.03|913.08|902.28|9
1650795770000|2022-04-24 10:22:50|913.04|902.24|913.13|902.33|913.13|902.33|913.04|902.24|14
1650795780000|2022-04-24 10:23:00|913.16|902.36|913.16|902.36|913.16|902.36|913.16|902.36|1
1650795790000|2022-04-24 10:23:10|913.13|902.33|913.04|902.24|913.13|902.33|913.04|902.24|8
1650795800000|2022-04-24 10:23:20|913.03|902.23|913.03|902.23|913.03|902.23|913.03|902.23|1
1650795810000|2022-04-24 10:23:30|912.93|902.13|912.97|902.17|912.97|902.17|912.79|901.99|3
1650795820000|2022-04-24 10:23:40|912.91|902.11|912.83|902.03|912.91|902.11|912.32|901.52|12
1650795830000|2022-04-24 10:23:50|912.68|901.88|912.68|901.88|912.68|901.88|912.68|901.88|1
1650795840000|2022-04-24 10:24:00|912.73|901.93|912.87|902.07|912.89|902.09|912.33|901.53|10
1650795850000|2022-04-24 10:24:10|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1650795860000|2022-04-24 10:24:20|912.98|902.18|912.98|902.18|912.98|902.18|912.98|902.18|1
1650795880000|2022-04-24 10:24:40|912.97|902.17|913.02|902.22|913.02|902.22|912.97|902.17|4
1650795900000|2022-04-24 10:25:00|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1650795910000|2022-04-24 10:25:10|912.91|902.11|912.91|902.11|912.91|902.11|912.91|902.11|1
1650795920000|2022-04-24 10:25:20|912.99|902.19|913.15|902.35|913.15|902.35|912.99|902.19|2
1650795940000|2022-04-24 10:25:40|912.99|902.19|913.79|902.99|913.79|902.99|912.99|902.19|8
1650795950000|2022-04-24 10:25:50|913.55|902.75|913.09|902.29|913.65|902.85|913.09|902.29|10
1650795960000|2022-04-24 10:26:00|913.06|902.26|913.06|902.26|913.07|902.27|913.06|902.26|11
1650795970000|2022-04-24 10:26:10|913.07|902.27|913.02|902.22|913.07|902.27|913.02|902.22|17
1650795980000|2022-04-24 10:26:20|913.01|902.21|913.02|902.22|913.02|902.22|913.01|902.21|4
1650795990000|2022-04-24 10:26:30|913.01|902.21|913.02|902.22|913.02|902.22|913.01|902.21|6
1650796010000|2022-04-24 10:26:50|913.01|902.21|913.02|902.22|913.02|902.22|913.01|902.21|8
1650796020000|2022-04-24 10:27:00|913.01|902.21|912.91|902.11|913.02|902.22|912.91|902.11|3
1650796030000|2022-04-24 10:27:10|912.93|902.13|912.9|902.1|912.93|902.13|912.9|902.1|2
1650796040000|2022-04-24 10:27:20|912.89|902.09|912.89|902.09|912.89|902.09|912.89|902.09|1
1650796050000|2022-04-24 10:27:30|912.7|901.9|912.89|902.09|912.89|902.09|912.69|901.89|4
1650796060000|2022-04-24 10:27:40|912.83|902.03|912.83|902.03|912.83|902.03|912.67|901.87|3
1650796070000|2022-04-24 10:27:50|912.87|902.07|912.87|902.07|912.87|902.07|912.87|902.07|1
1650796080000|2022-04-24 10:28:00|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1650796100000|2022-04-24 10:28:20|912.85|902.05|912.29|901.49|912.85|902.05|912.29|901.49|4
1650796110000|2022-04-24 10:28:30|912.26|901.46|912.26|901.46|912.26|901.46|912.26|901.46|1
1650796120000|2022-04-24 10:28:40|912.13|901.33|912.03|901.23|912.13|901.33|912.03|901.23|10
1650796130000|2022-04-24 10:28:50|912.02|901.22|912.12|901.32|912.12|901.32|912.02|901.22|12
1650796140000|2022-04-24 10:29:00|912.11|901.31|912.19|901.39|912.19|901.39|912.11|901.31|7
1650796150000|2022-04-24 10:29:10|912.27|901.47|912.31|901.51|912.31|901.51|912.27|901.47|2
1650796160000|2022-04-24 10:29:20|912.4|901.6|912.31|901.51|912.4|901.6|912.31|901.51|2
1650796170000|2022-04-24 10:29:30|912.34|901.54|912.47|901.67|912.53|901.73|912.34|901.54|4
1650796180000|2022-04-24 10:29:40|912.49|901.69|912.19|901.39|912.49|901.69|912.19|901.39|2
1650796190000|2022-04-24 10:29:50|912.32|901.52|912.43|901.63|912.43|901.63|912.32|901.52|3
1650796200000|2022-04-24 10:30:00|912.41|901.61|912.89|902.09|912.89|902.09|912.41|901.61|5
1650796250000|2022-04-24 10:30:50|913|902.2|913|902.2|913|902.2|913|902.2|1
1650796260000|2022-04-24 10:31:00|912.91|902.11|912.91|902.11|912.91|902.11|912.91|902.11|1
1650796270000|2022-04-24 10:31:10|912.92|902.12|912.92|902.12|912.92|902.12|912.91|902.11|3
1650796280000|2022-04-24 10:31:20|912.91|902.11|912.92|902.12|912.92|902.12|912.91|902.11|12
1650796290000|2022-04-24 10:31:30|912.91|902.11|912.92|902.12|912.92|902.12|912.91|902.11|4
1650796300000|2022-04-24 10:31:40|912.91|902.11|912.92|902.12|912.92|902.12|912.91|902.11|8
1650796310000|2022-04-24 10:31:50|912.91|902.11|912.26|901.46|912.92|902.12|912.25|901.45|10
1650796320000|2022-04-24 10:32:00|912.25|901.45|911.93|901.13|912.26|901.46|911.93|901.13|20
1650796330000|2022-04-24 10:32:10|911.94|901.14|912.21|901.41|912.21|901.41|911.93|901.13|4
1650796340000|2022-04-24 10:32:20|912.2|901.4|912.21|901.41|912.21|901.41|912.2|901.4|4
1650796360000|2022-04-24 10:32:40|912.33|901.53|912.32|901.52|912.33|901.53|912.32|901.52|2
1650796370000|2022-04-24 10:32:50|912.33|901.53|912.33|901.53|912.33|901.53|912.32|901.52|3
1650796380000|2022-04-24 10:33:00|912.32|901.52|912.33|901.53|912.33|901.53|912.32|901.52|2
1650796420000|2022-04-24 10:33:40|912.32|901.52|912.33|901.53|912.33|901.53|911.97|901.17|6
1650796450000|2022-04-24 10:34:10|912.32|901.52|912.29|901.49|912.33|901.53|912.28|901.48|5
1650796460000|2022-04-24 10:34:20|912.25|901.45|912.25|901.45|912.25|901.45|912.25|901.45|1
1650796470000|2022-04-24 10:34:30|912.24|901.44|912.31|901.51|912.31|901.51|912.24|901.44|3
1650796480000|2022-04-24 10:34:40|912.42|901.62|912.42|901.62|912.42|901.62|912.42|901.62|1
1650796490000|2022-04-24 10:34:50|912.44|901.64|912.87|902.07|912.87|902.07|912.44|901.64|3
1650796510000|2022-04-24 10:35:10|913.07|902.27|913.07|902.27|913.07|902.27|913.07|902.27|1
1650796520000|2022-04-24 10:35:20|912.98|902.18|912.98|902.18|912.98|902.18|912.98|902.18|1
1650796530000|2022-04-24 10:35:30|912.86|902.06|912.88|902.08|912.91|902.11|912.86|902.06|3
1650796540000|2022-04-24 10:35:40|912.99|902.19|912.98|902.18|912.99|902.19|912.98|902.18|2
1650796560000|2022-04-24 10:36:00|912.97|902.17|912.97|902.17|912.97|902.17|912.97|902.17|1
1650796570000|2022-04-24 10:36:10|912.98|902.18|912.98|902.18|912.98|902.18|912.98|902.18|1
1650796590000|2022-04-24 10:36:30|913.02|902.22|913.02|902.22|913.02|902.22|913.02|902.22|1
1650796600000|2022-04-24 10:36:40|912.94|902.14|912.86|902.06|912.94|902.14|912.86|902.06|2
1650796610000|2022-04-24 10:36:50|912.93|902.13|912.97|902.17|912.97|902.17|912.93|902.13|2
1650796640000|2022-04-24 10:37:20|912.86|902.06|912.36|901.56|912.86|902.06|912.36|901.56|4
1650796650000|2022-04-24 10:37:30|912.13|901.33|911.93|901.13|912.13|901.33|911.93|901.13|3
1650796660000|2022-04-24 10:37:40|911.91|901.11|911.91|901.11|911.91|901.11|911.91|901.11|1
1650796670000|2022-04-24 10:37:50|911.97|901.17|911.97|901.17|911.97|901.17|911.97|901.17|1
1650796690000|2022-04-24 10:38:10|911.98|901.18|911.98|901.18|911.98|901.18|911.97|901.17|3
1650796700000|2022-04-24 10:38:20|911.97|901.17|912.39|901.59|912.39|901.59|911.97|901.17|10
1650796710000|2022-04-24 10:38:30|912.51|901.71|912.51|901.71|912.52|901.72|912.51|901.71|7
1650796720000|2022-04-24 10:38:40|912.52|901.72|911.96|901.16|912.52|901.72|911.96|901.16|7
1650796740000|2022-04-24 10:39:00|911.97|901.17|911.97|901.17|911.98|901.18|911.97|901.17|9
1650796750000|2022-04-24 10:39:10|911.98|901.18|911.92|901.12|911.98|901.18|911.92|901.12|8
1650796770000|2022-04-24 10:39:30|911.97|901.17|911.96|901.16|912.03|901.23|911.96|901.16|3
1650796780000|2022-04-24 10:39:40|912.02|901.22|912.02|901.22|912.02|901.22|912.01|901.21|11
1650796790000|2022-04-24 10:39:50|912.01|901.21|912.02|901.22|912.02|901.22|912.01|901.21|18
1650796800000|2022-04-24 10:40:00|912.01|901.21|911.97|901.17|912.02|901.22|911.97|901.17|15
1650796810000|2022-04-24 10:40:10|911.98|901.18|911.97|901.17|911.98|901.18|911.97|901.17|12
1650796820000|2022-04-24 10:40:20|911.98|901.18|911.97|901.17|911.98|901.18|911.97|901.17|12
1650796830000|2022-04-24 10:40:30|911.98|901.18|911.97|901.17|911.98|901.18|911.97|901.17|2
1650796840000|2022-04-24 10:40:40|911.91|901.11|912.35|901.55|912.35|901.55|911.91|901.11|5
1650796850000|2022-04-24 10:40:50|912.33|901.53|912.35|901.55|912.35|901.55|912.33|901.53|16
1650796860000|2022-04-24 10:41:00|912.33|901.53|912.71|901.91|912.71|901.91|912.33|901.53|5
1650796870000|2022-04-24 10:41:10|912.81|902.01|912.81|902.01|912.82|902.02|912.81|902.01|3
1650796880000|2022-04-24 10:41:20|912.82|902.02|912.89|902.09|912.89|902.09|912.81|902.01|5
1650796890000|2022-04-24 10:41:30|912.86|902.06|913.52|902.72|913.52|902.72|912.86|902.06|5
1650796910000|2022-04-24 10:41:50|913.85|903.05|914.26|903.46|914.26|903.46|913.85|903.05|6
1650796920000|2022-04-24 10:42:00|914.44|903.64|914.09|903.29|914.48|903.68|914.08|903.28|15
1650796930000|2022-04-24 10:42:10|914.08|903.28|914|903.2|914.09|903.29|913.99|903.19|12
1650796940000|2022-04-24 10:42:20|913.99|903.19|914|903.2|914|903.2|913.99|903.19|10
1650796950000|2022-04-24 10:42:30|913.99|903.19|914|903.2|914|903.2|913.99|903.19|4
1650796960000|2022-04-24 10:42:40|913.98|903.18|913.94|903.14|913.98|903.18|913.94|903.14|14
1650796970000|2022-04-24 10:42:50|913.95|903.15|913.13|902.33|913.95|903.15|913.13|902.33|20
1650796980000|2022-04-24 10:43:00|913.19|902.39|912.97|902.17|913.19|902.39|912.96|902.16|17
1650796990000|2022-04-24 10:43:10|912.96|902.16|912.97|902.17|912.97|902.17|912.96|902.16|18
1650797000000|2022-04-24 10:43:20|912.96|902.16|912.97|902.17|913|902.2|912.96|902.16|16
1650797010000|2022-04-24 10:43:30|912.96|902.16|912.96|902.16|912.97|902.17|912.96|902.16|3
1650797040000|2022-04-24 10:44:00|912.92|902.12|912.92|902.12|912.92|902.12|912.92|902.12|1
1650797060000|2022-04-24 10:44:20|913.08|902.28|913.08|902.28|913.08|902.28|913.08|902.28|1
1650797070000|2022-04-24 10:44:30|913.07|902.27|913.07|902.27|913.07|902.27|913.07|902.27|1
1650797110000|2022-04-24 10:45:10|913.06|902.26|913.06|902.26|913.06|902.26|913.06|902.26|1
1650797120000|2022-04-24 10:45:20|913.02|902.22|913.14|902.34|913.14|902.34|913.02|902.22|4
1650797130000|2022-04-24 10:45:30|913.19|902.39|913.7|902.9|913.81|903.01|913.19|902.39|12
1650797140000|2022-04-24 10:45:40|913.52|902.72|913.7|902.9|913.7|902.9|913.52|902.72|2
1650797160000|2022-04-24 10:46:00|913.77|902.97|913.77|902.97|913.77|902.97|913.77|902.97|1
1650797180000|2022-04-24 10:46:20|913.6|902.8|913.77|902.97|913.77|902.97|913.6|902.8|2
1650797210000|2022-04-24 10:46:50|913.71|902.91|913.71|902.91|913.71|902.91|913.71|902.91|1
1650797230000|2022-04-24 10:47:10|913.77|902.97|913.77|902.97|913.77|902.97|913.77|902.97|1
1650797240000|2022-04-24 10:47:20|913.84|903.04|913.84|903.04|913.84|903.04|913.84|903.04|1
1650797250000|2022-04-24 10:47:30|913.77|902.97|913.82|903.02|913.82|903.02|913.75|902.95|3
1650797270000|2022-04-24 10:47:50|913.81|903.01|913.84|903.04|913.84|903.04|913.81|903.01|2
1650797280000|2022-04-24 10:48:00|913.76|902.96|913.56|902.76|913.76|902.96|913.56|902.76|2
1650797290000|2022-04-24 10:48:10|913.38|902.58|913.28|902.48|913.38|902.58|913.28|902.48|2
1650797310000|2022-04-24 10:48:30|913.36|902.56|913.36|902.56|913.36|902.56|913.36|902.56|1
1650797340000|2022-04-24 10:49:00|913.24|902.44|913.24|902.44|913.24|902.44|913.24|902.44|1
1650797350000|2022-04-24 10:49:10|913.33|902.53|913.33|902.53|913.33|902.53|913.33|902.53|1
1650797380000|2022-04-24 10:49:40|913.31|902.51|913.19|902.39|913.31|902.51|913.19|902.39|3
1650797390000|2022-04-24 10:49:50|913.02|902.22|912.32|901.52|913.02|902.22|912.28|901.48|10
1650797400000|2022-04-24 10:50:00|912.28|901.48|911.94|901.14|912.32|901.52|911.94|901.14|8
1650797410000|2022-04-24 10:50:10|911.95|901.15|912.12|901.32|912.12|901.32|911.95|901.15|8
1650797420000|2022-04-24 10:50:20|912.18|901.38|912.9|902.1|912.9|902.1|912.12|901.32|13
1650797440000|2022-04-24 10:50:40|912.92|902.12|912.92|902.12|912.92|902.12|912.92|902.12|1
1650797460000|2022-04-24 10:51:00|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1650797470000|2022-04-24 10:51:10|912.94|902.14|912.93|902.13|912.94|902.14|912.93|902.13|2
1650797480000|2022-04-24 10:51:20|912.94|902.14|912.93|902.13|912.94|902.14|912.93|902.13|14
1650797490000|2022-04-24 10:51:30|912.94|902.14|912.93|902.13|912.94|902.14|912.93|902.13|8
1650797500000|2022-04-24 10:51:40|912.94|902.14|912.93|902.13|912.94|902.14|912.93|902.13|8
1650797510000|2022-04-24 10:51:50|912.94|902.14|912.93|902.13|912.94|902.14|912.93|902.13|6
1650797520000|2022-04-24 10:52:00|912.94|902.14|912.89|902.09|912.94|902.14|912.89|902.09|7
1650797540000|2022-04-24 10:52:20|912.9|902.1|913.7|902.9|913.7|902.9|912.9|902.1|8
1650797550000|2022-04-24 10:52:30|913.69|902.89|913.7|902.9|913.7|902.9|913.69|902.89|18
1650797560000|2022-04-24 10:52:40|913.69|902.89|913.74|902.94|913.74|902.94|913.69|902.89|7
1650797570000|2022-04-24 10:52:50|913.73|902.93|913.73|902.93|913.73|902.93|913.55|902.75|4
1650797580000|2022-04-24 10:53:00|913.56|902.76|912.06|901.26|913.56|902.76|912.06|901.26|10
1650797590000|2022-04-24 10:53:10|912.05|901.25|911.8|901|912.06|901.26|911.79|900.99|6
1650797600000|2022-04-24 10:53:20|911.79|900.99|911.31|900.51|911.8|901|911.14|900.34|11
1650797610000|2022-04-24 10:53:30|911.34|900.54|911.15|900.35|911.34|900.54|911.15|900.35|4
1650797620000|2022-04-24 10:53:40|911.11|900.31|911.11|900.31|911.11|900.31|911.11|900.31|1
1650797640000|2022-04-24 10:54:00|911.08|900.28|911.08|900.28|911.09|900.29|911.08|900.28|13
1650797650000|2022-04-24 10:54:10|911.09|900.29|911.02|900.22|911.09|900.29|911.02|900.22|12
1650797660000|2022-04-24 10:54:20|910.97|900.17|910.97|900.17|910.97|900.17|910.97|900.17|1
1650797690000|2022-04-24 10:54:50|911.1|900.3|911.87|901.07|911.87|901.07|911.1|900.3|8
1650797700000|2022-04-24 10:55:00|911.89|901.09|912.67|901.87|912.67|901.87|911.89|901.09|9
1650797710000|2022-04-24 10:55:10|912.68|901.88|912.68|901.88|912.68|901.88|912.67|901.87|3
1650797730000|2022-04-24 10:55:30|912.67|901.87|912.89|902.09|912.89|902.09|912.67|901.87|2
1650797740000|2022-04-24 10:55:40|912.9|902.1|913.03|902.23|913.03|902.23|912.9|902.1|3
1650797750000|2022-04-24 10:55:50|913.04|902.24|913.81|903.01|913.82|903.02|913.03|902.23|9
1650797760000|2022-04-24 10:56:00|913.9|903.1|913.9|903.1|913.9|903.1|913.9|903.1|1
1650797770000|2022-04-24 10:56:10|913.91|903.11|913.91|903.11|913.92|903.12|913.91|903.11|15
1650797780000|2022-04-24 10:56:20|913.92|903.12|913.91|903.11|913.92|903.12|913.91|903.11|16
1650797790000|2022-04-24 10:56:30|913.92|903.12|913.9|903.1|913.92|903.12|913.9|903.1|18
1650797800000|2022-04-24 10:56:40|913.91|903.11|913.86|903.06|913.91|903.11|913.86|903.06|13
1650797820000|2022-04-24 10:57:00|913.81|903.01|913.81|903.01|913.82|903.02|913.81|903.01|7
1650797830000|2022-04-24 10:57:10|913.82|903.02|913.81|903.01|913.82|903.02|913.81|903.01|6
1650797840000|2022-04-24 10:57:20|913.82|903.02|913.81|903.01|913.82|903.02|913.81|903.01|16
1650797850000|2022-04-24 10:57:30|913.82|903.02|913.2|902.4|913.82|903.02|913.2|902.4|11
1650797860000|2022-04-24 10:57:40|913.05|902.25|913.1|902.3|913.11|902.31|913.05|902.25|3
1650797870000|2022-04-24 10:57:50|913.12|902.32|913.7|902.9|913.71|902.91|913.12|902.32|13
1650797880000|2022-04-24 10:58:00|913.71|902.91|913.82|903.02|913.83|903.03|913.7|902.9|15
1650797890000|2022-04-24 10:58:10|913.83|903.03|913.86|903.06|913.86|903.06|913.82|903.02|3
1650797900000|2022-04-24 10:58:20|913.88|903.08|913.86|903.06|913.88|903.08|913.86|903.06|2
1650797930000|2022-04-24 10:58:50|913.82|903.02|913.83|903.03|913.83|903.03|913.82|903.02|2
1650797940000|2022-04-24 10:59:00|913.82|903.02|913.86|903.06|913.86|903.06|913.82|903.02|2
1650797950000|2022-04-24 10:59:10|913.79|902.99|913.79|902.99|913.79|902.99|913.79|902.99|1
1650797960000|2022-04-24 10:59:20|913.75|902.95|913.8|903|913.8|903|913.75|902.95|6
1650797980000|2022-04-24 10:59:40|913.85|903.05|914.3|903.5|914.3|903.5|913.85|903.05|9
1650797990000|2022-04-24 10:59:50|914.25|903.45|914.13|903.33|914.25|903.45|914.1|903.3|9
1650798000000|2022-04-24 11:00:00|914.1|903.3|914.29|903.49|914.29|903.49|914.1|903.3|7
1650798010000|2022-04-24 11:00:10|914.33|903.53|914.29|903.49|914.33|903.53|914.29|903.49|2
1650798020000|2022-04-24 11:00:20|914.33|903.53|914.29|903.49|914.34|903.54|914.29|903.49|3
1650798030000|2022-04-24 11:00:30|913.95|903.15|913.9|903.1|913.95|903.15|913.9|903.1|3
1650798040000|2022-04-24 11:00:40|913.83|903.03|913.83|903.03|913.84|903.04|913.83|903.03|3
1650798050000|2022-04-24 11:00:50|913.84|903.04|913.85|903.05|913.86|903.06|913.83|903.03|7
1650798060000|2022-04-24 11:01:00|913.86|903.06|913.91|903.11|913.91|903.11|913.85|903.05|3
1650798070000|2022-04-24 11:01:10|913.85|903.05|913.85|903.05|913.86|903.06|913.85|903.05|3
1650798080000|2022-04-24 11:01:20|913.86|903.06|913.79|902.99|913.86|903.06|913.79|902.99|3
1650798090000|2022-04-24 11:01:30|913.84|903.04|913.83|903.03|913.84|903.04|913.83|903.03|2
1650798100000|2022-04-24 11:01:40|913.85|903.05|913.84|903.04|913.85|903.05|913.84|903.04|2
1650798120000|2022-04-24 11:02:00|913.8|903|913.74|902.94|913.8|903|913.74|902.94|2
1650798130000|2022-04-24 11:02:10|914.01|903.21|914.21|903.41|914.21|903.41|914.01|903.21|3
1650798140000|2022-04-24 11:02:20|914.12|903.32|914.05|903.25|914.12|903.32|914.05|903.25|2
1650798150000|2022-04-24 11:02:30|914.47|903.67|914.47|903.67|914.47|903.67|914.47|903.67|1
1650798170000|2022-04-24 11:02:50|914.56|903.76|914.56|903.76|914.56|903.76|914.56|903.76|1
1650798180000|2022-04-24 11:03:00|914.43|903.63|914.82|904.02|914.82|904.02|914.43|903.63|3
1650798190000|2022-04-24 11:03:10|914.98|904.18|915.42|904.62|915.42|904.62|914.98|904.18|2
1650798200000|2022-04-24 11:03:20|915.56|904.76|915.56|904.76|915.57|904.77|915.56|904.76|11
1650798210000|2022-04-24 11:03:30|915.57|904.77|915.43|904.63|915.64|904.84|915.43|904.63|15
1650798220000|2022-04-24 11:03:40|915.44|904.64|915.61|904.81|915.61|904.81|915.43|904.63|13
1650798230000|2022-04-24 11:03:50|915.78|904.98|915.78|904.98|915.78|904.98|915.78|904.98|1
1650798240000|2022-04-24 11:04:00|915.8|905|915.8|905|915.8|905|915.8|905|1
1650798250000|2022-04-24 11:04:10|915.75|904.95|915.78|904.98|915.78|904.98|915.75|904.95|2
1650798290000|2022-04-24 11:04:50|915.86|905.06|915.86|905.06|915.86|905.06|915.86|905.06|1
1650798310000|2022-04-24 11:05:10|915.83|905.03|915.83|905.03|915.83|905.03|915.83|905.03|1
1650798340000|2022-04-24 11:05:40|915.91|905.11|915.94|905.14|915.94|905.14|915.91|905.11|3
1650798360000|2022-04-24 11:06:00|915.81|905.01|915.81|905.01|915.81|905.01|915.81|905.01|1
1650798370000|2022-04-24 11:06:10|915.82|905.02|915.82|905.02|915.82|905.02|915.82|905.02|1
1650798400000|2022-04-24 11:06:40|915.85|905.05|915.85|905.05|915.85|905.05|915.85|905.05|1
1650798410000|2022-04-24 11:06:50|915.92|905.12|915.92|905.12|915.92|905.12|915.92|905.12|1
1650798420000|2022-04-24 11:07:00|915.9|905.1|915.9|905.1|915.9|905.1|915.9|905.1|1
1650798450000|2022-04-24 11:07:30|915.94|905.14|915.94|905.14|915.94|905.14|915.94|905.14|1
1650798460000|2022-04-24 11:07:40|916.01|905.21|916|905.2|916.01|905.21|916|905.2|2
1650798480000|2022-04-24 11:08:00|916.05|905.25|916.05|905.25|916.05|905.25|916.05|905.25|1
1650798490000|2022-04-24 11:08:10|916.04|905.24|916.04|905.24|916.04|905.24|916.04|905.24|1
1650798510000|2022-04-24 11:08:30|915.99|905.19|915.99|905.19|915.99|905.19|915.99|905.19|1
1650798540000|2022-04-24 11:09:00|916|905.2|916|905.2|916|905.2|916|905.2|1
1650798560000|2022-04-24 11:09:20|916.16|905.36|916.16|905.36|916.16|905.36|916.16|905.36|1
1650798580000|2022-04-24 11:09:40|916.17|905.37|916.51|905.71|916.51|905.71|916.17|905.37|3
1650798590000|2022-04-24 11:09:50|916.7|905.9|916.7|905.9|916.7|905.9|916.7|905.9|1
1650798600000|2022-04-24 11:10:00|916.63|905.83|916.63|905.83|916.63|905.83|916.63|905.83|1
1650798610000|2022-04-24 11:10:10|916.55|905.75|916.55|905.75|916.55|905.75|916.55|905.75|1
1650798650000|2022-04-24 11:10:50|916.7|905.9|916.7|905.9|916.7|905.9|916.7|905.9|1
1650798700000|2022-04-24 11:11:40|916.59|905.79|916.37|905.57|916.59|905.79|916.37|905.57|2
1650798710000|2022-04-24 11:11:50|916.43|905.63|916.25|905.45|916.43|905.63|916.09|905.29|5
1650798720000|2022-04-24 11:12:00|916.1|905.3|916.07|905.27|916.11|905.31|916.07|905.27|4
1650798730000|2022-04-24 11:12:10|916.14|905.34|916.13|905.33|916.14|905.34|916.13|905.33|2
1650798740000|2022-04-24 11:12:20|916.14|905.34|916.46|905.66|916.46|905.66|916.14|905.34|3
1650798750000|2022-04-24 11:12:30|916.63|905.83|916.63|905.83|916.63|905.83|916.63|905.83|1
1650798780000|2022-04-24 11:13:00|916.46|905.66|916.5|905.7|916.5|905.7|916.46|905.66|2
1650798820000|2022-04-24 11:13:40|916.54|905.74|915.97|905.17|916.54|905.74|915.97|905.17|3
1650798830000|2022-04-24 11:13:50|915.91|905.11|915.92|905.12|915.92|905.12|915.91|905.11|2
1650798840000|2022-04-24 11:14:00|915.85|905.05|914.51|903.71|915.85|905.05|914.51|903.71|12
1650798850000|2022-04-24 11:14:10|914.52|903.72|913.82|903.02|914.62|903.82|913.82|903.02|18
1650798860000|2022-04-24 11:14:20|913.67|902.87|913.04|902.24|913.67|902.87|913.04|902.24|3
1650798870000|2022-04-24 11:14:30|912.9|902.1|913.06|902.26|913.06|902.26|912.9|902.1|5
1650798880000|2022-04-24 11:14:40|913.17|902.37|913.32|902.52|913.32|902.52|913.17|902.37|2
1650798890000|2022-04-24 11:14:50|913.3|902.5|913|902.2|913.3|902.5|913|902.2|4
1650798900000|2022-04-24 11:15:00|912.89|902.09|912.89|902.09|912.89|902.09|912.89|902.09|1
1650798920000|2022-04-24 11:15:20|912.9|902.1|912.9|902.1|912.9|902.1|912.9|902.1|1
1650798960000|2022-04-24 11:16:00|912.89|902.09|912.89|902.09|912.89|902.09|912.89|902.09|1
1650798980000|2022-04-24 11:16:20|912.91|902.11|912.91|902.11|912.91|902.11|912.9|902.1|5
1650798990000|2022-04-24 11:16:30|912.9|902.1|912.89|902.09|912.91|902.11|912.89|902.09|7
1650799040000|2022-04-24 11:17:20|912.76|901.96|912.76|901.96|912.76|901.96|912.76|901.96|1
1650799060000|2022-04-24 11:17:40|912.77|901.97|912.77|901.97|912.77|901.97|912.76|901.96|3
1650799070000|2022-04-24 11:17:50|912.76|901.96|912.77|901.97|912.77|901.97|912.76|901.96|6
1650799080000|2022-04-24 11:18:00|912.76|901.96|912.76|901.96|912.77|901.97|912.76|901.96|7
1650799100000|2022-04-24 11:18:20|912.75|901.95|912.75|901.95|912.75|901.95|912.75|901.95|1
1650799110000|2022-04-24 11:18:30|912.46|901.66|912.46|901.66|912.46|901.66|912.46|901.66|1
1650799120000|2022-04-24 11:18:40|912.22|901.42|911.86|901.06|912.22|901.42|911.86|901.06|4
1650799130000|2022-04-24 11:18:50|911.82|901.02|911.76|900.96|911.82|901.02|911.76|900.96|2
1650799170000|2022-04-24 11:19:30|911.6|900.8|911.05|900.25|911.6|900.8|911.05|900.25|4
1650799180000|2022-04-24 11:19:40|911.04|900.24|910.91|900.11|911.05|900.25|910.91|900.11|12
1650799190000|2022-04-24 11:19:50|910.9|900.1|910.9|900.1|910.9|900.1|910.9|900.1|1
1650799200000|2022-04-24 11:20:00|910.89|900.09|910.89|900.09|910.89|900.09|910.89|900.09|1
1650799210000|2022-04-24 11:20:10|910.62|899.82|909.95|899.15|910.64|899.84|909.95|899.15|15
1650799220000|2022-04-24 11:20:20|909.96|899.16|910.75|899.95|910.75|899.95|909.8|899|7
1650799230000|2022-04-24 11:20:30|910.74|899.94|910.74|899.94|910.75|899.95|910.74|899.94|9
1650799240000|2022-04-24 11:20:40|910.75|899.95|910.07|899.27|910.89|900.09|910.07|899.27|7
1650799250000|2022-04-24 11:20:50|910.16|899.36|909.96|899.16|910.16|899.36|909.96|899.16|3
1650799260000|2022-04-24 11:21:00|909.87|899.07|909.87|899.07|909.87|899.07|909.87|899.07|1
1650799280000|2022-04-24 11:21:20|909.93|899.13|909.93|899.13|909.93|899.13|909.93|899.13|1
1650799290000|2022-04-24 11:21:30|909.88|899.08|909.86|899.06|909.88|899.08|909.79|898.99|5
1650799300000|2022-04-24 11:21:40|909.91|899.11|909.87|899.07|909.91|899.11|909.87|899.07|2
1650799310000|2022-04-24 11:21:50|909.8|899|909.28|898.48|909.8|899|909.27|898.47|11
1650799320000|2022-04-24 11:22:00|909.29|898.49|909.08|898.28|909.29|898.49|909.08|898.28|15
1650799360000|2022-04-24 11:22:40|909.18|898.38|909.18|898.38|909.18|898.38|909.17|898.37|5
1650799370000|2022-04-24 11:22:50|909.17|898.37|909.08|898.28|909.18|898.38|909.08|898.28|9
1650799400000|2022-04-24 11:23:20|909.06|898.26|909.06|898.26|909.06|898.26|909.06|898.26|1
1650799420000|2022-04-24 11:23:40|909.02|898.22|908.27|897.47|909.02|898.22|908.27|897.47|4
1650799430000|2022-04-24 11:23:50|908.28|897.48|908.89|898.09|908.89|898.09|908.27|897.47|5
1650799450000|2022-04-24 11:24:10|908.87|898.07|908.29|897.49|908.87|898.07|908.29|897.49|2
1650799460000|2022-04-24 11:24:20|908.15|897.35|907.34|896.54|908.15|897.35|907.34|896.54|13
1650799470000|2022-04-24 11:24:30|907.02|896.22|907.02|896.22|907.02|896.22|907.02|896.22|1
1650799480000|2022-04-24 11:24:40|906.99|896.19|906.15|895.35|906.99|896.19|906.15|895.35|17
1650799490000|2022-04-24 11:24:50|906.17|895.37|905.18|894.38|906.17|895.37|905.18|894.38|18
1650799500000|2022-04-24 11:25:00|905.15|894.35|904.9|894.1|905.15|894.35|904.9|894.1|9
1650799510000|2022-04-24 11:25:10|904.91|894.11|904.92|894.12|904.92|894.12|904.9|894.1|15
1650799520000|2022-04-24 11:25:20|904.91|894.11|904.9|894.1|904.91|894.11|904.9|894.1|6
1650799530000|2022-04-24 11:25:30|904.91|894.11|904.91|894.11|904.91|894.11|904.9|894.1|7
1650799550000|2022-04-24 11:25:50|904.92|894.12|905.31|894.51|905.9|895.1|904.92|894.12|13
1650799560000|2022-04-24 11:26:00|905.3|894.5|904.99|894.19|905.31|894.51|904.99|894.19|6
1650799570000|2022-04-24 11:26:10|905.17|894.37|905.75|894.95|905.75|894.95|905.17|894.37|6
1650799580000|2022-04-24 11:26:20|905.97|895.17|906.02|895.22|906.02|895.22|905.97|895.17|2
1650799590000|2022-04-24 11:26:30|905.92|895.12|905.92|895.12|905.92|895.12|905.91|895.11|7
1650799600000|2022-04-24 11:26:40|905.91|895.11|905.85|895.05|905.92|895.12|905.83|895.03|8
1650799620000|2022-04-24 11:27:00|905.56|894.76|904.99|894.19|905.56|894.76|904.99|894.19|14
1650799630000|2022-04-24 11:27:10|904.93|894.13|904.93|894.13|904.93|894.13|904.93|894.13|1
1650799640000|2022-04-24 11:27:20|904.96|894.16|904.96|894.16|904.96|894.16|904.96|894.16|1
1650799650000|2022-04-24 11:27:30|904.95|894.15|904.92|894.12|904.96|894.16|904.92|894.12|10
1650799660000|2022-04-24 11:27:40|904.93|894.13|904.4|893.6|904.93|894.13|904.4|893.6|10
1650799670000|2022-04-24 11:27:50|904.08|893.28|904.09|893.29|904.09|893.29|904.08|893.28|4
1650799680000|2022-04-24 11:28:00|904.08|893.28|904.08|893.28|904.09|893.29|904.08|893.28|15
1650799690000|2022-04-24 11:28:10|904.09|893.29|904.06|893.26|904.09|893.29|904.06|893.26|10
1650799700000|2022-04-24 11:28:20|904.1|893.3|904.1|893.3|904.1|893.3|904.07|893.27|7
1650799710000|2022-04-24 11:28:30|904.07|893.27|904.1|893.3|904.1|893.3|904.07|893.27|12
1650799720000|2022-04-24 11:28:40|904.07|893.27|903.98|893.18|904.1|893.3|903.97|893.17|16
1650799730000|2022-04-24 11:28:50|903.97|893.17|903.97|893.17|903.98|893.18|903.97|893.17|17
1650799740000|2022-04-24 11:29:00|903.98|893.18|902.92|892.12|903.98|893.18|902.92|892.12|15
1650799750000|2022-04-24 11:29:10|902.9|892.1|902.02|891.22|902.9|892.1|902.01|891.21|11
1650799760000|2022-04-24 11:29:20|902.01|891.21|902.73|891.93|902.73|891.93|902|891.2|8
1650799770000|2022-04-24 11:29:30|902.71|891.91|903.71|892.91|903.72|892.92|902.71|891.91|10
1650799780000|2022-04-24 11:29:40|903.72|892.92|903.78|892.98|903.78|892.98|903.71|892.91|10
1650799790000|2022-04-24 11:29:50|903.96|893.16|903.96|893.16|903.96|893.16|903.96|893.16|1
1650799800000|2022-04-24 11:30:00|903.99|893.19|904.73|893.93|904.73|893.93|903.99|893.19|8
1650799810000|2022-04-24 11:30:10|904.82|894.02|904.82|894.02|904.83|894.03|904.82|894.02|13
1650799820000|2022-04-24 11:30:20|904.83|894.03|904.88|894.08|904.89|894.09|904.82|894.02|16
1650799830000|2022-04-24 11:30:30|904.82|894.02|904.05|893.25|904.82|894.02|904.05|893.25|8
1650799840000|2022-04-24 11:30:40|904.04|893.24|903.92|893.12|904.05|893.25|903.92|893.12|10
1650799860000|2022-04-24 11:31:00|903.96|893.16|904.13|893.33|904.13|893.33|903.95|893.15|4
1650799870000|2022-04-24 11:31:10|904.27|893.47|904.78|893.98|904.78|893.98|904.25|893.45|7
1650799880000|2022-04-24 11:31:20|904.83|894.03|904.83|894.03|904.84|894.04|904.83|894.03|11
1650799890000|2022-04-24 11:31:30|904.84|894.04|904.83|894.03|904.84|894.04|904.83|894.03|14
1650799900000|2022-04-24 11:31:40|904.84|894.04|904.96|894.16|904.96|894.16|904.83|894.03|12
1650799910000|2022-04-24 11:31:50|904.95|894.15|904.92|894.12|904.95|894.15|904.92|894.12|8
1650799920000|2022-04-24 11:32:00|904.95|894.15|903.92|893.12|904.95|894.15|903.91|893.11|17
1650799930000|2022-04-24 11:32:10|903.91|893.11|903.9|893.1|903.92|893.12|903.89|893.09|9
1650799940000|2022-04-24 11:32:20|903.89|893.09|903.81|893.01|903.91|893.11|903.8|893|10
1650799950000|2022-04-24 11:32:30|903.8|893|903.8|893|903.81|893.01|903.8|893|3
1650799960000|2022-04-24 11:32:40|903.81|893.01|903.81|893.01|903.81|893.01|903.8|893|7
1650799970000|2022-04-24 11:32:50|903.8|893|903.01|892.21|903.81|893.01|903.01|892.21|18
1650799980000|2022-04-24 11:33:00|903.02|892.22|902.91|892.11|903.02|892.22|902.91|892.11|3
1650799990000|2022-04-24 11:33:10|902.9|892.1|903.09|892.29|903.09|892.29|902.9|892.1|4
1650800000000|2022-04-24 11:33:20|902.99|892.19|903.14|892.34|903.25|892.45|902.99|892.19|6
1650800010000|2022-04-24 11:33:30|903.25|892.45|903.79|892.99|903.79|892.99|903.02|892.22|8
1650800020000|2022-04-24 11:33:40|903.8|893|903.95|893.15|903.96|893.16|903.79|892.99|12
1650800030000|2022-04-24 11:33:50|903.96|893.16|904.87|894.07|904.87|894.07|903.95|893.15|23
1650800050000|2022-04-24 11:34:10|904.69|893.89|904.12|893.32|904.69|893.89|904.12|893.32|10
1650800060000|2022-04-24 11:34:20|903.93|893.13|903.9|893.1|903.93|893.13|903.89|893.09|11
1650800070000|2022-04-24 11:34:30|903.89|893.09|903.79|892.99|903.9|893.1|903.79|892.99|7
1650800110000|2022-04-24 11:35:10|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1650800120000|2022-04-24 11:35:20|903.91|893.11|903.91|893.11|903.91|893.11|903.91|893.11|1
1650800160000|2022-04-24 11:36:00|903.9|893.1|903.91|893.11|903.91|893.11|903.9|893.1|8
1650800170000|2022-04-24 11:36:10|903.9|893.1|903.91|893.11|903.91|893.11|903.9|893.1|6
1650800200000|2022-04-24 11:36:40|903.94|893.14|903.94|893.14|903.94|893.14|903.94|893.14|1
1650800210000|2022-04-24 11:36:50|903.98|893.18|903.98|893.18|903.98|893.18|903.98|893.18|1
1650800230000|2022-04-24 11:37:10|903.99|893.19|903.99|893.19|903.99|893.19|903.99|893.19|1
1650800260000|2022-04-24 11:37:40|903.92|893.12|903.92|893.12|903.92|893.12|903.92|893.12|1
1650800280000|2022-04-24 11:38:00|903.89|893.09|903.89|893.09|903.89|893.09|903.89|893.09|1
1650800300000|2022-04-24 11:38:20|903.9|893.1|903.9|893.1|903.9|893.1|903.9|893.1|1
1650800310000|2022-04-24 11:38:30|903.91|893.11|903.91|893.11|903.91|893.11|903.91|893.11|1
1650800320000|2022-04-24 11:38:40|903.89|893.09|903.91|893.11|903.91|893.11|903.89|893.09|4
1650800330000|2022-04-24 11:38:50|903.99|893.19|903.99|893.19|903.99|893.19|903.99|893.19|1
1650800340000|2022-04-24 11:39:00|903.94|893.14|903.94|893.14|903.94|893.14|903.94|893.14|1
1650800350000|2022-04-24 11:39:10|903.98|893.18|903.98|893.18|903.98|893.18|903.97|893.17|5
1650800360000|2022-04-24 11:39:20|904.12|893.32|904.75|893.95|904.75|893.95|904.12|893.32|3
1650800370000|2022-04-24 11:39:30|904.66|893.86|904.12|893.32|904.66|893.86|904.12|893.32|3
1650800380000|2022-04-24 11:39:40|903.96|893.16|903.96|893.16|903.96|893.16|903.96|893.16|1
1650800400000|2022-04-24 11:40:00|903.92|893.12|903.92|893.12|903.92|893.12|903.92|893.12|1
1650800420000|2022-04-24 11:40:20|903.91|893.11|903.91|893.11|903.91|893.11|903.91|893.11|1
1650800430000|2022-04-24 11:40:30|903.9|893.1|903.91|893.11|903.91|893.11|903.9|893.1|2
1650800440000|2022-04-24 11:40:40|903.9|893.1|903.91|893.11|903.92|893.12|903.9|893.1|6
1650800450000|2022-04-24 11:40:50|903.97|893.17|903.97|893.17|903.97|893.17|903.97|893.17|1
1650800460000|2022-04-24 11:41:00|903.96|893.16|903.97|893.17|903.97|893.17|903.96|893.16|2
1650800470000|2022-04-24 11:41:10|903.96|893.16|903.97|893.17|903.97|893.17|903.96|893.16|4
1650800490000|2022-04-24 11:41:30|903.96|893.16|903.96|893.16|903.96|893.16|903.87|893.07|3
1650800510000|2022-04-24 11:41:50|903.92|893.12|903.37|892.57|903.92|893.12|903.37|892.57|6
1650800520000|2022-04-24 11:42:00|903.58|892.78|903.89|893.09|903.89|893.09|903.58|892.78|5
1650800550000|2022-04-24 11:42:30|903.79|892.99|903.71|892.91|903.79|892.99|903.56|892.76|9
1650800560000|2022-04-24 11:42:40|903.7|892.9|903.64|892.84|903.71|892.91|903.64|892.84|3
1650800570000|2022-04-24 11:42:50|903.7|892.9|903.33|892.53|903.7|892.9|903.33|892.53|13
1650800580000|2022-04-24 11:43:00|903.34|892.54|903.17|892.37|903.34|892.54|903.17|892.37|7
1650800590000|2022-04-24 11:43:10|903.05|892.25|903.05|892.25|903.05|892.25|903.05|892.25|1
1650800600000|2022-04-24 11:43:20|903.04|892.24|903.04|892.24|903.05|892.25|903.04|892.24|13
1650800610000|2022-04-24 11:43:30|903.05|892.25|903.04|892.24|903.05|892.25|903.04|892.24|12
1650800620000|2022-04-24 11:43:40|903.03|892.23|903.03|892.23|903.03|892.23|903.03|892.23|1
1650800630000|2022-04-24 11:43:50|902.93|892.13|902.08|891.28|902.93|892.13|902.03|891.23|12
1650800640000|2022-04-24 11:44:00|902.07|891.27|902|891.2|902.08|891.28|902|891.2|3
1650800650000|2022-04-24 11:44:10|901.99|891.19|901.72|890.92|901.99|891.19|901.72|890.92|2
1650800660000|2022-04-24 11:44:20|901.73|890.93|901.9|891.1|901.9|891.1|901.54|890.74|19
1650800670000|2022-04-24 11:44:30|901.82|891.02|901.36|890.56|901.82|891.02|901.36|890.56|6
1650800680000|2022-04-24 11:44:40|901.45|890.65|901.36|890.56|901.45|890.65|901.36|890.56|2
1650800700000|2022-04-24 11:45:00|901.35|890.55|901.24|890.44|901.36|890.56|901.24|890.44|11
1650800710000|2022-04-24 11:45:10|901.25|890.45|901.16|890.36|901.25|890.45|901.16|890.36|17
1650800720000|2022-04-24 11:45:20|901.17|890.37|901.16|890.36|901.17|890.37|901.16|890.36|12
1650800730000|2022-04-24 11:45:30|901.17|890.37|901.16|890.36|901.17|890.37|901.16|890.36|18
1650800740000|2022-04-24 11:45:40|901.17|890.37|901.17|890.37|901.17|890.37|901.16|890.36|15
1650800750000|2022-04-24 11:45:50|901.16|890.36|901.16|890.36|901.17|890.37|901.16|890.36|17
1650800760000|2022-04-24 11:46:00|901.17|890.37|901.1|890.3|901.17|890.37|901.09|890.29|17
1650800770000|2022-04-24 11:46:10|901.09|890.29|901.38|890.58|901.38|890.58|901.09|890.29|15
1650800780000|2022-04-24 11:46:20|901.37|890.57|901.38|890.58|901.38|890.58|901.37|890.57|14
1650800790000|2022-04-24 11:46:30|901.37|890.57|902|891.2|902|891.2|901.37|890.57|7
1650800800000|2022-04-24 11:46:40|901.99|891.19|902.01|891.21|902.01|891.21|901.99|891.19|15
1650800810000|2022-04-24 11:46:50|902|891.2|902.08|891.28|902.08|891.28|902|891.2|7
1650800820000|2022-04-24 11:47:00|902.07|891.27|902.07|891.27|902.07|891.27|902.07|891.27|1
1650800830000|2022-04-24 11:47:10|902.08|891.28|902.08|891.28|902.08|891.28|902.08|891.28|1
1650800850000|2022-04-24 11:47:30|902.07|891.27|902.07|891.27|902.07|891.27|902.07|891.27|1
1650800870000|2022-04-24 11:47:50|902.08|891.28|902.07|891.27|902.08|891.28|902.07|891.27|10
1650800880000|2022-04-24 11:48:00|902.08|891.28|901.96|891.16|902.08|891.28|901.95|891.15|19
1650800890000|2022-04-24 11:48:10|901.95|891.15|901.96|891.16|901.96|891.16|901.95|891.15|2
1650800920000|2022-04-24 11:48:40|902|891.2|902|891.2|902|891.2|902|891.2|1
1650800930000|2022-04-24 11:48:50|901.99|891.19|901.86|891.06|902|891.2|901.86|891.06|4
1650800940000|2022-04-24 11:49:00|901.7|890.9|901.39|890.59|901.9|891.1|901.39|890.59|12
1650800950000|2022-04-24 11:49:10|901.4|890.6|901.39|890.59|901.4|890.6|901.39|890.59|18
1650800960000|2022-04-24 11:49:20|901.4|890.6|899.9|889.1|901.4|890.6|899.9|889.1|11
1650800970000|2022-04-24 11:49:30|899.91|889.11|899.18|888.38|899.91|889.11|899.18|888.38|16
1650800980000|2022-04-24 11:49:40|899.2|888.4|898.96|888.16|899.2|888.4|898.96|888.16|4
1650800990000|2022-04-24 11:49:50|898.84|888.04|897.67|886.87|898.84|888.04|897.67|886.87|14
1650801000000|2022-04-24 11:50:00|897.38|886.58|897.96|887.16|897.96|887.16|897.14|886.34|7
1650801010000|2022-04-24 11:50:10|898.04|887.24|899.67|888.87|899.67|888.87|898.04|887.24|18
1650801020000|2022-04-24 11:50:20|899.68|888.88|899.88|889.08|899.88|889.08|899.67|888.87|7
1650801030000|2022-04-24 11:50:30|899.9|889.1|899.95|889.15|899.95|889.15|899.89|889.09|4
1650801040000|2022-04-24 11:50:40|899.96|889.16|899.96|889.16|899.96|889.16|899.96|889.16|1
1650801050000|2022-04-24 11:50:50|899.97|889.17|899.96|889.16|899.97|889.17|899.96|889.16|18
1650801060000|2022-04-24 11:51:00|899.97|889.17|900.71|889.91|900.72|889.92|899.96|889.16|11
1650801070000|2022-04-24 11:51:10|900.72|889.92|900.57|889.77|900.76|889.96|900.37|889.57|7
1650801080000|2022-04-24 11:51:20|900.56|889.76|900.6|889.8|900.6|889.8|900.56|889.76|2
1650801090000|2022-04-24 11:51:30|900.62|889.82|900.88|890.08|900.88|890.08|900.62|889.82|11
1650801110000|2022-04-24 11:51:50|900.82|890.02|900.82|890.02|900.83|890.03|900.82|890.02|11
1650801120000|2022-04-24 11:52:00|900.83|890.03|900.75|889.95|900.83|890.03|900.72|889.92|17
1650801130000|2022-04-24 11:52:10|900.76|889.96|900.75|889.95|900.76|889.96|900.73|889.93|16
1650801140000|2022-04-24 11:52:20|900.73|889.93|900.75|889.95|900.76|889.96|900.73|889.93|14
1650801150000|2022-04-24 11:52:30|900.76|889.96|900.82|890.02|900.83|890.03|900.75|889.95|7
1650801160000|2022-04-24 11:52:40|900.83|890.03|900.85|890.05|900.85|890.05|900.82|890.02|17
1650801170000|2022-04-24 11:52:50|900.84|890.04|900.85|890.05|900.85|890.05|900.84|890.04|12
1650801180000|2022-04-24 11:53:00|900.89|890.09|900.94|890.14|900.94|890.14|900.89|890.09|3
1650801190000|2022-04-24 11:53:10|900.98|890.18|900.98|890.18|900.98|890.18|900.98|890.18|1
1650801220000|2022-04-24 11:53:40|900.93|890.13|900.93|890.13|900.93|890.13|900.93|890.13|1
1650801260000|2022-04-24 11:54:20|900.89|890.09|900.89|890.09|900.89|890.09|900.89|890.09|1
1650801270000|2022-04-24 11:54:30|900.94|890.14|900.93|890.13|900.94|890.14|900.93|890.13|10
1650801280000|2022-04-24 11:54:40|900.91|890.11|900.87|890.07|900.93|890.13|900.87|890.07|13
1650801290000|2022-04-24 11:54:50|900.86|890.06|900.87|890.07|900.89|890.09|900.86|890.06|18
1650801300000|2022-04-24 11:55:00|900.89|890.09|900.95|890.15|900.95|890.15|900.87|890.07|11
1650801310000|2022-04-24 11:55:10|901.03|890.23|901.82|891.02|901.82|891.02|901.03|890.23|5
1650801320000|2022-04-24 11:55:20|901.93|891.13|901.93|891.13|901.93|891.13|901.93|891.13|1
1650801330000|2022-04-24 11:55:30|901.89|891.09|901.89|891.09|901.89|891.09|901.89|891.09|1
1650801340000|2022-04-24 11:55:40|901.91|891.11|901.33|890.53|901.91|891.11|901.33|890.53|5
1650801360000|2022-04-24 11:56:00|901.05|890.25|901.04|890.24|901.05|890.25|901.04|890.24|10
1650801370000|2022-04-24 11:56:10|901.03|890.23|901.04|890.24|901.04|890.24|901.03|890.23|8
1650801380000|2022-04-24 11:56:20|901.09|890.29|901.09|890.29|901.09|890.29|901.09|890.29|1
1650801390000|2022-04-24 11:56:30|901.23|890.43|901.23|890.43|901.23|890.43|901.23|890.43|1
1650801410000|2022-04-24 11:56:50|901.21|890.41|901.21|890.41|901.21|890.41|901.21|890.41|1
1650801420000|2022-04-24 11:57:00|901.2|890.4|901.07|890.27|901.21|890.41|901.07|890.27|3
1650801440000|2022-04-24 11:57:20|901.05|890.25|901.09|890.29|901.09|890.29|901.05|890.25|2
1650801460000|2022-04-24 11:57:40|901.26|890.46|901.26|890.46|901.27|890.47|901.26|890.46|13
1650801470000|2022-04-24 11:57:50|901.27|890.47|901.3|890.5|901.31|890.51|901.26|890.46|20
1650801480000|2022-04-24 11:58:00|901.31|890.51|901.21|890.41|901.31|890.51|901.21|890.41|7
1650801490000|2022-04-24 11:58:10|901.26|890.46|901.26|890.46|901.26|890.46|901.25|890.45|5
1650801500000|2022-04-24 11:58:20|901.25|890.45|901.25|890.45|901.26|890.46|901.25|890.45|3
1650801510000|2022-04-24 11:58:30|900.99|890.19|901.07|890.27|901.07|890.27|900.99|890.19|2
1650801520000|2022-04-24 11:58:40|901.03|890.23|901.01|890.21|901.03|890.23|901.01|890.21|2
1650801540000|2022-04-24 11:59:00|901.02|890.22|901.02|890.22|901.02|890.22|901.02|890.22|1
1650801550000|2022-04-24 11:59:10|901.03|890.23|901.14|890.34|901.14|890.34|901.03|890.23|2
1650801560000|2022-04-24 11:59:20|901.2|890.4|901.2|890.4|901.2|890.4|901.17|890.37|5
1650801570000|2022-04-24 11:59:30|901.17|890.37|901.2|890.4|901.2|890.4|901.17|890.37|2
1650801580000|2022-04-24 11:59:40|901.17|890.37|901.04|890.24|901.2|890.4|901.04|890.24|5
1650801590000|2022-04-24 11:59:50|900.88|890.08|900.84|890.04|900.88|890.08|900.84|890.04|2
1650801600000|2022-04-24 12:00:00|900.75|889.95|900.75|889.95|900.75|889.95|900.75|889.95|1
1650801610000|2022-04-24 12:00:10|900.43|889.63|900.27|889.47|900.54|889.74|900.27|889.47|5
1650801620000|2022-04-24 12:00:20|899.92|889.12|899.76|888.96|899.92|889.12|899.76|888.96|3
1650801630000|2022-04-24 12:00:30|899.74|888.94|900.04|889.24|900.04|889.24|899.74|888.94|3
1650801650000|2022-04-24 12:00:50|899.91|889.11|899.75|888.95|899.91|889.11|899.75|888.95|3
1650801660000|2022-04-24 12:01:00|899.7|888.9|898.91|888.11|899.7|888.9|898.91|888.11|5
1650801670000|2022-04-24 12:01:10|898.71|887.91|898.06|887.26|898.71|887.91|898.06|887.26|5
1650801680000|2022-04-24 12:01:20|898.07|887.27|898.07|887.27|898.07|887.27|898.07|887.27|1
1650801690000|2022-04-24 12:01:30|898.19|887.39|898.74|887.94|898.74|887.94|898.19|887.39|3
1650801700000|2022-04-24 12:01:40|898.87|888.07|898.85|888.05|898.87|888.07|898.84|888.04|13
1650801710000|2022-04-24 12:01:50|898.87|888.07|898.8|888|898.87|888.07|898.8|888|15
1650801760000|2022-04-24 12:02:40|898.87|888.07|898.31|887.51|898.87|888.07|898.31|887.51|8
1650801770000|2022-04-24 12:02:50|898.06|887.26|898.06|887.26|898.06|887.26|898.05|887.25|15
1650801780000|2022-04-24 12:03:00|898.05|887.25|897.91|887.11|898.06|887.26|897.91|887.11|3
1650801800000|2022-04-24 12:03:20|897.83|887.03|897.3|886.5|897.83|887.03|897.29|886.49|18
1650801810000|2022-04-24 12:03:30|897.29|886.49|897.03|886.23|897.3|886.5|897.03|886.23|6
1650801820000|2022-04-24 12:03:40|896.96|886.16|896.83|886.03|896.96|886.16|896.83|886.03|4
1650801830000|2022-04-24 12:03:50|896.77|885.97|896.05|885.25|896.77|885.97|896.05|885.25|11
1650801840000|2022-04-24 12:04:00|896.04|885.24|896.04|885.24|896.04|885.24|896.04|885.24|1
1650801860000|2022-04-24 12:04:20|896.07|885.27|896.07|885.27|896.07|885.27|896.07|885.27|1
1650801880000|2022-04-24 12:04:40|896.1|885.3|896.1|885.3|896.1|885.3|896.1|885.3|1
1650801890000|2022-04-24 12:04:50|896.08|885.28|897.76|886.96|897.76|886.96|896.08|885.28|13
1650801900000|2022-04-24 12:05:00|897.88|887.08|897.89|887.09|897.89|887.09|897.88|887.08|2
1650801910000|2022-04-24 12:05:10|897.9|887.1|897.9|887.1|897.91|887.11|897.9|887.1|3
1650801920000|2022-04-24 12:05:20|898.05|887.25|898.73|887.93|898.74|887.94|898.05|887.25|10
1650801930000|2022-04-24 12:05:30|898.74|887.94|897.43|886.63|898.74|887.94|897.43|886.63|15
1650801960000|2022-04-24 12:06:00|896.93|886.13|896.87|886.07|896.93|886.13|896.39|885.59|11
1650801970000|2022-04-24 12:06:10|896.89|886.09|896.89|886.09|896.89|886.09|896.89|886.09|1
1650801980000|2022-04-24 12:06:20|896.98|886.18|897.17|886.37|897.17|886.37|896.94|886.14|5
1650801990000|2022-04-24 12:06:30|897.04|886.24|897.23|886.43|897.24|886.44|897.04|886.24|4
1650802000000|2022-04-24 12:06:40|897.21|886.41|897.21|886.41|897.21|886.41|897.21|886.41|1
1650802010000|2022-04-24 12:06:50|897.36|886.56|897.82|887.02|897.83|887.03|897.33|886.53|13
1650802020000|2022-04-24 12:07:00|897.83|887.03|897.92|887.12|897.92|887.12|897.82|887.02|7
1650802030000|2022-04-24 12:07:10|897.96|887.16|897.96|887.16|897.96|887.16|897.96|887.16|1
1650802040000|2022-04-24 12:07:20|898.12|887.32|898.56|887.76|898.62|887.82|898.12|887.32|6
1650802050000|2022-04-24 12:07:30|898.57|887.77|898.88|888.08|898.88|888.08|898.56|887.76|5
1650802060000|2022-04-24 12:07:40|898.89|888.09|898.9|888.1|898.9|888.1|898.89|888.09|2
1650802070000|2022-04-24 12:07:50|898.91|888.11|899.85|889.05|899.85|889.05|898.91|888.11|12
1650802080000|2022-04-24 12:08:00|899.9|889.1|900.11|889.31|900.11|889.31|899.9|889.1|3
1650802090000|2022-04-24 12:08:10|900.1|889.3|899.51|888.71|900.11|889.31|899.51|888.71|9
1650802100000|2022-04-24 12:08:20|899.27|888.47|899.28|888.48|899.28|888.48|899.27|888.47|4
1650802110000|2022-04-24 12:08:30|899.46|888.66|899.23|888.43|899.85|889.05|899.23|888.43|9
1650802120000|2022-04-24 12:08:40|899.41|888.61|899.92|889.12|899.92|889.12|899.41|888.61|5
1650802130000|2022-04-24 12:08:50|899.99|889.19|899.99|889.19|899.99|889.19|899.99|889.19|1
1650802150000|2022-04-24 12:09:10|900.01|889.21|900.01|889.21|900.01|889.21|900.01|889.21|1
1650802170000|2022-04-24 12:09:30|900.06|889.26|900.06|889.26|900.06|889.26|900.06|889.26|1
1650802200000|2022-04-24 12:10:00|900.02|889.22|900.06|889.26|900.06|889.26|900.02|889.22|2
1650802210000|2022-04-24 12:10:10|900.08|889.28|900.08|889.28|900.08|889.28|900.08|889.28|1
1650802220000|2022-04-24 12:10:20|900.06|889.26|900.07|889.27|900.07|889.27|900.06|889.26|2
1650802230000|2022-04-24 12:10:30|900.02|889.22|899.56|888.76|900.02|889.22|899.56|888.76|3
1650802240000|2022-04-24 12:10:40|899.52|888.72|899.07|888.27|899.52|888.72|899.07|888.27|4
1650802250000|2022-04-24 12:10:50|899.19|888.39|899.52|888.72|899.52|888.72|899.19|888.39|2
1650802260000|2022-04-24 12:11:00|899.53|888.73|899.9|889.1|899.9|889.1|899.46|888.66|7
1650802270000|2022-04-24 12:11:10|899.95|889.15|899.74|888.94|899.95|889.15|899.74|888.94|2
1650802280000|2022-04-24 12:11:20|899.71|888.91|899.71|888.91|899.71|888.91|899.7|888.9|3
1650802290000|2022-04-24 12:11:30|899.7|888.9|899.42|888.62|899.73|888.93|899.42|888.62|9
1650802300000|2022-04-24 12:11:40|899.66|888.86|899.67|888.87|899.73|888.93|899.66|888.86|3
1650802310000|2022-04-24 12:11:50|899.75|888.95|900.01|889.21|900.01|889.21|899.75|888.95|3
1650802320000|2022-04-24 12:12:00|900.05|889.25|900.06|889.26|900.27|889.47|900.05|889.25|6
1650802330000|2022-04-24 12:12:10|900.15|889.35|900.15|889.35|900.15|889.35|900.15|889.35|1
1650802340000|2022-04-24 12:12:20|900.12|889.32|900.2|889.4|900.2|889.4|900.12|889.32|4
1650802350000|2022-04-24 12:12:30|900.27|889.47|900.84|890.04|900.84|890.04|900.27|889.47|9
1650802360000|2022-04-24 12:12:40|900.86|890.06|900.86|890.06|900.86|890.06|900.86|890.06|1
1650802370000|2022-04-24 12:12:50|900.73|889.93|900.73|889.93|900.73|889.93|900.73|889.93|1
1650802380000|2022-04-24 12:13:00|900.64|889.84|900.64|889.84|900.64|889.84|900.64|889.84|1
1650802390000|2022-04-24 12:13:10|900.39|889.59|900.27|889.47|900.39|889.59|900.1|889.3|6
1650802400000|2022-04-24 12:13:20|900.13|889.33|900.13|889.33|900.13|889.33|900.13|889.33|1
1650802440000|2022-04-24 12:14:00|899.99|889.19|899.99|889.19|899.99|889.19|899.99|889.19|1
1650802450000|2022-04-24 12:14:10|900.01|889.21|900.01|889.21|900.02|889.22|900.01|889.21|9
1650802460000|2022-04-24 12:14:20|900.02|889.22|900.01|889.21|900.02|889.22|900.01|889.21|4
1650802470000|2022-04-24 12:14:30|900.03|889.23|900.03|889.23|900.03|889.23|900.03|889.23|1
1650802480000|2022-04-24 12:14:40|900.1|889.3|900.15|889.35|900.15|889.35|900.1|889.3|2
1650802490000|2022-04-24 12:14:50|900.36|889.56|900.71|889.91|900.71|889.91|900.36|889.56|3
1650802500000|2022-04-24 12:15:00|900.82|890.02|900.82|890.02|900.82|890.02|900.82|890.02|1
1650802510000|2022-04-24 12:15:10|900.88|890.08|900.88|890.08|900.88|890.08|900.88|890.08|1
1650802520000|2022-04-24 12:15:20|900.82|890.02|900.84|890.04|900.84|890.04|900.82|890.02|2
1650802550000|2022-04-24 12:15:50|900.86|890.06|900.88|890.08|900.88|890.08|900.86|890.06|2
1650802570000|2022-04-24 12:16:10|900.86|890.06|900.86|890.06|900.86|890.06|900.86|890.06|1
1650802580000|2022-04-24 12:16:20|900.85|890.05|900.85|890.05|900.85|890.05|900.85|890.05|1
1650802610000|2022-04-24 12:16:50|900.87|890.07|900.87|890.07|900.87|890.07|900.87|890.07|1
1650802620000|2022-04-24 12:17:00|900.79|889.99|900.79|889.99|900.79|889.99|900.79|889.99|1
1650802650000|2022-04-24 12:17:30|900.82|890.02|900.43|889.63|900.82|890.02|900.37|889.57|6
1650802660000|2022-04-24 12:17:40|900.37|889.57|900.87|890.07|900.87|890.07|900.37|889.57|5
1650802670000|2022-04-24 12:17:50|900.83|890.03|900.83|890.03|900.83|890.03|900.83|890.03|1
1650802720000|2022-04-24 12:18:40|900.88|890.08|900.93|890.13|900.93|890.13|900.88|890.08|3
1650802740000|2022-04-24 12:19:00|900.95|890.15|901.17|890.37|901.17|890.37|900.95|890.15|3
1650802750000|2022-04-24 12:19:10|901.18|890.38|901.18|890.38|901.18|890.38|901.18|890.38|1
1650802800000|2022-04-24 12:20:00|901.17|890.37|901.17|890.37|901.17|890.37|901.17|890.37|1
1650802810000|2022-04-24 12:20:10|901.12|890.32|901.54|890.74|901.54|890.74|901.12|890.32|4
1650802830000|2022-04-24 12:20:30|901.55|890.75|902.04|891.24|902.04|891.24|901.55|890.75|5
1650802840000|2022-04-24 12:20:40|902.19|891.39|902.14|891.34|902.47|891.67|902.14|891.34|4
1650802850000|2022-04-24 12:20:50|902.04|891.24|902.04|891.24|902.04|891.24|902.04|891.24|1
1650802870000|2022-04-24 12:21:10|901.95|891.15|901.82|891.02|901.95|891.15|901.81|891.01|3
1650802880000|2022-04-24 12:21:20|901.69|890.89|901.69|890.89|901.69|890.89|901.69|890.89|1
1650802890000|2022-04-24 12:21:30|901.64|890.84|901.64|890.84|901.65|890.85|901.64|890.84|9
1650802900000|2022-04-24 12:21:40|901.65|890.85|901.37|890.57|901.65|890.85|901.37|890.57|5
1650802910000|2022-04-24 12:21:50|901.17|890.37|901.17|890.37|901.17|890.37|901.17|890.37|1
1650802920000|2022-04-24 12:22:00|901.09|890.29|901.09|890.29|901.09|890.29|901.09|890.29|1
1650802930000|2022-04-24 12:22:10|900.88|890.08|900.77|889.97|900.88|890.08|900.75|889.95|15
1650802940000|2022-04-24 12:22:20|900.75|889.95|899.92|889.12|900.77|889.97|899.92|889.12|16
1650802950000|2022-04-24 12:22:30|899.93|889.13|900.08|889.28|900.14|889.34|899.93|889.13|5
1650802960000|2022-04-24 12:22:40|900.21|889.41|900.39|889.59|900.39|889.59|900.21|889.41|13
1650802970000|2022-04-24 12:22:50|900.38|889.58|900.23|889.43|900.39|889.59|900.23|889.43|6
1650802980000|2022-04-24 12:23:00|900.06|889.26|899.39|888.59|900.06|889.26|899.39|888.59|5
1650802990000|2022-04-24 12:23:10|899.43|888.63|899.96|889.16|899.96|889.16|899.43|888.63|5
1650803040000|2022-04-24 12:24:00|899.99|889.19|899.99|889.19|899.99|889.19|899.99|889.19|1
1650803050000|2022-04-24 12:24:10|899.98|889.18|899.98|889.18|899.98|889.18|899.98|889.18|1
1650803060000|2022-04-24 12:24:20|899.99|889.19|899.89|889.09|899.99|889.19|899.89|889.09|11
1650803080000|2022-04-24 12:24:40|899.91|889.11|899.91|889.11|899.91|889.11|899.9|889.1|3
1650803090000|2022-04-24 12:24:50|899.93|889.13|899.93|889.13|899.93|889.13|899.92|889.12|9
1650803100000|2022-04-24 12:25:00|899.92|889.12|899.93|889.13|899.93|889.13|899.92|889.12|16
1650803110000|2022-04-24 12:25:10|899.92|889.12|899.93|889.13|899.93|889.13|899.92|889.12|18
1650803120000|2022-04-24 12:25:20|899.92|889.12|899.93|889.13|899.93|889.13|899.92|889.12|14
1650803130000|2022-04-24 12:25:30|899.92|889.12|899.89|889.09|899.93|889.13|899.89|889.09|8
1650803140000|2022-04-24 12:25:40|899.83|889.03|899.83|889.03|899.83|889.03|899.83|889.03|1
1650803150000|2022-04-24 12:25:50|899.75|888.95|899.88|889.08|899.88|889.08|899.75|888.95|2
1650803160000|2022-04-24 12:26:00|899.92|889.12|899.92|889.12|899.92|889.12|899.92|889.12|1
1650803170000|2022-04-24 12:26:10|899.95|889.15|899.95|889.15|899.95|889.15|899.95|889.15|1
1650803210000|2022-04-24 12:26:50|899.49|888.69|899.08|888.28|899.49|888.69|899.08|888.28|4
1650803220000|2022-04-24 12:27:00|899.09|888.29|899.09|888.29|899.09|888.29|899.08|888.28|3
1650803230000|2022-04-24 12:27:10|899.08|888.28|899.04|888.24|899.09|888.29|899.04|888.24|5
1650803240000|2022-04-24 12:27:20|898.91|888.11|898.9|888.1|898.91|888.11|898.89|888.09|4
1650803250000|2022-04-24 12:27:30|898.89|888.09|898.34|887.54|898.9|888.1|898.34|887.54|11
1650803260000|2022-04-24 12:27:40|898.12|887.32|898.5|887.7|898.59|887.79|897.92|887.12|10
1650803270000|2022-04-24 12:27:50|898.49|887.69|897.93|887.13|898.5|887.7|897.92|887.12|8
1650803280000|2022-04-24 12:28:00|897.91|887.11|897.91|887.11|897.91|887.11|897.91|887.11|1
1650803290000|2022-04-24 12:28:10|897.9|887.1|897.9|887.1|897.9|887.1|897.9|887.1|1
1650803320000|2022-04-24 12:28:40|897.91|887.11|897.91|887.11|897.91|887.11|897.91|887.11|1
1650803350000|2022-04-24 12:29:10|897.9|887.1|897.9|887.1|897.9|887.1|897.9|887.1|1
1650803380000|2022-04-24 12:29:40|897.87|887.07|897.87|887.07|897.87|887.07|897.86|887.06|5
1650803400000|2022-04-24 12:30:00|897.86|887.06|897.91|887.11|897.91|887.11|897.86|887.06|7
1650803410000|2022-04-24 12:30:10|898.02|887.22|898.76|887.96|898.77|887.97|898.02|887.22|13
1650803420000|2022-04-24 12:30:20|898.77|887.97|898.88|888.08|898.88|888.08|898.76|887.96|5
1650803430000|2022-04-24 12:30:30|898.89|888.09|898.88|888.08|898.89|888.09|898.88|888.08|2
1650803440000|2022-04-24 12:30:40|898.89|888.09|898.88|888.08|898.89|888.09|898.88|888.08|4
1650803450000|2022-04-24 12:30:50|898.99|888.19|899.7|888.9|899.7|888.9|898.99|888.19|6
1650803460000|2022-04-24 12:31:00|899.71|888.91|899.48|888.68|899.9|889.1|899.48|888.68|16
1650803470000|2022-04-24 12:31:10|899.43|888.63|899.13|888.33|899.43|888.63|899.12|888.32|8
1650803480000|2022-04-24 12:31:20|899.12|888.32|898.45|887.65|899.13|888.33|898.4|887.6|13
1650803490000|2022-04-24 12:31:30|898.44|887.64|897.03|886.23|898.45|887.65|897.03|886.23|17
1650803500000|2022-04-24 12:31:40|897.02|886.22|895.99|885.19|897.03|886.23|895.99|885.19|13
1650803510000|2022-04-24 12:31:50|895.98|885.18|895.94|885.14|896.05|885.25|895.94|885.14|8
1650803520000|2022-04-24 12:32:00|895.76|884.96|895.85|885.05|895.85|885.05|895.09|884.29|13
1650803530000|2022-04-24 12:32:10|895.89|885.09|895.01|884.21|895.89|885.09|895.01|884.21|7
1650803540000|2022-04-24 12:32:20|894.93|884.13|894.97|884.17|894.97|884.17|894.8|884|15
1650803550000|2022-04-24 12:32:30|894.96|884.16|895.74|884.94|895.74|884.94|894.96|884.16|9
1650803560000|2022-04-24 12:32:40|895.89|885.09|895.91|885.11|895.91|885.11|895.89|885.09|2
1650803580000|2022-04-24 12:33:00|895.89|885.09|896.76|885.96|896.77|885.97|895.89|885.09|9
1650803590000|2022-04-24 12:33:10|896.77|885.97|896.91|886.11|896.91|886.11|896.76|885.96|11
1650803610000|2022-04-24 12:33:30|896.95|886.15|897.28|886.48|897.68|886.88|896.95|886.15|9
1650803620000|2022-04-24 12:33:40|897.25|886.45|897.73|886.93|897.74|886.94|897.25|886.45|7
1650803630000|2022-04-24 12:33:50|897.5|886.7|897.03|886.23|897.53|886.73|897.02|886.22|10
1650803640000|2022-04-24 12:34:00|897.02|886.22|897.03|886.23|897.04|886.24|897.02|886.22|18
1650803650000|2022-04-24 12:34:10|897.04|886.24|896.98|886.18|897.04|886.24|896.98|886.18|9
1650803660000|2022-04-24 12:34:20|896.87|886.07|896.48|885.68|896.87|886.07|896.48|885.68|3
1650803670000|2022-04-24 12:34:30|896.25|885.45|896.23|885.43|896.25|885.45|896.23|885.43|2
1650803690000|2022-04-24 12:34:50|896.18|885.38|896.28|885.48|896.28|885.48|896.17|885.37|4
1650803700000|2022-04-24 12:35:00|895.94|885.14|895.93|885.13|895.94|885.14|895.93|885.13|2
1650803710000|2022-04-24 12:35:10|895.92|885.12|895.93|885.13|895.93|885.13|895.92|885.12|18
1650803720000|2022-04-24 12:35:20|895.94|885.14|895.94|885.14|895.94|885.14|895.94|885.14|1
1650803750000|2022-04-24 12:35:50|896.06|885.26|896.06|885.26|896.06|885.26|896.06|885.26|1
1650803760000|2022-04-24 12:36:00|896.07|885.27|895.95|885.15|896.08|885.28|895.95|885.15|8
1650803780000|2022-04-24 12:36:20|895.9|885.1|895.9|885.1|895.9|885.1|895.9|885.1|1
1650803800000|2022-04-24 12:36:40|895.95|885.15|895.95|885.15|895.95|885.15|895.95|885.15|1
1650803810000|2022-04-24 12:36:50|896.03|885.23|896.03|885.23|896.03|885.23|896.03|885.23|1
1650803820000|2022-04-24 12:37:00|896.45|885.65|896.92|886.12|896.92|886.12|896.45|885.65|8
1650803830000|2022-04-24 12:37:10|897.01|886.21|897.01|886.21|897.01|886.21|897.01|886.21|1
1650803840000|2022-04-24 12:37:20|896.96|886.16|896.89|886.09|896.96|886.16|896.89|886.09|2
1650803850000|2022-04-24 12:37:30|896.85|886.05|896.85|886.05|896.85|886.05|896.84|886.04|7
1650803860000|2022-04-24 12:37:40|896.84|886.04|897.04|886.24|897.04|886.24|896.84|886.04|4
1650803870000|2022-04-24 12:37:50|897.03|886.23|897.03|886.23|897.03|886.23|897.03|886.23|1
1650803880000|2022-04-24 12:38:00|896.89|886.09|896.77|885.97|896.89|886.09|896.77|885.97|2
1650803890000|2022-04-24 12:38:10|896.65|885.85|896.9|886.1|896.9|886.1|896.62|885.82|5
1650803910000|2022-04-24 12:38:30|897|886.2|897|886.2|897|886.2|897|886.2|1
1650803920000|2022-04-24 12:38:40|896.96|886.16|896.96|886.16|896.96|886.16|896.96|886.16|1
1650803930000|2022-04-24 12:38:50|896.95|886.15|896.96|886.16|896.96|886.16|896.95|886.15|10
1650803940000|2022-04-24 12:39:00|896.95|886.15|897.03|886.23|897.03|886.23|896.95|886.15|14
1650803960000|2022-04-24 12:39:20|897.04|886.24|897.01|886.21|897.04|886.24|897|886.2|7
1650803970000|2022-04-24 12:39:30|897|886.2|897.01|886.21|897.01|886.21|897|886.2|12
1650803980000|2022-04-24 12:39:40|897|886.2|897.01|886.21|897.01|886.21|897|886.2|6
1650803990000|2022-04-24 12:39:50|897|886.2|897.01|886.21|897.01|886.21|897|886.2|6
1650804000000|2022-04-24 12:40:00|897|886.2|897.02|886.22|897.02|886.22|897|886.2|5
1650804010000|2022-04-24 12:40:10|897.2|886.4|897.2|886.4|897.2|886.4|897.2|886.4|1
1650804020000|2022-04-24 12:40:20|897.16|886.36|897.16|886.36|897.16|886.36|897.16|886.36|1
1650804030000|2022-04-24 12:40:30|897.2|886.4|897.2|886.4|897.2|886.4|897.2|886.4|1
1650804040000|2022-04-24 12:40:40|897.23|886.43|897.23|886.43|897.23|886.43|897.23|886.43|1
1650804050000|2022-04-24 12:40:50|897.35|886.55|898.65|887.85|898.65|887.85|897.35|886.55|14
1650804060000|2022-04-24 12:41:00|898.64|887.84|898.65|887.85|898.65|887.85|898.64|887.84|16
1650804070000|2022-04-24 12:41:10|898.64|887.84|898.74|887.94|898.74|887.94|898.64|887.84|13
1650804080000|2022-04-24 12:41:20|898.73|887.93|898.89|888.09|898.89|888.09|898.73|887.93|19
1650804090000|2022-04-24 12:41:30|898.88|888.08|898.89|888.09|898.89|888.09|898.88|888.08|2
1650804100000|2022-04-24 12:41:40|898.88|888.08|898.9|888.1|898.9|888.1|898.88|888.08|3
1650804110000|2022-04-24 12:41:50|898.89|888.09|898.89|888.09|898.89|888.09|898.89|888.09|1
1650804130000|2022-04-24 12:42:10|898.9|888.1|898.9|888.1|898.9|888.1|898.9|888.1|1
1650804170000|2022-04-24 12:42:50|898.91|888.11|898.91|888.11|898.91|888.11|898.91|888.11|1
1650804190000|2022-04-24 12:43:10|898.9|888.1|898.96|888.16|898.96|888.16|898.9|888.1|5
1650804200000|2022-04-24 12:43:20|898.97|888.17|898.96|888.16|898.97|888.17|898.96|888.16|8
1650804210000|2022-04-24 12:43:30|898.97|888.17|898.97|888.17|898.97|888.17|898.96|888.16|5
1650804220000|2022-04-24 12:43:40|899.05|888.25|899.05|888.25|899.05|888.25|899.05|888.25|1
1650804240000|2022-04-24 12:44:00|898.97|888.17|898.97|888.17|898.97|888.17|898.97|888.17|1
1650804250000|2022-04-24 12:44:10|898.92|888.12|898.2|887.4|898.92|888.12|898.2|887.4|12
1650804260000|2022-04-24 12:44:20|898.05|887.25|897.96|887.16|898.05|887.25|897.96|887.16|2
1650804270000|2022-04-24 12:44:30|898.19|887.39|898.19|887.39|898.19|887.39|898.18|887.38|15
1650804280000|2022-04-24 12:44:40|898.18|887.38|897.12|886.32|898.19|887.39|897.12|886.32|8
1650804290000|2022-04-24 12:44:50|897.11|886.31|897.12|886.32|897.17|886.37|897.11|886.31|20
1650804300000|2022-04-24 12:45:00|897.11|886.31|896.99|886.19|897.12|886.32|896.92|886.12|15
1650804310000|2022-04-24 12:45:10|897.16|886.36|897.03|886.23|897.16|886.36|897.03|886.23|12
1650804320000|2022-04-24 12:45:20|897.04|886.24|897.03|886.23|897.04|886.24|897.03|886.23|18
1650804330000|2022-04-24 12:45:30|897.04|886.24|896.93|886.13|897.04|886.24|896.92|886.12|16
1650804340000|2022-04-24 12:45:40|896.92|886.12|896.93|886.13|896.93|886.13|896.92|886.12|16
1650804350000|2022-04-24 12:45:50|896.92|886.12|896.93|886.13|896.93|886.13|896.92|886.12|16
1650804360000|2022-04-24 12:46:00|896.92|886.12|897.14|886.34|897.14|886.34|896.92|886.12|18
1650804370000|2022-04-24 12:46:10|897.13|886.33|897.77|886.97|897.77|886.97|897.13|886.33|17
1650804380000|2022-04-24 12:46:20|897.76|886.96|897.77|886.97|897.77|886.97|897.76|886.96|8
1650804390000|2022-04-24 12:46:30|897.76|886.96|897|886.2|897.77|886.97|897|886.2|6
1650804400000|2022-04-24 12:46:40|897.01|886.21|897.01|886.21|897.01|886.21|897.01|886.21|1
1650804410000|2022-04-24 12:46:50|897|886.2|897.01|886.21|897.01|886.21|897|886.2|4
1650804420000|2022-04-24 12:47:00|897|886.2|896.99|886.19|897.01|886.21|896.98|886.18|14
1650804430000|2022-04-24 12:47:10|896.98|886.18|896.99|886.19|896.99|886.19|896.98|886.18|12
1650804440000|2022-04-24 12:47:20|896.98|886.18|896.92|886.12|896.99|886.19|896.92|886.12|5
1650804450000|2022-04-24 12:47:30|896.91|886.11|896.91|886.11|896.91|886.11|896.91|886.11|1
1650804490000|2022-04-24 12:48:10|897|886.2|896.93|886.13|897|886.2|896.91|886.11|7
1650804500000|2022-04-24 12:48:20|896.92|886.12|897.18|886.38|897.19|886.39|896.92|886.12|8
1650804510000|2022-04-24 12:48:30|897.19|886.39|897.18|886.38|897.19|886.39|897.18|886.38|4
1650804520000|2022-04-24 12:48:40|896.93|886.13|896.93|886.13|896.93|886.13|896.93|886.13|1
1650804580000|2022-04-24 12:49:40|896.82|886.02|896.91|886.11|896.91|886.11|896.47|885.67|8
1650804590000|2022-04-24 12:49:50|896.9|886.1|896.9|886.1|896.9|886.1|896.9|886.1|1
1650804610000|2022-04-24 12:50:10|896.89|886.09|896.9|886.1|896.9|886.1|896.89|886.09|2
1650804620000|2022-04-24 12:50:20|896.84|886.04|896.3|885.5|896.84|886.04|896.29|885.49|6
1650804630000|2022-04-24 12:50:30|896.29|885.49|896.3|885.5|896.3|885.5|896.29|885.49|4
1650804640000|2022-04-24 12:50:40|896.29|885.49|896.05|885.25|896.3|885.5|896.05|885.25|4
1650804650000|2022-04-24 12:50:50|896.04|885.24|896.05|885.25|896.05|885.25|896.04|885.24|12
1650804660000|2022-04-24 12:51:00|896.04|885.24|896.05|885.25|896.05|885.25|896.04|885.24|6
1650804670000|2022-04-24 12:51:10|896.08|885.28|896.08|885.28|896.08|885.28|896.08|885.28|1
1650804680000|2022-04-24 12:51:20|896|885.2|896|885.2|896|885.2|896|885.2|1
1650804690000|2022-04-24 12:51:30|895.91|885.11|895.91|885.11|895.91|885.11|895.91|885.11|1
1650804700000|2022-04-24 12:51:40|895.77|884.97|894.92|884.12|895.77|884.97|894.92|884.12|13
1650804720000|2022-04-24 12:52:00|894.96|884.16|895.73|884.93|895.73|884.93|894.96|884.16|11
1650804730000|2022-04-24 12:52:10|895.7|884.9|895.73|884.93|895.73|884.93|895.7|884.9|2
1650804740000|2022-04-24 12:52:20|895.64|884.84|894.91|884.11|895.64|884.84|894.91|884.11|10
1650804750000|2022-04-24 12:52:30|894.92|884.12|894.92|884.12|894.92|884.12|894.92|884.12|1
1650804770000|2022-04-24 12:52:50|895.23|884.43|895.71|884.91|895.71|884.91|895.23|884.43|2
1650804780000|2022-04-24 12:53:00|895.83|885.03|895.83|885.03|895.83|885.03|895.83|885.03|1
1650804790000|2022-04-24 12:53:10|895.87|885.07|895.89|885.09|895.9|885.1|895.87|885.07|5
1650804800000|2022-04-24 12:53:20|896|885.2|896|885.2|896|885.2|896|885.2|1
1650804820000|2022-04-24 12:53:40|895.91|885.11|896.87|886.07|896.87|886.07|895.91|885.11|11
1650804830000|2022-04-24 12:53:50|896.88|886.08|896.88|886.08|896.89|886.09|896.88|886.08|3
1650804840000|2022-04-24 12:54:00|896.89|886.09|896.88|886.08|896.9|886.1|896.88|886.08|4
1650804850000|2022-04-24 12:54:10|896.89|886.09|896.88|886.08|896.89|886.09|896.88|886.08|8
1650804860000|2022-04-24 12:54:20|896.89|886.09|896.88|886.08|896.89|886.09|896.88|886.08|6
1650804870000|2022-04-24 12:54:30|896.89|886.09|896.83|886.03|896.89|886.09|896.83|886.03|17
1650804880000|2022-04-24 12:54:40|896.84|886.04|896.89|886.09|896.9|886.1|896.84|886.04|6
1650804890000|2022-04-24 12:54:50|896.9|886.1|897.53|886.73|897.54|886.74|896.89|886.09|20
1650804900000|2022-04-24 12:55:00|897.54|886.74|897.84|887.04|897.88|887.08|897.53|886.73|19
1650804910000|2022-04-24 12:55:10|897.88|887.08|897.84|887.04|897.88|887.08|897.84|887.04|18
1650804920000|2022-04-24 12:55:20|897.88|887.08|898.56|887.76|898.56|887.76|897.84|887.04|11
1650804930000|2022-04-24 12:55:30|898.71|887.91|898.89|888.09|898.89|888.09|898.71|887.91|13
1650804940000|2022-04-24 12:55:40|898.88|888.08|898.87|888.07|898.93|888.13|898.86|888.06|13
1650804950000|2022-04-24 12:55:50|898.74|887.94|898.48|887.68|898.74|887.94|898.48|887.68|2
1650804960000|2022-04-24 12:56:00|898.27|887.47|898.23|887.43|898.27|887.47|898.23|887.43|3
1650804970000|2022-04-24 12:56:10|898.03|887.23|898.03|887.23|898.03|887.23|898.02|887.22|5
1650804980000|2022-04-24 12:56:20|897.94|887.14|897.23|886.43|897.94|887.14|897.23|886.43|6
1650805000000|2022-04-24 12:56:40|896.97|886.17|895.92|885.12|896.97|886.17|895.92|885.12|6
1650805010000|2022-04-24 12:56:50|895.85|885.05|895.85|885.05|895.85|885.05|895.85|885.05|1
1650805020000|2022-04-24 12:57:00|895.84|885.04|895.89|885.09|895.89|885.09|895.84|885.04|2
1650805080000|2022-04-24 12:58:00|895.9|885.1|895.9|885.1|895.9|885.1|895.9|885.1|1
1650805090000|2022-04-24 12:58:10|895.96|885.16|895.96|885.16|895.96|885.16|895.96|885.16|1
1650805100000|2022-04-24 12:58:20|895.91|885.11|895.91|885.11|895.91|885.11|895.91|885.11|1
1650805110000|2022-04-24 12:58:30|895.9|885.1|895.9|885.1|895.9|885.1|895.9|885.1|1
1650805120000|2022-04-24 12:58:40|895.8|885|895.8|885|895.8|885|895.8|885|1
1650805140000|2022-04-24 12:59:00|895.84|885.04|895.84|885.04|895.84|885.04|895.84|885.04|1
1650805150000|2022-04-24 12:59:10|895.93|885.13|895.97|885.17|895.97|885.17|895.93|885.13|2
1650805160000|2022-04-24 12:59:20|896.26|885.46|896.69|885.89|896.69|885.89|896.26|885.46|7
1650805180000|2022-04-24 12:59:40|896.9|886.1|896.86|886.06|896.9|886.1|896.86|886.06|2
1650805200000|2022-04-24 13:00:00|896.9|886.1|896.9|886.1|896.9|886.1|896.9|886.1|1
1650805260000|2022-04-24 13:01:00|896.76|885.96|896.6|885.8|896.76|885.96|896.45|885.65|7
1650805290000|2022-04-24 13:01:30|896.68|885.88|896.72|885.92|896.72|885.92|896.66|885.86|3
1650805320000|2022-04-24 13:02:00|896.82|886.02|896.82|886.02|896.82|886.02|896.82|886.02|1
1650805330000|2022-04-24 13:02:10|896.98|886.18|896.79|885.99|896.98|886.18|896.79|885.99|3
1650805340000|2022-04-24 13:02:20|896.61|885.81|896.61|885.81|896.61|885.81|896.61|885.81|1
1650805380000|2022-04-24 13:03:00|896.65|885.85|896.79|885.99|896.79|885.99|896.65|885.85|2
1650805400000|2022-04-24 13:03:20|896.8|886|896.85|886.05|896.85|886.05|896.8|886|2
1650805410000|2022-04-24 13:03:30|896.78|885.98|896.42|885.62|896.78|885.98|896.42|885.62|6
1650805420000|2022-04-24 13:03:40|896.07|885.27|896.07|885.27|896.07|885.27|896.07|885.27|1
1650805440000|2022-04-24 13:04:00|896.05|885.25|896.05|885.25|896.05|885.25|896.05|885.25|1
1650805460000|2022-04-24 13:04:20|896.07|885.27|896.07|885.27|896.07|885.27|896.07|885.27|1
1650805470000|2022-04-24 13:04:30|895.91|885.11|895.91|885.11|895.91|885.11|895.91|885.11|1
1650805500000|2022-04-24 13:05:00|895.92|885.12|895.92|885.12|895.92|885.12|895.92|885.12|1
1650805520000|2022-04-24 13:05:20|895.91|885.11|895.81|885.01|895.91|885.11|895.81|885.01|3
1650805530000|2022-04-24 13:05:30|895.67|884.87|895.04|884.24|895.67|884.87|895.03|884.23|6
1650805540000|2022-04-24 13:05:40|895.03|884.23|895.04|884.24|895.04|884.24|895.03|884.23|18
1650805550000|2022-04-24 13:05:50|895.03|884.23|894.22|883.42|895.15|884.35|894.22|883.42|12
1650805560000|2022-04-24 13:06:00|894.2|883.4|893.11|882.31|894.2|883.4|893.11|882.31|8
1650805570000|2022-04-24 13:06:10|892.99|882.19|892.44|881.64|892.99|882.19|892.38|881.58|10
1650805580000|2022-04-24 13:06:20|892.45|881.65|890.23|879.43|892.45|881.65|890.23|879.43|18
1650805590000|2022-04-24 13:06:30|890.22|879.42|892.07|881.27|892.07|881.27|890.22|879.42|13
1650805600000|2022-04-24 13:06:40|892.43|881.63|892.8|882|892.8|882|892.43|881.63|5
1650805610000|2022-04-24 13:06:50|892.87|882.07|892.03|881.23|892.87|882.07|892.03|881.23|4
1650805620000|2022-04-24 13:07:00|892.02|881.22|891.16|880.36|892.02|881.22|891.16|880.36|7
1650805630000|2022-04-24 13:07:10|891.37|880.57|891.16|880.36|891.75|880.95|891.16|880.36|7
1650805640000|2022-04-24 13:07:20|891.04|880.24|890.85|880.05|891.04|880.24|890.85|880.05|8
1650805650000|2022-04-24 13:07:30|890.89|880.09|890.89|880.09|890.89|880.09|890.89|880.09|1
1650805660000|2022-04-24 13:07:40|890.9|880.1|890.9|880.1|890.9|880.1|890.89|880.09|13
1650805670000|2022-04-24 13:07:50|890.91|880.11|890.91|880.11|890.91|880.11|890.91|880.11|1
1650805680000|2022-04-24 13:08:00|891.08|880.28|891.12|880.32|891.31|880.51|891.08|880.28|6
1650805690000|2022-04-24 13:08:10|891.28|880.48|891.88|881.08|891.88|881.08|891.28|880.48|15
1650805700000|2022-04-24 13:08:20|891.89|881.09|892.85|882.05|892.88|882.08|891.88|881.08|12
1650805710000|2022-04-24 13:08:30|892.91|882.11|892.85|882.05|892.91|882.11|892.85|882.05|10
1650805720000|2022-04-24 13:08:40|892.78|881.98|892.79|881.99|892.79|881.99|892.78|881.98|2
1650805730000|2022-04-24 13:08:50|892.78|881.98|892.79|881.99|892.79|881.99|892.78|881.98|12
1650805740000|2022-04-24 13:09:00|892.95|882.15|894.34|883.54|894.35|883.55|892.94|882.14|18
1650805750000|2022-04-24 13:09:10|894.7|883.9|893.39|882.59|894.7|883.9|893.39|882.59|17
1650805760000|2022-04-24 13:09:20|893.09|882.29|892.88|882.08|893.09|882.29|892.88|882.08|4
1650805770000|2022-04-24 13:09:30|892.89|882.09|892.89|882.09|892.89|882.09|892.88|882.08|5
1650805780000|2022-04-24 13:09:40|892.93|882.13|893.13|882.33|893.13|882.33|892.91|882.11|5
1650805790000|2022-04-24 13:09:50|892.96|882.16|892.96|882.16|892.96|882.16|892.96|882.16|1
1650805800000|2022-04-24 13:10:00|892.81|882.01|892.84|882.04|892.85|882.05|892.81|882.01|3
1650805820000|2022-04-24 13:10:20|892.9|882.1|892.9|882.1|892.9|882.1|892.9|882.1|1
1650805830000|2022-04-24 13:10:30|892.99|882.19|894.23|883.43|894.23|883.43|892.96|882.16|15
1650805840000|2022-04-24 13:10:40|894.67|883.87|894.67|883.87|894.68|883.88|894.67|883.87|15
1650805850000|2022-04-24 13:10:50|894.68|883.88|894.82|884.02|894.82|884.02|894.65|883.85|11
1650805860000|2022-04-24 13:11:00|894.81|884.01|893.91|883.11|894.81|884.01|893.91|883.11|10
1650805870000|2022-04-24 13:11:10|893.9|883.1|893.29|882.49|893.9|883.1|893.29|882.49|8
1650805880000|2022-04-24 13:11:20|893.3|882.5|894.36|883.56|894.41|883.61|893.25|882.45|21
1650805890000|2022-04-24 13:11:30|894.37|883.57|893.92|883.12|894.68|883.88|893.92|883.12|5
1650805900000|2022-04-24 13:11:40|893.87|883.07|893.87|883.07|893.87|883.07|893.78|882.98|3
1650805910000|2022-04-24 13:11:50|893.89|883.09|894.02|883.22|894.2|883.4|893.89|883.09|12
1650805920000|2022-04-24 13:12:00|894.2|883.4|894.18|883.38|894.71|883.91|894.18|883.38|9
1650805930000|2022-04-24 13:12:10|894.27|883.47|894|883.2|894.27|883.47|893.99|883.19|13
1650805940000|2022-04-24 13:12:20|893.99|883.19|893.94|883.14|894|883.2|893.94|883.14|9
1650805960000|2022-04-24 13:12:40|893.96|883.16|893.96|883.16|893.96|883.16|893.95|883.15|5
1650805970000|2022-04-24 13:12:50|893.95|883.15|893.96|883.16|893.96|883.16|893.95|883.15|10
1650805980000|2022-04-24 13:13:00|893.95|883.15|894.06|883.26|894.07|883.27|893.95|883.15|13
1650805990000|2022-04-24 13:13:10|894.07|883.27|894.06|883.26|894.23|883.43|893.95|883.15|16
1650806000000|2022-04-24 13:13:20|894.01|883.21|894.58|883.78|894.59|883.79|894.01|883.21|13
1650806010000|2022-04-24 13:13:30|894.59|883.79|894.91|884.11|894.91|884.11|894.39|883.59|7
1650806020000|2022-04-24 13:13:40|894.8|884|894.85|884.05|894.91|884.11|894.8|884|3
1650806030000|2022-04-24 13:13:50|894.75|883.95|894.36|883.56|894.85|884.05|894.36|883.56|4
1650806040000|2022-04-24 13:14:00|894.21|883.41|894.58|883.78|894.58|883.78|894.2|883.4|6
1650806050000|2022-04-24 13:14:10|894.53|883.73|894.25|883.45|894.53|883.73|894.25|883.45|4
1650806060000|2022-04-24 13:14:20|894.24|883.44|894.21|883.41|894.25|883.45|894.21|883.41|15
1650806070000|2022-04-24 13:14:30|894.2|883.4|894.21|883.41|894.21|883.41|894.2|883.4|6
1650806080000|2022-04-24 13:14:40|894.2|883.4|894.09|883.29|894.21|883.41|894.09|883.29|11
1650806100000|2022-04-24 13:15:00|894.1|883.3|894.09|883.29|894.1|883.3|894.09|883.29|4
1650806110000|2022-04-24 13:15:10|894.07|883.27|894.02|883.22|894.07|883.27|893.79|882.99|9
1650806120000|2022-04-24 13:15:20|894.13|883.33|894.2|883.4|894.27|883.47|894.13|883.33|4
1650806130000|2022-04-24 13:15:30|894.28|883.48|894.28|883.48|894.28|883.48|894.28|883.48|1
1650806140000|2022-04-24 13:15:40|894.34|883.54|894.71|883.91|894.71|883.91|894.34|883.54|2
1650806150000|2022-04-24 13:15:50|894.88|884.08|894.14|883.34|894.88|884.08|894.14|883.34|5
1650806160000|2022-04-24 13:16:00|893.93|883.13|892.92|882.12|893.93|883.13|892.92|882.12|16
1650806170000|2022-04-24 13:16:10|892.98|882.18|893.07|882.27|893.07|882.27|892.98|882.18|4
1650806180000|2022-04-24 13:16:20|893.18|882.38|892.92|882.12|893.26|882.46|892.92|882.12|7
1650806190000|2022-04-24 13:16:30|892.9|882.1|892.9|882.1|892.9|882.1|892.9|882.1|1
1650806200000|2022-04-24 13:16:40|892.91|882.11|892.91|882.11|892.92|882.12|892.9|882.1|17
1650806210000|2022-04-24 13:16:50|892.92|882.12|892.92|882.12|892.92|882.12|892.91|882.11|9
1650806220000|2022-04-24 13:17:00|892.91|882.11|892.91|882.11|892.92|882.12|892.91|882.11|17
1650806230000|2022-04-24 13:17:10|892.92|882.12|892.92|882.12|892.92|882.12|892.91|882.11|17
1650806240000|2022-04-24 13:17:20|892.91|882.11|892.95|882.15|892.95|882.15|892.91|882.11|18
1650806260000|2022-04-24 13:17:40|893|882.2|892.95|882.15|893|882.2|892.95|882.15|2
1650806280000|2022-04-24 13:18:00|892.93|882.13|892.93|882.13|892.93|882.13|892.93|882.13|1
1650806290000|2022-04-24 13:18:10|893.12|882.32|892.93|882.13|893.12|882.32|892.93|882.13|2
1650806310000|2022-04-24 13:18:30|893.03|882.23|893.42|882.62|893.42|882.62|893.03|882.23|3
1650806320000|2022-04-24 13:18:40|893.4|882.6|893.4|882.6|893.4|882.6|893.4|882.6|1
1650806330000|2022-04-24 13:18:50|893.51|882.71|893.51|882.71|893.51|882.71|893.51|882.71|1
1650806340000|2022-04-24 13:19:00|893.56|882.76|893.2|882.4|893.56|882.76|893.13|882.33|5
1650806350000|2022-04-24 13:19:10|893.43|882.63|893.62|882.82|893.62|882.82|893.43|882.63|4
1650806370000|2022-04-24 13:19:30|893.67|882.87|893.67|882.87|893.67|882.87|893.67|882.87|1
1650806400000|2022-04-24 13:20:00|893.66|882.86|893.66|882.86|893.66|882.86|893.66|882.86|1
1650806410000|2022-04-24 13:20:10|893.87|883.07|893.11|882.31|893.91|883.11|893.11|882.31|9
1650806420000|2022-04-24 13:20:20|893.2|882.4|893.15|882.35|893.2|882.4|893.15|882.35|2
1650806430000|2022-04-24 13:20:30|893.2|882.4|892.77|881.97|893.39|882.59|892.77|881.97|16
1650806440000|2022-04-24 13:20:40|892.7|881.9|892.35|881.55|892.7|881.9|892.35|881.55|7
1650806450000|2022-04-24 13:20:50|892.59|881.79|892.9|882.1|892.9|882.1|892.51|881.71|15
1650806460000|2022-04-24 13:21:00|892.89|882.09|892.78|881.98|892.94|882.14|892.77|881.97|10
1650806480000|2022-04-24 13:21:20|892.77|881.97|892.89|882.09|892.89|882.09|892.77|881.97|6
1650806490000|2022-04-24 13:21:30|892.9|882.1|892.89|882.09|892.9|882.1|892.89|882.09|2
1650806510000|2022-04-24 13:21:50|892.9|882.1|892.9|882.1|892.9|882.1|892.9|882.1|1
1650806540000|2022-04-24 13:22:20|892.84|882.04|892.14|881.34|892.84|882.04|892.14|881.34|13
1650806550000|2022-04-24 13:22:30|892.13|881.33|891.97|881.17|892.14|881.34|891.97|881.17|7
1650806560000|2022-04-24 13:22:40|892.15|881.35|892.09|881.29|892.7|881.9|892.09|881.29|10
1650806570000|2022-04-24 13:22:50|892.08|881.28|891.87|881.07|892.09|881.29|891.87|881.07|5
1650806580000|2022-04-24 13:23:00|891.83|881.03|891.77|880.97|891.83|881.03|891.76|880.96|11
1650806600000|2022-04-24 13:23:20|891.9|881.1|891.9|881.1|891.9|881.1|891.9|881.1|1
1650806610000|2022-04-24 13:23:30|891.91|881.11|892.64|881.84|892.64|881.84|891.91|881.11|5
1650806620000|2022-04-24 13:23:40|892.65|881.85|892.9|882.1|892.9|882.1|892.64|881.84|5
1650806630000|2022-04-24 13:23:50|892.91|882.11|892.81|882.01|892.91|882.11|892.81|882.01|13
1650806640000|2022-04-24 13:24:00|892.61|881.81|892.71|881.91|892.71|881.91|892.15|881.35|15
1650806650000|2022-04-24 13:24:10|892.9|882.1|892.9|882.1|892.9|882.1|892.9|882.1|1
1650806680000|2022-04-24 13:24:40|892.91|882.11|892.91|882.11|892.91|882.11|892.91|882.11|1
1650806700000|2022-04-24 13:25:00|892.86|882.06|892.86|882.06|892.86|882.06|892.86|882.06|1
1650806720000|2022-04-24 13:25:20|892.91|882.11|892.91|882.11|892.92|882.12|892.91|882.11|5
1650806730000|2022-04-24 13:25:30|892.92|882.12|893.03|882.23|893.03|882.23|892.92|882.12|4
1650806740000|2022-04-24 13:25:40|893.02|882.22|892.82|882.02|893.03|882.23|892.82|882.02|4
1650806770000|2022-04-24 13:26:10|892.86|882.06|892.86|882.06|892.86|882.06|892.86|882.06|1
1650806780000|2022-04-24 13:26:20|892.91|882.11|892.91|882.11|892.91|882.11|892.91|882.11|1
1650806800000|2022-04-24 13:26:40|892.79|881.99|892.07|881.27|892.79|881.99|892.06|881.26|7
1650806810000|2022-04-24 13:26:50|892.15|881.35|892.05|881.25|892.16|881.36|892.05|881.25|3
1650806820000|2022-04-24 13:27:00|892.08|881.28|892.08|881.28|892.08|881.28|892.08|881.28|1
1650806830000|2022-04-24 13:27:10|892.12|881.32|892.92|882.12|892.92|882.12|892.12|881.32|7
1650806850000|2022-04-24 13:27:30|892.91|882.11|892.92|882.12|892.92|882.12|892.91|882.11|4
1650806860000|2022-04-24 13:27:40|892.97|882.17|892.97|882.17|892.97|882.17|892.97|882.17|1
1650806880000|2022-04-24 13:28:00|892.94|882.14|892.97|882.17|892.97|882.17|892.94|882.14|2
1650806900000|2022-04-24 13:28:20|892.82|882.02|892.82|882.02|892.82|882.02|892.82|882.02|1
1650806910000|2022-04-24 13:28:30|892.8|882|892.9|882.1|892.9|882.1|892.76|881.96|4
1650806930000|2022-04-24 13:28:50|892.96|882.16|892.96|882.16|892.96|882.16|892.96|882.16|1
1650806940000|2022-04-24 13:29:00|892.99|882.19|892.99|882.19|892.99|882.19|892.99|882.19|1
1650806950000|2022-04-24 13:29:10|892.94|882.14|892.94|882.14|892.94|882.14|892.94|882.14|1
1650807000000|2022-04-24 13:30:00|892.92|882.12|892.95|882.15|892.95|882.15|892.92|882.12|2
1650807030000|2022-04-24 13:30:30|893.02|882.22|893.02|882.22|893.02|882.22|893.02|882.22|1
1650807040000|2022-04-24 13:30:40|892.95|882.15|893.27|882.47|893.27|882.47|892.95|882.15|6
1650807050000|2022-04-24 13:30:50|893.5|882.7|893.47|882.67|893.5|882.7|893.47|882.67|2
1650807060000|2022-04-24 13:31:00|893.42|882.62|893.82|883.02|893.82|883.02|893.42|882.62|3
1650807070000|2022-04-24 13:31:10|893.83|883.03|893.83|883.03|893.83|883.03|893.82|883.02|13
1650807080000|2022-04-24 13:31:20|893.9|883.1|893.31|882.51|893.9|883.1|893.31|882.51|4
1650807090000|2022-04-24 13:31:30|893.04|882.24|892.57|881.77|893.04|882.24|892.57|881.77|6
1650807100000|2022-04-24 13:31:40|892.58|881.78|892.49|881.69|892.79|881.99|892.49|881.69|17
1650807110000|2022-04-24 13:31:50|892.48|881.68|892.7|881.9|892.78|881.98|892.48|881.68|9
1650807120000|2022-04-24 13:32:00|892.74|881.94|892.74|881.94|892.74|881.94|892.74|881.94|1
1650807130000|2022-04-24 13:32:10|892.7|881.9|892.91|882.11|892.91|882.11|892.66|881.86|19
1650807140000|2022-04-24 13:32:20|892.9|882.1|892.91|882.11|892.91|882.11|892.9|882.1|12
1650807150000|2022-04-24 13:32:30|892.9|882.1|892.91|882.11|892.91|882.11|892.9|882.1|12
1650807160000|2022-04-24 13:32:40|892.9|882.1|892.91|882.11|892.91|882.11|892.9|882.1|16
1650807170000|2022-04-24 13:32:50|892.9|882.1|892.91|882.11|892.91|882.11|892.9|882.1|14
1650807180000|2022-04-24 13:33:00|892.9|882.1|892.77|881.97|893.01|882.21|892.76|881.96|10
1650807190000|2022-04-24 13:33:10|892.76|881.96|892.77|881.97|892.77|881.97|892.76|881.96|18
1650807200000|2022-04-24 13:33:20|892.96|882.16|892.99|882.19|892.99|882.19|892.96|882.16|2
1650807220000|2022-04-24 13:33:40|893.03|882.23|893.03|882.23|893.03|882.23|893.02|882.22|3
1650807230000|2022-04-24 13:33:50|893.02|882.22|893.03|882.23|893.03|882.23|893.02|882.22|4
1650807240000|2022-04-24 13:34:00|893.02|882.22|892.95|882.15|893.03|882.23|892.95|882.15|3
1650807250000|2022-04-24 13:34:10|892.94|882.14|892.94|882.14|892.94|882.14|892.94|882.14|1
1650807260000|2022-04-24 13:34:20|892.96|882.16|893.1|882.3|893.1|882.3|892.96|882.16|12
1650807270000|2022-04-24 13:34:30|893.09|882.29|893.69|882.89|893.69|882.89|893.09|882.29|19
1650807280000|2022-04-24 13:34:40|893.6|882.8|893.79|882.99|893.79|882.99|893.6|882.8|3
1650807300000|2022-04-24 13:35:00|893.83|883.03|893.83|883.03|893.83|883.03|893.83|883.03|1
1650807310000|2022-04-24 13:35:10|893.86|883.06|893.88|883.08|893.88|883.08|893.86|883.06|2
1650807320000|2022-04-24 13:35:20|893.67|882.87|893.56|882.76|893.67|882.87|893.26|882.46|12
1650807330000|2022-04-24 13:35:30|893.61|882.81|893.61|882.81|893.74|882.94|893.56|882.76|16
1650807340000|2022-04-24 13:35:40|893.56|882.76|893.82|883.02|893.82|883.02|893.56|882.76|5
1650807350000|2022-04-24 13:35:50|893.86|883.06|893.91|883.11|893.91|883.11|893.86|883.06|3
1650807360000|2022-04-24 13:36:00|893.82|883.02|893.63|882.83|893.82|883.02|893.62|882.82|8
1650807370000|2022-04-24 13:36:10|893.62|882.82|893.62|882.82|893.63|882.83|893.62|882.82|3
1650807380000|2022-04-24 13:36:20|893.34|882.54|893.08|882.28|893.34|882.54|893.08|882.28|2
1650807390000|2022-04-24 13:36:30|892.95|882.15|892.87|882.07|892.95|882.15|892.81|882.01|8
1650807400000|2022-04-24 13:36:40|892.88|882.08|892.44|881.64|892.91|882.11|892.43|881.63|16
1650807410000|2022-04-24 13:36:50|892.17|881.37|892.17|881.37|892.4|881.6|892.17|881.37|5
1650807430000|2022-04-24 13:37:10|892.35|881.55|891.35|880.55|892.51|881.71|891.35|880.55|10
1650807440000|2022-04-24 13:37:20|891.17|880.37|889.93|879.13|891.17|880.37|889.93|879.13|11
1650807450000|2022-04-24 13:37:30|889.9|879.1|889.14|878.34|889.9|879.1|889.13|878.33|7
1650807460000|2022-04-24 13:37:40|889.13|878.33|889.81|879.01|889.97|879.17|889.13|878.33|17
1650807470000|2022-04-24 13:37:50|889.99|879.19|890.66|879.86|890.72|879.92|889.99|879.19|6
1650807480000|2022-04-24 13:38:00|890.77|879.97|890.58|879.78|890.77|879.97|890.58|879.78|5
1650807490000|2022-04-24 13:38:10|890.5|879.7|889.91|879.11|890.5|879.7|889.91|879.11|8
1650807500000|2022-04-24 13:38:20|889.8|879|889.06|878.26|889.89|879.09|889.06|878.26|7
1650807510000|2022-04-24 13:38:30|889.05|878.25|887.47|876.67|889.05|878.25|887.47|876.67|15
1650807520000|2022-04-24 13:38:40|886.99|876.19|888.63|877.83|888.63|877.83|886.99|876.19|11
1650807530000|2022-04-24 13:38:50|888.89|878.09|889.05|878.25|889.56|878.76|888.89|878.09|17
1650807540000|2022-04-24 13:39:00|889.04|878.24|888.91|878.11|889.05|878.25|888.41|877.61|13
1650807550000|2022-04-24 13:39:10|889.22|878.42|889.31|878.51|889.31|878.51|889.01|878.21|12
1650807560000|2022-04-24 13:39:20|889.36|878.56|889.8|879|889.8|879|889.36|878.56|15
1650807570000|2022-04-24 13:39:30|889.79|878.99|889.95|879.15|889.95|879.15|889.79|878.99|3
1650807580000|2022-04-24 13:39:40|890.13|879.33|890.45|879.65|890.45|879.65|890.05|879.25|8
1650807590000|2022-04-24 13:39:50|890.51|879.71|889.74|878.94|890.51|879.71|889.73|878.93|16
1650807600000|2022-04-24 13:40:00|889.73|878.93|889.13|878.33|889.74|878.94|889.09|878.29|19
1650807610000|2022-04-24 13:40:10|889.09|878.29|889.79|878.99|889.79|878.99|889.08|878.28|17
1650807620000|2022-04-24 13:40:20|889.77|878.97|889.02|878.22|889.77|878.97|888.92|878.12|13
1650807630000|2022-04-24 13:40:30|889.07|878.27|888.89|878.09|889.07|878.27|888.89|878.09|8
1650807640000|2022-04-24 13:40:40|888.87|878.07|888.34|877.54|888.87|878.07|888.33|877.53|19
1650807650000|2022-04-24 13:40:50|888.33|877.53|887.19|876.39|888.34|877.54|887.19|876.39|13
1650807660000|2022-04-24 13:41:00|887.18|876.38|887.38|876.58|887.38|876.58|887.11|876.31|9
1650807670000|2022-04-24 13:41:10|887.5|876.7|887.93|877.13|888.58|877.78|887.5|876.7|13
1650807680000|2022-04-24 13:41:20|887.91|877.11|887.15|876.35|887.91|877.11|887.15|876.35|8
1650807690000|2022-04-24 13:41:30|887|876.2|887.06|876.26|887.07|876.27|887|876.2|4
1650807700000|2022-04-24 13:41:40|887.1|876.3|887.37|876.57|887.37|876.57|887.01|876.21|6
1650807710000|2022-04-24 13:41:50|887.38|876.58|887.72|876.92|887.72|876.92|887.37|876.57|6
1650807720000|2022-04-24 13:42:00|887.89|877.09|887.93|877.13|887.93|877.13|887.89|877.09|3
1650807730000|2022-04-24 13:42:10|887.86|877.06|887.52|876.72|887.86|877.06|887.38|876.58|6
1650807740000|2022-04-24 13:42:20|887.28|876.48|887.43|876.63|887.43|876.63|887.27|876.47|14
1650807750000|2022-04-24 13:42:30|887.42|876.62|887.05|876.25|887.43|876.63|887.05|876.25|5
1650807760000|2022-04-24 13:42:40|887.16|876.36|887.63|876.83|887.63|876.83|887.16|876.36|5
1650807770000|2022-04-24 13:42:50|887.75|876.95|888.11|877.31|888.11|877.31|887.75|876.95|6
1650807780000|2022-04-24 13:43:00|888.1|877.3|889.07|878.27|889.2|878.4|888.1|877.3|14
1650807790000|2022-04-24 13:43:10|888.9|878.1|888.71|877.91|888.9|878.1|888.12|877.32|10
1650807800000|2022-04-24 13:43:20|888.97|878.17|889.02|878.22|889.21|878.41|888.96|878.16|18
1650807810000|2022-04-24 13:43:30|889.03|878.23|889.9|879.1|890.03|879.23|889.02|878.22|20
1650807820000|2022-04-24 13:43:40|889.91|879.11|889.69|878.89|889.91|879.11|889.21|878.41|16
1650807830000|2022-04-24 13:43:50|889.71|878.91|890.87|880.07|890.87|880.07|889.71|878.91|16
1650807840000|2022-04-24 13:44:00|890.82|880.02|890.97|880.17|890.97|880.17|890.82|880.02|6
1650807850000|2022-04-24 13:44:10|890.96|880.16|891.76|880.96|891.76|880.96|890.96|880.16|11
1650807860000|2022-04-24 13:44:20|891.77|880.97|891.93|881.13|891.97|881.17|891.77|880.97|6
1650807870000|2022-04-24 13:44:30|891.92|881.12|891.93|881.13|891.93|881.13|891.92|881.12|6
1650807880000|2022-04-24 13:44:40|891.92|881.12|892.42|881.62|892.42|881.62|891.92|881.12|15
1650807890000|2022-04-24 13:44:50|892.43|881.63|892.06|881.26|892.82|882.02|892.06|881.26|16
1650807900000|2022-04-24 13:45:00|891.93|881.13|892.04|881.24|892.04|881.24|891.92|881.12|4
1650807910000|2022-04-24 13:45:10|892.11|881.31|892.36|881.56|892.77|881.97|892.11|881.31|16
1650807920000|2022-04-24 13:45:20|892.07|881.27|892.45|881.65|892.71|881.91|892.07|881.27|20
1650807930000|2022-04-24 13:45:30|892.25|881.45|891.91|881.11|892.26|881.46|891.91|881.11|6
1650807940000|2022-04-24 13:45:40|891.86|881.06|891.91|881.11|891.91|881.11|891.85|881.05|3
1650807960000|2022-04-24 13:46:00|891.89|881.09|891.89|881.09|891.9|881.1|891.89|881.09|11
1650807970000|2022-04-24 13:46:10|891.9|881.1|891.55|880.75|891.9|881.1|891.33|880.53|13
1650807980000|2022-04-24 13:46:20|891.67|880.87|891.84|881.04|891.84|881.04|891.67|880.87|8
1650807990000|2022-04-24 13:46:30|891.83|881.03|891.89|881.09|891.89|881.09|891.62|880.82|10
1650808000000|2022-04-24 13:46:40|891.88|881.08|891.67|880.87|891.89|881.09|891.57|880.77|17
1650808010000|2022-04-24 13:46:50|891.64|880.84|891.83|881.03|891.83|881.03|891.64|880.84|3
1650808020000|2022-04-24 13:47:00|891.91|881.11|891.93|881.13|892|881.2|891.91|881.11|3
1650808030000|2022-04-24 13:47:10|891.78|880.98|890.82|880.02|891.78|880.98|890.82|880.02|8
1650808040000|2022-04-24 13:47:20|890.71|879.91|890.9|880.1|891.01|880.21|890.71|879.91|15
1650808050000|2022-04-24 13:47:30|890.91|880.11|891.36|880.56|891.36|880.56|890.9|880.1|12
1650808060000|2022-04-24 13:47:40|891.29|880.49|891.11|880.31|891.29|880.49|891.11|880.31|4
1650808070000|2022-04-24 13:47:50|891.16|880.36|891.71|880.91|891.71|880.91|891.12|880.32|15
1650808080000|2022-04-24 13:48:00|891.89|881.09|891.89|881.09|891.89|881.09|891.89|881.09|1
1650808090000|2022-04-24 13:48:10|891.85|881.05|891.86|881.06|891.86|881.06|891.85|881.05|2
1650808100000|2022-04-24 13:48:20|891.92|881.12|892.02|881.22|892.02|881.22|891.91|881.11|5
1650808110000|2022-04-24 13:48:30|892.01|881.21|891.91|881.11|892.02|881.22|891.91|881.11|4
1650808140000|2022-04-24 13:49:00|891.92|881.12|892.29|881.49|892.29|881.49|891.92|881.12|9
1650808150000|2022-04-24 13:49:10|892.28|881.48|892.63|881.83|892.63|881.83|892.28|881.48|10
1650808170000|2022-04-24 13:49:30|892.69|881.89|892.69|881.89|892.7|881.9|892.69|881.89|9
1650808180000|2022-04-24 13:49:40|892.7|881.9|892.69|881.89|892.7|881.9|892.69|881.89|18
1650808190000|2022-04-24 13:49:50|892.7|881.9|892.8|882|892.8|882|892.69|881.89|14
1650808200000|2022-04-24 13:50:00|892.81|882.01|892.22|881.42|892.81|882.01|892.08|881.28|14
1650808210000|2022-04-24 13:50:10|892.21|881.41|892.21|881.41|892.33|881.53|892.2|881.4|10
1650808220000|2022-04-24 13:50:20|892.2|881.4|892.15|881.35|892.21|881.41|892.15|881.35|7
1650808230000|2022-04-24 13:50:30|892.14|881.34|892.13|881.33|892.14|881.34|892.13|881.33|12
1650808240000|2022-04-24 13:50:40|892.14|881.34|892.13|881.33|892.14|881.34|892.13|881.33|16
1650808250000|2022-04-24 13:50:50|892.14|881.34|892.14|881.34|892.14|881.34|892.13|881.33|17
1650808260000|2022-04-24 13:51:00|892.13|881.33|891.85|881.05|892.14|881.34|891.85|881.05|6
1650808270000|2022-04-24 13:51:10|891.81|881.01|891.95|881.15|891.95|881.15|891.68|880.88|6
1650808280000|2022-04-24 13:51:20|891.97|881.17|891.97|881.17|891.97|881.17|891.96|881.16|13
1650808290000|2022-04-24 13:51:30|891.96|881.16|892.11|881.31|892.11|881.31|891.96|881.16|3
1650808300000|2022-04-24 13:51:40|892.1|881.3|892.05|881.25|892.1|881.3|892.05|881.25|2
1650808310000|2022-04-24 13:51:50|892.17|881.37|892.04|881.24|892.17|881.37|892.03|881.23|10
1650808320000|2022-04-24 13:52:00|892.03|881.23|892.03|881.23|892.04|881.24|892.03|881.23|17
1650808330000|2022-04-24 13:52:10|892.02|881.22|891.98|881.18|892.03|881.23|891.98|881.18|14
1650808340000|2022-04-24 13:52:20|891.99|881.19|891.85|881.05|891.99|881.19|891.51|880.71|15
1650808350000|2022-04-24 13:52:30|891.65|880.85|891.9|881.1|891.9|881.1|891.65|880.85|5
1650808370000|2022-04-24 13:52:50|891.89|881.09|891.89|881.09|891.89|881.09|891.89|881.09|1
1650808380000|2022-04-24 13:53:00|891.91|881.11|891.91|881.11|891.91|881.11|891.91|881.11|1
1650808390000|2022-04-24 13:53:10|891.92|881.12|891.96|881.16|891.97|881.17|891.92|881.12|3
1650808420000|2022-04-24 13:53:40|891.95|881.15|892.39|881.59|892.39|881.59|891.95|881.15|10
1650808430000|2022-04-24 13:53:50|892.38|881.58|892.03|881.23|892.39|881.59|891.9|881.1|9
1650808440000|2022-04-24 13:54:00|892.24|881.44|892.83|882.03|892.83|882.03|892.24|881.44|17
1650808450000|2022-04-24 13:54:10|892.66|881.86|892.52|881.72|892.66|881.86|892.15|881.35|8
1650808460000|2022-04-24 13:54:20|892.69|881.89|892.18|881.38|892.69|881.89|892.18|881.38|7
1650808470000|2022-04-24 13:54:30|892.08|881.28|892.08|881.28|892.08|881.28|892.07|881.27|3
1650808480000|2022-04-24 13:54:40|892.07|881.27|892.13|881.33|892.13|881.33|892.07|881.27|11
1650808490000|2022-04-24 13:54:50|892.12|881.32|892.83|882.03|892.83|882.03|892.12|881.32|8
1650808500000|2022-04-24 13:55:00|892.82|882.02|892.22|881.42|892.83|882.03|892.22|881.42|11
1650808510000|2022-04-24 13:55:10|892.23|881.43|892.54|881.74|892.67|881.87|892.22|881.42|18
1650808520000|2022-04-24 13:55:20|892.53|881.73|891.93|881.13|892.53|881.73|891.93|881.13|6
1650808530000|2022-04-24 13:55:30|891.83|881.03|891.23|880.43|891.83|881.03|891.23|880.43|13
1650808540000|2022-04-24 13:55:40|891.28|880.48|891.23|880.43|891.28|880.48|891.23|880.43|14
1650808550000|2022-04-24 13:55:50|891.28|880.48|891.12|880.32|891.28|880.48|891.12|880.32|15
1650808560000|2022-04-24 13:56:00|891.13|880.33|890.9|880.1|891.13|880.33|890.9|880.1|15
1650808570000|2022-04-24 13:56:10|890.86|880.06|890.86|880.06|890.86|880.06|890.86|880.06|1
1650808590000|2022-04-24 13:56:30|890.89|880.09|890.9|880.1|890.97|880.17|890.89|880.09|3
1650808600000|2022-04-24 13:56:40|890.98|880.18|891.23|880.43|891.23|880.43|890.98|880.18|3
1650808610000|2022-04-24 13:56:50|891.38|880.58|891.38|880.58|891.4|880.6|891.38|880.58|17
1650808620000|2022-04-24 13:57:00|891.4|880.6|891.33|880.53|891.4|880.6|891.32|880.52|15
1650808630000|2022-04-24 13:57:10|891.32|880.52|891.33|880.53|891.33|880.53|891.32|880.52|18
1650808640000|2022-04-24 13:57:20|891.36|880.56|891.33|880.53|891.36|880.56|891.32|880.52|14
1650808650000|2022-04-24 13:57:30|891.36|880.56|891.05|880.25|891.4|880.6|891.05|880.25|11
1650808660000|2022-04-24 13:57:40|891.06|880.26|891.06|880.26|891.06|880.26|891.05|880.25|7
1650808670000|2022-04-24 13:57:50|891.05|880.25|891.06|880.26|891.42|880.62|891.05|880.25|12
1650808680000|2022-04-24 13:58:00|891.05|880.25|891.05|880.25|891.06|880.26|890.97|880.17|9
1650808690000|2022-04-24 13:58:10|891.06|880.26|891.06|880.26|891.06|880.26|891.06|880.26|1
1650808710000|2022-04-24 13:58:30|891.3|880.5|891.72|880.92|891.72|880.92|891.3|880.5|7
1650808720000|2022-04-24 13:58:40|891.71|880.91|891.76|880.96|891.76|880.96|891.71|880.91|15
1650808730000|2022-04-24 13:58:50|891.75|880.95|891.16|880.36|891.76|880.96|891.15|880.35|18
1650808740000|2022-04-24 13:59:00|891.15|880.35|891.03|880.23|891.16|880.36|891.02|880.22|15
1650808750000|2022-04-24 13:59:10|891.02|880.22|891.53|880.73|891.53|880.73|891.02|880.22|9
1650808760000|2022-04-24 13:59:20|891.64|880.84|891.64|880.84|891.64|880.84|891.63|880.83|9
1650808770000|2022-04-24 13:59:30|891.63|880.83|891.72|880.92|891.72|880.92|891.63|880.83|4
1650808780000|2022-04-24 13:59:40|891.77|880.97|891.77|880.97|891.77|880.97|891.76|880.96|3
1650808790000|2022-04-24 13:59:50|891.76|880.96|891.31|880.51|891.77|880.97|891.19|880.39|8
1650808800000|2022-04-24 14:00:00|891.5|880.7|891.08|880.28|891.52|880.72|891.08|880.28|7
1650808810000|2022-04-24 14:00:10|891.07|880.27|891.08|880.28|891.09|880.29|891.07|880.27|3
1650808830000|2022-04-24 14:00:30|891.04|880.24|891.04|880.24|891.04|880.24|891.04|880.24|1
1650808850000|2022-04-24 14:00:50|891.22|880.42|891.22|880.42|891.22|880.42|891.22|880.42|1
1650808860000|2022-04-24 14:01:00|891.21|880.41|891.81|881.01|891.81|881.01|891.21|880.41|5
1650808870000|2022-04-24 14:01:10|891.95|881.15|891.95|881.15|891.95|881.15|891.95|881.15|1
1650808890000|2022-04-24 14:01:30|891.9|881.1|891.9|881.1|891.9|881.1|891.9|881.1|1
1650808920000|2022-04-24 14:02:00|891.96|881.16|892.04|881.24|892.04|881.24|891.96|881.16|2
1650808930000|2022-04-24 14:02:10|892.1|881.3|892.1|881.3|892.1|881.3|892.1|881.3|1
1650808940000|2022-04-24 14:02:20|892.05|881.25|892.05|881.25|892.05|881.25|892.05|881.25|1
1650808960000|2022-04-24 14:02:40|892.26|881.46|892.26|881.46|892.26|881.46|892.26|881.46|1
1650808970000|2022-04-24 14:02:50|892.39|881.59|892.8|882|892.8|882|892.39|881.59|3
1650808980000|2022-04-24 14:03:00|892.81|882.01|892.86|882.06|892.86|882.06|892.8|882|9
1650808990000|2022-04-24 14:03:10|892.85|882.05|892.9|882.1|892.9|882.1|892.85|882.05|16
1650809000000|2022-04-24 14:03:20|892.89|882.09|892.77|881.97|892.9|882.1|892.77|881.97|16
1650809010000|2022-04-24 14:03:30|892.78|881.98|892.77|881.97|892.78|881.98|892.77|881.97|16
1650809020000|2022-04-24 14:03:40|892.78|881.98|892.77|881.97|892.78|881.98|892.77|881.97|10
1650809030000|2022-04-24 14:03:50|892.78|881.98|892.93|882.13|892.93|882.13|892.78|881.98|3
1650809040000|2022-04-24 14:04:00|893|882.2|892.77|881.97|893.06|882.26|892.77|881.97|11
1650809050000|2022-04-24 14:04:10|892.8|882|893.01|882.21|893.03|882.23|892.76|881.96|10
1650809060000|2022-04-24 14:04:20|893.02|882.22|893.02|882.22|893.02|882.22|893.01|882.21|3
1650809070000|2022-04-24 14:04:30|893.1|882.3|893.1|882.3|893.1|882.3|893.1|882.3|1
1650809090000|2022-04-24 14:04:50|893.14|882.34|893.14|882.34|893.14|882.34|893.14|882.34|1
1650809100000|2022-04-24 14:05:00|893.03|882.23|893.03|882.23|893.03|882.23|893.03|882.23|1
1650809110000|2022-04-24 14:05:10|893.07|882.27|893.07|882.27|893.07|882.27|893.06|882.26|5
1650809120000|2022-04-24 14:05:20|893.06|882.26|893.02|882.22|893.07|882.27|893.02|882.22|6
1650809130000|2022-04-24 14:05:30|892.92|882.12|892.54|881.74|892.92|882.12|892.54|881.74|9
1650809140000|2022-04-24 14:05:40|892.55|881.75|892.21|881.41|892.55|881.75|892.21|881.41|15
1650809150000|2022-04-24 14:05:50|892.22|881.42|892.21|881.41|892.22|881.42|892.21|881.41|18
1650809160000|2022-04-24 14:06:00|892.22|881.42|892.21|881.41|892.23|881.43|892.21|881.41|4
1650809170000|2022-04-24 14:06:10|892.07|881.27|892.07|881.27|892.07|881.27|892.07|881.27|1
1650809190000|2022-04-24 14:06:30|892.16|881.36|892.16|881.36|892.16|881.36|892.16|881.36|1
1650809200000|2022-04-24 14:06:40|892.17|881.37|892.47|881.67|892.47|881.67|892.16|881.36|7
1650809210000|2022-04-24 14:06:50|892.4|881.6|892.47|881.67|892.47|881.67|892.4|881.6|16
1650809220000|2022-04-24 14:07:00|892.4|881.6|892.24|881.44|892.55|881.75|892.24|881.44|20
1650809230000|2022-04-24 14:07:10|892.17|881.37|892.23|881.43|892.24|881.44|892.17|881.37|16
1650809240000|2022-04-24 14:07:20|892.16|881.36|892.4|881.6|892.4|881.6|892.16|881.36|19
1650809250000|2022-04-24 14:07:30|892.7|881.9|892.77|881.97|892.77|881.97|892.7|881.9|4
1650809260000|2022-04-24 14:07:40|892.79|881.99|892.79|881.99|892.79|881.99|892.78|881.98|5
1650809270000|2022-04-24 14:07:50|892.69|881.89|892.04|881.24|892.69|881.89|892.04|881.24|3
1650809280000|2022-04-24 14:08:00|891.98|881.18|891.98|881.18|891.98|881.18|891.97|881.17|11
1650809290000|2022-04-24 14:08:10|891.97|881.17|891.98|881.18|891.98|881.18|891.97|881.17|16
1650809300000|2022-04-24 14:08:20|891.97|881.17|891.98|881.18|891.98|881.18|891.97|881.17|14
1650809310000|2022-04-24 14:08:30|891.97|881.17|891.38|880.58|891.98|881.18|891.38|880.58|18
1650809320000|2022-04-24 14:08:40|891.17|880.37|891.17|880.37|891.17|880.37|891.17|880.37|1
1650809340000|2022-04-24 14:09:00|891.15|880.35|891.09|880.29|891.15|880.35|891.09|880.29|2
1650809350000|2022-04-24 14:09:10|891.01|880.21|891.01|880.21|891.01|880.21|891.01|880.21|1
1650809370000|2022-04-24 14:09:30|891.14|880.34|891.74|880.94|891.74|880.94|891.14|880.34|5
1650809380000|2022-04-24 14:09:40|891.65|880.85|891.16|880.36|891.65|880.85|891.16|880.36|3
1650809390000|2022-04-24 14:09:50|891.09|880.29|891.09|880.29|891.09|880.29|891.09|880.29|1
1650809400000|2022-04-24 14:10:00|891.11|880.31|891.16|880.36|891.16|880.36|891.07|880.27|3
1650809410000|2022-04-24 14:10:10|891.28|880.48|891.13|880.33|891.89|881.09|891.13|880.33|12
1650809420000|2022-04-24 14:10:20|891.25|880.45|891.13|880.33|891.25|880.45|891.13|880.33|2
1650809430000|2022-04-24 14:10:30|891.09|880.29|891.09|880.29|891.09|880.29|891.09|880.29|1
1650809440000|2022-04-24 14:10:40|891.07|880.27|891.06|880.26|891.07|880.27|891.06|880.26|2
1650809460000|2022-04-24 14:11:00|891.02|880.22|891.02|880.22|891.02|880.22|891.02|880.22|1
1650809470000|2022-04-24 14:11:10|891.01|880.21|891.01|880.21|891.01|880.21|891.01|880.21|1
1650809480000|2022-04-24 14:11:20|890.96|880.16|890.96|880.16|890.96|880.16|890.96|880.16|1
1650809510000|2022-04-24 14:11:50|890.97|880.17|891.53|880.73|891.53|880.73|890.97|880.17|5
1650809520000|2022-04-24 14:12:00|891.57|880.77|891.57|880.77|891.89|881.09|891.57|880.77|5
1650809530000|2022-04-24 14:12:10|891.63|880.83|891.63|880.83|891.63|880.83|891.63|880.83|1
1650809540000|2022-04-24 14:12:20|891.86|881.06|891.86|881.06|891.86|881.06|891.86|881.06|1
1650809550000|2022-04-24 14:12:30|891.88|881.08|891.88|881.08|891.88|881.08|891.88|881.08|1
1650809560000|2022-04-24 14:12:40|891.93|881.13|891.93|881.13|891.93|881.13|891.93|881.13|1
1650809570000|2022-04-24 14:12:50|891.94|881.14|891.94|881.14|891.94|881.14|891.94|881.14|1
1650809580000|2022-04-24 14:13:00|891.93|881.13|891.93|881.13|891.93|881.13|891.93|881.13|1
1650809620000|2022-04-24 14:13:40|891.92|881.12|891.93|881.13|891.93|881.13|891.92|881.12|2
1650809640000|2022-04-24 14:14:00|891.92|881.12|891.92|881.12|891.92|881.12|891.92|881.12|1
1650809650000|2022-04-24 14:14:10|891.91|881.11|891.91|881.11|891.91|881.11|891.91|881.11|1
1650809660000|2022-04-24 14:14:20|891.89|881.09|891.89|881.09|891.89|881.09|891.89|881.09|1
1650809690000|2022-04-24 14:14:50|891.77|880.97|891.24|880.44|891.77|880.97|891.24|880.44|10
1650809700000|2022-04-24 14:15:00|891.25|880.45|891.07|880.27|891.25|880.45|891.07|880.27|5
1650809720000|2022-04-24 14:15:20|891.16|880.36|891.21|880.41|891.82|881.02|891.16|880.36|7
1650809730000|2022-04-24 14:15:30|891.12|880.32|891.12|880.32|891.12|880.32|891.12|880.32|1
1650809740000|2022-04-24 14:15:40|891.08|880.28|889.98|879.18|891.08|880.28|889.98|879.18|7
1650809750000|2022-04-24 14:15:50|889.97|879.17|890.66|879.86|890.66|879.86|889.97|879.17|5
1650809760000|2022-04-24 14:16:00|890.69|879.89|890.86|880.06|890.86|880.06|890.69|879.89|2
1650809770000|2022-04-24 14:16:10|890.78|879.98|890.78|879.98|890.78|879.98|890.78|879.98|1
1650809800000|2022-04-24 14:16:40|890.74|879.94|890.74|879.94|890.74|879.94|890.74|879.94|1
1650809810000|2022-04-24 14:16:50|890.69|879.89|890.07|879.27|890.69|879.89|890.07|879.27|4
1650809820000|2022-04-24 14:17:00|890.02|879.22|890.02|879.22|890.03|879.23|890.02|879.22|9
1650809840000|2022-04-24 14:17:20|890.01|879.21|889.87|879.07|890.01|879.21|889.87|879.07|4
1650809850000|2022-04-24 14:17:30|889.69|878.89|889.16|878.36|889.69|878.89|888.98|878.18|8
1650809860000|2022-04-24 14:17:40|889.15|878.35|889.77|878.97|889.95|879.15|889.15|878.35|12
1650809870000|2022-04-24 14:17:50|889.9|879.1|889.89|879.09|889.9|879.1|889.89|879.09|2
1650809890000|2022-04-24 14:18:10|889.92|879.12|890.52|879.72|890.52|879.72|889.92|879.12|6
1650809900000|2022-04-24 14:18:20|890.63|879.83|890.49|879.69|890.63|879.83|890.49|879.69|2
1650809910000|2022-04-24 14:18:30|890.6|879.8|890.08|879.28|890.6|879.8|890.08|879.28|2
1650809930000|2022-04-24 14:18:50|889.92|879.12|889.92|879.12|889.92|879.12|889.92|879.12|1
1650809940000|2022-04-24 14:19:00|889.87|879.07|889.87|879.07|889.87|879.07|889.87|879.07|1
1650809950000|2022-04-24 14:19:10|889.76|878.96|888.71|877.91|889.76|878.96|888.44|877.64|8
1650809960000|2022-04-24 14:19:20|888.65|877.85|888.13|877.33|888.71|877.91|888.13|877.33|7
1650809970000|2022-04-24 14:19:30|888.36|877.56|888.67|877.87|888.67|877.87|888.36|877.56|2
1650809980000|2022-04-24 14:19:40|888.89|878.09|888.91|878.11|888.91|878.11|888.89|878.09|5
1650809990000|2022-04-24 14:19:50|889.11|878.31|889.58|878.78|889.58|878.78|889.11|878.31|5
1650810000000|2022-04-24 14:20:00|889.73|878.93|889.73|878.93|889.73|878.93|889.72|878.92|13
1650810010000|2022-04-24 14:20:10|889.72|878.92|888.99|878.19|889.73|878.93|888.98|878.18|17
1650810020000|2022-04-24 14:20:20|889.09|878.29|889.06|878.26|889.09|878.29|889.06|878.26|18
1650810030000|2022-04-24 14:20:30|889.09|878.29|889.06|878.26|889.09|878.29|889.06|878.26|18
1650810040000|2022-04-24 14:20:40|889.09|878.29|889.05|878.25|889.09|878.29|889.05|878.25|2
1650810060000|2022-04-24 14:21:00|888.98|878.18|888.98|878.18|888.98|878.18|888.97|878.17|3
1650810070000|2022-04-24 14:21:10|888.93|878.13|888.93|878.13|888.93|878.13|888.93|878.13|1
1650810120000|2022-04-24 14:22:00|888.99|878.19|888.88|878.08|888.99|878.19|888.88|878.08|2
1650810140000|2022-04-24 14:22:20|888.87|878.07|888.87|878.07|888.87|878.07|888.87|878.07|1
1650810160000|2022-04-24 14:22:40|888.81|878.01|888.18|877.38|888.81|878.01|888.18|877.38|5
1650810170000|2022-04-24 14:22:50|888.35|877.55|888.45|877.65|888.45|877.65|888.35|877.55|2
1650810180000|2022-04-24 14:23:00|888.44|877.64|888.38|877.58|888.44|877.64|888.38|877.58|4
1650810190000|2022-04-24 14:23:10|888.3|877.5|888.3|877.5|888.3|877.5|888.3|877.5|1
1650810210000|2022-04-24 14:23:30|888.1|877.3|888.15|877.35|888.15|877.35|888.1|877.3|2
1650810220000|2022-04-24 14:23:40|888.45|877.65|888.3|877.5|888.45|877.65|888.3|877.5|2
1650810230000|2022-04-24 14:23:50|888.13|877.33|888.13|877.33|888.13|877.33|888.13|877.33|1
1650810240000|2022-04-24 14:24:00|887.93|877.13|887.93|877.13|888.06|877.26|887.92|877.12|7
1650810260000|2022-04-24 14:24:20|887.56|876.76|887.13|876.33|887.56|876.76|887.13|876.33|3
1650810270000|2022-04-24 14:24:30|887.09|876.29|887.09|876.29|887.09|876.29|887.09|876.29|1
1650810280000|2022-04-24 14:24:40|886.75|875.95|886.9|876.1|886.9|876.1|886.45|875.65|9
1650810320000|2022-04-24 14:25:20|886.91|876.11|886.91|876.11|886.91|876.11|886.91|876.11|1
1650810370000|2022-04-24 14:26:10|887.01|876.21|886.99|876.19|887.01|876.21|886.98|876.18|15
1650810380000|2022-04-24 14:26:20|886.98|876.18|886.93|876.13|886.99|876.19|886.93|876.13|18
1650810410000|2022-04-24 14:26:50|887.05|876.25|887.05|876.25|887.06|876.26|887.05|876.25|7
1650810420000|2022-04-24 14:27:00|887.06|876.26|886.98|876.18|887.06|876.26|886.98|876.18|11
1650810430000|2022-04-24 14:27:10|887.05|876.25|887.05|876.25|887.06|876.26|887.05|876.25|11
1650810440000|2022-04-24 14:27:20|887.06|876.26|887.05|876.25|887.06|876.26|887.05|876.25|14
1650810450000|2022-04-24 14:27:30|887.06|876.26|886.99|876.19|887.06|876.26|886.98|876.18|17
1650810460000|2022-04-24 14:27:40|886.98|876.18|886.99|876.19|886.99|876.19|886.98|876.18|18
1650810470000|2022-04-24 14:27:50|886.98|876.18|886.98|876.18|886.99|876.19|886.98|876.18|15
1650810480000|2022-04-24 14:28:00|886.99|876.19|886.97|876.17|886.99|876.19|886.97|876.17|3
1650810490000|2022-04-24 14:28:10|886.92|876.12|886.9|876.1|886.92|876.12|886.9|876.1|9
1650810510000|2022-04-24 14:28:30|886.91|876.11|887.22|876.42|887.22|876.42|886.91|876.11|7
1650810520000|2022-04-24 14:28:40|887.21|876.41|887.82|877.02|887.82|877.02|887.21|876.41|13
1650810540000|2022-04-24 14:29:00|887.88|877.08|887.07|876.27|887.88|877.08|887.07|876.27|17
1650810550000|2022-04-24 14:29:10|887.08|876.28|886.98|876.18|887.08|876.28|886.97|876.17|15
1650810560000|2022-04-24 14:29:20|886.97|876.17|886.93|876.13|886.98|876.18|886.93|876.13|15
1650810570000|2022-04-24 14:29:30|886.98|876.18|886.98|876.18|886.98|876.18|886.98|876.18|1
1650810580000|2022-04-24 14:29:40|886.97|876.17|886.98|876.18|886.98|876.18|886.97|876.17|18
1650810590000|2022-04-24 14:29:50|886.97|876.17|887.37|876.57|887.37|876.57|886.97|876.17|12
1650810600000|2022-04-24 14:30:00|887.39|876.59|887.39|876.59|887.4|876.6|887.31|876.51|18
1650810610000|2022-04-24 14:30:10|887.33|876.53|887.39|876.59|887.4|876.6|887.33|876.53|12
1650810620000|2022-04-24 14:30:20|887.33|876.53|887.94|877.14|887.97|877.17|887.33|876.53|10
1650810630000|2022-04-24 14:30:30|887.99|877.19|888.89|878.09|888.89|878.09|887.99|877.19|8
1650810640000|2022-04-24 14:30:40|888.88|878.08|888.9|878.1|888.9|878.1|888.88|878.08|11
1650810650000|2022-04-24 14:30:50|888.89|878.09|888.9|878.1|888.9|878.1|888.89|878.09|12
1650810660000|2022-04-24 14:31:00|888.89|878.09|888.92|878.12|888.92|878.12|888.89|878.09|7
1650810670000|2022-04-24 14:31:10|888.89|878.09|888.89|878.09|888.89|878.09|888.89|878.09|1
1650810690000|2022-04-24 14:31:30|888.59|877.79|888.07|877.27|888.59|877.79|888.07|877.27|7
1650810700000|2022-04-24 14:31:40|888.06|877.26|888.09|877.29|888.31|877.51|888.06|877.26|9
1650810710000|2022-04-24 14:31:50|888.08|877.28|887.92|877.12|888.08|877.28|887.92|877.12|11
1650810720000|2022-04-24 14:32:00|887.81|877.01|887.57|876.77|887.81|877.01|887.23|876.43|15
1650810730000|2022-04-24 14:32:10|887.47|876.67|887.13|876.33|887.47|876.67|887.13|876.33|12
1650810740000|2022-04-24 14:32:20|887.34|876.54|887.3|876.5|887.34|876.54|887.3|876.5|10
1650810750000|2022-04-24 14:32:30|887.29|876.49|886.71|875.91|887.29|876.49|886.54|875.74|10
1650810760000|2022-04-24 14:32:40|886.54|875.74|884.39|873.59|886.55|875.75|884.02|873.22|19
1650810770000|2022-04-24 14:32:50|884.48|873.68|885.11|874.31|885.35|874.55|884.48|873.68|9
1650810780000|2022-04-24 14:33:00|885.12|874.32|884.39|873.59|885.12|874.32|884.39|873.59|12
1650810790000|2022-04-24 14:33:10|884.33|873.53|884|873.2|884.33|873.53|884|873.2|3
1650810800000|2022-04-24 14:33:20|883.99|873.19|882.57|871.77|884|873.2|882.57|871.77|11
1650810810000|2022-04-24 14:33:30|882.56|871.76|884.38|873.58|884.38|873.58|882.49|871.69|18
1650810820000|2022-04-24 14:33:40|884.31|873.51|883.91|873.11|884.47|873.67|883.91|873.11|6
1650810830000|2022-04-24 14:33:50|884.09|873.29|883.93|873.13|884.09|873.29|883.91|873.11|3
1650810840000|2022-04-24 14:34:00|884.11|873.31|885.14|874.34|885.14|874.34|884.11|873.31|14
1650810850000|2022-04-24 14:34:10|885.25|874.45|885.01|874.21|885.26|874.46|885.01|874.21|14
1650810860000|2022-04-24 14:34:20|884.46|873.66|884.26|873.46|884.46|873.66|884.11|873.31|4
1650810870000|2022-04-24 14:34:30|884.23|873.43|884.97|874.17|885.04|874.24|884.23|873.43|13
1650810880000|2022-04-24 14:34:40|884.9|874.1|885.04|874.24|885.21|874.41|884.9|874.1|7
1650810890000|2022-04-24 14:34:50|885.05|874.25|884.89|874.09|885.12|874.32|884.89|874.09|7
1650810900000|2022-04-24 14:35:00|884.9|874.1|885.22|874.42|885.45|874.65|884.89|874.09|21
1650810910000|2022-04-24 14:35:10|885.23|874.43|885.03|874.23|885.23|874.43|885.03|874.23|19
1650810920000|2022-04-24 14:35:20|885.04|874.24|885.68|874.88|885.68|874.88|884.97|874.17|13
1650810930000|2022-04-24 14:35:30|885.72|874.92|885.72|874.92|885.73|874.93|885.72|874.92|7
1650810940000|2022-04-24 14:35:40|885.73|874.93|885.8|875|885.8|875|885.72|874.92|13
1650810950000|2022-04-24 14:35:50|885.81|875.01|885.9|875.1|885.9|875.1|885.8|875|3
1650811000000|2022-04-24 14:36:40|885.88|875.08|885.14|874.34|885.88|875.08|885.14|874.34|6
1650811010000|2022-04-24 14:36:50|885.11|874.31|885.1|874.3|885.11|874.31|885.1|874.3|4
1650811020000|2022-04-24 14:37:00|885.09|874.29|884.97|874.17|885.1|874.3|884.81|874.01|5
1650811030000|2022-04-24 14:37:10|884.96|874.16|885.07|874.27|885.22|874.42|884.96|874.16|12
1650811040000|2022-04-24 14:37:20|885.08|874.28|885.07|874.27|885.08|874.28|885.07|874.27|8
1650811050000|2022-04-24 14:37:30|885.08|874.28|885.07|874.27|885.08|874.28|885.07|874.27|8
1650811060000|2022-04-24 14:37:40|885.08|874.28|884.96|874.16|885.08|874.28|884.96|874.16|10
1650811070000|2022-04-24 14:37:50|884.94|874.14|884.75|873.95|884.94|874.14|884.75|873.95|4
1650811080000|2022-04-24 14:38:00|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1650811100000|2022-04-24 14:38:20|884.81|874.01|884.81|874.01|884.81|874.01|884.8|874|5
1650811110000|2022-04-24 14:38:30|884.85|874.05|884.85|874.05|884.85|874.05|884.85|874.05|1
1650811120000|2022-04-24 14:38:40|884.86|874.06|884.85|874.05|884.86|874.06|884.85|874.05|2
1650811130000|2022-04-24 14:38:50|884.86|874.06|884.86|874.06|884.86|874.06|884.86|874.06|1
1650811140000|2022-04-24 14:39:00|884.85|874.05|884.86|874.06|884.86|874.06|884.85|874.05|2
1650811150000|2022-04-24 14:39:10|884.87|874.07|885.21|874.41|885.21|874.41|884.87|874.07|6
1650811160000|2022-04-24 14:39:20|885.17|874.37|884.91|874.11|885.17|874.37|884.9|874.1|6
1650811170000|2022-04-24 14:39:30|884.9|874.1|885.1|874.3|885.11|874.31|884.9|874.1|7
1650811180000|2022-04-24 14:39:40|885.11|874.31|885.82|875.02|885.83|875.03|885.1|874.3|15
1650811190000|2022-04-24 14:39:50|885.83|875.03|885.83|875.03|885.83|875.03|885.82|875.02|15
1650811200000|2022-04-24 14:40:00|885.82|875.02|886.68|875.88|886.69|875.89|885.82|875.02|11
1650811210000|2022-04-24 14:40:10|886.66|875.86|886.6|875.8|886.79|875.99|886.6|875.8|4
1650811220000|2022-04-24 14:40:20|886.44|875.64|886.53|875.73|886.53|875.73|885.91|875.11|13
1650811230000|2022-04-24 14:40:30|886.46|875.66|886.53|875.73|886.53|875.73|886.37|875.57|18
1650811240000|2022-04-24 14:40:40|886.6|875.8|887.02|876.22|887.43|876.63|886.59|875.79|10
1650811250000|2022-04-24 14:40:50|886.87|876.07|888.39|877.59|888.39|877.59|886.86|876.06|21
1650811260000|2022-04-24 14:41:00|888.59|877.79|889.75|878.95|889.75|878.95|888.25|877.45|16
1650811270000|2022-04-24 14:41:10|889.74|878.94|890.06|879.26|890.2|879.4|889.74|878.94|18
1650811280000|2022-04-24 14:41:20|890.07|879.27|890.89|880.09|890.89|880.09|890.07|879.27|8
1650811290000|2022-04-24 14:41:30|890.67|879.87|892.63|881.83|892.63|881.83|890.67|879.87|18
1650811300000|2022-04-24 14:41:40|892.64|881.84|891.88|881.08|892.86|882.06|891.26|880.46|17
1650811310000|2022-04-24 14:41:50|891.89|881.09|891.65|880.85|891.89|881.09|890.98|880.18|12
1650811320000|2022-04-24 14:42:00|891.44|880.64|891.33|880.53|891.66|880.86|891.09|880.29|16
1650811330000|2022-04-24 14:42:10|891.3|880.5|891.08|880.28|891.3|880.5|890.86|880.06|6
1650811340000|2022-04-24 14:42:20|891.09|880.29|891.11|880.31|891.69|880.89|891.08|880.28|10
1650811350000|2022-04-24 14:42:30|890.92|880.12|890.85|880.05|890.92|880.12|890.55|879.75|6
1650811360000|2022-04-24 14:42:40|890.86|880.06|890.92|880.12|890.96|880.16|890.85|880.05|16
1650811370000|2022-04-24 14:42:50|891.1|880.3|892.67|881.87|892.67|881.87|891.1|880.3|17
1650811380000|2022-04-24 14:43:00|892.89|882.09|891.95|881.15|892.89|882.09|891.95|881.15|11
1650811390000|2022-04-24 14:43:10|891.78|880.98|891.78|880.98|891.79|880.99|891.78|880.98|15
1650811400000|2022-04-24 14:43:20|891.79|880.99|891.91|881.11|891.91|881.11|891.78|880.98|14
1650811410000|2022-04-24 14:43:30|891.72|880.92|890.91|880.11|891.72|880.92|890.91|880.11|10
1650811420000|2022-04-24 14:43:40|890.89|880.09|890.74|879.94|890.89|880.09|890.59|879.79|10
1650811430000|2022-04-24 14:43:50|890.83|880.03|891.59|880.79|891.59|880.79|890.83|880.03|10
1650811440000|2022-04-24 14:44:00|891.7|880.9|891.74|880.94|891.74|880.94|891.7|880.9|3
1650811450000|2022-04-24 14:44:10|891.77|880.97|891.47|880.67|891.84|881.04|891.42|880.62|11
1650811460000|2022-04-24 14:44:20|891.62|880.82|892.06|881.26|892.06|881.26|891.62|880.82|5
1650811470000|2022-04-24 14:44:30|892.07|881.27|892.66|881.86|892.66|881.86|892.07|881.27|5
1650811480000|2022-04-24 14:44:40|892.64|881.84|892.58|881.78|892.65|881.85|892.58|881.78|4
1650811490000|2022-04-24 14:44:50|892.63|881.83|892.63|881.83|892.64|881.84|892.63|881.83|5
1650811500000|2022-04-24 14:45:00|892.79|881.99|892.77|881.97|892.79|881.99|892.77|881.97|2
1650811510000|2022-04-24 14:45:10|892.73|881.93|892.23|881.43|892.73|881.93|892.02|881.22|9
1650811520000|2022-04-24 14:45:20|892.19|881.39|892.04|881.24|892.19|881.39|891.91|881.11|6
1650811530000|2022-04-24 14:45:30|892|881.2|891.91|881.11|892|881.2|891.9|881.1|5
1650811540000|2022-04-24 14:45:40|892.03|881.23|892.03|881.23|892.03|881.23|892.03|881.23|1
1650811550000|2022-04-24 14:45:50|892.14|881.34|892.57|881.77|892.57|881.77|892.03|881.23|6
1650811560000|2022-04-24 14:46:00|892.61|881.81|892.6|881.8|892.62|881.82|892.6|881.8|9
1650811570000|2022-04-24 14:46:10|892.59|881.79|892.3|881.5|892.59|881.79|892.3|881.5|2
1650811580000|2022-04-24 14:46:20|892.32|881.52|892.3|881.5|892.32|881.52|892.3|881.5|13
1650811590000|2022-04-24 14:46:30|892.41|881.61|892.9|882.1|892.9|882.1|892.41|881.61|12
1650811600000|2022-04-24 14:46:40|892.91|882.11|892.8|882|893.05|882.25|892.8|882|9
1650811610000|2022-04-24 14:46:50|892.67|881.87|892.67|881.87|892.67|881.87|892.67|881.87|1
1650811620000|2022-04-24 14:47:00|892.76|881.96|892.78|881.98|892.78|881.98|892.76|881.96|2
1650811630000|2022-04-24 14:47:10|892.72|881.92|892.72|881.92|892.72|881.92|892.72|881.92|1
1650811650000|2022-04-24 14:47:30|892.59|881.79|892.2|881.4|892.59|881.79|892.12|881.32|6
1650811660000|2022-04-24 14:47:40|892.07|881.27|892.52|881.72|892.52|881.72|891.95|881.15|4
1650811670000|2022-04-24 14:47:50|892.59|881.79|892.59|881.79|892.59|881.79|892.59|881.79|1
1650811680000|2022-04-24 14:48:00|892.6|881.8|892.63|881.83|892.63|881.83|892.59|881.79|6
1650811690000|2022-04-24 14:48:10|892.74|881.94|892.92|882.12|892.92|882.12|892.74|881.94|3
1650811700000|2022-04-24 14:48:20|892.83|882.03|892.79|881.99|892.83|882.03|892.79|881.99|2
1650811710000|2022-04-24 14:48:30|892.91|882.11|892.89|882.09|892.99|882.19|892.89|882.09|4
1650811720000|2022-04-24 14:48:40|892.92|882.12|892.95|882.15|893.06|882.26|892.92|882.12|6
1650811740000|2022-04-24 14:49:00|892.84|882.04|892.8|882|892.84|882.04|892.8|882|2
1650811750000|2022-04-24 14:49:10|892.94|882.14|892.92|882.12|892.94|882.14|892.92|882.12|2
1650811760000|2022-04-24 14:49:20|893|882.2|893.62|882.82|893.62|882.82|893|882.2|4
1650811770000|2022-04-24 14:49:30|893.64|882.84|894.42|883.62|894.42|883.62|893.64|882.84|6
1650811780000|2022-04-24 14:49:40|894.43|883.63|894.13|883.33|894.66|883.86|894.02|883.22|9
1650811790000|2022-04-24 14:49:50|894.19|883.39|894.64|883.84|894.64|883.84|894.19|883.39|5
1650811800000|2022-04-24 14:50:00|894.66|883.86|894.72|883.92|894.72|883.92|894.66|883.86|2
1650811810000|2022-04-24 14:50:10|894.76|883.96|894.79|883.99|894.79|883.99|894.76|883.96|3
1650811820000|2022-04-24 14:50:20|895.04|884.24|896.81|886.01|896.81|886.01|895.04|884.24|17
1650811830000|2022-04-24 14:50:30|896.92|886.12|897.46|886.66|897.46|886.66|896.92|886.12|5
1650811840000|2022-04-24 14:50:40|897.31|886.51|896.69|885.89|897.31|886.51|896.69|885.89|12
1650811850000|2022-04-24 14:50:50|896.7|885.9|896.78|885.98|896.78|885.98|896.69|885.89|5
1650811860000|2022-04-24 14:51:00|896.79|885.99|896.99|886.19|897.41|886.61|896.78|885.98|13
1650811870000|2022-04-24 14:51:10|896.98|886.18|897.38|886.58|897.38|886.58|896.9|886.1|7
1650811880000|2022-04-24 14:51:20|897.45|886.65|897.85|887.05|897.85|887.05|897.45|886.65|5
1650811890000|2022-04-24 14:51:30|897.93|887.13|898.78|887.98|898.78|887.98|897.92|887.12|12
1650811900000|2022-04-24 14:51:40|898.77|887.97|899.54|888.74|899.54|888.74|898.77|887.97|18
1650811910000|2022-04-24 14:51:50|899.72|888.92|898.15|887.35|899.72|888.92|898.15|887.35|10
1650811920000|2022-04-24 14:52:00|898.16|887.36|898.86|888.06|898.86|888.06|898.15|887.35|17
1650811930000|2022-04-24 14:52:10|898.99|888.19|898.89|888.09|898.99|888.19|898.88|888.08|4
1650811960000|2022-04-24 14:52:40|898.8|888|897.42|886.62|898.8|888|897.42|886.62|13
1650811970000|2022-04-24 14:52:50|897.34|886.54|897.16|886.36|897.58|886.78|897.1|886.3|15
1650811980000|2022-04-24 14:53:00|897.22|886.42|896.4|885.6|897.3|886.5|896.27|885.47|19
1650811990000|2022-04-24 14:53:10|896.75|885.95|896.9|886.1|896.96|886.16|896.75|885.95|10
1650812000000|2022-04-24 14:53:20|896.89|886.09|896.85|886.05|896.9|886.1|896.85|886.05|3
1650812010000|2022-04-24 14:53:30|896.78|885.98|896.78|885.98|896.78|885.98|896.77|885.97|5
1650812020000|2022-04-24 14:53:40|896.77|885.97|896.8|886|896.81|886.01|896.77|885.97|15
1650812030000|2022-04-24 14:53:50|896.84|886.04|896.83|886.03|896.84|886.04|896.83|886.03|14
1650812040000|2022-04-24 14:54:00|896.84|886.04|896.87|886.07|896.88|886.08|896.82|886.02|11
1650812050000|2022-04-24 14:54:10|896.83|886.03|896|885.2|896.83|886.03|896|885.2|10
1650812060000|2022-04-24 14:54:20|895.96|885.16|895.88|885.08|896|885.2|895.88|885.08|8
1650812070000|2022-04-24 14:54:30|895.87|885.07|895.88|885.08|895.88|885.08|895.87|885.07|4
1650812080000|2022-04-24 14:54:40|895.87|885.07|895.86|885.06|895.88|885.08|895.82|885.02|5
1650812090000|2022-04-24 14:54:50|895.91|885.11|895.92|885.12|895.92|885.12|895.91|885.11|6
1650812100000|2022-04-24 14:55:00|896.01|885.21|896.23|885.43|896.23|885.43|895.96|885.16|9
1650812110000|2022-04-24 14:55:10|896.16|885.36|896.23|885.43|896.34|885.54|896.16|885.36|4
1650812120000|2022-04-24 14:55:20|896.16|885.36|896.23|885.43|896.23|885.43|896.16|885.36|2
1650812130000|2022-04-24 14:55:30|896.34|885.54|896.29|885.49|896.4|885.6|896.29|885.49|7
1650812140000|2022-04-24 14:55:40|896.32|885.52|896.19|885.39|896.32|885.52|896.12|885.32|7
1650812150000|2022-04-24 14:55:50|896.18|885.38|896.77|885.97|896.77|885.97|896.03|885.23|9
1650812160000|2022-04-24 14:56:00|896.76|885.96|896.46|885.66|896.77|885.97|896.46|885.66|11
1650812170000|2022-04-24 14:56:10|896.47|885.67|896.6|885.8|896.63|885.83|896.46|885.66|8
1650812180000|2022-04-24 14:56:20|896.63|885.83|896.69|885.89|896.69|885.89|896.6|885.8|4
1650812190000|2022-04-24 14:56:30|896.84|886.04|896.84|886.04|896.84|886.04|896.84|886.04|1
1650812200000|2022-04-24 14:56:40|896.87|886.07|896.87|886.07|896.87|886.07|896.87|886.07|1
1650812220000|2022-04-24 14:57:00|896.79|885.99|896.79|885.99|896.79|885.99|896.79|885.99|1
1650812230000|2022-04-24 14:57:10|896.72|885.92|897.13|886.33|897.13|886.33|896.72|885.92|14
1650812240000|2022-04-24 14:57:20|897.12|886.32|897.5|886.7|897.5|886.7|897.07|886.27|12
1650812250000|2022-04-24 14:57:30|897.51|886.71|897.55|886.75|897.56|886.76|897.5|886.7|6
1650812260000|2022-04-24 14:57:40|897.56|886.76|897.55|886.75|897.56|886.76|897.55|886.75|16
1650812270000|2022-04-24 14:57:50|897.56|886.76|897.31|886.51|897.56|886.76|897.31|886.51|11
1650812280000|2022-04-24 14:58:00|897.55|886.75|897.01|886.21|897.55|886.75|897|886.2|15
1650812290000|2022-04-24 14:58:10|897|886.2|896.71|885.91|897.02|886.22|896.71|885.91|18
1650812300000|2022-04-24 14:58:20|896.89|886.09|896.64|885.84|896.89|886.09|896.64|885.84|3
1650812310000|2022-04-24 14:58:30|896.7|885.9|896.7|885.9|896.7|885.9|896.7|885.9|1
1650812330000|2022-04-24 14:58:50|896.16|885.36|895.89|885.09|896.16|885.36|895.89|885.09|5
1650812340000|2022-04-24 14:59:00|895.9|885.1|895.9|885.1|895.9|885.1|895.9|885.1|1
1650812350000|2022-04-24 14:59:10|895.99|885.19|896.35|885.55|896.42|885.62|895.99|885.19|5
1650812360000|2022-04-24 14:59:20|896.42|885.62|896.11|885.31|896.42|885.62|895.91|885.11|10
1650812370000|2022-04-24 14:59:30|895.97|885.17|895.89|885.09|895.97|885.17|895.89|885.09|2
1650812380000|2022-04-24 14:59:40|895.97|885.17|896.13|885.33|896.13|885.33|895.97|885.17|3
1650812390000|2022-04-24 14:59:50|896.17|885.37|896.58|885.78|896.58|885.78|896.17|885.37|3
1650812400000|2022-04-24 15:00:00|896.59|885.79|896.73|885.93|896.73|885.93|896.59|885.79|2
1650812410000|2022-04-24 15:00:10|896.79|885.99|896.77|885.97|896.79|885.99|896.76|885.96|4
1650812420000|2022-04-24 15:00:20|896.79|885.99|896.84|886.04|896.84|886.04|896.76|885.96|5
1650812430000|2022-04-24 15:00:30|896.88|886.08|897.71|886.91|897.8|887|896.86|886.06|9
1650812440000|2022-04-24 15:00:40|897.85|887.05|898.2|887.4|898.2|887.4|897.85|887.05|3
1650812450000|2022-04-24 15:00:50|898.22|887.42|897.97|887.17|898.64|887.84|897.97|887.17|8
1650812460000|2022-04-24 15:01:00|897.86|887.06|897.87|887.07|897.87|887.07|897.86|887.06|2
1650812470000|2022-04-24 15:01:10|897.76|886.96|897.76|886.96|897.76|886.96|897.76|886.96|1
1650812480000|2022-04-24 15:01:20|897.86|887.06|898.26|887.46|898.26|887.46|897.86|887.06|6
1650812490000|2022-04-24 15:01:30|898.7|887.9|898.68|887.88|898.7|887.9|898.68|887.88|4
1650812500000|2022-04-24 15:01:40|898.69|887.89|898.68|887.88|898.69|887.89|898.68|887.88|2
1650812510000|2022-04-24 15:01:50|898.47|887.67|898.47|887.67|898.47|887.67|898.47|887.67|1
1650812520000|2022-04-24 15:02:00|898.48|887.68|898.81|888.01|898.81|888.01|898.48|887.68|3
1650812530000|2022-04-24 15:02:10|898.82|888.02|898.47|887.67|898.82|888.02|898.47|887.67|4
1650812540000|2022-04-24 15:02:20|898.48|887.68|897.93|887.13|898.48|887.68|897.93|887.13|20
1650812550000|2022-04-24 15:02:30|897.9|887.1|897.9|887.1|897.99|887.19|897.9|887.1|3
1650812560000|2022-04-24 15:02:40|897.92|887.12|897.92|887.12|898.16|887.36|897.92|887.12|11
1650812570000|2022-04-24 15:02:50|897.81|887.01|897.8|887|897.81|887.01|897.8|887|2
1650812580000|2022-04-24 15:03:00|897.65|886.85|897.59|886.79|897.65|886.85|897.59|886.79|2
1650812590000|2022-04-24 15:03:10|897.41|886.61|897.45|886.65|897.45|886.65|897.41|886.61|3
1650812600000|2022-04-24 15:03:20|897.54|886.74|897.67|886.87|897.67|886.87|897.54|886.74|2
1650812610000|2022-04-24 15:03:30|897.47|886.67|897.67|886.87|897.67|886.87|897.47|886.67|2
1650812640000|2022-04-24 15:04:00|897.84|887.04|898.32|887.52|898.32|887.52|897.84|887.04|5
1650812650000|2022-04-24 15:04:10|898.51|887.71|898.16|887.36|898.52|887.72|898.16|887.36|12
1650812660000|2022-04-24 15:04:20|897.92|887.12|897.82|887.02|897.92|887.12|897.82|887.02|2
1650812670000|2022-04-24 15:04:30|897.78|886.98|897.66|886.86|897.78|886.98|897.66|886.86|3
1650812680000|2022-04-24 15:04:40|897.59|886.79|897.59|886.79|897.59|886.79|897.59|886.79|1
1650812700000|2022-04-24 15:05:00|897.45|886.65|897.27|886.47|897.46|886.66|897.27|886.47|6
1650812710000|2022-04-24 15:05:10|897.3|886.5|897.37|886.57|897.38|886.58|897.3|886.5|3
1650812740000|2022-04-24 15:05:40|897.78|886.98|897.78|886.98|897.78|886.98|897.78|886.98|1
1650812750000|2022-04-24 15:05:50|897.86|887.06|897.86|887.06|897.86|887.06|897.86|887.06|1
1650812760000|2022-04-24 15:06:00|897.78|886.98|897.78|886.98|897.78|886.98|897.78|886.98|1
1650812770000|2022-04-24 15:06:10|897.79|886.99|898.41|887.61|898.41|887.61|897.79|886.99|5
1650812780000|2022-04-24 15:06:20|898.56|887.76|898.56|887.76|898.56|887.76|898.56|887.76|1
1650812790000|2022-04-24 15:06:30|898.57|887.77|898.56|887.76|898.57|887.77|898.56|887.76|8
1650812800000|2022-04-24 15:06:40|898.57|887.77|898.52|887.72|898.57|887.77|898.52|887.72|5
1650812810000|2022-04-24 15:06:50|898.53|887.73|898.52|887.72|898.53|887.73|898.52|887.72|2
1650812820000|2022-04-24 15:07:00|898.25|887.45|897.92|887.12|898.25|887.45|897.92|887.12|3
1650812830000|2022-04-24 15:07:10|897.81|887.01|897.81|887.01|897.81|887.01|897.81|887.01|1
1650812850000|2022-04-24 15:07:30|897.68|886.88|897.21|886.41|897.68|886.88|897.2|886.4|5
1650812870000|2022-04-24 15:07:50|897.04|886.24|896.79|885.99|897.04|886.24|896.79|885.99|11
1650812880000|2022-04-24 15:08:00|896.8|886|896.63|885.83|896.8|886|896.63|885.83|5
1650812890000|2022-04-24 15:08:10|896.45|885.65|896.58|885.78|896.63|885.83|896.45|885.65|11
1650812900000|2022-04-24 15:08:20|896.59|885.79|894.8|884|896.9|886.1|894.37|883.57|23
1650812910000|2022-04-24 15:08:30|894.83|884.03|894.79|883.99|894.83|884.03|894.42|883.62|15
1650812920000|2022-04-24 15:08:40|894.55|883.75|894.46|883.66|894.55|883.75|894.37|883.57|6
1650812930000|2022-04-24 15:08:50|894.32|883.52|894.61|883.81|894.61|883.81|894.23|883.43|4
1650812940000|2022-04-24 15:09:00|894.8|884|894.7|883.9|894.8|884|894.7|883.9|2
1650812950000|2022-04-24 15:09:10|894.75|883.95|894.8|884|894.8|884|894.75|883.95|2
1650812960000|2022-04-24 15:09:20|894.7|883.9|894.7|883.9|894.7|883.9|894.7|883.9|1
1650812970000|2022-04-24 15:09:30|894.45|883.65|894.45|883.65|894.45|883.65|894.45|883.65|1
1650812980000|2022-04-24 15:09:40|894.33|883.53|894.03|883.23|894.33|883.53|894.03|883.23|2
1650813000000|2022-04-24 15:10:00|894|883.2|893.85|883.05|894|883.2|893.85|883.05|2
1650813010000|2022-04-24 15:10:10|893.86|883.06|893.75|882.95|893.86|883.06|893.75|882.95|4
1650813020000|2022-04-24 15:10:20|893.25|882.45|893.23|882.43|893.25|882.45|893.23|882.43|5
1650813030000|2022-04-24 15:10:30|893.39|882.59|893.17|882.37|893.39|882.59|893.17|882.37|2
1650813040000|2022-04-24 15:10:40|892.94|882.14|892.91|882.11|892.94|882.14|892.91|882.11|10
1650813050000|2022-04-24 15:10:50|892.9|882.1|892.39|881.59|892.9|882.1|892.39|881.59|4
1650813060000|2022-04-24 15:11:00|892.46|881.66|892.46|881.66|892.46|881.66|892.46|881.66|1
1650813070000|2022-04-24 15:11:10|892.38|881.58|892.23|881.43|892.38|881.58|892.23|881.43|2
1650813080000|2022-04-24 15:11:20|892.22|881.42|892.05|881.25|892.23|881.43|892.05|881.25|7
1650813090000|2022-04-24 15:11:30|892.14|881.34|892.14|881.34|892.14|881.34|892.14|881.34|1
1650813100000|2022-04-24 15:11:40|892.34|881.54|892.9|882.1|892.9|882.1|892.34|881.54|6
1650813110000|2022-04-24 15:11:50|892.97|882.17|893.03|882.23|893.03|882.23|892.97|882.17|2
1650813120000|2022-04-24 15:12:00|893.13|882.33|893.09|882.29|893.13|882.33|893.09|882.29|2
1650813140000|2022-04-24 15:12:20|893.11|882.31|892.94|882.14|893.11|882.31|892.94|882.14|3
1650813150000|2022-04-24 15:12:30|892.75|881.95|892.05|881.25|892.75|881.95|892.05|881.25|6
1650813170000|2022-04-24 15:12:50|892.04|881.24|892.03|881.23|892.04|881.24|892.03|881.23|2
1650813180000|2022-04-24 15:13:00|892.09|881.29|892.36|881.56|892.36|881.56|892.09|881.29|4
1650813190000|2022-04-24 15:13:10|892.71|881.91|892.22|881.42|892.71|881.91|892.2|881.4|6
1650813200000|2022-04-24 15:13:20|892.27|881.47|892.71|881.91|892.71|881.91|892.27|881.47|3
1650813230000|2022-04-24 15:13:50|892.75|881.95|892.75|881.95|892.75|881.95|892.75|881.95|1
1650813240000|2022-04-24 15:14:00|892.63|881.83|892.18|881.38|892.63|881.83|892.09|881.29|5
1650813250000|2022-04-24 15:14:10|892.09|881.29|892.11|881.31|892.22|881.42|892.09|881.29|4
1650813260000|2022-04-24 15:14:20|892.04|881.24|892.04|881.24|892.04|881.24|892.04|881.24|1
1650813300000|2022-04-24 15:15:00|891.96|881.16|891.59|880.79|891.96|881.16|891.59|880.79|4
1650813310000|2022-04-24 15:15:10|891.57|880.77|891.31|880.51|891.57|880.77|891.31|880.51|4
1650813320000|2022-04-24 15:15:20|891.08|880.28|890.89|880.09|891.08|880.28|890.89|880.09|3
1650813330000|2022-04-24 15:15:30|890.79|879.99|890.79|879.99|890.79|879.99|890.79|879.99|1
1650813340000|2022-04-24 15:15:40|890.9|880.1|890.9|880.1|890.9|880.1|890.9|880.1|1
1650813360000|2022-04-24 15:16:00|890.85|880.05|889.25|878.45|890.85|880.05|889.25|878.45|14
1650813370000|2022-04-24 15:16:10|889.38|878.58|889.75|878.95|889.75|878.95|889.38|878.58|6
1650813380000|2022-04-24 15:16:20|889.85|879.05|889.85|879.05|889.85|879.05|889.85|879.05|1
1650813390000|2022-04-24 15:16:30|889.8|879|889.92|879.12|889.92|879.12|889.8|879|6
1650813400000|2022-04-24 15:16:40|889.97|879.17|889.96|879.16|889.97|879.17|889.96|879.16|6
1650813410000|2022-04-24 15:16:50|889.97|879.17|889.97|879.17|889.97|879.17|889.96|879.16|7
1650813420000|2022-04-24 15:17:00|889.96|879.16|889.91|879.11|889.97|879.17|889.91|879.11|14
1650813430000|2022-04-24 15:17:10|889.76|878.96|889.81|879.01|889.9|879.1|889.69|878.89|5
1650813440000|2022-04-24 15:17:20|889.77|878.97|889.62|878.82|889.77|878.97|889.62|878.82|2
1650813450000|2022-04-24 15:17:30|889.24|878.44|889.48|878.68|889.48|878.68|889.24|878.44|2
1650813460000|2022-04-24 15:17:40|889.49|878.69|890.38|879.58|890.38|879.58|889.49|878.69|13
1650813470000|2022-04-24 15:17:50|890.74|879.94|890.86|880.06|890.86|880.06|890.74|879.94|3
1650813480000|2022-04-24 15:18:00|890.97|880.17|891.8|881|891.8|881|890.96|880.16|7
1650813490000|2022-04-24 15:18:10|891.79|880.99|891.92|881.12|891.93|881.13|891.79|880.99|10
1650813500000|2022-04-24 15:18:20|891.98|881.18|891.98|881.18|891.98|881.18|891.98|881.18|1
1650813510000|2022-04-24 15:18:30|891.97|881.17|892.9|882.1|892.91|882.11|891.97|881.17|13
1650813520000|2022-04-24 15:18:40|892.91|882.11|892.94|882.14|893.32|882.52|892.9|882.1|11
1650813530000|2022-04-24 15:18:50|892.95|882.15|892.97|882.17|892.97|882.17|892.95|882.15|2
1650813540000|2022-04-24 15:19:00|892.92|882.12|892.92|882.12|892.92|882.12|892.92|882.12|1
1650813550000|2022-04-24 15:19:10|892.96|882.16|892.19|881.39|892.96|882.16|892.19|881.39|8
1650813560000|2022-04-24 15:19:20|892.13|881.33|892.19|881.39|892.19|881.39|892.13|881.33|6
1650813570000|2022-04-24 15:19:30|892.18|881.38|891.27|880.47|892.19|881.39|891.21|880.41|10
1650813580000|2022-04-24 15:19:40|891.21|880.41|891.15|880.35|891.27|880.47|890.97|880.17|10
1650813590000|2022-04-24 15:19:50|891.16|880.36|891.4|880.6|891.4|880.6|891.15|880.35|8
1650813600000|2022-04-24 15:20:00|891.39|880.59|891.4|880.6|891.41|880.61|891.39|880.59|18
1650813610000|2022-04-24 15:20:10|891.39|880.59|891.4|880.6|891.41|880.61|891.39|880.59|16
1650813620000|2022-04-24 15:20:20|891.27|880.47|891.27|880.47|891.27|880.47|891.21|880.41|7
1650813630000|2022-04-24 15:20:30|891.23|880.43|891.32|880.52|891.43|880.63|891.17|880.37|18
1650813640000|2022-04-24 15:20:40|891.31|880.51|891.32|880.52|891.32|880.52|891.31|880.51|12
1650813650000|2022-04-24 15:20:50|891.31|880.51|891.32|880.52|891.32|880.52|891.31|880.51|12
1650813660000|2022-04-24 15:21:00|891.31|880.51|891.32|880.52|891.32|880.52|891.31|880.51|14
1650813670000|2022-04-24 15:21:10|891.31|880.51|891.32|880.52|891.32|880.52|891.31|880.51|14
1650813680000|2022-04-24 15:21:20|891.31|880.51|891.75|880.95|891.75|880.95|891.23|880.43|19
1650813690000|2022-04-24 15:21:30|891.74|880.94|891.77|880.97|891.77|880.97|891.74|880.94|3
1650813710000|2022-04-24 15:21:50|891.84|881.04|892.01|881.21|892.02|881.22|891.77|880.97|18
1650813720000|2022-04-24 15:22:00|892.02|881.22|892.12|881.32|892.18|881.38|892.01|881.21|6
1650813730000|2022-04-24 15:22:10|892.06|881.26|892.06|881.26|892.06|881.26|892.06|881.26|1
1650813740000|2022-04-24 15:22:20|892|881.2|891.9|881.1|892|881.2|891.9|881.1|3
1650813750000|2022-04-24 15:22:30|891.84|881.04|891.46|880.66|891.84|881.04|891.45|880.65|4
1650813760000|2022-04-24 15:22:40|891.45|880.65|891.68|880.88|891.68|880.88|891.02|880.22|10
1650813770000|2022-04-24 15:22:50|891.85|881.05|891.85|881.05|891.85|881.05|891.85|881.05|1
1650813780000|2022-04-24 15:23:00|891.89|881.09|891.89|881.09|891.9|881.1|891.89|881.09|11
1650813790000|2022-04-24 15:23:10|891.9|881.1|891.92|881.12|891.92|881.12|891.89|881.09|16
1650813800000|2022-04-24 15:23:20|891.91|881.11|891.92|881.12|891.92|881.12|891.91|881.11|2
1650813850000|2022-04-24 15:24:10|891.91|881.11|891.91|881.11|891.91|881.11|891.91|881.11|1
1650813870000|2022-04-24 15:24:30|891.95|881.15|892.82|882.02|892.82|882.02|891.95|881.15|14
1650813880000|2022-04-24 15:24:40|892.84|882.04|892.84|882.04|892.85|882.05|892.84|882.04|3
1650813900000|2022-04-24 15:25:00|892.85|882.05|892.88|882.08|892.92|882.12|892.84|882.04|7
1650813910000|2022-04-24 15:25:10|892.89|882.09|892.88|882.08|892.89|882.09|892.88|882.08|12
1650813920000|2022-04-24 15:25:20|892.89|882.09|892.52|881.72|892.89|882.09|892.44|881.64|12
1650813940000|2022-04-24 15:25:40|892.17|881.37|892.17|881.37|892.18|881.38|892.17|881.37|9
1650813950000|2022-04-24 15:25:50|892.18|881.38|892.39|881.59|892.39|881.59|892.17|881.37|6
1650813960000|2022-04-24 15:26:00|892.46|881.66|892.24|881.44|892.46|881.66|892.24|881.44|2
1650813970000|2022-04-24 15:26:10|892.25|881.45|892.24|881.44|892.25|881.45|892.24|881.44|18
1650813980000|2022-04-24 15:26:20|892.25|881.45|892.08|881.28|892.25|881.45|892|881.2|13
1650813990000|2022-04-24 15:26:30|892.07|881.27|892.08|881.28|892.08|881.28|892.07|881.27|2
1650814000000|2022-04-24 15:26:40|892.1|881.3|891.91|881.11|892.1|881.3|891.91|881.11|12
1650814010000|2022-04-24 15:26:50|891.84|881.04|891.38|880.58|891.84|881.04|891.12|880.32|6
1650814020000|2022-04-24 15:27:00|891.12|880.32|891.01|880.21|891.48|880.68|891.01|880.21|9
1650814030000|2022-04-24 15:27:10|891.02|880.22|890.86|880.06|891.02|880.22|890.86|880.06|3
1650814040000|2022-04-24 15:27:20|890.87|880.07|890.87|880.07|890.88|880.08|890.87|880.07|11
1650814050000|2022-04-24 15:27:30|890.94|880.14|890.94|880.14|890.94|880.14|890.94|880.14|1
1650814070000|2022-04-24 15:27:50|891.02|880.22|891.28|880.48|891.28|880.48|891.02|880.22|2
1650814080000|2022-04-24 15:28:00|891.32|880.52|891.75|880.95|891.75|880.95|891.28|880.48|17
1650814120000|2022-04-24 15:28:40|891.73|880.93|891.73|880.93|891.73|880.93|891.73|880.93|1
1650814140000|2022-04-24 15:29:00|891.43|880.63|891.28|880.48|891.49|880.69|891.28|880.48|3
1650814150000|2022-04-24 15:29:10|891.5|880.7|891.06|880.26|891.71|880.91|890.88|880.08|12
1650814160000|2022-04-24 15:29:20|890.89|880.09|891|880.2|891|880.2|890.89|880.09|3
1650814180000|2022-04-24 15:29:40|890.9|880.1|890.78|879.98|890.9|880.1|890.78|879.98|2
1650814200000|2022-04-24 15:30:00|890.77|879.97|890.77|879.97|890.78|879.98|890.77|879.97|11
1650814210000|2022-04-24 15:30:10|890.78|879.98|890.77|879.97|890.78|879.98|890.77|879.97|10
1650814220000|2022-04-24 15:30:20|890.78|879.98|890.77|879.97|890.78|879.98|890.77|879.97|8
1650814230000|2022-04-24 15:30:30|890.78|879.98|891|880.2|891|880.2|890.77|879.97|6
1650814240000|2022-04-24 15:30:40|891.01|880.21|891.63|880.83|891.63|880.83|891.01|880.21|4
1650814250000|2022-04-24 15:30:50|891.64|880.84|891.63|880.83|891.64|880.84|891.63|880.83|4
1650814260000|2022-04-24 15:31:00|891.68|880.88|891.88|881.08|891.89|881.09|891.59|880.79|10
1650814270000|2022-04-24 15:31:10|891.89|881.09|891.37|880.57|891.96|881.16|891.37|880.57|13
1650814280000|2022-04-24 15:31:20|891.3|880.5|890.87|880.07|891.3|880.5|890.87|880.07|7
1650814290000|2022-04-24 15:31:30|890.82|880.02|890.1|879.3|890.82|880.02|890.09|879.29|16
1650814300000|2022-04-24 15:31:40|890.09|879.29|889.93|879.13|890.1|879.3|889.92|879.12|13
1650814310000|2022-04-24 15:31:50|889.92|879.12|889.93|879.13|889.93|879.13|889.92|879.12|16
1650814320000|2022-04-24 15:32:00|889.92|879.12|889.93|879.13|889.93|879.13|889.92|879.12|16
1650814330000|2022-04-24 15:32:10|889.92|879.12|889.88|879.08|889.93|879.13|889.88|879.08|17
1650814350000|2022-04-24 15:32:30|889.89|879.09|889.93|879.13|889.93|879.13|889.88|879.08|5
1650814360000|2022-04-24 15:32:40|889.92|879.12|890.1|879.3|890.1|879.3|889.92|879.12|2
1650814370000|2022-04-24 15:32:50|890.22|879.42|890.22|879.42|890.22|879.42|890.22|879.42|1
1650814380000|2022-04-24 15:33:00|890.25|879.45|890.67|879.87|890.67|879.87|890.25|879.45|16
1650814390000|2022-04-24 15:33:10|890.66|879.86|890.86|880.06|890.86|880.06|890.66|879.86|18
1650814400000|2022-04-24 15:33:20|890.85|880.05|890.82|880.02|890.86|880.06|890.82|880.02|17
1650814410000|2022-04-24 15:33:30|890.83|880.03|889.98|879.18|890.83|880.03|889.97|879.17|16
1650814420000|2022-04-24 15:33:40|889.93|879.13|889.93|879.13|889.93|879.13|889.93|879.13|1
1650814430000|2022-04-24 15:33:50|890.11|879.31|890.39|879.59|890.39|879.59|890.11|879.31|3
1650814440000|2022-04-24 15:34:00|890.4|879.6|890.39|879.59|890.4|879.6|890.39|879.59|6
1650814450000|2022-04-24 15:34:10|890.4|879.6|890.37|879.57|890.4|879.6|890.37|879.57|6
1650814460000|2022-04-24 15:34:20|890.26|879.46|890.46|879.66|890.46|879.66|890.26|879.46|7
1650814480000|2022-04-24 15:34:40|890.35|879.55|890.35|879.55|890.35|879.55|890.35|879.55|1
1650814490000|2022-04-24 15:34:50|890.39|879.59|890.72|879.92|890.72|879.92|890.39|879.59|2
1650814500000|2022-04-24 15:35:00|890.73|879.93|890.83|880.03|890.83|880.03|890.72|879.92|10
1650814510000|2022-04-24 15:35:10|890.82|880.02|890.14|879.34|890.83|880.03|890.14|879.34|17
1650814520000|2022-04-24 15:35:20|890.15|879.35|890.15|879.35|890.18|879.38|890.14|879.34|19
1650814530000|2022-04-24 15:35:30|890.14|879.34|889.93|879.13|890.15|879.35|889.93|879.13|3
1650814540000|2022-04-24 15:35:40|889.92|879.12|889.91|879.11|889.92|879.12|889.91|879.11|4
1650814550000|2022-04-24 15:35:50|889.88|879.08|889.88|879.08|889.89|879.09|889.88|879.08|7
1650814560000|2022-04-24 15:36:00|889.89|879.09|889.84|879.04|889.89|879.09|889.84|879.04|5
1650814590000|2022-04-24 15:36:30|889.81|879.01|889.8|879|889.81|879.01|889.8|879|2
1650814610000|2022-04-24 15:36:50|889.79|878.99|889.67|878.87|889.8|879|889.66|878.86|5
1650814620000|2022-04-24 15:37:00|889.68|878.88|889.05|878.25|889.68|878.88|889|878.2|11
1650814630000|2022-04-24 15:37:10|889|878.2|888.92|878.12|889.05|878.25|888.91|878.11|6
1650814650000|2022-04-24 15:37:30|889.04|878.24|889.7|878.9|889.7|878.9|889.04|878.24|6
1650814660000|2022-04-24 15:37:40|889.69|878.89|889.97|879.17|889.97|879.17|889.69|878.89|16
1650814670000|2022-04-24 15:37:50|890.14|879.34|890.14|879.34|890.14|879.34|890.14|879.34|1
1650814680000|2022-04-24 15:38:00|889.97|879.17|889.92|879.12|889.97|879.17|889.92|879.12|2
1650814690000|2022-04-24 15:38:10|889.93|879.13|889.98|879.18|889.98|879.18|889.93|879.13|2
1650814700000|2022-04-24 15:38:20|890.34|879.54|890.22|879.42|890.34|879.54|890.22|879.42|2
1650814710000|2022-04-24 15:38:30|890.23|879.43|890.22|879.42|890.23|879.43|890.22|879.42|4
1650814720000|2022-04-24 15:38:40|890.3|879.5|890.3|879.5|890.3|879.5|890.3|879.5|1
1650814730000|2022-04-24 15:38:50|890.31|879.51|890.3|879.5|890.31|879.51|890.3|879.5|2
1650814740000|2022-04-24 15:39:00|890.07|879.27|889.98|879.18|890.07|879.27|889.98|879.18|12
1650814750000|2022-04-24 15:39:10|889.99|879.19|889.93|879.13|889.99|879.19|889.93|879.13|3
1650814770000|2022-04-24 15:39:30|889.91|879.11|889.91|879.11|889.91|879.11|889.9|879.1|5
1650814780000|2022-04-24 15:39:40|889.9|879.1|889.9|879.1|889.91|879.11|889.89|879.09|9
1650814790000|2022-04-24 15:39:50|889.86|879.06|889.86|879.06|889.86|879.06|889.86|879.06|1
1650814800000|2022-04-24 15:40:00|889.79|878.99|889.79|878.99|889.8|879|889.79|878.99|11
1650814810000|2022-04-24 15:40:10|889.8|879|889.05|878.25|889.8|879|889.05|878.25|13
1650814820000|2022-04-24 15:40:20|889.2|878.4|889.8|879|889.8|879|889.2|878.4|8
1650814840000|2022-04-24 15:40:40|889.78|878.98|889.35|878.55|889.78|878.98|889.35|878.55|18
1650814850000|2022-04-24 15:40:50|889.36|878.56|889.38|878.58|889.57|878.77|889.35|878.55|9
1650814860000|2022-04-24 15:41:00|889.57|878.77|889.88|879.08|889.88|879.08|889.57|878.77|3
1650814880000|2022-04-24 15:41:20|889.89|879.09|889.89|879.09|889.89|879.09|889.89|879.09|1
1650814890000|2022-04-24 15:41:30|889.79|878.99|889.22|878.42|889.79|878.99|889.22|878.42|3
1650814900000|2022-04-24 15:41:40|889.19|878.39|888.99|878.19|889.22|878.42|888.99|878.19|5
1650814910000|2022-04-24 15:41:50|888.98|878.18|889.16|878.36|889.16|878.36|888.98|878.18|6
1650814920000|2022-04-24 15:42:00|889.17|878.37|889.17|878.37|889.23|878.43|889.17|878.37|7
1650814930000|2022-04-24 15:42:10|889.23|878.43|888.99|878.19|889.23|878.43|888.99|878.19|3
1650814950000|2022-04-24 15:42:30|888.92|878.12|888.92|878.12|888.92|878.12|888.92|878.12|1
1650814990000|2022-04-24 15:43:10|888.93|878.13|888.69|877.89|888.93|878.13|888.68|877.88|13
1650815000000|2022-04-24 15:43:20|888.68|877.88|888.51|877.71|888.69|877.89|888.51|877.71|15
1650815010000|2022-04-24 15:43:30|888.52|877.72|888.31|877.51|888.52|877.72|888.24|877.44|19
1650815020000|2022-04-24 15:43:40|888.3|877.5|888.31|877.51|888.31|877.51|888.3|877.5|18
1650815030000|2022-04-24 15:43:50|888.3|877.5|888.34|877.54|888.65|877.85|888.3|877.5|11
1650815040000|2022-04-24 15:44:00|888.33|877.53|888.14|877.34|888.33|877.53|888.14|877.34|11
1650815050000|2022-04-24 15:44:10|888.15|877.35|887.89|877.09|888.15|877.35|887.85|877.05|11
1650815060000|2022-04-24 15:44:20|888.14|877.34|888.36|877.56|888.36|877.56|888.14|877.34|3
1650815070000|2022-04-24 15:44:30|888.47|877.67|888.65|877.85|888.87|878.07|888.47|877.67|7
1650815080000|2022-04-24 15:44:40|888.53|877.73|888.12|877.32|888.53|877.73|888.12|877.32|3
1650815090000|2022-04-24 15:44:50|888.18|877.38|888.18|877.38|888.18|877.38|888.18|877.38|1
1650815100000|2022-04-24 15:45:00|888.22|877.42|888.2|877.4|888.22|877.42|888.2|877.4|2
1650815110000|2022-04-24 15:45:10|888.25|877.45|888.25|877.45|888.25|877.45|888.24|877.44|3
1650815120000|2022-04-24 15:45:20|888.24|877.44|888.55|877.75|888.64|877.84|888.24|877.44|11
1650815130000|2022-04-24 15:45:30|888.48|877.68|888.48|877.68|888.48|877.68|888.48|877.68|1
1650815140000|2022-04-24 15:45:40|888.55|877.75|888.64|877.84|888.64|877.84|888.55|877.75|2
1650815150000|2022-04-24 15:45:50|888.68|877.88|888.9|878.1|888.9|878.1|888.61|877.81|3
1650815160000|2022-04-24 15:46:00|888.99|878.19|888.99|878.19|888.99|878.19|888.99|878.19|1
1650815170000|2022-04-24 15:46:10|888.93|878.13|888.93|878.13|888.93|878.13|888.93|878.13|1
1650815180000|2022-04-24 15:46:20|888.91|878.11|888.85|878.05|888.91|878.11|888.85|878.05|2
1650815190000|2022-04-24 15:46:30|888.69|877.89|888.24|877.44|888.69|877.89|888.24|877.44|4
1650815200000|2022-04-24 15:46:40|888.22|877.42|888.03|877.23|888.22|877.42|888.03|877.23|2
1650815210000|2022-04-24 15:46:50|888|877.2|888|877.2|888|877.2|888|877.2|1
1650815220000|2022-04-24 15:47:00|888.07|877.27|888.36|877.56|888.36|877.56|888.07|877.27|4
1650815240000|2022-04-24 15:47:20|888.54|877.74|888.48|877.68|888.54|877.74|888.48|877.68|2
1650815260000|2022-04-24 15:47:40|888.42|877.62|888.33|877.53|888.42|877.62|888.33|877.53|2
1650815280000|2022-04-24 15:48:00|888.15|877.35|888.15|877.35|888.15|877.35|888.15|877.35|1
1650815290000|2022-04-24 15:48:10|888.11|877.31|888.11|877.31|888.11|877.31|888.11|877.31|1
1650815300000|2022-04-24 15:48:20|888.19|877.39|888.19|877.39|888.19|877.39|888.19|877.39|1
1650815310000|2022-04-24 15:48:30|888.22|877.42|888.22|877.42|888.22|877.42|888.22|877.42|1
1650815340000|2022-04-24 15:49:00|888.21|877.41|888.52|877.72|888.52|877.72|888.21|877.41|3
1650815350000|2022-04-24 15:49:10|888.48|877.68|888.48|877.68|888.48|877.68|888.48|877.68|1
1650815370000|2022-04-24 15:49:30|888.42|877.62|888.33|877.53|888.42|877.62|888.33|877.53|2
1650815400000|2022-04-24 15:50:00|888.14|877.34|888.14|877.34|888.14|877.34|888.14|877.34|1
1650815410000|2022-04-24 15:50:10|888.26|877.46|888.14|877.34|888.26|877.46|888.14|877.34|2
1650815420000|2022-04-24 15:50:20|888.2|877.4|888.37|877.57|888.37|877.57|888.2|877.4|2
1650815430000|2022-04-24 15:50:30|888.44|877.64|888.85|878.05|888.85|878.05|888.44|877.64|5
1650815440000|2022-04-24 15:50:40|888.86|878.06|888.98|878.18|888.98|878.18|888.86|878.06|2
1650815450000|2022-04-24 15:50:50|888.97|878.17|888.91|878.11|888.98|878.18|888.91|878.11|6
1650815510000|2022-04-24 15:51:50|888.92|878.12|888.92|878.12|888.92|878.12|888.92|878.12|1
1650815520000|2022-04-24 15:52:00|888.93|878.13|888.93|878.13|888.93|878.13|888.93|878.13|1
1650815540000|2022-04-24 15:52:20|888.96|878.16|888.96|878.16|888.96|878.16|888.96|878.16|1
1650815550000|2022-04-24 15:52:30|889.13|878.33|889.2|878.4|889.3|878.5|889.13|878.33|6
1650815570000|2022-04-24 15:52:50|889.37|878.57|889.42|878.62|889.42|878.62|889.2|878.4|8
1650815580000|2022-04-24 15:53:00|889.47|878.67|889.95|879.15|889.95|879.15|889.47|878.67|3
1650815590000|2022-04-24 15:53:10|889.78|878.98|889.73|878.93|889.79|878.99|889.73|878.93|9
1650815600000|2022-04-24 15:53:20|889.7|878.9|888.94|878.14|889.7|878.9|888.94|878.14|6
1650815610000|2022-04-24 15:53:30|888.95|878.15|888.94|878.14|888.95|878.15|888.94|878.14|2
1650815620000|2022-04-24 15:53:40|888.95|878.15|888.95|878.15|888.95|878.15|888.95|878.15|1
1650815630000|2022-04-24 15:53:50|889.06|878.26|888.96|878.16|889.08|878.28|888.95|878.15|5
1650815640000|2022-04-24 15:54:00|889.01|878.21|889.01|878.21|889.01|878.21|889.01|878.21|1
1650815650000|2022-04-24 15:54:10|889.19|878.39|889.19|878.39|889.19|878.39|889.19|878.39|1
1650815660000|2022-04-24 15:54:20|889.01|878.21|889.01|878.21|889.01|878.21|889.01|878.21|1
1650815670000|2022-04-24 15:54:30|888.95|878.15|888.95|878.15|888.95|878.15|888.95|878.15|1
1650815680000|2022-04-24 15:54:40|888.96|878.16|888.96|878.16|888.96|878.16|888.96|878.16|1
1650815700000|2022-04-24 15:55:00|888.94|878.14|888.94|878.14|888.94|878.14|888.94|878.14|1
1650815720000|2022-04-24 15:55:20|889.03|878.23|889.48|878.68|889.48|878.68|889.03|878.23|3
1650815740000|2022-04-24 15:55:40|889.53|878.73|889.89|879.09|889.89|879.09|889.53|878.73|4
1650815750000|2022-04-24 15:55:50|889.9|879.1|889.89|879.09|889.9|879.1|889.89|879.09|12
1650815760000|2022-04-24 15:56:00|889.9|879.1|889.92|879.12|889.92|879.12|889.89|879.09|7
1650815780000|2022-04-24 15:56:20|890.03|879.23|890.21|879.41|890.89|880.09|890.03|879.23|9
1650815790000|2022-04-24 15:56:30|890.22|879.42|889.92|879.12|890.22|879.42|889.92|879.12|13
1650815800000|2022-04-24 15:56:40|889.93|879.13|889.91|879.11|889.93|879.13|889.91|879.11|7
1650815820000|2022-04-24 15:57:00|889.83|879.03|889.83|879.03|889.84|879.04|889.83|879.03|11
1650815830000|2022-04-24 15:57:10|889.84|879.04|889.84|879.04|889.84|879.04|889.83|879.03|9
1650815850000|2022-04-24 15:57:30|889.91|879.11|889.91|879.11|889.91|879.11|889.91|879.11|1
1650815870000|2022-04-24 15:57:50|889.83|879.03|889.83|879.03|889.83|879.03|889.83|879.03|1
1650815880000|2022-04-24 15:58:00|889.8|879|889.8|879|889.8|879|889.8|879|1
1650815900000|2022-04-24 15:58:20|889.87|879.07|889.87|879.07|889.87|879.07|889.87|879.07|1
1650815940000|2022-04-24 15:59:00|889.91|879.11|890.17|879.37|890.17|879.37|889.91|879.11|4
1650815950000|2022-04-24 15:59:10|890.22|879.42|890.73|879.93|890.73|879.93|890.22|879.42|4
1650815970000|2022-04-24 15:59:30|890.74|879.94|890.73|879.93|890.74|879.94|890.73|879.93|6
1650815980000|2022-04-24 15:59:40|890.91|880.11|890.91|880.11|890.91|880.11|890.91|880.11|1
1650815990000|2022-04-24 15:59:50|890.9|880.1|891.06|880.26|891.06|880.26|890.9|880.1|3
1650816000000|2022-04-24 16:00:00|891.21|880.41|891.55|880.75|891.55|880.75|891.21|880.41|2
1650816010000|2022-04-24 16:00:10|891.48|880.68|891.3|880.5|891.55|880.75|891.3|880.5|6
1650816020000|2022-04-24 16:00:20|891.05|880.25|890.89|880.09|891.05|880.25|890.89|880.09|2
1650816040000|2022-04-24 16:00:40|890.96|880.16|891.49|880.69|891.49|880.69|890.96|880.16|6
1650816050000|2022-04-24 16:00:50|891.58|880.78|892.71|881.91|892.71|881.91|891.58|880.78|6
1650816060000|2022-04-24 16:01:00|892.72|881.92|892.26|881.46|892.82|882.02|892.11|881.31|10
1650816070000|2022-04-24 16:01:10|892.15|881.35|892.15|881.35|892.15|881.35|892.15|881.35|1
1650816080000|2022-04-24 16:01:20|892.14|881.34|892.15|881.35|892.27|881.47|892.14|881.34|7
1650816090000|2022-04-24 16:01:30|892.26|881.46|892.69|881.89|892.69|881.89|892.15|881.35|8
1650816100000|2022-04-24 16:01:40|892.65|881.85|892.65|881.85|892.65|881.85|892.65|881.85|1
1650816110000|2022-04-24 16:01:50|892.49|881.69|892.49|881.69|892.49|881.69|892.49|881.69|1
1650816120000|2022-04-24 16:02:00|892.31|881.51|892.03|881.23|892.31|881.51|892.03|881.23|4
1650816130000|2022-04-24 16:02:10|891.95|881.15|891.46|880.66|891.95|881.15|891.46|880.66|8
1650816140000|2022-04-24 16:02:20|891.34|880.54|891.34|880.54|891.34|880.54|891.34|880.54|1
1650816150000|2022-04-24 16:02:30|891.3|880.5|891.3|880.5|891.3|880.5|891.3|880.5|1
1650816170000|2022-04-24 16:02:50|891.17|880.37|891.17|880.37|891.17|880.37|891.17|880.37|1
1650816180000|2022-04-24 16:03:00|891.08|880.28|891.08|880.28|891.08|880.28|891.08|880.28|1
1650816190000|2022-04-24 16:03:10|891.17|880.37|891.91|881.11|891.91|881.11|891.17|880.37|8
1650816210000|2022-04-24 16:03:30|891.95|881.15|892.78|881.98|892.78|881.98|891.95|881.15|6
1650816220000|2022-04-24 16:03:40|892.92|882.12|892.92|882.12|892.92|882.12|892.92|882.12|1
1650816240000|2022-04-24 16:04:00|892.93|882.13|892.92|882.12|892.93|882.13|892.91|882.11|4
1650816250000|2022-04-24 16:04:10|893.02|882.22|893.27|882.47|893.27|882.47|893.02|882.22|4
1650816260000|2022-04-24 16:04:20|893.08|882.28|893.08|882.28|893.08|882.28|893.08|882.28|1
1650816270000|2022-04-24 16:04:30|893.07|882.27|893.08|882.28|893.08|882.28|893.07|882.27|4
1650816280000|2022-04-24 16:04:40|893.07|882.27|892.93|882.13|893.08|882.28|892.93|882.13|4
1650816290000|2022-04-24 16:04:50|892.75|881.95|892.55|881.75|892.75|881.95|892.54|881.74|6
1650816300000|2022-04-24 16:05:00|892.54|881.74|892.02|881.22|892.55|881.75|892.02|881.22|6
1650816310000|2022-04-24 16:05:10|891.96|881.16|891.96|881.16|891.96|881.16|891.96|881.16|1
1650816320000|2022-04-24 16:05:20|892|881.2|892.05|881.25|892.05|881.25|892|881.2|2
1650816350000|2022-04-24 16:05:50|892.14|881.34|892.14|881.34|892.14|881.34|892.14|881.34|1
1650816360000|2022-04-24 16:06:00|892.05|881.25|892.08|881.28|892.08|881.28|892.05|881.25|2
1650816390000|2022-04-24 16:06:30|891.97|881.17|891.97|881.17|891.97|881.17|891.97|881.17|1
1650816420000|2022-04-24 16:07:00|892.16|881.36|892.16|881.36|892.16|881.36|892.16|881.36|1
1650816440000|2022-04-24 16:07:20|892.17|881.37|892.13|881.33|892.17|881.37|892.13|881.33|2
1650816450000|2022-04-24 16:07:30|892.14|881.34|892.14|881.34|892.15|881.35|892.14|881.34|3
1650816460000|2022-04-24 16:07:40|892.13|881.33|891.49|880.69|892.13|881.33|891.49|880.69|7
1650816480000|2022-04-24 16:08:00|891.47|880.67|891.27|880.47|891.59|880.79|891.26|880.46|14
1650816490000|2022-04-24 16:08:10|891.26|880.46|891.26|880.46|891.51|880.71|891.26|880.46|5
1650816500000|2022-04-24 16:08:20|891.51|880.71|891.18|880.38|891.51|880.71|891.18|880.38|3
1650816540000|2022-04-24 16:09:00|891.04|880.24|890.88|880.08|891.04|880.24|890.31|879.51|13
1650816560000|2022-04-24 16:09:20|890.95|880.15|890.59|879.79|890.95|880.15|890.59|879.79|4
1650816570000|2022-04-24 16:09:30|890.23|879.43|890.2|879.4|890.23|879.43|890.2|879.4|2
1650816580000|2022-04-24 16:09:40|889.97|879.17|888.91|878.11|889.97|879.17|888.91|878.11|11
1650816590000|2022-04-24 16:09:50|888.82|878.02|888.64|877.84|888.82|878.02|888.64|877.84|2
1650816600000|2022-04-24 16:10:00|888.63|877.83|888.47|877.67|888.63|877.83|888.47|877.67|8
1650816610000|2022-04-24 16:10:10|888.4|877.6|888.4|877.6|888.4|877.6|888.4|877.6|1
1650816620000|2022-04-24 16:10:20|888.57|877.77|888.91|878.11|888.91|878.11|888.57|877.77|4
1650816630000|2022-04-24 16:10:30|889.02|878.22|889.74|878.94|889.74|878.94|889.02|878.22|6
1650816640000|2022-04-24 16:10:40|889.89|879.09|889.27|878.47|889.91|879.11|889.27|878.47|7
1650816650000|2022-04-24 16:10:50|889.24|878.44|888.91|878.11|889.24|878.44|888.91|878.11|5
1650816660000|2022-04-24 16:11:00|888.95|878.15|889.15|878.35|889.16|878.36|888.95|878.15|4
1650816670000|2022-04-24 16:11:10|889.22|878.42|889.22|878.42|889.22|878.42|889.22|878.42|1
1650816690000|2022-04-24 16:11:30|889.53|878.73|889.75|878.95|889.75|878.95|889.53|878.73|4
1650816700000|2022-04-24 16:11:40|889.91|879.11|889.82|879.02|889.91|879.11|889.82|879.02|5
1650816710000|2022-04-24 16:11:50|889.66|878.86|889.66|878.86|889.66|878.86|889.66|878.86|1
1650816730000|2022-04-24 16:12:10|889.62|878.82|889.62|878.82|889.62|878.82|889.62|878.82|1
1650816740000|2022-04-24 16:12:20|889.63|878.83|889.63|878.83|889.63|878.83|889.63|878.83|1
1650816760000|2022-04-24 16:12:40|889.74|878.94|889.77|878.97|889.77|878.97|889.74|878.94|2
1650816770000|2022-04-24 16:12:50|889.78|878.98|889.69|878.89|889.88|879.08|889.69|878.89|4
1650816780000|2022-04-24 16:13:00|889.74|878.94|889.74|878.94|889.74|878.94|889.74|878.94|1
1650816790000|2022-04-24 16:13:10|889.69|878.89|889.69|878.89|889.69|878.89|889.69|878.89|1
1650816800000|2022-04-24 16:13:20|889.52|878.72|889|878.2|889.54|878.74|889|878.2|5
1650816830000|2022-04-24 16:13:50|888.85|878.05|888.85|878.05|888.85|878.05|888.85|878.05|1
1650816840000|2022-04-24 16:14:00|888.63|877.83|888.03|877.23|888.63|877.83|888.03|877.23|3
1650816850000|2022-04-24 16:14:10|888.04|877.24|888.04|877.24|888.04|877.24|888.04|877.24|1
1650816870000|2022-04-24 16:14:30|888.22|877.42|888.82|878.02|888.82|878.02|888.22|877.42|5
1650816880000|2022-04-24 16:14:40|888.91|878.11|888.91|878.11|888.91|878.11|888.91|878.11|1
1650816920000|2022-04-24 16:15:20|888.93|878.13|888.96|878.16|888.96|878.16|888.93|878.13|2
1650816930000|2022-04-24 16:15:30|889.1|878.3|889.46|878.66|889.47|878.67|889.1|878.3|10
1650816940000|2022-04-24 16:15:40|889.47|878.67|889.7|878.9|889.7|878.9|889.46|878.66|9
1650816950000|2022-04-24 16:15:50|889.77|878.97|890.21|879.41|890.21|879.41|889.77|878.97|7
1650816960000|2022-04-24 16:16:00|890.39|879.59|890.42|879.62|890.42|879.62|890.39|879.59|3
1650816980000|2022-04-24 16:16:20|890.62|879.82|890.62|879.82|890.62|879.82|890.62|879.82|1
1650816990000|2022-04-24 16:16:30|890.82|880.02|890.82|880.02|890.82|880.02|890.82|880.02|1
1650817000000|2022-04-24 16:16:40|890.67|879.87|890.2|879.4|890.67|879.87|890.2|879.4|4
1650817010000|2022-04-24 16:16:50|890.1|879.3|890.1|879.3|890.1|879.3|890.1|879.3|1
1650817020000|2022-04-24 16:17:00|889.89|879.09|889.89|879.09|889.89|879.09|889.89|879.09|1
1650817030000|2022-04-24 16:17:10|890.05|879.25|890.34|879.54|890.34|879.54|890.05|879.25|3
1650817040000|2022-04-24 16:17:20|890.4|879.6|890.4|879.6|890.4|879.6|890.4|879.6|1
1650817050000|2022-04-24 16:17:30|890.6|879.8|890.6|879.8|890.6|879.8|890.6|879.8|1
1650817060000|2022-04-24 16:17:40|890.69|879.89|890.96|880.16|890.96|880.16|890.69|879.89|2
1650817080000|2022-04-24 16:18:00|891.08|880.28|891.33|880.53|891.33|880.53|891.08|880.28|4
1650817090000|2022-04-24 16:18:10|891.38|880.58|891.65|880.85|891.65|880.85|891.38|880.58|3
1650817110000|2022-04-24 16:18:30|891.87|881.07|891.37|880.57|891.93|881.13|891.37|880.57|4
1650817130000|2022-04-24 16:18:50|891.06|880.26|891.06|880.26|891.06|880.26|891.05|880.25|3
1650817140000|2022-04-24 16:19:00|891.05|880.25|891.92|881.12|891.92|881.12|891.05|880.25|8
1650817150000|2022-04-24 16:19:10|891.9|881.1|891.9|881.1|891.9|881.1|891.9|881.1|1
1650817160000|2022-04-24 16:19:20|891.97|881.17|891.97|881.17|891.97|881.17|891.97|881.17|1
1650817170000|2022-04-24 16:19:30|891.96|881.16|890.06|879.26|891.96|881.16|890.06|879.26|21
1650817180000|2022-04-24 16:19:40|890.14|879.34|890.2|879.4|890.2|879.4|890.14|879.34|2
1650817190000|2022-04-24 16:19:50|890.38|879.58|890.97|880.17|890.97|880.17|890.38|879.58|6
1650817200000|2022-04-24 16:20:00|890.86|880.06|890.86|880.06|890.86|880.06|890.85|880.05|15
1650817210000|2022-04-24 16:20:10|890.85|880.05|891.38|880.58|891.86|881.06|890.85|880.05|12
1650817220000|2022-04-24 16:20:20|891.01|880.21|891.01|880.21|891.01|880.21|891.01|880.21|1
1650817250000|2022-04-24 16:20:50|890.96|880.16|890.96|880.16|890.96|880.16|890.96|880.16|1
1650817260000|2022-04-24 16:21:00|891.01|880.21|891.01|880.21|891.01|880.21|891.01|880.21|1
1650817280000|2022-04-24 16:21:20|890.87|880.07|890.2|879.4|890.87|880.07|890.2|879.4|11
1650817290000|2022-04-24 16:21:30|890.21|879.41|889.98|879.18|890.21|879.41|889.98|879.18|3
1650817300000|2022-04-24 16:21:40|890.06|879.26|890.06|879.26|890.06|879.26|890.06|879.26|1
1650817310000|2022-04-24 16:21:50|889.89|879.09|889.32|878.52|889.89|879.09|889.32|878.52|5
1650817320000|2022-04-24 16:22:00|889.34|878.54|889.16|878.36|889.58|878.78|888.98|878.18|13
1650817330000|2022-04-24 16:22:10|888.98|878.18|888.59|877.79|888.98|878.18|888.41|877.61|11
1650817340000|2022-04-24 16:22:20|888.58|877.78|888.42|877.62|888.59|877.79|888.42|877.62|3
1650817350000|2022-04-24 16:22:30|888.39|877.59|888.06|877.26|888.39|877.59|888.06|877.26|2
1650817360000|2022-04-24 16:22:40|888.22|877.42|888.57|877.77|888.74|877.94|888.22|877.42|8
1650817370000|2022-04-24 16:22:50|888.33|877.53|888.46|877.66|888.57|877.77|888.33|877.53|5
1650817380000|2022-04-24 16:23:00|888.19|877.39|888.11|877.31|888.19|877.39|888.11|877.31|3
1650817390000|2022-04-24 16:23:10|888|877.2|888|877.2|888|877.2|888|877.2|1
1650817400000|2022-04-24 16:23:20|888.11|877.31|888.75|877.95|888.75|877.95|888.11|877.31|4
1650817410000|2022-04-24 16:23:30|888.91|878.11|889.09|878.29|889.13|878.33|888.91|878.11|8
1650817420000|2022-04-24 16:23:40|889.17|878.37|889.17|878.37|889.36|878.56|889.17|878.37|3
1650817430000|2022-04-24 16:23:50|889.36|878.56|889.36|878.56|889.36|878.56|889.36|878.56|1
1650817440000|2022-04-24 16:24:00|889.2|878.4|889.31|878.51|889.31|878.51|889.2|878.4|3
1650817450000|2022-04-24 16:24:10|889.26|878.46|888.99|878.19|889.35|878.55|888.99|878.19|6
1650817460000|2022-04-24 16:24:20|888.93|878.13|888.63|877.83|888.93|878.13|888.62|877.82|7
1650817470000|2022-04-24 16:24:30|888.62|877.82|888.78|877.98|888.78|877.98|888.62|877.82|8
1650817480000|2022-04-24 16:24:40|888.81|878.01|888.91|878.11|888.91|878.11|888.8|878|6
1650817490000|2022-04-24 16:24:50|888.87|878.07|888.87|878.07|888.87|878.07|888.87|878.07|1
1650817500000|2022-04-24 16:25:00|888.91|878.11|888.91|878.11|888.91|878.11|888.91|878.11|1
1650817520000|2022-04-24 16:25:20|888.9|878.1|888.9|878.1|888.9|878.1|888.9|878.1|1
1650817530000|2022-04-24 16:25:30|888.95|878.15|888.95|878.15|888.95|878.15|888.95|878.15|1
1650817560000|2022-04-24 16:26:00|888.91|878.11|888.91|878.11|888.91|878.11|888.91|878.11|1
1650817570000|2022-04-24 16:26:10|888.9|878.1|888.9|878.1|888.9|878.1|888.9|878.1|1
1650817600000|2022-04-24 16:26:40|888.93|878.13|888.93|878.13|888.93|878.13|888.93|878.13|1
1650817620000|2022-04-24 16:27:00|888.95|878.15|888.95|878.15|888.95|878.15|888.95|878.15|1
1650817650000|2022-04-24 16:27:30|888.93|878.13|888.93|878.13|888.93|878.13|888.93|878.13|1
1650817660000|2022-04-24 16:27:40|888.95|878.15|888.95|878.15|888.95|878.15|888.95|878.15|1
1650817670000|2022-04-24 16:27:50|889|878.2|889|878.2|889|878.2|889|878.2|1
1650817690000|2022-04-24 16:28:10|889.09|878.29|889.09|878.29|889.09|878.29|889.09|878.29|1
1650817700000|2022-04-24 16:28:20|889.1|878.3|888.96|878.16|889.1|878.3|888.96|878.16|3
1650817720000|2022-04-24 16:28:40|889.05|878.25|889.4|878.6|889.4|878.6|889.05|878.25|5
1650817740000|2022-04-24 16:29:00|889.46|878.66|889.46|878.66|889.46|878.66|889.46|878.66|1
1650817770000|2022-04-24 16:29:30|889.3|878.5|889.15|878.35|889.3|878.5|889.15|878.35|2
1650817790000|2022-04-24 16:29:50|889.3|878.5|889.15|878.35|889.3|878.5|889.15|878.35|2
1650817800000|2022-04-24 16:30:00|889.16|878.36|889.16|878.36|889.16|878.36|889.16|878.36|1
1650817810000|2022-04-24 16:30:10|889.12|878.32|888.83|878.03|889.12|878.32|888.72|877.92|8
1650817820000|2022-04-24 16:30:20|888.84|878.04|888.92|878.12|888.92|878.12|888.84|878.04|4
1650817830000|2022-04-24 16:30:30|888.84|878.04|888.87|878.07|888.87|878.07|888.84|878.04|2
1650817840000|2022-04-24 16:30:40|888.96|878.16|888.5|877.7|888.96|878.16|888.5|877.7|4
1650817850000|2022-04-24 16:30:50|888.46|877.66|887.2|876.4|888.46|877.66|887.2|876.4|6
1650817860000|2022-04-24 16:31:00|887.47|876.67|887.2|876.4|887.65|876.85|887.2|876.4|4
1650817870000|2022-04-24 16:31:10|887.35|876.55|886.14|875.34|887.35|876.55|886.14|875.34|8
1650817880000|2022-04-24 16:31:20|886.13|875.33|886.9|876.1|886.9|876.1|886.13|875.33|8
1650817890000|2022-04-24 16:31:30|886.91|876.11|886.91|876.11|886.91|876.11|886.9|876.1|7
1650817920000|2022-04-24 16:32:00|886.76|875.96|886.8|876|886.9|876.1|886.61|875.81|13
1650817930000|2022-04-24 16:32:10|886.79|875.99|886.06|875.26|886.8|876|886.06|875.26|8
1650817940000|2022-04-24 16:32:20|886.19|875.39|886.74|875.94|886.74|875.94|886.19|875.39|5
1650817950000|2022-04-24 16:32:30|886.83|876.03|886.68|875.88|886.83|876.03|886.68|875.88|2
1650817960000|2022-04-24 16:32:40|886.83|876.03|886.84|876.04|886.84|876.04|886.83|876.03|2
1650817980000|2022-04-24 16:33:00|886.89|876.09|886.84|876.04|886.89|876.09|886.84|876.04|2
1650817990000|2022-04-24 16:33:10|886.83|876.03|886.91|876.11|886.91|876.11|886.83|876.03|7
1650818000000|2022-04-24 16:33:20|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1650818020000|2022-04-24 16:33:40|886.57|875.77|886.15|875.35|886.57|875.77|886.15|875.35|4
1650818030000|2022-04-24 16:33:50|886.33|875.53|886.42|875.62|886.42|875.62|886.33|875.53|2
1650818040000|2022-04-24 16:34:00|886.47|875.67|886.83|876.03|886.83|876.03|886.47|875.67|3
1650818050000|2022-04-24 16:34:10|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1650818060000|2022-04-24 16:34:20|886.75|875.95|886.41|875.61|886.9|876.1|886.35|875.55|10
1650818070000|2022-04-24 16:34:30|886.35|875.55|886.14|875.34|886.35|875.55|886.14|875.34|2
1650818080000|2022-04-24 16:34:40|886.13|875.33|886.13|875.33|886.13|875.33|886.13|875.33|1
1650818090000|2022-04-24 16:34:50|886.27|875.47|886.09|875.29|886.27|875.47|886.09|875.29|2
1650818100000|2022-04-24 16:35:00|886.21|875.41|886.68|875.88|886.68|875.88|886.21|875.41|3
1650818110000|2022-04-24 16:35:10|886.8|876|886.81|876.01|886.81|876.01|886.8|876|2
1650818120000|2022-04-24 16:35:20|886.71|875.91|886.81|876.01|886.81|876.01|886.71|875.91|2
1650818130000|2022-04-24 16:35:30|886.91|876.11|886.71|875.91|886.91|876.11|886.71|875.91|3
1650818140000|2022-04-24 16:35:40|886.68|875.88|886.84|876.04|886.84|876.04|886.68|875.88|2
1650818160000|2022-04-24 16:36:00|886.9|876.1|886.3|875.5|886.9|876.1|886.3|875.5|5
1650818170000|2022-04-24 16:36:10|886.28|875.48|886.27|875.47|886.83|876.03|886.27|875.47|14
1650818180000|2022-04-24 16:36:20|886.42|875.62|886.15|875.35|886.42|875.62|886.15|875.35|3
1650818200000|2022-04-24 16:36:40|886.27|875.47|886.46|875.66|886.46|875.66|886.27|875.47|2
1650818210000|2022-04-24 16:36:50|886.42|875.62|886.42|875.62|886.42|875.62|886.42|875.62|1
1650818220000|2022-04-24 16:37:00|886.41|875.61|886.27|875.47|886.41|875.61|886.27|875.47|13
1650818230000|2022-04-24 16:37:10|886.28|875.48|885.97|875.17|886.28|875.48|885.97|875.17|3
1650818240000|2022-04-24 16:37:20|886.05|875.25|886.9|876.1|886.9|876.1|886.05|875.25|7
1650818250000|2022-04-24 16:37:30|886.91|876.11|886.91|876.11|886.91|876.11|886.91|876.11|1
1650818260000|2022-04-24 16:37:40|886.9|876.1|886.1|875.3|886.91|876.11|886.09|875.29|14
1650818270000|2022-04-24 16:37:50|886.09|875.29|886.1|875.3|886.1|875.3|886.09|875.29|4
1650818280000|2022-04-24 16:38:00|886.06|875.26|886.06|875.26|886.06|875.26|886.06|875.26|1
1650818290000|2022-04-24 16:38:10|885.98|875.18|885.98|875.18|885.98|875.18|885.98|875.18|1
1650818300000|2022-04-24 16:38:20|885.9|875.1|885.9|875.1|885.9|875.1|885.9|875.1|1
1650818310000|2022-04-24 16:38:30|885.98|875.18|885.98|875.18|885.98|875.18|885.98|875.18|1
1650818330000|2022-04-24 16:38:50|885.99|875.19|885.98|875.18|886.16|875.36|885.98|875.18|6
1650818340000|2022-04-24 16:39:00|886.16|875.36|885.93|875.13|886.16|875.36|885.93|875.13|4
1650818350000|2022-04-24 16:39:10|885.81|875.01|885.8|875|885.81|875.01|885.8|875|2
1650818370000|2022-04-24 16:39:30|885.66|874.86|885.8|875|885.8|875|885.56|874.76|4
1650818390000|2022-04-24 16:39:50|885.81|875.01|885.8|875|885.81|875.01|885.8|875|4
1650818410000|2022-04-24 16:40:10|885.81|875.01|885.6|874.8|885.81|875.01|885.56|874.76|5
1650818420000|2022-04-24 16:40:20|885.65|874.85|885.59|874.79|885.68|874.88|885.49|874.69|8
1650818430000|2022-04-24 16:40:30|885.53|874.73|885.42|874.62|885.53|874.73|885.4|874.6|4
1650818440000|2022-04-24 16:40:40|885.5|874.7|885.5|874.7|885.5|874.7|885.5|874.7|1
1650818460000|2022-04-24 16:41:00|885.46|874.66|885.46|874.66|885.46|874.66|885.46|874.66|1
1650818490000|2022-04-24 16:41:30|885.65|874.85|885.65|874.85|885.65|874.85|885.65|874.85|1
1650818500000|2022-04-24 16:41:40|885.71|874.91|885.71|874.91|885.71|874.91|885.71|874.91|1
1650818520000|2022-04-24 16:42:00|885.8|875|885.8|875|885.8|875|885.8|875|1
1650818530000|2022-04-24 16:42:10|885.81|875.01|885.81|875.01|885.81|875.01|885.8|875|3
1650818540000|2022-04-24 16:42:20|885.8|875|885.89|875.09|885.89|875.09|885.8|875|14
1650818550000|2022-04-24 16:42:30|885.96|875.16|885.81|875.01|885.96|875.16|885.81|875.01|3
1650818560000|2022-04-24 16:42:40|885.89|875.09|885.88|875.08|885.89|875.09|885.88|875.08|2
1650818570000|2022-04-24 16:42:50|885.99|875.19|886.71|875.91|886.72|875.92|885.89|875.09|7
1650818580000|2022-04-24 16:43:00|886.9|876.1|886.89|876.09|886.9|876.1|886.89|876.09|2
1650818610000|2022-04-24 16:43:30|886.97|876.17|887.57|876.77|887.76|876.96|886.97|876.17|13
1650818620000|2022-04-24 16:43:40|887.56|876.76|886.97|876.17|887.56|876.76|886.97|876.17|6
1650818630000|2022-04-24 16:43:50|886.96|876.16|886.97|876.17|886.97|876.17|886.96|876.16|8
1650818640000|2022-04-24 16:44:00|886.96|876.16|886.91|876.11|886.97|876.17|886.91|876.11|3
1650818650000|2022-04-24 16:44:10|886.97|876.17|887.26|876.46|887.26|876.46|886.97|876.17|2
1650818660000|2022-04-24 16:44:20|887.34|876.54|887.34|876.54|887.34|876.54|887.34|876.54|1
1650818670000|2022-04-24 16:44:30|887.23|876.43|887.15|876.35|887.23|876.43|887.15|876.35|2
1650818680000|2022-04-24 16:44:40|886.97|876.17|886.22|875.42|886.97|876.17|886.21|875.41|16
1650818690000|2022-04-24 16:44:50|886.21|875.41|886.47|875.67|886.47|875.67|886.21|875.41|14
1650818700000|2022-04-24 16:45:00|886.43|875.63|886.09|875.29|886.47|875.67|886.09|875.29|9
1650818710000|2022-04-24 16:45:10|886.27|875.47|886.27|875.47|886.27|875.47|886.27|875.47|1
1650818720000|2022-04-24 16:45:20|886.35|875.55|886.91|876.11|886.91|876.11|886.35|875.55|5
1650818730000|2022-04-24 16:45:30|886.9|876.1|886.91|876.11|886.91|876.11|886.9|876.1|2
1650818760000|2022-04-24 16:46:00|886.82|876.02|886.81|876.01|886.82|876.02|886.81|876.01|2
1650818770000|2022-04-24 16:46:10|886.82|876.02|886.82|876.02|886.82|876.02|886.82|876.02|1
1650818780000|2022-04-24 16:46:20|886.91|876.11|886.84|876.04|886.91|876.11|886.84|876.04|5
1650818790000|2022-04-24 16:46:30|886.76|875.96|886.51|875.71|886.76|875.96|886.51|875.71|5
1650818800000|2022-04-24 16:46:40|886.52|875.72|886.51|875.71|886.62|875.82|886.51|875.71|4
1650818810000|2022-04-24 16:46:50|886.6|875.8|886.08|875.28|886.6|875.8|886.08|875.28|3
1650818820000|2022-04-24 16:47:00|886.1|875.3|885.92|875.12|886.11|875.31|885.92|875.12|4
1650818830000|2022-04-24 16:47:10|885.9|875.1|885.07|874.27|885.9|875.1|885.07|874.27|8
1650818840000|2022-04-24 16:47:20|885.06|874.26|884.89|874.09|885.07|874.27|884.89|874.09|8
1650818850000|2022-04-24 16:47:30|884.74|873.94|883.91|873.11|884.74|873.94|883.49|872.69|11
1650818860000|2022-04-24 16:47:40|883.9|873.1|883.9|873.1|883.9|873.1|883.53|872.73|7
1650818870000|2022-04-24 16:47:50|883.91|873.11|884.78|873.98|884.79|873.99|883.91|873.11|15
1650818880000|2022-04-24 16:48:00|884.79|873.99|884.92|874.12|884.92|874.12|884.78|873.98|5
1650818890000|2022-04-24 16:48:10|885.06|874.26|884.92|874.12|885.06|874.26|884.92|874.12|4
1650818900000|2022-04-24 16:48:20|885.06|874.26|885.26|874.46|885.26|874.46|885.06|874.26|8
1650818910000|2022-04-24 16:48:30|885.27|874.47|885.8|875|885.9|875.1|885.21|874.41|16
1650818920000|2022-04-24 16:48:40|885.79|874.99|885.85|875.05|885.9|875.1|885.79|874.99|6
1650818930000|2022-04-24 16:48:50|885.66|874.86|885.18|874.38|885.66|874.86|885|874.2|6
1650818940000|2022-04-24 16:49:00|885.25|874.45|885.52|874.72|885.66|874.86|885.25|874.45|8
1650818950000|2022-04-24 16:49:10|885.5|874.7|884.91|874.11|885.5|874.7|884.91|874.11|4
1650818960000|2022-04-24 16:49:20|884.61|873.81|884.12|873.32|884.61|873.81|884.12|873.32|4
1650818970000|2022-04-24 16:49:30|884.09|873.29|883.93|873.13|884.09|873.29|883.93|873.13|3
1650818980000|2022-04-24 16:49:40|883.97|873.17|884.26|873.46|884.26|873.46|883.97|873.17|3
1650818990000|2022-04-24 16:49:50|884.55|873.75|884.79|873.99|884.85|874.05|884.55|873.75|13
1650819000000|2022-04-24 16:50:00|884.8|874|884.71|873.91|884.8|874|884.53|873.73|9
1650819020000|2022-04-24 16:50:20|884.64|873.84|884.08|873.28|884.64|873.84|884.08|873.28|2
1650819030000|2022-04-24 16:50:30|884.07|873.27|883.98|873.18|884.08|873.28|883.98|873.18|8
1650819040000|2022-04-24 16:50:40|883.93|873.13|883.93|873.13|883.93|873.13|883.93|873.13|1
1650819050000|2022-04-24 16:50:50|884|873.2|884|873.2|884|873.2|884|873.2|1
1650819060000|2022-04-24 16:51:00|884.01|873.21|884.01|873.21|884.01|873.21|884.01|873.21|1
1650819070000|2022-04-24 16:51:10|883.99|873.19|883.99|873.19|883.99|873.19|883.99|873.19|1
1650819080000|2022-04-24 16:51:20|883.98|873.18|883.54|872.74|883.98|873.18|883.54|872.74|4
1650819090000|2022-04-24 16:51:30|883.31|872.51|881.68|870.88|883.31|872.51|881.47|870.67|26
1650819100000|2022-04-24 16:51:40|881.47|870.67|878.76|867.96|881.48|870.68|878.6|867.8|17
1650819110000|2022-04-24 16:51:50|878.74|867.94|877.04|866.24|878.74|867.94|877.03|866.23|14
1650819120000|2022-04-24 16:52:00|877.05|866.25|875.3|864.5|877.05|866.25|874.94|864.14|23
1650819130000|2022-04-24 16:52:10|876.14|865.34|877.29|866.49|877.39|866.59|876.14|865.34|24
1650819140000|2022-04-24 16:52:20|876.93|866.13|876.37|865.57|876.93|866.13|876.37|865.57|18
1650819150000|2022-04-24 16:52:30|876.07|865.27|876.63|865.83|876.63|865.83|876.07|865.27|4
1650819160000|2022-04-24 16:52:40|876.83|866.03|877.44|866.64|877.46|866.66|876.83|866.03|13
1650819170000|2022-04-24 16:52:50|877.47|866.67|877.46|866.66|877.47|866.67|877.37|866.57|10
1650819180000|2022-04-24 16:53:00|877.61|866.81|877.43|866.63|878.67|867.87|877.43|866.63|15
1650819190000|2022-04-24 16:53:10|877.42|866.62|876.92|866.12|877.81|867.01|876.92|866.12|9
1650819200000|2022-04-24 16:53:20|876.82|866.02|876.81|866.01|876.83|866.03|876.81|866.01|6
1650819210000|2022-04-24 16:53:30|876.82|866.02|876.59|865.79|876.82|866.02|876.44|865.64|8
1650819220000|2022-04-24 16:53:40|876.58|865.78|876.68|865.88|876.68|865.88|876.44|865.64|3
1650819230000|2022-04-24 16:53:50|876.46|865.66|875.64|864.84|876.46|865.66|875.64|864.84|13
1650819240000|2022-04-24 16:54:00|875.54|864.74|875.93|865.13|876.23|865.43|875.51|864.71|16
1650819250000|2022-04-24 16:54:10|875.92|865.12|875.63|864.83|875.92|865.12|875.05|864.25|11
1650819260000|2022-04-24 16:54:20|875.84|865.04|877.2|866.4|877.21|866.41|875.84|865.04|14
1650819270000|2022-04-24 16:54:30|877.34|866.54|878.03|867.23|878.03|867.23|877.34|866.54|12
1650819280000|2022-04-24 16:54:40|878.02|867.22|878.89|868.09|878.89|868.09|877.85|867.05|14
1650819290000|2022-04-24 16:54:50|878.93|868.13|878.76|867.96|878.93|868.13|878.76|867.96|2
1650819300000|2022-04-24 16:55:00|878.93|868.13|879.91|869.11|879.91|869.11|878.93|868.13|7
1650819310000|2022-04-24 16:55:10|879.93|869.13|880.76|869.96|880.76|869.96|879.93|869.13|7
1650819320000|2022-04-24 16:55:20|880.86|870.06|883.8|873|883.8|873|880.86|870.06|19
1650819330000|2022-04-24 16:55:30|884.01|873.21|888.81|878.01|888.98|878.18|884.01|873.21|23
1650819340000|2022-04-24 16:55:40|888.55|877.75|889.94|879.14|890.08|879.28|887.53|876.73|22
1650819350000|2022-04-24 16:55:50|889.95|879.15|888.51|877.71|891.27|880.47|888.51|877.71|19
1650819360000|2022-04-24 16:56:00|888.5|877.7|888.66|877.86|888.7|877.9|888.23|877.43|21
1650819370000|2022-04-24 16:56:10|888.5|877.7|887.39|876.59|888.5|877.7|887.27|876.47|17
1650819380000|2022-04-24 16:56:20|887.49|876.69|887.71|876.91|887.71|876.91|886.45|875.65|20
1650819390000|2022-04-24 16:56:30|887.55|876.75|886.69|875.89|887.55|876.75|886.65|875.85|13
1650819400000|2022-04-24 16:56:40|886.62|875.82|887.07|876.27|887.73|876.93|886.62|875.82|16
1650819410000|2022-04-24 16:56:50|886.98|876.18|886.93|876.13|887.02|876.22|886.79|875.99|5
1650819420000|2022-04-24 16:57:00|886.73|875.93|887.57|876.77|887.57|876.77|886.63|875.83|9
1650819430000|2022-04-24 16:57:10|887.97|877.17|888.71|877.91|888.71|877.91|887.97|877.17|7
1650819440000|2022-04-24 16:57:20|888.72|877.92|888.12|877.32|888.72|877.92|888.12|877.32|7
1650819450000|2022-04-24 16:57:30|887.87|877.07|887.68|876.88|888.14|877.34|887.68|876.88|12
1650819460000|2022-04-24 16:57:40|887.69|876.89|886.63|875.83|887.92|877.12|886.63|875.83|11
1650819470000|2022-04-24 16:57:50|886.64|875.84|886.69|875.89|886.87|876.07|886.58|875.78|11
1650819480000|2022-04-24 16:58:00|886.71|875.91|886.76|875.96|886.99|876.19|886.71|875.91|4
1650819490000|2022-04-24 16:58:10|886.74|875.94|887.22|876.42|887.33|876.53|886.74|875.94|6
1650819500000|2022-04-24 16:58:20|887.33|876.53|888.49|877.69|888.49|877.69|887.33|876.53|9
1650819510000|2022-04-24 16:58:30|888.39|877.59|887.87|877.07|888.74|877.94|887.83|877.03|13
1650819520000|2022-04-24 16:58:40|887.75|876.95|888.03|877.23|888.26|877.46|887.75|876.95|9
1650819530000|2022-04-24 16:58:50|888.12|877.32|888.22|877.42|888.38|877.58|888.06|877.26|7
1650819540000|2022-04-24 16:59:00|888.23|877.43|888.16|877.36|888.24|877.44|888.16|877.36|5
1650819550000|2022-04-24 16:59:10|888.03|877.23|887.12|876.32|888.03|877.23|887.12|876.32|5
1650819560000|2022-04-24 16:59:20|887.13|876.33|887.89|877.09|887.89|877.09|887.13|876.33|5
1650819570000|2022-04-24 16:59:30|887.95|877.15|887.64|876.84|887.95|877.15|887.64|876.84|3
1650819580000|2022-04-24 16:59:40|887.68|876.88|887.68|876.88|887.68|876.88|887.67|876.87|9
1650819590000|2022-04-24 16:59:50|887.67|876.87|886.73|875.93|887.67|876.87|886.72|875.92|12
1650819600000|2022-04-24 17:00:00|886.72|875.92|886.77|875.97|886.79|875.99|886.14|875.34|26
1650819610000|2022-04-24 17:00:10|886.85|876.05|887.04|876.24|887.23|876.43|886.85|876.05|7
1650819620000|2022-04-24 17:00:20|887.05|876.25|887.11|876.31|887.73|876.93|887.04|876.24|15
1650819630000|2022-04-24 17:00:30|887.26|876.46|887|876.2|887.26|876.46|887|876.2|4
1650819640000|2022-04-24 17:00:40|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1650819650000|2022-04-24 17:00:50|886.8|876|886.29|875.49|886.8|876|886.29|875.49|6
1650819660000|2022-04-24 17:01:00|886.25|875.45|884.72|873.92|886.25|875.45|884.61|873.81|18
1650819670000|2022-04-24 17:01:10|884.73|873.93|884.36|873.56|884.73|873.93|884.13|873.33|10
1650819680000|2022-04-24 17:01:20|884.38|873.58|885.13|874.33|885.21|874.41|884.15|873.35|12
1650819690000|2022-04-24 17:01:30|885.14|874.34|885|874.2|885.79|874.99|885|874.2|11
1650819700000|2022-04-24 17:01:40|884.96|874.16|884.96|874.16|885.16|874.36|884.96|874.16|5
1650819710000|2022-04-24 17:01:50|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1650819720000|2022-04-24 17:02:00|884.91|874.11|884.91|874.11|884.91|874.11|884.91|874.11|1
1650819730000|2022-04-24 17:02:10|884.69|873.89|883.66|872.86|884.69|873.89|883.66|872.86|14
1650819740000|2022-04-24 17:02:20|883.57|872.77|883.84|873.04|883.84|873.04|883.52|872.72|6
1650819750000|2022-04-24 17:02:30|883.81|873.01|883.56|872.76|883.81|873.01|883.56|872.76|5
1650819760000|2022-04-24 17:02:40|883.37|872.57|882.85|872.05|883.47|872.67|882.81|872.01|11
1650819770000|2022-04-24 17:02:50|882.84|872.04|883.24|872.44|883.32|872.52|882.84|872.04|8
1650819780000|2022-04-24 17:03:00|883.12|872.32|883.27|872.47|883.29|872.49|883.06|872.26|6
1650819790000|2022-04-24 17:03:10|883.34|872.54|883.33|872.53|883.34|872.54|883.1|872.3|6
1650819800000|2022-04-24 17:03:20|883.49|872.69|883.72|872.92|883.72|872.92|883.49|872.69|3
1650819810000|2022-04-24 17:03:30|883.8|873|883.71|872.91|883.8|873|883.71|872.91|2
1650819820000|2022-04-24 17:03:40|883.52|872.72|883.08|872.28|883.52|872.72|883.08|872.28|4
1650819830000|2022-04-24 17:03:50|883.18|872.38|883.37|872.57|883.37|872.57|883.18|872.38|3
1650819840000|2022-04-24 17:04:00|883.62|872.82|883.68|872.88|883.68|872.88|883.62|872.82|2
1650819860000|2022-04-24 17:04:20|883.54|872.74|883.33|872.53|883.54|872.74|883.33|872.53|4
1650819870000|2022-04-24 17:04:30|883.22|872.42|883.22|872.42|883.33|872.53|883.22|872.42|3
1650819880000|2022-04-24 17:04:40|882.56|871.76|882.96|872.16|882.96|872.16|882.56|871.76|5
1650819890000|2022-04-24 17:04:50|882.88|872.08|882.46|871.66|882.88|872.08|882.38|871.58|7
1650819900000|2022-04-24 17:05:00|882.47|871.67|882.21|871.41|882.52|871.72|882.21|871.41|11
1650819910000|2022-04-24 17:05:10|881.94|871.14|881.89|871.09|881.94|871.14|881.89|871.09|3
1650819920000|2022-04-24 17:05:20|881.84|871.04|881.71|870.91|881.84|871.04|881.71|870.91|2
1650819930000|2022-04-24 17:05:30|881.53|870.73|881.45|870.65|881.53|870.73|881.04|870.24|10
1650819940000|2022-04-24 17:05:40|881.41|870.61|880.97|870.17|881.41|870.61|880.97|870.17|4
1650819950000|2022-04-24 17:05:50|881.01|870.21|881.01|870.21|881.15|870.35|881.01|870.21|3
1650819960000|2022-04-24 17:06:00|881.33|870.53|881.27|870.47|881.33|870.53|881.21|870.41|3
1650819970000|2022-04-24 17:06:10|880.98|870.18|881.45|870.65|881.47|870.67|880.3|869.5|18
1650819980000|2022-04-24 17:06:20|881.46|870.66|881.27|870.47|881.9|871.1|881.27|870.47|14
1650819990000|2022-04-24 17:06:30|881.26|870.46|881.26|870.46|881.27|870.47|881.26|870.46|3
1650820000000|2022-04-24 17:06:40|881.27|870.47|881.81|871.01|881.81|871.01|880.99|870.19|14
1650820010000|2022-04-24 17:06:50|881.91|871.11|881.91|871.11|881.91|871.11|881.91|871.11|1
1650820020000|2022-04-24 17:07:00|881.92|871.12|882.43|871.63|882.58|871.78|881.91|871.11|9
1650820030000|2022-04-24 17:07:10|882.58|871.78|882.05|871.25|882.7|871.9|882.05|871.25|7
1650820040000|2022-04-24 17:07:20|881.99|871.19|881.88|871.08|881.99|871.19|881.88|871.08|2
1650820050000|2022-04-24 17:07:30|881.85|871.05|880.98|870.18|881.85|871.05|880.92|870.12|7
1650820060000|2022-04-24 17:07:40|880.81|870.01|880.31|869.51|880.98|870.18|880.31|869.51|5
1650820070000|2022-04-24 17:07:50|880.42|869.62|880.9|870.1|880.9|870.1|880.42|869.62|4
1650820080000|2022-04-24 17:08:00|880.72|869.92|880.97|870.17|880.97|870.17|880.41|869.61|11
1650820090000|2022-04-24 17:08:10|880.98|870.18|881.02|870.22|881.26|870.46|880.91|870.11|7
1650820100000|2022-04-24 17:08:20|880.92|870.12|880.38|869.58|880.92|870.12|880.22|869.42|11
1650820110000|2022-04-24 17:08:30|880.31|869.51|880.55|869.75|880.89|870.09|880.3|869.5|22
1650820120000|2022-04-24 17:08:40|880.59|869.79|880.84|870.04|880.84|870.04|880.55|869.75|5
1650820130000|2022-04-24 17:08:50|880.78|869.98|880.77|869.97|880.78|869.98|880.77|869.97|10
1650820140000|2022-04-24 17:09:00|880.78|869.98|880.57|869.77|880.78|869.98|880.57|869.77|17
1650820150000|2022-04-24 17:09:10|880.58|869.78|880.57|869.77|880.58|869.78|880.45|869.65|20
1650820160000|2022-04-24 17:09:20|880.58|869.78|880.57|869.77|880.58|869.78|880.57|869.77|18
1650820170000|2022-04-24 17:09:30|880.58|869.78|880.57|869.77|880.58|869.78|880.57|869.77|18
1650820180000|2022-04-24 17:09:40|880.71|869.91|880.71|869.91|880.71|869.91|880.71|869.91|1
1650820190000|2022-04-24 17:09:50|880.9|870.1|880.98|870.18|880.98|870.18|880.9|870.1|3
1650820200000|2022-04-24 17:10:00|881.08|870.28|881.7|870.9|881.7|870.9|880.98|870.18|10
1650820210000|2022-04-24 17:10:10|881.9|871.1|882.74|871.94|882.74|871.94|881.9|871.1|19
1650820220000|2022-04-24 17:10:20|882.81|872.01|882.81|872.01|882.82|872.02|882.71|871.91|9
1650820230000|2022-04-24 17:10:30|882.69|871.89|882.07|871.27|882.69|871.89|882.07|871.27|11
1650820240000|2022-04-24 17:10:40|882.14|871.34|882.19|871.39|882.78|871.98|882.07|871.27|12
1650820250000|2022-04-24 17:10:50|882.03|871.23|882.03|871.23|882.04|871.24|882.03|871.23|15
1650820260000|2022-04-24 17:11:00|882.04|871.24|881.45|870.65|882.04|871.24|881.45|870.65|12
1650820270000|2022-04-24 17:11:10|881.29|870.49|880.79|869.99|881.29|870.49|880.79|869.99|9
1650820280000|2022-04-24 17:11:20|880.98|870.18|880.8|870|881.1|870.3|880.69|869.89|12
1650820290000|2022-04-24 17:11:30|880.7|869.9|880.69|869.89|880.7|869.9|880.48|869.68|9
1650820300000|2022-04-24 17:11:40|880.89|870.09|881.02|870.22|881.02|870.22|880.89|870.09|3
1650820310000|2022-04-24 17:11:50|880.92|870.12|880.92|870.12|881.02|870.22|880.92|870.12|3
1650820320000|2022-04-24 17:12:00|881.29|870.49|881.79|870.99|881.79|870.99|881.29|870.49|7
1650820330000|2022-04-24 17:12:10|881.95|871.15|881.95|871.15|881.95|871.15|881.95|871.15|1
1650820370000|2022-04-24 17:12:50|881.81|871.01|881.81|871.01|881.81|871.01|881.81|871.01|1
1650820380000|2022-04-24 17:13:00|881.6|870.8|881.21|870.41|881.6|870.8|881.21|870.41|4
1650820390000|2022-04-24 17:13:10|881.06|870.26|881.06|870.26|881.06|870.26|881.06|870.26|1
1650820410000|2022-04-24 17:13:30|881|870.2|881|870.2|881|870.2|881|870.2|1
1650820430000|2022-04-24 17:13:50|880.99|870.19|880.8|870|880.99|870.19|880.8|870|2
1650820440000|2022-04-24 17:14:00|880.9|870.1|881|870.2|881|870.2|880.9|870.1|2
1650820450000|2022-04-24 17:14:10|880.9|870.1|880.81|870.01|881|870.2|880.81|870.01|4
1650820460000|2022-04-24 17:14:20|880.8|870|880.43|869.63|880.8|870|880.42|869.62|8
1650820470000|2022-04-24 17:14:30|880.51|869.71|880.42|869.62|880.51|869.71|880.42|869.62|11
1650820480000|2022-04-24 17:14:40|880.43|869.63|880.1|869.3|880.43|869.63|880.1|869.3|9
1650820490000|2022-04-24 17:14:50|879.93|869.13|880.04|869.24|880.15|869.35|879.92|869.12|10
1650820500000|2022-04-24 17:15:00|879.93|869.13|879.39|868.59|879.93|869.13|879.14|868.34|13
1650820510000|2022-04-24 17:15:10|879.58|868.78|879.32|868.52|879.84|869.04|879.32|868.52|13
1650820520000|2022-04-24 17:15:20|879.08|868.28|879.78|868.98|879.78|868.98|878.91|868.11|8
1650820530000|2022-04-24 17:15:30|879.87|869.07|880.26|869.46|880.42|869.62|879.85|869.05|11
1650820540000|2022-04-24 17:15:40|880.17|869.37|879.47|868.67|880.26|869.46|879.25|868.45|14
1650820550000|2022-04-24 17:15:50|879.48|868.68|879.98|869.18|879.98|869.18|879.48|868.68|7
1650820560000|2022-04-24 17:16:00|879.99|869.19|880.01|869.21|880.02|869.22|879.98|869.18|8
1650820570000|2022-04-24 17:16:10|879.91|869.11|879.74|868.94|879.91|869.11|879.33|868.53|12
1650820580000|2022-04-24 17:16:20|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1650820590000|2022-04-24 17:16:30|879.33|868.53|879.58|868.78|879.58|868.78|879.33|868.53|5
1650820600000|2022-04-24 17:16:40|879.33|868.53|879.69|868.89|879.7|868.9|879.33|868.53|5
1650820610000|2022-04-24 17:16:50|879.7|868.9|879.24|868.44|879.7|868.9|879.24|868.44|6
1650820620000|2022-04-24 17:17:00|879.36|868.56|879.76|868.96|879.76|868.96|879.36|868.56|3
1650820630000|2022-04-24 17:17:10|879.84|869.04|879.92|869.12|879.93|869.13|879.84|869.04|6
1650820640000|2022-04-24 17:17:20|879.93|869.13|880.25|869.45|880.77|869.97|879.92|869.12|18
1650820650000|2022-04-24 17:17:30|880.24|869.44|879.91|869.11|880.24|869.44|879.91|869.11|3
1650820660000|2022-04-24 17:17:40|879.9|869.1|879.78|868.98|879.9|869.1|879.77|868.97|6
1650820680000|2022-04-24 17:18:00|879.85|869.05|879.85|869.05|879.85|869.05|879.85|869.05|1
1650820700000|2022-04-24 17:18:20|879.89|869.09|879.98|869.18|880.08|869.28|879.89|869.09|6
1650820710000|2022-04-24 17:18:30|879.96|869.16|880.08|869.28|880.15|869.35|879.96|869.16|15
1650820720000|2022-04-24 17:18:40|880.09|869.29|880.16|869.36|880.83|870.03|880.09|869.29|14
1650820730000|2022-04-24 17:18:50|880.17|869.37|880.22|869.42|880.22|869.42|879.98|869.18|5
1650820740000|2022-04-24 17:19:00|880.11|869.31|880.63|869.83|880.63|869.83|880.11|869.31|7
1650820750000|2022-04-24 17:19:10|880.64|869.84|880.07|869.27|880.81|870.01|880.07|869.27|8
1650820760000|2022-04-24 17:19:20|880.08|869.28|880.07|869.27|880.08|869.28|880.07|869.27|10
1650820770000|2022-04-24 17:19:30|879.88|869.08|879.88|869.08|879.89|869.09|879.87|869.07|7
1650820780000|2022-04-24 17:19:40|879.87|869.07|879.88|869.08|879.88|869.08|879.87|869.07|18
1650820790000|2022-04-24 17:19:50|879.87|869.07|879.55|868.75|879.88|869.08|879.1|868.3|12
1650820800000|2022-04-24 17:20:00|879.73|868.93|879.9|869.1|879.91|869.11|879.73|868.93|4
1650820810000|2022-04-24 17:20:10|879.91|869.11|879.41|868.61|879.91|869.11|879.35|868.55|11
1650820820000|2022-04-24 17:20:20|879.55|868.75|879.74|868.94|879.74|868.94|879.55|868.75|5
1650820830000|2022-04-24 17:20:30|879.76|868.96|879.76|868.96|879.76|868.96|879.76|868.96|1
1650820840000|2022-04-24 17:20:40|879.68|868.88|879.06|868.26|879.68|868.88|879.06|868.26|6
1650820850000|2022-04-24 17:20:50|879.24|868.44|879.35|868.55|879.35|868.55|879.24|868.44|2
1650820860000|2022-04-24 17:21:00|879.61|868.81|879.57|868.77|879.68|868.88|879.57|868.77|3
1650820870000|2022-04-24 17:21:10|879.51|868.71|879.18|868.38|879.51|868.71|879.17|868.37|12
1650820900000|2022-04-24 17:21:40|878.93|868.13|878.91|868.11|878.95|868.15|878.9|868.1|6
1650820920000|2022-04-24 17:22:00|878.96|868.16|878.96|868.16|878.96|868.16|878.96|868.16|1
1650820940000|2022-04-24 17:22:20|878.9|868.1|878.14|867.34|878.9|868.1|878.14|867.34|10
1650820950000|2022-04-24 17:22:30|878.1|867.3|878.06|867.26|878.1|867.3|878.06|867.26|2
1650820960000|2022-04-24 17:22:40|877.98|867.18|877.98|867.18|877.98|867.18|877.98|867.18|1
1650820970000|2022-04-24 17:22:50|877.92|867.12|877.92|867.12|877.92|867.12|877.92|867.12|1
1650820980000|2022-04-24 17:23:00|877.85|867.05|877.7|866.9|877.85|867.05|877.45|866.65|11
1650820990000|2022-04-24 17:23:10|877.52|866.72|876.42|865.62|877.52|866.72|876.42|865.62|12
1650821000000|2022-04-24 17:23:20|876.39|865.59|876.37|865.57|876.59|865.79|875.76|864.96|18
1650821010000|2022-04-24 17:23:30|876.7|865.9|876.88|866.08|876.88|866.08|876.7|865.9|3
1650821020000|2022-04-24 17:23:40|876.89|866.09|877.59|866.79|877.59|866.79|876.89|866.09|7
1650821030000|2022-04-24 17:23:50|877.57|866.77|877.1|866.3|877.59|866.79|877.1|866.3|8
1650821040000|2022-04-24 17:24:00|877.11|866.31|877.9|867.1|877.9|867.1|876.85|866.05|16
1650821060000|2022-04-24 17:24:20|877.82|867.02|877.35|866.55|877.82|867.02|877.35|866.55|12
1650821070000|2022-04-24 17:24:30|877.36|866.56|876.55|865.75|877.36|866.56|876.55|865.75|13
1650821080000|2022-04-24 17:24:40|876.61|865.81|875.71|864.91|876.61|865.81|875.71|864.91|12
1650821090000|2022-04-24 17:24:50|875.86|865.06|876.94|866.14|877.03|866.23|875.81|865.01|14
1650821100000|2022-04-24 17:25:00|876.88|866.08|876.4|865.6|876.94|866.14|876.39|865.59|16
1650821110000|2022-04-24 17:25:10|876.39|865.59|877.82|867.02|877.82|867.02|876.35|865.55|18
1650821120000|2022-04-24 17:25:20|877.81|867.01|878.69|867.89|878.69|867.89|877.81|867.01|15
1650821130000|2022-04-24 17:25:30|878.78|867.98|878.9|868.1|878.91|868.11|878.78|867.98|6
1650821140000|2022-04-24 17:25:40|878.91|868.11|878.79|867.99|878.91|868.11|878.78|867.98|12
1650821150000|2022-04-24 17:25:50|878.92|868.12|878.92|868.12|878.93|868.13|878.92|868.12|3
1650821160000|2022-04-24 17:26:00|878.97|868.17|879.73|868.93|879.73|868.93|878.97|868.17|5
1650821170000|2022-04-24 17:26:10|879.9|869.1|878.81|868.01|879.9|869.1|878.81|868.01|14
1650821180000|2022-04-24 17:26:20|878.58|867.78|878.65|867.85|878.65|867.85|878.02|867.22|11
1650821190000|2022-04-24 17:26:30|878.56|867.76|878.14|867.34|878.56|867.76|878.13|867.33|8
1650821200000|2022-04-24 17:26:40|878.27|867.47|878.27|867.47|878.27|867.47|878.27|867.47|1
1650821210000|2022-04-24 17:26:50|878.17|867.37|878.04|867.24|878.54|867.74|878.04|867.24|10
1650821220000|2022-04-24 17:27:00|878.05|867.25|878.05|867.25|878.05|867.25|878.04|867.24|7
1650821230000|2022-04-24 17:27:10|878.14|867.34|878.15|867.35|878.15|867.35|877.96|867.16|6
1650821240000|2022-04-24 17:27:20|878.19|867.39|878.03|867.23|878.19|867.39|878.03|867.23|5
1650821260000|2022-04-24 17:27:40|877.91|867.11|877.91|867.11|877.91|867.11|877.91|867.11|1
1650821280000|2022-04-24 17:28:00|877.97|867.17|878.32|867.52|878.32|867.52|877.97|867.17|4
1650821290000|2022-04-24 17:28:10|878.36|867.56|878.28|867.48|878.74|867.94|878.05|867.25|22
1650821300000|2022-04-24 17:28:20|878.35|867.55|878.9|868.1|878.9|868.1|878.35|867.55|13
1650821310000|2022-04-24 17:28:30|878.91|868.11|879.07|868.27|879.14|868.34|878.91|868.11|10
1650821320000|2022-04-24 17:28:40|879.14|868.34|879.63|868.83|879.63|868.83|879.14|868.34|6
1650821330000|2022-04-24 17:28:50|879.89|869.09|879.89|869.09|879.89|869.09|879.89|869.09|1
1650821340000|2022-04-24 17:29:00|879.47|868.67|879.07|868.27|879.47|868.67|879.06|868.26|6
1650821350000|2022-04-24 17:29:10|879.01|868.21|878.34|867.54|879.01|868.21|878.12|867.32|9
1650821360000|2022-04-24 17:29:20|878.35|867.55|878.11|867.31|878.85|868.05|878.11|867.31|20
1650821370000|2022-04-24 17:29:30|878.12|867.32|878.11|867.31|878.12|867.32|878.11|867.31|12
1650821380000|2022-04-24 17:29:40|877.98|867.18|877.34|866.54|877.98|867.18|877.34|866.54|5
1650821390000|2022-04-24 17:29:50|877.38|866.58|877.8|867|877.8|867|877.38|866.58|7
1650821400000|2022-04-24 17:30:00|877.84|867.04|877.64|866.84|877.91|867.11|877.37|866.57|8
1650821410000|2022-04-24 17:30:10|877.39|866.59|876.52|865.72|877.39|866.59|876.52|865.72|8
1650821420000|2022-04-24 17:30:20|876|865.2|875.83|865.03|876|865.2|875.83|865.03|4
1650821430000|2022-04-24 17:30:30|875.94|865.14|876.84|866.04|876.84|866.04|875.94|865.14|4
1650821440000|2022-04-24 17:30:40|876.67|865.87|876.49|865.69|876.67|865.87|876.49|865.69|2
1650821450000|2022-04-24 17:30:50|876.68|865.88|876.13|865.33|876.68|865.88|876.13|865.33|8
1650821460000|2022-04-24 17:31:00|876.12|865.32|876.05|865.25|876.13|865.33|876.05|865.25|3
1650821470000|2022-04-24 17:31:10|876.14|865.34|876.17|865.37|876.17|865.37|876.14|865.34|4
1650821480000|2022-04-24 17:31:20|876.14|865.34|876.03|865.23|876.14|865.34|876.02|865.22|4
1650821490000|2022-04-24 17:31:30|876.02|865.22|876.03|865.23|876.03|865.23|876.02|865.22|18
1650821500000|2022-04-24 17:31:40|876.02|865.22|876.03|865.23|876.03|865.23|876.02|865.22|10
1650821510000|2022-04-24 17:31:50|876.2|865.4|876.34|865.54|876.58|865.78|876.13|865.33|9
1650821520000|2022-04-24 17:32:00|876.28|865.48|876.74|865.94|876.74|865.94|876.28|865.48|11
1650821530000|2022-04-24 17:32:10|876.9|866.1|876.91|866.11|876.92|866.12|876.9|866.1|4
1650821540000|2022-04-24 17:32:20|877.01|866.21|877.77|866.97|877.78|866.98|877.01|866.21|15
1650821550000|2022-04-24 17:32:30|877.78|866.98|877.24|866.44|877.89|867.09|877.24|866.44|9
1650821560000|2022-04-24 17:32:40|876.98|866.18|876.91|866.11|876.98|866.18|876.91|866.11|2
1650821570000|2022-04-24 17:32:50|876.92|866.12|876.91|866.11|876.92|866.12|876.91|866.11|2
1650821580000|2022-04-24 17:33:00|876.92|866.12|876.13|865.33|876.92|866.12|876.13|865.33|13
1650821600000|2022-04-24 17:33:20|876.32|865.52|876.28|865.48|876.32|865.52|876.28|865.48|2
1650821610000|2022-04-24 17:33:30|876.23|865.43|876.23|865.43|876.23|865.43|876.23|865.43|1
1650821620000|2022-04-24 17:33:40|876.41|865.61|876.82|866.02|876.82|866.02|876.34|865.54|6
1650821630000|2022-04-24 17:33:50|876.86|866.06|877.37|866.57|877.38|866.58|876.86|866.06|5
1650821640000|2022-04-24 17:34:00|877.38|866.58|877.82|867.02|877.82|867.02|877.37|866.57|16
1650821650000|2022-04-24 17:34:10|877.81|867.01|877.83|867.03|877.83|867.03|877.81|867.01|16
1650821660000|2022-04-24 17:34:20|877.82|867.02|877.89|867.09|877.89|867.09|877.82|867.02|16
1650821670000|2022-04-24 17:34:30|878.03|867.23|878.02|867.22|878.03|867.23|878.02|867.22|2
1650821700000|2022-04-24 17:35:00|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1650821710000|2022-04-24 17:35:10|877.89|867.09|877.91|867.11|877.91|867.11|877.86|867.06|10
1650821720000|2022-04-24 17:35:20|877.99|867.19|878|867.2|878|867.2|877.99|867.19|2
1650821730000|2022-04-24 17:35:30|877.99|867.19|878.83|868.03|878.83|868.03|877.99|867.19|4
1650821740000|2022-04-24 17:35:40|878.85|868.05|878.89|868.09|878.89|868.09|878.85|868.05|2
1650821750000|2022-04-24 17:35:50|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1650821770000|2022-04-24 17:36:10|878.82|868.02|878.9|868.1|878.9|868.1|878.33|867.53|7
1650821820000|2022-04-24 17:37:00|878.91|868.11|878.39|867.59|878.91|868.11|878.11|867.31|15
1650821830000|2022-04-24 17:37:10|878.4|867.6|878.82|868.02|878.84|868.04|878.39|867.59|11
1650821840000|2022-04-24 17:37:20|878.83|868.03|878.82|868.02|878.83|868.03|878.82|868.02|6
1650821850000|2022-04-24 17:37:30|878.83|868.03|878.82|868.02|878.83|868.03|878.82|868.02|8
1650821860000|2022-04-24 17:37:40|878.84|868.04|878.82|868.02|878.84|868.04|878.82|868.02|4
1650821870000|2022-04-24 17:37:50|878.92|868.12|878.92|868.12|878.92|868.12|878.92|868.12|1
1650821880000|2022-04-24 17:38:00|878.97|868.17|878.97|868.17|878.98|868.18|878.97|868.17|3
1650821890000|2022-04-24 17:38:10|878.91|868.11|878.91|868.11|878.91|868.11|878.91|868.11|1
1650821910000|2022-04-24 17:38:30|878.92|868.12|878.64|867.84|878.92|868.12|878.62|867.82|6
1650821920000|2022-04-24 17:38:40|878.62|867.82|878.64|867.84|878.64|867.84|878.62|867.82|4
1650821930000|2022-04-24 17:38:50|878.55|867.75|878.83|868.03|878.83|868.03|878.55|867.75|3
1650821940000|2022-04-24 17:39:00|878.91|868.11|878.91|868.11|878.91|868.11|878.91|868.11|1
1650821980000|2022-04-24 17:39:40|878.92|868.12|878.91|868.11|878.92|868.12|878.91|868.11|4
1650822000000|2022-04-24 17:40:00|878.96|868.16|878.96|868.16|878.96|868.16|878.96|868.16|1
1650822010000|2022-04-24 17:40:10|878.91|868.11|878.91|868.11|878.91|868.11|878.91|868.11|1
1650822040000|2022-04-24 17:40:40|878.9|868.1|878.93|868.13|878.93|868.13|878.9|868.1|6
1650822070000|2022-04-24 17:41:10|878.94|868.14|878.93|868.13|878.94|868.14|878.93|868.13|2
1650822080000|2022-04-24 17:41:20|878.98|868.18|878.98|868.18|878.98|868.18|878.98|868.18|1
1650822090000|2022-04-24 17:41:30|878.94|868.14|878.93|868.13|878.94|868.14|878.93|868.13|2
1650822100000|2022-04-24 17:41:40|878.9|868.1|878.66|867.86|878.9|868.1|878.66|867.86|2
1650822110000|2022-04-24 17:41:50|878.63|867.83|878.44|867.64|878.63|867.83|878.44|867.64|3
1650822120000|2022-04-24 17:42:00|878.33|867.53|878.33|867.53|878.34|867.54|878.33|867.53|3
1650822130000|2022-04-24 17:42:10|878.36|867.56|878.36|867.56|878.36|867.56|878.36|867.56|1
1650822150000|2022-04-24 17:42:30|878.59|867.79|878.92|868.12|878.92|868.12|878.59|867.79|4
1650822160000|2022-04-24 17:42:40|879.04|868.24|879.06|868.26|879.06|868.26|879.04|868.24|2
1650822170000|2022-04-24 17:42:50|879.16|868.36|879.16|868.36|879.16|868.36|879.16|868.36|1
1650822180000|2022-04-24 17:43:00|879.18|868.38|879.18|868.38|879.18|868.38|879.18|868.38|1
1650822190000|2022-04-24 17:43:10|879.17|868.37|879.18|868.38|879.18|868.38|879.17|868.37|14
1650822200000|2022-04-24 17:43:20|879.17|868.37|878.93|868.13|879.18|868.38|878.93|868.13|8
1650822210000|2022-04-24 17:43:30|878.92|868.12|878.92|868.12|878.92|868.12|878.92|868.12|1
1650822220000|2022-04-24 17:43:40|878.93|868.13|878.28|867.48|878.93|868.13|878.28|867.48|3
1650822240000|2022-04-24 17:44:00|878.14|867.34|878.14|867.34|878.14|867.34|878.14|867.34|1
1650822250000|2022-04-24 17:44:10|878.12|867.32|877.46|866.66|878.12|867.32|877.4|866.6|10
1650822260000|2022-04-24 17:44:20|877.73|866.93|877.83|867.03|877.83|867.03|877.51|866.71|3
1650822270000|2022-04-24 17:44:30|877.84|867.04|877.83|867.03|877.84|867.04|877.83|867.03|2
1650822280000|2022-04-24 17:44:40|878.01|867.21|878.02|867.22|878.02|867.22|878.01|867.21|2
1650822300000|2022-04-24 17:45:00|878.35|867.55|878.35|867.55|878.83|868.03|878.32|867.52|9
1650822320000|2022-04-24 17:45:20|878.55|867.75|878.84|868.04|878.84|868.04|878.41|867.61|7
1650822330000|2022-04-24 17:45:30|878.92|868.12|878.92|868.12|878.92|868.12|878.92|868.12|1
1650822340000|2022-04-24 17:45:40|878.88|868.08|878.89|868.09|878.89|868.09|878.88|868.08|6
1650822350000|2022-04-24 17:45:50|878.88|868.08|878.57|867.77|878.89|868.09|878.56|867.76|16
1650822360000|2022-04-24 17:46:00|878.56|867.76|878.25|867.45|878.59|867.79|878.25|867.45|11
1650822370000|2022-04-24 17:46:10|878.2|867.4|878.43|867.63|878.43|867.63|878.2|867.4|3
1650822380000|2022-04-24 17:46:20|878.75|867.95|878.92|868.12|878.92|868.12|878.75|867.95|3
1650822400000|2022-04-24 17:46:40|878.91|868.11|879.01|868.21|879.01|868.21|878.91|868.11|2
1650822420000|2022-04-24 17:47:00|878.92|868.12|878.92|868.12|878.92|868.12|878.92|868.12|1
1650822450000|2022-04-24 17:47:30|878.86|868.06|878.32|867.52|878.86|868.06|878.31|867.51|8
1650822460000|2022-04-24 17:47:40|878.31|867.51|878.63|867.83|878.67|867.87|878.31|867.51|8
1650822470000|2022-04-24 17:47:50|878.69|867.89|878.63|867.83|878.69|867.89|878.63|867.83|2
1650822480000|2022-04-24 17:48:00|878.69|867.89|878.62|867.82|878.69|867.89|878.62|867.82|2
1650822490000|2022-04-24 17:48:10|878.46|867.66|877.17|866.37|878.46|867.66|877.17|866.37|9
1650822500000|2022-04-24 17:48:20|877.27|866.47|877.08|866.28|877.27|866.47|877.07|866.27|6
1650822510000|2022-04-24 17:48:30|877.07|866.27|877.1|866.3|877.12|866.32|877.07|866.27|10
1650822520000|2022-04-24 17:48:40|877.12|866.32|877.1|866.3|877.12|866.32|877.1|866.3|16
1650822530000|2022-04-24 17:48:50|877.12|866.32|877.09|866.29|877.12|866.32|877.09|866.29|14
1650822540000|2022-04-24 17:49:00|877.11|866.31|877.76|866.96|877.76|866.96|877.09|866.29|7
1650822550000|2022-04-24 17:49:10|877.73|866.93|877.76|866.96|877.76|866.96|877.37|866.57|5
1650822560000|2022-04-24 17:49:20|877.77|866.97|877.76|866.96|877.77|866.97|877.76|866.96|4
1650822570000|2022-04-24 17:49:30|877.77|866.97|877.76|866.96|877.77|866.97|877.76|866.96|4
1650822580000|2022-04-24 17:49:40|877.77|866.97|878.12|867.32|878.12|867.32|877.76|866.96|7
1650822590000|2022-04-24 17:49:50|878.26|867.46|878.91|868.11|878.91|868.11|878.26|867.46|7
1650822610000|2022-04-24 17:50:10|878.95|868.15|878.48|867.68|878.95|868.15|878.48|867.68|10
1650822620000|2022-04-24 17:50:20|878.49|867.69|878.4|867.6|878.49|867.69|878.4|867.6|4
1650822630000|2022-04-24 17:50:30|878.47|867.67|878.87|868.07|878.87|868.07|878.47|867.67|6
1650822640000|2022-04-24 17:50:40|878.88|868.08|878.43|867.63|878.88|868.08|878.43|867.63|8
1650822650000|2022-04-24 17:50:50|878.45|867.65|878.41|867.61|878.45|867.65|878.33|867.53|3
1650822660000|2022-04-24 17:51:00|878.39|867.59|878.16|867.36|878.39|867.59|878.16|867.36|2
1650822670000|2022-04-24 17:51:10|878.19|867.39|877.78|866.98|878.2|867.4|877.78|866.98|5
1650822680000|2022-04-24 17:51:20|877.8|867|877.75|866.95|877.8|867|877.53|866.73|4
1650822690000|2022-04-24 17:51:30|877.8|867|877.8|867|877.8|867|877.75|866.95|3
1650822700000|2022-04-24 17:51:40|877.78|866.98|877.67|866.87|877.94|867.14|877.67|866.87|10
1650822710000|2022-04-24 17:51:50|877.68|866.88|877.73|866.93|877.73|866.93|877.67|866.87|9
1650822720000|2022-04-24 17:52:00|877.7|866.9|877.7|866.9|877.7|866.9|877.7|866.9|1
1650822730000|2022-04-24 17:52:10|877.65|866.85|877.86|867.06|877.86|867.06|877.47|866.67|7
1650822740000|2022-04-24 17:52:20|877.85|867.05|877.85|867.05|877.85|867.05|877.85|867.05|1
1650822750000|2022-04-24 17:52:30|877.67|866.87|877.91|867.11|877.91|867.11|877.4|866.6|12
1650822760000|2022-04-24 17:52:40|877.93|867.13|877.93|867.13|877.93|867.13|877.93|867.13|1
1650822770000|2022-04-24 17:52:50|877.85|867.05|877.49|866.69|877.85|867.05|877.49|866.69|5
1650822780000|2022-04-24 17:53:00|877.27|866.47|877.82|867.02|877.82|867.02|877.27|866.47|7
1650822790000|2022-04-24 17:53:10|877.93|867.13|877.93|867.13|877.93|867.13|877.93|867.13|1
1650822800000|2022-04-24 17:53:20|877.92|867.12|877.92|867.12|877.92|867.12|877.92|867.12|1
1650822810000|2022-04-24 17:53:30|878.01|867.21|878.32|867.52|878.32|867.52|878.01|867.21|3
1650822820000|2022-04-24 17:53:40|878.33|867.53|877.5|866.7|878.8|868|877.5|866.7|14
1650822840000|2022-04-24 17:54:00|877.41|866.61|877.7|866.9|877.7|866.9|877.41|866.61|3
1650822860000|2022-04-24 17:54:20|877.64|866.84|877.64|866.84|877.64|866.84|877.64|866.84|1
1650822870000|2022-04-24 17:54:30|877.69|866.89|877.69|866.89|877.69|866.89|877.69|866.89|1
1650822880000|2022-04-24 17:54:40|877.66|866.86|877.73|866.93|877.73|866.93|877.66|866.86|2
1650822890000|2022-04-24 17:54:50|877.76|866.96|877.93|867.13|877.93|867.13|877.76|866.96|3
1650822900000|2022-04-24 17:55:00|878.04|867.24|878.05|867.25|878.31|867.51|878.04|867.24|9
1650822910000|2022-04-24 17:55:10|878.34|867.54|878.34|867.54|878.34|867.54|878.33|867.53|3
1650822920000|2022-04-24 17:55:20|878.33|867.53|878.84|868.04|878.93|868.13|878.24|867.44|7
1650822930000|2022-04-24 17:55:30|878.85|868.05|879.04|868.24|879.16|868.36|878.84|868.04|10
1650822940000|2022-04-24 17:55:40|878.96|868.16|879.12|868.32|879.12|868.32|878.96|868.16|3
1650822950000|2022-04-24 17:55:50|879.04|868.24|878.96|868.16|879.04|868.24|878.96|868.16|2
1650822960000|2022-04-24 17:56:00|879.06|868.26|879.07|868.27|879.07|868.27|879.06|868.26|6
1650822970000|2022-04-24 17:56:10|879.06|868.26|879.27|868.47|879.35|868.55|879.06|868.26|7
1650822980000|2022-04-24 17:56:20|879.35|868.55|881.24|870.44|881.39|870.59|879.35|868.55|19
1650822990000|2022-04-24 17:56:30|881.27|870.47|881.09|870.29|881.27|870.47|881.09|870.29|6
1650823000000|2022-04-24 17:56:40|881.12|870.32|881.12|870.32|881.12|870.32|881.12|870.32|1
1650823020000|2022-04-24 17:57:00|880.45|869.65|879.94|869.14|880.45|869.65|879.94|869.14|12
1650823030000|2022-04-24 17:57:10|880.12|869.32|880.42|869.62|880.42|869.62|880.12|869.32|11
1650823040000|2022-04-24 17:57:20|880.48|869.68|880.69|869.89|880.69|869.89|880.4|869.6|4
1650823050000|2022-04-24 17:57:30|880.65|869.85|880.65|869.85|880.65|869.85|880.65|869.85|1
1650823060000|2022-04-24 17:57:40|880.59|869.79|880.47|869.67|880.59|869.79|880.47|869.67|2
1650823070000|2022-04-24 17:57:50|880.22|869.42|880.22|869.42|880.22|869.42|880.22|869.42|1
1650823080000|2022-04-24 17:58:00|880.11|869.31|880.11|869.31|880.29|869.49|880.11|869.31|3
1650823090000|2022-04-24 17:58:10|880.1|869.3|880.41|869.61|880.46|869.66|880.1|869.3|5
1650823100000|2022-04-24 17:58:20|880.61|869.81|880.43|869.63|880.69|869.89|880.43|869.63|11
1650823110000|2022-04-24 17:58:30|880.44|869.64|880.43|869.63|880.44|869.64|880.43|869.63|18
1650823120000|2022-04-24 17:58:40|880.44|869.64|880.14|869.34|880.44|869.64|880.14|869.34|3
1650823130000|2022-04-24 17:58:50|880.32|869.52|880.56|869.76|880.56|869.76|880.31|869.51|8
1650823140000|2022-04-24 17:59:00|880.32|869.52|879.93|869.13|880.32|869.52|879.93|869.13|4
1650823150000|2022-04-24 17:59:10|879.73|868.93|879.53|868.73|879.83|869.03|879.53|868.73|6
1650823160000|2022-04-24 17:59:20|879.52|868.72|879.61|868.81|879.61|868.81|879.47|868.67|7
1650823170000|2022-04-24 17:59:30|879.95|869.15|880.12|869.32|880.12|869.32|879.95|869.15|2
1650823190000|2022-04-24 17:59:50|880.1|869.3|880.1|869.3|880.1|869.3|880.1|869.3|1
1650823200000|2022-04-24 18:00:00|879.92|869.12|879.62|868.82|879.92|869.12|879.62|868.82|5
1650823210000|2022-04-24 18:00:10|879.59|868.79|879.58|868.78|879.61|868.81|879.58|868.78|3
1650823220000|2022-04-24 18:00:20|879.37|868.57|879.07|868.27|879.37|868.57|879.07|868.27|2
1650823230000|2022-04-24 18:00:30|879.13|868.33|879.77|868.97|879.77|868.97|879.13|868.33|5
1650823240000|2022-04-24 18:00:40|879.92|869.12|880.44|869.64|880.44|869.64|879.92|869.12|4
1650823250000|2022-04-24 18:00:50|880.2|869.4|879.91|869.11|880.2|869.4|879.91|869.11|3
1650823260000|2022-04-24 18:01:00|879.93|869.13|879.93|869.13|879.93|869.13|879.93|869.13|1
1650823270000|2022-04-24 18:01:10|879.92|869.12|879.81|869.01|879.92|869.12|879.81|869.01|4
1650823280000|2022-04-24 18:01:20|879.8|869|879.85|869.05|879.85|869.05|879.8|869|2
1650823300000|2022-04-24 18:01:40|879.84|869.04|879.84|869.04|879.84|869.04|879.84|869.04|1
1650823320000|2022-04-24 18:02:00|879.9|869.1|879.88|869.08|879.9|869.1|879.88|869.08|2
1650823330000|2022-04-24 18:02:10|879.75|868.95|879.45|868.65|879.75|868.95|879.45|868.65|2
1650823350000|2022-04-24 18:02:30|879.42|868.62|879.42|868.62|879.42|868.62|879.42|868.62|1
1650823370000|2022-04-24 18:02:50|879.43|868.63|879.43|868.63|879.43|868.63|879.43|868.63|1
1650823380000|2022-04-24 18:03:00|879.38|868.58|879.16|868.36|879.43|868.63|879.16|868.36|6
1650823390000|2022-04-24 18:03:10|879.19|868.39|879.69|868.89|879.69|868.89|879.19|868.39|4
1650823400000|2022-04-24 18:03:20|879.79|868.99|879.43|868.63|879.79|868.99|879.43|868.63|3
1650823410000|2022-04-24 18:03:30|879.6|868.8|880.01|869.21|880.01|869.21|879.6|868.8|5
1650823420000|2022-04-24 18:03:40|880.14|869.34|880.14|869.34|880.14|869.34|880.14|869.34|1
1650823440000|2022-04-24 18:04:00|880.06|869.26|880.06|869.26|880.06|869.26|880.06|869.26|1
1650823450000|2022-04-24 18:04:10|880.07|869.27|880.02|869.22|880.07|869.27|880.02|869.22|2
1650823470000|2022-04-24 18:04:30|880.01|869.21|879.84|869.04|880.01|869.21|879.84|869.04|2
1650823480000|2022-04-24 18:04:40|879.81|869.01|879.45|868.65|879.81|869.01|879.45|868.65|3
1650823490000|2022-04-24 18:04:50|879.42|868.62|879.06|868.26|879.42|868.62|879.06|868.26|2
1650823500000|2022-04-24 18:05:00|879.35|868.55|880.27|869.47|880.27|869.47|879.35|868.55|9
1650823510000|2022-04-24 18:05:10|879.96|869.16|879.78|868.98|879.96|869.16|879.78|868.98|3
1650823520000|2022-04-24 18:05:20|879.88|869.08|880.14|869.34|880.38|869.58|879.88|869.08|6
1650823530000|2022-04-24 18:05:30|880.01|869.21|880.28|869.48|880.38|869.58|880.01|869.21|4
1650823540000|2022-04-24 18:05:40|880.36|869.56|880.55|869.75|880.55|869.75|880.36|869.56|2
1650823550000|2022-04-24 18:05:50|880.3|869.5|880.3|869.5|880.3|869.5|880.3|869.5|1
1650823560000|2022-04-24 18:06:00|880.55|869.75|880.14|869.34|880.55|869.75|880.14|869.34|3
1650823580000|2022-04-24 18:06:20|880.15|869.35|880.15|869.35|880.15|869.35|880.15|869.35|1
1650823590000|2022-04-24 18:06:30|880.38|869.58|880.38|869.58|880.38|869.58|880.38|869.58|1
1650823600000|2022-04-24 18:06:40|880.25|869.45|880.25|869.45|880.25|869.45|880.25|869.45|1
1650823610000|2022-04-24 18:06:50|880.14|869.34|880.25|869.45|880.25|869.45|880.14|869.34|2
1650823620000|2022-04-24 18:07:00|880.3|869.5|880.68|869.88|880.68|869.88|880.06|869.26|8
1650823630000|2022-04-24 18:07:10|880.46|869.66|880.28|869.48|880.46|869.66|880.28|869.48|2
1650823640000|2022-04-24 18:07:20|880.55|869.75|880.61|869.81|880.89|870.09|880.49|869.69|11
1650823650000|2022-04-24 18:07:30|880.6|869.8|880.61|869.81|880.61|869.81|880.6|869.8|8
1650823660000|2022-04-24 18:07:40|880.6|869.8|880.61|869.81|880.61|869.81|880.6|869.8|10
1650823670000|2022-04-24 18:07:50|880.6|869.8|880.25|869.45|880.61|869.81|880.25|869.45|6
1650823690000|2022-04-24 18:08:10|880.16|869.36|880.16|869.36|880.16|869.36|880.16|869.36|1
1650823700000|2022-04-24 18:08:20|880.28|869.48|880.61|869.81|880.61|869.81|880.28|869.48|2
1650823710000|2022-04-24 18:08:30|880.59|869.79|880.59|869.79|880.59|869.79|880.59|869.79|1
1650823730000|2022-04-24 18:08:50|880.66|869.86|880.66|869.86|880.66|869.86|880.66|869.86|1
1650823740000|2022-04-24 18:09:00|880.62|869.82|880.62|869.82|880.62|869.82|880.62|869.82|1
1650823750000|2022-04-24 18:09:10|880.69|869.89|880.66|869.86|880.69|869.89|880.66|869.86|2
1650823770000|2022-04-24 18:09:30|880.73|869.93|880.76|869.96|880.76|869.96|880.69|869.89|3
1650823780000|2022-04-24 18:09:40|880.8|870|880.8|870|880.8|870|880.8|870|1
1650823790000|2022-04-24 18:09:50|880.84|870.04|881.29|870.49|881.3|870.5|880.84|870.04|6
1650823800000|2022-04-24 18:10:00|881.56|870.76|881.19|870.39|881.56|870.76|881.16|870.36|15
1650823810000|2022-04-24 18:10:10|881.18|870.38|881.44|870.64|881.44|870.64|881.18|870.38|18
1650823820000|2022-04-24 18:10:20|881.41|870.61|881.1|870.3|881.44|870.64|881.1|870.3|16
1650823830000|2022-04-24 18:10:30|881.03|870.23|881.03|870.23|881.03|870.23|881.03|870.23|1
1650823870000|2022-04-24 18:11:10|881.09|870.29|881.44|870.64|881.44|870.64|881.09|870.29|3
1650823880000|2022-04-24 18:11:20|881.45|870.65|881.6|870.8|881.6|870.8|881.44|870.64|7
1650823890000|2022-04-24 18:11:30|881.89|871.09|881.89|871.09|881.89|871.09|881.89|871.09|1
1650823900000|2022-04-24 18:11:40|881.73|870.93|881.25|870.45|881.73|870.93|881.25|870.45|3
1650823910000|2022-04-24 18:11:50|881.35|870.55|881.55|870.75|881.55|870.75|881.35|870.55|3
1650823920000|2022-04-24 18:12:00|881.44|870.64|881.44|870.64|881.44|870.64|881.44|870.64|1
1650823930000|2022-04-24 18:12:10|881.39|870.59|881.39|870.59|881.39|870.59|881.39|870.59|1
1650823940000|2022-04-24 18:12:20|881.44|870.64|881.44|870.64|881.44|870.64|881.44|870.64|1
1650823950000|2022-04-24 18:12:30|881.55|870.75|881.55|870.75|881.55|870.75|881.55|870.75|1
1650823960000|2022-04-24 18:12:40|881.54|870.74|881.54|870.74|881.54|870.74|881.54|870.74|1
1650823970000|2022-04-24 18:12:50|881.53|870.73|881.53|870.73|881.53|870.73|881.53|870.73|1
1650823980000|2022-04-24 18:13:00|881.61|870.81|881.61|870.81|881.61|870.81|881.61|870.81|1
1650824090000|2022-04-24 18:14:50|881.72|870.92|881.73|870.93|881.73|870.93|881.72|870.92|2
1650824100000|2022-04-24 18:15:00|881.74|870.94|881.7|870.9|881.78|870.98|881.7|870.9|4
1650824110000|2022-04-24 18:15:10|881.73|870.93|881.48|870.68|881.73|870.93|881.48|870.68|4
1650824120000|2022-04-24 18:15:20|881.67|870.87|881.73|870.93|881.73|870.93|881.67|870.87|3
1650824130000|2022-04-24 18:15:30|881.75|870.95|881.99|871.19|881.99|871.19|881.75|870.95|2
1650824140000|2022-04-24 18:15:40|881.92|871.12|881.99|871.19|881.99|871.19|881.75|870.95|3
1650824150000|2022-04-24 18:15:50|881.96|871.16|881.64|870.84|881.96|871.16|881.64|870.84|3
1650824160000|2022-04-24 18:16:00|881.9|871.1|882.28|871.48|882.28|871.48|881.9|871.1|4
1650824170000|2022-04-24 18:16:10|882.34|871.54|882.15|871.35|882.34|871.54|882.15|871.35|3
1650824180000|2022-04-24 18:16:20|882.18|871.38|882.34|871.54|882.34|871.54|882.18|871.38|3
1650824190000|2022-04-24 18:16:30|882.35|871.55|882.07|871.27|882.35|871.55|882.07|871.27|4
1650824200000|2022-04-24 18:16:40|881.79|870.99|881.7|870.9|881.79|870.99|881.7|870.9|2
1650824210000|2022-04-24 18:16:50|881.71|870.91|882.01|871.21|882.12|871.32|881.7|870.9|6
1650824220000|2022-04-24 18:17:00|881.99|871.19|881.74|870.94|881.99|871.19|881.71|870.91|6
1650824230000|2022-04-24 18:17:10|881.71|870.91|881.78|870.98|881.78|870.98|881.71|870.91|3
1650824240000|2022-04-24 18:17:20|882.01|871.21|882.01|871.21|882.01|871.21|882.01|871.21|1
1650824260000|2022-04-24 18:17:40|882.07|871.27|882.07|871.27|882.07|871.27|882.07|871.27|1
1650824270000|2022-04-24 18:17:50|882.02|871.22|882.02|871.22|882.02|871.22|882.02|871.22|1
1650824280000|2022-04-24 18:18:00|882.01|871.21|881.56|870.76|882.01|871.21|881.56|870.76|7
1650824290000|2022-04-24 18:18:10|881.47|870.67|881.47|870.67|881.56|870.76|881.47|870.67|3
1650824300000|2022-04-24 18:18:20|881.61|870.81|881.79|870.99|881.79|870.99|881.61|870.81|3
1650824310000|2022-04-24 18:18:30|881.91|871.11|882.12|871.32|882.12|871.32|881.91|871.11|5
1650824320000|2022-04-24 18:18:40|882.13|871.33|882.13|871.33|882.23|871.43|882.12|871.32|6
1650824330000|2022-04-24 18:18:50|881.95|871.15|881.9|871.1|881.95|871.15|881.9|871.1|2
1650824360000|2022-04-24 18:19:20|882.02|871.22|882.1|871.3|882.1|871.3|882.02|871.22|2
1650824380000|2022-04-24 18:19:40|882.23|871.43|882.39|871.59|882.39|871.59|882.23|871.43|8
1650824390000|2022-04-24 18:19:50|882.33|871.53|882.33|871.53|882.34|871.54|882.33|871.53|15
1650824400000|2022-04-24 18:20:00|882.34|871.54|882.41|871.61|882.41|871.61|882.33|871.53|14
1650824410000|2022-04-24 18:20:10|882.34|871.54|882.32|871.52|882.34|871.54|882.32|871.52|2
1650824420000|2022-04-24 18:20:20|882.33|871.53|882.39|871.59|882.39|871.59|882.32|871.52|3
1650824440000|2022-04-24 18:20:40|882.41|871.61|882.41|871.61|882.42|871.62|882.4|871.6|17
1650824450000|2022-04-24 18:20:50|882.42|871.62|882.35|871.55|882.42|871.62|882.3|871.5|4
1650824460000|2022-04-24 18:21:00|882.38|871.58|882.3|871.5|882.38|871.58|882.3|871.5|2
1650824470000|2022-04-24 18:21:10|882.18|871.38|882.7|871.9|882.7|871.9|882.18|871.38|5
1650824480000|2022-04-24 18:21:20|882.91|872.11|882.91|872.11|882.91|872.11|882.91|872.11|1
1650824490000|2022-04-24 18:21:30|883.02|872.22|882.93|872.13|883.12|872.32|882.93|872.13|3
1650824500000|2022-04-24 18:21:40|882.92|872.12|882.89|872.09|882.92|872.12|882.89|872.09|2
1650824510000|2022-04-24 18:21:50|882.87|872.07|882.87|872.07|882.87|872.07|882.87|872.07|1
1650824520000|2022-04-24 18:22:00|882.82|872.02|882.82|872.02|882.82|872.02|882.82|872.02|1
1650824540000|2022-04-24 18:22:20|882.8|872|882.8|872|882.8|872|882.8|872|1
1650824550000|2022-04-24 18:22:30|882.87|872.07|882.87|872.07|882.87|872.07|882.87|872.07|1
1650824580000|2022-04-24 18:23:00|882.83|872.03|882.83|872.03|882.83|872.03|882.82|872.02|3
1650824590000|2022-04-24 18:23:10|882.9|872.1|882.87|872.07|882.9|872.1|882.87|872.07|2
1650824610000|2022-04-24 18:23:30|882.83|872.03|882.83|872.03|882.83|872.03|882.83|872.03|1
1650824620000|2022-04-24 18:23:40|882.91|872.11|883.12|872.32|883.12|872.32|882.91|872.11|3
1650824630000|2022-04-24 18:23:50|883.14|872.34|883.12|872.32|883.14|872.34|883.12|872.32|2
1650824640000|2022-04-24 18:24:00|883.29|872.49|883.29|872.49|883.29|872.49|883.29|872.49|1
1650824650000|2022-04-24 18:24:10|883.27|872.47|883.27|872.47|883.29|872.49|883.27|872.47|13
1650824660000|2022-04-24 18:24:20|883.29|872.49|883.23|872.43|883.29|872.49|883.23|872.43|11
1650824670000|2022-04-24 18:24:30|883.6|872.8|883.66|872.86|883.66|872.86|883.6|872.8|2
1650824680000|2022-04-24 18:24:40|883.67|872.87|883.73|872.93|883.73|872.93|883.66|872.86|8
1650824690000|2022-04-24 18:24:50|883.8|873|883.8|873|883.8|873|883.8|873|1
1650824700000|2022-04-24 18:25:00|883.82|873.02|883.82|873.02|883.82|873.02|883.82|873.02|1
1650824710000|2022-04-24 18:25:10|883.55|872.75|883.49|872.69|883.55|872.75|883.49|872.69|2
1650824720000|2022-04-24 18:25:20|883.55|872.75|883.77|872.97|883.77|872.97|883.54|872.74|3
1650824750000|2022-04-24 18:25:50|883.85|873.05|883.95|873.15|883.95|873.15|883.85|873.05|2
1650824760000|2022-04-24 18:26:00|884.1|873.3|884.03|873.23|884.2|873.4|884.03|873.23|3
1650824780000|2022-04-24 18:26:20|884.02|873.22|884.19|873.39|884.19|873.39|884.02|873.22|2
1650824790000|2022-04-24 18:26:30|884.03|873.23|884.23|873.43|884.23|873.43|884.01|873.21|4
1650824800000|2022-04-24 18:26:40|884.22|873.42|884.98|874.18|885.06|874.26|884.22|873.42|7
1650824810000|2022-04-24 18:26:50|885.42|874.62|885.53|874.73|885.53|874.73|885.4|874.6|5
1650824820000|2022-04-24 18:27:00|885.91|875.11|885.37|874.57|886.03|875.23|885.37|874.57|20
1650824830000|2022-04-24 18:27:10|885.3|874.5|885.26|874.46|885.3|874.5|884.99|874.19|9
1650824840000|2022-04-24 18:27:20|885.27|874.47|885.26|874.46|885.27|874.47|885.25|874.45|10
1650824850000|2022-04-24 18:27:30|885.25|874.45|885.32|874.52|885.32|874.52|885.25|874.45|14
1650824860000|2022-04-24 18:27:40|885.31|874.51|885.3|874.5|885.32|874.52|885.3|874.5|5
1650824870000|2022-04-24 18:27:50|885.47|874.67|885.5|874.7|885.5|874.7|885.46|874.66|4
1650824880000|2022-04-24 18:28:00|885.43|874.63|885.43|874.63|885.43|874.63|885.37|874.57|5
1650824890000|2022-04-24 18:28:10|885.5|874.7|885.51|874.71|885.51|874.71|885.46|874.66|10
1650824900000|2022-04-24 18:28:20|885.5|874.7|884.73|873.93|885.51|874.71|884.55|873.75|20
1650824910000|2022-04-24 18:28:30|884.79|873.99|884.08|873.28|884.79|873.99|884.08|873.28|7
1650824920000|2022-04-24 18:28:40|884.07|873.27|883.83|873.03|884.07|873.27|883.75|872.95|5
1650824930000|2022-04-24 18:28:50|883.93|873.13|884.28|873.48|884.33|873.53|883.93|873.13|7
1650824940000|2022-04-24 18:29:00|884.26|873.46|884.16|873.36|884.43|873.63|884.1|873.3|6
1650824950000|2022-04-24 18:29:10|884.43|873.63|884.49|873.69|884.49|873.69|884.43|873.63|2
1650824960000|2022-04-24 18:29:20|884.6|873.8|884.58|873.78|884.6|873.8|884.58|873.78|2
1650824970000|2022-04-24 18:29:30|884.53|873.73|884.53|873.73|884.53|873.73|884.53|873.73|1
1650824980000|2022-04-24 18:29:40|884.58|873.78|884.22|873.42|884.58|873.78|884.22|873.42|5
1650825000000|2022-04-24 18:30:00|884.21|873.41|884.21|873.41|884.22|873.42|884.21|873.41|13
1650825010000|2022-04-24 18:30:10|884.22|873.42|884.21|873.41|884.22|873.42|884.21|873.41|18
1650825020000|2022-04-24 18:30:20|884.22|873.42|884.32|873.52|884.34|873.54|884.21|873.41|17
1650825030000|2022-04-24 18:30:30|884.33|873.53|884.32|873.52|884.6|873.8|884.32|873.52|17
1650825040000|2022-04-24 18:30:40|884.33|873.53|884.32|873.52|884.33|873.53|884.32|873.52|8
1650825050000|2022-04-24 18:30:50|884.33|873.53|884.29|873.49|884.33|873.53|884.29|873.49|14
1650825060000|2022-04-24 18:31:00|884.18|873.38|884.18|873.38|884.18|873.38|884.18|873.38|1
1650825080000|2022-04-24 18:31:20|884.01|873.21|884.01|873.21|884.01|873.21|884.01|873.21|1
1650825100000|2022-04-24 18:31:40|884.14|873.34|884.14|873.34|884.14|873.34|884.14|873.34|1
1650825110000|2022-04-24 18:31:50|884.25|873.45|884.73|873.93|884.73|873.93|884.25|873.45|4
1650825120000|2022-04-24 18:32:00|884.66|873.86|884.31|873.51|884.85|874.05|884.31|873.51|14
1650825130000|2022-04-24 18:32:10|884.3|873.5|884.3|873.5|884.3|873.5|884.29|873.49|9
1650825140000|2022-04-24 18:32:20|884.29|873.49|884.3|873.5|884.3|873.5|884.29|873.49|18
1650825150000|2022-04-24 18:32:30|884.29|873.49|884.08|873.28|884.3|873.5|884.08|873.28|13
1650825160000|2022-04-24 18:32:40|884.07|873.27|883.92|873.12|884.07|873.27|883.92|873.12|10
1650825170000|2022-04-24 18:32:50|883.93|873.13|883.92|873.12|883.93|873.13|883.92|873.12|16
1650825180000|2022-04-24 18:33:00|883.93|873.13|883.91|873.11|883.93|873.13|883.91|873.11|7
1650825200000|2022-04-24 18:33:20|883.93|873.13|883.93|873.13|883.93|873.13|883.93|873.13|1
1650825210000|2022-04-24 18:33:30|884.04|873.24|883.93|873.13|884.04|873.24|883.92|873.12|8
1650825220000|2022-04-24 18:33:40|883.92|873.12|883.93|873.13|883.93|873.13|883.92|873.12|4
1650825240000|2022-04-24 18:34:00|883.98|873.18|884.38|873.58|884.38|873.58|883.97|873.17|10
1650825250000|2022-04-24 18:34:10|884.4|873.6|884.81|874.01|884.82|874.02|884.38|873.58|16
1650825260000|2022-04-24 18:34:20|884.82|874.02|884.82|874.02|884.82|874.02|884.81|874.01|9
1650825270000|2022-04-24 18:34:30|884.89|874.09|884.89|874.09|884.89|874.09|884.89|874.09|1
1650825280000|2022-04-24 18:34:40|884.9|874.1|884.89|874.09|884.9|874.1|884.89|874.09|2
1650825290000|2022-04-24 18:34:50|884.9|874.1|884.89|874.09|884.9|874.1|884.89|874.09|4
1650825300000|2022-04-24 18:35:00|884.79|873.99|884.15|873.35|884.79|873.99|884.15|873.35|6
1650825310000|2022-04-24 18:35:10|884.16|873.36|884.32|873.52|884.32|873.52|884.15|873.35|12
1650825320000|2022-04-24 18:35:20|884.29|873.49|884.89|874.09|884.89|874.09|884.29|873.49|5
1650825330000|2022-04-24 18:35:30|884.9|874.1|884.89|874.09|884.9|874.1|884.89|874.09|4
1650825340000|2022-04-24 18:35:40|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1650825360000|2022-04-24 18:36:00|884.89|874.09|884.89|874.09|884.89|874.09|884.89|874.09|1
1650825400000|2022-04-24 18:36:40|884.85|874.05|884.85|874.05|884.85|874.05|884.85|874.05|1
1650825420000|2022-04-24 18:37:00|884.89|874.09|884.89|874.09|884.89|874.09|884.89|874.09|1
1650825450000|2022-04-24 18:37:30|884.79|873.99|884.78|873.98|884.79|873.99|884.67|873.87|3
1650825460000|2022-04-24 18:37:40|884.88|874.08|884.78|873.98|884.88|874.08|884.74|873.94|6
1650825470000|2022-04-24 18:37:50|884.88|874.08|884.78|873.98|884.88|874.08|884.78|873.98|10
1650825480000|2022-04-24 18:38:00|884.67|873.87|884.35|873.55|884.67|873.87|884.08|873.28|5
1650825490000|2022-04-24 18:38:10|884.5|873.7|884.75|873.95|884.75|873.95|884.28|873.48|7
1650825510000|2022-04-24 18:38:30|884.77|873.97|885.74|874.94|885.74|874.94|884.77|873.97|5
1650825520000|2022-04-24 18:38:40|885.75|874.95|885.74|874.94|885.75|874.95|885.74|874.94|10
1650825530000|2022-04-24 18:38:50|885.75|874.95|885.06|874.26|885.75|874.95|885.04|874.24|21
1650825540000|2022-04-24 18:39:00|885.04|874.24|884.91|874.11|885.06|874.26|884.91|874.11|7
1650825550000|2022-04-24 18:39:10|884.84|874.04|884.83|874.03|884.84|874.04|884.83|874.03|2
1650825570000|2022-04-24 18:39:30|884.8|874|884.8|874|884.81|874.01|884.8|874|13
1650825580000|2022-04-24 18:39:40|884.81|874.01|884.8|874|884.81|874.01|884.8|874|8
1650825590000|2022-04-24 18:39:50|884.81|874.01|884.8|874|884.81|874.01|884.8|874|6
1650825600000|2022-04-24 18:40:00|884.81|874.01|884.85|874.05|884.86|874.06|884.8|874|15
1650825610000|2022-04-24 18:40:10|884.86|874.06|884.85|874.05|884.86|874.06|884.85|874.05|18
1650825620000|2022-04-24 18:40:20|884.86|874.06|884.85|874.05|884.86|874.06|884.85|874.05|6
1650825630000|2022-04-24 18:40:30|884.86|874.06|885.62|874.82|885.62|874.82|884.85|874.05|11
1650825640000|2022-04-24 18:40:40|885.61|874.81|885.85|875.05|885.85|875.05|885.61|874.81|3
1650825660000|2022-04-24 18:41:00|885.79|874.99|885.79|874.99|885.8|875|885.79|874.99|5
1650825670000|2022-04-24 18:41:10|885.8|875|885.79|874.99|885.8|875|885.79|874.99|6
1650825720000|2022-04-24 18:42:00|885.9|875.1|885.9|875.1|885.9|875.1|885.9|875.1|1
1650825820000|2022-04-24 18:43:40|885.91|875.11|885.85|875.05|885.92|875.12|885.85|875.05|4
1650825830000|2022-04-24 18:43:50|885.76|874.96|885.88|875.08|885.92|875.12|885.76|874.96|4
1650825840000|2022-04-24 18:44:00|885.92|875.12|885.92|875.12|885.92|875.12|885.92|875.12|1
1650825850000|2022-04-24 18:44:10|886|875.2|886.17|875.37|886.65|875.85|886|875.2|9
1650825860000|2022-04-24 18:44:20|886.19|875.39|886.03|875.23|886.65|875.85|886.03|875.23|11
1650825870000|2022-04-24 18:44:30|886.04|875.24|886.04|875.24|886.04|875.24|886.04|875.24|1
1650825880000|2022-04-24 18:44:40|886.22|875.42|886.04|875.24|886.22|875.42|886.04|875.24|10
1650825890000|2022-04-24 18:44:50|886.06|875.26|886.04|875.24|886.06|875.26|886.04|875.24|2
1650825900000|2022-04-24 18:45:00|885.98|875.18|886.14|875.34|886.14|875.34|885.98|875.18|2
1650825910000|2022-04-24 18:45:10|886.13|875.33|886.14|875.34|886.35|875.55|886.13|875.33|6
1650825920000|2022-04-24 18:45:20|885.98|875.18|886.26|875.46|886.35|875.55|885.98|875.18|8
1650825930000|2022-04-24 18:45:30|886.34|875.54|886.68|875.88|886.68|875.88|886.34|875.54|2
1650825940000|2022-04-24 18:45:40|886.81|876.01|886.83|876.03|886.83|876.03|886.81|876.01|4
1650825950000|2022-04-24 18:45:50|886.91|876.11|886.91|876.11|886.91|876.11|886.91|876.11|1
1650825990000|2022-04-24 18:46:30|886.96|876.16|886.96|876.16|886.96|876.16|886.96|876.16|1
1650826000000|2022-04-24 18:46:40|887.02|876.22|887.02|876.22|887.02|876.22|887.02|876.22|1
1650826010000|2022-04-24 18:46:50|887.01|876.21|887.01|876.21|887.01|876.21|887.01|876.21|1
1650826050000|2022-04-24 18:47:30|886.91|876.11|886.91|876.11|886.91|876.11|886.91|876.11|1
1650826060000|2022-04-24 18:47:40|886.96|876.16|887.63|876.83|887.63|876.83|886.96|876.16|5
1650826070000|2022-04-24 18:47:50|887.85|877.05|887.85|877.05|887.85|877.05|887.85|877.05|1
1650826080000|2022-04-24 18:48:00|887.88|877.08|887.45|876.65|887.88|877.08|887.28|876.48|5
1650826090000|2022-04-24 18:48:10|887.3|876.5|887.3|876.5|887.3|876.5|887.3|876.5|1
1650826100000|2022-04-24 18:48:20|887.48|876.68|887.93|877.13|887.93|877.13|887.48|876.68|5
1650826110000|2022-04-24 18:48:30|887.98|877.18|887.98|877.18|887.98|877.18|887.98|877.18|1
1650826140000|2022-04-24 18:49:00|888.04|877.24|888.04|877.24|888.04|877.24|888.04|877.24|1
1650826150000|2022-04-24 18:49:10|888.02|877.22|888.02|877.22|888.02|877.22|888.02|877.22|1
1650826170000|2022-04-24 18:49:30|888.07|877.27|888.09|877.29|888.09|877.29|888.07|877.27|2
1650826180000|2022-04-24 18:49:40|888.11|877.31|888.08|877.28|888.11|877.31|888.08|877.28|2
1650826200000|2022-04-24 18:50:00|888.07|877.27|888.01|877.21|888.07|877.27|887.89|877.09|4
1650826210000|2022-04-24 18:50:10|887.95|877.15|887.95|877.15|887.95|877.15|887.95|877.15|1
1650826220000|2022-04-24 18:50:20|887.98|877.18|887.98|877.18|887.98|877.18|887.98|877.18|1
1650826230000|2022-04-24 18:50:30|888.15|877.35|888.15|877.35|888.15|877.35|888.15|877.35|1
1650826260000|2022-04-24 18:51:00|888.26|877.46|888.26|877.46|888.26|877.46|888.26|877.46|1
1650826290000|2022-04-24 18:51:30|888.24|877.44|887.9|877.1|888.24|877.44|887.9|877.1|3
1650826320000|2022-04-24 18:52:00|887.86|877.06|887.86|877.06|887.87|877.07|887.86|877.06|9
1650826330000|2022-04-24 18:52:10|887.87|877.07|887.86|877.06|887.87|877.07|887.86|877.06|18
1650826340000|2022-04-24 18:52:20|887.87|877.07|888.55|877.75|888.56|877.76|887.86|877.06|11
1650826350000|2022-04-24 18:52:30|888.56|877.76|888.13|877.33|888.56|877.76|888.05|877.25|9
1650826360000|2022-04-24 18:52:40|888.14|877.34|888.53|877.73|888.53|877.73|888.13|877.33|12
1650826370000|2022-04-24 18:52:50|888.52|877.72|888.75|877.95|888.75|877.95|888.52|877.72|3
1650826380000|2022-04-24 18:53:00|888.7|877.9|888.7|877.9|888.71|877.91|888.7|877.9|5
1650826390000|2022-04-24 18:53:10|888.65|877.85|888.29|877.49|888.65|877.85|888.29|877.49|12
1650826400000|2022-04-24 18:53:20|888.26|877.46|887.95|877.15|888.27|877.47|887.95|877.15|5
1650826410000|2022-04-24 18:53:30|887.92|877.12|887.92|877.12|887.92|877.12|887.91|877.11|13
1650826420000|2022-04-24 18:53:40|887.91|877.11|887.92|877.12|887.92|877.12|887.91|877.11|18
1650826430000|2022-04-24 18:53:50|887.91|877.11|887.95|877.15|887.96|877.16|887.91|877.11|16
1650826440000|2022-04-24 18:54:00|887.96|877.16|887.88|877.08|887.96|877.16|887.88|877.08|7
1650826480000|2022-04-24 18:54:40|887.94|877.14|887.94|877.14|887.94|877.14|887.94|877.14|1
1650826500000|2022-04-24 18:55:00|887.91|877.11|887.91|877.11|887.92|877.12|887.91|877.11|9
1650826510000|2022-04-24 18:55:10|887.92|877.12|887.91|877.11|887.92|877.12|887.9|877.1|4
1650826520000|2022-04-24 18:55:20|887.96|877.16|887.96|877.16|887.96|877.16|887.96|877.16|1
1650826530000|2022-04-24 18:55:30|888.07|877.27|888.07|877.27|888.07|877.27|888.07|877.27|1
1650826540000|2022-04-24 18:55:40|887.97|877.17|887.97|877.17|887.97|877.17|887.97|877.17|1
1650826560000|2022-04-24 18:56:00|887.91|877.11|887.91|877.11|887.91|877.11|887.91|877.11|1
1650826580000|2022-04-24 18:56:20|887.97|877.17|887.97|877.17|887.98|877.18|887.97|877.17|3
1650826590000|2022-04-24 18:56:30|888.16|877.36|888.51|877.71|888.52|877.72|888.16|877.36|15
1650826600000|2022-04-24 18:56:40|888.52|877.72|888.16|877.36|888.52|877.72|888.16|877.36|19
1650826610000|2022-04-24 18:56:50|888.15|877.35|887.97|877.17|888.15|877.35|887.97|877.17|2
1650826620000|2022-04-24 18:57:00|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1650826650000|2022-04-24 18:57:30|887.76|876.96|887.6|876.8|887.76|876.96|887.6|876.8|4
1650826660000|2022-04-24 18:57:40|887.79|876.99|887.91|877.11|887.91|877.11|887.79|876.99|3
1650826680000|2022-04-24 18:58:00|887.97|877.17|888.58|877.78|888.58|877.78|887.97|877.17|14
1650826700000|2022-04-24 18:58:20|888.65|877.85|888.06|877.26|888.65|877.85|888.06|877.26|6
1650826710000|2022-04-24 18:58:30|887.98|877.18|888.6|877.8|888.61|877.81|887.98|877.18|14
1650826720000|2022-04-24 18:58:40|888.61|877.81|888.6|877.8|888.61|877.81|888.6|877.8|18
1650826730000|2022-04-24 18:58:50|888.61|877.81|888.6|877.8|888.61|877.81|888.37|877.57|20
1650826740000|2022-04-24 18:59:00|888.61|877.81|888.59|877.79|888.67|877.87|888.59|877.79|8
1650826750000|2022-04-24 18:59:10|888.73|877.93|888.73|877.93|888.73|877.93|888.73|877.93|1
1650826770000|2022-04-24 18:59:30|888.74|877.94|888.79|877.99|888.79|877.99|888.74|877.94|4
1650826780000|2022-04-24 18:59:40|888.62|877.82|888.62|877.82|888.62|877.82|888.62|877.82|1
1650826790000|2022-04-24 18:59:50|888.1|877.3|887.99|877.19|888.1|877.3|887.99|877.19|2
1650826830000|2022-04-24 19:00:30|888.04|877.24|888.58|877.78|888.58|877.78|888.04|877.24|6
1650826840000|2022-04-24 19:00:40|888.4|877.6|888.07|877.27|888.4|877.6|888.07|877.27|3
1650826850000|2022-04-24 19:00:50|888.18|877.38|889.79|878.99|889.79|878.99|888.18|877.38|9
1650826860000|2022-04-24 19:01:00|889.78|878.98|889.78|878.98|889.78|878.98|889.78|878.98|1
1650826870000|2022-04-24 19:01:10|889.62|878.82|889.69|878.89|889.81|879.01|889.62|878.82|10
1650826880000|2022-04-24 19:01:20|889.57|878.77|890.89|880.09|890.89|880.09|889.57|878.77|11
1650826890000|2022-04-24 19:01:30|890.9|880.1|890.91|880.11|890.92|880.12|890.89|880.09|6
1650826900000|2022-04-24 19:01:40|890.92|880.12|891.08|880.28|891.2|880.4|890.91|880.11|9
1650826910000|2022-04-24 19:01:50|890.97|880.17|891.03|880.23|891.2|880.4|890.97|880.17|16
1650826920000|2022-04-24 19:02:00|891.07|880.27|891.78|880.98|891.78|880.98|891.07|880.27|6
1650826930000|2022-04-24 19:02:10|891.52|880.72|891.1|880.3|891.52|880.72|891.03|880.23|6
1650826940000|2022-04-24 19:02:20|891.06|880.26|889.62|878.82|891.06|880.26|889.33|878.53|20
1650826950000|2022-04-24 19:02:30|889.76|878.96|889.91|879.11|889.91|879.11|889.76|878.96|3
1650826960000|2022-04-24 19:02:40|889.84|879.04|889.92|879.12|889.92|879.12|889.84|879.04|7
1650826970000|2022-04-24 19:02:50|889.91|879.11|889.91|879.11|889.92|879.12|889.91|879.11|13
1650826980000|2022-04-24 19:03:00|889.92|879.12|890.21|879.41|890.21|879.41|889.91|879.11|9
1650826990000|2022-04-24 19:03:10|890.23|879.43|890.21|879.41|890.25|879.45|890.21|879.41|3
1650827000000|2022-04-24 19:03:20|890.22|879.42|890.22|879.42|890.22|879.42|890.22|879.42|1
1650827010000|2022-04-24 19:03:30|890.21|879.41|890.22|879.42|890.22|879.42|890.21|879.41|12
1650827020000|2022-04-24 19:03:40|890.42|879.62|890.67|879.87|890.67|879.87|890.42|879.62|3
1650827030000|2022-04-24 19:03:50|890.77|879.97|891.03|880.23|891.03|880.23|890.74|879.94|5
1650827040000|2022-04-24 19:04:00|890.9|880.1|890.66|879.86|891.03|880.23|890.53|879.73|8
1650827050000|2022-04-24 19:04:10|890.42|879.62|890.42|879.62|890.42|879.62|890.42|879.62|1
1650827060000|2022-04-24 19:04:20|890.66|879.86|890.41|879.61|890.66|879.86|890.41|879.61|7
1650827070000|2022-04-24 19:04:30|890.35|879.55|889.81|879.01|890.36|879.56|889.65|878.85|6
1650827080000|2022-04-24 19:04:40|889.82|879.02|889.98|879.18|890.02|879.22|889.82|879.02|3
1650827090000|2022-04-24 19:04:50|890.13|879.33|890.21|879.41|890.21|879.41|890.13|879.33|2
1650827100000|2022-04-24 19:05:00|890.22|879.42|890.37|879.57|890.37|879.57|890.22|879.42|3
1650827110000|2022-04-24 19:05:10|890.34|879.54|890.08|879.28|890.34|879.54|890.08|879.28|4
1650827150000|2022-04-24 19:05:50|889.99|879.19|890.02|879.22|890.08|879.28|889.99|879.19|3
1650827170000|2022-04-24 19:06:10|890.08|879.28|890.08|879.28|890.08|879.28|890.08|879.28|1
1650827180000|2022-04-24 19:06:20|890.16|879.36|890.16|879.36|890.16|879.36|890.16|879.36|1
1650827210000|2022-04-24 19:06:50|890.04|879.24|890.04|879.24|890.04|879.24|890.04|879.24|1
1650827220000|2022-04-24 19:07:00|890.07|879.27|890.1|879.3|890.1|879.3|890.07|879.27|2
1650827240000|2022-04-24 19:07:20|890.08|879.28|890.08|879.28|890.08|879.28|890.08|879.28|1
1650827270000|2022-04-24 19:07:50|890.02|879.22|890.02|879.22|890.02|879.22|890.02|879.22|1
1650827280000|2022-04-24 19:08:00|890.03|879.23|890.02|879.22|890.03|879.23|890.02|879.22|2
1650827290000|2022-04-24 19:08:10|889.91|879.11|890.02|879.22|890.02|879.22|889.91|879.11|2
1650827300000|2022-04-24 19:08:20|889.91|879.11|889.8|879|889.91|879.11|889.09|878.29|11
1650827310000|2022-04-24 19:08:30|890.03|879.23|890.03|879.23|890.03|879.23|890.03|879.23|1
1650827320000|2022-04-24 19:08:40|890.02|879.22|890.32|879.52|890.32|879.52|890.02|879.22|5
1650827340000|2022-04-24 19:09:00|890.31|879.51|890.04|879.24|890.31|879.51|890.03|879.23|7
1650827350000|2022-04-24 19:09:10|889.97|879.17|889.97|879.17|889.97|879.17|889.97|879.17|1
1650827360000|2022-04-24 19:09:20|889.98|879.18|889.98|879.18|889.98|879.18|889.97|879.17|3
1650827380000|2022-04-24 19:09:40|889.97|879.17|889.98|879.18|889.98|879.18|889.97|879.17|16
1650827390000|2022-04-24 19:09:50|889.97|879.17|889.92|879.12|889.98|879.18|889.92|879.12|7
1650827430000|2022-04-24 19:10:30|889.98|879.18|889.98|879.18|889.98|879.18|889.98|879.18|1
1650827450000|2022-04-24 19:10:50|889.92|879.12|889.92|879.12|889.92|879.12|889.92|879.12|1
1650827460000|2022-04-24 19:11:00|889.91|879.11|889.07|878.27|889.91|879.11|889.07|878.27|9
1650827470000|2022-04-24 19:11:10|889.01|878.21|889.01|878.21|889.01|878.21|889.01|878.21|1
1650827500000|2022-04-24 19:11:40|889.09|878.29|889.09|878.29|889.1|878.3|889.09|878.29|5
1650827510000|2022-04-24 19:11:50|889.1|878.3|889.09|878.29|889.1|878.3|889.09|878.29|16
1650827520000|2022-04-24 19:12:00|889.01|878.21|888.27|877.47|889.01|878.21|888.27|877.47|6
1650827530000|2022-04-24 19:12:10|888.33|877.53|888.81|878.01|888.81|878.01|888.33|877.53|9
1650827540000|2022-04-24 19:12:20|888.76|877.96|888.36|877.56|888.76|877.96|888.36|877.56|4
1650827550000|2022-04-24 19:12:30|888.47|877.67|889.24|878.44|889.24|878.44|888.47|877.67|10
1650827560000|2022-04-24 19:12:40|889.67|878.87|889.07|878.27|889.76|878.96|889.07|878.27|8
1650827570000|2022-04-24 19:12:50|889.06|878.26|888.9|878.1|889.07|878.27|888.9|878.1|11
1650827590000|2022-04-24 19:13:10|888.91|878.11|888.91|878.11|888.91|878.11|888.91|878.11|1
1650827620000|2022-04-24 19:13:40|888.9|878.1|888.81|878.01|888.9|878.1|888.63|877.83|5
1650827630000|2022-04-24 19:13:50|888.6|877.8|888.81|878.01|888.81|878.01|888.6|877.8|4
1650827640000|2022-04-24 19:14:00|888.82|878.02|888.32|877.52|888.98|878.18|888.32|877.52|7
1650827650000|2022-04-24 19:14:10|888.43|877.63|888.67|877.87|888.67|877.87|888.43|877.63|2
1650827660000|2022-04-24 19:14:20|888.44|877.64|888.44|877.64|888.44|877.64|888.43|877.63|5
1650827670000|2022-04-24 19:14:30|888.43|877.63|888.43|877.63|888.43|877.63|888.43|877.63|1
1650827680000|2022-04-24 19:14:40|888.39|877.59|888.39|877.59|888.4|877.6|888.39|877.59|5
1650827690000|2022-04-24 19:14:50|888.4|877.6|888.17|877.37|888.4|877.6|888.17|877.37|2
1650827700000|2022-04-24 19:15:00|888.08|877.28|888.48|877.68|888.48|877.68|888.08|877.28|7
1650827710000|2022-04-24 19:15:10|888.44|877.64|888.09|877.29|888.48|877.68|888.09|877.29|9
1650827720000|2022-04-24 19:15:20|888.36|877.56|888.67|877.87|888.67|877.87|888.36|877.56|5
1650827730000|2022-04-24 19:15:30|888.89|878.09|888.89|878.09|888.89|878.09|888.89|878.09|1
1650827740000|2022-04-24 19:15:40|888.9|878.1|888.89|878.09|888.9|878.1|888.89|878.09|2
1650827760000|2022-04-24 19:16:00|888.9|878.1|888.89|878.09|888.9|878.1|888.89|878.09|2
1650827780000|2022-04-24 19:16:20|888.9|878.1|888.9|878.1|888.9|878.1|888.9|878.1|1
1650827790000|2022-04-24 19:16:30|888.96|878.16|888.96|878.16|888.96|878.16|888.96|878.16|1
1650827830000|2022-04-24 19:17:10|888.98|878.18|889.64|878.84|889.64|878.84|888.98|878.18|5
1650827840000|2022-04-24 19:17:20|889.55|878.75|889.08|878.28|889.56|878.76|888.99|878.19|8
1650827850000|2022-04-24 19:17:30|889.28|878.48|889.74|878.94|889.74|878.94|889.28|878.48|9
1650827860000|2022-04-24 19:17:40|889.73|878.93|889.74|878.94|889.74|878.94|889.73|878.93|4
1650827870000|2022-04-24 19:17:50|889.75|878.95|889.9|879.1|889.9|879.1|889.74|878.94|4
1650827880000|2022-04-24 19:18:00|889.78|878.98|889.62|878.82|889.9|879.1|889.61|878.81|16
1650827890000|2022-04-24 19:18:10|889.63|878.83|889.8|879|889.8|879|889.61|878.81|6
1650827920000|2022-04-24 19:18:40|889.81|879.01|889.8|879|889.81|879.01|889.8|879|2
1650827940000|2022-04-24 19:19:00|889.82|879.02|889.87|879.07|889.88|879.08|889.82|879.02|13
1650827950000|2022-04-24 19:19:10|889.88|879.08|889.87|879.07|889.88|879.08|889.87|879.07|16
1650827960000|2022-04-24 19:19:20|889.88|879.08|889.87|879.07|889.88|879.08|889.87|879.07|10
1650827970000|2022-04-24 19:19:30|889.88|879.08|889.92|879.12|889.92|879.12|889.87|879.07|8
1650827980000|2022-04-24 19:19:40|889.87|879.07|889.87|879.07|889.88|879.08|889.87|879.07|11
1650827990000|2022-04-24 19:19:50|889.88|879.08|889.9|879.1|889.9|879.1|889.87|879.07|6
1650828000000|2022-04-24 19:20:00|889.93|879.13|890.39|879.59|890.39|879.59|889.93|879.13|10
1650828010000|2022-04-24 19:20:10|890.36|879.56|890.36|879.56|890.39|879.59|890.36|879.56|17
1650828020000|2022-04-24 19:20:20|890.39|879.59|890.79|879.99|890.79|879.99|890.36|879.56|14
1650828030000|2022-04-24 19:20:30|890.85|880.05|890.85|880.05|890.85|880.05|890.85|880.05|1
1650828060000|2022-04-24 19:21:00|890.9|880.1|891.16|880.36|891.16|880.36|890.9|880.1|3
1650828070000|2022-04-24 19:21:10|891.11|880.31|890.98|880.18|891.46|880.66|890.93|880.13|9
1650828080000|2022-04-24 19:21:20|890.97|880.17|890.86|880.06|890.98|880.18|890.85|880.05|10
1650828090000|2022-04-24 19:21:30|890.91|880.11|890.91|880.11|890.91|880.11|890.91|880.11|1
1650828100000|2022-04-24 19:21:40|890.95|880.15|890.95|880.15|890.95|880.15|890.95|880.15|1
1650828110000|2022-04-24 19:21:50|891.35|880.55|890.95|880.15|891.35|880.55|890.95|880.15|2
1650828120000|2022-04-24 19:22:00|891|880.2|891.29|880.49|891.29|880.49|890.98|880.18|3
1650828130000|2022-04-24 19:22:10|891.54|880.74|891.87|881.07|891.87|881.07|891.54|880.74|4
1650828140000|2022-04-24 19:22:20|891.78|880.98|891.79|880.99|891.88|881.08|891.64|880.84|7
1650828150000|2022-04-24 19:22:30|891.81|881.01|891.81|881.01|891.89|881.09|891.81|881.01|3
1650828160000|2022-04-24 19:22:40|891.89|881.09|891.89|881.09|891.89|881.09|891.89|881.09|1
1650828180000|2022-04-24 19:23:00|891.93|881.13|891.94|881.14|891.94|881.14|891.85|881.05|4
1650828190000|2022-04-24 19:23:10|891.99|881.19|891.99|881.19|891.99|881.19|891.99|881.19|1
1650828210000|2022-04-24 19:23:30|891.91|881.11|891.91|881.11|891.91|881.11|891.91|881.11|1
1650828220000|2022-04-24 19:23:40|891.84|881.04|891.84|881.04|891.84|881.04|891.84|881.04|1
1650828230000|2022-04-24 19:23:50|891.91|881.11|892|881.2|892|881.2|891.91|881.11|2
1650828240000|2022-04-24 19:24:00|892.04|881.24|892.04|881.24|892.04|881.24|892.04|881.24|1
1650828250000|2022-04-24 19:24:10|892.05|881.25|892.05|881.25|892.05|881.25|892.05|881.25|1
1650828260000|2022-04-24 19:24:20|892.06|881.26|892.06|881.26|892.06|881.26|892.06|881.26|1
1650828280000|2022-04-24 19:24:40|892.03|881.23|891.64|880.84|892.03|881.23|891.47|880.67|7
1650828290000|2022-04-24 19:24:50|891.72|880.92|891.88|881.08|891.89|881.09|891.71|880.91|11
1650828300000|2022-04-24 19:25:00|891.89|881.09|891.88|881.08|891.89|881.09|891.88|881.08|8
1650828310000|2022-04-24 19:25:10|891.89|881.09|891.9|881.1|891.9|881.1|891.88|881.08|19
1650828340000|2022-04-24 19:25:40|891.91|881.11|891.91|881.11|891.91|881.11|891.91|881.11|1
1650828350000|2022-04-24 19:25:50|891.87|881.07|891.87|881.07|891.87|881.07|891.87|881.07|1
1650828360000|2022-04-24 19:26:00|891.86|881.06|891.81|881.01|891.86|881.06|891.81|881.01|2
1650828370000|2022-04-24 19:26:10|891.86|881.06|891.14|880.34|891.86|881.06|891.14|880.34|4
1650828380000|2022-04-24 19:26:20|891.15|880.35|890.94|880.14|891.21|880.41|890.94|880.14|14
1650828390000|2022-04-24 19:26:30|890.87|880.07|890.9|880.1|890.9|880.1|890.36|879.56|6
1650828400000|2022-04-24 19:26:40|890.83|880.03|890.84|880.04|890.84|880.04|890.83|880.03|2
1650828410000|2022-04-24 19:26:50|890.78|879.98|890.12|879.32|890.91|880.11|890.12|879.32|6
1650828430000|2022-04-24 19:27:10|890.25|879.45|890.67|879.87|890.67|879.87|890.25|879.45|4
1650828440000|2022-04-24 19:27:20|890.91|880.11|890.91|880.11|890.91|880.11|890.91|880.11|1
1650828450000|2022-04-24 19:27:30|891.02|880.22|891.89|881.09|891.9|881.1|891.02|880.22|8
1650828460000|2022-04-24 19:27:40|891.9|881.1|891.26|880.46|891.9|881.1|891.26|880.46|9
1650828470000|2022-04-24 19:27:50|891.19|880.39|890.97|880.17|891.19|880.39|890.97|880.17|2
1650828480000|2022-04-24 19:28:00|891.04|880.24|891.23|880.43|891.35|880.55|891.04|880.24|4
1650828490000|2022-04-24 19:28:10|891.35|880.55|891.77|880.97|891.77|880.97|891.35|880.55|4
1650828500000|2022-04-24 19:28:20|891.84|881.04|891.92|881.12|892.03|881.23|891.84|881.04|6
1650828540000|2022-04-24 19:29:00|891.97|881.17|891.97|881.17|891.97|881.17|891.97|881.17|1
1650828560000|2022-04-24 19:29:20|891.9|881.1|891.9|881.1|891.91|881.11|891.9|881.1|3
1650828570000|2022-04-24 19:29:30|891.91|881.11|891.9|881.1|891.91|881.11|891.9|881.1|4
1650828580000|2022-04-24 19:29:40|891.92|881.12|891.92|881.12|891.93|881.13|891.92|881.12|9
1650828590000|2022-04-24 19:29:50|891.93|881.13|891.87|881.07|891.93|881.13|891.87|881.07|15
1650828600000|2022-04-24 19:30:00|891.88|881.08|891.9|881.1|891.9|881.1|891.87|881.07|5
1650828610000|2022-04-24 19:30:10|891.91|881.11|891.97|881.17|891.97|881.17|891.9|881.1|6
1650828620000|2022-04-24 19:30:20|891.93|881.13|891.93|881.13|891.93|881.13|891.82|881.02|5
1650828630000|2022-04-24 19:30:30|891.82|881.02|891.93|881.13|891.93|881.13|891.82|881.02|2
1650828660000|2022-04-24 19:31:00|891.9|881.1|891.9|881.1|891.9|881.1|891.9|881.1|1
1650828670000|2022-04-24 19:31:10|891.75|880.95|891.9|881.1|891.9|881.1|891.73|880.93|4
1650828680000|2022-04-24 19:31:20|891.76|880.96|891.76|880.96|891.76|880.96|891.76|880.96|1
1650828690000|2022-04-24 19:31:30|891.77|880.97|891.76|880.96|891.77|880.97|891.68|880.88|4
1650828700000|2022-04-24 19:31:40|891.88|881.08|891.18|880.38|891.9|881.1|891.18|880.38|4
1650828710000|2022-04-24 19:31:50|891.13|880.33|891.13|880.33|891.13|880.33|891.13|880.33|1
1650828720000|2022-04-24 19:32:00|891.05|880.25|891.05|880.25|891.05|880.25|891.05|880.25|1
1650828760000|2022-04-24 19:32:40|890.92|880.12|889.96|879.16|890.92|880.12|889.96|879.16|12
1650828770000|2022-04-24 19:32:50|889.97|879.17|889.97|879.17|889.97|879.17|889.97|879.17|1
1650828780000|2022-04-24 19:33:00|889.93|879.13|890.71|879.91|890.71|879.91|889.93|879.13|5
1650828800000|2022-04-24 19:33:20|890.7|879.9|890.71|879.91|890.71|879.91|890.62|879.82|8
1650828840000|2022-04-24 19:34:00|890.85|880.05|890.85|880.05|890.85|880.05|890.85|880.05|1
1650828850000|2022-04-24 19:34:10|890.9|880.1|890.9|880.1|890.9|880.1|890.9|880.1|1
1650828860000|2022-04-24 19:34:20|890.77|879.97|890.76|879.96|890.77|879.97|890.76|879.96|4
1650828870000|2022-04-24 19:34:30|890.9|880.1|890.9|880.1|890.9|880.1|890.9|880.1|1
1650828880000|2022-04-24 19:34:40|890.91|880.11|890.9|880.1|890.91|880.11|890.9|880.1|8
1650828890000|2022-04-24 19:34:50|890.91|880.11|890.91|880.11|890.92|880.12|890.9|880.1|17
1650828900000|2022-04-24 19:35:00|890.92|880.12|891.06|880.26|891.07|880.27|890.91|880.11|19
1650828910000|2022-04-24 19:35:10|891.07|880.27|891.07|880.27|891.07|880.27|891.06|880.26|15
1650828920000|2022-04-24 19:35:20|891.06|880.26|890.98|880.18|891.07|880.27|890.98|880.18|7
1650828930000|2022-04-24 19:35:30|890.97|880.17|890.98|880.18|890.98|880.18|890.97|880.17|2
1650828940000|2022-04-24 19:35:40|890.97|880.17|890.98|880.18|890.98|880.18|890.97|880.17|8
1650828950000|2022-04-24 19:35:50|890.97|880.17|890.18|879.38|890.98|880.18|890.18|879.38|6
1650828960000|2022-04-24 19:36:00|890.17|879.37|890.17|879.37|890.17|879.37|890.17|879.37|1
1650828970000|2022-04-24 19:36:10|890.44|879.64|890.71|879.91|890.89|880.09|890.44|879.64|5
1650828980000|2022-04-24 19:36:20|890.64|879.84|890.17|879.37|890.64|879.84|890.17|879.37|3
1650829000000|2022-04-24 19:36:40|890.44|879.64|890.44|879.64|890.44|879.64|890.44|879.64|1
1650829010000|2022-04-24 19:36:50|890.51|879.71|890.85|880.05|890.85|880.05|890.51|879.71|3
1650829020000|2022-04-24 19:37:00|890.84|880.04|890.85|880.05|890.85|880.05|890.84|880.04|4
1650829030000|2022-04-24 19:37:10|890.68|879.88|890.7|879.9|890.7|879.9|890.68|879.88|2
1650829040000|2022-04-24 19:37:20|890.63|879.83|890.63|879.83|890.63|879.83|890.63|879.83|1
1650829060000|2022-04-24 19:37:40|890.7|879.9|890.84|880.04|890.84|880.04|890.7|879.9|2
1650829100000|2022-04-24 19:38:20|890.7|879.9|890.84|880.04|890.84|880.04|890.7|879.9|2
1650829120000|2022-04-24 19:38:40|890.7|879.9|890.44|879.64|890.7|879.9|890.44|879.64|3
1650829150000|2022-04-24 19:39:10|890.53|879.73|890.73|879.93|890.73|879.93|890.53|879.73|2
1650829160000|2022-04-24 19:39:20|890.77|879.97|890.77|879.97|890.77|879.97|890.77|879.97|1
1650829180000|2022-04-24 19:39:40|890.7|879.9|890.21|879.41|890.7|879.9|890.21|879.41|4
1650829190000|2022-04-24 19:39:50|889.99|879.19|889.99|879.19|889.99|879.19|889.99|879.19|1
1650829200000|2022-04-24 19:40:00|889.91|879.11|889.91|879.11|889.91|879.11|889.91|879.11|1
1650829210000|2022-04-24 19:40:10|890.16|879.36|890.15|879.35|890.16|879.36|890.11|879.31|4
1650829220000|2022-04-24 19:40:20|889.93|879.13|889.93|879.13|889.93|879.13|889.93|879.13|1
1650829240000|2022-04-24 19:40:40|890.02|879.22|890.02|879.22|890.02|879.22|890.02|879.22|1
1650829250000|2022-04-24 19:40:50|890.11|879.31|889.98|879.18|890.11|879.31|889.98|879.18|2
1650829260000|2022-04-24 19:41:00|889.91|879.11|889.91|879.11|889.91|879.11|889.91|879.11|1
1650829310000|2022-04-24 19:41:50|890.16|879.36|890.8|880|890.8|880|890.16|879.36|10
1650829320000|2022-04-24 19:42:00|890.79|879.99|890.92|880.12|890.92|880.12|890.79|879.99|7
1650829370000|2022-04-24 19:42:50|890.97|880.17|890.97|880.17|890.97|880.17|890.97|880.17|1
1650829380000|2022-04-24 19:43:00|890.96|880.16|891.76|880.96|891.77|880.97|890.96|880.16|20
1650829390000|2022-04-24 19:43:10|891.77|880.97|891.79|880.99|891.8|881|891.76|880.96|7
1650829400000|2022-04-24 19:43:20|891.88|881.08|891.83|881.03|891.88|881.08|891.83|881.03|11
1650829410000|2022-04-24 19:43:30|891.84|881.04|891|880.2|891.84|881.04|891|880.2|8
1650829420000|2022-04-24 19:43:40|891.27|880.47|891.27|880.47|891.27|880.47|891|880.2|3
1650829430000|2022-04-24 19:43:50|891|880.2|891.27|880.47|891.27|880.47|891|880.2|4
1650829440000|2022-04-24 19:44:00|891.28|880.48|891.28|880.48|891.28|880.48|891.28|880.48|1
1650829450000|2022-04-24 19:44:10|891.02|880.22|891.02|880.22|891.02|880.22|891.02|880.22|1
1650829470000|2022-04-24 19:44:30|891.04|880.24|890.98|880.18|891.65|880.85|890.98|880.18|8
1650829480000|2022-04-24 19:44:40|890.99|880.19|890.98|880.18|890.99|880.19|890.98|880.18|2
1650829500000|2022-04-24 19:45:00|890.84|880.04|890.84|880.04|890.84|880.04|890.84|880.04|1
1650829510000|2022-04-24 19:45:10|890.93|880.13|890.93|880.13|890.93|880.13|890.93|880.13|1
1650829520000|2022-04-24 19:45:20|890.84|880.04|890.84|880.04|890.84|880.04|890.84|880.04|1
1650829550000|2022-04-24 19:45:50|890.92|880.12|890.92|880.12|890.93|880.13|890.92|880.12|5
1650829560000|2022-04-24 19:46:00|890.9|880.1|890.16|879.36|890.9|880.1|890.16|879.36|7
1650829570000|2022-04-24 19:46:10|890.91|878.61|890.54|878.24|890.91|878.61|890.54|878.24|5
1650829590000|2022-04-24 19:46:30|890.6|878.3|890.65|878.35|890.65|878.35|890.49|878.19|5
1650829600000|2022-04-24 19:46:40|890.75|878.45|890.66|878.36|890.75|878.45|890.66|878.36|2
1650829610000|2022-04-24 19:46:50|890.75|878.45|890.66|878.36|890.75|878.45|890.66|878.36|2
1650829620000|2022-04-24 19:47:00|890.52|878.22|889.99|877.69|890.52|878.22|889.99|877.69|3
1650829650000|2022-04-24 19:47:30|889.97|877.67|890.15|877.85|890.15|877.85|889.97|877.67|2
1650829660000|2022-04-24 19:47:40|890.37|878.07|890.55|878.25|890.65|878.35|890.37|878.07|8
1650829670000|2022-04-24 19:47:50|890.66|878.36|890.5|878.2|890.66|878.36|890.5|878.2|2
1650829680000|2022-04-24 19:48:00|890.4|878.1|890.52|878.22|890.52|878.22|890.4|878.1|3
1650829700000|2022-04-24 19:48:20|890.55|878.25|890.65|878.35|890.65|878.35|890.55|878.25|2
1650829710000|2022-04-24 19:48:30|890.55|878.25|890.55|878.25|890.55|878.25|890.55|878.25|1
1650829730000|2022-04-24 19:48:50|890.51|878.21|889.76|877.46|890.51|878.21|889.76|877.46|4
1650829740000|2022-04-24 19:49:00|889.75|877.45|889.74|877.44|889.75|877.45|889.74|877.44|2
1650829760000|2022-04-24 19:49:20|890.06|877.76|890.42|878.12|890.42|878.12|890.06|877.76|4
1650829770000|2022-04-24 19:49:30|890.45|878.15|890.46|878.16|890.46|878.16|890.43|878.13|11
1650829780000|2022-04-24 19:49:40|890.49|878.19|890.46|878.16|890.49|878.19|890.46|878.16|2
1650829800000|2022-04-24 19:50:00|890.49|878.19|890.41|878.11|890.54|878.24|890.41|878.11|13
1650829810000|2022-04-24 19:50:10|890.4|878.1|890.41|878.11|890.41|878.11|890.4|878.1|12
1650829820000|2022-04-24 19:50:20|890.4|878.1|890.41|878.11|890.41|878.11|890.4|878.1|2
1650829830000|2022-04-24 19:50:30|890.4|878.1|890.53|878.23|890.54|878.24|890.4|878.1|15
1650829840000|2022-04-24 19:50:40|890.54|878.24|890.53|878.23|890.54|878.24|890.53|878.23|2
1650829850000|2022-04-24 19:50:50|890.54|878.24|890.54|878.24|890.54|878.24|890.54|878.24|1
1650829860000|2022-04-24 19:51:00|890.55|878.25|890.54|878.24|890.55|878.25|890.54|878.24|6
1650829870000|2022-04-24 19:51:10|890.55|878.25|890.42|878.12|890.55|878.25|890.11|877.81|10
1650829880000|2022-04-24 19:51:20|890.37|878.07|890.37|878.07|890.37|878.07|890.37|878.07|1
1650829890000|2022-04-24 19:51:30|890.34|878.04|890.2|877.9|890.34|878.04|890.2|877.9|2
1650829900000|2022-04-24 19:51:40|890.08|877.78|890.08|877.78|890.08|877.78|890.08|877.78|1
1650829920000|2022-04-24 19:52:00|890.23|877.93|890.41|878.11|890.46|878.16|890.23|877.93|9
1650829930000|2022-04-24 19:52:10|890.39|878.09|890.46|878.16|890.46|878.16|890.39|878.09|6
1650829950000|2022-04-24 19:52:30|890.56|878.26|890.56|878.26|890.56|878.26|890.56|878.26|1
1650829980000|2022-04-24 19:53:00|890.65|878.35|890.65|878.35|890.65|878.35|890.65|878.35|1
1650830000000|2022-04-24 19:53:20|890.66|878.36|890.66|878.36|890.66|878.36|890.66|878.36|1
1650830020000|2022-04-24 19:53:40|890.67|878.37|890.67|878.37|890.67|878.37|890.67|878.37|1
1650830040000|2022-04-24 19:54:00|890.79|878.49|891.46|879.16|891.46|879.16|890.79|878.49|5
1650830050000|2022-04-24 19:54:10|891.47|879.17|891.53|879.23|891.53|879.23|891.47|879.17|13
1650830060000|2022-04-24 19:54:20|891.52|879.22|891.53|879.23|891.53|879.23|891.52|879.22|18
1650830070000|2022-04-24 19:54:30|891.52|879.22|891.53|879.23|891.53|879.23|891.52|879.22|16
1650830080000|2022-04-24 19:54:40|891.52|879.22|891.53|879.23|891.53|879.23|891.52|879.22|12
1650830090000|2022-04-24 19:54:50|891.52|879.22|891.53|879.23|891.53|879.23|891.23|878.93|15
1650830100000|2022-04-24 19:55:00|891.52|879.22|891.53|879.23|891.63|879.33|891.52|879.22|7
1650830110000|2022-04-24 19:55:10|891.63|879.33|891.63|879.33|891.63|879.33|891.53|879.23|3
1650830120000|2022-04-24 19:55:20|891.59|879.29|891.59|879.29|891.59|879.29|891.59|879.29|1
1650830150000|2022-04-24 19:55:50|891.58|879.28|891.62|879.32|891.62|879.32|891.58|879.28|4
1650830160000|2022-04-24 19:56:00|891.61|879.31|891.55|879.25|891.62|879.32|891.55|879.25|4
1650830190000|2022-04-24 19:56:30|891.62|879.32|891.48|879.18|891.62|879.32|891.48|879.18|5
1650830200000|2022-04-24 19:56:40|891.42|879.12|891.43|879.13|891.44|879.14|891.41|879.11|4
1650830220000|2022-04-24 19:57:00|891.41|879.11|891.41|879.11|891.41|879.11|891.41|879.11|1
1650830230000|2022-04-24 19:57:10|891.36|879.06|891.36|879.06|891.36|879.06|891.36|879.06|1
1650830240000|2022-04-24 19:57:20|891.32|879.02|891.46|879.16|891.46|879.16|891.07|878.77|5
1650830270000|2022-04-24 19:57:50|891.35|879.05|891.46|879.16|891.46|879.16|891.35|879.05|2
1650830280000|2022-04-24 19:58:00|891.35|879.05|891.49|879.19|891.49|879.19|891.35|879.05|3
1650830300000|2022-04-24 19:58:20|891.42|879.12|891.42|879.12|891.42|879.12|891.42|879.12|1
1650830310000|2022-04-24 19:58:30|891.49|879.19|891.49|879.19|891.49|879.19|891.42|879.12|3
1650830340000|2022-04-24 19:59:00|891.48|879.18|891.48|879.18|891.48|879.18|891.48|879.18|1
1650830350000|2022-04-24 19:59:10|891.39|879.09|891.24|878.94|891.43|879.13|891.24|878.94|3
1650830370000|2022-04-24 19:59:30|891.32|879.02|891.52|879.22|891.52|879.22|891.29|878.99|3
1650830380000|2022-04-24 19:59:40|891.66|879.36|891.66|879.36|891.66|879.36|891.66|879.36|1
1650830400000|2022-04-24 20:00:00|891.87|879.57|892.35|880.05|892.36|880.06|891.87|879.57|16
1650830410000|2022-04-24 20:00:10|892.36|880.06|892.4|880.1|892.4|880.1|892.35|880.05|10
1650830420000|2022-04-24 20:00:20|892.41|880.11|892.41|880.11|892.41|880.11|892.41|880.11|1
1650830430000|2022-04-24 20:00:30|892.54|880.24|892.83|880.53|892.83|880.53|892.54|880.24|3
1650830440000|2022-04-24 20:00:40|892.66|880.36|892.58|880.28|892.68|880.38|892.56|880.26|5
1650830450000|2022-04-24 20:00:50|892.52|880.22|892.52|880.22|892.52|880.22|892.52|880.22|1
1650830470000|2022-04-24 20:01:10|892.66|880.36|893.64|881.34|893.64|881.34|892.66|880.36|8
1650830480000|2022-04-24 20:01:20|893.65|881.35|892.85|880.55|893.65|881.35|892.85|880.55|4
1650830490000|2022-04-24 20:01:30|892.86|880.56|892.65|880.35|892.86|880.56|892.65|880.35|2
1650830510000|2022-04-24 20:01:50|892.54|880.24|892.46|880.16|892.54|880.24|892.42|880.12|4
1650830520000|2022-04-24 20:02:00|892.14|879.84|892.63|880.33|892.63|880.33|892.06|879.76|9
1650830540000|2022-04-24 20:02:20|892.69|880.39|892.69|880.39|892.69|880.39|892.69|880.39|1
1650830550000|2022-04-24 20:02:30|892.74|880.44|892.74|880.44|892.74|880.44|892.74|880.44|1
1650830560000|2022-04-24 20:02:40|892.77|880.47|892.77|880.47|892.77|880.47|892.77|880.47|1
1650830570000|2022-04-24 20:02:50|892.65|880.35|892.23|879.93|892.65|880.35|892.23|879.93|5
1650830580000|2022-04-24 20:03:00|892.48|880.18|892.51|880.21|892.51|880.21|892.23|879.93|4
1650830590000|2022-04-24 20:03:10|892.39|880.09|892.14|879.84|892.39|880.09|892.14|879.84|2
1650830610000|2022-04-24 20:03:30|892.65|880.35|892.65|880.35|892.65|880.35|892.65|880.35|1
1650830620000|2022-04-24 20:03:40|892.84|880.54|892.84|880.54|892.84|880.54|892.84|880.54|1
1650830630000|2022-04-24 20:03:50|892.81|880.51|892.81|880.51|892.81|880.51|892.81|880.51|1
1650830640000|2022-04-24 20:04:00|892.76|880.46|892.76|880.46|892.76|880.46|892.76|880.46|1
1650830660000|2022-04-24 20:04:20|892.65|880.35|892.76|880.46|892.76|880.46|892.65|880.35|4
1650830680000|2022-04-24 20:04:40|892.81|880.51|892.28|879.98|892.81|880.51|892.28|879.98|6
1650830700000|2022-04-24 20:05:00|891.96|879.66|892.23|879.93|892.23|879.93|891.96|879.66|2
1650830710000|2022-04-24 20:05:10|892.63|880.33|891.83|879.53|892.65|880.35|891.83|879.53|9
1650830720000|2022-04-24 20:05:20|891.66|879.36|891.66|879.36|891.66|879.36|891.66|879.36|1
1650830750000|2022-04-24 20:05:50|891.71|879.41|891.75|879.45|892.19|879.89|891.71|879.41|17
1650830760000|2022-04-24 20:06:00|891.68|879.38|891.68|879.38|891.69|879.39|891.68|879.38|3
1650830770000|2022-04-24 20:06:10|891.77|879.47|891.76|879.46|891.87|879.57|891.76|879.46|3
1650830820000|2022-04-24 20:07:00|891.9|879.6|891.9|879.6|891.9|879.6|891.9|879.6|1
1650830830000|2022-04-24 20:07:10|891.99|879.69|891.99|879.69|891.99|879.69|891.99|879.69|1
1650830850000|2022-04-24 20:07:30|891.96|879.66|891.96|879.66|891.96|879.66|891.96|879.66|1
1650830880000|2022-04-24 20:08:00|891.83|879.53|891.83|879.53|891.88|879.58|891.83|879.53|3
1650830890000|2022-04-24 20:08:10|891.88|879.58|891.83|879.53|891.88|879.58|891.83|879.53|2
1650830910000|2022-04-24 20:08:30|891.76|879.46|891.76|879.46|891.76|879.46|891.76|879.46|1
1650830930000|2022-04-24 20:08:50|891.75|879.45|890.74|878.44|891.76|879.46|890.74|878.44|10
1650830940000|2022-04-24 20:09:00|890.75|878.45|890.88|878.58|891.55|879.25|890.74|878.44|15
1650830950000|2022-04-24 20:09:10|890.87|878.57|890.74|878.44|890.87|878.57|890.74|878.44|2
1650830970000|2022-04-24 20:09:30|890.75|878.45|890.74|878.44|890.75|878.45|890.74|878.44|2
1650830980000|2022-04-24 20:09:40|890.76|878.46|890.66|878.36|890.76|878.46|890.66|878.36|2
1650830990000|2022-04-24 20:09:50|890.54|878.24|890.64|878.34|890.64|878.34|890.03|877.73|8
1650831000000|2022-04-24 20:10:00|890.59|878.29|890.59|878.29|890.59|878.29|890.59|878.29|1
1650831010000|2022-04-24 20:10:10|890.5|878.2|890.51|878.21|890.51|878.21|890.5|878.2|2
1650831030000|2022-04-24 20:10:30|890.35|878.05|890.1|877.8|890.35|878.05|890.1|877.8|4
1650831040000|2022-04-24 20:10:40|890.15|877.85|890.15|877.85|890.15|877.85|890.15|877.85|1
1650831060000|2022-04-24 20:11:00|890.1|877.8|890.1|877.8|890.1|877.8|890.1|877.8|1
1650831070000|2022-04-24 20:11:10|890.01|877.71|890.4|878.1|890.4|878.1|890.01|877.71|4
1650831080000|2022-04-24 20:11:20|890.41|878.11|890.4|878.1|890.41|878.11|890.4|878.1|2
1650831120000|2022-04-24 20:12:00|890.63|878.33|890.68|878.38|890.68|878.38|890.63|878.33|2
1650831130000|2022-04-24 20:12:10|890.66|878.36|890.65|878.35|890.66|878.36|890.65|878.35|2
1650831150000|2022-04-24 20:12:30|890.53|878.23|890.17|877.87|890.53|878.23|890.16|877.86|6
1650831180000|2022-04-24 20:13:00|890.02|877.72|888.44|876.14|890.02|877.72|888.44|876.14|11
1650831190000|2022-04-24 20:13:10|888.37|876.07|887.55|875.25|888.37|876.07|887.47|875.17|19
1650831200000|2022-04-24 20:13:20|887.45|875.15|887.1|874.8|887.49|875.19|886.76|874.46|11
1650831210000|2022-04-24 20:13:30|887.09|874.79|886.92|874.62|887.1|874.8|886.92|874.62|5
1650831220000|2022-04-24 20:13:40|887.19|874.89|887.54|875.24|887.55|875.25|887.19|874.89|8
1650831230000|2022-04-24 20:13:50|887.55|875.25|887.54|875.24|887.55|875.25|887.54|875.24|12
1650831240000|2022-04-24 20:14:00|887.55|875.25|887.93|875.63|888.01|875.71|887.54|875.24|12
1650831250000|2022-04-24 20:14:10|888.33|876.03|888.35|876.05|888.36|876.06|888.33|876.03|18
1650831260000|2022-04-24 20:14:20|888.36|876.06|887.71|875.41|888.36|876.06|887.71|875.41|10
1650831270000|2022-04-24 20:14:30|887.72|875.42|887.71|875.41|887.72|875.42|887.71|875.41|2
1650831280000|2022-04-24 20:14:40|887.72|875.42|887.71|875.41|887.72|875.42|887.71|875.41|2
1650831300000|2022-04-24 20:15:00|887.62|875.32|887.66|875.36|887.66|875.36|887.62|875.32|11
1650831310000|2022-04-24 20:15:10|887.67|875.37|887.66|875.36|887.67|875.37|887.66|875.36|4
1650831340000|2022-04-24 20:15:40|887.68|875.38|887.68|875.38|887.68|875.38|887.68|875.38|1
1650831360000|2022-04-24 20:16:00|887.78|875.48|887.62|875.32|887.78|875.48|887.62|875.32|2
1650831370000|2022-04-24 20:16:10|887.63|875.33|887.68|875.38|887.68|875.38|887.62|875.32|9
1650831380000|2022-04-24 20:16:20|887.63|875.33|887.61|875.31|887.63|875.33|887.61|875.31|2
1650831400000|2022-04-24 20:16:40|887.57|875.27|887.57|875.27|887.57|875.27|887.57|875.27|1
1650831410000|2022-04-24 20:16:50|887.54|875.24|887.54|875.24|887.54|875.24|887.54|875.24|1
1650831420000|2022-04-24 20:17:00|887.43|875.13|886.97|874.67|887.43|875.13|886.97|874.67|2
1650831430000|2022-04-24 20:17:10|887.14|874.84|887.42|875.12|887.42|875.12|887.14|874.84|2
1650831440000|2022-04-24 20:17:20|887.53|875.23|887.09|874.79|887.53|875.23|887.09|874.79|5
1650831450000|2022-04-24 20:17:30|886.83|874.53|886.83|874.53|886.83|874.53|886.83|874.53|1
1650831470000|2022-04-24 20:17:50|886.97|874.67|886.97|874.67|886.97|874.67|886.97|874.67|1
1650831480000|2022-04-24 20:18:00|886.96|874.66|886.83|874.53|886.97|874.67|886.83|874.53|3
1650831490000|2022-04-24 20:18:10|886.74|874.44|886.8|874.5|886.8|874.5|886.69|874.39|3
1650831500000|2022-04-24 20:18:20|886.69|874.39|886.69|874.39|886.69|874.39|886.69|874.39|1
1650831510000|2022-04-24 20:18:30|886.85|874.55|886.85|874.55|886.85|874.55|886.85|874.55|1
1650831520000|2022-04-24 20:18:40|886.7|874.4|885.92|873.62|886.84|874.54|885.84|873.54|10
1650831530000|2022-04-24 20:18:50|885.93|873.63|885.86|873.56|885.93|873.63|885.66|873.36|8
1650831540000|2022-04-24 20:19:00|885.97|873.67|885.74|873.44|886.52|874.22|885.74|873.44|13
1650831550000|2022-04-24 20:19:10|885.7|873.4|886.29|873.99|886.29|873.99|885.65|873.35|7
1650831560000|2022-04-24 20:19:20|886.54|874.24|886.41|874.11|886.55|874.25|886.4|874.1|11
1650831570000|2022-04-24 20:19:30|886.4|874.1|886.55|874.25|886.56|874.26|886.4|874.1|16
1650831580000|2022-04-24 20:19:40|886.56|874.26|886.55|874.25|886.56|874.26|886.55|874.25|2
1650831590000|2022-04-24 20:19:50|886.66|874.36|886.66|874.36|886.66|874.36|886.66|874.36|1
1650831610000|2022-04-24 20:20:10|886.65|874.35|886.65|874.35|886.65|874.35|886.65|874.35|1
1650831660000|2022-04-24 20:21:00|886.64|874.34|885.96|873.66|886.64|874.34|885.95|873.65|7
1650831670000|2022-04-24 20:21:10|885.95|873.65|885.96|873.66|885.96|873.66|885.95|873.65|10
1650831680000|2022-04-24 20:21:20|885.95|873.65|885.65|873.35|885.96|873.66|885.58|873.28|10
1650831690000|2022-04-24 20:21:30|885.58|873.28|885.65|873.35|885.65|873.35|885.58|873.28|2
1650831700000|2022-04-24 20:21:40|885.58|873.28|885.65|873.35|885.65|873.35|885.52|873.22|4
1650831710000|2022-04-24 20:21:50|885.58|873.28|885.51|873.21|885.58|873.28|885.51|873.21|5
1650831720000|2022-04-24 20:22:00|885.43|873.13|885.51|873.21|885.51|873.21|885.43|873.13|2
1650831730000|2022-04-24 20:22:10|885.43|873.13|885.43|873.13|885.43|873.13|885.43|873.13|1
1650831740000|2022-04-24 20:22:20|885.51|873.21|885.71|873.41|885.71|873.41|885.51|873.21|3
1650831770000|2022-04-24 20:22:50|885.65|873.35|885.65|873.35|885.65|873.35|885.65|873.35|1
1650831780000|2022-04-24 20:23:00|885.72|873.42|886.05|873.75|886.05|873.75|885.72|873.42|2
1650831790000|2022-04-24 20:23:10|886.36|874.06|886.36|874.06|886.36|874.06|886.36|874.06|1
1650831810000|2022-04-24 20:23:30|886.3|874|886.3|874|886.3|874|886.3|874|1
1650831820000|2022-04-24 20:23:40|886.05|873.75|885.68|873.38|886.05|873.75|885.68|873.38|3
1650831830000|2022-04-24 20:23:50|885.69|873.39|885.68|873.38|885.69|873.39|885.68|873.38|2
1650831840000|2022-04-24 20:24:00|885.69|873.39|885.68|873.38|885.69|873.39|885.68|873.38|4
1650831850000|2022-04-24 20:24:10|885.69|873.39|885.68|873.38|885.69|873.39|885.68|873.38|2
1650831860000|2022-04-24 20:24:20|885.69|873.39|885.67|873.37|885.69|873.39|885.66|873.36|4
1650831890000|2022-04-24 20:24:50|885.66|873.36|885.6|873.3|885.67|873.37|885.6|873.3|5
1650831900000|2022-04-24 20:25:00|885.61|873.31|885.61|873.31|885.61|873.31|885.61|873.31|1
1650831910000|2022-04-24 20:25:10|885.62|873.32|885.61|873.31|885.62|873.32|885.61|873.31|2
1650831940000|2022-04-24 20:25:40|885.68|873.38|885.7|873.4|885.7|873.4|885.68|873.38|2
1650831990000|2022-04-24 20:26:30|885.65|873.35|885.65|873.35|885.65|873.35|885.65|873.35|1
1650832050000|2022-04-24 20:27:30|885.77|873.47|885.79|873.49|885.79|873.49|885.77|873.47|4
1650832060000|2022-04-24 20:27:40|885.87|873.57|886.15|873.85|886.15|873.85|885.87|873.57|2
1650832080000|2022-04-24 20:28:00|886.06|873.76|885.76|873.46|886.06|873.76|885.76|873.46|2
1650832100000|2022-04-24 20:28:20|885.79|873.49|885.79|873.49|885.79|873.49|885.79|873.49|1
1650832120000|2022-04-24 20:28:40|885.71|873.41|884.78|872.48|885.71|873.41|884.77|872.47|15
1650832130000|2022-04-24 20:28:50|884.67|872.37|885.4|873.1|885.41|873.11|884.67|872.37|12
1650832140000|2022-04-24 20:29:00|885.48|873.18|886.58|874.28|886.58|874.28|885.48|873.18|8
1650832150000|2022-04-24 20:29:10|886.59|874.29|886.58|874.28|886.59|874.29|886.58|874.28|4
1650832160000|2022-04-24 20:29:20|886.59|874.29|886.58|874.28|886.59|874.29|886.58|874.28|4
1650832170000|2022-04-24 20:29:30|886.59|874.29|886.58|874.28|886.59|874.29|886.58|874.28|6
1650832190000|2022-04-24 20:29:50|886.34|874.04|885.78|873.48|886.34|874.04|885.78|873.48|11
1650832200000|2022-04-24 20:30:00|885.79|873.49|886.03|873.73|886.04|873.74|885.66|873.36|11
1650832210000|2022-04-24 20:30:10|886.04|873.74|885.6|873.3|886.05|873.75|885.6|873.3|13
1650832230000|2022-04-24 20:30:30|885.77|873.47|886.32|874.02|886.32|874.02|885.77|873.47|3
1650832240000|2022-04-24 20:30:40|886.45|874.15|886.58|874.28|886.59|874.29|886.45|874.15|6
1650832250000|2022-04-24 20:30:50|886.59|874.29|886.58|874.28|886.59|874.29|886.58|874.28|10
1650832260000|2022-04-24 20:31:00|886.59|874.29|886.59|874.29|886.59|874.29|886.58|874.28|5
1650832270000|2022-04-24 20:31:10|886.6|874.3|886.59|874.29|886.6|874.3|886.59|874.29|2
1650832280000|2022-04-24 20:31:20|886.53|874.23|886.53|874.23|886.53|874.23|886.53|874.23|1
1650832310000|2022-04-24 20:31:50|886.38|874.08|885.66|873.36|886.38|874.08|885.66|873.36|7
1650832320000|2022-04-24 20:32:00|885.67|873.37|885.67|873.37|885.67|873.37|885.67|873.37|1
1650832330000|2022-04-24 20:32:10|885.71|873.41|885.67|873.37|885.71|873.41|885.67|873.37|2
1650832350000|2022-04-24 20:32:30|885.74|873.44|886.02|873.72|886.07|873.77|885.74|873.44|3
1650832360000|2022-04-24 20:32:40|886.12|873.82|886.25|873.95|886.25|873.95|886.12|873.82|4
1650832370000|2022-04-24 20:32:50|886.22|873.92|886.53|874.23|886.54|874.24|886.22|873.92|10
1650832380000|2022-04-24 20:33:00|886.54|874.24|886.53|874.23|886.54|874.24|886.53|874.23|6
1650832390000|2022-04-24 20:33:10|886.54|874.24|886.53|874.23|886.54|874.24|886.53|874.23|8
1650832400000|2022-04-24 20:33:20|886.54|874.24|886.53|874.23|886.54|874.24|886.53|874.23|8
1650832410000|2022-04-24 20:33:30|886.48|874.18|885.86|873.56|886.48|874.18|885.86|873.56|5
1650832420000|2022-04-24 20:33:40|886.09|873.79|886.09|873.79|886.1|873.8|886.09|873.79|11
1650832430000|2022-04-24 20:33:50|886.1|873.8|886.03|873.73|886.1|873.8|886.03|873.73|4
1650832440000|2022-04-24 20:34:00|886.19|873.89|886.52|874.22|886.53|874.23|886.19|873.89|6
1650832470000|2022-04-24 20:34:30|886.53|874.23|887.26|874.96|887.26|874.96|886.53|874.23|7
1650832480000|2022-04-24 20:34:40|887.31|875.01|886.82|874.52|887.36|875.06|886.82|874.52|13
1650832490000|2022-04-24 20:34:50|886.62|874.32|886.62|874.32|886.62|874.32|886.62|874.32|1
1650832500000|2022-04-24 20:35:00|886.56|874.26|886.56|874.26|886.56|874.26|886.56|874.26|1
1650832510000|2022-04-24 20:35:10|886.57|874.27|886.57|874.27|886.57|874.27|886.57|874.27|1
1650832530000|2022-04-24 20:35:30|886.6|874.3|886.6|874.3|886.6|874.3|886.6|874.3|1
1650832560000|2022-04-24 20:36:00|886.67|874.37|886.67|874.37|886.67|874.37|886.67|874.37|1
1650832570000|2022-04-24 20:36:10|886.6|874.3|886.6|874.3|886.6|874.3|886.6|874.3|1
1650832590000|2022-04-24 20:36:30|886.59|874.29|886.07|873.77|886.59|874.29|886.07|873.77|5
1650832600000|2022-04-24 20:36:40|886.06|873.76|885.75|873.45|886.07|873.77|885.75|873.45|7
1650832610000|2022-04-24 20:36:50|885.74|873.44|885.74|873.44|885.74|873.44|885.73|873.43|9
1650832620000|2022-04-24 20:37:00|885.73|873.43|885.81|873.51|885.81|873.51|885.73|873.43|5
1650832640000|2022-04-24 20:37:20|885.82|873.52|885.82|873.52|885.82|873.52|885.82|873.52|1
1650832660000|2022-04-24 20:37:40|885.89|873.59|885.89|873.59|885.89|873.59|885.89|873.59|1
1650832670000|2022-04-24 20:37:50|885.81|873.51|885.81|873.51|885.81|873.51|885.81|873.51|1
1650832690000|2022-04-24 20:38:10|885.77|873.47|885.77|873.47|885.77|873.47|885.77|873.47|1
1650832720000|2022-04-24 20:38:40|885.7|873.4|885.54|873.24|885.7|873.4|885.54|873.24|3
1650832730000|2022-04-24 20:38:50|885.41|873.11|885.04|872.74|885.41|873.11|885.04|872.74|2
1650832740000|2022-04-24 20:39:00|884.76|872.46|884.66|872.36|884.76|872.46|884.66|872.36|3
1650832750000|2022-04-24 20:39:10|884.57|872.27|884.05|871.75|884.57|872.27|884.05|871.75|5
1650832770000|2022-04-24 20:39:30|883.85|871.55|883.85|871.55|883.85|871.55|883.85|871.55|1
1650832780000|2022-04-24 20:39:40|883.84|871.54|883.84|871.54|883.84|871.54|883.84|871.54|1
1650832790000|2022-04-24 20:39:50|883.85|871.55|883.85|871.55|883.85|871.55|883.85|871.55|1
1650832820000|2022-04-24 20:40:20|883.9|871.6|883.9|871.6|883.9|871.6|883.9|871.6|1
1650832830000|2022-04-24 20:40:30|883.85|871.55|884.02|871.72|884.02|871.72|883.85|871.55|2
1650832840000|2022-04-24 20:40:40|884.24|871.94|884.55|872.25|884.55|872.25|884.24|871.94|4
1650832850000|2022-04-24 20:40:50|884.65|872.35|884.65|872.35|884.65|872.35|884.65|872.35|1
1650832880000|2022-04-24 20:41:20|884.58|872.28|884.58|872.28|884.58|872.28|884.58|872.28|1
1650832890000|2022-04-24 20:41:30|884.59|872.29|884.59|872.29|884.59|872.29|884.59|872.29|1
1650832900000|2022-04-24 20:41:40|884.42|872.12|884.4|872.1|884.42|872.12|884.25|871.95|8
1650832910000|2022-04-24 20:41:50|884.39|872.09|884.47|872.17|884.47|872.17|884.39|872.09|5
1650832920000|2022-04-24 20:42:00|884.58|872.28|884.58|872.28|884.58|872.28|884.58|872.28|1
1650832930000|2022-04-24 20:42:10|884.53|872.23|884.53|872.23|884.53|872.23|884.53|872.23|1
1650832940000|2022-04-24 20:42:20|884.43|872.13|883.84|871.54|884.44|872.14|883.84|871.54|12
1650832950000|2022-04-24 20:42:30|883.85|871.55|884.03|871.73|884.03|871.73|883.84|871.54|6
1650832960000|2022-04-24 20:42:40|884.42|872.12|884.64|872.34|884.64|872.34|884.42|872.12|3
1650832970000|2022-04-24 20:42:50|884.55|872.25|884.55|872.25|884.55|872.25|884.54|872.24|15
1650832980000|2022-04-24 20:43:00|884.45|872.15|884.04|871.74|884.45|872.15|884.04|871.74|3
1650832990000|2022-04-24 20:43:10|883.84|871.54|883.84|871.54|883.84|871.54|883.84|871.54|1
1650833000000|2022-04-24 20:43:20|884.02|871.72|884.27|871.97|884.35|872.05|884.02|871.72|4
1650833010000|2022-04-24 20:43:30|884.04|871.74|883.85|871.55|884.04|871.74|883.85|871.55|2
1650833020000|2022-04-24 20:43:40|884.02|871.72|884.02|871.72|884.02|871.72|884.02|871.72|1
1650833030000|2022-04-24 20:43:50|884.15|871.85|884.15|871.85|884.15|871.85|884.15|871.85|1
1650833050000|2022-04-24 20:44:10|884.25|871.95|884.65|872.35|884.65|872.35|884.25|871.95|6
1650833070000|2022-04-24 20:44:30|884.66|872.36|884.66|872.36|884.66|872.36|884.66|872.36|1
1650833090000|2022-04-24 20:44:50|884.67|872.37|884.74|872.44|884.74|872.44|884.67|872.37|3
1650833100000|2022-04-24 20:45:00|884.82|872.52|884.82|872.52|884.82|872.52|884.82|872.52|1
1650833110000|2022-04-24 20:45:10|884.67|872.37|884.15|871.85|884.67|872.37|884.15|871.85|3
1650833120000|2022-04-24 20:45:20|883.87|871.57|883.86|871.56|883.87|871.57|883.85|871.55|6
1650833130000|2022-04-24 20:45:30|883.85|871.55|884.64|872.34|884.64|872.34|883.85|871.55|6
1650833160000|2022-04-24 20:46:00|884.58|872.28|884.05|871.75|884.58|872.28|884.05|871.75|4
1650833170000|2022-04-24 20:46:10|884.24|871.94|884.03|871.73|884.29|871.99|884.03|871.73|5
1650833180000|2022-04-24 20:46:20|883.9|871.6|883.9|871.6|883.9|871.6|883.9|871.6|1
1650833190000|2022-04-24 20:46:30|883.91|871.61|883.91|871.61|883.91|871.61|883.9|871.6|3
1650833200000|2022-04-24 20:46:40|884.03|871.73|884.03|871.73|884.03|871.73|884.03|871.73|1
1650833210000|2022-04-24 20:46:50|884.02|871.72|884.54|872.24|884.54|872.24|884.02|871.72|4
1650833220000|2022-04-24 20:47:00|884.65|872.35|884.59|872.29|884.65|872.35|884.59|872.29|2
1650833270000|2022-04-24 20:47:50|884.58|872.28|884.59|872.29|884.59|872.29|884.58|872.28|10
1650833280000|2022-04-24 20:48:00|884.58|872.28|884.04|871.74|884.59|872.29|884.04|871.74|7
1650833300000|2022-04-24 20:48:20|883.84|871.54|883.84|871.54|883.84|871.54|883.84|871.54|1
1650833310000|2022-04-24 20:48:30|883.75|871.45|883.75|871.45|883.75|871.45|883.75|871.45|1
1650833340000|2022-04-24 20:49:00|883.8|871.5|883.73|871.43|883.8|871.5|883.73|871.43|2
1650833350000|2022-04-24 20:49:10|883.74|871.44|883.98|871.68|883.98|871.68|883.74|871.44|2
1650833360000|2022-04-24 20:49:20|884.12|871.82|884.56|872.26|884.57|872.27|884.12|871.82|7
1650833370000|2022-04-24 20:49:30|884.57|872.27|884.56|872.26|884.57|872.27|884.56|872.26|6
1650833380000|2022-04-24 20:49:40|884.57|872.27|884.66|872.36|884.66|872.36|884.56|872.26|3
1650833400000|2022-04-24 20:50:00|884.85|872.55|885.21|872.91|885.21|872.91|884.85|872.55|3
1650833410000|2022-04-24 20:50:10|885.46|873.16|885.46|873.16|885.46|873.16|885.46|873.16|1
1650833420000|2022-04-24 20:50:20|885.34|873.04|884.82|872.52|885.34|873.04|884.82|872.52|5
1650833430000|2022-04-24 20:50:30|884.81|872.51|884.64|872.34|884.82|872.52|884.59|872.29|11
1650833440000|2022-04-24 20:50:40|884.5|872.2|884.42|872.12|884.64|872.34|884.36|872.06|8
1650833460000|2022-04-24 20:51:00|884.44|872.14|884.44|872.14|884.51|872.21|884.44|872.14|3
1650833470000|2022-04-24 20:51:10|884.51|872.21|884.51|872.21|884.51|872.21|884.51|872.21|1
1650833510000|2022-04-24 20:51:50|884.59|872.29|884.59|872.29|884.59|872.29|884.59|872.29|1
1650833520000|2022-04-24 20:52:00|884.44|872.14|884.08|871.78|884.44|872.14|884.08|871.78|4
1650833540000|2022-04-24 20:52:20|883.84|871.54|883.82|871.52|883.84|871.54|883.82|871.52|2
1650833550000|2022-04-24 20:52:30|883.87|871.57|883.87|871.57|883.87|871.57|883.87|871.57|1
1650833560000|2022-04-24 20:52:40|883.86|871.56|883.89|871.59|883.89|871.59|883.86|871.56|8
1650833570000|2022-04-24 20:52:50|884.07|871.77|884.59|872.29|884.59|872.29|884.07|871.77|5
1650833600000|2022-04-24 20:53:20|884.51|872.21|884.02|871.72|884.51|872.21|884.02|871.72|5
1650833610000|2022-04-24 20:53:30|884.01|871.71|884.02|871.72|884.02|871.72|884.01|871.71|2
1650833630000|2022-04-24 20:53:50|883.81|871.51|883.81|871.51|883.81|871.51|883.81|871.51|1
1650833660000|2022-04-24 20:54:20|883.82|871.52|883.82|871.52|883.82|871.52|883.82|871.52|1
1650833670000|2022-04-24 20:54:30|883.77|871.47|883.76|871.46|883.77|871.47|883.76|871.46|2
1650833680000|2022-04-24 20:54:40|883.77|871.47|883.64|871.34|883.77|871.47|883.64|871.34|5
1650833690000|2022-04-24 20:54:50|883.49|871.19|882.85|870.55|883.52|871.22|882.85|870.55|4
1650833700000|2022-04-24 20:55:00|882.7|870.4|883.11|870.81|883.56|871.26|882.7|870.4|11
1650833710000|2022-04-24 20:55:10|883.05|870.75|882.74|870.44|883.05|870.75|882.74|870.44|7
1650833720000|2022-04-24 20:55:20|882.75|870.45|882.74|870.44|882.75|870.45|882.74|870.44|10
1650833730000|2022-04-24 20:55:30|882.75|870.45|882.74|870.44|882.75|870.45|882.74|870.44|6
1650833750000|2022-04-24 20:55:50|882.98|870.68|883.13|870.83|883.18|870.88|882.98|870.68|4
1650833760000|2022-04-24 20:56:00|883.25|870.95|883.49|871.19|883.49|871.19|883.25|870.95|13
1650833770000|2022-04-24 20:56:10|883.48|871.18|883.49|871.19|883.49|871.19|883.48|871.18|2
1650833780000|2022-04-24 20:56:20|883.48|871.18|882.82|870.52|883.48|871.18|882.82|870.52|2
1650833800000|2022-04-24 20:56:40|882.83|870.53|882.82|870.52|882.83|870.53|882.82|870.52|2
1650833810000|2022-04-24 20:56:50|883.05|870.75|883.5|871.2|883.5|871.2|883.05|870.75|4
1650833820000|2022-04-24 20:57:00|883.51|871.21|883.48|871.18|883.51|871.21|883.48|871.18|7
1650833830000|2022-04-24 20:57:10|883.49|871.19|882.76|870.46|883.52|871.22|882.76|870.46|15
1650833850000|2022-04-24 20:57:30|882.67|870.37|882.67|870.37|882.67|870.37|882.67|870.37|1
1650833860000|2022-04-24 20:57:40|882.68|870.38|882.68|870.38|882.68|870.38|882.68|870.38|1
1650833870000|2022-04-24 20:57:50|882.67|870.37|882.67|870.37|882.67|870.37|882.67|870.37|1
1650833880000|2022-04-24 20:58:00|882.66|870.36|882.66|870.36|882.66|870.36|882.66|870.36|1
1650833960000|2022-04-24 20:59:20|882.63|870.33|882.63|870.33|882.63|870.33|882.63|870.33|1
1650833970000|2022-04-24 20:59:30|882.45|870.15|882.28|869.98|882.45|870.15|882.27|869.97|6
1650833980000|2022-04-24 20:59:40|882.27|869.97|882.48|870.18|882.56|870.26|882.02|869.72|11
1650834000000|2022-04-24 21:00:00|882.65|870.35|882.48|870.18|882.65|870.35|882.48|870.18|3
1650834010000|2022-04-24 21:00:10|882.64|870.34|882.64|870.34|882.64|870.34|882.64|870.34|1
1650834020000|2022-04-24 21:00:20|882.65|870.35|882.65|870.35|882.65|870.35|882.65|870.35|1
1650834060000|2022-04-24 21:01:00|882.63|870.33|882.65|870.35|882.65|870.35|882.63|870.33|2
1650834130000|2022-04-24 21:02:10|882.69|870.39|882.71|870.41|882.71|870.41|882.65|870.35|5
1650834150000|2022-04-24 21:02:30|882.65|870.35|882.65|870.35|882.65|870.35|882.65|870.35|1
1650834180000|2022-04-24 21:03:00|882.7|870.4|883.01|870.71|883.01|870.71|882.7|870.4|4
1650834190000|2022-04-24 21:03:10|883.02|870.72|883.2|870.9|883.2|870.9|883.01|870.71|18
1650834210000|2022-04-24 21:03:30|883.06|870.76|883.21|870.91|883.21|870.91|883.06|870.76|2
1650834220000|2022-04-24 21:03:40|882.96|870.66|882.96|870.66|882.96|870.66|882.96|870.66|1
1650834240000|2022-04-24 21:04:00|882.85|870.55|882.85|870.55|882.85|870.55|882.85|870.55|1
1650834250000|2022-04-24 21:04:10|882.96|870.66|882.96|870.66|882.96|870.66|882.96|870.66|1
1650834260000|2022-04-24 21:04:20|883.1|870.8|883.1|870.8|883.1|870.8|883.1|870.8|1
1650834270000|2022-04-24 21:04:30|883.05|870.75|882.36|871.56|883.05|871.56|882.26|870.71|4
1650834280000|2022-04-24 21:04:40|882.25|871.45|882.21|871.41|882.25|871.45|882.21|871.41|2
1650834290000|2022-04-24 21:04:50|882.25|871.45|882.29|871.49|882.29|871.49|882.25|871.45|2
1650834300000|2022-04-24 21:05:00|882.31|871.51|882.42|871.62|882.42|871.62|882.31|871.51|8
1650834350000|2022-04-24 21:05:50|882.37|871.57|882.37|871.57|882.37|871.57|882.37|871.57|1
1650834360000|2022-04-24 21:06:00|882.1|871.3|882.09|871.29|882.1|871.3|882.09|871.29|2
1650834400000|2022-04-24 21:06:40|881.85|871.05|881.85|871.05|881.85|871.05|881.85|871.05|1
1650834410000|2022-04-24 21:06:50|880.9|870.1|881.08|870.28|881.08|870.28|880.9|870.1|2
1650834420000|2022-04-24 21:07:00|881.1|870.3|881.06|870.26|881.1|870.3|881.06|870.26|2
1650834430000|2022-04-24 21:07:10|881.08|870.28|881.27|870.47|881.27|870.47|881.08|870.28|3
1650834440000|2022-04-24 21:07:20|881.3|870.5|881.28|870.48|881.35|870.55|881.28|870.48|4
1650834450000|2022-04-24 21:07:30|881.27|870.47|881.28|870.48|881.28|870.48|881.27|870.47|2
1650834470000|2022-04-24 21:07:50|881.1|870.3|881.06|870.26|881.1|870.3|881.06|870.26|2
1650834480000|2022-04-24 21:08:00|881.11|870.31|881.11|870.31|881.11|870.31|881.11|870.31|1
1650834530000|2022-04-24 21:08:50|881.06|870.26|881.06|870.26|881.06|870.26|881.06|870.26|1
1650834540000|2022-04-24 21:09:00|881.05|870.25|881.32|870.52|881.32|870.52|881.05|870.25|4
1650834560000|2022-04-24 21:09:20|881.41|870.61|881.5|870.7|881.5|870.7|881.41|870.61|3
1650834570000|2022-04-24 21:09:30|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1650834640000|2022-04-24 21:10:40|882.05|871.25|882.05|871.25|882.05|871.25|882.05|871.25|1
1650834650000|2022-04-24 21:10:50|881.9|871.1|881.65|870.85|881.9|871.1|881.65|870.85|2
1650834660000|2022-04-24 21:11:00|881.58|870.78|881.58|870.78|881.58|870.78|881.58|870.78|1
1650834720000|2022-04-24 21:12:00|881.05|870.25|881.33|870.53|881.33|870.53|881.05|870.25|2
1650834750000|2022-04-24 21:12:30|881.05|870.25|881.05|870.25|881.05|870.25|881.05|870.25|1
1650834770000|2022-04-24 21:12:50|880.9|870.1|880.98|870.18|880.98|870.18|880.9|870.1|2
1650834840000|2022-04-24 21:14:00|880.9|870.1|880.9|870.1|880.9|870.1|880.7|869.9|3
1650834860000|2022-04-24 21:14:20|880.8|870|880.8|870|880.8|870|880.8|870|1
1650834870000|2022-04-24 21:14:30|880.4|869.6|880.4|869.6|880.4|869.6|880.4|869.6|1
1650834880000|2022-04-24 21:14:40|880.85|870.05|880.9|870.1|880.9|870.1|880.85|870.05|2
1650834900000|2022-04-24 21:15:00|881.08|870.28|881.08|870.28|881.08|870.28|881.08|870.28|1
1650834910000|2022-04-24 21:15:10|881.03|870.23|881.03|870.23|881.03|870.23|881.03|870.23|1
1650834920000|2022-04-24 21:15:20|880.98|870.18|880.98|870.18|880.98|870.18|880.98|870.18|1
1650834940000|2022-04-24 21:15:40|880.95|870.15|880.95|870.15|880.95|870.15|880.95|870.15|1
1650835000000|2022-04-24 21:16:40|880.98|870.18|880.98|870.18|880.98|870.18|880.98|870.18|1
1650835070000|2022-04-24 21:17:50|881.1|870.3|881.1|870.3|881.1|870.3|881.1|870.3|1
1650835080000|2022-04-24 21:18:00|881.05|870.25|881.05|870.25|881.05|870.25|881.05|870.25|1
1650835100000|2022-04-24 21:18:20|881.1|870.3|881.1|870.3|881.1|870.3|881.1|870.3|1
1650835190000|2022-04-24 21:19:50|881.15|870.35|881.15|870.35|881.15|870.35|881.15|870.35|1
1650835200000|2022-04-24 21:20:00|881.2|870.4|881.2|870.4|881.2|870.4|881.2|870.4|1
1650835260000|2022-04-24 21:21:00|881.15|870.35|881.15|870.35|881.15|870.35|881.15|870.35|1
1650835300000|2022-04-24 21:21:40|881.3|870.5|881.3|870.5|881.3|870.5|881.3|870.5|1
1650835320000|2022-04-24 21:22:00|881.35|870.55|881.35|870.55|881.35|870.55|881.35|870.55|1
1650835380000|2022-04-24 21:23:00|881.45|870.65|881.45|870.65|881.45|870.65|881.45|870.65|1
1650835400000|2022-04-24 21:23:20|881.7|870.9|881.7|870.9|881.7|870.9|881.7|870.9|1
1650835440000|2022-04-24 21:24:00|881.6|870.8|881.6|870.8|881.6|870.8|881.6|870.8|1
1650835460000|2022-04-24 21:24:20|881.86|871.06|882.07|871.27|882.07|871.27|881.78|870.98|5
1650835470000|2022-04-24 21:24:30|882.15|871.35|882.15|871.35|882.15|871.35|882.15|871.35|1
1650835520000|2022-04-24 21:25:20|882.51|871.71|882.51|871.71|882.51|871.71|882.51|871.71|1
1650835530000|2022-04-24 21:25:30|882.57|871.77|882.51|871.71|882.57|871.77|882.51|871.71|2
1650835560000|2022-04-24 21:26:00|882.54|871.74|882.51|871.71|882.55|871.75|882.51|871.71|3
1650835580000|2022-04-24 21:26:20|882.9|872.1|882.61|871.81|882.9|872.1|882.61|871.81|2
1650835590000|2022-04-24 21:26:30|882.88|872.08|882.88|872.08|882.88|872.08|882.88|872.08|1
1650835600000|2022-04-24 21:26:40|882.89|872.09|882.94|872.14|882.94|872.14|882.89|872.09|2
1650835620000|2022-04-24 21:27:00|882.99|872.19|882.99|872.19|882.99|872.19|882.99|872.19|1
1650835630000|2022-04-24 21:27:10|883.04|872.24|883.04|872.24|883.04|872.24|883.04|872.24|1
1650835640000|2022-04-24 21:27:20|883.09|872.29|883.5|872.7|883.5|872.7|883.09|872.29|2
1650835650000|2022-04-24 21:27:30|883.59|872.79|883.59|872.79|883.59|872.79|883.59|872.79|1
1650835680000|2022-04-24 21:28:00|883.29|872.49|883.59|872.79|883.59|872.79|883.29|872.49|3
1650835690000|2022-04-24 21:28:10|883.65|872.85|883.59|872.79|883.65|872.85|883.59|872.79|4
1650835700000|2022-04-24 21:28:20|883.39|872.59|883.84|873.04|883.84|873.04|883.39|872.59|4
1650835710000|2022-04-24 21:28:30|883.8|873|884|873.2|884|873.2|883.8|873|5
1650835730000|2022-04-24 21:28:50|883.6|872.8|883.6|872.8|883.6|872.8|883.6|872.8|1
1650835760000|2022-04-24 21:29:20|883.55|872.75|883.55|872.75|883.55|872.75|883.55|872.75|1
1650835780000|2022-04-24 21:29:40|883.45|872.65|883.45|872.65|883.45|872.65|883.45|872.65|1
1650835800000|2022-04-24 21:30:00|883.55|872.75|883.55|872.75|883.55|872.75|883.55|872.75|1
1650835810000|2022-04-24 21:30:10|883.7|872.9|883.85|873.05|883.85|873.05|883.7|872.9|2
1650835860000|2022-04-24 21:31:00|883.78|872.98|883.65|872.85|883.9|873.1|883.65|872.85|4
1650835870000|2022-04-24 21:31:10|883.9|873.1|883.9|873.1|883.9|873.1|883.65|872.85|3
1650835920000|2022-04-24 21:32:00|883.7|872.9|883.9|873.1|883.9|873.1|883.7|872.9|3
1650835950000|2022-04-24 21:32:30|884.25|873.45|884.25|873.45|884.25|873.45|884.25|873.45|1
1650835970000|2022-04-24 21:32:50|884.45|873.65|884.45|873.65|884.45|873.65|884.45|873.65|1
1650835980000|2022-04-24 21:33:00|884.3|873.5|884.3|873.5|884.3|873.5|884.3|873.5|1
1650836040000|2022-04-24 21:34:00|884.2|873.4|884.2|873.4|884.2|873.4|884.2|873.4|1
1650836070000|2022-04-24 21:34:30|884.45|873.65|884.45|873.65|884.45|873.65|884.45|873.65|1
1650836100000|2022-04-24 21:35:00|884.35|873.55|884.35|873.55|884.35|873.55|884.35|873.55|1
1650836130000|2022-04-24 21:35:30|884.25|873.45|884.25|873.45|884.25|873.45|884.25|873.45|1
1650836190000|2022-04-24 21:36:30|884.3|873.5|884.3|873.5|884.3|873.5|884.3|873.5|1
1650836220000|2022-04-24 21:37:00|884.25|873.45|884.25|873.45|884.25|873.45|884.25|873.45|1
1650836290000|2022-04-24 21:38:10|883.95|873.15|883.95|873.15|883.95|873.15|883.95|873.15|1
1650836340000|2022-04-24 21:39:00|884.4|873.6|884.4|873.6|884.4|873.6|884.4|873.6|1
1650836380000|2022-04-24 21:39:40|884.2|873.4|884.4|873.6|884.4|873.6|884.2|873.4|3
1650836390000|2022-04-24 21:39:50|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1650836400000|2022-04-24 21:40:00|884.78|873.98|884.9|874.1|884.9|874.1|884.78|873.98|2
1650836410000|2022-04-24 21:40:10|884.64|873.84|884.64|873.84|884.64|873.84|884.64|873.84|1
1650836430000|2022-04-24 21:40:30|884.73|873.93|884.64|873.84|884.73|873.93|884.55|873.75|3
1650836440000|2022-04-24 21:40:40|884.55|873.75|884.64|873.84|884.64|873.84|884.55|873.75|2
1650836460000|2022-04-24 21:41:00|884.7|873.9|884.85|874.05|884.85|874.05|884.7|873.9|2
1650836480000|2022-04-24 21:41:20|884.73|873.93|884.85|874.05|884.85|874.05|884.6|873.8|3
1650836520000|2022-04-24 21:42:00|884.5|873.7|884.8|874|884.8|874|884.5|873.7|2
1650836540000|2022-04-24 21:42:20|884.7|873.9|884.85|874.05|884.85|874.05|884.55|873.75|3
1650836570000|2022-04-24 21:42:50|884.72|873.92|884.8|874|884.8|874|884.4|873.6|3
1650836580000|2022-04-24 21:43:00|884.7|873.9|884.85|874.05|884.85|874.05|884.7|873.9|2
1650836620000|2022-04-24 21:43:40|884.55|873.75|884.85|874.05|884.85|874.05|884.55|873.75|3
1650836640000|2022-04-24 21:44:00|884.7|873.9|884.85|874.05|884.85|874.05|884.7|873.9|2
1650836650000|2022-04-24 21:44:10|884.63|873.83|884.64|873.84|884.64|873.84|884.63|873.83|2
1650836660000|2022-04-24 21:44:20|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1650836770000|2022-04-24 21:46:10|885.22|874.42|885.22|874.42|885.22|874.42|885.22|874.42|1
1650836780000|2022-04-24 21:46:20|885.2|874.4|885.2|874.4|885.2|874.4|885.2|874.4|1
1650836810000|2022-04-24 21:46:50|885.57|874.77|885.59|874.79|885.59|874.79|885.27|874.47|4
1650836820000|2022-04-24 21:47:00|885.53|874.73|885.27|874.47|885.62|874.82|885.27|874.47|6
1650836830000|2022-04-24 21:47:10|885.59|874.79|885.59|874.79|885.59|874.79|885.59|874.79|1
1650836840000|2022-04-24 21:47:20|885.46|874.66|885.59|874.79|885.59|874.79|885.46|874.66|4
1650836850000|2022-04-24 21:47:30|885.37|874.57|885.59|874.79|885.59|874.79|885.37|874.57|3
1650836860000|2022-04-24 21:47:40|885.46|874.66|885.59|874.79|885.59|874.79|885.37|874.57|3
1650836880000|2022-04-24 21:48:00|885.46|874.66|885.27|874.47|885.59|874.79|885.27|874.47|4
1650836890000|2022-04-24 21:48:10|885.77|874.97|885.77|874.97|885.77|874.97|885.77|874.97|1
1650836900000|2022-04-24 21:48:20|885.6|874.8|885.77|874.97|885.77|874.97|885.6|874.8|2
1650836910000|2022-04-24 21:48:30|885.56|874.76|885.77|874.97|885.77|874.97|885.47|874.67|4
1650836940000|2022-04-24 21:49:00|885.56|874.76|885.79|874.99|885.79|874.99|885.56|874.76|4
1650836960000|2022-04-24 21:49:20|885.56|874.76|885.86|875.06|885.86|875.06|885.54|874.74|6
1650836980000|2022-04-24 21:49:40|885.79|874.99|885.86|875.06|885.86|875.06|885.79|874.99|2
1650837000000|2022-04-24 21:50:00|885.4|874.6|885.4|874.6|885.4|874.6|885.4|874.6|1
1650837010000|2022-04-24 21:50:10|885.59|874.79|885.74|874.94|885.74|874.94|885.59|874.79|2
1650837060000|2022-04-24 21:51:00|885.55|874.75|885.94|875.14|885.94|875.14|885.45|874.65|5
1650837080000|2022-04-24 21:51:20|886.05|875.25|886.05|875.25|886.05|875.25|886.05|875.25|1
1650837120000|2022-04-24 21:52:00|885.97|875.17|885.97|875.17|885.97|875.17|885.97|875.17|1
1650837180000|2022-04-24 21:53:00|886|875.2|886|875.2|886|875.2|886|875.2|1
1650837190000|2022-04-24 21:53:10|885.95|875.15|885.95|875.15|885.95|875.15|885.95|875.15|1
1650837240000|2022-04-24 21:54:00|886.1|875.3|886.15|875.35|886.15|875.35|886.1|875.3|2
1650837260000|2022-04-24 21:54:20|886.55|875.75|886.8|876|886.8|876|886.55|875.75|6
1650837270000|2022-04-24 21:54:30|886.78|875.98|886.65|875.85|886.8|876|886.25|875.45|17
1650837280000|2022-04-24 21:54:40|886.63|875.83|886.65|875.85|886.65|875.85|886.63|875.83|8
1650837290000|2022-04-24 21:54:50|886.63|875.83|886.65|875.85|886.65|875.85|886.63|875.83|8
1650837300000|2022-04-24 21:55:00|886.63|875.83|886.65|875.85|886.75|875.95|886.25|875.45|12
1650837310000|2022-04-24 21:55:10|886.63|875.83|886.65|875.85|886.65|875.85|886.63|875.83|4
1650837320000|2022-04-24 21:55:20|886.25|875.45|886.65|875.85|886.75|875.95|886.25|875.45|5
1650837330000|2022-04-24 21:55:30|886.63|875.83|886.65|875.85|886.65|875.85|886.63|875.83|10
1650837340000|2022-04-24 21:55:40|886.63|875.83|886.65|875.85|886.65|875.85|886.63|875.83|6
1650837350000|2022-04-24 21:55:50|886.63|875.83|886.65|875.85|886.65|875.85|886.63|875.83|14
1650837360000|2022-04-24 21:56:00|886.63|875.83|886.8|876|886.8|876|886.63|875.83|6
1650837410000|2022-04-24 21:56:50|886.9|876.1|886.8|876|886.9|876.1|886.45|875.65|3
1650837460000|2022-04-24 21:57:40|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1650837480000|2022-04-24 21:58:00|886.35|875.55|886.35|875.55|886.35|875.55|886.35|875.55|1
1650837490000|2022-04-24 21:58:10|886.75|875.95|886.95|876.15|886.95|876.15|886.75|875.95|4
1650837560000|2022-04-24 21:59:20|886.9|876.1|886.45|875.65|886.9|876.1|886.45|875.65|2
1650837600000|2022-04-24 22:00:00|886.25|875.45|886.9|876.1|886.9|876.1|886.25|875.45|3
1650837610000|2022-04-24 22:00:10|886.75|875.95|886.9|876.1|886.9|876.1|886.55|875.75|3
1650837660000|2022-04-24 22:01:00|887|876.2|887.39|876.59|887.39|876.59|887|876.2|2
1650837670000|2022-04-24 22:01:10|887.44|876.64|887.44|876.64|887.44|876.64|887.44|876.64|1
1650837700000|2022-04-24 22:01:40|887.41|876.61|887.33|876.53|887.41|876.61|887.33|876.53|2
1650837720000|2022-04-24 22:02:00|887.2|876.4|887.2|876.4|887.2|876.4|887.2|876.4|1
1650837770000|2022-04-24 22:02:50|886.9|876.1|885.9|875.1|886.9|876.1|885.9|875.1|4
1650837780000|2022-04-24 22:03:00|885.72|874.92|885.62|874.82|885.72|874.92|885.62|874.82|2
1650837790000|2022-04-24 22:03:10|885.8|875|885.8|875|885.8|875|885.8|875|1
1650837810000|2022-04-24 22:03:30|885.4|874.6|885.4|874.6|885.4|874.6|885.4|874.6|1
1650837820000|2022-04-24 22:03:40|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1650837830000|2022-04-24 22:03:50|884.79|873.99|884.7|873.9|884.79|873.99|884.7|873.9|2
1650837840000|2022-04-24 22:04:00|884.05|873.25|884.05|873.25|884.05|873.25|884.05|873.25|1
1650837850000|2022-04-24 22:04:10|884.2|873.4|884.2|873.4|884.2|873.4|884.2|873.4|1
1650837860000|2022-04-24 22:04:20|883.9|873.1|883.9|873.1|883.9|873.1|883.9|873.1|1
1650837910000|2022-04-24 22:05:10|884.1|873.3|884.1|873.3|884.15|873.35|884.1|873.3|3
1650837920000|2022-04-24 22:05:20|884.3|873.5|884.3|873.5|884.3|873.5|884.3|873.5|1
1650837940000|2022-04-24 22:05:40|884.27|873.47|884.27|873.47|884.27|873.47|884.27|873.47|1
1650837950000|2022-04-24 22:05:50|884.2|873.4|883.9|873.1|884.2|873.4|883.9|873.1|2
1650837960000|2022-04-24 22:06:00|883.98|873.18|884.17|873.37|884.18|873.38|883.98|873.18|3
1650837970000|2022-04-24 22:06:10|884.05|873.25|884.03|873.23|884.05|873.25|884.03|873.23|2
1650838020000|2022-04-24 22:07:00|884.2|873.4|884.2|873.4|884.2|873.4|884.2|873.4|1
1650838060000|2022-04-24 22:07:40|884.21|873.41|884.21|873.41|884.21|873.41|884.21|873.41|1
1650838070000|2022-04-24 22:07:50|884.27|873.47|884.9|874.1|884.9|874.1|884.27|873.47|5
1650838080000|2022-04-24 22:08:00|885.29|874.49|885.4|874.6|885.4|874.6|885.29|874.49|2
1650838090000|2022-04-24 22:08:10|885.15|874.35|885.4|874.6|885.4|874.6|885.15|874.35|2
1650838100000|2022-04-24 22:08:20|885.1|874.3|885.1|874.3|885.1|874.3|885.1|874.3|1
1650838110000|2022-04-24 22:08:30|885.4|874.6|885.52|874.72|885.52|874.72|885.4|874.6|2
1650838130000|2022-04-24 22:08:50|885.9|875.1|885.9|875.1|885.9|875.1|885.9|875.1|1
1650838140000|2022-04-24 22:09:00|886.05|875.25|886.05|875.25|886.05|875.25|886.05|875.25|1
1650838150000|2022-04-24 22:09:10|886.4|875.6|887.7|876.9|887.7|876.9|886.4|875.6|7
1650838170000|2022-04-24 22:09:30|888.23|877.43|888.25|877.45|888.25|877.45|888.23|877.43|2
1650838190000|2022-04-24 22:09:50|888.2|877.4|888.2|877.4|888.2|877.4|888.2|877.4|1
1650838200000|2022-04-24 22:10:00|888.1|877.3|888.1|877.3|888.1|877.3|888.1|877.3|1
1650838210000|2022-04-24 22:10:10|888|877.2|888|877.2|888|877.2|888|877.2|1
1650838230000|2022-04-24 22:10:30|888.2|877.4|888.2|877.4|888.2|877.4|888.2|877.4|1
1650838240000|2022-04-24 22:10:40|888.45|877.65|888.45|877.65|888.45|877.65|888.45|877.65|1
1650838250000|2022-04-24 22:10:50|888.57|877.77|888.57|877.77|888.57|877.77|888.57|877.77|1
1650838260000|2022-04-24 22:11:00|888.52|877.72|888.57|877.77|888.57|877.77|888.52|877.72|2
1650838270000|2022-04-24 22:11:10|888.56|877.76|888.67|877.87|888.67|877.87|888.56|877.76|2
1650838320000|2022-04-24 22:12:00|888.51|877.71|888.57|877.77|888.57|877.77|888.51|877.71|2
1650838340000|2022-04-24 22:12:20|888.67|877.87|888.95|878.15|888.95|878.15|888.67|877.87|3
1650838350000|2022-04-24 22:12:30|888.9|878.1|888.95|878.15|888.95|878.15|888.8|878|3
1650838370000|2022-04-24 22:12:50|888.9|878.1|888.9|878.1|888.9|878.1|888.9|878.1|1
1650838380000|2022-04-24 22:13:00|888.75|877.95|888.25|877.45|888.75|877.95|888.25|877.45|2
1650838400000|2022-04-24 22:13:20|888.65|877.85|888.65|877.85|888.65|877.85|888.65|877.85|1
1650838410000|2022-04-24 22:13:30|888.63|877.83|888.9|878.1|888.9|878.1|888.63|877.83|6
1650838420000|2022-04-24 22:13:40|888.67|877.87|888.75|877.95|888.75|877.95|888.67|877.87|2
1650838440000|2022-04-24 22:14:00|889|878.2|889|878.2|889|878.2|889|878.2|1
1650838450000|2022-04-24 22:14:10|888.9|878.1|888.95|878.15|888.95|878.15|888.82|878.02|3
1650838460000|2022-04-24 22:14:20|889.1|878.3|889.1|878.3|889.1|878.3|889.1|878.3|1
1650838480000|2022-04-24 22:14:40|889.13|878.33|889.13|878.33|889.13|878.33|889.13|878.33|1
1650838490000|2022-04-24 22:14:50|888.94|878.14|889.13|878.33|889.13|878.33|888.94|878.14|2
1650838500000|2022-04-24 22:15:00|888.4|877.6|888.8|878|888.8|878|888.4|877.6|2
1650838520000|2022-04-24 22:15:20|888.05|877.25|888.05|877.25|888.05|877.25|888.05|877.25|1
1650838540000|2022-04-24 22:15:40|888|877.2|888|877.2|888|877.2|888|877.2|1
1650838590000|2022-04-24 22:16:30|887.9|877.1|887.9|877.1|887.9|877.1|887.9|877.1|1
1650838600000|2022-04-24 22:16:40|887.73|876.93|887.8|877|887.9|877.1|887.73|876.93|3
1650838610000|2022-04-24 22:16:50|887.4|876.6|887.8|877|887.8|877|887.4|876.6|3
1650838620000|2022-04-24 22:17:00|887.7|876.9|887.75|876.95|887.75|876.95|887.65|876.85|3
1650838630000|2022-04-24 22:17:10|887.3|876.5|887.4|876.6|887.4|876.6|887|876.2|3
1650838680000|2022-04-24 22:18:00|886.9|876.1|886.9|876.1|886.9|876.1|886.9|876.1|1
1650838690000|2022-04-24 22:18:10|886.85|876.05|886.84|876.04|886.85|876.05|886.65|875.85|4
1650838710000|2022-04-24 22:18:30|886.66|875.86|886.84|876.04|886.84|876.04|886.65|875.85|3
1650838720000|2022-04-24 22:18:40|886.69|875.89|886.84|876.04|886.84|876.04|886.69|875.89|2
1650838740000|2022-04-24 22:19:00|886.75|875.95|886.84|876.04|886.84|876.04|886.75|875.95|2
1650838760000|2022-04-24 22:19:20|886.71|875.91|886.71|875.91|886.71|875.91|886.71|875.91|1
1650838860000|2022-04-24 22:21:00|886.21|875.41|886.21|875.41|886.21|875.41|886.21|875.41|1
1650838890000|2022-04-24 22:21:30|886|875.2|885.9|875.1|886|875.2|885.9|875.1|2
1650838900000|2022-04-24 22:21:40|885.79|874.99|885.9|875.1|885.9|875.1|885.79|874.99|2
1650838920000|2022-04-24 22:22:00|885.77|874.97|885.9|875.1|885.9|875.1|885.77|874.97|2
1650838940000|2022-04-24 22:22:20|885.72|874.92|885.9|875.1|885.9|875.1|885.72|874.92|2
1650838980000|2022-04-24 22:23:00|885.3|874.5|884.9|874.1|885.3|874.5|884.9|874.1|2
1650839000000|2022-04-24 22:23:20|884.85|874.05|884.75|873.95|884.85|874.05|884.75|873.95|2
1650839020000|2022-04-24 22:23:40|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1650839090000|2022-04-24 22:24:50|884.95|874.15|884.95|874.15|884.95|874.15|884.95|874.15|1
1650839110000|2022-04-24 22:25:10|885.4|874.6|885.4|874.6|885.4|874.6|885.4|874.6|1
1650839120000|2022-04-24 22:25:20|885.9|875.1|885.9|875.1|885.9|875.1|885.9|875.1|1
1650839160000|2022-04-24 22:26:00|885.85|875.05|885.85|875.05|885.85|875.05|885.85|875.05|1
1650839190000|2022-04-24 22:26:30|885.55|874.75|885.4|874.6|885.85|875.05|885.4|874.6|3
1650839220000|2022-04-24 22:27:00|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1650839290000|2022-04-24 22:28:10|884.58|873.78|884.58|873.78|884.58|873.78|884.45|873.65|3
1650839300000|2022-04-24 22:28:20|884.57|873.77|884.58|873.78|884.58|873.78|884.57|873.77|2
1650839380000|2022-04-24 22:29:40|884.49|873.69|884.49|873.69|884.49|873.69|884.49|873.69|1
1650839400000|2022-04-24 22:30:00|883.99|873.19|883.9|873.1|883.99|873.19|883.9|873.1|2
1650839520000|2022-04-24 22:32:00|884.4|873.6|883.95|873.15|884.4|873.6|883.95|873.15|3
1650839540000|2022-04-24 22:32:20|884.4|873.6|884.4|873.6|884.4|873.6|884.4|873.6|1
1650839550000|2022-04-24 22:32:30|884.5|873.7|884.9|874.1|884.9|874.1|884.5|873.7|4
1650839650000|2022-04-24 22:34:10|885.28|874.48|885.28|874.48|885.28|874.48|885.28|874.48|1
1650839660000|2022-04-24 22:34:20|884.9|874.1|885.4|874.6|885.8|875|884.9|874.1|5
1650839670000|2022-04-24 22:34:30|885|874.2|885.4|874.6|885.4|874.6|885|874.2|3
1650839700000|2022-04-24 22:35:00|884.96|874.16|884.96|874.16|884.96|874.16|884.96|874.16|1
1650839750000|2022-04-24 22:35:50|885.21|874.41|885.21|874.41|885.21|874.41|885.21|874.41|1
1650839760000|2022-04-24 22:36:00|885.32|874.52|885.9|875.1|885.9|875.1|885.32|874.52|4
1650839780000|2022-04-24 22:36:20|885.65|874.85|885.24|874.44|885.65|874.85|885.24|874.44|3
1650839790000|2022-04-24 22:36:30|884.96|874.16|884.96|874.16|884.96|874.16|884.96|874.16|1
1650839800000|2022-04-24 22:36:40|884.93|874.13|884.15|873.35|884.96|874.16|884.15|873.35|6
1650839810000|2022-04-24 22:36:50|883.98|873.18|883.75|872.95|883.98|873.18|883.75|872.95|3
1650839820000|2022-04-24 22:37:00|883.72|872.92|883.47|872.67|883.72|872.92|883.47|872.67|3
1650839830000|2022-04-24 22:37:10|883.64|872.84|883.47|872.67|883.64|872.84|883.3|872.5|3
1650839860000|2022-04-24 22:37:40|882.97|872.17|882.97|872.17|883.35|872.55|882.97|872.17|3
1650839880000|2022-04-24 22:38:00|882.9|872.1|882.4|871.6|882.9|872.1|882.4|871.6|3
1650839900000|2022-04-24 22:38:20|882.65|871.85|882.62|871.82|882.75|871.95|882.3|871.5|7
1650839910000|2022-04-24 22:38:30|882.9|872.1|882.78|871.98|882.9|872.1|882.78|871.98|6
1650839920000|2022-04-24 22:38:40|882.9|872.1|883.4|872.6|883.4|872.6|882.9|872.1|2
1650839930000|2022-04-24 22:38:50|883.35|872.55|883.4|872.6|883.69|872.89|883.35|872.55|3
1650839990000|2022-04-24 22:39:50|883.64|872.84|883.66|872.86|883.66|872.86|883.55|872.75|3
1650840000000|2022-04-24 22:40:00|883.8|873|883.8|873|883.8|873|883.8|873|1
1650840090000|2022-04-24 22:41:30|883.85|873.05|883.8|873|883.85|873.05|883.8|873|2
1650840100000|2022-04-24 22:41:40|883.53|872.73|883.37|872.57|883.53|872.73|883.09|872.29|5
1650840110000|2022-04-24 22:41:50|883.28|872.48|881.15|870.35|883.28|872.48|881.15|870.35|6
1650840120000|2022-04-24 22:42:00|881.4|870.6|881.9|871.1|881.9|871.1|881.4|870.6|4
1650840130000|2022-04-24 22:42:10|881.77|870.97|881.9|871.1|881.9|871.1|881.77|870.97|2
1650840140000|2022-04-24 22:42:20|881.4|870.6|880.9|870.1|881.4|870.6|880.9|870.1|2
1650840150000|2022-04-24 22:42:30|881.35|870.55|880.9|870.1|881.4|870.6|880.9|870.1|4
1650840160000|2022-04-24 22:42:40|880.65|869.85|880.65|869.85|880.73|869.93|880.65|869.85|3
1650840170000|2022-04-24 22:42:50|880.9|870.1|880.9|870.1|880.9|870.1|880.67|869.87|5
1650840180000|2022-04-24 22:43:00|881.19|870.39|881.19|870.39|881.19|870.39|881.19|870.39|1
1650840190000|2022-04-24 22:43:10|881.15|870.35|881.19|870.39|881.19|870.39|881.15|870.35|4
1650840210000|2022-04-24 22:43:30|880.9|870.1|880.9|870.1|881.19|870.39|880.9|870.1|4
1650840260000|2022-04-24 22:44:20|881.19|870.39|880.9|870.1|881.19|870.39|880.9|870.1|2
1650840320000|2022-04-24 22:45:20|880.55|869.75|880.15|869.35|880.55|869.75|880.15|869.35|2
1650840330000|2022-04-24 22:45:30|880.3|869.5|880.1|869.3|880.3|869.5|880.1|869.3|3
1650840340000|2022-04-24 22:45:40|880.15|869.35|879.9|869.1|880.15|869.35|879.9|869.1|3
1650840390000|2022-04-24 22:46:30|879.79|868.99|879.79|868.99|879.79|868.99|879.79|868.99|1
1650840500000|2022-04-24 22:48:20|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1650840540000|2022-04-24 22:49:00|879.75|868.95|879.9|869.1|879.9|869.1|879.75|868.95|2
1650840550000|2022-04-24 22:49:10|879.75|868.95|879.75|868.95|879.75|868.95|879.75|868.95|1
1650840590000|2022-04-24 22:49:50|879.7|868.9|879.7|868.9|879.7|868.9|879.7|868.9|1
1650840600000|2022-04-24 22:50:00|879.55|868.75|879.55|868.75|879.55|868.75|879.55|868.75|1
1650840610000|2022-04-24 22:50:10|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1650840630000|2022-04-24 22:50:30|879.37|868.57|879.34|868.54|879.37|868.57|879.33|868.53|4
1650840640000|2022-04-24 22:50:40|879.35|868.55|879.35|868.55|879.35|868.55|879.35|868.55|1
1650840650000|2022-04-24 22:50:50|879.75|868.95|879.75|868.95|879.75|868.95|879.75|868.95|1
1650840660000|2022-04-24 22:51:00|879.67|868.87|879.34|868.54|879.67|868.87|879.34|868.54|7
1650840720000|2022-04-24 22:52:00|879.7|868.9|879.7|868.9|879.7|868.9|879.7|868.9|1
1650840730000|2022-04-24 22:52:10|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1650840760000|2022-04-24 22:52:40|879.85|869.05|879.85|869.05|879.85|869.05|879.85|869.05|1
1650840770000|2022-04-24 22:52:50|879.57|868.77|879.57|868.77|879.57|868.77|879.57|868.77|1
1650840780000|2022-04-24 22:53:00|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1650840850000|2022-04-24 22:54:10|880.25|869.45|880.75|869.95|880.75|869.95|880.25|869.45|2
1650840860000|2022-04-24 22:54:20|880.35|869.55|880.75|869.95|880.75|869.95|880.35|869.55|4
1650840890000|2022-04-24 22:54:50|880.64|869.84|880.64|869.84|880.64|869.84|880.64|869.84|1
1650840900000|2022-04-24 22:55:00|880.24|869.44|880.64|869.84|880.64|869.84|880.24|869.44|2
1650840920000|2022-04-24 22:55:20|880.25|869.45|880.64|869.84|880.64|869.84|880.19|869.39|3
1650840970000|2022-04-24 22:56:10|880.19|869.39|880.19|869.39|880.19|869.39|880.19|869.39|1
1650841020000|2022-04-24 22:57:00|880.34|869.54|880.9|870.1|880.9|870.1|880.34|869.54|3
1650841150000|2022-04-24 22:59:10|881.28|870.48|881.28|870.48|881.28|870.48|881.28|870.48|1
1650841170000|2022-04-24 22:59:30|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1650841180000|2022-04-24 22:59:40|880.95|870.15|880.95|870.15|880.95|870.15|880.95|870.15|1
1650841190000|2022-04-24 22:59:50|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1650841240000|2022-04-24 23:00:40|880.91|870.11|880.91|870.11|880.91|870.11|880.91|870.11|1
1650841260000|2022-04-24 23:01:00|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1650841280000|2022-04-24 23:01:20|881.64|870.84|881.75|870.95|881.75|870.95|881.3|870.5|3
1650841320000|2022-04-24 23:02:00|881.65|870.85|881.75|870.95|881.75|870.95|881.65|870.85|2
1650841330000|2022-04-24 23:02:10|881.7|870.9|881.8|871|881.8|871|881.7|870.9|2
1650841340000|2022-04-24 23:02:20|881.74|870.94|881.74|870.94|881.74|870.94|881.74|870.94|1
1650841360000|2022-04-24 23:02:40|881.7|870.9|881.2|870.4|881.7|870.9|881.2|870.4|2
1650841370000|2022-04-24 23:02:50|881.58|870.78|881.2|870.4|881.58|870.78|881.2|870.4|2
1650841380000|2022-04-24 23:03:00|881.05|870.25|881.05|870.25|881.05|870.25|881.05|870.25|1
1650841400000|2022-04-24 23:03:20|881.24|870.44|881.24|870.44|881.24|870.44|881.24|870.44|1
1650841410000|2022-04-24 23:03:30|881.75|870.95|881.61|870.81|881.75|870.95|881.61|870.81|2
1650841420000|2022-04-24 23:03:40|881.24|870.44|881.61|870.81|881.61|870.81|881.24|870.44|2
1650841430000|2022-04-24 23:03:50|881.24|870.44|881.24|870.44|881.24|870.44|881.24|870.44|1
1650841440000|2022-04-24 23:04:00|881.05|870.25|881.05|870.25|881.05|870.25|881.05|870.25|1
1650841520000|2022-04-24 23:05:20|881.1|870.3|881.1|870.3|881.1|870.3|881.1|870.3|1
1650841530000|2022-04-24 23:05:30|881.4|870.6|881.4|870.6|881.4|870.6|881.4|870.6|1
1650841540000|2022-04-24 23:05:40|881.15|870.35|881.15|870.35|881.15|870.35|881.15|870.35|1
1650841550000|2022-04-24 23:05:50|881.28|870.48|880.9|870.1|881.4|870.6|880.9|870.1|3
1650841560000|2022-04-24 23:06:00|880.86|870.06|880.9|870.1|880.92|870.12|880.81|870.01|5
1650841570000|2022-04-24 23:06:10|880.74|869.94|880.97|870.17|880.97|870.17|880.74|869.94|4
1650841580000|2022-04-24 23:06:20|880.95|870.15|880.95|870.15|880.95|870.15|880.95|870.15|1
1650841610000|2022-04-24 23:06:50|880.97|870.17|880.97|870.17|880.97|870.17|880.97|870.17|1
1650841620000|2022-04-24 23:07:00|880.94|870.14|880.94|870.14|880.94|870.14|880.94|870.14|1
1650841630000|2022-04-24 23:07:10|880.73|869.93|880.97|870.17|880.97|870.17|880.73|869.93|3
1650841720000|2022-04-24 23:08:40|880.92|870.12|880.45|869.65|880.92|870.12|880.45|869.65|3
1650841730000|2022-04-24 23:08:50|880.1|869.3|878.75|867.95|880.1|869.3|878.75|867.95|5
1650841740000|2022-04-24 23:09:00|878.9|868.1|878.9|868.1|878.9|868.1|878.75|867.95|3
1650841760000|2022-04-24 23:09:20|879.05|868.25|878.9|868.1|879.05|868.25|878.9|868.1|3
1650841770000|2022-04-24 23:09:30|878.96|868.16|879.55|868.75|879.55|868.75|878.9|868.1|6
1650841800000|2022-04-24 23:10:00|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1650841860000|2022-04-24 23:11:00|880|869.2|880|869.2|880|869.2|880|869.2|1
1650841870000|2022-04-24 23:11:10|879.95|869.15|880.5|869.7|880.5|869.7|879.95|869.15|2
1650841880000|2022-04-24 23:11:20|880.2|869.4|880.65|869.85|880.65|869.85|880.2|869.4|4
1650841890000|2022-04-24 23:11:30|880.49|869.69|880.65|869.85|880.65|869.85|880.49|869.69|6
1650841900000|2022-04-24 23:11:40|880.49|869.69|881.15|870.35|881.15|870.35|880.49|869.69|7
1650841910000|2022-04-24 23:11:50|880.9|870.1|881.9|871.1|881.9|871.1|880.9|870.1|2
1650841920000|2022-04-24 23:12:00|881.8|871|881.9|871.1|881.9|871.1|881.8|871|2
1650841960000|2022-04-24 23:12:40|881.49|870.69|881.75|870.95|881.75|870.95|881.49|870.69|5
1650841970000|2022-04-24 23:12:50|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1650841990000|2022-04-24 23:13:10|881.97|871.17|881.97|871.17|881.97|871.17|881.97|871.17|1
1650842010000|2022-04-24 23:13:30|882.07|871.27|882.07|871.27|882.07|871.27|882.07|871.27|1
1650842040000|2022-04-24 23:14:00|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1650842100000|2022-04-24 23:15:00|881.97|871.17|881.97|871.17|881.97|871.17|881.97|871.17|1
1650842120000|2022-04-24 23:15:20|882.59|871.79|882.77|871.97|882.77|871.97|882.59|871.79|3
1650842160000|2022-04-24 23:16:00|882.1|871.3|882.1|871.3|882.1|871.3|882.1|871.3|1
1650842180000|2022-04-24 23:16:20|881.9|871.1|881.9|871.1|881.9|871.1|881.85|871.05|4
1650842190000|2022-04-24 23:16:30|881.1|870.3|881.1|870.3|881.1|870.3|881.1|870.3|1
1650842220000|2022-04-24 23:17:00|880.9|870.1|880.78|869.98|880.9|870.1|880.78|869.98|2
1650842230000|2022-04-24 23:17:10|880.79|869.99|880.9|870.1|880.9|870.1|880.79|869.99|2
1650842240000|2022-04-24 23:17:20|880.8|870|880.15|869.35|880.8|870|880.15|869.35|3
1650842270000|2022-04-24 23:17:50|880.55|869.75|880.72|869.92|880.72|869.92|880.55|869.75|3
1650842290000|2022-04-24 23:18:10|880.32|869.52|880.72|869.92|880.72|869.92|880.32|869.52|2
1650842300000|2022-04-24 23:18:20|880.27|869.47|879.9|869.1|880.27|869.47|879.5|868.7|4
1650842320000|2022-04-24 23:18:40|879.2|868.4|879.2|868.4|879.2|868.4|879.2|868.4|1
1650842330000|2022-04-24 23:18:50|879.58|868.78|879.4|868.6|879.78|868.98|879.4|868.6|3
1650842340000|2022-04-24 23:19:00|879.15|868.35|879.15|868.35|879.15|868.35|879.15|868.35|1
1650842350000|2022-04-24 23:19:10|878.9|868.1|879.07|868.27|879.07|868.27|878.9|868.1|2
1650842360000|2022-04-24 23:19:20|879.23|868.43|879.23|868.43|879.23|868.43|879.23|868.43|1
1650842380000|2022-04-24 23:19:40|879.7|868.9|879.4|868.6|879.7|868.9|879.4|868.6|2
1650842390000|2022-04-24 23:19:50|879.56|868.76|879.65|868.85|879.65|868.85|879.56|868.76|2
1650842400000|2022-04-24 23:20:00|879.56|868.76|879.56|868.76|879.56|868.76|879.56|868.76|1
1650842410000|2022-04-24 23:20:10|879.61|868.81|879.56|868.76|879.61|868.81|879.56|868.76|2
1650842440000|2022-04-24 23:20:40|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1650842630000|2022-04-24 23:23:50|880.15|869.35|880.4|869.6|880.4|869.6|879.9|869.1|8
1650842650000|2022-04-24 23:24:10|880.29|869.49|880.4|869.6|880.4|869.6|880.29|869.49|2
1650842700000|2022-04-24 23:25:00|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1650842720000|2022-04-24 23:25:20|880|869.2|880|869.2|880|869.2|880|869.2|1
1650842730000|2022-04-24 23:25:30|880.25|869.45|880|869.2|880.25|869.45|880|869.2|2
1650842750000|2022-04-24 23:25:50|880.25|869.45|880.36|869.56|880.36|869.56|880.11|869.31|4
1650842760000|2022-04-24 23:26:00|880.61|869.81|880.61|869.81|880.61|869.81|880.61|869.81|1
1650842790000|2022-04-24 23:26:30|880.49|869.69|880.49|869.69|880.49|869.69|880.11|869.31|3
1650842800000|2022-04-24 23:26:40|880.11|869.31|880.49|869.69|880.67|869.87|880.11|869.31|4
1650842820000|2022-04-24 23:27:00|880.67|869.87|880.78|869.98|880.78|869.98|880.49|869.69|3
1650842840000|2022-04-24 23:27:20|880.4|869.6|880.9|870.1|880.9|870.1|880.4|869.6|3
1650842850000|2022-04-24 23:27:30|880.8|870|879.9|869.1|880.8|870|879.9|869.1|3
1650842860000|2022-04-24 23:27:40|879.79|868.99|879.9|869.1|879.9|869.1|879.53|868.73|4
1650842870000|2022-04-24 23:27:50|879.53|868.73|879.9|869.1|879.9|869.1|879.53|868.73|2
1650842880000|2022-04-24 23:28:00|879.77|868.97|879.9|869.1|879.9|869.1|879.6|868.8|3
1650842890000|2022-04-24 23:28:10|879.54|868.74|879.9|869.1|879.9|869.1|879.54|868.74|3
1650842910000|2022-04-24 23:28:30|879.95|869.15|879.95|869.15|879.95|869.15|879.95|869.15|1
1650842920000|2022-04-24 23:28:40|880.4|869.6|880.4|869.6|880.4|869.6|880.4|869.6|1
1650842940000|2022-04-24 23:29:00|880|869.2|880|869.2|880|869.2|880|869.2|1
1650842950000|2022-04-24 23:29:10|879.95|869.15|879.95|869.15|879.95|869.15|879.95|869.15|1
1650842970000|2022-04-24 23:29:30|880.4|869.6|880.9|870.1|880.9|870.1|880.4|869.6|4
1650842990000|2022-04-24 23:29:50|880.74|869.94|880.61|869.81|880.74|869.94|880.61|869.81|4
1650843000000|2022-04-24 23:30:00|880.21|869.41|880.61|869.81|880.61|869.81|880.21|869.41|2
1650843010000|2022-04-24 23:30:10|880.7|869.9|880.9|870.1|880.9|870.1|880.44|869.64|4
1650843020000|2022-04-24 23:30:20|880.76|869.96|880.8|870|880.9|870.1|880.76|869.96|3
1650843060000|2022-04-24 23:31:00|880.7|869.9|880.8|870|880.8|870|880.7|869.9|2
1650843070000|2022-04-24 23:31:10|880.68|869.88|880.68|869.88|880.68|869.88|880.68|869.88|1
1650843100000|2022-04-24 23:31:40|880.57|869.77|880.68|869.88|880.68|869.88|880.23|869.43|3
1650843120000|2022-04-24 23:32:00|880.23|869.43|880.68|869.88|880.68|869.88|880.23|869.43|2
1650843180000|2022-04-24 23:33:00|880|869.2|880|869.2|880|869.2|880|869.2|1
1650843190000|2022-04-24 23:33:10|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1650843210000|2022-04-24 23:33:30|880.35|869.55|880.35|869.55|880.35|869.55|880.35|869.55|1
1650843240000|2022-04-24 23:34:00|880.15|869.35|880.15|869.35|880.15|869.35|880.15|869.35|1
1650843300000|2022-04-24 23:35:00|880.05|869.25|880.05|869.25|880.05|869.25|880.05|869.25|1
1650843310000|2022-04-24 23:35:10|879.9|869.1|879.9|869.1|880.05|869.25|879.9|869.1|3
1650843320000|2022-04-24 23:35:20|880.05|869.25|879.9|869.1|880.05|869.25|879.9|869.1|2
1650843330000|2022-04-24 23:35:30|879.4|868.6|879.4|868.6|879.4|868.6|879.4|868.6|1
1650843380000|2022-04-24 23:36:20|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1650843440000|2022-04-24 23:37:20|879.28|868.48|879.28|868.48|879.28|868.48|879.28|868.48|1
1650843480000|2022-04-24 23:38:00|879.05|868.25|879.9|869.1|879.9|869.1|879.05|868.25|2
1650843500000|2022-04-24 23:38:20|879.85|869.05|878.9|868.1|879.85|869.05|878.9|868.1|3
1650843510000|2022-04-24 23:38:30|878.8|868|877.9|867.1|878.9|868.1|877.9|867.1|6
1650843520000|2022-04-24 23:38:40|878.1|867.3|878.1|867.3|878.1|867.3|878.1|867.3|1
1650843530000|2022-04-24 23:38:50|878.16|867.36|878.16|867.36|878.16|867.36|878.16|867.36|1
1650843550000|2022-04-24 23:39:10|878.21|867.41|878.66|867.86|878.71|867.91|878.21|867.41|5
1650843570000|2022-04-24 23:39:30|878.49|867.69|878.66|867.86|878.74|867.94|878.24|867.44|5
1650843580000|2022-04-24 23:39:40|878.67|867.87|878.66|867.86|878.67|867.87|878.56|867.76|4
1650843590000|2022-04-24 23:39:50|878.67|867.87|878.67|867.87|878.67|867.87|878.67|867.87|1
1650843600000|2022-04-24 23:40:00|878.66|867.86|878.7|867.9|878.7|867.9|878.6|867.8|3
1650843630000|2022-04-24 23:40:30|878.26|867.46|878.67|867.87|878.67|867.87|878.26|867.46|3
1650843640000|2022-04-24 23:40:40|878.42|867.62|878.78|867.98|878.78|867.98|878.42|867.62|4
1650843650000|2022-04-24 23:40:50|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1650843690000|2022-04-24 23:41:30|878.82|868.02|878.82|868.02|878.82|868.02|878.82|868.02|1
1650843700000|2022-04-24 23:41:40|878.71|867.91|878.9|868.1|878.9|868.1|878.71|867.91|3
1650843710000|2022-04-24 23:41:50|878.64|867.84|878.64|867.84|878.66|867.86|878.64|867.84|3
1650843720000|2022-04-24 23:42:00|878.68|867.88|878.76|867.96|878.78|867.98|878.68|867.88|3
1650843730000|2022-04-24 23:42:10|878.46|867.66|878.76|867.96|878.76|867.96|878.46|867.66|4
1650843770000|2022-04-24 23:42:50|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1650843790000|2022-04-24 23:43:10|878.67|867.87|878.67|867.87|878.67|867.87|878.67|867.87|1
1650843800000|2022-04-24 23:43:20|878.69|867.89|878.42|867.62|878.69|867.89|878.42|867.62|2
1650843820000|2022-04-24 23:43:40|878.17|867.37|878.42|867.62|878.42|867.62|878.17|867.37|2
1650843840000|2022-04-24 23:44:00|878.6|867.8|878.67|867.87|878.67|867.87|878.6|867.8|2
1650843850000|2022-04-24 23:44:10|878.7|867.9|878.17|867.37|878.71|867.91|878.17|867.37|5
1650843860000|2022-04-24 23:44:20|878.54|867.74|878.54|867.74|878.54|867.74|878.54|867.74|1
1650843870000|2022-04-24 23:44:30|878.17|867.37|878.54|867.74|878.54|867.74|878.17|867.37|2
1650843880000|2022-04-24 23:44:40|878.1|867.3|878.1|867.3|878.6|867.8|878.1|867.3|4
1650843890000|2022-04-24 23:44:50|878.17|867.37|878.17|867.37|878.17|867.37|878.17|867.37|1
1650843900000|2022-04-24 23:45:00|878.16|867.36|878.16|867.36|878.16|867.36|878.16|867.36|1
1650843920000|2022-04-24 23:45:20|878.1|867.3|878.1|867.3|878.1|867.3|878.1|867.3|1
1650843940000|2022-04-24 23:45:40|878.16|867.36|878.16|867.36|878.16|867.36|878.16|867.36|1
1650843990000|2022-04-24 23:46:30|878.05|867.25|878.05|867.25|878.05|867.25|878.05|867.25|1
1650844010000|2022-04-24 23:46:50|877.95|867.15|877.9|867.1|877.95|867.15|877.9|867.1|2
1650844020000|2022-04-24 23:47:00|877.84|867.04|877.95|867.15|877.95|867.15|877.84|867.04|3
1650844070000|2022-04-24 23:47:50|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1650844080000|2022-04-24 23:48:00|877.2|866.4|877.2|866.4|877.2|866.4|877.2|866.4|1
1650844090000|2022-04-24 23:48:10|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1650844120000|2022-04-24 23:48:40|876.76|865.96|876.9|866.1|876.9|866.1|876.62|865.82|3
1650844130000|2022-04-24 23:48:50|876.72|865.92|876.8|866|876.8|866|876.72|865.92|2
1650844140000|2022-04-24 23:49:00|876.4|865.6|876.4|865.6|876.4|865.6|876.4|865.6|1
1650844150000|2022-04-24 23:49:10|876.3|865.5|876.3|865.5|876.3|865.5|876.3|865.5|1
1650844160000|2022-04-24 23:49:20|876.68|865.88|876.63|865.83|876.75|865.95|876.63|865.83|3
1650844170000|2022-04-24 23:49:30|876.58|865.78|876.58|865.78|876.58|865.78|876.58|865.78|1
1650844180000|2022-04-24 23:49:40|876.75|865.95|876.25|865.45|876.75|865.95|876.25|865.45|2
1650844320000|2022-04-24 23:52:00|875.85|865.05|875.85|865.05|875.85|865.05|875.85|865.05|1
1650844330000|2022-04-24 23:52:10|875|864.2|874.7|863.9|875|864.2|874.7|863.9|6
1650844350000|2022-04-24 23:52:30|874.2|863.4|874.2|863.4|874.7|863.9|874.2|863.4|3
1650844360000|2022-04-24 23:52:40|874.61|863.81|874.7|863.9|874.72|863.92|874.27|863.47|4
1650844370000|2022-04-24 23:52:50|874.74|863.94|874.7|863.9|874.74|863.94|874.7|863.9|2
1650844400000|2022-04-24 23:53:20|874.9|864.1|874.9|864.1|875.2|864.4|874.9|864.1|3
1650844410000|2022-04-24 23:53:30|875.05|864.25|874.95|864.15|875.35|864.55|874.95|864.15|3
1650844420000|2022-04-24 23:53:40|875.1|864.3|875|864.2|875.4|864.6|875|864.2|3
1650844440000|2022-04-24 23:54:00|875.11|864.31|875|864.2|875.11|864.31|875|864.2|2
1650844450000|2022-04-24 23:54:10|875.11|864.31|875|864.2|875.45|864.65|875|864.2|3
1650844470000|2022-04-24 23:54:30|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650844520000|2022-04-24 23:55:20|874.85|864.05|874.85|864.05|874.85|864.05|874.85|864.05|1
1650844540000|2022-04-24 23:55:40|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650844560000|2022-04-24 23:56:00|875.15|864.35|875.53|864.73|875.55|864.75|875.15|864.35|3
1650844570000|2022-04-24 23:56:10|875.77|864.97|875.85|865.05|875.85|865.05|875.77|864.97|2
1650844580000|2022-04-24 23:56:20|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650844670000|2022-04-24 23:57:50|876.03|865.23|875.9|865.1|876.15|865.35|875.9|865.1|3
1650844680000|2022-04-24 23:58:00|876.15|865.35|876.63|865.83|876.75|865.95|876.15|865.35|3
1650844690000|2022-04-24 23:58:10|876.5|865.7|876.35|865.55|876.75|865.95|876.1|865.3|9
1650844700000|2022-04-24 23:58:20|876.1|865.3|876.35|865.55|876.35|865.55|876.1|865.3|16
1650844710000|2022-04-24 23:58:30|876.1|865.3|876.85|866.05|876.85|866.05|876.1|865.3|16
1650844720000|2022-04-24 23:58:40|876.68|865.88|876.68|865.88|876.68|865.88|876.68|865.88|1
1650844730000|2022-04-24 23:58:50|876.85|866.05|876.9|866.1|876.9|866.1|876.85|866.05|2
1650844740000|2022-04-24 23:59:00|876.83|866.03|876.9|866.1|876.9|866.1|876.83|866.03|2
1650844780000|2022-04-24 23:59:40|876.83|866.03|876.83|866.03|876.83|866.03|876.83|866.03|1
1650844790000|2022-04-24 23:59:50|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1650844800000|2022-04-25 00:00:00|876.55|865.75|876.9|866.1|876.9|866.1|876.55|865.75|3
1650844810000|2022-04-25 00:00:10|876.83|866.03|876.9|866.1|876.9|866.1|876.55|865.75|3
1650844820000|2022-04-25 00:00:20|876.65|865.85|876.9|866.1|876.9|866.1|876.65|865.85|5
1650844830000|2022-04-25 00:00:30|876.8|866|877.26|866.46|877.26|866.46|876.8|866|5
1650844840000|2022-04-25 00:00:40|877.22|866.42|878.45|867.65|878.45|867.65|877.22|866.42|7
1650844850000|2022-04-25 00:00:50|878.9|868.1|879.28|868.48|879.7|868.9|878.9|868.1|7
1650844860000|2022-04-25 00:01:00|879.4|868.6|879.15|868.35|879.75|868.95|879.15|868.35|4
1650844870000|2022-04-25 00:01:10|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1650844890000|2022-04-25 00:01:30|878.8|868|878.69|867.89|878.8|868|878.69|867.89|2
1650844900000|2022-04-25 00:01:40|878.64|867.84|878.61|867.81|878.69|867.89|878.27|867.47|7
1650844910000|2022-04-25 00:01:50|878.63|867.83|878.69|867.89|878.69|867.89|878.58|867.78|4
1650844920000|2022-04-25 00:02:00|878.54|867.74|878.69|867.89|878.69|867.89|878.54|867.74|2
1650844930000|2022-04-25 00:02:10|878.59|867.79|878.69|867.89|878.69|867.89|878.59|867.79|2
1650844940000|2022-04-25 00:02:20|878.7|867.9|878.69|867.89|878.85|868.05|878.69|867.89|5
1650844960000|2022-04-25 00:02:40|878.59|867.79|878.69|867.89|878.69|867.89|878.59|867.79|2
1650844970000|2022-04-25 00:02:50|878|867.2|877.9|867.1|878|867.2|877.9|867.1|2
1650844980000|2022-04-25 00:03:00|877.35|866.55|877.35|866.55|877.35|866.55|877.35|866.55|1
1650845000000|2022-04-25 00:03:20|877.4|866.6|876.9|866.1|877.4|866.6|876.8|866|5
1650845010000|2022-04-25 00:03:30|876.78|865.98|876.9|866.1|876.9|866.1|876.78|865.98|2
1650845020000|2022-04-25 00:03:40|876.73|865.93|876.9|866.1|876.9|866.1|876.73|865.93|2
1650845040000|2022-04-25 00:04:00|876.55|865.75|876.9|866.1|876.9|866.1|876.55|865.75|3
1650845050000|2022-04-25 00:04:10|876.25|865.45|874.9|864.1|876.25|865.45|874.9|864.1|6
1650845090000|2022-04-25 00:04:50|875.04|864.24|875.04|864.24|875.04|864.24|875.04|864.24|1
1650845100000|2022-04-25 00:05:00|875.2|864.4|875.04|864.24|875.2|864.4|875.04|864.24|2
1650845140000|2022-04-25 00:05:40|875.25|864.45|875.04|864.24|875.25|864.45|875.04|864.24|2
1650845150000|2022-04-25 00:05:50|875.3|864.5|875.19|864.39|875.3|864.5|875.19|864.39|2
1650845170000|2022-04-25 00:06:10|875.25|864.45|875.54|864.74|875.54|864.74|875.19|864.39|3
1650845180000|2022-04-25 00:06:20|875.65|864.85|875.9|865.1|875.9|865.1|875.47|864.67|5
1650845190000|2022-04-25 00:06:30|875.85|865.05|875.85|865.05|875.85|865.05|875.85|865.05|1
1650845200000|2022-04-25 00:06:40|875.89|865.09|875.89|865.09|875.89|865.09|875.89|865.09|1
1650845210000|2022-04-25 00:06:50|875.9|865.1|875.1|864.3|875.9|865.1|875.1|864.3|3
1650845220000|2022-04-25 00:07:00|875.5|864.7|875.9|865.1|875.9|865.1|875.5|864.7|3
1650845230000|2022-04-25 00:07:10|875.75|864.95|875.75|864.95|875.75|864.95|875.75|864.95|1
1650845240000|2022-04-25 00:07:20|875.15|864.35|875.15|864.35|875.15|864.35|875.15|864.35|1
1650845280000|2022-04-25 00:08:00|875.05|864.25|875|864.2|875.05|864.25|875|864.2|2
1650845300000|2022-04-25 00:08:20|874.7|863.9|874.7|863.9|874.7|863.9|874.7|863.9|1
1650845310000|2022-04-25 00:08:30|874.4|863.6|873.37|862.57|874.4|863.6|872.9|862.1|6
1650845320000|2022-04-25 00:08:40|873.1|862.3|872.99|862.19|873.1|862.3|872.9|862.1|3
1650845330000|2022-04-25 00:08:50|872.85|862.05|872.2|861.4|872.85|862.05|872.2|861.4|2
1650845340000|2022-04-25 00:09:00|872.1|861.3|870.91|860.11|872.1|861.3|870.76|859.96|8
1650845350000|2022-04-25 00:09:10|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1650845360000|2022-04-25 00:09:20|870.91|860.11|870.8|860|870.91|860.11|870.7|859.9|3
1650845370000|2022-04-25 00:09:30|870.55|859.75|870.65|859.85|870.65|859.85|870.1|859.3|4
1650845380000|2022-04-25 00:09:40|870.99|860.19|872.15|861.35|872.6|861.8|870.99|860.19|10
1650845390000|2022-04-25 00:09:50|872.43|861.63|871.9|861.1|872.43|861.63|871.75|860.95|6
1650845400000|2022-04-25 00:10:00|871.79|860.99|872.45|861.65|872.45|861.65|871.79|860.99|4
1650845410000|2022-04-25 00:10:10|872.3|861.5|871.9|861.1|872.3|861.5|871.6|860.8|6
1650845420000|2022-04-25 00:10:20|871.8|861|871.3|860.5|871.8|861|871.3|860.5|4
1650845440000|2022-04-25 00:10:40|871.7|860.9|871.75|860.95|871.75|860.95|871.55|860.75|6
1650845450000|2022-04-25 00:10:50|871.79|860.99|871.9|861.1|871.9|861.1|871.79|860.99|2
1650845470000|2022-04-25 00:11:10|871.82|861.02|871.9|861.1|871.9|861.1|871.82|861.02|2
1650845490000|2022-04-25 00:11:30|871.67|860.87|871.75|860.95|871.75|860.95|871.67|860.87|2
1650845500000|2022-04-25 00:11:40|871.65|860.85|871.77|860.97|871.77|860.97|871.65|860.85|2
1650845510000|2022-04-25 00:11:50|871.85|861.05|871.9|861.1|871.9|861.1|871.85|861.05|2
1650845530000|2022-04-25 00:12:10|872.55|861.75|872.9|862.1|873.25|862.45|872.55|861.75|14
1650845540000|2022-04-25 00:12:20|872.62|861.82|872.9|862.1|872.9|862.1|872.62|861.82|5
1650845550000|2022-04-25 00:12:30|872.85|862.05|872.85|862.05|872.85|862.05|872.85|862.05|1
1650845560000|2022-04-25 00:12:40|872.54|861.74|872.15|861.35|872.85|862.05|872.15|861.35|7
1650845580000|2022-04-25 00:13:00|872.05|861.25|872.05|861.25|872.05|861.25|872.05|861.25|1
1650845590000|2022-04-25 00:13:10|872.15|861.35|872.15|861.35|872.15|861.35|872.15|861.35|1
1650845600000|2022-04-25 00:13:20|872.3|861.5|872.3|861.5|872.3|861.5|872.3|861.5|1
1650845620000|2022-04-25 00:13:40|872.2|861.4|872.04|861.24|872.2|861.4|871.9|861.1|4
1650845640000|2022-04-25 00:14:00|871.54|860.74|870.55|859.75|871.54|860.74|870.55|859.75|3
1650845650000|2022-04-25 00:14:10|870.2|859.4|869|858.2|870.2|859.4|869|858.2|5
1650845660000|2022-04-25 00:14:20|868.9|858.1|868.9|858.1|868.9|858.1|868.45|857.65|7
1650845670000|2022-04-25 00:14:30|869.09|858.29|869.65|858.85|869.9|859.1|869.09|858.29|9
1650845680000|2022-04-25 00:14:40|869.9|859.1|870.51|859.71|870.8|860|869.65|858.85|8
1650845690000|2022-04-25 00:14:50|870.85|860.05|870.85|860.05|870.85|860.05|870.4|859.6|4
1650845700000|2022-04-25 00:15:00|869.9|859.1|870.9|860.1|870.9|860.1|869.9|859.1|7
1650845710000|2022-04-25 00:15:10|871.29|860.49|871.4|860.6|871.4|860.6|871.29|860.49|2
1650845720000|2022-04-25 00:15:20|871.3|860.5|870.9|860.1|871.3|860.5|870.9|860.1|3
1650845730000|2022-04-25 00:15:30|870.4|859.6|870.4|859.6|870.4|859.6|870.4|859.6|1
1650845740000|2022-04-25 00:15:40|870.28|859.48|869.9|859.1|870.28|859.48|869.9|859.1|2
1650845750000|2022-04-25 00:15:50|869.59|858.79|869.59|858.79|869.59|858.79|869.59|858.79|1
1650845760000|2022-04-25 00:16:00|869.44|858.64|869.63|858.83|869.63|858.83|869.41|858.61|4
1650845770000|2022-04-25 00:16:10|869.9|859.1|869.9|859.1|869.9|859.1|869.85|859.05|3
1650845780000|2022-04-25 00:16:20|869.77|858.97|869.59|858.79|869.77|858.97|869.59|858.79|2
1650845790000|2022-04-25 00:16:30|869.09|858.29|869.09|858.29|869.09|858.29|869.09|858.29|1
1650845800000|2022-04-25 00:16:40|869|858.2|868.9|858.1|869|858.2|868.9|858.1|2
1650845810000|2022-04-25 00:16:50|867.93|857.13|867.93|857.13|867.93|857.13|867.93|857.13|1
1650845820000|2022-04-25 00:17:00|868.31|857.51|869.3|858.5|869.3|858.5|868.31|857.51|7
1650845830000|2022-04-25 00:17:10|869|858.2|868.9|858.1|869.4|858.6|868.9|858.1|3
1650845840000|2022-04-25 00:17:20|869.3|858.5|869.4|858.6|869.4|858.6|869.3|858.5|3
1650845850000|2022-04-25 00:17:30|869.85|859.05|869.85|859.05|869.85|859.05|869.85|859.05|1
1650845860000|2022-04-25 00:17:40|869.9|859.1|870.4|859.6|870.4|859.6|869.9|859.1|3
1650845870000|2022-04-25 00:17:50|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1650845900000|2022-04-25 00:18:20|870.4|859.6|870|859.2|870.4|859.6|870|859.2|2
1650845910000|2022-04-25 00:18:30|869.9|859.1|869.69|858.89|869.9|859.1|869.69|858.89|3
1650845920000|2022-04-25 00:18:40|869.19|858.39|869.85|859.05|869.85|859.05|869.19|858.39|2
1650845930000|2022-04-25 00:18:50|869.69|858.89|869.69|858.89|869.69|858.89|869.69|858.89|1
1650845940000|2022-04-25 00:19:00|869.62|858.82|869.69|858.89|869.73|858.93|869.62|858.82|3
1650845950000|2022-04-25 00:19:10|869.9|859.1|869.72|858.92|869.9|859.1|869.72|858.92|3
1650845960000|2022-04-25 00:19:20|869.69|858.89|869.19|858.39|869.69|858.89|869.05|858.25|4
1650845980000|2022-04-25 00:19:40|869.24|858.44|869.24|858.44|869.24|858.44|869.24|858.44|1
1650845990000|2022-04-25 00:19:50|869.15|858.35|868.9|858.1|869.15|858.35|868.9|858.1|2
1650846000000|2022-04-25 00:20:00|868.8|858|868.74|857.94|868.9|858.1|868.31|857.51|9
1650846010000|2022-04-25 00:20:10|868.71|857.91|868.8|858|868.8|858|868.33|857.53|6
1650846020000|2022-04-25 00:20:20|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1650846050000|2022-04-25 00:20:50|869.09|858.29|868.9|858.1|869.28|858.48|868.9|858.1|3
1650846060000|2022-04-25 00:21:00|868.95|858.15|868.95|858.15|868.95|858.15|868.95|858.15|1
1650846070000|2022-04-25 00:21:10|869.4|858.6|869.9|859.1|869.9|859.1|869.4|858.6|2
1650846100000|2022-04-25 00:21:40|869.5|858.7|869.49|858.69|869.65|858.85|869.49|858.69|3
1650846110000|2022-04-25 00:21:50|869.4|858.6|869.4|858.6|869.4|858.6|869.4|858.6|1
1650846120000|2022-04-25 00:22:00|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1650846130000|2022-04-25 00:22:10|868.63|857.83|868.63|857.83|868.63|857.83|868.63|857.83|1
1650846140000|2022-04-25 00:22:20|868.54|857.74|867.1|856.3|868.63|857.83|867.1|856.3|11
1650846150000|2022-04-25 00:22:30|866.9|856.1|865.8|855|866.9|856.1|865.8|855|5
1650846160000|2022-04-25 00:22:40|865.63|854.83|865.63|854.83|865.63|854.83|865.1|854.3|9
1650846170000|2022-04-25 00:22:50|865.54|854.74|864.9|854.1|865.63|854.83|864.9|854.1|5
1650846180000|2022-04-25 00:23:00|864.7|853.9|861.88|851.08|864.7|853.9|861.88|851.08|6
1650846190000|2022-04-25 00:23:10|861.9|851.1|858.5|847.7|861.9|851.1|858.5|847.7|17
1650846200000|2022-04-25 00:23:20|857.9|847.1|857.07|846.27|857.9|847.1|856.4|845.6|13
1650846210000|2022-04-25 00:23:30|857.11|846.31|857.1|846.3|857.25|846.45|856.95|846.15|11
1650846220000|2022-04-25 00:23:40|857.35|846.55|857.9|847.1|858.9|848.1|857.05|846.25|21
1650846230000|2022-04-25 00:23:50|858.2|847.4|858.37|847.57|859.4|848.6|857.9|847.1|11
1650846240000|2022-04-25 00:24:00|858.4|847.6|858.63|847.83|858.63|847.83|857.9|847.1|9
1650846250000|2022-04-25 00:24:10|858.88|848.08|857.9|847.1|859.15|848.35|857.9|847.1|8
1650846260000|2022-04-25 00:24:20|856.93|846.13|856.9|846.1|857.43|846.63|856.8|846|6
1650846270000|2022-04-25 00:24:30|856.4|845.6|856.4|845.6|856.4|845.6|856.4|845.6|1
1650846280000|2022-04-25 00:24:40|855.9|845.1|850.4|839.6|855.9|845.1|850.4|839.6|16
1650846290000|2022-04-25 00:24:50|849.9|839.1|850.73|839.93|850.9|840.1|849.57|838.77|15
1650846300000|2022-04-25 00:25:00|851.3|840.5|853.4|842.6|853.4|842.6|851.3|840.5|16
1650846310000|2022-04-25 00:25:10|852.65|841.85|850.4|839.6|852.65|841.85|850.4|839.6|12
1650846320000|2022-04-25 00:25:20|849.75|838.95|852.9|842.1|852.9|842.1|849.66|838.86|15
1650846330000|2022-04-25 00:25:30|853.4|842.6|854.4|843.6|854.4|843.6|853|842.2|11
1650846340000|2022-04-25 00:25:40|855|844.2|854.4|843.6|855.6|844.8|854.4|843.6|9
1650846350000|2022-04-25 00:25:50|853.9|843.1|854.22|843.42|854.5|843.7|853.4|842.6|14
1650846360000|2022-04-25 00:26:00|854.4|843.6|854.75|843.95|854.75|843.95|854.29|843.49|6
1650846370000|2022-04-25 00:26:10|854.4|843.6|854.5|843.7|854.9|844.1|854.4|843.6|7
1650846380000|2022-04-25 00:26:20|854.62|843.82|856.16|845.36|856.16|845.36|854.34|843.54|11
1650846390000|2022-04-25 00:26:30|855.9|845.1|854.4|843.6|856|845.2|854.4|843.6|12
1650846400000|2022-04-25 00:26:40|853.9|843.1|853.4|842.6|853.9|843.1|853.4|842.6|6
1650846410000|2022-04-25 00:26:50|853.7|842.9|853.49|842.69|853.9|843.1|853.49|842.69|3
1650846420000|2022-04-25 00:27:00|853.4|842.6|853.9|843.1|853.9|843.1|852.62|841.82|14
1650846430000|2022-04-25 00:27:10|853.78|842.98|854.9|844.1|856.16|845.36|853.78|842.98|16
1650846440000|2022-04-25 00:27:20|855.12|844.32|856.16|845.36|856.16|845.36|855.12|844.32|5
1650846450000|2022-04-25 00:27:30|856.25|845.45|855.55|844.75|856.25|845.45|855.42|844.62|5
1650846460000|2022-04-25 00:27:40|855.25|844.45|855.5|844.7|855.6|844.8|854.9|844.1|7
1650846470000|2022-04-25 00:27:50|855.6|844.8|853.9|843.1|855.6|844.8|853.9|843.1|9
1650846480000|2022-04-25 00:28:00|854.03|843.23|854.4|843.6|854.85|844.05|853.9|843.1|13
1650846490000|2022-04-25 00:28:10|854.9|844.1|855.15|844.35|855.4|844.6|854.9|844.1|9
1650846500000|2022-04-25 00:28:20|854.9|844.1|855.4|844.6|855.9|845.1|854.9|844.1|11
1650846510000|2022-04-25 00:28:30|854.7|843.9|854.07|843.27|854.85|844.05|854.07|843.27|7
1650846520000|2022-04-25 00:28:40|854.44|843.64|854|843.2|854.57|843.77|854|843.2|10
1650846530000|2022-04-25 00:28:50|854.07|843.27|854.07|843.27|854.07|843.27|854.07|843.27|1
1650846540000|2022-04-25 00:29:00|853.9|843.1|853.85|843.05|853.9|843.1|853.85|843.05|2
1650846550000|2022-04-25 00:29:10|853.9|843.1|853.9|843.1|853.99|843.19|853.6|842.8|6
1650846560000|2022-04-25 00:29:20|854|843.2|853.9|843.1|854|843.2|853.6|842.8|7
1650846570000|2022-04-25 00:29:30|853.95|843.15|854.05|843.25|854.07|843.27|853.95|843.15|3
1650846580000|2022-04-25 00:29:40|854.07|843.27|854.75|843.95|854.75|843.95|854.07|843.27|6
1650846590000|2022-04-25 00:29:50|854.9|844.1|855.75|844.95|855.75|844.95|854.9|844.1|7
1650846600000|2022-04-25 00:30:00|855.6|844.8|855.4|844.6|855.6|844.8|855.26|844.46|4
1650846610000|2022-04-25 00:30:10|855.75|844.95|856.28|845.48|856.28|845.48|855.75|844.95|9
1650846620000|2022-04-25 00:30:20|856.29|845.49|857.4|846.6|857.4|846.6|856.29|845.49|5
1650846630000|2022-04-25 00:30:30|857.9|847.1|856.85|846.05|857.9|847.1|856.7|845.9|8
1650846640000|2022-04-25 00:30:40|856.5|845.7|856.5|845.7|856.65|845.85|856.1|845.3|7
1650846650000|2022-04-25 00:30:50|856.4|845.6|855.37|844.57|856.4|845.6|855.37|844.57|10
1650846660000|2022-04-25 00:31:00|855.35|844.55|854.97|844.17|855.47|844.67|854.97|844.17|5
1650846670000|2022-04-25 00:31:10|854.4|843.6|853.61|842.81|854.4|843.6|853.6|842.8|8
1650846680000|2022-04-25 00:31:20|853.67|842.87|853.4|842.6|853.9|843.1|853.4|842.6|5
1650846690000|2022-04-25 00:31:30|853.7|842.9|853.9|843.1|853.9|843.1|853.4|842.6|8
1650846700000|2022-04-25 00:31:40|853.6|842.8|853.4|842.6|853.9|843.1|853.3|842.5|6
1650846710000|2022-04-25 00:31:50|853.46|842.66|852.9|842.1|853.46|842.66|852.9|842.1|8
1650846720000|2022-04-25 00:32:00|852.72|841.92|852.54|841.74|852.72|841.92|852.54|841.74|2
1650846730000|2022-04-25 00:32:10|852.4|841.6|853.4|842.6|853.7|842.9|852.4|841.6|6
1650846740000|2022-04-25 00:32:20|853.8|843|853.9|843.1|853.9|843.1|853.8|843|2
1650846750000|2022-04-25 00:32:30|853.8|843|853.07|842.27|853.8|843|852.8|842|7
1650846760000|2022-04-25 00:32:40|853.08|842.28|854.53|843.73|854.53|843.73|853.07|842.27|11
1650846770000|2022-04-25 00:32:50|854.4|843.6|854.54|843.74|854.9|844.1|854.4|843.6|14
1650846780000|2022-04-25 00:33:00|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1650846790000|2022-04-25 00:33:10|854.74|843.94|853.9|843.1|854.85|844.05|853.9|843.1|4
1650846800000|2022-04-25 00:33:20|854.15|843.35|854.15|843.35|854.4|843.6|853.9|843.1|6
1650846810000|2022-04-25 00:33:30|853.9|843.1|853.9|843.1|853.9|843.1|853.79|842.99|3
1650846820000|2022-04-25 00:33:40|853.52|842.72|853.9|843.1|853.9|843.1|853.38|842.58|6
1650846830000|2022-04-25 00:33:50|854.15|843.35|854.15|843.35|854.15|843.35|854.15|843.35|1
1650846840000|2022-04-25 00:34:00|853.9|843.1|854.51|843.71|854.51|843.71|853.9|843.1|6
1650846850000|2022-04-25 00:34:10|854.41|843.61|854.4|843.6|854.41|843.61|854.15|843.35|5
1650846860000|2022-04-25 00:34:20|853.9|843.1|854.56|843.76|854.56|843.76|853.9|843.1|4
1650846870000|2022-04-25 00:34:30|854.9|844.1|854.9|844.1|854.9|844.1|854.85|844.05|3
1650846880000|2022-04-25 00:34:40|855.4|844.6|855.9|845.1|855.9|845.1|855.4|844.6|3
1650846900000|2022-04-25 00:35:00|855.5|844.7|855.9|845.1|855.9|845.1|855.5|844.7|5
1650846910000|2022-04-25 00:35:10|855.53|844.73|855.58|844.78|855.9|845.1|855.53|844.73|5
1650846920000|2022-04-25 00:35:20|855.28|844.48|855.4|844.6|855.7|844.9|855.28|844.48|3
1650846930000|2022-04-25 00:35:30|854.78|843.98|854.9|844.1|854.9|844.1|854.65|843.85|5
1650846940000|2022-04-25 00:35:40|854.75|843.95|855.9|845.1|855.9|845.1|854.75|843.95|11
1650846950000|2022-04-25 00:35:50|855.78|844.98|855.7|844.9|855.9|845.1|855.61|844.81|4
1650846960000|2022-04-25 00:36:00|855.4|844.6|854.67|843.87|855.4|844.6|854.49|843.69|8
1650846970000|2022-04-25 00:36:10|854.52|843.72|854.52|843.72|854.52|843.72|854.52|843.72|1
1650846980000|2022-04-25 00:36:20|854.43|843.63|854.9|844.1|854.9|844.1|854.43|843.63|5
1650846990000|2022-04-25 00:36:30|854.63|843.83|854.63|843.83|854.63|843.83|854.63|843.83|1
1650847000000|2022-04-25 00:36:40|854.47|843.67|854.97|844.17|854.99|844.19|854.47|843.67|9
1650847010000|2022-04-25 00:36:50|854.99|844.19|856.9|846.1|856.9|846.1|854.99|844.19|12
1650847020000|2022-04-25 00:37:00|856.98|846.18|858.4|847.6|858.59|847.79|856.98|846.18|9
1650847030000|2022-04-25 00:37:10|858.53|847.73|858.4|847.6|858.54|847.74|858.25|847.45|6
1650847040000|2022-04-25 00:37:20|858.7|847.9|858.9|848.1|858.9|848.1|858.4|847.6|8
1650847050000|2022-04-25 00:37:30|858.73|847.93|857.9|847.1|858.9|848.1|857.9|847.1|9
1650847070000|2022-04-25 00:37:50|857.8|847|857.8|847|857.8|847|857.8|847|1
1650847080000|2022-04-25 00:38:00|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1650847090000|2022-04-25 00:38:10|857.94|847.14|858.4|847.6|858.4|847.6|857.9|847.1|6
1650847100000|2022-04-25 00:38:20|857.9|847.1|857.84|847.04|857.9|847.1|857.8|847|5
1650847110000|2022-04-25 00:38:30|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1650847120000|2022-04-25 00:38:40|857.77|846.97|857.9|847.1|857.9|847.1|857.75|846.95|3
1650847130000|2022-04-25 00:38:50|857.5|846.7|857.9|847.1|857.9|847.1|857.5|846.7|2
1650847140000|2022-04-25 00:39:00|857.73|846.93|857.9|847.1|857.9|847.1|857.6|846.8|5
1650847160000|2022-04-25 00:39:20|858.15|847.35|857.9|847.1|858.15|847.35|857.9|847.1|2
1650847190000|2022-04-25 00:39:50|858.2|847.4|858.2|847.4|858.2|847.4|858.2|847.4|1
1650847200000|2022-04-25 00:40:00|858.5|847.7|858.05|847.25|858.5|847.7|858.05|847.25|2
1650847210000|2022-04-25 00:40:10|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1650847220000|2022-04-25 00:40:20|857.58|846.78|857.4|846.6|857.58|846.78|857.4|846.6|3
1650847230000|2022-04-25 00:40:30|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1650847240000|2022-04-25 00:40:40|856.84|846.04|856.75|845.95|856.9|846.1|856.3|845.5|7
1650847250000|2022-04-25 00:40:50|856.9|846.1|856.85|846.05|856.9|846.1|856.85|846.05|5
1650847260000|2022-04-25 00:41:00|856.9|846.1|857.4|846.6|857.4|846.6|856.9|846.1|3
1650847270000|2022-04-25 00:41:10|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1650847280000|2022-04-25 00:41:20|856.69|845.89|855.9|845.1|856.85|846.05|855.9|845.1|5
1650847290000|2022-04-25 00:41:30|855.82|845.02|855.64|844.84|855.9|845.1|855.4|844.6|8
1650847300000|2022-04-25 00:41:40|855.8|845|855.4|844.6|855.8|845|855.4|844.6|2
1650847320000|2022-04-25 00:42:00|855.28|844.48|855.6|844.8|855.6|844.8|855.2|844.4|3
1650847330000|2022-04-25 00:42:10|855.75|844.95|855.75|844.95|855.75|844.95|855.75|844.95|1
1650847340000|2022-04-25 00:42:20|855.85|845.05|855.73|844.93|855.85|845.05|855.35|844.55|3
1650847360000|2022-04-25 00:42:40|855.85|845.05|856.55|845.75|856.55|845.75|855.51|844.71|14
1650847370000|2022-04-25 00:42:50|856.56|845.76|856.4|845.6|856.85|846.05|856.4|845.6|7
1650847390000|2022-04-25 00:43:10|856.29|845.49|855.6|844.8|856.29|845.49|855.15|844.35|8
1650847400000|2022-04-25 00:43:20|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1650847460000|2022-04-25 00:44:20|855.25|844.45|855.52|844.72|855.52|844.72|854.9|844.1|5
1650847480000|2022-04-25 00:44:40|855.9|845.1|855.9|845.1|856.05|845.25|855.9|845.1|4
1650847490000|2022-04-25 00:44:50|856.15|845.35|855.9|845.1|856.15|845.35|855.9|845.1|2
1650847500000|2022-04-25 00:45:00|855.76|844.96|855.9|845.1|855.9|845.1|855.76|844.96|2
1650847510000|2022-04-25 00:45:10|856.27|845.47|856.27|845.47|856.27|845.47|856.27|845.47|1
1650847520000|2022-04-25 00:45:20|856.42|845.62|855.9|845.1|856.42|845.62|855.9|845.1|2
1650847540000|2022-04-25 00:45:40|855.4|844.6|855.4|844.6|855.4|844.6|855.4|844.6|1
1650847550000|2022-04-25 00:45:50|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1650847590000|2022-04-25 00:46:30|855.35|844.55|855.3|844.5|855.35|844.55|854.95|844.15|4
1650847600000|2022-04-25 00:46:40|854.95|844.15|855.25|844.45|855.3|844.5|854.95|844.15|4
1650847610000|2022-04-25 00:46:50|854.9|844.1|855.25|844.45|855.25|844.45|854.9|844.1|2
1650847620000|2022-04-25 00:47:00|854.9|844.1|855.55|844.75|855.8|845|854.9|844.1|7
1650847630000|2022-04-25 00:47:10|855.7|844.9|855.7|844.9|855.7|844.9|855.7|844.9|1
1650847640000|2022-04-25 00:47:20|855.85|845.05|855.85|845.05|855.85|845.05|855.77|844.97|3
1650847650000|2022-04-25 00:47:30|854.9|844.1|855.35|844.55|855.35|844.55|854.9|844.1|3
1650847660000|2022-04-25 00:47:40|855.15|844.35|853.9|843.1|855.15|844.35|853.9|843.1|9
1650847680000|2022-04-25 00:48:00|853.05|842.25|853.05|842.25|853.05|842.25|853.05|842.25|1
1650847690000|2022-04-25 00:48:10|852.9|842.1|852.84|842.04|852.9|842.1|852.84|842.04|2
1650847700000|2022-04-25 00:48:20|852.25|841.45|852.25|841.45|852.25|841.45|852.25|841.45|1
1650847710000|2022-04-25 00:48:30|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1650847740000|2022-04-25 00:49:00|852|841.2|852.84|842.04|852.84|842.04|852|841.2|5
1650847750000|2022-04-25 00:49:10|852.59|841.79|851.75|840.95|852.73|841.93|851.75|840.95|7
1650847760000|2022-04-25 00:49:20|851.58|840.78|851.08|840.28|851.58|840.78|851.08|840.28|2
1650847770000|2022-04-25 00:49:30|851.05|840.25|851.05|840.25|851.05|840.25|851.05|840.25|1
1650847790000|2022-04-25 00:49:50|851.08|840.28|850.9|840.1|851.08|840.28|850.79|839.99|4
1650847800000|2022-04-25 00:50:00|850.5|839.7|851.08|840.28|851.44|840.64|850.5|839.7|7
1650847810000|2022-04-25 00:50:10|851.45|840.65|851.58|840.78|851.69|840.89|851.45|840.65|5
1650847860000|2022-04-25 00:51:00|851.99|841.19|851.97|841.17|851.99|841.19|851.97|841.17|2
1650847890000|2022-04-25 00:51:30|852.3|841.5|852.36|841.56|852.68|841.88|852.3|841.5|3
1650847910000|2022-04-25 00:51:50|852.37|841.57|852.4|841.6|852.4|841.6|852.36|841.56|4
1650847920000|2022-04-25 00:52:00|852.42|841.62|852.84|842.04|852.84|842.04|852.42|841.62|5
1650847930000|2022-04-25 00:52:10|853.16|842.36|853.45|842.65|853.48|842.68|853.16|842.36|6
1650847940000|2022-04-25 00:52:20|853.48|842.68|853.3|842.5|853.48|842.68|853.3|842.5|3
1650847950000|2022-04-25 00:52:30|853.2|842.4|853.2|842.4|853.2|842.4|853.2|842.4|1
1650847960000|2022-04-25 00:52:40|853.25|842.45|853.25|842.45|853.25|842.45|853.25|842.45|1
1650847980000|2022-04-25 00:53:00|853.75|842.95|853.87|843.07|853.88|843.08|853.67|842.87|6
1650847990000|2022-04-25 00:53:10|853.9|843.1|853.05|842.25|853.9|843.1|853.05|842.25|4
1650848010000|2022-04-25 00:53:30|852.9|842.1|852.35|841.55|852.98|842.18|852.35|841.55|6
1650848020000|2022-04-25 00:53:40|851.95|841.15|851.28|840.48|851.95|841.15|851.28|840.48|4
1650848030000|2022-04-25 00:53:50|851.58|840.78|851.48|840.68|851.58|840.78|851.48|840.68|2
1650848040000|2022-04-25 00:54:00|851.49|840.69|851.08|840.28|851.49|840.69|851.08|840.28|3
1650848050000|2022-04-25 00:54:10|850.94|840.14|846.9|836.1|851.08|840.28|846.9|836.1|13
1650848060000|2022-04-25 00:54:20|846.4|835.6|841.9|831.1|846.4|835.6|840.49|829.69|25
1650848070000|2022-04-25 00:54:30|842.28|831.48|841.58|830.78|842.7|831.9|841.58|830.78|14
1650848080000|2022-04-25 00:54:40|840.9|830.1|840.2|829.4|840.9|830.1|840.2|829.4|9
1650848090000|2022-04-25 00:54:50|839.9|829.1|839.32|828.52|839.9|829.1|839.32|828.52|4
1650848100000|2022-04-25 00:55:00|839.3|828.5|842.9|832.1|842.9|832.1|839.3|828.5|17
1650848110000|2022-04-25 00:55:10|842.65|831.85|842.49|831.69|842.9|832.1|841.9|831.1|13
1650848120000|2022-04-25 00:55:20|842.4|831.6|842.75|831.95|842.75|831.95|841.9|831.1|11
1650848130000|2022-04-25 00:55:30|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1650848140000|2022-04-25 00:55:40|843.25|832.45|843.4|832.6|844.12|833.32|843.03|832.23|11
1650848150000|2022-04-25 00:55:50|843.55|832.75|843.9|833.1|844.5|833.7|843.34|832.54|10
1650848160000|2022-04-25 00:56:00|844.12|833.32|844.18|833.38|844.18|833.38|843.9|833.1|4
1650848170000|2022-04-25 00:56:10|843.9|833.1|843.97|833.17|844.4|833.6|843.59|832.79|9
1650848180000|2022-04-25 00:56:20|844.4|833.6|845.9|835.1|845.9|835.1|844.4|833.6|6
1650848190000|2022-04-25 00:56:30|845|834.2|845.05|834.25|845.55|834.75|845|834.2|6
1650848200000|2022-04-25 00:56:40|844.9|834.1|844.15|833.35|844.9|834.1|844.15|833.35|4
1650848210000|2022-04-25 00:56:50|844.3|833.5|844.9|834.1|844.9|834.1|844.3|833.5|3
1650848220000|2022-04-25 00:57:00|844.76|833.96|844.9|834.1|844.9|834.1|844.76|833.96|4
1650848240000|2022-04-25 00:57:20|844.75|833.95|844.15|833.35|844.75|833.95|843.9|833.1|6
1650848250000|2022-04-25 00:57:30|844.3|833.5|844.9|834.1|844.9|834.1|844.3|833.5|4
1650848270000|2022-04-25 00:57:50|844.62|833.82|844.8|834|844.9|834.1|844.61|833.81|5
1650848280000|2022-04-25 00:58:00|844.9|834.1|844.79|833.99|844.9|834.1|844.79|833.99|3
1650848290000|2022-04-25 00:58:10|844.1|833.3|844.1|833.3|844.1|833.3|844.1|833.3|1
1650848300000|2022-04-25 00:58:20|843.9|833.1|843.9|833.1|843.9|833.1|843.4|832.6|6
1650848310000|2022-04-25 00:58:30|844.2|833.4|844.2|833.4|844.2|833.4|844.2|833.4|1
1650848320000|2022-04-25 00:58:40|843.99|833.19|843.3|832.5|843.99|833.19|843.3|832.5|7
1650848330000|2022-04-25 00:58:50|842.9|832.1|842.9|832.1|843.54|832.74|842.9|832.1|8
1650848340000|2022-04-25 00:59:00|842.4|831.6|841.9|831.1|842.4|831.6|841.9|831.1|2
1650848350000|2022-04-25 00:59:10|841.84|831.04|842.51|831.71|842.51|831.71|841.78|830.98|7
1650848360000|2022-04-25 00:59:20|842.59|831.79|842.59|831.79|842.59|831.79|842.59|831.79|1
1650848380000|2022-04-25 00:59:40|843.8|833|843.8|833|843.8|833|843.8|833|1
1650848390000|2022-04-25 00:59:50|843.7|832.9|842.9|832.1|843.7|832.9|842.9|832.1|4
1650848400000|2022-04-25 01:00:00|842.96|832.16|842.93|832.13|843.4|832.6|842.9|832.1|6
1650848410000|2022-04-25 01:00:10|842.92|832.12|842.25|831.45|842.92|832.12|842.25|831.45|3
1650848420000|2022-04-25 01:00:20|842.39|831.59|842.89|832.09|843.04|832.24|842.39|831.59|7
1650848430000|2022-04-25 01:00:30|842.54|831.74|841.75|830.95|842.54|831.74|840.98|830.18|13
1650848440000|2022-04-25 01:00:40|841.4|830.6|841.9|831.1|841.9|831.1|841.4|830.6|13
1650848450000|2022-04-25 01:00:50|842.15|831.35|842.15|831.35|842.15|831.35|842.15|831.35|1
1650848460000|2022-04-25 01:01:00|842.25|831.45|842.6|831.8|842.6|831.8|841.9|831.1|9
1650848470000|2022-04-25 01:01:10|842.9|832.1|842.85|832.05|842.9|832.1|842.85|832.05|2
1650848480000|2022-04-25 01:01:20|842.4|831.6|842.75|831.95|842.75|831.95|842.28|831.48|8
1650848490000|2022-04-25 01:01:30|842.58|831.78|843|832.2|843|832.2|842.58|831.78|6
1650848500000|2022-04-25 01:01:40|842.93|832.13|843.05|832.25|843.11|832.31|842.93|832.13|5
1650848510000|2022-04-25 01:01:50|843.07|832.27|843.05|832.25|843.07|832.27|843.05|832.25|2
1650848520000|2022-04-25 01:02:00|843.37|832.57|844.9|834.1|844.9|834.1|843.14|832.34|10
1650848530000|2022-04-25 01:02:10|844.4|833.6|844.9|834.1|844.9|834.1|844.4|833.6|4
1650848540000|2022-04-25 01:02:20|844.84|834.04|844.9|834.1|844.9|834.1|844.79|833.99|6
1650848560000|2022-04-25 01:02:40|844.99|834.19|845.52|834.72|845.52|834.72|844.99|834.19|6
1650848570000|2022-04-25 01:02:50|845.27|834.47|846.31|835.51|846.31|835.51|845.27|834.47|8
1650848580000|2022-04-25 01:03:00|846.82|836.02|845.9|835.1|846.82|836.02|845.81|835.01|4
1650848590000|2022-04-25 01:03:10|845.85|835.05|845.57|834.77|845.85|835.05|845.57|834.77|4
1650848600000|2022-04-25 01:03:20|845.85|835.05|845.6|834.8|845.9|835.1|845.3|834.5|11
1650848610000|2022-04-25 01:03:30|845.9|835.1|845.67|834.87|845.9|835.1|845.57|834.77|6
1650848620000|2022-04-25 01:03:40|845.6|834.8|845.1|834.3|845.6|834.8|845.1|834.3|2
1650848630000|2022-04-25 01:03:50|845.47|834.67|844.84|834.04|845.5|834.7|844.84|834.04|5
1650848640000|2022-04-25 01:04:00|844.35|833.55|842.9|832.1|844.35|833.55|842.9|832.1|9
1650848650000|2022-04-25 01:04:10|843.28|832.48|843.28|832.48|843.4|832.6|842.9|832.1|4
1650848660000|2022-04-25 01:04:20|843.85|833.05|842.78|831.98|843.85|833.05|842.78|831.98|7
1650848670000|2022-04-25 01:04:30|842.15|831.35|842.74|831.94|842.74|831.94|841.83|831.03|6
1650848680000|2022-04-25 01:04:40|842.9|832.1|842.82|832.02|843.56|832.76|842.82|832.02|12
1650848690000|2022-04-25 01:04:50|843.08|832.28|842.9|832.1|843.17|832.37|842.81|832.01|7
1650848700000|2022-04-25 01:05:00|842.81|832.01|841.58|830.78|842.81|832.01|840.9|830.1|9
1650848710000|2022-04-25 01:05:10|841.4|830.6|841.32|830.52|841.4|830.6|840.9|830.1|5
1650848720000|2022-04-25 01:05:20|840.9|830.1|840.9|830.1|841.4|830.6|840.9|830.1|10
1650848730000|2022-04-25 01:05:30|840.98|830.18|841.4|830.6|841.4|830.6|840.9|830.1|6
1650848740000|2022-04-25 01:05:40|841.9|831.1|841.63|830.83|842.02|831.22|841.61|830.81|14
1650848750000|2022-04-25 01:05:50|842.15|831.35|841.9|831.1|842.4|831.6|841.9|831.1|4
1650848760000|2022-04-25 01:06:00|841.53|830.73|841.4|830.6|841.9|831.1|841.4|830.6|5
1650848770000|2022-04-25 01:06:10|841.53|830.73|841.9|831.1|841.9|831.1|841.53|830.73|4
1650848780000|2022-04-25 01:06:20|842.1|831.3|842.65|831.85|842.65|831.85|842.1|831.3|6
1650848790000|2022-04-25 01:06:30|842.74|831.94|843.04|832.24|843.04|832.24|842.74|831.94|5
1650848800000|2022-04-25 01:06:40|843.03|832.23|843.4|832.6|843.55|832.75|843.03|832.23|9
1650848810000|2022-04-25 01:06:50|842.9|832.1|843.2|832.4|843.2|832.4|842.9|832.1|2
1650848820000|2022-04-25 01:07:00|842.9|832.1|842.9|832.1|843.03|832.23|842.9|832.1|5
1650848840000|2022-04-25 01:07:20|843.3|832.5|843.3|832.5|843.3|832.5|843.3|832.5|1
1650848850000|2022-04-25 01:07:30|843.03|832.23|843.09|832.29|843.69|832.89|842.9|832.1|11
1650848860000|2022-04-25 01:07:40|843.1|832.3|843.39|832.59|843.55|832.75|843.09|832.29|9
1650848870000|2022-04-25 01:07:50|843.19|832.39|843.4|832.6|843.4|832.6|843|832.2|5
1650848880000|2022-04-25 01:08:00|843.8|833|843.85|833.05|843.85|833.05|843.3|832.5|7
1650848890000|2022-04-25 01:08:10|843.9|833.1|844.46|833.66|844.46|833.66|843.9|833.1|4
1650848900000|2022-04-25 01:08:20|844.76|833.96|844.9|834.1|844.9|834.1|844.76|833.96|2
1650848910000|2022-04-25 01:08:30|845.03|834.23|845.03|834.23|845.03|834.23|845.03|834.23|1
1650848920000|2022-04-25 01:08:40|845.14|834.34|845.03|834.23|845.14|834.34|845.03|834.23|2
1650848930000|2022-04-25 01:08:50|845.33|834.53|845.9|835.1|845.9|835.1|845.03|834.23|6
1650848940000|2022-04-25 01:09:00|846|835.2|846.25|835.45|846.25|835.45|846|835.2|2
1650848950000|2022-04-25 01:09:10|846.4|835.6|845.9|835.1|846.4|835.6|845.9|835.1|3
1650848960000|2022-04-25 01:09:20|845.74|834.94|845.53|834.73|845.74|834.94|845.45|834.65|4
1650848970000|2022-04-25 01:09:30|845.43|834.63|845.69|834.89|845.69|834.89|845.13|834.33|5
1650848980000|2022-04-25 01:09:40|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1650848990000|2022-04-25 01:09:50|845.62|834.82|845.53|834.73|845.62|834.82|845.46|834.66|4
1650849010000|2022-04-25 01:10:10|845.69|834.89|845.9|835.1|845.9|835.1|845.69|834.89|3
1650849020000|2022-04-25 01:10:20|846.4|835.6|846.4|835.6|846.4|835.6|846.4|835.6|1
1650849030000|2022-04-25 01:10:30|846.45|835.65|846.9|836.1|846.9|836.1|846.45|835.65|2
1650849040000|2022-04-25 01:10:40|847.05|836.25|847.05|836.25|847.05|836.25|847.05|836.25|1
1650849050000|2022-04-25 01:10:50|846.9|836.1|846.6|835.8|846.9|836.1|846.6|835.8|3
1650849060000|2022-04-25 01:11:00|845.9|835.1|845.9|835.1|845.91|835.11|845.9|835.1|3
1650849070000|2022-04-25 01:11:10|845.3|834.5|845.8|835|845.8|835|845.3|834.5|3
1650849080000|2022-04-25 01:11:20|845.45|834.65|845.8|835|845.8|835|845.45|834.65|2
1650849090000|2022-04-25 01:11:30|845.71|834.91|845.9|835.1|845.9|835.1|845.71|834.91|2
1650849130000|2022-04-25 01:12:10|845.82|835.02|845.82|835.02|845.82|835.02|845.82|835.02|1
1650849140000|2022-04-25 01:12:20|845.9|835.1|845.9|835.1|845.9|835.1|845.79|834.99|3
1650849150000|2022-04-25 01:12:30|845.76|834.96|845.82|835.02|845.82|835.02|845.76|834.96|2
1650849160000|2022-04-25 01:12:40|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1650849180000|2022-04-25 01:13:00|845.82|835.02|845.5|834.7|845.82|835.02|845.5|834.7|2
1650849190000|2022-04-25 01:13:10|845.1|834.3|843.9|833.1|845.1|834.3|843.9|833.1|3
1650849200000|2022-04-25 01:13:20|843.61|832.81|843.89|833.09|843.89|833.09|843.61|832.81|6
1650849210000|2022-04-25 01:13:30|843.9|833.1|844.8|834|844.8|834|843.88|833.08|7
1650849220000|2022-04-25 01:13:40|844.63|833.83|844.4|833.6|844.8|834|844.4|833.6|3
1650849230000|2022-04-25 01:13:50|843.9|833.1|843.73|832.93|843.9|833.1|843.62|832.82|9
1650849240000|2022-04-25 01:14:00|843.74|832.94|844.6|833.8|844.9|834.1|843.59|832.79|12
1650849260000|2022-04-25 01:14:20|844.85|834.05|844.85|834.05|844.85|834.05|844.7|833.9|3
1650849270000|2022-04-25 01:14:30|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1650849280000|2022-04-25 01:14:40|844.87|834.07|844.6|833.8|844.87|834.07|844.6|833.8|2
1650849290000|2022-04-25 01:14:50|844.35|833.55|843.9|833.1|844.35|833.55|843.9|833.1|2
1650849300000|2022-04-25 01:15:00|844.1|833.3|844.1|833.3|844.1|833.3|844.1|833.3|1
1650849320000|2022-04-25 01:15:20|844.05|833.25|843.9|833.1|844.05|833.25|843.9|833.1|2
1650849330000|2022-04-25 01:15:30|843.74|832.94|844.1|833.3|844.15|833.35|843.74|832.94|6
1650849340000|2022-04-25 01:15:40|844|833.2|844|833.2|844|833.2|844|833.2|1
1650849360000|2022-04-25 01:16:00|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1650849370000|2022-04-25 01:16:10|844|833.2|844|833.2|844|833.2|844|833.2|1
1650849390000|2022-04-25 01:16:30|844.1|833.3|844.6|833.8|844.6|833.8|844.1|833.3|4
1650849400000|2022-04-25 01:16:40|844.74|833.94|844.9|834.1|844.9|834.1|844.74|833.94|2
1650849410000|2022-04-25 01:16:50|845.25|834.45|845.7|834.9|845.7|834.9|845.25|834.45|3
1650849420000|2022-04-25 01:17:00|845.56|834.76|845.9|835.1|845.9|835.1|845.56|834.76|3
1650849430000|2022-04-25 01:17:10|845.63|834.83|844.83|834.03|845.9|835.1|844.83|834.03|6
1650849440000|2022-04-25 01:17:20|844.74|833.94|844.24|833.44|844.74|833.94|844.1|833.3|3
1650849460000|2022-04-25 01:17:40|844.31|833.51|844.74|833.94|844.74|833.94|844.29|833.49|3
1650849480000|2022-04-25 01:18:00|844.61|833.81|844.74|833.94|844.74|833.94|844.61|833.81|2
1650849500000|2022-04-25 01:18:20|844.59|833.79|844.74|833.94|844.74|833.94|844.59|833.79|2
1650849510000|2022-04-25 01:18:30|844.84|834.04|845.8|835|845.8|835|844.84|834.04|4
1650849520000|2022-04-25 01:18:40|845.55|834.75|845.55|834.75|845.55|834.75|845.55|834.75|1
1650849530000|2022-04-25 01:18:50|845.45|834.65|844.05|833.25|845.45|834.65|844.05|833.25|6
1650849540000|2022-04-25 01:19:00|843.85|833.05|843.4|832.6|843.85|833.05|843.4|832.6|2
1650849550000|2022-04-25 01:19:10|843.85|833.05|842.9|832.1|843.85|833.05|842.9|832.1|3
1650849570000|2022-04-25 01:19:30|842.85|832.05|842.9|832.1|843.4|832.6|842.85|832.05|5
1650849580000|2022-04-25 01:19:40|843.65|832.85|843.26|832.46|843.9|833.1|843.26|832.46|7
1650849590000|2022-04-25 01:19:50|843.1|832.3|842.05|831.25|843.1|832.3|842.05|831.25|3
1650849600000|2022-04-25 01:20:00|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1650849640000|2022-04-25 01:20:40|842.27|831.47|842.9|832.1|842.9|832.1|842.15|831.35|12
1650849650000|2022-04-25 01:20:50|842.85|832.05|842.85|832.05|842.85|832.05|842.85|832.05|1
1650849660000|2022-04-25 01:21:00|843.07|832.27|843.15|832.35|843.65|832.85|843.07|832.27|3
1650849680000|2022-04-25 01:21:20|842.9|832.1|842.97|832.17|842.99|832.19|842.9|832.1|3
1650849690000|2022-04-25 01:21:30|842.99|832.19|842.9|832.1|843.35|832.55|842.9|832.1|3
1650849720000|2022-04-25 01:22:00|843.3|832.5|842.9|832.1|843.8|833|842.9|832.1|5
1650849750000|2022-04-25 01:22:30|842.82|832.02|842.76|831.96|842.82|832.02|842.69|831.89|3
1650849770000|2022-04-25 01:22:50|842.73|831.93|842.76|831.96|842.76|831.96|842.26|831.46|3
1650849780000|2022-04-25 01:23:00|842.51|831.71|842.76|831.96|842.76|831.96|842.51|831.71|2
1650849790000|2022-04-25 01:23:10|842.7|831.9|842.76|831.96|842.76|831.96|842.7|831.9|2
1650849800000|2022-04-25 01:23:20|842.78|831.98|842.78|831.98|842.78|831.98|842.78|831.98|1
1650849820000|2022-04-25 01:23:40|842.9|832.1|843.22|832.42|843.22|832.42|842.9|832.1|2
1650849830000|2022-04-25 01:23:50|842.9|832.1|843.2|832.4|843.2|832.4|842.9|832.1|2
1650849840000|2022-04-25 01:24:00|843.3|832.5|842.95|832.15|843.3|832.5|842.95|832.15|2
1650849850000|2022-04-25 01:24:10|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1650849860000|2022-04-25 01:24:20|842.82|832.02|841.9|831.1|842.82|832.02|841.9|831.1|4
1650849870000|2022-04-25 01:24:30|841.4|830.6|840.9|830.1|841.4|830.6|840.9|830.1|2
1650849880000|2022-04-25 01:24:40|841.25|830.45|841.75|830.95|841.75|830.95|841.25|830.45|7
1650849890000|2022-04-25 01:24:50|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1650849910000|2022-04-25 01:25:10|841.48|830.68|841.6|830.8|841.6|830.8|841.48|830.68|2
1650849920000|2022-04-25 01:25:20|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1650849950000|2022-04-25 01:25:50|842.06|831.26|841.9|831.1|842.42|831.62|841.9|831.1|4
1650849960000|2022-04-25 01:26:00|842.06|831.26|842.31|831.51|842.31|831.51|841.9|831.1|3
1650849970000|2022-04-25 01:26:10|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1650849980000|2022-04-25 01:26:20|842.25|831.45|842.75|831.95|842.75|831.95|842.25|831.45|2
1650849990000|2022-04-25 01:26:30|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1650850010000|2022-04-25 01:26:50|843.2|832.4|843.9|833.1|843.9|833.1|843|832.2|6
1650850020000|2022-04-25 01:27:00|843.45|832.65|842.95|832.15|843.45|832.65|842.95|832.15|2
1650850070000|2022-04-25 01:27:50|843.4|832.6|842.9|832.1|843.4|832.6|842.9|832.1|2
1650850110000|2022-04-25 01:28:30|842.95|832.15|843.4|832.6|843.4|832.6|842.95|832.15|3
1650850120000|2022-04-25 01:28:40|843.31|832.51|843.4|832.6|843.4|832.6|843.31|832.51|2
1650850130000|2022-04-25 01:28:50|843.51|832.71|843.63|832.83|843.75|832.95|843.51|832.71|4
1650850140000|2022-04-25 01:29:00|843.39|832.59|843.4|832.6|843.43|832.63|842.95|832.15|6
1650850150000|2022-04-25 01:29:10|842.95|832.15|842.95|832.15|842.95|832.15|842.95|832.15|1
1650850160000|2022-04-25 01:29:20|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1650850180000|2022-04-25 01:29:40|842.76|831.96|842.63|831.83|842.9|832.1|841.9|831.1|9
1650850190000|2022-04-25 01:29:50|842.28|831.48|842.4|831.6|842.4|831.6|841.9|831.1|5
1650850200000|2022-04-25 01:30:00|842.85|832.05|842.9|832.1|843.03|832.23|842.78|831.98|4
1650850210000|2022-04-25 01:30:10|842.99|832.19|843.05|832.25|843.05|832.25|842.99|832.19|2
1650850220000|2022-04-25 01:30:20|842.9|832.1|843.9|833.1|843.9|833.1|842.9|832.1|7
1650850230000|2022-04-25 01:30:30|843.4|832.6|842.9|832.1|843.4|832.6|842.9|832.1|3
1650850260000|2022-04-25 01:31:00|843.25|832.45|843.25|832.45|843.25|832.45|843.25|832.45|1
1650850270000|2022-04-25 01:31:10|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1650850280000|2022-04-25 01:31:20|843.2|832.4|843.4|832.6|843.7|832.9|843.2|832.4|3
1650850290000|2022-04-25 01:31:30|843.73|832.93|843.64|832.84|843.9|833.1|843.62|832.82|7
1650850300000|2022-04-25 01:31:40|843.62|832.82|843.63|832.83|843.63|832.83|843.62|832.82|2
1650850310000|2022-04-25 01:31:50|843.47|832.67|843.78|832.98|843.78|832.98|843.29|832.49|9
1650850320000|2022-04-25 01:32:00|843.79|832.99|844.9|834.1|844.9|834.1|843.79|832.99|8
1650850330000|2022-04-25 01:32:10|845.23|834.43|845.55|834.75|845.56|834.76|845.23|834.43|5
1650850340000|2022-04-25 01:32:20|845.9|835.1|845.32|834.52|845.9|835.1|845.32|834.52|4
1650850350000|2022-04-25 01:32:30|845.66|834.86|845.77|834.97|845.77|834.97|845.32|834.52|3
1650850360000|2022-04-25 01:32:40|845.27|834.47|845.28|834.48|845.77|834.97|845.27|834.47|6
1650850370000|2022-04-25 01:32:50|845.39|834.59|846.15|835.35|846.15|835.35|845.39|834.59|7
1650850380000|2022-04-25 01:33:00|846.09|835.29|846.9|836.1|846.9|836.1|845.9|835.1|9
1650850390000|2022-04-25 01:33:10|846.81|836.01|846.25|835.45|846.81|836.01|846.25|835.45|3
1650850420000|2022-04-25 01:33:40|845.81|835.01|845.52|834.72|845.81|835.01|845.52|834.72|2
1650850430000|2022-04-25 01:33:50|845.4|834.6|844.9|834.1|845.4|834.6|844.9|834.1|2
1650850480000|2022-04-25 01:34:40|844.93|834.13|845.33|834.53|845.33|834.53|844.93|834.13|4
1650850490000|2022-04-25 01:34:50|845.43|834.63|845.63|834.83|845.82|835.02|845.43|834.63|5
1650850500000|2022-04-25 01:35:00|845.9|835.1|845.53|834.73|845.9|835.1|845.5|834.7|8
1650850510000|2022-04-25 01:35:10|845.85|835.05|845.85|835.05|845.85|835.05|845.85|835.05|1
1650850520000|2022-04-25 01:35:20|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1650850560000|2022-04-25 01:36:00|845.97|835.17|845.97|835.17|845.97|835.17|845.97|835.17|1
1650850570000|2022-04-25 01:36:10|846.07|835.27|846.07|835.27|846.07|835.27|846.07|835.27|1
1650850580000|2022-04-25 01:36:20|846.08|835.28|846.07|835.27|846.08|835.28|846.07|835.27|4
1650850610000|2022-04-25 01:36:50|846.08|835.28|847.2|836.4|847.38|836.58|846.07|835.27|8
1650850620000|2022-04-25 01:37:00|847.46|836.66|846.9|836.1|847.46|836.66|846.9|836.1|3
1650850630000|2022-04-25 01:37:10|846.94|836.14|846.94|836.14|846.94|836.14|846.94|836.14|1
1650850640000|2022-04-25 01:37:20|846.9|836.1|846.31|835.51|846.9|836.1|846.31|835.51|4
1650850650000|2022-04-25 01:37:30|846.21|835.41|845.97|835.17|846.21|835.41|845.97|835.17|2
1650850670000|2022-04-25 01:37:50|846.37|835.57|846.04|835.24|846.44|835.64|846.04|835.24|3
1650850680000|2022-04-25 01:38:00|846.44|835.64|846.33|835.53|846.73|835.93|846.33|835.53|3
1650850690000|2022-04-25 01:38:10|846.73|835.93|846.83|836.03|846.85|836.05|846.33|835.53|6
1650850700000|2022-04-25 01:38:20|846.9|836.1|847.05|836.25|847.2|836.4|846.9|836.1|3
1650850710000|2022-04-25 01:38:30|846.9|836.1|847.15|836.35|847.15|836.35|846.9|836.1|3
1650850720000|2022-04-25 01:38:40|847.3|836.5|847.3|836.5|847.3|836.5|847.3|836.5|1
1650850730000|2022-04-25 01:38:50|847.13|836.33|847.6|836.8|847.6|836.8|846.98|836.18|6
1650850740000|2022-04-25 01:39:00|847.28|836.48|847.9|837.1|848.12|837.32|847.28|836.48|11
1650850750000|2022-04-25 01:39:10|848.12|837.32|847.9|837.1|848.12|837.32|847.9|837.1|2
1650850760000|2022-04-25 01:39:20|848.12|837.32|848.52|837.72|848.52|837.72|848.12|837.32|3
1650850770000|2022-04-25 01:39:30|848.3|837.5|848.52|837.72|848.52|837.72|848.3|837.5|2
1650850790000|2022-04-25 01:39:50|848.46|837.66|848.58|837.78|848.58|837.78|848.35|837.55|4
1650850800000|2022-04-25 01:40:00|848.41|837.61|848.36|837.56|848.58|837.78|848.36|837.56|3
1650850810000|2022-04-25 01:40:10|848.1|837.3|848.2|837.4|848.2|837.4|848.1|837.3|2
1650850820000|2022-04-25 01:40:20|847.9|837.1|848.15|837.35|848.25|837.45|847.82|837.02|5
1650850830000|2022-04-25 01:40:30|847.9|837.1|847.9|837.1|847.9|837.1|847.5|836.7|3
1650850840000|2022-04-25 01:40:40|847.8|837|847.8|837|847.8|837|847.8|837|1
1650850860000|2022-04-25 01:41:00|847.3|836.5|847.68|836.88|847.68|836.88|847.3|836.5|2
1650850870000|2022-04-25 01:41:10|847.78|836.98|847.78|836.98|847.78|836.98|847.78|836.98|1
1650850880000|2022-04-25 01:41:20|847.73|836.93|847.9|837.1|847.9|837.1|847.73|836.93|2
1650850890000|2022-04-25 01:41:30|847.5|836.7|847.9|837.1|847.9|837.1|847.5|836.7|4
1650850900000|2022-04-25 01:41:40|847.93|837.13|847.93|837.13|847.93|837.13|847.93|837.13|1
1650850910000|2022-04-25 01:41:50|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1650850940000|2022-04-25 01:42:20|847.68|836.88|847.68|836.88|847.68|836.88|847.68|836.88|1
1650850950000|2022-04-25 01:42:30|847.23|836.43|847.23|836.43|847.23|836.43|847.23|836.43|1
1650850970000|2022-04-25 01:42:50|847.68|836.88|847.68|836.88|847.68|836.88|847.68|836.88|1
1650850980000|2022-04-25 01:43:00|847.69|836.89|847.78|836.98|847.78|836.98|847.69|836.89|2
1650850990000|2022-04-25 01:43:10|847.68|836.88|847.68|836.88|847.68|836.88|847.68|836.88|1
1650851020000|2022-04-25 01:43:40|847.28|836.48|847.68|836.88|847.68|836.88|847.28|836.48|3
1650851030000|2022-04-25 01:43:50|847.75|836.95|847.72|836.92|847.75|836.95|847.72|836.92|2
1650851040000|2022-04-25 01:44:00|847.68|836.88|847.68|836.88|847.72|836.92|847.68|836.88|3
1650851050000|2022-04-25 01:44:10|847.18|836.38|847.18|836.38|847.18|836.38|847.18|836.38|1
1650851070000|2022-04-25 01:44:30|847.33|836.53|847.33|836.53|847.33|836.53|847.33|836.53|1
1650851080000|2022-04-25 01:44:40|847.68|836.88|847.9|837.1|847.9|837.1|847.61|836.81|4
1650851090000|2022-04-25 01:44:50|847.76|836.96|847.72|836.92|847.9|837.1|847.7|836.9|5
1650851100000|2022-04-25 01:45:00|847.4|836.6|847.28|836.48|847.68|836.88|847.28|836.48|5
1650851130000|2022-04-25 01:45:30|847.18|836.38|847.18|836.38|847.18|836.38|847.18|836.38|1
1650851160000|2022-04-25 01:46:00|847.2|836.4|846.9|836.1|847.2|836.4|846.9|836.1|2
1650851170000|2022-04-25 01:46:10|846.94|836.14|846.88|836.08|846.94|836.14|846.77|835.97|4
1650851210000|2022-04-25 01:46:50|847.15|836.35|847.15|836.35|847.15|836.35|847.15|836.35|1
1650851220000|2022-04-25 01:47:00|847.1|836.3|847.1|836.3|847.1|836.3|847.1|836.3|1
1650851250000|2022-04-25 01:47:30|847.05|836.25|847.05|836.25|847.05|836.25|847.05|836.25|1
1650851260000|2022-04-25 01:47:40|847|836.2|847|836.2|847|836.2|846.75|835.95|3
1650851270000|2022-04-25 01:47:50|846.9|836.1|846.9|836.1|846.9|836.1|846.85|836.05|3
1650851280000|2022-04-25 01:48:00|847.15|836.35|847.15|836.35|847.15|836.35|847.15|836.35|1
1650851290000|2022-04-25 01:48:10|846.9|836.1|847.06|836.26|847.06|836.26|846.75|835.95|4
1650851300000|2022-04-25 01:48:20|847.45|836.65|847.9|837.1|847.9|837.1|847.31|836.51|5
1650851310000|2022-04-25 01:48:30|847.76|836.96|847.68|836.88|847.76|836.96|847.68|836.88|2
1650851330000|2022-04-25 01:48:50|847.15|836.35|845.9|835.1|847.15|836.35|845.9|835.1|4
1650851350000|2022-04-25 01:49:10|845.52|834.72|845.85|835.05|845.9|835.1|845.52|834.72|3
1650851360000|2022-04-25 01:49:20|845.72|834.92|845.68|834.88|845.72|834.92|845.5|834.7|3
1650851370000|2022-04-25 01:49:30|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1650851380000|2022-04-25 01:49:40|845.53|834.73|845.53|834.73|845.53|834.73|845.53|834.73|1
1650851390000|2022-04-25 01:49:50|845.71|834.91|845.9|835.1|845.9|835.1|845.71|834.91|2
1650851420000|2022-04-25 01:50:20|846.1|835.3|846.61|835.81|846.61|835.81|846.1|835.3|2
1650851430000|2022-04-25 01:50:30|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1650851450000|2022-04-25 01:50:50|847.06|836.26|846.9|836.1|847.06|836.26|846.9|836.1|2
1650851490000|2022-04-25 01:51:30|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1650851520000|2022-04-25 01:52:00|846.07|835.27|846.9|836.1|846.9|836.1|845.9|835.1|7
1650851570000|2022-04-25 01:52:50|846.55|835.75|846.9|836.1|846.9|836.1|846.55|835.75|2
1650851610000|2022-04-25 01:53:30|846.5|835.7|846.42|835.62|846.82|836.02|846.42|835.62|3
1650851620000|2022-04-25 01:53:40|846.5|835.7|846.9|836.1|846.9|836.1|846.5|835.7|3
1650851640000|2022-04-25 01:54:00|846.82|836.02|846.82|836.02|846.82|836.02|846.82|836.02|1
1650851650000|2022-04-25 01:54:10|846.8|836|846.8|836|846.8|836|846.8|836|1
1650851660000|2022-04-25 01:54:20|846.82|836.02|846.82|836.02|846.82|836.02|846.82|836.02|1
1650851670000|2022-04-25 01:54:30|846.9|836.1|846.85|836.05|846.9|836.1|846.85|836.05|2
1650851680000|2022-04-25 01:54:40|846.8|836|846.8|836|846.8|836|846.7|835.9|3
1650851690000|2022-04-25 01:54:50|846.69|835.89|846.8|836|846.8|836|846.69|835.89|2
1650851700000|2022-04-25 01:55:00|846.75|835.95|846.75|835.95|846.75|835.95|846.75|835.95|1
1650851710000|2022-04-25 01:55:10|846.77|835.97|846.8|836|846.8|836|846.77|835.97|2
1650851730000|2022-04-25 01:55:30|846.74|835.94|846.8|836|846.8|836|846.74|835.94|2
1650851770000|2022-04-25 01:56:10|847.3|836.5|847.85|837.05|847.85|837.05|847.3|836.5|2
1650851780000|2022-04-25 01:56:20|847.59|836.79|847.67|836.87|847.67|836.87|847.59|836.79|2
1650851790000|2022-04-25 01:56:30|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1650851820000|2022-04-25 01:57:00|847.76|836.96|847.9|837.1|847.9|837.1|847.76|836.96|2
1650851830000|2022-04-25 01:57:10|847.74|836.94|847.75|836.95|847.75|836.95|847.74|836.94|4
1650851840000|2022-04-25 01:57:20|847.74|836.94|848.28|837.48|848.28|837.48|847.74|836.94|8
1650851860000|2022-04-25 01:57:40|848.5|837.7|848.5|837.7|848.5|837.7|848.5|837.7|1
1650851870000|2022-04-25 01:57:50|848.15|837.35|848.15|837.35|848.15|837.35|848.15|837.35|1
1650851910000|2022-04-25 01:58:30|848.4|837.6|848.4|837.6|848.4|837.6|848.4|837.6|1
1650851920000|2022-04-25 01:58:40|848.5|837.7|848.55|837.75|848.55|837.75|848.5|837.7|2
1650851930000|2022-04-25 01:58:50|848.5|837.7|848.5|837.7|848.5|837.7|848.5|837.7|1
1650851940000|2022-04-25 01:59:00|848.4|837.6|848.5|837.7|848.5|837.7|848.4|837.6|3
1650851960000|2022-04-25 01:59:20|848.3|837.5|848.1|837.3|848.3|837.5|848.1|837.3|2
1650851980000|2022-04-25 01:59:40|848.05|837.25|848.05|837.25|848.05|837.25|848.05|837.25|1
1650852000000|2022-04-25 02:00:00|847.9|837.1|847.9|837.1|848.05|837.25|847.8|837|4
1650852020000|2022-04-25 02:00:20|847.3|836.5|845.9|835.1|847.3|836.5|845.9|835.1|6
1650852030000|2022-04-25 02:00:30|846.3|835.5|846.9|836.1|846.9|836.1|846.3|835.5|3
1650852040000|2022-04-25 02:00:40|847.07|836.27|846.9|836.1|847.08|836.28|846.9|836.1|3
1650852050000|2022-04-25 02:00:50|847.3|836.5|847.9|837.1|847.9|837.1|847.3|836.5|5
1650852070000|2022-04-25 02:01:10|848.03|837.23|847.9|837.1|848.08|837.28|847.9|837.1|4
1650852100000|2022-04-25 02:01:40|848.17|837.37|848.28|837.48|848.45|837.65|848.17|837.37|3
1650852110000|2022-04-25 02:01:50|848.36|837.56|848.76|837.96|848.76|837.96|848.36|837.56|3
1650852130000|2022-04-25 02:02:10|848.72|837.92|848.68|837.88|848.72|837.92|848.68|837.88|2
1650852140000|2022-04-25 02:02:20|848.25|837.45|848.25|837.45|848.25|837.45|848.25|837.45|1
1650852160000|2022-04-25 02:02:40|847.9|837.1|847.9|837.1|847.97|837.17|847.9|837.1|4
1650852170000|2022-04-25 02:02:50|847.79|836.99|847.8|837|847.8|837|847.79|836.99|2
1650852180000|2022-04-25 02:03:00|847.79|836.99|847.9|837.1|847.9|837.1|847.79|836.99|2
1650852190000|2022-04-25 02:03:10|848.05|837.25|848.25|837.45|848.25|837.45|848.05|837.25|3
1650852200000|2022-04-25 02:03:20|848.46|837.66|848.28|837.48|848.46|837.66|848.28|837.48|2
1650852210000|2022-04-25 02:03:30|848.32|837.52|848.76|837.96|848.76|837.96|848.32|837.52|3
1650852220000|2022-04-25 02:03:40|848.84|838.04|848.81|838.01|848.84|838.04|848.81|838.01|2
1650852230000|2022-04-25 02:03:50|848.84|838.04|848.76|837.96|848.84|838.04|848.76|837.96|2
1650852240000|2022-04-25 02:04:00|848.59|837.79|848.76|837.96|848.76|837.96|848.59|837.79|2
1650852250000|2022-04-25 02:04:10|848.7|837.9|848.76|837.96|848.76|837.96|848.35|837.55|5
1650852270000|2022-04-25 02:04:30|848.91|838.11|848.91|838.11|848.91|838.11|848.91|838.11|1
1650852290000|2022-04-25 02:04:50|848.81|838.01|848.81|838.01|848.81|838.01|848.81|838.01|1
1650852310000|2022-04-25 02:05:10|848.86|838.06|848.76|837.96|848.86|838.06|848.76|837.96|2
1650852320000|2022-04-25 02:05:20|848.67|837.87|848.86|838.06|848.86|838.06|848.67|837.87|3
1650852330000|2022-04-25 02:05:30|848.76|837.96|848.76|837.96|848.76|837.96|848.67|837.87|3
1650852340000|2022-04-25 02:05:40|848.45|837.65|848.76|837.96|848.76|837.96|848.45|837.65|3
1650852360000|2022-04-25 02:06:00|848.68|837.88|848.67|837.87|848.68|837.88|848.33|837.53|3
1650852370000|2022-04-25 02:06:10|848.4|837.6|848.33|837.53|848.68|837.88|848.33|837.53|4
1650852380000|2022-04-25 02:06:20|848.67|837.87|848.67|837.87|848.67|837.87|848.4|837.6|5
1650852390000|2022-04-25 02:06:30|848.59|837.79|848.59|837.79|848.59|837.79|848.59|837.79|1
1650852400000|2022-04-25 02:06:40|848.76|837.96|848.61|837.81|848.76|837.96|848.61|837.81|2
1650852420000|2022-04-25 02:07:00|848.05|837.25|848.05|837.25|848.05|837.25|848.05|837.25|1
1650852430000|2022-04-25 02:07:10|848.2|837.4|848.55|837.75|848.55|837.75|848.2|837.4|4
1650852440000|2022-04-25 02:07:20|848.4|837.6|848.4|837.6|848.4|837.6|848.4|837.6|1
1650852510000|2022-04-25 02:08:30|848.05|837.25|847.9|837.1|848.05|837.25|847.9|837.1|2
1650852530000|2022-04-25 02:08:50|847.72|836.92|847.9|837.1|847.9|837.1|847.53|836.73|3
1650852540000|2022-04-25 02:09:00|847.8|837|847.4|836.6|847.8|837|847.4|836.6|6
1650852550000|2022-04-25 02:09:10|847.77|836.97|847.15|836.35|847.9|837.1|847.15|836.35|4
1650852560000|2022-04-25 02:09:20|846.9|836.1|846.85|836.05|846.9|836.1|846.85|836.05|2
1650852570000|2022-04-25 02:09:30|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1650852580000|2022-04-25 02:09:40|847.85|837.05|847.85|837.05|847.85|837.05|847.85|837.05|1
1650852590000|2022-04-25 02:09:50|847.9|837.1|847.9|837.1|848.04|837.24|847.9|837.1|5
1650852600000|2022-04-25 02:10:00|847.77|836.97|847.7|836.9|847.77|836.97|847.7|836.9|3
1650852620000|2022-04-25 02:10:20|847.9|837.1|847.7|836.9|847.9|837.1|847.7|836.9|2
1650852630000|2022-04-25 02:10:30|847.74|836.94|847.57|836.77|847.74|836.94|847.57|836.77|5
1650852650000|2022-04-25 02:10:50|847.6|836.8|847.2|836.4|847.6|836.8|847.2|836.4|3
1650852660000|2022-04-25 02:11:00|847.6|836.8|847.05|836.25|847.6|836.8|847.05|836.25|3
1650852670000|2022-04-25 02:11:10|847|836.2|847|836.2|847|836.2|847|836.2|1
1650852680000|2022-04-25 02:11:20|847.15|836.35|847.15|836.35|847.15|836.35|847.15|836.35|1
1650852710000|2022-04-25 02:11:50|847.13|836.33|847.13|836.33|847.13|836.33|847.13|836.33|1
1650852720000|2022-04-25 02:12:00|847.04|836.24|847.19|836.39|847.19|836.39|847.04|836.24|5
1650852740000|2022-04-25 02:12:20|847.25|836.45|847.25|836.45|847.25|836.45|847.25|836.45|1
1650852750000|2022-04-25 02:12:30|847.65|836.85|847.65|836.85|847.65|836.85|847.65|836.85|1
1650852760000|2022-04-25 02:12:40|847.54|836.74|847.79|836.99|847.8|837|847.54|836.74|7
1650852770000|2022-04-25 02:12:50|847.88|837.08|847.88|837.08|847.88|837.08|847.88|837.08|1
1650852780000|2022-04-25 02:13:00|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1650852830000|2022-04-25 02:13:50|848.07|837.27|848.07|837.27|848.45|837.65|848.07|837.27|7
1650852860000|2022-04-25 02:14:20|848.12|837.32|848.12|837.32|848.12|837.32|848.12|837.32|1
1650852890000|2022-04-25 02:14:50|848.22|837.42|848.29|837.49|848.29|837.49|848.22|837.42|2
1650852900000|2022-04-25 02:15:00|848.22|837.42|848.22|837.42|848.22|837.42|848.22|837.42|1
1650852910000|2022-04-25 02:15:10|848.17|837.37|848.17|837.37|848.17|837.37|848.17|837.37|1
1650852930000|2022-04-25 02:15:30|848.07|837.27|848.07|837.27|848.07|837.27|848.07|837.27|1
1650852940000|2022-04-25 02:15:40|847.9|837.1|847.9|837.1|847.9|837.1|847.78|836.98|3
1650852950000|2022-04-25 02:15:50|847.55|836.75|847.9|837.1|847.95|837.15|847.55|836.75|5
1650852960000|2022-04-25 02:16:00|847.45|836.65|847.45|836.65|847.45|836.65|847.45|836.65|1
1650852970000|2022-04-25 02:16:10|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1650852980000|2022-04-25 02:16:20|847.99|837.19|848.39|837.59|848.46|837.66|847.99|837.19|4
1650852990000|2022-04-25 02:16:30|848.43|837.63|848.43|837.63|848.43|837.63|848.43|837.63|1
1650853000000|2022-04-25 02:16:40|847.96|837.16|847.96|837.16|847.96|837.16|847.96|837.16|1
1650853010000|2022-04-25 02:16:50|847.81|837.01|848.23|837.43|848.32|837.52|847.81|837.01|4
1650853020000|2022-04-25 02:17:00|848.15|837.35|848.31|837.51|848.31|837.51|848.15|837.35|2
1650853030000|2022-04-25 02:17:10|848.15|837.35|848.15|837.35|848.22|837.42|848.1|837.3|5
1650853050000|2022-04-25 02:17:30|848.2|837.4|848.2|837.4|848.2|837.4|848.2|837.4|1
1650853070000|2022-04-25 02:17:50|848.05|837.25|848.16|837.36|848.16|837.36|848.05|837.25|2
1650853080000|2022-04-25 02:18:00|848.34|837.54|847.9|837.1|848.43|837.63|847.9|837.1|7
1650853090000|2022-04-25 02:18:10|848.01|837.21|847.9|837.1|848.01|837.21|847.9|837.1|2
1650853100000|2022-04-25 02:18:20|848.1|837.3|848.1|837.3|848.1|837.3|848.1|837.3|1
1650853140000|2022-04-25 02:19:00|848.2|837.4|848.2|837.4|848.2|837.4|848.2|837.4|1
1650853150000|2022-04-25 02:19:10|848.4|837.6|848.45|837.65|848.45|837.65|848.32|837.52|3
1650853190000|2022-04-25 02:19:50|848.1|837.3|848.3|837.5|848.3|837.5|848.1|837.3|2
1650853200000|2022-04-25 02:20:00|848.45|837.65|848.42|837.62|848.5|837.7|848.38|837.58|5
1650853210000|2022-04-25 02:20:10|848.49|837.69|848.42|837.62|848.49|837.69|848.42|837.62|2
1650853220000|2022-04-25 02:20:20|848.54|837.74|848.77|837.97|848.77|837.97|848.42|837.62|4
1650853280000|2022-04-25 02:21:20|848.6|837.8|848.6|837.8|848.6|837.8|848.6|837.8|1
1650853310000|2022-04-25 02:21:50|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1650853340000|2022-04-25 02:22:20|849.25|838.45|849.25|838.45|849.25|838.45|849.25|838.45|1
1650853360000|2022-04-25 02:22:40|849.1|838.3|848.9|838.1|849.1|838.3|848.9|838.1|2
1650853370000|2022-04-25 02:22:50|848.4|837.6|848.13|837.33|848.4|837.6|848.01|837.21|3
1650853380000|2022-04-25 02:23:00|848.5|837.7|848.9|838.1|848.9|838.1|848.5|837.7|6
1650853390000|2022-04-25 02:23:10|848.67|837.87|848.63|837.83|848.72|837.92|848.63|837.83|3
1650853400000|2022-04-25 02:23:20|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1650853430000|2022-04-25 02:23:50|848.67|837.87|848.9|838.1|848.9|838.1|848.38|837.58|4
1650853440000|2022-04-25 02:24:00|848.64|837.84|848.75|837.95|848.75|837.95|848.64|837.84|2
1650853450000|2022-04-25 02:24:10|848.7|837.9|848.7|837.9|848.7|837.9|848.7|837.9|1
1650853460000|2022-04-25 02:24:20|848.59|837.79|848.7|837.9|848.7|837.9|848.59|837.79|2
1650853470000|2022-04-25 02:24:30|848.59|837.79|848.01|837.21|848.59|837.79|848.01|837.21|3
1650853500000|2022-04-25 02:25:00|847.95|837.15|847.87|837.07|847.96|837.16|847.87|837.07|5
1650853510000|2022-04-25 02:25:10|847.4|836.6|844.82|834.02|847.4|836.6|844.82|834.02|7
1650853520000|2022-04-25 02:25:20|844.55|833.75|845.7|834.9|845.7|834.9|844.55|833.75|7
1650853530000|2022-04-25 02:25:30|845.9|835.1|845.9|835.1|846.1|835.3|845.9|835.1|3
1650853550000|2022-04-25 02:25:50|845.8|835|844.81|834.01|845.8|835|844.6|833.8|7
1650853560000|2022-04-25 02:26:00|844.9|834.1|845.72|834.92|845.72|834.92|844.9|834.1|4
1650853570000|2022-04-25 02:26:10|845.78|834.98|845.8|835|845.8|835|845.78|834.98|3
1650853580000|2022-04-25 02:26:20|845.85|835.05|846.65|835.85|846.65|835.85|845.85|835.05|4
1650853590000|2022-04-25 02:26:30|846.72|835.92|845.9|835.1|846.9|836.1|845.9|835.1|6
1650853710000|2022-04-25 02:28:30|845.85|835.05|845.85|835.05|845.85|835.05|845.85|835.05|1
1650853740000|2022-04-25 02:29:00|845.81|835.01|845.81|835.01|845.81|835.01|845.81|835.01|1
1650853790000|2022-04-25 02:29:50|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1650853810000|2022-04-25 02:30:10|846.06|835.26|846.4|835.6|846.4|835.6|845.9|835.1|3
1650853820000|2022-04-25 02:30:20|846.14|835.34|846.68|835.88|846.68|835.88|846.14|835.34|3
1650853840000|2022-04-25 02:30:40|846.9|836.1|846.4|835.6|846.9|836.1|846.4|835.6|2
1650853850000|2022-04-25 02:30:50|845.96|835.16|845.9|835.1|845.96|835.16|845.9|835.1|2
1650853860000|2022-04-25 02:31:00|846.3|835.5|846.8|836|846.8|836|846.3|835.5|4
1650853870000|2022-04-25 02:31:10|846.64|835.84|846.47|835.67|846.75|835.95|846.47|835.67|3
1650853880000|2022-04-25 02:31:20|846.4|835.6|845.9|835.1|846.4|835.6|845.9|835.1|4
1650853890000|2022-04-25 02:31:30|846.21|835.41|846.21|835.41|846.21|835.41|846.21|835.41|1
1650853900000|2022-04-25 02:31:40|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1650853950000|2022-04-25 02:32:30|845.81|835.01|845.81|835.01|845.81|835.01|845.41|834.61|3
1650853980000|2022-04-25 02:33:00|845.66|834.86|845.9|835.1|845.9|835.1|845.66|834.86|3
1650854060000|2022-04-25 02:34:20|846.4|835.6|846.9|836.1|846.9|836.1|846.4|835.6|3
1650854120000|2022-04-25 02:35:20|846.75|835.95|846.63|835.83|846.75|835.95|846.63|835.83|3
1650854130000|2022-04-25 02:35:30|846.85|836.05|846.9|836.1|846.9|836.1|846.67|835.87|3
1650854190000|2022-04-25 02:36:30|847.29|836.49|847.81|837.01|847.81|837.01|847.29|836.49|3
1650854210000|2022-04-25 02:36:50|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1650854250000|2022-04-25 02:37:30|847.44|836.64|847.81|837.01|847.81|837.01|847.44|836.64|3
1650854260000|2022-04-25 02:37:40|847.79|836.99|847.79|836.99|847.79|836.99|847.79|836.99|1
1650854270000|2022-04-25 02:37:50|847.1|836.3|847.1|836.3|847.1|836.3|847.1|836.3|1
1650854280000|2022-04-25 02:38:00|847.2|836.4|847.29|836.49|847.29|836.49|847.2|836.4|2
1650854290000|2022-04-25 02:38:10|847.2|836.4|846.9|836.1|847.2|836.4|846.9|836.1|3
1650854310000|2022-04-25 02:38:30|847.1|836.3|847.1|836.3|847.1|836.3|847.1|836.3|1
1650854340000|2022-04-25 02:39:00|847.65|836.85|847.9|837.1|847.9|837.1|847.65|836.85|3
1650854360000|2022-04-25 02:39:20|847.55|836.75|847.55|836.75|847.55|836.75|847.55|836.75|1
1650854390000|2022-04-25 02:39:50|847.15|836.35|847.15|836.35|847.15|836.35|847.15|836.35|1
1650854400000|2022-04-25 02:40:00|847.1|836.3|847.1|836.3|847.1|836.3|847.1|836.3|1
1650854410000|2022-04-25 02:40:10|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1650854440000|2022-04-25 02:40:40|846.78|835.98|846.88|836.08|846.88|836.08|846.78|835.98|2
1650854460000|2022-04-25 02:41:00|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1650854480000|2022-04-25 02:41:20|847.18|836.38|847.14|836.34|847.18|836.38|846.9|836.1|5
1650854490000|2022-04-25 02:41:30|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1650854500000|2022-04-25 02:41:40|847.68|836.88|847.68|836.88|847.68|836.88|847.68|836.88|1
1650854510000|2022-04-25 02:41:50|847.85|837.05|847.85|837.05|847.85|837.05|847.85|837.05|1
1650854520000|2022-04-25 02:42:00|847.9|837.1|847.9|837.1|847.9|837.1|847.65|836.85|3
1650854530000|2022-04-25 02:42:10|847.75|836.95|847.69|836.89|847.75|836.95|847.66|836.86|3
1650854560000|2022-04-25 02:42:40|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1650854570000|2022-04-25 02:42:50|847.85|837.05|847.64|836.84|847.85|837.05|847.64|836.84|2
1650854580000|2022-04-25 02:43:00|847.85|837.05|847.85|837.05|847.85|837.05|847.85|837.05|1
1650854590000|2022-04-25 02:43:10|847.64|836.84|847.64|836.84|847.85|837.05|847.64|836.84|4
1650854600000|2022-04-25 02:43:20|847.14|836.34|847.14|836.34|847.14|836.34|847.14|836.34|1
1650854640000|2022-04-25 02:44:00|847.25|836.45|847.75|836.95|847.75|836.95|847.25|836.45|2
1650854650000|2022-04-25 02:44:10|847.67|836.87|847.67|836.87|847.67|836.87|847.67|836.87|1
1650854660000|2022-04-25 02:44:20|847.75|836.95|847.75|836.95|847.75|836.95|847.75|836.95|1
1650854680000|2022-04-25 02:44:40|847.63|836.83|847.25|836.45|847.63|836.83|847.25|836.45|2
1650854710000|2022-04-25 02:45:10|847.75|836.95|847.75|836.95|847.75|836.95|847.75|836.95|1
1650854730000|2022-04-25 02:45:30|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1650854780000|2022-04-25 02:46:20|847.55|836.75|847.24|836.44|847.55|836.75|847.24|836.44|3
1650854790000|2022-04-25 02:46:30|847.45|836.65|847.42|836.62|847.45|836.65|847.41|836.61|3
1650854800000|2022-04-25 02:46:40|847.34|836.54|847.42|836.62|847.42|836.62|847.34|836.54|2
1650854810000|2022-04-25 02:46:50|847.61|836.81|847.9|837.1|847.9|837.1|847.61|836.81|2
1650854850000|2022-04-25 02:47:30|847.95|837.15|847.95|837.15|847.95|837.15|847.95|837.15|1
1650854880000|2022-04-25 02:48:00|848|837.2|848|837.2|848|837.2|848|837.2|1
1650854960000|2022-04-25 02:49:20|848.4|837.6|848.4|837.6|848.59|837.79|848.4|837.6|3
1650854970000|2022-04-25 02:49:30|848.9|838.1|848.64|837.84|848.9|838.1|848.64|837.84|3
1650854980000|2022-04-25 02:49:40|848.5|837.7|848.51|837.71|848.51|837.71|848.5|837.7|2
1650854990000|2022-04-25 02:49:50|848.11|837.31|848|837.2|848.11|837.31|848|837.2|2
1650855000000|2022-04-25 02:50:00|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1650855030000|2022-04-25 02:50:30|848.04|837.24|848.05|837.25|848.05|837.25|848.04|837.24|2
1650855060000|2022-04-25 02:51:00|848.13|837.33|848.83|838.03|848.83|838.03|848.13|837.33|3
1650855080000|2022-04-25 02:51:20|848.89|838.09|849.9|839.1|849.9|839.1|848.89|838.09|7
1650855140000|2022-04-25 02:52:20|849.96|839.16|850.08|839.28|850.08|839.28|849.9|839.1|3
1650855150000|2022-04-25 02:52:30|850.09|839.29|850.1|839.3|850.1|839.3|849.9|839.1|3
1650855160000|2022-04-25 02:52:40|850.32|839.52|850.32|839.52|850.32|839.52|850.32|839.52|1
1650855170000|2022-04-25 02:52:50|850.27|839.47|850.27|839.47|850.27|839.47|850.27|839.47|1
1650855180000|2022-04-25 02:53:00|850.17|839.37|850.31|839.51|850.31|839.51|850.17|839.37|5
1650855190000|2022-04-25 02:53:10|850.45|839.65|850.45|839.65|850.45|839.65|850.45|839.65|1
1650855200000|2022-04-25 02:53:20|850.17|839.37|850.12|839.32|850.17|839.37|850.12|839.32|2
1650855230000|2022-04-25 02:53:50|850.25|839.45|850.36|839.56|850.36|839.56|850.12|839.32|3
1650855240000|2022-04-25 02:54:00|850.55|839.75|850.55|839.75|850.55|839.75|850.55|839.75|1
1650855260000|2022-04-25 02:54:20|850.6|839.8|850.6|839.8|850.6|839.8|850.6|839.8|1
1650855270000|2022-04-25 02:54:30|850.75|839.95|850.75|839.95|850.75|839.95|850.75|839.95|1
1650855290000|2022-04-25 02:54:50|850.47|839.67|850.35|839.55|850.47|839.67|850.32|839.52|3
1650855300000|2022-04-25 02:55:00|850.32|839.52|850.11|839.31|850.35|839.55|850.11|839.31|6
1650855310000|2022-04-25 02:55:10|850.28|839.48|850.29|839.49|850.31|839.51|850.28|839.48|4
1650855330000|2022-04-25 02:55:30|850.22|839.42|850.29|839.49|850.29|839.49|850.22|839.42|3
1650855350000|2022-04-25 02:55:50|850.26|839.46|850.29|839.49|850.29|839.49|850.12|839.32|4
1650855360000|2022-04-25 02:56:00|850.26|839.46|850.29|839.49|850.29|839.49|850.26|839.46|2
1650855370000|2022-04-25 02:56:10|850.12|839.32|850.12|839.32|850.12|839.32|850.12|839.32|1
1650855380000|2022-04-25 02:56:20|849.95|839.15|849.9|839.1|849.95|839.15|849.9|839.1|2
1650855400000|2022-04-25 02:56:40|849.85|839.05|850.14|839.34|850.14|839.34|849.85|839.05|5
1650855420000|2022-04-25 02:57:00|850.2|839.4|850.14|839.34|850.2|839.4|850.14|839.34|2
1650855430000|2022-04-25 02:57:10|850.2|839.4|850.2|839.4|850.2|839.4|850.2|839.4|1
1650855440000|2022-04-25 02:57:20|850.14|839.34|850.14|839.34|850.14|839.34|850.14|839.34|1
1650855450000|2022-04-25 02:57:30|850.2|839.4|850.14|839.34|850.2|839.4|850.14|839.34|2
1650855480000|2022-04-25 02:58:00|850.23|839.43|850.23|839.43|850.23|839.43|850.23|839.43|1
1650855500000|2022-04-25 02:58:20|850.46|839.66|850.7|839.9|850.7|839.9|850.4|839.6|5
1650855510000|2022-04-25 02:58:30|850.9|840.1|851.07|840.27|851.07|840.27|850.9|840.1|3
1650855530000|2022-04-25 02:58:50|851.05|840.25|851.05|840.25|851.05|840.25|851.05|840.25|1
1650855540000|2022-04-25 02:59:00|851.45|840.65|851.09|840.29|851.45|840.65|851.09|840.29|2
1650855550000|2022-04-25 02:59:10|851.05|840.25|850.92|840.12|851.05|840.25|850.92|840.12|3
1650855600000|2022-04-25 03:00:00|850.93|840.13|850.93|840.13|850.93|840.13|850.93|840.13|1
1650855620000|2022-04-25 03:00:20|850.95|840.15|851.13|840.33|851.34|840.54|850.95|840.15|4
1650855630000|2022-04-25 03:00:30|851.15|840.35|851.25|840.45|851.25|840.45|851.15|840.35|2
1650855640000|2022-04-25 03:00:40|851.19|840.39|851.19|840.39|851.19|840.39|851.19|840.39|1
1650855690000|2022-04-25 03:01:30|851.34|840.54|851.36|840.56|851.36|840.56|851.34|840.54|2
1650855700000|2022-04-25 03:01:40|851.25|840.45|851.36|840.56|851.56|840.76|851.25|840.45|3
1650855710000|2022-04-25 03:01:50|851.46|840.66|851.25|840.45|851.7|840.9|851.25|840.45|4
1650855740000|2022-04-25 03:02:20|851.31|840.51|851.28|840.48|851.31|840.51|851.28|840.48|2
1650855760000|2022-04-25 03:02:40|851.39|840.59|851.39|840.59|851.43|840.63|851.39|840.59|3
1650855770000|2022-04-25 03:02:50|851.43|840.63|851.43|840.63|851.43|840.63|851.43|840.63|1
1650855780000|2022-04-25 03:03:00|851.49|840.69|851.43|840.63|851.5|840.7|851.43|840.63|4
1650855800000|2022-04-25 03:03:20|851.15|840.35|851.19|840.39|851.21|840.41|851.15|840.35|3
1650855810000|2022-04-25 03:03:30|851.26|840.46|851.43|840.63|851.43|840.63|851.26|840.46|3
1650855840000|2022-04-25 03:04:00|851.42|840.62|851.43|840.63|851.43|840.63|851.42|840.62|2
1650855850000|2022-04-25 03:04:10|851.52|840.72|851.46|840.66|851.54|840.74|851.45|840.65|7
1650855870000|2022-04-25 03:04:30|851.52|840.72|851.81|841.01|851.81|841.01|851.52|840.72|3
1650855890000|2022-04-25 03:04:50|851.87|841.07|851.9|841.1|851.9|841.1|851.87|841.07|2
1650855900000|2022-04-25 03:05:00|851.87|841.07|851.9|841.1|851.9|841.1|851.86|841.06|3
1650855920000|2022-04-25 03:05:20|851.81|841.01|851.9|841.1|851.9|841.1|851.81|841.01|3
1650855940000|2022-04-25 03:05:40|851.87|841.07|851.87|841.07|851.87|841.07|851.87|841.07|1
1650855950000|2022-04-25 03:05:50|851.9|841.1|852.25|841.45|852.25|841.45|851.9|841.1|2
1650855970000|2022-04-25 03:06:10|851.9|841.1|851.9|841.1|851.95|841.15|851.68|840.88|4
1650855980000|2022-04-25 03:06:20|851.45|840.65|851.45|840.65|851.45|840.65|851.45|840.65|1
1650856000000|2022-04-25 03:06:40|851.5|840.7|851.5|840.7|851.5|840.7|851.5|840.7|1
1650856010000|2022-04-25 03:06:50|851.31|840.51|851.31|840.51|851.31|840.51|851.31|840.51|1
1650856030000|2022-04-25 03:07:10|851.36|840.56|851.36|840.56|851.36|840.56|851.36|840.56|1
1650856050000|2022-04-25 03:07:30|851.55|840.75|851.55|840.75|851.55|840.75|851.55|840.75|1
1650856140000|2022-04-25 03:09:00|851.7|840.9|851.7|840.9|851.7|840.9|851.7|840.9|1
1650856170000|2022-04-25 03:09:30|851.65|840.85|851.65|840.85|851.65|840.85|851.65|840.85|1
1650856180000|2022-04-25 03:09:40|851.7|840.9|851.7|840.9|851.7|840.9|851.7|840.9|1
1650856210000|2022-04-25 03:10:10|852.06|841.26|852.09|841.29|852.17|841.37|852.06|841.26|8
1650856220000|2022-04-25 03:10:20|852.36|841.56|852.09|841.29|852.36|841.56|852.09|841.29|2
1650856230000|2022-04-25 03:10:30|852.13|841.33|852.21|841.41|852.21|841.41|852.13|841.33|3
1650856240000|2022-04-25 03:10:40|852.66|841.86|852.94|842.14|852.94|842.14|852.66|841.86|3
1650856270000|2022-04-25 03:11:10|852.92|842.12|852.92|842.12|852.92|842.12|852.92|842.12|1
1650856290000|2022-04-25 03:11:30|852.94|842.14|852.92|842.12|852.94|842.14|852.92|842.12|4
1650856310000|2022-04-25 03:11:50|852.67|841.87|852.94|842.14|852.94|842.14|852.67|841.87|6
1650856320000|2022-04-25 03:12:00|852.92|842.12|852.92|842.12|852.92|842.12|852.92|842.12|1
1650856340000|2022-04-25 03:12:20|852.94|842.14|852.94|842.14|852.94|842.14|852.94|842.14|1
1650856370000|2022-04-25 03:12:50|852.92|842.12|852.63|841.83|852.92|842.12|852.48|841.68|4
1650856440000|2022-04-25 03:14:00|852.68|841.88|852.68|841.88|852.68|841.88|852.68|841.88|1
1650856470000|2022-04-25 03:14:30|852.78|841.98|853.36|842.56|853.36|842.56|852.78|841.98|4
1650856480000|2022-04-25 03:14:40|853.68|842.88|853.68|842.88|853.68|842.88|853.68|842.88|1
1650856490000|2022-04-25 03:14:50|853.7|842.9|853.68|842.88|853.7|842.9|853.68|842.88|2
1650856500000|2022-04-25 03:15:00|853.63|842.83|853.68|842.88|853.68|842.88|853.34|842.54|5
1650856510000|2022-04-25 03:15:10|853.35|842.55|853.58|842.78|853.58|842.78|853.35|842.55|2
1650856520000|2022-04-25 03:15:20|853.35|842.55|853.36|842.56|853.36|842.56|853.35|842.55|2
1650856540000|2022-04-25 03:15:40|853.37|842.57|853.37|842.57|853.37|842.57|853.37|842.57|1
1650856550000|2022-04-25 03:15:50|853.7|842.9|853.58|842.78|853.7|842.9|853.4|842.6|7
1650856560000|2022-04-25 03:16:00|853.8|843|853.8|843|853.8|843|853.8|843|1
1650856580000|2022-04-25 03:16:20|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1650856590000|2022-04-25 03:16:30|854.03|843.23|854.27|843.47|854.36|843.56|854.03|843.23|5
1650856600000|2022-04-25 03:16:40|854.38|843.58|854.54|843.74|854.54|843.74|854.38|843.58|2
1650856610000|2022-04-25 03:16:50|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1650856620000|2022-04-25 03:17:00|854.76|843.96|854.5|843.7|854.9|844.1|854.5|843.7|3
1650856630000|2022-04-25 03:17:10|854.45|843.65|854.45|843.65|854.45|843.65|854.45|843.65|1
1650856640000|2022-04-25 03:17:20|854.35|843.55|854.89|844.09|854.89|844.09|854.35|843.55|3
1650856670000|2022-04-25 03:17:50|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1650856740000|2022-04-25 03:19:00|855|844.2|855|844.2|855|844.2|855|844.2|1
1650856750000|2022-04-25 03:19:10|855.4|844.6|855.52|844.72|855.52|844.72|855.4|844.6|5
1650856760000|2022-04-25 03:19:20|855.72|844.92|855.65|844.85|855.72|844.92|855.52|844.72|3
1650856780000|2022-04-25 03:19:40|855.77|844.97|855.77|844.97|855.77|844.97|855.77|844.97|1
1650856790000|2022-04-25 03:19:50|855.7|844.9|855.7|844.9|855.7|844.9|855.7|844.9|1
1650856800000|2022-04-25 03:20:00|855.65|844.85|855.65|844.85|855.65|844.85|855.65|844.85|1
1650856810000|2022-04-25 03:20:10|855.77|844.97|856.08|845.28|856.08|845.28|855.77|844.97|8
1650856820000|2022-04-25 03:20:20|855.95|845.15|856.16|845.36|856.21|845.41|855.95|845.15|5
1650856830000|2022-04-25 03:20:30|856.25|845.45|856.46|845.66|856.46|845.66|856.25|845.45|2
1650856840000|2022-04-25 03:20:40|856.1|845.3|856.21|845.41|856.36|845.56|856|845.2|6
1650856850000|2022-04-25 03:20:50|856.12|845.32|855.96|845.16|856.12|845.32|855.96|845.16|2
1650856860000|2022-04-25 03:21:00|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1650856870000|2022-04-25 03:21:10|855.75|844.95|855.59|844.79|855.75|844.95|855.59|844.79|2
1650856880000|2022-04-25 03:21:20|855.2|844.4|855.2|844.4|855.2|844.4|855.2|844.4|1
1650856890000|2022-04-25 03:21:30|855.69|844.89|855.6|844.8|855.69|844.89|855.6|844.8|2
1650856920000|2022-04-25 03:22:00|855.9|845.1|855.9|845.1|855.9|845.1|855.5|844.7|5
1650856930000|2022-04-25 03:22:10|855.73|844.93|855.9|845.1|855.9|845.1|855.73|844.93|2
1650856950000|2022-04-25 03:22:30|855.73|844.93|855.74|844.94|855.9|845.1|855.65|844.85|4
1650856960000|2022-04-25 03:22:40|855.57|844.77|855.59|844.79|855.59|844.79|855.57|844.77|2
1650856970000|2022-04-25 03:22:50|855.75|844.95|855.96|845.16|855.96|845.16|855.75|844.95|3
1650856980000|2022-04-25 03:23:00|856.26|845.46|856.01|845.21|856.35|845.55|856|845.2|5
1650857000000|2022-04-25 03:23:20|856.15|845.35|856.15|845.35|856.15|845.35|856.15|845.35|1
1650857010000|2022-04-25 03:23:30|856.3|845.5|856.16|845.36|856.3|845.5|856.16|845.36|2
1650857030000|2022-04-25 03:23:50|855.95|845.15|855.95|845.15|856.16|845.36|855.95|845.15|3
1650857040000|2022-04-25 03:24:00|856.13|845.33|856.16|845.36|856.16|845.36|856.13|845.33|2
1650857060000|2022-04-25 03:24:20|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1650857090000|2022-04-25 03:24:50|856.06|845.26|856.06|845.26|856.06|845.26|856.06|845.26|1
1650857100000|2022-04-25 03:25:00|856.5|845.7|856.56|845.76|856.56|845.76|856.5|845.7|2
1650857110000|2022-04-25 03:25:10|856.48|845.68|856.51|845.71|856.51|845.71|856.48|845.68|2
1650857120000|2022-04-25 03:25:20|856.16|845.36|856.28|845.48|856.28|845.48|856.16|845.36|2
1650857130000|2022-04-25 03:25:30|856.16|845.36|856.16|845.36|856.16|845.36|856.16|845.36|1
1650857160000|2022-04-25 03:26:00|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1650857170000|2022-04-25 03:26:10|856.12|845.32|856.12|845.32|856.12|845.32|855.9|845.1|3
1650857180000|2022-04-25 03:26:20|856|845.2|856|845.2|856|845.2|856|845.2|1
1650857190000|2022-04-25 03:26:30|856.2|845.4|856.35|845.55|856.38|845.58|856.2|845.4|6
1650857210000|2022-04-25 03:26:50|856.66|845.86|856.66|845.86|856.66|845.86|856.66|845.86|1
1650857230000|2022-04-25 03:27:10|856.62|845.82|856.66|845.86|856.66|845.86|856.62|845.82|2
1650857240000|2022-04-25 03:27:20|856.62|845.82|856.59|845.79|856.62|845.82|856.56|845.76|4
1650857250000|2022-04-25 03:27:30|856.66|845.86|856.61|845.81|856.66|845.86|856.61|845.81|2
1650857270000|2022-04-25 03:27:50|856.59|845.79|856.51|845.71|856.59|845.79|856.48|845.68|3
1650857290000|2022-04-25 03:28:10|856.59|845.79|856.42|845.62|856.59|845.79|856.2|845.4|5
1650857310000|2022-04-25 03:28:30|856.55|845.75|856.59|845.79|856.59|845.79|856.55|845.75|2
1650857330000|2022-04-25 03:28:50|856.55|845.75|856.55|845.75|856.55|845.75|856.55|845.75|1
1650857340000|2022-04-25 03:29:00|856.59|845.79|856.59|845.79|856.59|845.79|856.59|845.79|1
1650857350000|2022-04-25 03:29:10|856.6|845.8|856.59|845.79|856.6|845.8|856.59|845.79|2
1650857360000|2022-04-25 03:29:20|856.75|845.95|856.75|845.95|856.75|845.95|856.75|845.95|1
1650857390000|2022-04-25 03:29:50|856.66|845.86|856.66|845.86|856.66|845.86|856.66|845.86|1
1650857520000|2022-04-25 03:32:00|856.7|845.9|856.7|845.9|856.7|845.9|856.7|845.9|1
1650857530000|2022-04-25 03:32:10|856.66|845.86|856.46|845.66|856.66|845.86|856.41|845.61|3
1650857540000|2022-04-25 03:32:20|856.6|845.8|856.94|846.14|856.97|846.17|856.6|845.8|5
1650857550000|2022-04-25 03:32:30|856.9|846.1|857.06|846.26|857.06|846.26|856.9|846.1|6
1650857560000|2022-04-25 03:32:40|857.09|846.29|857.09|846.29|857.09|846.29|857.09|846.29|1
1650857570000|2022-04-25 03:32:50|857.6|846.8|857.6|846.8|857.6|846.8|857.6|846.8|1
1650857580000|2022-04-25 03:33:00|857.33|846.53|857.47|846.67|857.47|846.67|857.1|846.3|4
1650857590000|2022-04-25 03:33:10|857.6|846.8|858.3|847.5|858.7|847.9|857.6|846.8|8
1650857600000|2022-04-25 03:33:20|858.13|847.33|858.13|847.33|858.13|847.33|858.13|847.33|1
1650857610000|2022-04-25 03:33:30|858.25|847.45|857.9|847.1|858.25|847.45|857.9|847.1|2
1650857620000|2022-04-25 03:33:40|858.01|847.21|858.34|847.54|858.6|847.8|858.01|847.21|7
1650857630000|2022-04-25 03:33:50|858.2|847.4|857.9|847.1|858.2|847.4|857.9|847.1|2
1650857680000|2022-04-25 03:34:40|858.14|847.34|858.38|847.58|858.38|847.58|858.14|847.34|3
1650857700000|2022-04-25 03:35:00|858.7|847.9|858.7|847.9|858.7|847.9|858.7|847.9|1
1650857710000|2022-04-25 03:35:10|858.86|848.06|858.9|848.1|858.9|848.1|858.7|847.9|4
1650857720000|2022-04-25 03:35:20|858.8|848|858.8|848|858.8|848|858.8|848|1
1650857730000|2022-04-25 03:35:30|858.9|848.1|859|848.2|859|848.2|858.9|848.1|2
1650857740000|2022-04-25 03:35:40|859.25|848.45|859.15|848.35|859.25|848.45|858.9|848.1|5
1650857750000|2022-04-25 03:35:50|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1650857770000|2022-04-25 03:36:10|858.7|847.9|858.7|847.9|858.7|847.9|858.7|847.9|1
1650857780000|2022-04-25 03:36:20|858.65|847.85|858.65|847.85|858.65|847.85|858.65|847.85|1
1650857800000|2022-04-25 03:36:40|858.7|847.9|858.7|847.9|858.7|847.9|858.7|847.9|1
1650857810000|2022-04-25 03:36:50|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1650857820000|2022-04-25 03:37:00|858.8|848|858.8|848|858.8|848|858.8|848|1
1650857850000|2022-04-25 03:37:30|858.75|847.95|858.9|848.1|858.9|848.1|858.75|847.95|2
1650857860000|2022-04-25 03:37:40|858.99|848.19|858.99|848.19|858.99|848.19|858.99|848.19|1
1650857870000|2022-04-25 03:37:50|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1650857880000|2022-04-25 03:38:00|858.8|848|858.8|848|858.8|848|858.8|848|1
1650857890000|2022-04-25 03:38:10|858.88|848.08|859.15|848.35|859.25|848.45|858.88|848.08|4
1650857900000|2022-04-25 03:38:20|859.25|848.45|859.25|848.45|859.25|848.45|859.25|848.45|1
1650857910000|2022-04-25 03:38:30|859.4|848.6|859.34|848.54|859.4|848.6|859.34|848.54|2
1650857920000|2022-04-25 03:38:40|859.25|848.45|859.4|848.6|859.65|848.85|859.25|848.45|4
1650857940000|2022-04-25 03:39:00|859.9|849.1|859.65|848.85|859.9|849.1|859.64|848.84|3
1650857960000|2022-04-25 03:39:20|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1650858050000|2022-04-25 03:40:50|859.85|849.05|859.55|848.75|859.85|849.05|859.55|848.75|3
1650858060000|2022-04-25 03:41:00|859.3|848.5|859.66|848.86|859.8|849|859.3|848.5|3
1650858070000|2022-04-25 03:41:10|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1650858210000|2022-04-25 03:43:30|859.99|849.19|861.69|850.89|861.9|851.1|859.99|849.19|13
1650858220000|2022-04-25 03:43:40|861.8|851|861.92|851.12|861.92|851.12|861.8|851|3
1650858230000|2022-04-25 03:43:50|861.9|851.1|861.9|851.1|862.04|851.24|861.9|851.1|3
1650858240000|2022-04-25 03:44:00|861.73|850.93|860.99|850.19|861.9|851.1|860.99|850.19|10
1650858250000|2022-04-25 03:44:10|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1650858280000|2022-04-25 03:44:40|860.95|850.15|860.95|850.15|860.95|850.15|860.95|850.15|1
1650858300000|2022-04-25 03:45:00|861.3|850.5|861.9|851.1|861.9|851.1|861.22|850.42|6
1650858320000|2022-04-25 03:45:20|861.88|851.08|861.12|850.32|861.88|851.08|861.12|850.32|3
1650858330000|2022-04-25 03:45:30|861.15|850.35|861.13|850.33|861.15|850.35|861.09|850.29|3
1650858340000|2022-04-25 03:45:40|861.3|850.5|861.3|850.5|861.3|850.5|861.3|850.5|1
1650858350000|2022-04-25 03:45:50|861.11|850.31|861.3|850.5|861.3|850.5|861.11|850.31|2
1650858360000|2022-04-25 03:46:00|860.96|850.16|860.96|850.16|860.96|850.16|860.96|850.16|1
1650858370000|2022-04-25 03:46:10|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1650858400000|2022-04-25 03:46:40|861.4|850.6|861.26|850.46|861.4|850.6|861.26|850.46|2
1650858410000|2022-04-25 03:46:50|862.03|851.23|862.69|851.89|862.69|851.89|862.03|851.23|3
1650858420000|2022-04-25 03:47:00|862.8|852|862.96|852.16|862.96|852.16|862.8|852|4
1650858430000|2022-04-25 03:47:10|863.01|852.21|862.85|852.05|863.01|852.21|862.85|852.05|2
1650858440000|2022-04-25 03:47:20|862.75|851.95|862.75|851.95|862.75|851.95|862.75|851.95|1
1650858450000|2022-04-25 03:47:30|862.7|851.9|862.56|851.76|862.7|851.9|862.56|851.76|2
1650858480000|2022-04-25 03:48:00|862.61|851.81|862.61|851.81|862.61|851.81|862.61|851.81|1
1650858500000|2022-04-25 03:48:20|862.65|851.85|862.65|851.85|862.65|851.85|862.65|851.85|1
1650858510000|2022-04-25 03:48:30|862.7|851.9|862.7|851.9|862.7|851.9|862.7|851.9|1
1650858520000|2022-04-25 03:48:40|862.85|852.05|862.86|852.06|862.86|852.06|862.85|852.05|2
1650858530000|2022-04-25 03:48:50|862.85|852.05|863.06|852.26|863.06|852.26|862.7|851.9|5
1650858540000|2022-04-25 03:49:00|863.35|852.55|863.62|852.82|863.62|852.82|863.06|852.26|7
1650858550000|2022-04-25 03:49:10|863.73|852.93|863.73|852.93|863.73|852.93|863.73|852.93|1
1650858590000|2022-04-25 03:49:50|863.64|852.84|863.4|852.6|863.64|852.84|863.4|852.6|2
1650858600000|2022-04-25 03:50:00|863.3|852.5|863.3|852.5|863.3|852.5|863.3|852.5|1
1650858610000|2022-04-25 03:50:10|863.22|852.42|863.22|852.42|863.22|852.42|863.22|852.42|1
1650858630000|2022-04-25 03:50:30|863.07|852.27|863.07|852.27|863.07|852.27|863.07|852.27|1
1650858650000|2022-04-25 03:50:50|862.92|852.12|862.92|852.12|862.92|852.12|862.92|852.12|1
1650858680000|2022-04-25 03:51:20|863.25|852.45|863.36|852.56|863.36|852.56|863.25|852.45|2
1650858690000|2022-04-25 03:51:30|863.35|852.55|863.18|852.38|863.36|852.56|863.18|852.38|3
1650858700000|2022-04-25 03:51:40|863.35|852.55|863.46|852.66|863.46|852.66|863.35|852.55|2
1650858710000|2022-04-25 03:51:50|863.65|852.85|863.65|852.85|863.65|852.85|863.65|852.85|1
1650858720000|2022-04-25 03:52:00|863.6|852.8|863.6|852.8|863.6|852.8|863.6|852.8|1
1650858730000|2022-04-25 03:52:10|863.32|852.52|863.32|852.52|863.32|852.52|863.32|852.52|1
1650858740000|2022-04-25 03:52:20|863.28|852.48|863.16|852.36|863.56|852.76|863.15|852.35|4
1650858780000|2022-04-25 03:53:00|863.13|852.33|863.1|852.3|863.13|852.33|863.1|852.3|2
1650858800000|2022-04-25 03:53:20|863|852.2|862.9|852.1|863|852.2|862.9|852.1|2
1650858860000|2022-04-25 03:54:20|863.06|852.26|863.33|852.53|863.36|852.56|862.9|852.1|4
1650858870000|2022-04-25 03:54:30|863.2|852.4|863.2|852.4|863.2|852.4|863.2|852.4|1
1650858920000|2022-04-25 03:55:20|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1650858930000|2022-04-25 03:55:30|862.73|851.93|862.73|851.93|862.73|851.93|862.73|851.93|1
1650858950000|2022-04-25 03:55:50|862.6|851.8|862.6|851.8|862.6|851.8|862.6|851.8|1
1650858960000|2022-04-25 03:56:00|862.55|851.75|862.9|852.1|862.9|852.1|862.55|851.75|3
1650858980000|2022-04-25 03:56:20|862.75|851.95|862.75|851.95|862.75|851.95|862.75|851.95|1
1650859000000|2022-04-25 03:56:40|862.7|851.9|862.7|851.9|862.7|851.9|862.7|851.9|1
1650859030000|2022-04-25 03:57:10|862.79|851.99|862.95|852.15|862.95|852.15|862.79|851.99|2
1650859040000|2022-04-25 03:57:20|862.72|851.92|863|852.2|863.06|852.26|862.72|851.92|7
1650859080000|2022-04-25 03:58:00|862.85|852.05|862.9|852.1|862.9|852.1|862.85|852.05|2
1650859090000|2022-04-25 03:58:10|863.03|852.23|863.75|852.95|863.75|852.95|863.03|852.23|7
1650859130000|2022-04-25 03:58:50|863.73|852.93|863.73|852.93|863.73|852.93|863.73|852.93|1
1650859170000|2022-04-25 03:59:30|863.38|852.58|863.23|852.43|863.73|852.93|863.16|852.36|6
1650859180000|2022-04-25 03:59:40|863.73|852.93|863.2|852.4|863.73|852.93|863.2|852.4|5
1650859190000|2022-04-25 03:59:50|863.39|852.59|863.2|852.4|863.53|852.73|863.2|852.4|3
1650859230000|2022-04-25 04:00:30|863.53|852.73|863.34|852.54|863.53|852.73|863.34|852.54|2
1650859260000|2022-04-25 04:01:00|863.01|852.21|863.01|852.21|863.01|852.21|863.01|852.21|1
1650859340000|2022-04-25 04:02:20|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1650859380000|2022-04-25 04:03:00|862.84|852.04|861.9|851.1|862.84|852.04|861.9|851.1|4
1650859400000|2022-04-25 04:03:20|861.82|851.02|861.18|850.38|861.82|851.02|861.18|850.38|3
1650859410000|2022-04-25 04:03:30|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1650859450000|2022-04-25 04:04:10|861|850.2|860.9|850.1|861.15|850.35|860.9|850.1|4
1650859460000|2022-04-25 04:04:20|861.28|850.48|861.28|850.48|861.28|850.48|860.9|850.1|3
1650859470000|2022-04-25 04:04:30|860.9|850.1|861.8|851|861.8|851|860.9|850.1|7
1650859480000|2022-04-25 04:04:40|861.74|850.94|861.9|851.1|861.9|851.1|861.74|850.94|2
1650859540000|2022-04-25 04:05:40|861.74|850.94|861.57|850.77|861.74|850.94|861.44|850.64|3
1650859560000|2022-04-25 04:06:00|861.9|851.1|861.67|850.87|861.9|851.1|861.58|850.78|4
1650859590000|2022-04-25 04:06:30|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1650859610000|2022-04-25 04:06:50|862.04|851.24|861.9|851.1|862.42|851.62|861.9|851.1|7
1650859630000|2022-04-25 04:07:10|862.17|851.37|862.06|851.26|862.17|851.37|862.06|851.26|4
1650859640000|2022-04-25 04:07:20|861.9|851.1|862.06|851.26|862.06|851.26|861.9|851.1|2
1650859660000|2022-04-25 04:07:40|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1650859700000|2022-04-25 04:08:20|862.39|851.59|862.22|851.42|862.39|851.59|862.22|851.42|4
1650859710000|2022-04-25 04:08:30|862.3|851.5|862.3|851.5|862.3|851.5|862.3|851.5|1
1650859720000|2022-04-25 04:08:40|862.34|851.54|862.14|851.34|862.34|851.54|862.14|851.34|2
1650859730000|2022-04-25 04:08:50|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1650859740000|2022-04-25 04:09:00|861.84|851.04|861.84|851.04|861.84|851.04|861.84|851.04|1
1650859810000|2022-04-25 04:10:10|861.85|851.05|861.85|851.05|861.85|851.05|861.85|851.05|1
1650859830000|2022-04-25 04:10:30|861.75|850.95|861.75|850.95|861.75|850.95|861.75|850.95|1
1650859860000|2022-04-25 04:11:00|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1650859870000|2022-04-25 04:11:10|861.83|851.03|861.9|851.1|861.9|851.1|861.55|850.75|3
1650859890000|2022-04-25 04:11:30|861.4|850.6|861.4|850.6|861.4|850.6|861.4|850.6|1
1650859900000|2022-04-25 04:11:40|861.78|850.98|861.9|851.1|861.9|851.1|861.63|850.83|5
1650860010000|2022-04-25 04:13:30|861.83|851.03|861.9|851.1|861.9|851.1|861.83|851.03|2
1650860020000|2022-04-25 04:13:40|861.92|851.12|861.92|851.12|861.93|851.13|861.92|851.12|5
1650860030000|2022-04-25 04:13:50|861.93|851.13|858.73|847.93|861.93|851.13|857.62|846.82|11
1650860040000|2022-04-25 04:14:00|857.4|846.6|858.21|847.41|858.21|847.41|857.4|846.6|7
1650860050000|2022-04-25 04:14:10|858.23|847.43|858.21|847.41|858.23|847.43|858.21|847.41|2
1650860060000|2022-04-25 04:14:20|858.23|847.43|857.9|847.1|858.43|847.63|857.9|847.1|8
1650860070000|2022-04-25 04:14:30|857.88|847.08|857.5|846.7|857.88|847.08|857.38|846.58|3
1650860080000|2022-04-25 04:14:40|857.85|847.05|858.15|847.35|858.15|847.35|857.85|847.05|3
1650860090000|2022-04-25 04:14:50|858.2|847.4|858.3|847.5|858.3|847.5|858.2|847.4|2
1650860100000|2022-04-25 04:15:00|858.18|847.38|858.18|847.38|858.18|847.38|858.18|847.38|1
1650860110000|2022-04-25 04:15:10|858.2|847.4|858.2|847.4|858.2|847.4|858.2|847.4|1
1650860160000|2022-04-25 04:16:00|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1650860230000|2022-04-25 04:17:10|858.16|847.36|858.16|847.36|858.16|847.36|858.16|847.36|1
1650860240000|2022-04-25 04:17:20|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1650860380000|2022-04-25 04:19:40|857.8|847|857.4|846.6|857.8|847|857.4|846.6|4
1650860390000|2022-04-25 04:19:50|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1650860410000|2022-04-25 04:20:10|856.95|846.15|857.4|846.6|857.4|846.6|856.95|846.15|2
1650860430000|2022-04-25 04:20:30|857.6|846.8|857.85|847.05|857.85|847.05|857.6|846.8|2
1650860460000|2022-04-25 04:21:00|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1650860530000|2022-04-25 04:22:10|858.05|847.25|857.9|847.1|858.25|847.45|857.9|847.1|4
1650860550000|2022-04-25 04:22:30|858|847.2|857.9|847.1|858.3|847.5|857.9|847.1|3
1650860570000|2022-04-25 04:22:50|858.5|847.7|858.13|847.33|858.5|847.7|858.13|847.33|16
1650860580000|2022-04-25 04:23:00|858.5|847.7|858|847.2|858.5|847.7|858|847.2|10
1650860590000|2022-04-25 04:23:10|858.05|847.25|858.05|847.25|858.05|847.25|858.05|847.25|1
1650860600000|2022-04-25 04:23:20|857.95|847.15|857.95|847.15|857.95|847.15|857.95|847.15|1
1650860610000|2022-04-25 04:23:30|858.29|847.49|858.75|847.95|858.75|847.95|858.29|847.49|3
1650860640000|2022-04-25 04:24:00|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1650860730000|2022-04-25 04:25:30|858.8|848|858.8|848|858.8|848|858.8|848|1
1650860750000|2022-04-25 04:25:50|858.35|847.55|858.8|848|858.8|848|858.35|847.55|2
1650860760000|2022-04-25 04:26:00|858.77|847.97|858.85|848.05|858.85|848.05|858.77|847.97|2
1650860770000|2022-04-25 04:26:10|858.75|847.95|858.75|847.95|858.75|847.95|858.75|847.95|1
1650860780000|2022-04-25 04:26:20|858.4|847.6|858.4|847.6|858.4|847.6|858.4|847.6|1
1650860790000|2022-04-25 04:26:30|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1650860910000|2022-04-25 04:28:30|857.5|846.7|857.5|846.7|857.5|846.7|857.5|846.7|1
1650860920000|2022-04-25 04:28:40|857.4|846.6|857.4|846.6|857.4|846.6|857.4|846.6|1
1650861010000|2022-04-25 04:30:10|857.35|846.55|857.35|846.55|857.35|846.55|857.35|846.55|1
1650861070000|2022-04-25 04:31:10|857.73|846.93|857.73|846.93|857.73|846.93|857.52|846.72|3
1650861090000|2022-04-25 04:31:30|857.52|846.72|857.25|846.45|857.52|846.72|857.25|846.45|3
1650861100000|2022-04-25 04:31:40|857.2|846.4|857.2|846.4|857.2|846.4|857.2|846.4|1
1650861160000|2022-04-25 04:32:40|857.44|846.64|857.2|846.4|857.44|846.64|857.2|846.4|2
1650861220000|2022-04-25 04:33:40|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1650861230000|2022-04-25 04:33:50|856.79|845.99|856.9|846.1|856.9|846.1|856.79|845.99|2
1650861240000|2022-04-25 04:34:00|856.75|845.95|856.75|845.95|856.75|845.95|856.63|845.83|3
1650861260000|2022-04-25 04:34:20|856.6|845.8|856.6|845.8|856.6|845.8|856.6|845.8|1
1650861330000|2022-04-25 04:35:30|856.75|845.95|856.75|845.95|856.75|845.95|856.75|845.95|1
1650861370000|2022-04-25 04:36:10|856.78|845.98|856.78|845.98|856.78|845.98|856.78|845.98|1
1650861380000|2022-04-25 04:36:20|856.79|845.99|856.79|845.99|856.79|845.99|856.79|845.99|1
1650861390000|2022-04-25 04:36:30|856.94|846.14|856.94|846.14|856.94|846.14|856.94|846.14|1
1650861400000|2022-04-25 04:36:40|857.25|846.45|857.75|846.95|857.75|846.95|857.25|846.45|2
1650861420000|2022-04-25 04:37:00|857.25|846.45|857.25|846.45|857.25|846.45|857.25|846.45|1
1650861520000|2022-04-25 04:38:40|856.94|846.14|856.94|846.14|856.96|846.16|856.94|846.14|4
1650861530000|2022-04-25 04:38:50|856.95|846.15|856.95|846.15|856.95|846.15|856.95|846.15|1
1650861570000|2022-04-25 04:39:30|856.94|846.14|856.96|846.16|856.96|846.16|856.94|846.14|5
1650861580000|2022-04-25 04:39:40|856.94|846.14|856.95|846.15|856.96|846.16|856.94|846.14|4
1650861660000|2022-04-25 04:41:00|856.7|845.9|856.2|845.4|856.7|845.9|856.2|845.4|3
1650861700000|2022-04-25 04:41:40|855.1|844.3|855.1|844.3|855.1|844.3|855.1|844.3|1
1650861720000|2022-04-25 04:42:00|855.6|844.8|855.6|844.8|855.6|844.8|855.6|844.8|1
1650861730000|2022-04-25 04:42:10|855.9|845.1|855.35|844.55|855.9|845.1|855.1|844.3|3
1650861740000|2022-04-25 04:42:20|855.4|844.6|855.8|845|855.8|845|855.4|844.6|3
1650861810000|2022-04-25 04:43:30|855.9|845.1|855.7|844.9|855.9|845.1|855.7|844.9|2
1650861920000|2022-04-25 04:45:20|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1650861930000|2022-04-25 04:45:30|855.73|844.93|855.9|845.1|855.9|845.1|855.73|844.93|2
1650861940000|2022-04-25 04:45:40|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1650861960000|2022-04-25 04:46:00|855.3|844.5|855.8|845|855.8|845|855.3|844.5|3
1650861990000|2022-04-25 04:46:30|855.3|844.5|855.3|844.5|855.3|844.5|855.3|844.5|1
1650862000000|2022-04-25 04:46:40|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1650862140000|2022-04-25 04:49:00|855.2|844.4|855.85|845.05|855.85|845.05|855.2|844.4|5
1650862150000|2022-04-25 04:49:10|855.56|844.76|855.9|845.1|855.9|845.1|855.56|844.76|3
1650862220000|2022-04-25 04:50:20|856.06|845.26|855.9|845.1|856.06|845.26|855.9|845.1|2
1650862250000|2022-04-25 04:50:50|855.72|844.92|855.04|844.24|855.72|844.92|855.04|844.24|3
1650862260000|2022-04-25 04:51:00|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1650862270000|2022-04-25 04:51:10|855.28|844.48|855.9|845.1|855.9|845.1|855.28|844.48|3
1650862290000|2022-04-25 04:51:30|855.78|844.98|855.78|844.98|855.9|845.1|855.78|844.98|3
1650862300000|2022-04-25 04:51:40|855.66|844.86|855.75|844.95|855.75|844.95|855.3|844.5|5
1650862310000|2022-04-25 04:51:50|855.3|844.5|855.75|844.95|855.75|844.95|855.3|844.5|2
1650862320000|2022-04-25 04:52:00|855.7|844.9|855.7|844.9|855.7|844.9|855.7|844.9|1
1650862330000|2022-04-25 04:52:10|855.2|844.4|855.2|844.4|855.2|844.4|855.2|844.4|1
1650862370000|2022-04-25 04:52:50|854.92|844.12|854.92|844.12|854.92|844.12|854.92|844.12|1
1650862440000|2022-04-25 04:54:00|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1650862460000|2022-04-25 04:54:20|854.8|844|854.73|843.93|854.8|844|854.73|843.93|2
1650862480000|2022-04-25 04:54:40|854.28|843.48|854.28|843.48|854.28|843.48|854.28|843.48|1
1650862490000|2022-04-25 04:54:50|854.15|843.35|854.6|843.8|854.73|843.93|854.15|843.35|4
1650862500000|2022-04-25 04:55:00|854.58|843.78|854.73|843.93|854.73|843.93|854.58|843.78|3
1650862510000|2022-04-25 04:55:10|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1650862550000|2022-04-25 04:55:50|854.6|843.8|854.6|843.8|854.6|843.8|854.6|843.8|1
1650862560000|2022-04-25 04:56:00|854.59|843.79|854.9|844.1|854.9|844.1|854.59|843.79|4
1650862570000|2022-04-25 04:56:10|854.74|843.94|854.9|844.1|854.9|844.1|854.74|843.94|2
1650862580000|2022-04-25 04:56:20|854.2|843.4|854.2|843.4|854.2|843.4|854.2|843.4|1
1650862600000|2022-04-25 04:56:40|854.15|843.35|854.15|843.35|854.15|843.35|854.15|843.35|1
1650862610000|2022-04-25 04:56:50|854.05|843.25|854.05|843.25|854.05|843.25|854.05|843.25|1
1650862620000|2022-04-25 04:57:00|854.1|843.3|854.15|843.35|854.15|843.35|854.1|843.3|2
1650862640000|2022-04-25 04:57:20|854.1|843.3|854.1|843.3|854.1|843.3|854.1|843.3|1
1650862690000|2022-04-25 04:58:10|854.05|843.25|853.9|843.1|854.05|843.25|853.9|843.1|2
1650862700000|2022-04-25 04:58:20|853.71|842.91|853.8|843|853.8|843|853.71|842.91|2
1650862710000|2022-04-25 04:58:30|853.52|842.72|853.53|842.73|853.53|842.73|853.52|842.72|2
1650862720000|2022-04-25 04:58:40|853.7|842.9|853.51|842.71|853.85|843.05|853.5|842.7|4
1650862760000|2022-04-25 04:59:20|853.85|843.05|853.85|843.05|853.85|843.05|853.85|843.05|1
1650862780000|2022-04-25 04:59:40|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1650862810000|2022-04-25 05:00:10|853.7|842.9|853.66|842.86|853.7|842.9|853.66|842.86|2
1650862840000|2022-04-25 05:00:40|853.8|843|853.66|842.86|853.8|843|853.66|842.86|2
1650862850000|2022-04-25 05:00:50|853.45|842.65|853.66|842.86|853.75|842.95|853.45|842.65|3
1650862890000|2022-04-25 05:01:30|853.9|843.1|853.9|843.1|853.95|843.15|853.9|843.1|3
1650862900000|2022-04-25 05:01:40|854.12|843.32|854.8|844|854.8|844|854.12|843.32|3
1650862930000|2022-04-25 05:02:10|854.3|843.5|854.3|843.5|854.7|843.9|854.3|843.5|3
1650862940000|2022-04-25 05:02:20|854.2|843.4|854.25|843.45|854.25|843.45|854.2|843.4|2
1650862960000|2022-04-25 05:02:40|854.3|843.5|854.3|843.5|854.3|843.5|854.3|843.5|1
1650862970000|2022-04-25 05:02:50|854.25|843.45|854.25|843.45|854.25|843.45|854.25|843.45|1
1650862990000|2022-04-25 05:03:10|854.15|843.35|854.15|843.35|854.15|843.35|854.15|843.35|1
1650863010000|2022-04-25 05:03:30|854.2|843.4|854.15|843.35|854.2|843.4|854.15|843.35|2
1650863030000|2022-04-25 05:03:50|854.19|843.39|854.19|843.39|854.19|843.39|854.17|843.37|3
1650863040000|2022-04-25 05:04:00|854.2|843.4|854.19|843.39|854.2|843.4|854.19|843.39|2
1650863050000|2022-04-25 05:04:10|854.25|843.45|854.25|843.45|854.25|843.45|854.25|843.45|1
1650863060000|2022-04-25 05:04:20|854.65|843.85|854.25|843.45|854.65|843.85|854.25|843.45|2
1650863090000|2022-04-25 05:04:50|854.15|843.35|854.05|843.25|854.15|843.35|854.05|843.25|2
1650863100000|2022-04-25 05:05:00|853.9|843.1|853.9|843.1|853.95|843.15|853.6|842.8|4
1650863140000|2022-04-25 05:05:40|853.45|842.65|853.45|842.65|853.45|842.65|853.45|842.65|1
1650863150000|2022-04-25 05:05:50|853.2|842.4|853.2|842.4|853.2|842.4|853.2|842.4|1
1650863160000|2022-04-25 05:06:00|853.28|842.48|853.65|842.85|853.9|843.1|853.28|842.48|4
1650863170000|2022-04-25 05:06:10|853.4|842.6|853.58|842.78|853.65|842.85|853.2|842.4|4
1650863180000|2022-04-25 05:06:20|853.2|842.4|853.15|842.35|853.7|842.9|853.15|842.35|6
1650863190000|2022-04-25 05:06:30|853.1|842.3|853.05|842.25|853.1|842.3|853.05|842.25|2
1650863200000|2022-04-25 05:06:40|852.9|842.1|852.73|841.93|852.9|842.1|852.73|841.93|3
1650863210000|2022-04-25 05:06:50|852|841.2|852|841.2|852|841.2|852|841.2|1
1650863240000|2022-04-25 05:07:20|852.05|841.25|851.28|840.48|852.05|841.25|851.28|840.48|4
1650863250000|2022-04-25 05:07:30|851.08|840.28|850.6|839.8|851.08|840.28|850.6|839.8|5
1650863260000|2022-04-25 05:07:40|850.61|839.81|850.05|839.25|850.61|839.81|850.05|839.25|6
1650863280000|2022-04-25 05:08:00|850|839.2|850|839.2|850|839.2|850|839.2|1
1650863290000|2022-04-25 05:08:10|849.9|839.1|849.4|838.6|849.9|839.1|849.4|838.6|3
1650863300000|2022-04-25 05:08:20|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1650863330000|2022-04-25 05:08:50|848.77|837.97|848.77|837.97|848.77|837.97|848.77|837.97|1
1650863340000|2022-04-25 05:09:00|848.58|837.78|848.7|837.9|848.7|837.9|848.58|837.78|4
1650863350000|2022-04-25 05:09:10|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1650863360000|2022-04-25 05:09:20|848.8|838|848.73|837.93|848.82|838.02|848.65|837.85|4
1650863370000|2022-04-25 05:09:30|848.65|837.85|848.9|838.1|849.01|838.21|848.65|837.85|4
1650863390000|2022-04-25 05:09:50|849.4|838.6|849.85|839.05|849.85|839.05|849.4|838.6|2
1650863400000|2022-04-25 05:10:00|849.8|839|849.71|838.91|849.8|839|849.71|838.91|2
1650863410000|2022-04-25 05:10:10|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1650863420000|2022-04-25 05:10:20|849.36|838.56|849.71|838.91|849.71|838.91|849.36|838.56|2
1650863440000|2022-04-25 05:10:40|849.75|838.95|849.71|838.91|849.75|838.95|849.71|838.91|2
1650863450000|2022-04-25 05:10:50|849.8|839|849.9|839.1|849.9|839.1|849.71|838.91|4
1650863490000|2022-04-25 05:11:30|850.07|839.27|850.07|839.27|850.07|839.27|850.07|839.27|1
1650863500000|2022-04-25 05:11:40|850.08|839.28|850.9|840.1|850.9|840.1|850.08|839.28|4
1650863510000|2022-04-25 05:11:50|851.05|840.25|850.9|840.1|851.05|840.25|850.9|840.1|2
1650863520000|2022-04-25 05:12:00|850.75|839.95|850.9|840.1|850.9|840.1|850.75|839.95|2
1650863530000|2022-04-25 05:12:10|850.85|840.05|850.85|840.05|850.85|840.05|850.85|840.05|1
1650863540000|2022-04-25 05:12:20|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1650863550000|2022-04-25 05:12:30|850.7|839.9|850.35|839.55|850.7|839.9|850.2|839.4|8
1650863580000|2022-04-25 05:13:00|850.05|839.25|850.05|839.25|850.05|839.25|850.05|839.25|1
1650863590000|2022-04-25 05:13:10|850.2|839.4|850.2|839.4|850.2|839.4|850.2|839.4|1
1650863600000|2022-04-25 05:13:20|850.37|839.57|850.9|840.1|850.9|840.1|850.37|839.57|6
1650863620000|2022-04-25 05:13:40|851.13|840.33|851.13|840.33|851.13|840.33|851.13|840.33|1
1650863630000|2022-04-25 05:13:50|851.19|840.39|851.13|840.33|851.25|840.45|851.13|840.33|5
1650863650000|2022-04-25 05:14:10|851.51|840.71|851.64|840.84|851.64|840.84|851.51|840.71|4
1650863670000|2022-04-25 05:14:30|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1650863690000|2022-04-25 05:14:50|852.05|841.25|852.02|841.22|852.05|841.25|852.01|841.21|5
1650863700000|2022-04-25 05:15:00|852.01|841.21|852.12|841.32|852.45|841.65|852.01|841.21|13
1650863710000|2022-04-25 05:15:10|852.13|841.33|852.11|841.31|852.13|841.33|852.11|841.31|3
1650863720000|2022-04-25 05:15:20|852.12|841.32|852.11|841.31|852.12|841.32|852.11|841.31|4
1650863730000|2022-04-25 05:15:30|852.32|841.52|852.4|841.6|852.4|841.6|852.22|841.42|4
1650863740000|2022-04-25 05:15:40|852.35|841.55|852.45|841.65|852.45|841.65|852.35|841.55|4
1650863750000|2022-04-25 05:15:50|852.35|841.55|852.4|841.6|852.4|841.6|852.35|841.55|2
1650863760000|2022-04-25 05:16:00|852.45|841.65|852.5|841.7|852.5|841.7|852.45|841.65|2
1650863770000|2022-04-25 05:16:10|852.45|841.65|852.9|842.1|852.9|842.1|852.45|841.65|3
1650863780000|2022-04-25 05:16:20|852.73|841.93|852.73|841.93|852.73|841.93|852.73|841.93|1
1650863790000|2022-04-25 05:16:30|852.9|842.1|853|842.2|853|842.2|852.75|841.95|4
1650863800000|2022-04-25 05:16:40|853.05|842.25|853.05|842.25|853.05|842.25|853.05|842.25|1
1650863810000|2022-04-25 05:16:50|853|842.2|853|842.2|853|842.2|853|842.2|1
1650863820000|2022-04-25 05:17:00|853.05|842.25|853|842.2|853.05|842.25|853|842.2|2
1650863830000|2022-04-25 05:17:10|853.05|842.25|853.05|842.25|853.05|842.25|853.05|842.25|1
1650863840000|2022-04-25 05:17:20|853.1|842.3|853.25|842.45|853.44|842.64|853.1|842.3|4
1650863850000|2022-04-25 05:17:30|853.4|842.6|853.45|842.65|853.45|842.65|853.4|842.6|3
1650863860000|2022-04-25 05:17:40|853.43|842.63|853.45|842.65|853.45|842.65|853.43|842.63|2
1650863870000|2022-04-25 05:17:50|853.9|843.1|853.9|843.1|853.9|843.1|853.81|843.01|3
1650863880000|2022-04-25 05:18:00|854.1|843.3|854.1|843.3|854.1|843.3|854.1|843.3|1
1650863900000|2022-04-25 05:18:20|854|843.2|854|843.2|854|843.2|854|843.2|1
1650863940000|2022-04-25 05:19:00|854.1|843.3|854.1|843.3|854.1|843.3|854.1|843.3|1
1650863950000|2022-04-25 05:19:10|854|843.2|854|843.2|854|843.2|854|843.2|1
1650863980000|2022-04-25 05:19:40|854.05|843.25|854.05|843.25|854.05|843.25|854.05|843.25|1
1650864000000|2022-04-25 05:20:00|854.1|843.3|854.1|843.3|854.1|843.3|854.1|843.3|1
1650864010000|2022-04-25 05:20:10|854.2|843.4|854.2|843.4|854.2|843.4|854.2|843.4|1
1650864030000|2022-04-25 05:20:30|854.15|843.35|854.2|843.4|854.2|843.4|854.15|843.35|2
1650864050000|2022-04-25 05:20:50|854.25|843.45|854.25|843.45|854.25|843.45|854.25|843.45|1
1650864060000|2022-04-25 05:21:00|854.2|843.4|854.2|843.4|854.2|843.4|854.2|843.4|1
1650864070000|2022-04-25 05:21:10|854.25|843.45|854.25|843.45|854.25|843.45|854.25|843.45|1
1650864100000|2022-04-25 05:21:40|854.05|843.25|854.05|843.25|854.05|843.25|854.05|843.25|1
1650864110000|2022-04-25 05:21:50|854.2|843.4|853.71|842.91|854.2|843.4|853.35|842.55|10
1650864120000|2022-04-25 05:22:00|853.35|842.55|853.07|842.27|853.35|842.55|853.07|842.27|2
1650864130000|2022-04-25 05:22:10|853.02|842.22|853.75|842.95|853.75|842.95|853.02|842.22|3
1650864140000|2022-04-25 05:22:20|853.85|843.05|853.35|842.55|853.85|843.05|853.35|842.55|2
1650864150000|2022-04-25 05:22:30|852.95|842.15|852.95|842.15|852.95|842.15|852.95|842.15|1
1650864160000|2022-04-25 05:22:40|853.32|842.52|853|842.2|853.34|842.54|853|842.2|3
1650864170000|2022-04-25 05:22:50|853.05|842.25|853.05|842.25|853.05|842.25|853.05|842.25|1
1650864180000|2022-04-25 05:23:00|852.95|842.15|852.9|842.1|852.95|842.15|852.9|842.1|2
1650864200000|2022-04-25 05:23:20|853.11|842.31|852.9|842.1|853.11|842.31|852.9|842.1|3
1650864240000|2022-04-25 05:24:00|852.75|841.95|852.9|842.1|852.9|842.1|852.75|841.95|2
1650864250000|2022-04-25 05:24:10|853.11|842.31|853.11|842.31|853.11|842.31|853.11|842.31|1
1650864270000|2022-04-25 05:24:30|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1650864300000|2022-04-25 05:25:00|853|842.2|852.9|842.1|853|842.2|852.9|842.1|2
1650864310000|2022-04-25 05:25:10|852.2|841.4|852.2|841.4|852.2|841.4|852.2|841.4|1
1650864330000|2022-04-25 05:25:30|851.9|841.1|851.4|840.6|851.9|841.1|851.4|840.6|2
1650864350000|2022-04-25 05:25:50|851|840.2|851|840.2|851|840.2|851|840.2|1
1650864360000|2022-04-25 05:26:00|850.9|840.1|851.3|840.5|851.32|840.52|850.9|840.1|3
1650864370000|2022-04-25 05:26:10|850.9|840.1|851.4|840.6|851.41|840.61|850.9|840.1|10
1650864380000|2022-04-25 05:26:20|851.41|840.61|851.41|840.61|851.42|840.62|851.4|840.6|10
1650864390000|2022-04-25 05:26:30|851.21|840.41|851.9|841.1|851.9|841.1|851.21|840.41|10
1650864480000|2022-04-25 05:28:00|851.81|841.01|851.81|841.01|851.81|841.01|851.81|841.01|1
1650864500000|2022-04-25 05:28:20|851.69|840.89|851.81|841.01|851.81|841.01|851.69|840.89|4
1650864510000|2022-04-25 05:28:30|851.74|840.94|851.77|840.97|851.81|841.01|851.34|840.54|7
1650864540000|2022-04-25 05:29:00|851.73|840.93|851.73|840.93|851.74|840.94|851.55|840.75|5
1650864570000|2022-04-25 05:29:30|851.23|840.43|851.23|840.43|851.23|840.43|851.23|840.43|1
1650864590000|2022-04-25 05:29:50|851.2|840.4|851.2|840.4|851.2|840.4|851.2|840.4|1
1650864600000|2022-04-25 05:30:00|851.15|840.35|851.15|840.35|851.15|840.35|851.15|840.35|1
1650864610000|2022-04-25 05:30:10|851.2|840.4|851.2|840.4|851.2|840.4|851.2|840.4|1
1650864620000|2022-04-25 05:30:20|851.05|840.25|851.05|840.25|851.05|840.25|851.05|840.25|1
1650864630000|2022-04-25 05:30:30|851|840.2|851|840.2|851|840.2|851|840.2|1
1650864660000|2022-04-25 05:31:00|851.15|840.35|850.9|840.1|851.15|840.35|850.9|840.1|2
1650864670000|2022-04-25 05:31:10|850.4|839.6|850.4|839.6|850.4|839.6|850.4|839.6|1
1650864700000|2022-04-25 05:31:40|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1650864740000|2022-04-25 05:32:20|850|839.2|850.53|839.73|850.53|839.73|850|839.2|3
1650864750000|2022-04-25 05:32:30|850.8|840|849.95|839.15|850.9|840.1|849.95|839.15|7
1650864770000|2022-04-25 05:32:50|850.4|839.6|850.4|839.6|850.4|839.6|850.4|839.6|1
1650864780000|2022-04-25 05:33:00|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1650864810000|2022-04-25 05:33:30|849.77|838.97|849.63|838.83|849.77|838.97|849.63|838.83|2
1650864820000|2022-04-25 05:33:40|848.95|838.15|848.95|838.15|848.95|838.15|848.95|838.15|1
1650864840000|2022-04-25 05:34:00|849.1|838.3|849.13|838.33|849.13|838.33|849.1|838.3|2
1650864880000|2022-04-25 05:34:40|848.95|838.15|848.95|838.15|848.95|838.15|848.95|838.15|1
1650864900000|2022-04-25 05:35:00|849|838.2|849|838.2|849|838.2|849|838.2|1
1650864920000|2022-04-25 05:35:20|849.13|838.33|848.29|837.49|849.13|838.33|848.29|837.49|4
1650864930000|2022-04-25 05:35:30|848.69|837.89|848.69|837.89|848.69|837.89|848.69|837.89|1
1650864960000|2022-04-25 05:36:00|848.6|837.8|848.77|837.97|848.77|837.97|848.39|837.59|4
1650864970000|2022-04-25 05:36:10|848.69|837.89|848.69|837.89|848.73|837.93|848.59|837.79|5
1650864980000|2022-04-25 05:36:20|848.19|837.39|848.19|837.39|848.19|837.39|848.19|837.39|1
1650864990000|2022-04-25 05:36:30|848.1|837.3|848.1|837.3|848.1|837.3|848.1|837.3|1
1650865040000|2022-04-25 05:37:20|848.15|837.35|848.15|837.35|848.15|837.35|848.15|837.35|1
1650865050000|2022-04-25 05:37:30|848.19|837.39|848.19|837.39|848.19|837.39|848.19|837.39|1
1650865080000|2022-04-25 05:38:00|848.1|837.3|848.19|837.39|848.19|837.39|848.1|837.3|2
1650865090000|2022-04-25 05:38:10|848.39|837.59|848.39|837.59|848.43|837.63|848.39|837.59|3
1650865100000|2022-04-25 05:38:20|848.19|837.39|848.19|837.39|848.19|837.39|848.19|837.39|1
1650865120000|2022-04-25 05:38:40|848.15|837.35|848.15|837.35|848.15|837.35|848.15|837.35|1
1650865140000|2022-04-25 05:39:00|847.9|837.1|847.8|837|847.9|837.1|847.8|837|3
1650865150000|2022-04-25 05:39:10|847.81|837.01|847.9|837.1|847.9|837.1|847.8|837|9
1650865170000|2022-04-25 05:39:30|847.77|836.97|847.77|836.97|847.77|836.97|847.77|836.97|1
1650865180000|2022-04-25 05:39:40|847.7|836.9|847.7|836.9|847.7|836.9|847.7|836.9|1
1650865190000|2022-04-25 05:39:50|847.61|836.81|847.58|836.78|847.61|836.81|847.58|836.78|2
1650865200000|2022-04-25 05:40:00|847.7|836.9|847.7|836.9|847.7|836.9|847.7|836.9|1
1650865230000|2022-04-25 05:40:30|847.75|836.95|847.75|836.95|847.75|836.95|847.75|836.95|1
1650865250000|2022-04-25 05:40:50|847.8|837|847.8|837|847.8|837|847.8|837|1
1650865280000|2022-04-25 05:41:20|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1650865320000|2022-04-25 05:42:00|847.75|836.95|847.19|836.39|847.75|836.95|847.19|836.39|5
1650865330000|2022-04-25 05:42:10|846.9|836.1|845.87|835.07|846.9|836.1|845.87|835.07|6
1650865340000|2022-04-25 05:42:20|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1650865350000|2022-04-25 05:42:30|846|835.2|846.54|835.74|846.9|836.1|846|835.2|7
1650865360000|2022-04-25 05:42:40|846.65|835.85|846.65|835.85|846.65|835.85|846.65|835.85|1
1650865370000|2022-04-25 05:42:50|846.6|835.8|846.54|835.74|846.6|835.8|846.54|835.74|2
1650865380000|2022-04-25 05:43:00|846.55|835.75|845.9|835.1|846.55|835.75|845.9|835.1|4
1650865390000|2022-04-25 05:43:10|845.97|835.17|845.9|835.1|845.97|835.17|845.9|835.1|2
1650865420000|2022-04-25 05:43:40|845.8|835|845.8|835|845.8|835|845.8|835|1
1650865430000|2022-04-25 05:43:50|845.65|834.85|844.9|834.1|845.65|834.85|844.9|834.1|4
1650865440000|2022-04-25 05:44:00|844.75|833.95|844.99|834.19|845.01|834.21|844.75|833.95|9
1650865450000|2022-04-25 05:44:10|845.39|834.59|845.39|834.59|845.39|834.59|845.39|834.59|1
1650865470000|2022-04-25 05:44:30|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1650865550000|2022-04-25 05:45:50|845.85|835.05|846.02|835.22|846.17|835.37|845.85|835.05|9
1650865560000|2022-04-25 05:46:00|846.55|835.75|846.4|835.6|846.55|835.75|846.4|835.6|3
1650865580000|2022-04-25 05:46:20|845.84|835.04|845.83|835.03|845.84|835.04|845.83|835.03|2
1650865620000|2022-04-25 05:47:00|845.68|834.88|843.9|833.1|845.68|834.88|843.9|833.1|11
1650865630000|2022-04-25 05:47:10|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1650865640000|2022-04-25 05:47:20|844.96|834.16|844.9|834.1|845.31|834.51|844.9|834.1|6
1650865660000|2022-04-25 05:47:40|844.96|834.16|844.96|834.16|844.96|834.16|844.96|834.16|1
1650865670000|2022-04-25 05:47:50|845.58|834.78|845.06|834.26|845.58|834.78|845.06|834.26|2
1650865680000|2022-04-25 05:48:00|845.04|834.24|844.96|834.16|845.53|834.73|844.96|834.16|6
1650865690000|2022-04-25 05:48:10|845.04|834.24|845.33|834.53|845.33|834.53|844.99|834.19|5
1650865700000|2022-04-25 05:48:20|845.24|834.44|844.9|834.1|845.24|834.44|844.9|834.1|7
1650865710000|2022-04-25 05:48:30|844.8|834|844.8|834|844.8|834|844.8|834|1
1650865750000|2022-04-25 05:49:10|844.79|833.99|844.79|833.99|844.79|833.99|844.79|833.99|1
1650865810000|2022-04-25 05:50:10|844.5|833.7|844.31|833.51|844.5|833.7|844.31|833.51|2
1650865820000|2022-04-25 05:50:20|844.11|833.31|844.11|833.31|844.11|833.31|844.11|833.31|1
1650865830000|2022-04-25 05:50:30|844.05|833.25|844.05|833.25|844.05|833.25|844.05|833.25|1
1650865840000|2022-04-25 05:50:40|843.98|833.18|843.63|832.83|843.98|833.18|843.63|832.83|2
1650865850000|2022-04-25 05:50:50|843.49|832.69|842.9|832.1|843.49|832.69|842.9|832.1|2
1650865860000|2022-04-25 05:51:00|842.86|832.06|841.71|830.91|842.9|832.1|841.71|830.91|8
1650865870000|2022-04-25 05:51:10|841.62|830.82|842.45|831.65|842.45|831.65|841.62|830.82|5
1650865880000|2022-04-25 05:51:20|842.38|831.58|842.38|831.58|842.38|831.58|842.38|831.58|1
1650865890000|2022-04-25 05:51:30|842.83|832.03|842.9|832.1|842.9|832.1|842.83|832.03|2
1650865900000|2022-04-25 05:51:40|842.85|832.05|842.07|831.27|842.85|832.05|842.07|831.27|3
1650865910000|2022-04-25 05:51:50|842.57|831.77|842.27|831.47|842.57|831.77|842.27|831.47|2
1650865920000|2022-04-25 05:52:00|842.52|831.72|842.71|831.91|842.79|831.99|842.52|831.72|3
1650865930000|2022-04-25 05:52:10|842.8|832|842.8|832|842.8|832|842.8|832|1
1650865940000|2022-04-25 05:52:20|842.9|832.1|843.25|832.45|843.25|832.45|842.89|832.09|4
1650865950000|2022-04-25 05:52:30|843.8|833|843.75|832.95|843.8|833|843.75|832.95|2
1650865960000|2022-04-25 05:52:40|843.82|833.02|843.7|832.9|843.82|833.02|843.7|832.9|2
1650865990000|2022-04-25 05:53:10|843.82|833.02|843.79|832.99|843.82|833.02|843.79|832.99|2
1650866000000|2022-04-25 05:53:20|843.75|832.95|843.75|832.95|843.75|832.95|843.75|832.95|1
1650866010000|2022-04-25 05:53:30|843.7|832.9|843.76|832.96|843.79|832.99|843.7|832.9|3
1650866020000|2022-04-25 05:53:40|843.85|833.05|843.85|833.05|843.85|833.05|843.85|833.05|1
1650866040000|2022-04-25 05:54:00|843.8|833|843.8|833|843.8|833|843.8|833|1
1650866070000|2022-04-25 05:54:30|843.85|833.05|843.85|833.05|843.85|833.05|843.85|833.05|1
1650866080000|2022-04-25 05:54:40|843.8|833|843.8|833|843.8|833|843.8|833|1
1650866090000|2022-04-25 05:54:50|843.82|833.02|843.82|833.02|843.82|833.02|843.8|833|3
1650866110000|2022-04-25 05:55:10|843.75|832.95|843.75|832.95|843.75|832.95|843.75|832.95|1
1650866120000|2022-04-25 05:55:20|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1650866130000|2022-04-25 05:55:30|843.93|833.13|843.9|833.1|843.95|833.15|843.9|833.1|3
1650866140000|2022-04-25 05:55:40|843.95|833.15|843.9|833.1|843.95|833.15|843.9|833.1|2
1650866170000|2022-04-25 05:56:10|843.95|833.15|844.16|833.36|844.16|833.36|843.95|833.15|3
1650866180000|2022-04-25 05:56:20|844.75|833.95|844.75|833.95|844.75|833.95|844.75|833.95|1
1650866190000|2022-04-25 05:56:30|844.64|833.84|844.66|833.86|844.66|833.86|844.64|833.84|2
1650866200000|2022-04-25 05:56:40|844.39|833.59|844.41|833.61|844.5|833.7|844.39|833.59|4
1650866210000|2022-04-25 05:56:50|844.7|833.9|844.8|834|844.8|834|844.7|833.9|2
1650866220000|2022-04-25 05:57:00|844.75|833.95|844.75|833.95|844.75|833.95|844.75|833.95|1
1650866260000|2022-04-25 05:57:40|844.67|833.87|844.51|833.71|844.67|833.87|844.46|833.66|3
1650866280000|2022-04-25 05:58:00|844.48|833.68|844.51|833.71|844.51|833.71|844.48|833.68|2
1650866300000|2022-04-25 05:58:20|844.52|833.72|844.63|833.83|844.63|833.83|844.52|833.72|2
1650866310000|2022-04-25 05:58:30|844.64|833.84|845.1|834.3|845.1|834.3|844.64|833.84|9
1650866340000|2022-04-25 05:59:00|845|834.2|845|834.2|845|834.2|845|834.2|1
1650866350000|2022-04-25 05:59:10|844.78|833.98|844.81|834.01|844.81|834.01|844.78|833.98|2
1650866370000|2022-04-25 05:59:30|844.72|833.92|844.56|833.76|844.72|833.92|844.56|833.76|2
1650866380000|2022-04-25 05:59:40|844.3|833.5|844.3|833.5|844.3|833.5|844.3|833.5|1
1650866400000|2022-04-25 06:00:00|844.2|833.4|844.34|833.54|844.43|833.63|844.2|833.4|3
1650866410000|2022-04-25 06:00:10|844.61|833.81|844.65|833.85|844.66|833.86|844.54|833.74|7
1650866420000|2022-04-25 06:00:20|844.66|833.86|844.67|833.87|844.67|833.87|844.65|833.85|8
1650866430000|2022-04-25 06:00:30|844.69|833.89|844.81|834.01|844.81|834.01|844.69|833.89|2
1650866460000|2022-04-25 06:01:00|844.75|833.95|843.86|833.06|844.75|833.95|843.85|833.05|7
1650866470000|2022-04-25 06:01:10|843.9|833.1|843.9|833.1|843.9|833.1|843.55|832.75|3
1650866480000|2022-04-25 06:01:20|843.5|832.7|843.5|832.7|843.5|832.7|843.5|832.7|1
1650866510000|2022-04-25 06:01:50|843.84|833.04|843.84|833.04|843.84|833.04|843.84|833.04|1
1650866520000|2022-04-25 06:02:00|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1650866530000|2022-04-25 06:02:10|843.68|832.88|843.53|832.73|843.68|832.88|843.53|832.73|3
1650866540000|2022-04-25 06:02:20|843.61|832.81|843.74|832.94|843.74|832.94|843.53|832.73|3
1650866550000|2022-04-25 06:02:30|843.75|832.95|843.75|832.95|843.85|833.05|843.74|832.94|5
1650866560000|2022-04-25 06:02:40|843.65|832.85|843.77|832.97|843.77|832.97|843.65|832.85|2
1650866580000|2022-04-25 06:03:00|843.67|832.87|843.77|832.97|843.77|832.97|843.67|832.87|2
1650866600000|2022-04-25 06:03:20|843.74|832.94|843.45|832.65|843.74|832.94|843.45|832.65|2
1650866620000|2022-04-25 06:03:40|843.11|832.31|843.11|832.31|843.11|832.31|843.11|832.31|1
1650866650000|2022-04-25 06:04:10|843.19|832.39|843.11|832.31|843.19|832.39|843.11|832.31|2
1650866740000|2022-04-25 06:05:40|842.94|832.14|842.76|831.96|842.94|832.14|842.5|831.7|4
1650866750000|2022-04-25 06:05:50|842.75|831.95|841.9|831.1|842.75|831.95|841.9|831.1|3
1650866780000|2022-04-25 06:06:20|841.5|830.7|840.84|830.04|841.5|830.7|840.71|829.91|5
1650866790000|2022-04-25 06:06:30|840.93|830.13|840.4|829.6|840.93|830.13|840|829.2|9
1650866800000|2022-04-25 06:06:40|840.5|829.7|840.5|829.7|840.5|829.7|840.5|829.7|1
1650866810000|2022-04-25 06:06:50|840.53|829.73|840.28|829.48|840.63|829.83|840.26|829.46|6
1650866820000|2022-04-25 06:07:00|840.23|829.43|840.63|829.83|840.63|829.83|840.16|829.36|5
1650866830000|2022-04-25 06:07:10|840.72|829.92|840.72|829.92|840.72|829.92|840.48|829.68|3
1650866850000|2022-04-25 06:07:30|840.8|830|840.75|829.95|840.8|830|840.75|829.95|2
1650866860000|2022-04-25 06:07:40|840.68|829.88|840.68|829.88|840.69|829.89|840.68|829.88|3
1650866890000|2022-04-25 06:08:10|840.25|829.45|839.97|829.17|840.25|829.45|839.97|829.17|2
1650866900000|2022-04-25 06:08:20|839.98|829.18|840.12|829.32|840.12|829.32|839.98|829.18|2
1650866910000|2022-04-25 06:08:30|840.45|829.65|840.45|829.65|840.45|829.65|840.45|829.65|1
1650866920000|2022-04-25 06:08:40|840.5|829.7|840.01|829.21|840.5|829.7|839.99|829.19|10
1650866930000|2022-04-25 06:08:50|840.16|829.36|840.44|829.64|840.48|829.68|840.16|829.36|6
1650866940000|2022-04-25 06:09:00|840.49|829.69|840.9|830.1|840.9|830.1|840.49|829.69|3
1650866950000|2022-04-25 06:09:10|840.8|830|840.9|830.1|840.9|830.1|840.8|830|3
1650867040000|2022-04-25 06:10:40|840.98|830.18|841.16|830.36|841.16|830.36|840.98|830.18|5
1650867050000|2022-04-25 06:10:50|841.2|830.4|841.28|830.48|841.28|830.48|841.2|830.4|6
1650867060000|2022-04-25 06:11:00|841.1|830.3|841.1|830.3|841.1|830.3|841.1|830.3|1
1650867080000|2022-04-25 06:11:20|841.15|830.35|841.15|830.35|841.15|830.35|841.15|830.35|1
1650867100000|2022-04-25 06:11:40|841.2|830.4|841.2|830.4|841.2|830.4|841.2|830.4|1
1650867130000|2022-04-25 06:12:10|840.95|830.15|840.95|830.15|840.95|830.15|840.95|830.15|1
1650867140000|2022-04-25 06:12:20|840.8|830|838.84|828.04|840.8|830|838.84|828.04|13
1650867150000|2022-04-25 06:12:30|838.75|827.95|838.9|828.1|838.9|828.1|838.45|827.65|4
1650867160000|2022-04-25 06:12:40|838.5|827.7|838.9|828.1|838.9|828.1|838.5|827.7|7
1650867220000|2022-04-25 06:13:40|839.18|828.38|839.4|828.6|839.4|828.6|839.18|828.38|3
1650867230000|2022-04-25 06:13:50|840|829.2|840.06|829.26|840.06|829.26|840|829.2|2
1650867240000|2022-04-25 06:14:00|839.96|829.16|839.9|829.1|839.96|829.16|839.9|829.1|2
1650867250000|2022-04-25 06:14:10|839.95|829.15|839.9|829.1|840.09|829.29|839.9|829.1|7
1650867260000|2022-04-25 06:14:20|840.07|829.27|840.25|829.45|840.25|829.45|840.07|829.27|2
1650867270000|2022-04-25 06:14:30|840.22|829.42|839.9|829.1|840.75|829.95|839.9|829.1|7
1650867280000|2022-04-25 06:14:40|839.99|829.19|839.13|828.33|839.99|829.19|839.13|828.33|2
1650867290000|2022-04-25 06:14:50|839.15|828.35|839.33|828.53|839.65|828.85|839.15|828.35|5
1650867300000|2022-04-25 06:15:00|839.47|828.67|839.84|829.04|839.84|829.04|839.47|828.67|4
1650867310000|2022-04-25 06:15:10|840.11|829.31|839.95|829.15|840.5|829.7|839.9|829.1|6
1650867320000|2022-04-25 06:15:20|840.01|829.21|840.25|829.45|840.25|829.45|839.9|829.1|3
1650867330000|2022-04-25 06:15:30|840.75|829.95|840.75|829.95|840.75|829.95|840.75|829.95|1
1650867350000|2022-04-25 06:15:50|840.9|830.1|840.01|829.21|840.9|830.1|839.95|829.15|5
1650867360000|2022-04-25 06:16:00|840.12|829.32|840.63|829.83|840.63|829.83|840.12|829.32|3
1650867370000|2022-04-25 06:16:10|840.8|830|840.66|829.86|840.8|830|840.66|829.86|2
1650867390000|2022-04-25 06:16:30|840.8|830|840.8|830|840.8|830|840.8|830|1
1650867400000|2022-04-25 06:16:40|840.85|830.05|840.8|830|840.85|830.05|840.8|830|2
1650867410000|2022-04-25 06:16:50|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1650867420000|2022-04-25 06:17:00|841.17|830.37|841.17|830.37|841.17|830.37|841.17|830.37|1
1650867430000|2022-04-25 06:17:10|841.7|830.9|841.7|830.9|841.7|830.9|841.7|830.9|1
1650867440000|2022-04-25 06:17:20|841.67|830.87|841.7|830.9|841.7|830.9|841.67|830.87|2
1650867450000|2022-04-25 06:17:30|841.64|830.84|841.45|830.65|841.7|830.9|841.45|830.65|4
1650867460000|2022-04-25 06:17:40|841.53|830.73|841.45|830.65|841.53|830.73|841.45|830.65|2
1650867480000|2022-04-25 06:18:00|841.4|830.6|841.4|830.6|841.4|830.6|841.4|830.6|1
1650867490000|2022-04-25 06:18:10|841.44|830.64|841.44|830.64|841.44|830.64|841.44|830.64|1
1650867500000|2022-04-25 06:18:20|841.4|830.6|841.4|830.6|841.4|830.6|841.4|830.6|1
1650867540000|2022-04-25 06:19:00|841.45|830.65|841.69|830.89|841.69|830.89|841.45|830.65|2
1650867550000|2022-04-25 06:19:10|841.84|831.04|841.84|831.04|841.84|831.04|841.72|830.92|3
1650867560000|2022-04-25 06:19:20|841.4|830.6|841.4|830.6|841.4|830.6|841.4|830.6|1
1650867570000|2022-04-25 06:19:30|841.15|830.35|841.1|830.3|841.15|830.35|841.1|830.3|2
1650867580000|2022-04-25 06:19:40|841|830.2|840.9|830.1|841|830.2|840.9|830.1|2
1650867590000|2022-04-25 06:19:50|840.05|829.25|840.05|829.25|840.05|829.25|840.05|829.25|1
1650867600000|2022-04-25 06:20:00|840.19|829.39|840.68|829.88|840.68|829.88|840.19|829.39|4
1650867640000|2022-04-25 06:20:40|840.85|830.05|840.85|830.05|840.85|830.05|840.85|830.05|1
1650867650000|2022-04-25 06:20:50|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1650867660000|2022-04-25 06:21:00|841.11|830.31|841|830.2|841.55|830.75|840.9|830.1|4
1650867670000|2022-04-25 06:21:10|841.3|830.5|841.7|830.9|841.7|830.9|841.3|830.5|2
1650867750000|2022-04-25 06:22:30|841.89|831.09|841.9|831.1|842.59|831.79|841.89|831.09|6
1650867760000|2022-04-25 06:22:40|841.8|831|841.8|831|841.8|831|841.8|831|1
1650867770000|2022-04-25 06:22:50|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1650867830000|2022-04-25 06:23:50|842.18|831.38|842.84|832.04|842.9|832.1|842.18|831.38|4
1650867850000|2022-04-25 06:24:10|842.83|832.03|842.84|832.04|842.84|832.04|842.83|832.03|2
1650867860000|2022-04-25 06:24:20|842.87|832.07|843.27|832.47|843.27|832.47|842.84|832.04|5
1650867880000|2022-04-25 06:24:40|843.77|832.97|844.6|833.8|844.6|833.8|843.77|832.97|3
1650867890000|2022-04-25 06:24:50|844.64|833.84|844.75|833.95|844.8|834|844.64|833.84|3
1650867900000|2022-04-25 06:25:00|844.7|833.9|844.77|833.97|844.9|834.1|844.7|833.9|3
1650867910000|2022-04-25 06:25:10|844.88|834.08|845.82|835.02|845.82|835.02|844.88|834.08|3
1650867920000|2022-04-25 06:25:20|845.9|835.1|846.22|835.42|846.4|835.6|845.9|835.1|7
1650867930000|2022-04-25 06:25:30|846.72|835.92|846.75|835.95|846.75|835.95|846.72|835.92|2
1650867970000|2022-04-25 06:26:10|846.73|835.93|846.14|835.34|846.73|835.93|846.14|835.34|2
1650867980000|2022-04-25 06:26:20|845.9|835.1|846.22|835.42|846.22|835.42|845.9|835.1|4
1650867990000|2022-04-25 06:26:30|845.81|835.01|845.01|834.21|845.81|835.01|844.9|834.1|4
1650868020000|2022-04-25 06:27:00|845.16|834.36|845.16|834.36|845.16|834.36|845.16|834.36|1
1650868040000|2022-04-25 06:27:20|845.25|834.45|845.42|834.62|845.45|834.65|845.25|834.45|5
1650868050000|2022-04-25 06:27:30|845.25|834.45|845.25|834.45|845.42|834.62|845.25|834.45|3
1650868060000|2022-04-25 06:27:40|845.15|834.35|845.15|834.35|845.15|834.35|845.15|834.35|1
1650868080000|2022-04-25 06:28:00|844.9|834.1|843.9|833.1|844.9|834.1|843.9|833.1|7
1650868110000|2022-04-25 06:28:30|844.05|833.25|844.02|833.22|844.47|833.67|844.02|833.22|7
1650868120000|2022-04-25 06:28:40|844.14|833.34|844.02|833.22|844.14|833.34|844.02|833.22|2
1650868140000|2022-04-25 06:29:00|843.9|833.1|844.02|833.22|844.02|833.22|843.9|833.1|3
1650868150000|2022-04-25 06:29:10|844.01|833.21|844.02|833.22|844.02|833.22|844.01|833.21|2
1650868190000|2022-04-25 06:29:50|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1650868200000|2022-04-25 06:30:00|843.97|833.17|844.02|833.22|844.49|833.69|843.97|833.17|5
1650868210000|2022-04-25 06:30:10|844.65|833.85|844.73|833.93|844.73|833.93|844.52|833.72|4
1650868220000|2022-04-25 06:30:20|844.9|834.1|844.9|834.1|845.55|834.75|844.9|834.1|5
1650868230000|2022-04-25 06:30:30|844.99|834.19|844.53|833.73|844.99|834.19|844.53|833.73|4
1650868240000|2022-04-25 06:30:40|844.66|833.86|844.53|833.73|844.66|833.86|844.53|833.73|2
1650868250000|2022-04-25 06:30:50|844.61|833.81|844.61|833.81|844.61|833.81|844.61|833.81|1
1650868260000|2022-04-25 06:31:00|844.53|833.73|844.53|833.73|844.54|833.74|844.53|833.73|3
1650868270000|2022-04-25 06:31:10|844.54|833.74|844.67|833.87|844.67|833.87|844.53|833.73|3
1650868280000|2022-04-25 06:31:20|844.72|833.92|845|834.2|845|834.2|844.72|833.92|5
1650868300000|2022-04-25 06:31:40|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1650868310000|2022-04-25 06:31:50|845.2|834.4|845.5|834.7|845.7|834.9|844.9|834.1|6
1650868320000|2022-04-25 06:32:00|845.13|834.33|845.9|835.1|845.95|835.15|845|834.2|8
1650868330000|2022-04-25 06:32:10|845.95|835.15|846.28|835.48|846.28|835.48|845.95|835.15|2
1650868340000|2022-04-25 06:32:20|846.2|835.4|848.17|837.37|848.77|837.97|846.2|835.4|10
1650868350000|2022-04-25 06:32:30|848.19|837.39|849.58|838.78|849.58|838.78|848|837.2|9
1650868360000|2022-04-25 06:32:40|849.59|838.79|850.12|839.32|850.4|839.6|849.57|838.77|13
1650868370000|2022-04-25 06:32:50|850.85|840.05|850.4|839.6|850.85|840.05|849.9|839.1|6
1650868380000|2022-04-25 06:33:00|850.9|840.1|850.59|839.79|850.9|840.1|849.53|838.73|13
1650868390000|2022-04-25 06:33:10|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1650868410000|2022-04-25 06:33:30|850.59|839.79|850.44|839.64|850.77|839.97|850.41|839.61|7
1650868420000|2022-04-25 06:33:40|850.36|839.56|850.44|839.64|850.44|839.64|850.36|839.56|2
1650868430000|2022-04-25 06:33:50|849.97|839.17|849.9|839.1|849.97|839.17|849.8|839|4
1650868440000|2022-04-25 06:34:00|849.4|838.6|848.9|838.1|849.4|838.6|848.9|838.1|2
1650868450000|2022-04-25 06:34:10|848.72|837.92|848.9|838.1|848.9|838.1|848.67|837.87|3
1650868470000|2022-04-25 06:34:30|849.05|838.25|849.05|838.25|849.05|838.25|849.05|838.25|1
1650868480000|2022-04-25 06:34:40|849.26|838.46|849.26|838.46|849.26|838.46|849.05|838.25|4
1650868490000|2022-04-25 06:34:50|849.17|838.37|848.57|837.77|849.17|838.37|848.57|837.77|6
1650868500000|2022-04-25 06:35:00|848.9|838.1|848.9|838.1|848.9|838.1|848.73|837.93|3
1650868510000|2022-04-25 06:35:10|848.74|837.94|848.74|837.94|848.74|837.94|848.74|837.94|1
1650868520000|2022-04-25 06:35:20|848.6|837.8|848.6|837.8|848.6|837.8|848.6|837.8|1
1650868530000|2022-04-25 06:35:30|848.55|837.75|848.55|837.75|848.55|837.75|848.55|837.75|1
1650868540000|2022-04-25 06:35:40|848.74|837.94|848.74|837.94|848.74|837.94|848.74|837.94|1
1650868550000|2022-04-25 06:35:50|848.24|837.44|847.9|837.1|848.24|837.44|847.9|837.1|2
1650868560000|2022-04-25 06:36:00|847.77|836.97|847.9|837.1|847.9|837.1|847.77|836.97|4
1650868570000|2022-04-25 06:36:10|847.4|836.6|846.54|835.74|847.4|836.6|846.54|835.74|6
1650868580000|2022-04-25 06:36:20|846.19|835.39|846.19|835.39|846.19|835.39|846.19|835.39|1
1650868590000|2022-04-25 06:36:30|846.09|835.29|846.85|836.05|846.85|836.05|846.09|835.29|3
1650868610000|2022-04-25 06:36:50|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1650868620000|2022-04-25 06:37:00|846.4|835.6|845.9|835.1|846.4|835.6|845.9|835.1|2
1650868630000|2022-04-25 06:37:10|845.74|834.94|844.9|834.1|845.74|834.94|844.9|834.1|5
1650868640000|2022-04-25 06:37:20|844.85|834.05|844.9|834.1|844.9|834.1|844.85|834.05|4
1650868660000|2022-04-25 06:37:40|845.55|834.75|845.03|834.23|845.55|834.75|845|834.2|5
1650868670000|2022-04-25 06:37:50|845.13|834.33|844.9|834.1|845.2|834.4|844.9|834.1|5
1650868690000|2022-04-25 06:38:10|845.3|834.5|844.9|834.1|845.65|834.85|844.9|834.1|5
1650868730000|2022-04-25 06:38:50|845.05|834.25|844.9|834.1|845.05|834.25|844.9|834.1|2
1650868740000|2022-04-25 06:39:00|845.03|834.23|844.96|834.16|845.1|834.3|844.9|834.1|4
1650868750000|2022-04-25 06:39:10|845|834.2|845.16|834.36|845.16|834.36|844.9|834.1|5
1650868770000|2022-04-25 06:39:30|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1650868810000|2022-04-25 06:40:10|844.8|834|844.3|833.5|844.9|834.1|844.3|833.5|4
1650868820000|2022-04-25 06:40:20|844.29|833.49|844.8|834|844.8|834|844.29|833.49|3
1650868840000|2022-04-25 06:40:40|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1650868860000|2022-04-25 06:41:00|844.95|834.15|844.95|834.15|844.95|834.15|844.95|834.15|1
1650868870000|2022-04-25 06:41:10|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1650868880000|2022-04-25 06:41:20|844.87|834.07|844.87|834.07|844.87|834.07|844.87|834.07|1
1650868890000|2022-04-25 06:41:30|844.7|833.9|844.6|833.8|844.7|833.9|844.1|833.3|7
1650868900000|2022-04-25 06:41:40|844.23|833.43|844.87|834.07|844.87|834.07|844.23|833.43|3
1650868930000|2022-04-25 06:42:10|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1650868950000|2022-04-25 06:42:30|844.87|834.07|844.87|834.07|844.87|834.07|844.87|834.07|1
1650868970000|2022-04-25 06:42:50|844.9|834.1|844.9|834.1|844.9|834.1|844.9|834.1|1
1650868980000|2022-04-25 06:43:00|845.4|834.6|844.9|834.1|845.75|834.95|844.9|834.1|4
1650868990000|2022-04-25 06:43:10|845.15|834.35|844.9|834.1|845.4|834.6|844.9|834.1|6
1650869010000|2022-04-25 06:43:30|844.71|833.91|844.71|833.91|844.71|833.91|844.71|833.91|1
1650869020000|2022-04-25 06:43:40|844.68|833.88|843.94|833.14|844.68|833.88|843.8|833|7
1650869030000|2022-04-25 06:43:50|843.8|833|842.85|832.05|843.8|833|842.85|832.05|4
1650869040000|2022-04-25 06:44:00|842.87|832.07|842.2|831.4|842.87|832.07|842.2|831.4|7
1650869050000|2022-04-25 06:44:10|842.46|831.66|842.4|831.6|842.74|831.94|842.37|831.57|6
1650869060000|2022-04-25 06:44:20|842.85|832.05|842.9|832.1|842.9|832.1|842.85|832.05|2
1650869070000|2022-04-25 06:44:30|842.95|832.15|842.95|832.15|842.95|832.15|842.95|832.15|1
1650869080000|2022-04-25 06:44:40|843.16|832.36|843.16|832.36|843.16|832.36|843.16|832.36|1
1650869090000|2022-04-25 06:44:50|843.66|832.86|843.9|833.1|844.21|833.41|843.66|832.86|6
1650869100000|2022-04-25 06:45:00|844.02|833.22|843.9|833.1|844.05|833.25|843.9|833.1|4
1650869110000|2022-04-25 06:45:10|844|833.2|843.67|832.87|844|833.2|843.67|832.87|8
1650869120000|2022-04-25 06:45:20|843.47|832.67|843.9|833.1|843.9|833.1|843.32|832.52|8
1650869130000|2022-04-25 06:45:30|844.06|833.26|844.85|834.05|844.85|834.05|844.06|833.26|4
1650869150000|2022-04-25 06:45:50|844.46|833.66|844.21|833.41|844.61|833.81|844.21|833.41|3
1650869160000|2022-04-25 06:46:00|844.15|833.35|844.15|833.35|844.5|833.7|844.15|833.35|3
1650869170000|2022-04-25 06:46:10|843.9|833.1|843.9|833.1|844.11|833.31|843.9|833.1|4
1650869180000|2022-04-25 06:46:20|843.7|832.9|843.7|832.9|843.7|832.9|843.7|832.9|1
1650869200000|2022-04-25 06:46:40|843.45|832.65|843.45|832.65|843.45|832.65|843.45|832.65|1
1650869210000|2022-04-25 06:46:50|842.9|832.1|842.9|832.1|842.9|832.1|842.86|832.06|3
1650869220000|2022-04-25 06:47:00|842.85|832.05|842.85|832.05|842.85|832.05|842.85|832.05|1
1650869230000|2022-04-25 06:47:10|842.95|832.15|843.32|832.52|843.42|832.62|842.95|832.15|4
1650869240000|2022-04-25 06:47:20|843.57|832.77|843.35|832.55|843.62|832.82|843.35|832.55|3
1650869250000|2022-04-25 06:47:30|843.5|832.7|843.4|832.6|843.65|832.85|843.35|832.55|6
1650869260000|2022-04-25 06:47:40|843.36|832.56|843.3|832.5|843.4|832.6|843.3|832.5|4
1650869280000|2022-04-25 06:48:00|843.2|832.4|843.2|832.4|843.2|832.4|843.2|832.4|1
1650869300000|2022-04-25 06:48:20|843.3|832.5|843.3|832.5|843.3|832.5|843.3|832.5|1
1650869310000|2022-04-25 06:48:30|843.28|832.48|843.28|832.48|843.28|832.48|843.28|832.48|1
1650869320000|2022-04-25 06:48:40|843.25|832.45|843.25|832.45|843.25|832.45|843.25|832.45|1
1650869330000|2022-04-25 06:48:50|843.36|832.56|843.3|832.5|843.4|832.6|843.3|832.5|3
1650869340000|2022-04-25 06:49:00|843.45|832.65|843.3|832.5|843.45|832.65|843.3|832.5|2
1650869350000|2022-04-25 06:49:10|843.7|832.9|843.7|832.9|843.7|832.9|843.7|832.9|1
1650869370000|2022-04-25 06:49:30|843.89|833.09|843.89|833.09|843.89|833.09|843.89|833.09|1
1650869380000|2022-04-25 06:49:40|843.64|832.84|843.49|832.69|843.64|832.84|843.49|832.69|2
1650869390000|2022-04-25 06:49:50|843.54|832.74|843.54|832.74|843.54|832.74|843.54|832.74|1
1650869400000|2022-04-25 06:50:00|843.7|832.9|843.64|832.84|843.7|832.9|843.64|832.84|2
1650869410000|2022-04-25 06:50:10|843.54|832.74|843.59|832.79|843.59|832.79|843.54|832.74|2
1650869420000|2022-04-25 06:50:20|843.58|832.78|843.59|832.79|843.59|832.79|843.55|832.75|8
1650869430000|2022-04-25 06:50:30|843.57|832.77|842.52|831.72|843.59|832.79|842.52|831.72|13
1650869440000|2022-04-25 06:50:40|842.51|831.71|841.2|830.4|842.51|831.71|841.2|830.4|6
1650869450000|2022-04-25 06:50:50|840.9|830.1|840.9|830.1|841.21|830.41|840.7|829.9|6
1650869460000|2022-04-25 06:51:00|841.35|830.55|841.3|830.5|841.4|830.6|841|830.2|4
1650869470000|2022-04-25 06:51:10|841.29|830.49|840.92|830.12|841.29|830.49|840.92|830.12|6
1650869480000|2022-04-25 06:51:20|840.55|829.75|840.46|829.66|840.63|829.83|840.4|829.6|9
1650869490000|2022-04-25 06:51:30|840.4|829.6|840.4|829.6|840.4|829.6|840.4|829.6|1
1650869500000|2022-04-25 06:51:40|840.75|829.95|840.46|829.66|840.75|829.95|840.46|829.66|2
1650869510000|2022-04-25 06:51:50|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1650869520000|2022-04-25 06:52:00|840.8|830|840.46|829.66|840.8|830|840.46|829.66|2
1650869530000|2022-04-25 06:52:10|839.96|829.16|838.95|828.15|839.96|829.16|838.95|828.15|8
1650869540000|2022-04-25 06:52:20|838.81|828.01|838.59|827.79|838.9|828.1|838.59|827.79|15
1650869550000|2022-04-25 06:52:30|838.48|827.68|837.8|827|838.48|827.68|837.38|826.58|15
1650869560000|2022-04-25 06:52:40|837.93|827.13|838.9|828.1|838.9|828.1|837.88|827.08|5
1650869570000|2022-04-25 06:52:50|838.55|827.75|839.32|828.52|839.4|828.6|838.55|827.75|10
1650869580000|2022-04-25 06:53:00|838.95|828.15|839.4|828.6|839.4|828.6|838.95|828.15|5
1650869590000|2022-04-25 06:53:10|839.05|828.25|839.4|828.6|839.4|828.6|838.95|828.15|12
1650869600000|2022-04-25 06:53:20|839.38|828.58|838.9|828.1|839.38|828.58|838.9|828.1|6
1650869610000|2022-04-25 06:53:30|838.6|827.8|838.6|827.8|838.6|827.8|838.6|827.8|1
1650869620000|2022-04-25 06:53:40|838.4|827.6|837.9|827.1|838.4|827.6|837.9|827.1|5
1650869630000|2022-04-25 06:53:50|837.86|827.06|837.81|827.01|837.88|827.08|837.81|827.01|7
1650869640000|2022-04-25 06:54:00|837.8|827|837.71|826.91|837.8|827|837.61|826.81|9
1650869650000|2022-04-25 06:54:10|837.86|827.06|837.83|827.03|837.86|827.06|837.83|827.03|3
1650869660000|2022-04-25 06:54:20|837.85|827.05|837.27|826.47|837.85|827.05|837.27|826.47|10
1650869670000|2022-04-25 06:54:30|837.34|826.54|836.2|825.4|837.34|826.54|835.9|825.1|13
1650869680000|2022-04-25 06:54:40|836.19|825.39|836.9|826.1|837.1|826.3|836.19|825.39|7
1650869690000|2022-04-25 06:54:50|836.99|826.19|837.62|826.82|837.62|826.82|836.99|826.19|3
1650869700000|2022-04-25 06:55:00|837.22|826.42|836.9|826.1|837.22|826.42|836.9|826.1|6
1650869710000|2022-04-25 06:55:10|837.04|826.24|837.14|826.34|837.22|826.42|837.04|826.24|6
1650869720000|2022-04-25 06:55:20|836.75|825.95|836.03|825.23|836.75|825.95|836.03|825.23|5
1650869730000|2022-04-25 06:55:30|835.9|825.1|836.4|825.6|836.9|826.1|835.9|825.1|6
1650869740000|2022-04-25 06:55:40|835.75|824.95|834.9|824.1|835.75|824.95|834.69|823.89|10
1650869750000|2022-04-25 06:55:50|834.75|823.95|834.75|823.95|834.75|823.95|834.75|823.95|1
1650869760000|2022-04-25 06:56:00|834.9|824.1|835|824.2|835.23|824.43|834.7|823.9|5
1650869770000|2022-04-25 06:56:10|835.25|824.45|835.8|825|835.9|825.1|835.25|824.45|6
1650869780000|2022-04-25 06:56:20|835.4|824.6|835.4|824.6|835.4|824.6|835.4|824.6|1
1650869790000|2022-04-25 06:56:30|835.75|824.95|835.9|825.1|835.9|825.1|835.75|824.95|2
1650869800000|2022-04-25 06:56:40|835.5|824.7|835.35|824.55|835.5|824.7|835|824.2|4
1650869820000|2022-04-25 06:57:00|835.75|824.95|835.9|825.1|835.9|825.1|835.55|824.75|7
1650869830000|2022-04-25 06:57:10|835.6|824.8|835.9|825.1|835.9|825.1|835.6|824.8|3
1650869840000|2022-04-25 06:57:20|835.85|825.05|835.9|825.1|835.9|825.1|835.85|825.05|4
1650869860000|2022-04-25 06:57:40|835.8|825|834.9|824.1|835.8|825|834.9|824.1|5
1650869870000|2022-04-25 06:57:50|835.15|824.35|835.4|824.6|835.4|824.6|834.9|824.1|4
1650869880000|2022-04-25 06:58:00|835.35|824.55|835.55|824.75|835.55|824.75|834.9|824.1|4
1650869890000|2022-04-25 06:58:10|835.9|825.1|835.9|825.1|835.95|825.15|835.9|825.1|3
1650869900000|2022-04-25 06:58:20|835.7|824.9|834.95|824.15|835.7|824.9|834.95|824.15|5
1650869910000|2022-04-25 06:58:30|834.94|824.14|834.26|823.46|834.99|824.19|833.9|823.1|18
1650869920000|2022-04-25 06:58:40|834.17|823.37|833.33|822.53|834.19|823.39|833.33|822.53|18
1650869930000|2022-04-25 06:58:50|833.32|822.52|833.76|822.96|833.76|822.96|832.81|822.01|11
1650869940000|2022-04-25 06:59:00|833.64|822.84|833.22|822.42|833.76|822.96|832.9|822.1|9
1650869950000|2022-04-25 06:59:10|833.12|822.32|833.8|823|834.75|823.95|833.12|822.32|16
1650869960000|2022-04-25 06:59:20|833.67|822.87|832.66|821.86|833.8|823|832.66|821.86|12
1650869970000|2022-04-25 06:59:30|832.81|822.01|833.9|823.1|834.12|823.32|832.75|821.95|7
1650869980000|2022-04-25 06:59:40|833.82|823.02|834.37|823.57|834.37|823.57|833.82|823.02|5
1650869990000|2022-04-25 06:59:50|834.55|823.75|834.62|823.82|834.86|824.06|834.3|823.5|6
1650870000000|2022-04-25 07:00:00|834.12|823.32|833.9|823.1|834.12|823.32|833.9|823.1|2
1650870010000|2022-04-25 07:00:10|833.6|822.8|833.12|822.32|833.6|822.8|832.93|822.13|5
1650870020000|2022-04-25 07:00:20|832.93|822.13|833.9|823.1|834.12|823.32|832.93|822.13|19
1650870030000|2022-04-25 07:00:30|834.08|823.28|834.12|823.32|834.27|823.47|834.08|823.28|4
1650870040000|2022-04-25 07:00:40|834.11|823.31|834.11|823.31|834.11|823.31|834.11|823.31|1
1650870050000|2022-04-25 07:00:50|833.77|822.97|833.78|822.98|833.9|823.1|833.77|822.97|3
1650870060000|2022-04-25 07:01:00|833.5|822.7|833.78|822.98|833.9|823.1|833.48|822.68|9
1650870070000|2022-04-25 07:01:10|833.4|822.6|833.48|822.68|833.63|822.83|833.25|822.45|10
1650870080000|2022-04-25 07:01:20|833.63|822.83|833.9|823.1|833.9|823.1|833.2|822.4|6
1650870090000|2022-04-25 07:01:30|833.84|823.04|832.91|822.11|833.84|823.04|832.91|822.11|10
1650870100000|2022-04-25 07:01:40|832.81|822.01|831.9|821.1|832.81|822.01|831.9|821.1|9
1650870110000|2022-04-25 07:01:50|831.97|821.17|831.4|820.6|831.97|821.17|831.4|820.6|9
1650870120000|2022-04-25 07:02:00|831.42|820.62|830.88|820.08|831.42|820.62|830.56|819.76|13
1650870130000|2022-04-25 07:02:10|831.17|820.37|831.49|820.69|832.22|821.42|831.17|820.37|12
1650870140000|2022-04-25 07:02:20|831.5|820.7|831.69|820.89|831.88|821.08|831.49|820.69|8
1650870150000|2022-04-25 07:02:30|831.68|820.88|829.9|819.1|831.68|820.88|829.9|819.1|7
1650870160000|2022-04-25 07:02:40|830.4|819.6|829.77|818.97|830.9|820.1|829.77|818.97|16
1650870170000|2022-04-25 07:02:50|829.25|818.45|826.9|816.1|829.25|818.45|826.9|816.1|18
1650870180000|2022-04-25 07:03:00|826.55|815.75|826.5|815.7|826.9|816.1|826.37|815.57|9
1650870190000|2022-04-25 07:03:10|826|815.2|825.9|815.1|826.27|815.47|825.31|814.51|20
1650870200000|2022-04-25 07:03:20|826|815.2|823.81|813.01|826.06|815.26|823.81|813.01|27
1650870210000|2022-04-25 07:03:30|823.9|813.1|825.9|815.1|826.45|815.65|822.89|812.09|25
1650870220000|2022-04-25 07:03:40|826.19|815.39|825.9|815.1|826.27|815.47|824.75|813.95|21
1650870230000|2022-04-25 07:03:50|825.4|814.6|825.61|814.81|825.61|814.81|824.4|813.6|8
1650870240000|2022-04-25 07:04:00|825.48|814.68|826|815.2|826.29|815.49|825.4|814.6|13
1650870250000|2022-04-25 07:04:10|825.93|815.13|825.9|815.1|825.93|815.13|824.72|813.92|20
1650870260000|2022-04-25 07:04:20|825.8|815|825.9|815.1|825.9|815.1|825.8|815|4
1650870270000|2022-04-25 07:04:30|825.7|814.9|825.9|815.1|825.9|815.1|825.15|814.35|7
1650870280000|2022-04-25 07:04:40|825.6|814.8|825.07|814.27|825.9|815.1|824.95|814.15|5
1650870290000|2022-04-25 07:04:50|824.69|813.89|824.4|813.6|824.9|814.1|824.29|813.49|7
1650870300000|2022-04-25 07:05:00|823.77|812.97|822.9|812.1|823.77|812.97|822.73|811.93|10
1650870310000|2022-04-25 07:05:10|823.3|812.5|824.4|813.6|824.4|813.6|823.3|812.5|7
1650870320000|2022-04-25 07:05:20|823.9|813.1|824|813.2|824|813.2|823.9|813.1|2
1650870330000|2022-04-25 07:05:30|824.4|813.6|825.05|814.25|825.7|814.9|824.4|813.6|10
1650870340000|2022-04-25 07:05:40|825.07|814.27|825.85|815.05|825.85|815.05|825.06|814.26|10
1650870350000|2022-04-25 07:05:50|825.7|814.9|825.57|814.77|825.9|815.1|825.57|814.77|3
1650870360000|2022-04-25 07:06:00|825.5|814.7|825.9|815.1|825.9|815.1|825.5|814.7|4
1650870370000|2022-04-25 07:06:10|825.65|814.85|825.9|815.1|826.19|815.39|825.65|814.85|6
1650870380000|2022-04-25 07:06:20|825.76|814.96|825.76|814.96|825.9|815.1|825.33|814.53|9
1650870390000|2022-04-25 07:06:30|825.68|814.88|825.9|815.1|825.9|815.1|825.68|814.88|5
1650870400000|2022-04-25 07:06:40|825.99|815.19|825.95|815.15|825.99|815.19|825.8|815|4
1650870410000|2022-04-25 07:06:50|825.8|815|825.78|814.98|826.1|815.3|825.78|814.98|6
1650870420000|2022-04-25 07:07:00|825.9|815.1|826.17|815.37|826.17|815.37|825.78|814.98|12
1650870430000|2022-04-25 07:07:10|826.16|815.36|827.9|817.1|828.25|817.45|826.16|815.36|11
1650870440000|2022-04-25 07:07:20|827.95|817.15|829.02|818.22|829.02|818.22|827.9|817.1|7
1650870450000|2022-04-25 07:07:30|829.01|818.21|829.4|818.6|829.4|818.6|828.9|818.1|11
1650870460000|2022-04-25 07:07:40|829|818.2|828.4|817.6|829.31|818.51|828.1|817.3|8
1650870470000|2022-04-25 07:07:50|828.9|818.1|829.03|818.23|829.19|818.39|828.9|818.1|11
1650870480000|2022-04-25 07:08:00|828.95|818.15|828.85|818.05|829.45|818.65|828.79|817.99|6
1650870500000|2022-04-25 07:08:20|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1650870510000|2022-04-25 07:08:30|828.4|817.6|828.4|817.6|828.4|817.6|828.4|817.6|1
1650870520000|2022-04-25 07:08:40|827.75|816.95|827.4|816.6|827.75|816.95|827.4|816.6|2
1650870530000|2022-04-25 07:08:50|827.85|817.05|826.9|816.1|827.85|817.05|826.9|816.1|4
1650870540000|2022-04-25 07:09:00|827.28|816.48|826.9|816.1|827.28|816.48|826.9|816.1|15
1650870550000|2022-04-25 07:09:10|827.28|816.48|827.9|817.1|827.9|817.1|826.9|816.1|5
1650870560000|2022-04-25 07:09:20|827.5|816.7|826.95|816.15|827.5|816.7|826.95|816.15|3
1650870570000|2022-04-25 07:09:30|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1650870580000|2022-04-25 07:09:40|827.07|816.27|827.29|816.49|827.3|816.5|826.9|816.1|7
1650870590000|2022-04-25 07:09:50|827.3|816.5|826.9|816.1|827.3|816.5|826.9|816.1|8
1650870600000|2022-04-25 07:10:00|827.1|816.3|828.2|817.4|828.5|817.7|826.9|816.1|18
1650870610000|2022-04-25 07:10:10|827.9|817.1|827.9|817.1|828.01|817.21|827.31|816.51|10
1650870620000|2022-04-25 07:10:20|828.08|817.28|827.33|816.53|828.08|817.28|827.33|816.53|9
1650870630000|2022-04-25 07:10:30|827.41|816.61|827.01|816.21|827.41|816.61|827.01|816.21|4
1650870640000|2022-04-25 07:10:40|827.03|816.23|827.61|816.81|827.61|816.81|826.9|816.1|9
1650870660000|2022-04-25 07:11:00|827.41|816.61|827.61|816.81|827.61|816.81|827.41|816.61|4
1650870670000|2022-04-25 07:11:10|827.47|816.67|827.51|816.71|827.7|816.9|827.33|816.53|7
1650870680000|2022-04-25 07:11:20|827.7|816.9|827.61|816.81|827.7|816.9|827.61|816.81|2
1650870690000|2022-04-25 07:11:30|827.59|816.79|827.59|816.79|827.59|816.79|827.59|816.79|1
1650870700000|2022-04-25 07:11:40|827.55|816.75|827.56|816.76|827.61|816.81|827.55|816.75|3
1650870710000|2022-04-25 07:11:50|827.6|816.8|827.6|816.8|827.6|816.8|827.6|816.8|1
1650870730000|2022-04-25 07:12:10|827.85|817.05|827.9|817.1|827.9|817.1|827.85|817.05|2
1650870740000|2022-04-25 07:12:20|827.7|816.9|826.9|816.1|827.9|817.1|826.9|816.1|6
1650870750000|2022-04-25 07:12:30|826.65|815.85|826.65|815.85|826.65|815.85|826.65|815.85|1
1650870760000|2022-04-25 07:12:40|826.9|816.1|826.9|816.1|826.9|816.1|826.56|815.76|8
1650870770000|2022-04-25 07:12:50|827.2|816.4|826.9|816.1|827.2|816.4|826.9|816.1|2
1650870780000|2022-04-25 07:13:00|826.8|816|826.9|816.1|826.9|816.1|826.75|815.95|4
1650870800000|2022-04-25 07:13:20|827.03|816.23|827.56|816.76|827.56|816.76|826.9|816.1|4
1650870810000|2022-04-25 07:13:30|827.45|816.65|827.65|816.85|827.65|816.85|827.14|816.34|7
1650870820000|2022-04-25 07:13:40|827.9|817.1|827.94|817.14|827.95|817.15|827.9|817.1|3
1650870830000|2022-04-25 07:13:50|828.53|817.73|829.14|818.34|829.15|818.35|828.08|817.28|10
1650870840000|2022-04-25 07:14:00|829.15|818.35|828.12|817.32|829.15|818.35|828.11|817.31|11
1650870850000|2022-04-25 07:14:10|828.11|817.31|827.85|817.05|828.12|817.32|827.1|816.3|10
1650870860000|2022-04-25 07:14:20|827.55|816.75|827.29|816.49|828.06|817.26|827.29|816.49|10
1650870870000|2022-04-25 07:14:30|826.9|816.1|826.45|815.65|826.9|816.1|826.45|815.65|2
1650870880000|2022-04-25 07:14:40|826.9|816.1|826.45|815.65|826.9|816.1|826.45|815.65|3
1650870890000|2022-04-25 07:14:50|826.4|815.6|824.68|813.88|826.4|815.6|824.53|813.73|13
1650870900000|2022-04-25 07:15:00|824.8|814|824.9|814.1|825.23|814.43|824.8|814|7
1650870910000|2022-04-25 07:15:10|825.09|814.29|826.4|815.6|826.4|815.6|825.09|814.29|4
1650870920000|2022-04-25 07:15:20|825.9|815.1|825.9|815.1|826.6|815.8|825.75|814.95|8
1650870940000|2022-04-25 07:15:40|825.76|814.96|825.22|814.42|825.76|814.96|825.22|814.42|4
1650870950000|2022-04-25 07:15:50|824.9|814.1|824.9|814.1|824.9|814.1|824.66|813.86|5
1650870960000|2022-04-25 07:16:00|825.03|814.23|824.9|814.1|825.35|814.55|824.9|814.1|8
1650870970000|2022-04-25 07:16:10|825.21|814.41|824.9|814.1|825.31|814.51|824.9|814.1|6
1650870980000|2022-04-25 07:16:20|825.2|814.4|826.12|815.32|826.17|815.37|825.2|814.4|9
1650870990000|2022-04-25 07:16:30|826.11|815.31|825.9|815.1|826.16|815.36|825.9|815.1|11
1650871000000|2022-04-25 07:16:40|826.06|815.26|826.06|815.26|826.17|815.37|826.03|815.23|13
1650871010000|2022-04-25 07:16:50|826.07|815.27|825.9|815.1|826.32|815.52|825.9|815.1|11
1650871030000|2022-04-25 07:17:10|826.09|815.29|826.4|815.6|826.4|815.6|826.08|815.28|7
1650871040000|2022-04-25 07:17:20|826.52|815.72|827.02|816.22|827.02|816.22|826.52|815.72|4
1650871050000|2022-04-25 07:17:30|826.97|816.17|827.21|816.41|827.22|816.42|826.97|816.17|7
1650871060000|2022-04-25 07:17:40|827.22|816.42|827.4|816.6|827.58|816.78|827.05|816.25|5
1650871080000|2022-04-25 07:18:00|827.28|816.48|827.44|816.64|827.44|816.64|827.28|816.48|2
1650871090000|2022-04-25 07:18:10|827.43|816.63|827.9|817.1|827.9|817.1|827.26|816.46|9
1650871110000|2022-04-25 07:18:30|827.78|816.98|827.9|817.1|827.9|817.1|827.78|816.98|2
1650871160000|2022-04-25 07:19:20|828.05|817.25|827.9|817.1|828.05|817.25|827.9|817.1|2
1650871170000|2022-04-25 07:19:30|828.05|817.25|827.9|817.1|828.15|817.35|827.9|817.1|8
1650871200000|2022-04-25 07:20:00|827.63|816.83|827.9|817.1|827.9|817.1|827.63|816.83|2
1650871210000|2022-04-25 07:20:10|827.65|816.85|827.9|817.1|827.9|817.1|827.65|816.85|2
1650871220000|2022-04-25 07:20:20|827.6|816.8|827.62|816.82|827.62|816.82|827.05|816.25|5
1650871230000|2022-04-25 07:20:30|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1650871250000|2022-04-25 07:20:50|827.76|816.96|827.32|816.52|827.9|817.1|827|816.2|5
1650871260000|2022-04-25 07:21:00|827.05|816.25|827.05|816.25|827.32|816.52|827.05|816.25|5
1650871270000|2022-04-25 07:21:10|827.17|816.37|827.32|816.52|827.32|816.52|827.05|816.25|8
1650871280000|2022-04-25 07:21:20|827.31|816.51|826.9|816.1|827.32|816.52|826.9|816.1|4
1650871290000|2022-04-25 07:21:30|826.58|815.78|826.58|815.78|826.58|815.78|826.58|815.78|1
1650871300000|2022-04-25 07:21:40|826.4|815.6|825.4|814.6|826.4|815.6|825.4|814.6|5
1650871310000|2022-04-25 07:21:50|824.64|813.84|823.95|813.15|824.64|813.84|823.95|813.15|9
1650871320000|2022-04-25 07:22:00|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1650871330000|2022-04-25 07:22:10|823.8|813|823.8|813|823.8|813|823.35|812.55|4
1650871340000|2022-04-25 07:22:20|823.9|813.1|824.4|813.6|824.4|813.6|823.9|813.1|4
1650871350000|2022-04-25 07:22:30|824.9|814.1|824.9|814.1|824.9|814.1|824.9|814.1|1
1650871360000|2022-04-25 07:22:40|824.95|814.15|825.3|814.5|825.31|814.51|824.95|814.15|6
1650871370000|2022-04-25 07:22:50|824.9|814.1|825.2|814.4|825.2|814.4|824.9|814.1|10
1650871380000|2022-04-25 07:23:00|824.9|814.1|825.37|814.57|825.37|814.57|824.9|814.1|5
1650871390000|2022-04-25 07:23:10|825.54|814.74|825.31|814.51|825.76|814.96|825.31|814.51|7
1650871400000|2022-04-25 07:23:20|825.3|814.5|825.31|814.51|825.31|814.51|825.3|814.5|2
1650871410000|2022-04-25 07:23:30|825.81|815.01|825.76|814.96|825.81|815.01|825.76|814.96|4
1650871420000|2022-04-25 07:23:40|825.77|814.97|825.81|815.01|825.81|815.01|825.52|814.72|7
1650871450000|2022-04-25 07:24:10|825.85|815.05|825.9|815.1|825.9|815.1|825.85|815.05|3
1650871460000|2022-04-25 07:24:20|826.35|815.55|825.95|815.15|826.35|815.55|825.95|815.15|7
1650871470000|2022-04-25 07:24:30|826.07|815.27|826.07|815.27|826.07|815.27|826|815.2|4
1650871480000|2022-04-25 07:24:40|825.9|815.1|826.04|815.24|826.07|815.27|825.9|815.1|5
1650871490000|2022-04-25 07:24:50|825.9|815.1|826.47|815.67|826.47|815.67|825.9|815.1|4
1650871500000|2022-04-25 07:25:00|826.75|815.95|826.9|816.1|827.4|816.6|826.57|815.77|6
1650871510000|2022-04-25 07:25:10|827.24|816.44|828.65|817.85|828.65|817.85|827.24|816.44|6
1650871520000|2022-04-25 07:25:20|828.15|817.35|828.9|818.1|828.9|818.1|828.1|817.3|9
1650871530000|2022-04-25 07:25:30|828.67|817.87|828.66|817.86|828.67|817.87|828.66|817.86|2
1650871540000|2022-04-25 07:25:40|828.16|817.36|827.9|817.1|828.16|817.36|827.9|817.1|2
1650871570000|2022-04-25 07:26:10|828.03|817.23|828.04|817.24|828.04|817.24|828.03|817.23|2
1650871580000|2022-04-25 07:26:20|828.11|817.31|828.9|818.1|828.9|818.1|828.11|817.31|4
1650871600000|2022-04-25 07:26:40|829.17|818.37|828.9|818.1|829.21|818.41|828.9|818.1|11
1650871610000|2022-04-25 07:26:50|829|818.2|829|818.2|829.26|818.46|829|818.2|5
1650871620000|2022-04-25 07:27:00|829.15|818.35|829|818.2|829.26|818.46|829|818.2|7
1650871630000|2022-04-25 07:27:10|829.25|818.45|829.17|818.37|829.25|818.45|829.11|818.31|4
1650871640000|2022-04-25 07:27:20|829.53|818.73|829.6|818.8|829.6|818.8|829.1|818.3|6
1650871650000|2022-04-25 07:27:30|829.1|818.3|829.22|818.42|829.22|818.42|829.1|818.3|9
1650871660000|2022-04-25 07:27:40|829.72|818.92|829.75|818.95|829.88|819.08|829.72|818.92|4
1650871670000|2022-04-25 07:27:50|829.25|818.45|827.95|817.15|829.25|818.45|827.95|817.15|4
1650871680000|2022-04-25 07:28:00|827.9|817.1|828.28|817.48|828.4|817.6|827.9|817.1|6
1650871690000|2022-04-25 07:28:10|827.9|817.1|829.29|818.49|829.29|818.49|827.9|817.1|9
1650871700000|2022-04-25 07:28:20|828.9|818.1|828.4|817.6|828.9|818.1|828.4|817.6|2
1650871710000|2022-04-25 07:28:30|828.5|817.7|828.9|818.1|828.9|818.1|828.5|817.7|2
1650871720000|2022-04-25 07:28:40|828.4|817.6|828.31|817.51|828.4|817.6|828.3|817.5|5
1650871730000|2022-04-25 07:28:50|827.95|817.15|828.4|817.6|828.65|817.85|827.9|817.1|9
1650871740000|2022-04-25 07:29:00|828.3|817.5|827.9|817.1|828.3|817.5|827.9|817.1|8
1650871770000|2022-04-25 07:29:30|828.2|817.4|827.9|817.1|828.45|817.65|827.9|817.1|6
1650871780000|2022-04-25 07:29:40|828.35|817.55|828.57|817.77|828.75|817.95|828.35|817.55|3
1650871790000|2022-04-25 07:29:50|828.9|818.1|828.3|817.5|828.9|818.1|828.3|817.5|3
1650871800000|2022-04-25 07:30:00|828.29|817.49|828.3|817.5|828.3|817.5|828|817.2|15
1650871810000|2022-04-25 07:30:10|828.05|817.25|827.9|817.1|828.05|817.25|827.9|817.1|2
1650871820000|2022-04-25 07:30:20|828.2|817.4|828.8|818|828.8|818|828.05|817.25|5
1650871830000|2022-04-25 07:30:30|828.45|817.65|828.55|817.75|828.55|817.75|828.45|817.65|2
1650871840000|2022-04-25 07:30:40|828.6|817.8|828.15|817.35|828.6|817.8|828.15|817.35|2
1650871860000|2022-04-25 07:31:00|827.95|817.15|827.95|817.15|827.95|817.15|827.95|817.15|1
1650871880000|2022-04-25 07:31:20|828.27|817.47|827.9|817.1|828.28|817.48|827.9|817.1|5
1650871890000|2022-04-25 07:31:30|828.5|817.7|828.24|817.44|828.5|817.7|828.05|817.25|11
1650871900000|2022-04-25 07:31:40|828.23|817.43|828.24|817.44|828.25|817.45|828.14|817.34|14
1650871910000|2022-04-25 07:31:50|828.25|817.45|827.9|817.1|828.25|817.45|827.9|817.1|14
1650871930000|2022-04-25 07:32:10|826.9|816.1|826.9|816.1|827.02|816.22|826.9|816.1|4
1650871940000|2022-04-25 07:32:20|827.2|816.4|827.4|816.6|827.62|816.82|827.2|816.4|5
1650871950000|2022-04-25 07:32:30|827|816.2|827|816.2|827|816.2|827|816.2|1
1650871960000|2022-04-25 07:32:40|827.3|816.5|827.3|816.5|827.61|816.81|827.3|816.5|6
1650871970000|2022-04-25 07:32:50|827.29|816.49|827.2|816.4|827.31|816.51|826.9|816.1|11
1650871980000|2022-04-25 07:33:00|827.19|816.39|826.81|816.01|827.21|816.41|826.81|816.01|13
1650871990000|2022-04-25 07:33:10|826.85|816.05|826.81|816.01|826.92|816.12|826.46|815.66|6
1650872000000|2022-04-25 07:33:20|826.95|816.15|827.06|816.26|827.06|816.26|826.81|816.01|3
1650872010000|2022-04-25 07:33:30|827.7|816.9|827.9|817.1|827.9|817.1|827.64|816.84|4
1650872030000|2022-04-25 07:33:50|827.95|817.15|828.31|817.51|828.32|817.52|827.95|817.15|5
1650872040000|2022-04-25 07:34:00|828.32|817.52|828.31|817.51|828.35|817.55|827.95|817.15|6
1650872050000|2022-04-25 07:34:10|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1650872060000|2022-04-25 07:34:20|828.06|817.26|827.9|817.1|828.06|817.26|827.9|817.1|2
1650872070000|2022-04-25 07:34:30|827.84|817.04|827.9|817.1|827.9|817.1|827.84|817.04|2
1650872080000|2022-04-25 07:34:40|827.7|816.9|827.9|817.1|827.9|817.1|827.7|816.9|4
1650872100000|2022-04-25 07:35:00|828.05|817.25|828.07|817.27|828.25|817.45|828.05|817.25|3
1650872110000|2022-04-25 07:35:10|828.08|817.28|828.51|817.71|828.6|817.8|828.07|817.27|12
1650872120000|2022-04-25 07:35:20|828.85|818.05|828.9|818.1|828.9|818.1|828.85|818.05|2
1650872130000|2022-04-25 07:35:30|828.77|817.97|828.81|818.01|828.82|818.02|828.77|817.97|8
1650872140000|2022-04-25 07:35:40|828.82|818.02|828.7|817.9|828.82|818.02|828.5|817.7|8
1650872150000|2022-04-25 07:35:50|828.85|818.05|828.8|818|828.85|818.05|828.8|818|2
1650872160000|2022-04-25 07:36:00|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1650872190000|2022-04-25 07:36:30|829.7|818.9|829.71|818.91|829.71|818.91|829.61|818.81|6
1650872200000|2022-04-25 07:36:40|829.7|818.9|829.57|818.77|829.7|818.9|829.47|818.67|8
1650872210000|2022-04-25 07:36:50|829.44|818.64|829.49|818.69|829.6|818.8|829.32|818.52|5
1650872220000|2022-04-25 07:37:00|829.29|818.49|829.39|818.59|829.4|818.6|829.22|818.42|7
1650872230000|2022-04-25 07:37:10|829.38|818.58|829.76|818.96|829.76|818.96|829.05|818.25|11
1650872240000|2022-04-25 07:37:20|829.31|818.51|828.9|818.1|829.31|818.51|828.9|818.1|2
1650872250000|2022-04-25 07:37:30|828.85|818.05|828.49|817.69|828.85|818.05|828.49|817.69|2
1650872270000|2022-04-25 07:37:50|828.77|817.97|828.9|818.1|828.9|818.1|828.65|817.85|4
1650872300000|2022-04-25 07:38:20|829.06|818.26|829.06|818.26|829.06|818.26|829.06|818.26|1
1650872310000|2022-04-25 07:38:30|829.02|818.22|829.64|818.84|829.65|818.85|829.02|818.22|3
1650872320000|2022-04-25 07:38:40|829.65|818.85|829.87|819.07|829.87|819.07|829.65|818.85|3
1650872340000|2022-04-25 07:39:00|830.05|819.25|830.4|819.6|830.55|819.75|829.9|819.1|4
1650872350000|2022-04-25 07:39:10|830|819.2|830.9|820.1|830.95|820.15|830|819.2|7
1650872360000|2022-04-25 07:39:20|831.13|820.33|831.78|820.98|831.78|820.98|830.9|820.1|3
1650872370000|2022-04-25 07:39:30|831.59|820.79|831.7|820.9|831.9|821.1|831.59|820.79|3
1650872380000|2022-04-25 07:39:40|831.44|820.64|831.19|820.39|831.45|820.65|831.19|820.39|6
1650872400000|2022-04-25 07:40:00|830.9|820.1|831.05|820.25|831.05|820.25|830.9|820.1|2
1650872410000|2022-04-25 07:40:10|831.67|820.87|831.69|820.89|831.69|820.89|831.32|820.52|4
1650872420000|2022-04-25 07:40:20|831.55|820.75|831.55|820.75|831.55|820.75|831.55|820.75|1
1650872430000|2022-04-25 07:40:30|831.69|820.89|831.19|820.39|831.69|820.89|831.19|820.39|2
1650872440000|2022-04-25 07:40:40|830.9|820.1|830.4|819.6|830.9|820.1|830.4|819.6|2
1650872450000|2022-04-25 07:40:50|829.79|818.99|828.9|818.1|829.79|818.99|828.9|818.1|5
1650872490000|2022-04-25 07:41:30|829.21|818.41|829.4|818.6|829.45|818.65|828.9|818.1|6
1650872500000|2022-04-25 07:41:40|829.75|818.95|829.9|819.1|829.9|819.1|829.5|818.7|5
1650872510000|2022-04-25 07:41:50|829.75|818.95|829.4|818.6|829.75|818.95|829.4|818.6|2
1650872520000|2022-04-25 07:42:00|829.3|818.5|828.95|818.15|829.3|818.5|828.95|818.15|2
1650872530000|2022-04-25 07:42:10|828.9|818.1|829.04|818.24|829.22|818.42|828.74|817.94|8
1650872540000|2022-04-25 07:42:20|828.9|818.1|828.9|818.1|828.9|818.1|828.61|817.81|7
1650872560000|2022-04-25 07:42:40|828.79|817.99|827.9|817.1|828.79|817.99|827.9|817.1|6
1650872570000|2022-04-25 07:42:50|828.28|817.48|828.41|817.61|828.41|817.61|828.28|817.48|2
1650872580000|2022-04-25 07:43:00|828.5|817.7|829.4|818.6|829.4|818.6|828.5|817.7|7
1650872590000|2022-04-25 07:43:10|829.53|818.73|830.51|819.71|830.51|819.71|829.53|818.73|13
1650872610000|2022-04-25 07:43:30|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1650872620000|2022-04-25 07:43:40|830.76|819.96|830.76|819.96|830.76|819.96|830.73|819.93|5
1650872630000|2022-04-25 07:43:50|830.55|819.75|830.58|819.78|830.66|819.86|830.4|819.6|4
1650872640000|2022-04-25 07:44:00|830.57|819.77|830.18|819.38|830.57|819.77|830.16|819.36|6
1650872650000|2022-04-25 07:44:10|830.4|819.6|830.9|820.1|830.9|820.1|830.4|819.6|2
1650872660000|2022-04-25 07:44:20|831.02|820.22|830.9|820.1|831.02|820.22|830.9|820.1|2
1650872670000|2022-04-25 07:44:30|830.73|819.93|830.4|819.6|830.73|819.93|830.05|819.25|4
1650872690000|2022-04-25 07:44:50|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1650872700000|2022-04-25 07:45:00|830.28|819.48|830.4|819.6|830.4|819.6|829.9|819.1|4
1650872710000|2022-04-25 07:45:10|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1650872750000|2022-04-25 07:45:50|830.32|819.52|829.95|819.15|830.32|819.52|829.95|819.15|3
1650872760000|2022-04-25 07:46:00|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1650872830000|2022-04-25 07:47:10|829.69|818.89|828.9|818.1|829.69|818.89|828.9|818.1|3
1650872840000|2022-04-25 07:47:20|829.5|818.7|829.05|818.25|829.5|818.7|829.05|818.25|2
1650872850000|2022-04-25 07:47:30|829|818.2|829.55|818.75|829.55|818.75|829|818.2|4
1650872860000|2022-04-25 07:47:40|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1650872870000|2022-04-25 07:47:50|830.03|819.23|830.43|819.63|830.43|819.63|830.03|819.23|4
1650872880000|2022-04-25 07:48:00|830.41|819.61|830.43|819.63|830.43|819.63|830.35|819.55|3
1650872890000|2022-04-25 07:48:10|830.52|819.72|830.53|819.73|830.53|819.73|830.52|819.72|2
1650872900000|2022-04-25 07:48:20|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1650872910000|2022-04-25 07:48:30|830.75|819.95|830.03|819.23|830.75|819.95|830.03|819.23|3
1650872920000|2022-04-25 07:48:40|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1650872990000|2022-04-25 07:49:50|829.78|818.98|829.9|819.1|829.9|819.1|829.78|818.98|2
1650873000000|2022-04-25 07:50:00|829.4|818.6|828.9|818.1|829.4|818.6|828.9|818.1|2
1650873030000|2022-04-25 07:50:30|828.58|817.78|828.4|817.6|828.65|817.85|828.4|817.6|5
1650873040000|2022-04-25 07:50:40|827.95|817.15|828.3|817.5|828.3|817.5|827.95|817.15|2
1650873060000|2022-04-25 07:51:00|828.25|817.45|828.25|817.45|828.25|817.45|828.25|817.45|1
1650873070000|2022-04-25 07:51:10|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1650873080000|2022-04-25 07:51:20|827.8|817|827.4|816.6|827.8|817|827.4|816.6|2
1650873090000|2022-04-25 07:51:30|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1650873100000|2022-04-25 07:51:40|826.83|816.03|826.9|816.1|826.9|816.1|826.83|816.03|2
1650873110000|2022-04-25 07:51:50|826.83|816.03|826.31|815.51|826.83|816.03|826.31|815.51|3
1650873120000|2022-04-25 07:52:00|826.1|815.3|825.9|815.1|826.1|815.3|825.9|815.1|2
1650873130000|2022-04-25 07:52:10|826.09|815.29|826.78|815.98|826.78|815.98|826.09|815.29|3
1650873140000|2022-04-25 07:52:20|826.28|815.48|825.91|815.11|826.3|815.5|825.91|815.11|5
1650873150000|2022-04-25 07:52:30|825.9|815.1|825.9|815.1|825.9|815.1|825.9|815.1|1
1650873160000|2022-04-25 07:52:40|825.93|815.13|825.9|815.1|825.95|815.15|825.9|815.1|4
1650873170000|2022-04-25 07:52:50|825.74|814.94|825.74|814.94|825.74|814.94|825.74|814.94|1
1650873180000|2022-04-25 07:53:00|825.69|814.89|825.69|814.89|825.69|814.89|825.69|814.89|1
1650873190000|2022-04-25 07:53:10|825.79|814.99|826.08|815.28|826.08|815.28|825.79|814.99|3
1650873200000|2022-04-25 07:53:20|826.25|815.45|826.25|815.45|826.25|815.45|826.25|815.45|1
1650873210000|2022-04-25 07:53:30|826.7|815.9|826.7|815.9|826.7|815.9|826.7|815.9|1
1650873220000|2022-04-25 07:53:40|826.57|815.77|826.57|815.77|826.57|815.77|826.57|815.77|1
1650873230000|2022-04-25 07:53:50|826.44|815.64|826.47|815.67|826.47|815.67|826.44|815.64|2
1650873240000|2022-04-25 07:54:00|826.75|815.95|826.75|815.95|826.75|815.95|826.75|815.95|1
1650873260000|2022-04-25 07:54:20|826.58|815.78|825.9|815.1|826.58|815.78|825.9|815.1|6
1650873300000|2022-04-25 07:55:00|825.8|815|825.8|815|825.8|815|825.8|815|1
1650873310000|2022-04-25 07:55:10|825.75|814.95|825.75|814.95|825.75|814.95|825.75|814.95|1
1650873320000|2022-04-25 07:55:20|825.66|814.86|825.39|814.59|825.66|814.86|825.39|814.59|6
1650873330000|2022-04-25 07:55:30|825.32|814.52|825.32|814.52|825.35|814.55|825.32|814.52|3
1650873340000|2022-04-25 07:55:40|825.2|814.4|825.35|814.55|825.35|814.55|825.2|814.4|6
1650873350000|2022-04-25 07:55:50|825.16|814.36|825.85|815.05|825.85|815.05|825.16|814.36|3
1650873360000|2022-04-25 07:56:00|825.9|815.1|825.9|815.1|826|815.2|825.9|815.1|4
1650873370000|2022-04-25 07:56:10|825.95|815.15|825.9|815.1|826.55|815.75|825.9|815.1|5
1650873380000|2022-04-25 07:56:20|826.07|815.27|825.9|815.1|826.7|815.9|825.9|815.1|7
1650873400000|2022-04-25 07:56:40|825.8|815|825.8|815|825.8|815|825.8|815|1
1650873410000|2022-04-25 07:56:50|825.79|814.99|825.8|815|825.8|815|825.79|814.99|4
1650873420000|2022-04-25 07:57:00|825.79|814.99|825.8|815|825.8|815|825.7|814.9|4
1650873430000|2022-04-25 07:57:10|825.75|814.95|825.75|814.95|825.75|814.95|825.74|814.94|3
1650873440000|2022-04-25 07:57:20|825.8|815|825.8|815|825.8|815|825.8|815|1
1650873500000|2022-04-25 07:58:20|825.56|814.76|825.56|814.76|825.56|814.76|825.56|814.76|1
1650873510000|2022-04-25 07:58:30|825.7|814.9|825.45|814.65|825.7|814.9|825.26|814.46|6
1650873520000|2022-04-25 07:58:40|825.7|814.9|825.7|814.9|825.7|814.9|825.7|814.9|1
1650873540000|2022-04-25 07:59:00|825.8|815|825.8|815|825.8|815|825.8|815|1
1650873560000|2022-04-25 07:59:20|825.9|815.1|825.9|815.1|825.9|815.1|825.9|815.1|1
1650873570000|2022-04-25 07:59:30|826.2|815.4|825.9|815.1|826.2|815.4|825.9|815.1|2
1650873580000|2022-04-25 07:59:40|825.45|814.65|825.3|814.5|825.45|814.65|825.3|814.5|2
1650873590000|2022-04-25 07:59:50|825.28|814.48|825.28|814.48|825.28|814.48|825.28|814.48|1
1650873600000|2022-04-25 08:00:00|825.25|814.45|825.25|814.45|825.28|814.48|825.21|814.41|5
1650873610000|2022-04-25 08:00:10|825.21|814.41|825.28|814.48|825.28|814.48|825.21|814.41|2
1650873620000|2022-04-25 08:00:20|825.11|814.31|825.05|814.25|825.11|814.31|825.05|814.25|2
1650873630000|2022-04-25 08:00:30|824.92|814.12|824.76|813.96|824.92|814.12|824.65|813.85|4
1650873640000|2022-04-25 08:00:40|824.87|814.07|826.35|815.55|826.35|815.55|824.76|813.96|11
1650873650000|2022-04-25 08:00:50|825.9|815.1|825.58|814.78|825.9|815.1|825.58|814.78|2
1650873660000|2022-04-25 08:01:00|824.99|814.19|824.9|814.1|824.99|814.19|824.9|814.1|2
1650873670000|2022-04-25 08:01:10|824.05|813.25|824.05|813.25|824.05|813.25|824.05|813.25|1
1650873700000|2022-04-25 08:01:40|824.55|813.75|824.55|813.75|824.55|813.75|824.55|813.75|1
1650873710000|2022-04-25 08:01:50|824.91|814.11|824|813.2|824.92|814.12|824|813.2|3
1650873720000|2022-04-25 08:02:00|824.1|813.3|824.1|813.3|824.1|813.3|824.1|813.3|1
1650873730000|2022-04-25 08:02:10|824.65|813.85|825.8|815|825.8|815|824.65|813.85|8
1650873740000|2022-04-25 08:02:20|825.58|814.78|825.57|814.77|825.58|814.78|825.55|814.75|4
1650873750000|2022-04-25 08:02:30|825.4|814.6|824.05|813.25|825.4|814.6|824.05|813.25|3
1650873760000|2022-04-25 08:02:40|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1650873780000|2022-04-25 08:03:00|824.75|813.95|824.81|814.01|824.81|814.01|824.75|813.95|2
1650873790000|2022-04-25 08:03:10|824.96|814.16|825.47|814.67|825.49|814.69|824.9|814.1|10
1650873800000|2022-04-25 08:03:20|825.02|814.22|825.02|814.22|825.02|814.22|825.02|814.22|1
1650873810000|2022-04-25 08:03:30|825.09|814.29|825.01|814.21|825.09|814.29|825.01|814.21|4
1650873820000|2022-04-25 08:03:40|825.02|814.22|825.48|814.68|825.48|814.68|825.02|814.22|4
1650873830000|2022-04-25 08:03:50|825.75|814.95|825.75|814.95|825.75|814.95|825.75|814.95|1
1650873840000|2022-04-25 08:04:00|825.9|815.1|826.4|815.6|826.4|815.6|825.9|815.1|3
1650873850000|2022-04-25 08:04:10|826.2|815.4|826.2|815.4|826.3|815.5|826.19|815.39|5
1650873860000|2022-04-25 08:04:20|826.19|815.39|826.31|815.51|826.5|815.7|826.19|815.39|7
1650873870000|2022-04-25 08:04:30|826.3|815.5|826.9|816.1|826.9|816.1|826.2|815.4|6
1650873880000|2022-04-25 08:04:40|827.15|816.35|826.9|816.1|827.15|816.35|826.9|816.1|5
1650873890000|2022-04-25 08:04:50|827.05|816.25|827.07|816.27|827.07|816.27|826.9|816.1|8
1650873900000|2022-04-25 08:05:00|827.15|816.35|827.8|817|827.8|817|827.15|816.35|3
1650873910000|2022-04-25 08:05:10|827.9|817.1|827.28|816.48|827.9|817.1|826.9|816.1|8
1650873920000|2022-04-25 08:05:20|827.3|816.5|827.9|817.1|827.9|817.1|827.3|816.5|4
1650873940000|2022-04-25 08:05:40|828|817.2|828.9|818.1|828.9|818.1|828|817.2|3
1650873970000|2022-04-25 08:06:10|829.1|818.3|828.9|818.1|829.1|818.3|828.9|818.1|2
1650873990000|2022-04-25 08:06:30|829.18|818.38|829.18|818.38|829.18|818.38|829.18|818.38|1
1650874000000|2022-04-25 08:06:40|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1650874010000|2022-04-25 08:06:50|829.18|818.38|829.53|818.73|829.63|818.83|829.18|818.38|7
1650874020000|2022-04-25 08:07:00|829.55|818.75|829.72|818.92|829.73|818.93|829.55|818.75|4
1650874030000|2022-04-25 08:07:10|829.73|818.93|829.28|818.48|829.73|818.93|829.28|818.48|5
1650874040000|2022-04-25 08:07:20|829.36|818.56|829.93|819.13|829.95|819.15|829.36|818.56|9
1650874050000|2022-04-25 08:07:30|829.9|819.1|830|819.2|830|819.2|829.9|819.1|2
1650874060000|2022-04-25 08:07:40|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1650874090000|2022-04-25 08:08:10|829.95|819.15|829.95|819.15|829.95|819.15|829.95|819.15|1
1650874110000|2022-04-25 08:08:30|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1650874120000|2022-04-25 08:08:40|830.07|819.27|830.7|819.9|830.7|819.9|830.07|819.27|4
1650874130000|2022-04-25 08:08:50|830.4|819.6|830.4|819.6|830.4|819.6|830.4|819.6|1
1650874150000|2022-04-25 08:09:10|830.3|819.5|829.95|819.15|830.3|819.5|829.95|819.15|2
1650874190000|2022-04-25 08:09:50|830.05|819.25|829.9|819.1|830.35|819.55|829.9|819.1|4
1650874210000|2022-04-25 08:10:10|830.2|819.4|829.9|819.1|830.2|819.4|829.9|819.1|2
1650874220000|2022-04-25 08:10:20|830.3|819.5|829.95|819.15|830.3|819.5|829.95|819.15|2
1650874230000|2022-04-25 08:10:30|830.45|819.65|830|819.2|830.45|819.65|830|819.2|2
1650874240000|2022-04-25 08:10:40|830.1|819.3|830.29|819.49|830.69|819.89|830.1|819.3|12
1650874250000|2022-04-25 08:10:50|830.28|819.48|830.29|819.49|830.29|819.49|830.14|819.34|15
1650874260000|2022-04-25 08:11:00|830|819.2|830.5|819.7|830.5|819.7|830|819.2|4
1650874270000|2022-04-25 08:11:10|830.89|820.09|830.9|820.1|831.03|820.23|830.88|820.08|4
1650874280000|2022-04-25 08:11:20|831.35|820.55|830.9|820.1|831.35|820.55|830.9|820.1|3
1650874300000|2022-04-25 08:11:40|831.02|820.22|830.9|820.1|831.35|820.55|830.9|820.1|3
1650874310000|2022-04-25 08:11:50|830.88|820.08|830.75|819.95|830.88|820.08|830.75|819.95|2
1650874320000|2022-04-25 08:12:00|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1650874340000|2022-04-25 08:12:20|830.05|819.25|829.9|819.1|830.05|819.25|829.9|819.1|2
1650874360000|2022-04-25 08:12:40|830.05|819.25|830.2|819.4|830.2|819.4|830.05|819.25|2
1650874370000|2022-04-25 08:12:50|830.61|819.81|830.87|820.07|830.9|820.1|830.4|819.6|9
1650874380000|2022-04-25 08:13:00|830.95|820.15|831.16|820.36|831.16|820.36|830.95|820.15|2
1650874390000|2022-04-25 08:13:10|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1650874400000|2022-04-25 08:13:20|830.67|819.87|830.67|819.87|830.67|819.87|830.67|819.87|1
1650874410000|2022-04-25 08:13:30|830.9|820.1|830.67|819.87|830.9|820.1|830.27|819.47|9
1650874420000|2022-04-25 08:13:40|829.95|819.15|830.17|819.37|830.17|819.37|829.95|819.15|2
1650874430000|2022-04-25 08:13:50|830.1|819.3|830.1|819.3|830.1|819.3|830.1|819.3|1
1650874440000|2022-04-25 08:14:00|830.05|819.25|830.17|819.37|830.17|819.37|830.05|819.25|4
1650874460000|2022-04-25 08:14:20|830.1|819.3|830.1|819.3|830.1|819.3|830.1|819.3|1
1650874470000|2022-04-25 08:14:30|829.9|819.1|829.9|819.1|830.05|819.25|829.85|819.05|8
1650874480000|2022-04-25 08:14:40|829.95|819.15|829.9|819.1|829.95|819.15|829.7|818.9|4
1650874490000|2022-04-25 08:14:50|829.72|818.92|830|819.2|830|819.2|829.72|818.92|4
1650874500000|2022-04-25 08:15:00|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1650874510000|2022-04-25 08:15:10|829.84|819.04|829.4|818.6|829.9|819.1|829.3|818.5|5
1650874520000|2022-04-25 08:15:20|829.78|818.98|829.9|819.1|829.9|819.1|829.74|818.94|3
1650874530000|2022-04-25 08:15:30|829.95|819.15|830.17|819.37|830.17|819.37|829.95|819.15|2
1650874540000|2022-04-25 08:15:40|830.45|819.65|830.4|819.6|830.45|819.65|830.35|819.55|4
1650874550000|2022-04-25 08:15:50|830.57|819.77|830.41|819.61|830.58|819.78|830.41|819.61|10
1650874560000|2022-04-25 08:16:00|830.7|819.9|830.53|819.73|830.7|819.9|830.53|819.73|3
1650874570000|2022-04-25 08:16:10|830.68|819.88|831|820.2|831|820.2|830.46|819.66|6
1650874580000|2022-04-25 08:16:20|830.95|820.15|830.95|820.15|830.95|820.15|830.95|820.15|1
1650874600000|2022-04-25 08:16:40|831.17|820.37|831.17|820.37|831.56|820.76|831.11|820.31|4
1650874610000|2022-04-25 08:16:50|831.16|820.36|831.16|820.36|831.17|820.37|831.16|820.36|3
1650874620000|2022-04-25 08:17:00|831.13|820.33|831.32|820.52|831.32|820.52|831.13|820.33|3
1650874630000|2022-04-25 08:17:10|830.9|820.1|830.45|819.65|830.9|820.1|830.45|819.65|5
1650874640000|2022-04-25 08:17:20|830.79|819.99|830.85|820.05|830.9|820.1|830.45|819.65|6
1650874650000|2022-04-25 08:17:30|830.68|819.88|830.49|819.69|830.85|820.05|830.4|819.6|5
1650874660000|2022-04-25 08:17:40|830.9|820.1|830.53|819.73|830.9|820.1|830.53|819.73|4
1650874670000|2022-04-25 08:17:50|830.4|819.6|830.4|819.6|830.4|819.6|830.4|819.6|1
1650874700000|2022-04-25 08:18:20|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1650874750000|2022-04-25 08:19:10|830.25|819.45|829.9|819.1|830.25|819.45|829.9|819.1|2
1650874770000|2022-04-25 08:19:30|830.05|819.25|830.05|819.25|830.05|819.25|830.05|819.25|1
1650874780000|2022-04-25 08:19:40|830.4|819.6|830|819.2|830.4|819.6|829.9|819.1|5
1650874790000|2022-04-25 08:19:50|830.05|819.25|830.9|820.1|831.03|820.23|829.95|819.15|7
1650874800000|2022-04-25 08:20:00|831.03|820.23|831.56|820.76|831.56|820.76|831.03|820.23|3
1650874810000|2022-04-25 08:20:10|831.53|820.73|831.15|820.35|831.56|820.76|831.15|820.35|4
1650874820000|2022-04-25 08:20:20|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1650874830000|2022-04-25 08:20:30|830.4|819.6|830.4|819.6|830.65|819.85|830.4|819.6|3
1650874850000|2022-04-25 08:20:50|830.65|819.85|830.1|819.3|830.65|819.85|830.1|819.3|2
1650874860000|2022-04-25 08:21:00|829.95|819.15|829.95|819.15|829.95|819.15|829.95|819.15|1
1650874870000|2022-04-25 08:21:10|830.05|819.25|830.05|819.25|830.05|819.25|830.05|819.25|1
1650874890000|2022-04-25 08:21:30|830|819.2|830.05|819.25|830.05|819.25|830|819.2|2
1650874900000|2022-04-25 08:21:40|830.4|819.6|830.31|819.51|830.4|819.6|830.31|819.51|2
1650874910000|2022-04-25 08:21:50|830.3|819.5|830.27|819.47|830.32|819.52|830.27|819.47|10
1650874920000|2022-04-25 08:22:00|830.31|819.51|830.29|819.49|830.31|819.51|830.29|819.49|5
1650874930000|2022-04-25 08:22:10|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1650874990000|2022-04-25 08:23:10|829.4|818.6|829.4|818.6|829.4|818.6|829.4|818.6|1
1650875000000|2022-04-25 08:23:20|829.05|818.25|829.8|819|829.8|819|828.9|818.1|4
1650875010000|2022-04-25 08:23:30|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1650875060000|2022-04-25 08:24:20|829.8|819|829.57|818.77|829.8|819|829.57|818.77|2
1650875070000|2022-04-25 08:24:30|829.07|818.27|829.57|818.77|829.57|818.77|829.07|818.27|3
1650875080000|2022-04-25 08:24:40|829.07|818.27|828.95|818.15|829.07|818.27|828.95|818.15|2
1650875090000|2022-04-25 08:24:50|828.9|818.1|828.9|818.1|829.01|818.21|828.9|818.1|3
1650875100000|2022-04-25 08:25:00|829.01|818.21|828.9|818.1|829.01|818.21|828.9|818.1|2
1650875110000|2022-04-25 08:25:10|829.01|818.21|829.04|818.24|829.04|818.24|829.01|818.21|2
1650875120000|2022-04-25 08:25:20|829.07|818.27|829.07|818.27|829.07|818.27|829.07|818.27|1
1650875130000|2022-04-25 08:25:30|828.9|818.1|829.04|818.24|829.07|818.27|828.9|818.1|4
1650875150000|2022-04-25 08:25:50|829.47|818.67|829.04|818.24|829.47|818.67|829.04|818.24|3
1650875160000|2022-04-25 08:26:00|829.09|818.29|829.07|818.27|829.09|818.29|829.07|818.27|2
1650875170000|2022-04-25 08:26:10|829.55|818.75|829.05|818.25|829.55|818.75|829.05|818.25|2
1650875180000|2022-04-25 08:26:20|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1650875190000|2022-04-25 08:26:30|828.8|818|828.63|817.83|828.8|818|828.59|817.79|5
1650875200000|2022-04-25 08:26:40|828.18|817.38|827.95|817.15|828.18|817.38|827.95|817.15|2
1650875210000|2022-04-25 08:26:50|828.18|817.38|828.18|817.38|828.18|817.38|828.18|817.38|1
1650875240000|2022-04-25 08:27:20|827.9|817.1|827.9|817.1|827.9|817.1|827.7|816.9|3
1650875250000|2022-04-25 08:27:30|827.8|817|827.8|817|827.8|817|827.8|817|1
1650875260000|2022-04-25 08:27:40|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1650875270000|2022-04-25 08:27:50|827.77|816.97|827.1|816.3|827.77|816.97|827.1|816.3|3
1650875280000|2022-04-25 08:28:00|827|816.2|827|816.2|827|816.2|827|816.2|1
1650875290000|2022-04-25 08:28:10|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1650875320000|2022-04-25 08:28:40|826.85|816.05|826.85|816.05|826.85|816.05|826.85|816.05|1
1650875330000|2022-04-25 08:28:50|826.83|816.03|826.83|816.03|826.83|816.03|826.83|816.03|1
1650875360000|2022-04-25 08:29:20|826.5|815.7|826.5|815.7|826.5|815.7|826.5|815.7|1
1650875380000|2022-04-25 08:29:40|826.78|815.98|826.78|815.98|826.78|815.98|826.78|815.98|1
1650875400000|2022-04-25 08:30:00|826.43|815.63|826.4|815.6|826.43|815.63|825.9|815.1|6
1650875410000|2022-04-25 08:30:10|826.9|816.1|827.08|816.28|827.25|816.45|826.9|816.1|6
1650875420000|2022-04-25 08:30:20|827.07|816.27|827|816.2|827.15|816.35|827|816.2|6
1650875430000|2022-04-25 08:30:30|827.65|816.85|827.15|816.35|827.65|816.85|827|816.2|5
1650875440000|2022-04-25 08:30:40|827.09|816.29|827.53|816.73|827.53|816.73|827|816.2|4
1650875460000|2022-04-25 08:31:00|827.75|816.95|827.75|816.95|827.75|816.95|827.75|816.95|1
1650875500000|2022-04-25 08:31:40|827.7|816.9|827.7|816.9|827.7|816.9|827.7|816.9|1
1650875520000|2022-04-25 08:32:00|827.75|816.95|827.75|816.95|827.75|816.95|827.75|816.95|1
1650875530000|2022-04-25 08:32:10|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1650875560000|2022-04-25 08:32:40|827.96|817.16|827.9|817.1|828.01|817.21|827.9|817.1|4
1650875580000|2022-04-25 08:33:00|828.01|817.21|828.01|817.21|828.01|817.21|828.01|817.21|1
1650875600000|2022-04-25 08:33:20|827.95|817.15|828.35|817.55|828.35|817.55|827.95|817.15|2
1650875610000|2022-04-25 08:33:30|828.41|817.61|828.41|817.61|828.41|817.61|828.41|817.61|1
1650875630000|2022-04-25 08:33:50|828.01|817.21|828.01|817.21|828.01|817.21|828.01|817.21|1
1650875640000|2022-04-25 08:34:00|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1650875650000|2022-04-25 08:34:10|828|817.2|828|817.2|828|817.2|828|817.2|1
1650875660000|2022-04-25 08:34:20|828.01|817.21|827.9|817.1|828.01|817.21|827.9|817.1|2
1650875670000|2022-04-25 08:34:30|828.5|817.7|828.81|818.01|828.82|818.02|828.5|817.7|3
1650875690000|2022-04-25 08:34:50|828.3|817.5|828.3|817.5|828.3|817.5|828.3|817.5|1
1650875700000|2022-04-25 08:35:00|827.95|817.15|827.95|817.15|827.95|817.15|827.95|817.15|1
1650875720000|2022-04-25 08:35:20|828.05|817.25|828.21|817.41|828.21|817.41|828.05|817.25|3
1650875730000|2022-04-25 08:35:30|828.86|818.06|828.86|818.06|828.86|818.06|828.86|818.06|1
1650875740000|2022-04-25 08:35:40|828.9|818.1|829.65|818.85|829.65|818.85|828.9|818.1|5
1650875750000|2022-04-25 08:35:50|829.03|818.23|828.9|818.1|829.07|818.27|828.9|818.1|4
1650875760000|2022-04-25 08:36:00|829.15|818.35|829.9|819.1|829.9|819.1|828.9|818.1|5
1650875830000|2022-04-25 08:37:10|830.25|819.45|830.25|819.45|830.25|819.45|830.25|819.45|1
1650875840000|2022-04-25 08:37:20|830.65|819.85|830.75|819.95|830.75|819.95|830.65|819.85|2
1650875850000|2022-04-25 08:37:30|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1650875870000|2022-04-25 08:37:50|831.25|820.45|831.25|820.45|831.25|820.45|831.25|820.45|1
1650875880000|2022-04-25 08:38:00|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1650875890000|2022-04-25 08:38:10|830.95|820.15|830.95|820.15|830.95|820.15|830.95|820.15|1
1650875900000|2022-04-25 08:38:20|831.31|820.51|831.31|820.51|831.31|820.51|831.22|820.42|7
1650875910000|2022-04-25 08:38:30|831.16|820.36|831.31|820.51|831.31|820.51|831.16|820.36|6
1650875920000|2022-04-25 08:38:40|831.3|820.5|831.53|820.73|831.53|820.73|831.3|820.5|10
1650875930000|2022-04-25 08:38:50|831.4|820.6|831.4|820.6|831.4|820.6|831.4|820.6|1
1650875940000|2022-04-25 08:39:00|831|820.2|831|820.2|831|820.2|831|820.2|1
1650875970000|2022-04-25 08:39:30|831.05|820.25|831.05|820.25|831.05|820.25|831.05|820.25|1
1650876000000|2022-04-25 08:40:00|831|820.2|831|820.2|831|820.2|831|820.2|1
1650876010000|2022-04-25 08:40:10|831.05|820.25|831.05|820.25|831.05|820.25|831.05|820.25|1
1650876030000|2022-04-25 08:40:30|831.7|820.9|831.9|821.1|831.9|821.1|831.7|820.9|4
1650876090000|2022-04-25 08:41:30|831.95|821.15|831.95|821.15|831.95|821.15|831.95|821.15|1
1650876110000|2022-04-25 08:41:50|832.22|821.42|832.21|821.41|832.51|821.71|832.21|821.41|6
1650876120000|2022-04-25 08:42:00|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1650876130000|2022-04-25 08:42:10|832.2|821.4|831.9|821.1|832.2|821.4|831.9|821.1|2
1650876140000|2022-04-25 08:42:20|831.95|821.15|831.95|821.15|831.95|821.15|831.95|821.15|1
1650876160000|2022-04-25 08:42:40|832.5|821.7|832.5|821.7|832.5|821.7|832.5|821.7|1
1650876170000|2022-04-25 08:42:50|832.75|821.95|832.6|821.8|832.83|822.03|832.6|821.8|3
1650876180000|2022-04-25 08:43:00|832.82|822.02|832.81|822.01|832.82|822.02|832.81|822.01|2
1650876190000|2022-04-25 08:43:10|832.68|821.88|832.81|822.01|832.81|822.01|832.68|821.88|8
1650876200000|2022-04-25 08:43:20|832.82|822.02|832.81|822.01|832.82|822.02|832.8|822|6
1650876210000|2022-04-25 08:43:30|832.71|821.91|832.81|822.01|832.81|822.01|832.65|821.85|3
1650876230000|2022-04-25 08:43:50|832.6|821.8|832.32|821.52|832.82|822.02|832.32|821.52|3
1650876240000|2022-04-25 08:44:00|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1650876300000|2022-04-25 08:45:00|831.77|820.97|831.9|821.1|831.9|821.1|831.77|820.97|2
1650876330000|2022-04-25 08:45:30|832.66|821.86|832.81|822.01|832.81|822.01|832.66|821.86|2
1650876340000|2022-04-25 08:45:40|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1650876360000|2022-04-25 08:46:00|832.77|821.97|832.75|821.95|832.9|822.1|832.75|821.95|4
1650876370000|2022-04-25 08:46:10|832.85|822.05|832.8|822|832.85|822.05|832.8|822|2
1650876380000|2022-04-25 08:46:20|832.75|821.95|832.75|821.95|832.75|821.95|832.75|821.95|1
1650876390000|2022-04-25 08:46:30|832.7|821.9|832.7|821.9|832.7|821.9|832.7|821.9|1
1650876400000|2022-04-25 08:46:40|832.63|821.83|832.12|821.32|832.63|821.83|832.12|821.32|7
1650876410000|2022-04-25 08:46:50|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1650876450000|2022-04-25 08:47:30|831.72|820.92|831.9|821.1|831.9|821.1|831.65|820.85|5
1650876470000|2022-04-25 08:47:50|831.73|820.93|831.9|821.1|831.9|821.1|831.73|820.93|2
1650876480000|2022-04-25 08:48:00|831.73|820.93|831.64|820.84|831.73|820.93|831.64|820.84|2
1650876490000|2022-04-25 08:48:10|831.73|820.93|831.51|820.71|831.73|820.93|831.4|820.6|3
1650876500000|2022-04-25 08:48:20|831.4|820.6|831.4|820.6|831.4|820.6|831.4|820.6|1
1650876510000|2022-04-25 08:48:30|831.6|820.8|831.4|820.6|831.6|820.8|831.4|820.6|3
1650876530000|2022-04-25 08:48:50|830.9|820.1|830.85|820.05|830.9|820.1|830.85|820.05|2
1650876540000|2022-04-25 08:49:00|830.74|819.94|830.78|819.98|830.78|819.98|830.65|819.85|6
1650876550000|2022-04-25 08:49:10|830.59|819.79|830.78|819.98|830.78|819.98|830.59|819.79|2
1650876570000|2022-04-25 08:49:30|830.8|820|830.8|820|830.8|820|830.8|820|1
1650876580000|2022-04-25 08:49:40|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1650876620000|2022-04-25 08:50:20|830.94|820.14|830.95|820.15|831.22|820.42|830.94|820.14|4
1650876650000|2022-04-25 08:50:50|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1650876660000|2022-04-25 08:51:00|830.75|819.95|830.05|819.25|830.9|820.1|830.05|819.25|4
1650876670000|2022-04-25 08:51:10|830|819.2|830|819.2|830|819.2|830|819.2|1
1650876680000|2022-04-25 08:51:20|830.15|819.35|830.65|819.85|830.65|819.85|830.15|819.35|13
1650876690000|2022-04-25 08:51:30|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1650876710000|2022-04-25 08:51:50|830.95|820.15|830.9|820.1|830.95|820.15|830.9|820.1|2
1650876720000|2022-04-25 08:52:00|830.8|820|830.75|819.95|830.8|820|830.75|819.95|2
1650876730000|2022-04-25 08:52:10|830.74|819.94|830.74|819.94|830.74|819.94|830.74|819.94|1
1650876740000|2022-04-25 08:52:20|830.24|819.44|830.24|819.44|830.24|819.44|830.05|819.25|4
1650876770000|2022-04-25 08:52:50|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1650876780000|2022-04-25 08:53:00|829.55|818.75|829.05|818.25|829.55|818.75|829.05|818.25|6
1650876810000|2022-04-25 08:53:30|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1650876820000|2022-04-25 08:53:40|829.04|818.24|828.9|818.1|829.1|818.3|828.9|818.1|4
1650876850000|2022-04-25 08:54:10|828.8|818|828.8|818|828.8|818|828.8|818|1
1650876860000|2022-04-25 08:54:20|828.7|817.9|828.7|817.9|828.7|817.9|828.7|817.9|1
1650876880000|2022-04-25 08:54:40|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1650876900000|2022-04-25 08:55:00|829.01|818.21|828.9|818.1|829.1|818.3|828.9|818.1|3
1650876920000|2022-04-25 08:55:20|828.79|817.99|828.7|817.9|828.79|817.99|828.7|817.9|2
1650876930000|2022-04-25 08:55:30|828.4|817.6|828.4|817.6|828.4|817.6|828.4|817.6|1
1650876940000|2022-04-25 08:55:40|828.55|817.75|828.4|817.6|828.55|817.75|828.4|817.6|3
1650876960000|2022-04-25 08:56:00|828.56|817.76|828.55|817.75|828.65|817.85|828.4|817.6|4
1650876970000|2022-04-25 08:56:10|828.4|817.6|828.4|817.6|828.4|817.6|828.4|817.6|1
1650876980000|2022-04-25 08:56:20|827.9|817.1|827.79|816.99|827.9|817.1|827.79|816.99|2
1650876990000|2022-04-25 08:56:30|827.78|816.98|827.78|816.98|827.79|816.99|827.78|816.98|3
1650877010000|2022-04-25 08:56:50|827.88|817.08|827.88|817.08|827.88|817.08|827.78|816.98|3
1650877020000|2022-04-25 08:57:00|828|817.2|827.9|817.1|828|817.2|827.9|817.1|2
1650877030000|2022-04-25 08:57:10|827.8|817|827.8|817|827.8|817|827.8|817|1
1650877050000|2022-04-25 08:57:30|827.78|816.98|827.78|816.98|827.78|816.98|827.78|816.98|1
1650877090000|2022-04-25 08:58:10|827.9|817.1|828.1|817.3|828.1|817.3|827.9|817.1|2
1650877100000|2022-04-25 08:58:20|828|817.2|827.9|817.1|828|817.2|827.9|817.1|4
1650877110000|2022-04-25 08:58:30|828.03|817.23|828.9|818.1|828.9|818.1|828.03|817.23|4
1650877130000|2022-04-25 08:58:50|828.81|818.01|828.23|817.43|828.81|818.01|828.23|817.43|5
1650877140000|2022-04-25 08:59:00|828.22|817.42|827.78|816.98|828.22|817.42|827.78|816.98|3
1650877150000|2022-04-25 08:59:10|827.52|816.72|827.67|816.87|827.67|816.87|827.5|816.7|5
1650877160000|2022-04-25 08:59:20|827.62|816.82|827.62|816.82|827.8|817|827.22|816.42|7
1650877170000|2022-04-25 08:59:30|827.22|816.42|826.94|816.14|827.62|816.82|826.94|816.14|8
1650877180000|2022-04-25 08:59:40|827.06|816.26|827.8|817|827.8|817|827.06|816.26|2
1650877210000|2022-04-25 09:00:10|827.64|816.84|827.44|816.64|827.64|816.84|827.07|816.27|7
1650877220000|2022-04-25 09:00:20|827.75|816.95|827.9|817.1|827.9|817.1|827.75|816.95|2
1650877230000|2022-04-25 09:00:30|827.75|816.95|827.75|816.95|827.75|816.95|827.75|816.95|1
1650877260000|2022-04-25 09:01:00|827.65|816.85|827.4|816.6|827.65|816.85|827.4|816.6|3
1650877270000|2022-04-25 09:01:10|826.91|816.11|825.95|815.15|826.91|816.11|825.95|815.15|5
1650877280000|2022-04-25 09:01:20|826|815.2|826|815.2|826|815.2|826|815.2|1
1650877290000|2022-04-25 09:01:30|825.9|815.1|825.9|815.1|825.9|815.1|825.9|815.1|1
1650877320000|2022-04-25 09:02:00|826.35|815.55|826.9|816.1|826.9|816.1|825.9|815.1|4
1650877330000|2022-04-25 09:02:10|827.09|816.29|828.9|818.1|828.9|818.1|827.09|816.29|8
1650877340000|2022-04-25 09:02:20|828.61|817.81|828.9|818.1|828.9|818.1|828.61|817.81|3
1650877370000|2022-04-25 09:02:50|828.76|817.96|828.4|817.6|828.9|818.1|828.4|817.6|3
1650877380000|2022-04-25 09:03:00|827.95|817.15|827.95|817.15|828.3|817.5|827.95|817.15|3
1650877390000|2022-04-25 09:03:10|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1650877400000|2022-04-25 09:03:20|827.63|816.83|827.4|816.6|827.9|817.1|827.23|816.43|4
1650877410000|2022-04-25 09:03:30|827|816.2|827|816.2|827|816.2|827|816.2|1
1650877430000|2022-04-25 09:03:50|827.05|816.25|827.05|816.25|827.05|816.25|827.05|816.25|1
1650877440000|2022-04-25 09:04:00|827.4|816.6|827.4|816.6|827.4|816.6|827.4|816.6|1
1650877450000|2022-04-25 09:04:10|827.45|816.65|828|817.2|828.15|817.35|827.45|816.65|4
1650877490000|2022-04-25 09:04:50|827.95|817.15|827.95|817.15|827.95|817.15|827.95|817.15|1
1650877520000|2022-04-25 09:05:20|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1650877550000|2022-04-25 09:05:50|827.85|817.05|827.85|817.05|827.85|817.05|827.85|817.05|1
1650877560000|2022-04-25 09:06:00|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1650877570000|2022-04-25 09:06:10|828.35|817.55|828.35|817.55|828.35|817.55|828.35|817.55|1
1650877580000|2022-04-25 09:06:20|828.45|817.65|828.35|817.55|828.45|817.65|828.35|817.55|2
1650877590000|2022-04-25 09:06:30|828.52|817.72|828.65|817.85|828.65|817.85|828.4|817.6|3
1650877600000|2022-04-25 09:06:40|828.4|817.6|829.61|818.81|829.61|818.81|828.05|817.25|9
1650877610000|2022-04-25 09:06:50|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1650877630000|2022-04-25 09:07:10|830.05|819.25|830.9|820.1|830.9|820.1|830.05|819.25|7
1650877640000|2022-04-25 09:07:20|831.03|820.23|831.16|820.36|831.56|820.76|831.03|820.23|3
1650877650000|2022-04-25 09:07:30|831.15|820.35|830.9|820.1|831.16|820.36|830.9|820.1|5
1650877660000|2022-04-25 09:07:40|831.05|820.25|831.1|820.3|831.13|820.33|831.05|820.25|3
1650877670000|2022-04-25 09:07:50|831.16|820.36|831.16|820.36|831.16|820.36|830.95|820.15|4
1650877680000|2022-04-25 09:08:00|831.15|820.35|831.16|820.36|831.16|820.36|831.15|820.35|2
1650877690000|2022-04-25 09:08:10|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1650877700000|2022-04-25 09:08:20|831.16|820.36|831.16|820.36|831.16|820.36|831.16|820.36|1
1650877710000|2022-04-25 09:08:30|831.05|820.25|831.16|820.36|831.16|820.36|831.05|820.25|3
1650877720000|2022-04-25 09:08:40|831|820.2|831.16|820.36|831.16|820.36|831|820.2|3
1650877730000|2022-04-25 09:08:50|830.95|820.15|830.5|819.7|830.95|820.15|830.5|819.7|5
1650877740000|2022-04-25 09:09:00|830.9|820.1|831.9|821.1|831.9|821.1|830.9|820.1|12
1650877750000|2022-04-25 09:09:10|831.95|821.15|831.95|821.15|831.95|821.15|831.95|821.15|1
1650877770000|2022-04-25 09:09:30|831.9|821.1|831.65|820.85|831.9|821.1|831.65|820.85|2
1650877780000|2022-04-25 09:09:40|831.15|820.35|831.15|820.35|831.15|820.35|831.15|820.35|1
1650877810000|2022-04-25 09:10:10|830.95|820.15|830.95|820.15|830.95|820.15|830.95|820.15|1
1650877820000|2022-04-25 09:10:20|831|820.2|831|820.2|831|820.2|831|820.2|1
1650877830000|2022-04-25 09:10:30|830.77|819.97|830.9|820.1|830.9|820.1|830.77|819.97|2
1650877840000|2022-04-25 09:10:40|830.79|819.99|830.9|820.1|830.9|820.1|830.79|819.99|2
1650877870000|2022-04-25 09:11:10|830.62|819.82|829.9|819.1|830.65|819.85|829.9|819.1|12
1650877880000|2022-04-25 09:11:20|830.25|819.45|830.75|819.95|830.75|819.95|830.25|819.45|2
1650877890000|2022-04-25 09:11:30|830.9|820.1|830.9|820.1|831.02|820.22|830.9|820.1|3
1650877900000|2022-04-25 09:11:40|830.4|819.6|829.9|819.1|830.4|819.6|829.9|819.1|2
1650877910000|2022-04-25 09:11:50|830.4|819.6|830.4|819.6|830.6|819.8|829.9|819.1|6
1650877920000|2022-04-25 09:12:00|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1650877940000|2022-04-25 09:12:20|829.76|818.96|829.8|819|829.9|819.1|829.76|818.96|3
1650877950000|2022-04-25 09:12:30|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1650877960000|2022-04-25 09:12:40|829.4|818.6|829.4|818.6|829.4|818.6|829.4|818.6|1
1650877970000|2022-04-25 09:12:50|829.25|818.45|829.65|818.85|829.75|818.95|829.25|818.45|4
1650877980000|2022-04-25 09:13:00|829.63|818.83|829.25|818.45|829.65|818.85|829.25|818.45|8
1650877990000|2022-04-25 09:13:10|829.3|818.5|829.75|818.95|829.75|818.95|829.3|818.5|2
1650878010000|2022-04-25 09:13:30|829.25|818.45|829.25|818.45|829.25|818.45|829.25|818.45|1
1650878020000|2022-04-25 09:13:40|829.3|818.5|829.3|818.5|829.3|818.5|829.3|818.5|1
1650878030000|2022-04-25 09:13:50|829.53|818.73|829.85|819.05|829.85|819.05|829.53|818.73|2
1650878040000|2022-04-25 09:14:00|829.9|819.1|829.5|818.7|829.9|819.1|829.5|818.7|7
1650878050000|2022-04-25 09:14:10|829.45|818.65|829.85|819.05|829.85|819.05|829.45|818.65|2
1650878060000|2022-04-25 09:14:20|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1650878080000|2022-04-25 09:14:40|829.61|818.81|829.9|819.1|829.9|819.1|829.61|818.81|2
1650878090000|2022-04-25 09:14:50|829.55|818.75|829.9|819.1|829.9|819.1|829.55|818.75|2
1650878100000|2022-04-25 09:15:00|829.76|818.96|829.9|819.1|829.9|819.1|829.76|818.96|2
1650878110000|2022-04-25 09:15:10|829.6|818.8|829.9|819.1|830.1|819.3|829.6|818.8|5
1650878120000|2022-04-25 09:15:20|830.5|819.7|830.45|819.65|830.5|819.7|830.45|819.65|2
1650878130000|2022-04-25 09:15:30|830.4|819.6|830.4|819.6|830.4|819.6|830.4|819.6|1
1650878140000|2022-04-25 09:15:40|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1650878170000|2022-04-25 09:16:10|829.83|819.03|829.83|819.03|829.84|819.04|829.83|819.03|3
1650878180000|2022-04-25 09:16:20|829.69|818.89|829.83|819.03|829.83|819.03|829.69|818.89|2
1650878190000|2022-04-25 09:16:30|829.05|818.25|829.05|818.25|829.05|818.25|829.05|818.25|1
1650878200000|2022-04-25 09:16:40|828.9|818.1|828.9|818.1|829|818.2|828.9|818.1|3
1650878210000|2022-04-25 09:16:50|828.8|818|828.45|817.65|828.93|818.13|828.45|817.65|4
1650878220000|2022-04-25 09:17:00|827.95|817.15|827.31|816.51|827.95|817.15|827.3|816.5|7
1650878230000|2022-04-25 09:17:10|827.3|816.5|827.4|816.6|827.59|816.79|826.95|816.15|16
1650878240000|2022-04-25 09:17:20|827.78|816.98|827.9|817.1|827.9|817.1|827.78|816.98|2
1650878250000|2022-04-25 09:17:30|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1650878260000|2022-04-25 09:17:40|826.65|815.85|825.9|815.1|826.65|815.85|825.9|815.1|2
1650878280000|2022-04-25 09:18:00|825.78|814.98|825.9|815.1|825.9|815.1|825.56|814.76|6
1650878300000|2022-04-25 09:18:20|825.95|815.15|827.76|816.96|827.76|816.96|825.95|815.15|7
1650878310000|2022-04-25 09:18:30|827.31|816.51|827.9|817.1|827.9|817.1|827.31|816.51|5
1650878320000|2022-04-25 09:18:40|828.06|817.26|828.55|817.75|828.55|817.75|827.9|817.1|4
1650878330000|2022-04-25 09:18:50|828.9|818.1|828.4|817.6|828.9|818.1|828.4|817.6|2
1650878340000|2022-04-25 09:19:00|828.05|817.25|828.26|817.46|828.55|817.75|828.05|817.25|6
1650878350000|2022-04-25 09:19:10|828.65|817.85|828.9|818.1|828.9|818.1|828.51|817.71|3
1650878360000|2022-04-25 09:19:20|828.73|817.93|828.73|817.93|828.73|817.93|828.73|817.93|1
1650878370000|2022-04-25 09:19:30|828.9|818.1|828.4|817.6|828.9|818.1|828.4|817.6|4
1650878390000|2022-04-25 09:19:50|828.05|817.25|828|817.2|828.05|817.25|828|817.2|2
1650878400000|2022-04-25 09:20:00|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1650878410000|2022-04-25 09:20:10|827.8|817|827.65|816.85|827.9|817.1|827.65|816.85|6
1650878420000|2022-04-25 09:20:20|827.45|816.65|826.95|816.15|827.45|816.65|826.95|816.15|2
1650878430000|2022-04-25 09:20:30|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1650878440000|2022-04-25 09:20:40|827.28|816.48|827.9|817.1|827.9|817.1|827.28|816.48|3
1650878460000|2022-04-25 09:21:00|826.9|816.1|827.9|817.1|827.9|817.1|826.9|816.1|3
1650878470000|2022-04-25 09:21:10|827.73|816.93|827.9|817.1|827.9|817.1|827.73|816.93|2
1650878490000|2022-04-25 09:21:30|827.95|817.15|827.95|817.15|827.95|817.15|827.95|817.15|1
1650878520000|2022-04-25 09:22:00|827.99|817.19|827.99|817.19|827.99|817.19|827.99|817.19|1
1650878530000|2022-04-25 09:22:10|828.56|817.76|828.49|817.69|828.56|817.76|828.49|817.69|2
1650878550000|2022-04-25 09:22:30|828.75|817.95|828.75|817.95|828.75|817.95|828.75|817.95|1
1650878560000|2022-04-25 09:22:40|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1650878570000|2022-04-25 09:22:50|828.74|817.94|828.4|817.6|828.74|817.94|828.4|817.6|3
1650878580000|2022-04-25 09:23:00|828.65|817.85|828.4|817.6|828.65|817.85|828.4|817.6|2
1650878600000|2022-04-25 09:23:20|827.9|817.1|828.05|817.25|828.05|817.25|827.9|817.1|2
1650878610000|2022-04-25 09:23:30|828.25|817.45|828.75|817.95|828.75|817.95|828.25|817.45|2
1650878620000|2022-04-25 09:23:40|828.9|818.1|828.4|817.6|828.9|818.1|828.4|817.6|4
1650878630000|2022-04-25 09:23:50|828.65|817.85|827.95|817.15|828.65|817.85|827.95|817.15|3
1650878640000|2022-04-25 09:24:00|827.9|817.1|827.55|816.75|827.9|817.1|827.55|816.75|3
1650878650000|2022-04-25 09:24:10|827.05|816.25|826.9|816.1|827.05|816.25|826.72|815.92|4
1650878660000|2022-04-25 09:24:20|826.4|815.6|825.9|815.1|826.4|815.6|825.5|814.7|4
1650878670000|2022-04-25 09:24:30|826.3|815.5|827.15|816.35|827.4|816.6|826.3|815.5|7
1650878680000|2022-04-25 09:24:40|827.8|817|827.9|817.1|827.9|817.1|827.8|817|3
1650878690000|2022-04-25 09:24:50|828.17|817.37|827.92|817.12|828.52|817.72|827.92|817.12|6
1650878700000|2022-04-25 09:25:00|827.93|817.13|829.24|818.44|829.54|818.74|827.93|817.13|6
1650878710000|2022-04-25 09:25:10|829.66|818.86|830.9|820.1|830.9|820.1|829.66|818.86|7
1650878720000|2022-04-25 09:25:20|830.65|819.85|830.72|819.92|830.72|819.92|830.65|819.85|2
1650878730000|2022-04-25 09:25:30|830.4|819.6|830.6|819.8|830.9|820.1|830.4|819.6|6
1650878740000|2022-04-25 09:25:40|830.55|819.75|830.55|819.75|830.9|820.1|830.55|819.75|6
1650878750000|2022-04-25 09:25:50|830.15|819.35|830.05|819.25|830.15|819.35|830.05|819.25|3
1650878760000|2022-04-25 09:26:00|830.15|819.35|829.9|819.1|830.15|819.35|829.75|818.95|4
1650878780000|2022-04-25 09:26:20|829.95|819.15|829.95|819.15|830.3|819.5|829.95|819.15|3
1650878790000|2022-04-25 09:26:30|829.9|819.1|829.9|819.1|829.95|819.15|829.8|819|5
1650878800000|2022-04-25 09:26:40|829.6|818.8|829.05|818.25|829.6|818.8|829.05|818.25|3
1650878810000|2022-04-25 09:26:50|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1650878820000|2022-04-25 09:27:00|829.15|818.35|829.56|818.76|829.57|818.77|829.15|818.35|9
1650878830000|2022-04-25 09:27:10|829.76|818.96|830.24|819.44|830.24|819.44|829.76|818.96|5
1650878840000|2022-04-25 09:27:20|829.9|819.1|829.85|819.05|829.9|819.1|829.85|819.05|2
1650878850000|2022-04-25 09:27:30|829.5|818.7|829.55|818.75|829.55|818.75|829.5|818.7|2
1650878860000|2022-04-25 09:27:40|829.05|818.25|829.9|819.1|829.9|819.1|829.05|818.25|3
1650878870000|2022-04-25 09:27:50|829.65|818.85|829.65|818.85|829.65|818.85|829.65|818.85|1
1650878880000|2022-04-25 09:28:00|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1650878920000|2022-04-25 09:28:40|830.05|819.25|830.18|819.38|830.18|819.38|830.05|819.25|3
1650878940000|2022-04-25 09:29:00|830.65|819.85|830.76|819.96|830.9|820.1|830.65|819.85|5
1650878950000|2022-04-25 09:29:10|830.75|819.95|830.9|820.1|830.9|820.1|830.6|819.8|5
1650878960000|2022-04-25 09:29:20|830.8|820|829.9|819.1|830.8|820|829.9|819.1|3
1650879000000|2022-04-25 09:30:00|830.05|819.25|830.05|819.25|830.05|819.25|830.05|819.25|1
1650879030000|2022-04-25 09:30:30|830.55|819.75|830.9|820.1|830.9|820.1|830.55|819.75|3
1650879050000|2022-04-25 09:30:50|830.65|819.85|830.61|819.81|830.9|820.1|830.49|819.69|4
1650879060000|2022-04-25 09:31:00|830.5|819.7|830.9|820.1|830.9|820.1|830.5|819.7|3
1650879070000|2022-04-25 09:31:10|830.82|820.02|830.9|820.1|830.9|820.1|830.82|820.02|2
1650879100000|2022-04-25 09:31:40|831.2|820.4|831.5|820.7|831.9|821.1|830.9|820.1|11
1650879110000|2022-04-25 09:31:50|831.9|821.1|831.5|820.7|831.9|821.1|831.5|820.7|4
1650879120000|2022-04-25 09:32:00|831.78|820.98|831.9|821.1|832.02|821.22|831.65|820.85|6
1650879130000|2022-04-25 09:32:10|832.7|821.9|832.7|821.9|832.7|821.9|831.9|821.1|7
1650879140000|2022-04-25 09:32:20|832.3|821.5|833.54|822.74|833.54|822.74|832.3|821.5|14
1650879150000|2022-04-25 09:32:30|833.4|822.6|833.74|822.94|833.74|822.94|833.4|822.6|6
1650879160000|2022-04-25 09:32:40|833.45|822.65|833.74|822.94|833.84|823.04|833.36|822.56|7
1650879180000|2022-04-25 09:33:00|833.75|822.95|833.88|823.08|833.9|823.1|833.75|822.95|4
1650879190000|2022-04-25 09:33:10|833.9|823.1|834.18|823.38|834.35|823.55|833.9|823.1|11
1650879200000|2022-04-25 09:33:20|834.68|823.88|834.09|823.29|834.68|823.88|834.05|823.25|6
1650879210000|2022-04-25 09:33:30|834.54|823.74|834.54|823.74|834.54|823.74|834.54|823.74|1
1650879220000|2022-04-25 09:33:40|834.09|823.29|834.09|823.29|834.09|823.29|834.05|823.25|4
1650879230000|2022-04-25 09:33:50|834.17|823.37|834.75|823.95|834.75|823.95|834.17|823.37|3
1650879240000|2022-04-25 09:34:00|834.9|824.1|835.85|825.05|835.85|825.05|834.9|824.1|4
1650879250000|2022-04-25 09:34:10|835.64|824.84|835.9|825.1|835.9|825.1|835.47|824.67|7
1650879260000|2022-04-25 09:34:20|835.4|824.6|835.27|824.47|835.4|824.6|835.15|824.35|3
1650879270000|2022-04-25 09:34:30|835.38|824.58|835.9|825.1|835.9|825.1|835.38|824.58|4
1650879300000|2022-04-25 09:35:00|836.11|825.31|835.9|825.1|836.11|825.31|835.9|825.1|2
1650879320000|2022-04-25 09:35:20|835.65|824.85|835.9|825.1|835.9|825.1|835.65|824.85|7
1650879330000|2022-04-25 09:35:30|836.09|825.29|836.09|825.29|836.09|825.29|836.09|825.29|1
1650879340000|2022-04-25 09:35:40|836.1|825.3|836.5|825.7|836.5|825.7|836.1|825.3|3
1650879350000|2022-04-25 09:35:50|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1650879360000|2022-04-25 09:36:00|836.77|825.97|836.77|825.97|836.77|825.97|836.55|825.75|4
1650879370000|2022-04-25 09:36:10|836.9|826.1|836.82|826.02|836.9|826.1|836.82|826.02|3
1650879380000|2022-04-25 09:36:20|836.55|825.75|836.5|825.7|836.55|825.75|836.45|825.65|3
1650879390000|2022-04-25 09:36:30|836.45|825.65|835.9|825.1|836.45|825.65|835.39|824.59|7
1650879410000|2022-04-25 09:36:50|836.15|825.35|836.05|825.25|836.45|825.65|836.05|825.25|3
1650879420000|2022-04-25 09:37:00|836.45|825.65|836|825.2|836.45|825.65|836|825.2|5
1650879430000|2022-04-25 09:37:10|836.55|825.75|836.9|826.1|836.9|826.1|836.05|825.25|5
1650879440000|2022-04-25 09:37:20|836.73|825.93|836.71|825.91|836.9|826.1|836.71|825.91|4
1650879450000|2022-04-25 09:37:30|836.75|825.95|836.9|826.1|836.9|826.1|836.75|825.95|2
1650879460000|2022-04-25 09:37:40|836.83|826.03|836.7|825.9|836.83|826.03|836.65|825.85|4
1650879470000|2022-04-25 09:37:50|836.65|825.85|836.9|826.1|836.9|826.1|836.65|825.85|3
1650879500000|2022-04-25 09:38:20|836.74|825.94|836.9|826.1|836.9|826.1|836.74|825.94|2
1650879510000|2022-04-25 09:38:30|836.78|825.98|836.9|826.1|836.9|826.1|836.63|825.83|6
1650879520000|2022-04-25 09:38:40|836.65|825.85|836.9|826.1|836.9|826.1|836.47|825.67|6
1650879530000|2022-04-25 09:38:50|836.65|825.85|836.67|825.87|836.8|826|836.55|825.75|12
1650879540000|2022-04-25 09:39:00|836.66|825.86|836.9|826.1|836.9|826.1|836.66|825.86|7
1650879560000|2022-04-25 09:39:20|836.58|825.78|835.94|825.14|836.58|825.78|835.9|825.1|4
1650879570000|2022-04-25 09:39:30|834.95|824.15|835.61|824.81|835.61|824.81|834.95|824.15|4
1650879580000|2022-04-25 09:39:40|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1650879590000|2022-04-25 09:39:50|836.45|825.65|836.05|825.25|836.45|825.65|836.05|825.25|2
1650879600000|2022-04-25 09:40:00|836.4|825.6|836.9|826.1|836.99|826.19|836.4|825.6|8
1650879610000|2022-04-25 09:40:10|837.09|826.29|837.09|826.29|837.09|826.29|837.09|826.29|1
1650879620000|2022-04-25 09:40:20|837.07|826.27|837.07|826.27|837.07|826.27|837|826.2|4
1650879630000|2022-04-25 09:40:30|836.9|826.1|836.9|826.1|836.95|826.15|836.9|826.1|4
1650879640000|2022-04-25 09:40:40|836.98|826.18|836.9|826.1|837|826.2|836.9|826.1|3
1650879650000|2022-04-25 09:40:50|837.03|826.23|837.59|826.79|837.62|826.82|837.03|826.23|5
1650879660000|2022-04-25 09:41:00|837.8|827|837.8|827|837.8|827|837.8|827|1
1650879670000|2022-04-25 09:41:10|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1650879680000|2022-04-25 09:41:20|837.75|826.95|837.75|826.95|837.75|826.95|837.75|826.95|1
1650879690000|2022-04-25 09:41:30|837.9|827.1|837.9|827.1|837.9|827.1|837.75|826.95|4
1650879700000|2022-04-25 09:41:40|837.8|827|837.8|827|838.15|827.35|837.8|827|3
1650879710000|2022-04-25 09:41:50|837.75|826.95|837.75|826.95|837.75|826.95|837.75|826.95|1
1650879720000|2022-04-25 09:42:00|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1650879730000|2022-04-25 09:42:10|838|827.2|837.9|827.1|838|827.2|837.9|827.1|2
1650879760000|2022-04-25 09:42:40|837.55|826.75|837.55|826.75|837.55|826.75|837.55|826.75|1
1650879770000|2022-04-25 09:42:50|837.5|826.7|837|826.2|837.5|826.7|837|826.2|2
1650879780000|2022-04-25 09:43:00|836.9|826.1|836.78|825.98|836.9|826.1|836.78|825.98|2
1650879790000|2022-04-25 09:43:10|836.65|825.85|836.9|826.1|836.9|826.1|836.65|825.85|3
1650879800000|2022-04-25 09:43:20|836.6|825.8|836.9|826.1|836.9|826.1|836.6|825.8|2
1650879810000|2022-04-25 09:43:30|836.77|825.97|837.03|826.23|837.03|826.23|836.49|825.69|5
1650879830000|2022-04-25 09:43:50|837.16|826.36|837.12|826.32|837.16|826.36|837.12|826.32|2
1650879840000|2022-04-25 09:44:00|836.9|826.1|837.16|826.36|837.16|826.36|836.9|826.1|5
1650879860000|2022-04-25 09:44:20|836.95|826.15|837.16|826.36|837.16|826.36|836.95|826.15|2
1650879870000|2022-04-25 09:44:30|836.95|826.15|836.95|826.15|836.95|826.15|836.95|826.15|1
1650879880000|2022-04-25 09:44:40|837.16|826.36|837.16|826.36|837.16|826.36|837.16|826.36|1
1650879890000|2022-04-25 09:44:50|837.1|826.3|837.16|826.36|837.16|826.36|837.1|826.3|3
1650879900000|2022-04-25 09:45:00|837.3|826.5|837.8|827|837.8|827|837.3|826.5|2
1650879910000|2022-04-25 09:45:10|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1650879920000|2022-04-25 09:45:20|837.66|826.86|837.66|826.86|837.66|826.86|837.66|826.86|1
1650879930000|2022-04-25 09:45:30|837.16|826.36|836.9|826.1|837.16|826.36|836.9|826.1|2
1650879940000|2022-04-25 09:45:40|837.07|826.27|837.07|826.27|837.07|826.27|836.9|826.1|3
1650879950000|2022-04-25 09:45:50|836.9|826.1|837.16|826.36|837.16|826.36|836.9|826.1|4
1650879960000|2022-04-25 09:46:00|837|826.2|837|826.2|837|826.2|837|826.2|1
1650879970000|2022-04-25 09:46:10|837.16|826.36|836.95|826.15|837.16|826.36|836.95|826.15|2
1650879980000|2022-04-25 09:46:20|836.9|826.1|837.52|826.72|837.56|826.76|836.9|826.1|6
1650879990000|2022-04-25 09:46:30|837.12|826.32|837.16|826.36|837.16|826.36|836.9|826.1|7
1650880000000|2022-04-25 09:46:40|837.11|826.31|837.16|826.36|837.16|826.36|837.11|826.31|2
1650880010000|2022-04-25 09:46:50|837.11|826.31|837.61|826.81|837.61|826.81|837.11|826.31|3
1650880020000|2022-04-25 09:47:00|837.34|826.54|837.66|826.86|837.9|827.1|837.34|826.54|8
1650880040000|2022-04-25 09:47:20|837.61|826.81|836.9|826.1|837.66|826.86|836.9|826.1|4
1650880050000|2022-04-25 09:47:30|837.06|826.26|837.28|826.48|837.28|826.48|837.06|826.26|3
1650880060000|2022-04-25 09:47:40|837.66|826.86|837.28|826.48|837.66|826.86|837.28|826.48|18
1650880070000|2022-04-25 09:47:50|837.66|826.86|837.16|826.36|837.66|826.86|837.16|826.36|10
1650880080000|2022-04-25 09:48:00|837.13|826.33|837.16|826.36|837.16|826.36|837.1|826.3|3
1650880100000|2022-04-25 09:48:20|837.11|826.31|837.65|826.85|837.66|826.86|837.05|826.25|6
1650880120000|2022-04-25 09:48:40|837.15|826.35|837.15|826.35|837.15|826.35|837.15|826.35|1
1650880130000|2022-04-25 09:48:50|837.65|826.85|837.15|826.35|837.65|826.85|837.15|826.35|3
1650880140000|2022-04-25 09:49:00|837.13|826.33|837.28|826.48|837.65|826.85|837.13|826.33|13
1650880150000|2022-04-25 09:49:10|837.65|826.85|837.65|826.85|837.65|826.85|837.28|826.48|5
1650880170000|2022-04-25 09:49:30|837.68|826.88|837.65|826.85|837.68|826.88|837.65|826.85|2
1650880180000|2022-04-25 09:49:40|837.68|826.88|837.68|826.88|837.68|826.88|837.68|826.88|1
1650880190000|2022-04-25 09:49:50|837.65|826.85|837.7|826.9|837.7|826.9|837.65|826.85|2
1650880200000|2022-04-25 09:50:00|837.65|826.85|836.9|826.1|837.75|826.95|836.9|826.1|6
1650880210000|2022-04-25 09:50:10|837.4|826.6|837.07|826.27|837.4|826.6|837.03|826.23|16
1650880220000|2022-04-25 09:50:20|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1650880250000|2022-04-25 09:50:50|837.1|826.3|837.9|827.1|837.9|827.1|837.1|826.3|4
1650880260000|2022-04-25 09:51:00|837.85|827.05|837.9|827.1|838|827.2|837.65|826.85|6
1650880270000|2022-04-25 09:51:10|837.75|826.95|837|826.2|837.75|826.95|837|826.2|3
1650880280000|2022-04-25 09:51:20|837.15|826.35|837.15|826.35|837.15|826.35|837.15|826.35|1
1650880310000|2022-04-25 09:51:50|837.13|826.33|837.15|826.35|837.15|826.35|837.13|826.33|2
1650880320000|2022-04-25 09:52:00|837.6|826.8|837.65|826.85|837.65|826.85|837.5|826.7|7
1650880330000|2022-04-25 09:52:10|837.6|826.8|837.46|826.66|837.65|826.85|837.46|826.66|4
1650880340000|2022-04-25 09:52:20|837.4|826.6|836.9|826.1|837.4|826.6|836.9|826.1|2
1650880370000|2022-04-25 09:52:50|836.95|826.15|836.9|826.1|836.95|826.15|836.9|826.1|2
1650880390000|2022-04-25 09:53:10|836.82|826.02|836.82|826.02|836.82|826.02|836.82|826.02|1
1650880430000|2022-04-25 09:53:50|836.75|825.95|836.47|825.67|836.75|825.95|836.47|825.67|2
1650880440000|2022-04-25 09:54:00|836.4|825.6|836.48|825.68|836.48|825.68|836.4|825.6|3
1650880450000|2022-04-25 09:54:10|836.7|825.9|836.9|826.1|837.35|826.55|836.7|825.9|4
1650880480000|2022-04-25 09:54:40|837.5|826.7|837.9|827.1|837.9|827.1|837.4|826.6|3
1650880500000|2022-04-25 09:55:00|837.85|827.05|837.85|827.05|837.85|827.05|837.85|827.05|1
1650880510000|2022-04-25 09:55:10|837.55|826.75|837.55|826.75|837.55|826.75|837.55|826.75|1
1650880530000|2022-04-25 09:55:30|837.05|826.25|837.05|826.25|837.05|826.25|837.05|826.25|1
1650880540000|2022-04-25 09:55:40|837.4|826.6|836.9|826.1|837.4|826.6|836.9|826.1|2
1650880580000|2022-04-25 09:56:20|836.95|826.15|836.95|826.15|836.95|826.15|836.95|826.15|1
1650880600000|2022-04-25 09:56:40|837.08|826.28|837.08|826.28|837.08|826.28|837.08|826.28|1
1650880620000|2022-04-25 09:57:00|837.09|826.29|837.08|826.28|837.1|826.3|837.08|826.28|3
1650880630000|2022-04-25 09:57:10|837.65|826.85|837.58|826.78|837.65|826.85|837.58|826.78|3
1650880640000|2022-04-25 09:57:20|837.65|826.85|837.58|826.78|837.65|826.85|837.58|826.78|2
1650880650000|2022-04-25 09:57:30|837.38|826.58|837.58|826.78|837.67|826.87|837.38|826.58|4
1650880660000|2022-04-25 09:57:40|837.67|826.87|837.46|826.66|837.67|826.87|837.46|826.66|3
1650880670000|2022-04-25 09:57:50|837.49|826.69|837.9|827.1|837.9|827.1|837.49|826.69|3
1650880690000|2022-04-25 09:58:10|837.8|827|837.8|827|837.8|827|837.8|827|1
1650880700000|2022-04-25 09:58:20|837.65|826.85|837.58|826.78|837.65|826.85|837.39|826.59|4
1650880710000|2022-04-25 09:58:30|836.95|826.15|837.08|826.28|837.08|826.28|836.95|826.15|2
1650880720000|2022-04-25 09:58:40|837.25|826.45|837.9|827.1|837.9|827.1|837.25|826.45|3
1650880740000|2022-04-25 09:59:00|837.8|827|837.8|827|837.8|827|837.8|827|1
1650880750000|2022-04-25 09:59:10|837.75|826.95|837.9|827.1|837.9|827.1|837.32|826.52|7
1650880760000|2022-04-25 09:59:20|837.87|827.07|838.4|827.6|838.4|827.6|837.87|827.07|2
1650880770000|2022-04-25 09:59:30|838.7|827.9|838.7|827.9|838.7|827.9|838.7|827.9|1
1650880780000|2022-04-25 09:59:40|838.65|827.85|838.65|827.85|838.65|827.85|838.65|827.85|1
1650880790000|2022-04-25 09:59:50|838.7|827.9|838.7|827.9|838.7|827.9|838.7|827.9|1
1650880920000|2022-04-25 10:02:00|838.95|828.15|838.9|828.1|838.95|828.15|838.9|828.1|2
1650880930000|2022-04-25 10:02:10|838.85|828.05|838.85|828.05|838.85|828.05|838.85|828.05|1
1650880950000|2022-04-25 10:02:30|838.9|828.1|838.9|828.1|838.9|828.1|838.85|828.05|3
1650880960000|2022-04-25 10:02:40|839.25|828.45|838.9|828.1|839.3|828.5|838.9|828.1|3
1650880970000|2022-04-25 10:02:50|838.85|828.05|838.85|828.05|838.85|828.05|838.85|828.05|1
1650880980000|2022-04-25 10:03:00|838.75|827.95|838.75|827.95|838.75|827.95|838.75|827.95|1
1650880990000|2022-04-25 10:03:10|838.7|827.9|838.15|827.35|838.7|827.9|838.15|827.35|4
1650881000000|2022-04-25 10:03:20|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1650881010000|2022-04-25 10:03:30|838.14|827.34|838.2|827.4|838.2|827.4|838.05|827.25|3
1650881020000|2022-04-25 10:03:40|838.7|827.9|838.7|827.9|838.7|827.9|838.7|827.9|1
1650881030000|2022-04-25 10:03:50|838.33|827.53|838|827.2|838.7|827.9|838|827.2|5
1650881040000|2022-04-25 10:04:00|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1650881100000|2022-04-25 10:05:00|837.03|826.23|837.03|826.23|837.03|826.23|837.03|826.23|1
1650881110000|2022-04-25 10:05:10|836.93|826.13|835.16|824.36|836.93|826.13|835.16|824.36|11
1650881120000|2022-04-25 10:05:20|835.07|824.27|834.9|824.1|835.07|824.27|834.9|824.1|2
1650881130000|2022-04-25 10:05:30|835.06|824.26|834.9|824.1|835.06|824.26|834.9|824.1|2
1650881140000|2022-04-25 10:05:40|835|824.2|835|824.2|835|824.2|835|824.2|1
1650881150000|2022-04-25 10:05:50|835.31|824.51|835.31|824.51|835.31|824.51|835.22|824.42|10
1650881160000|2022-04-25 10:06:00|834.95|824.15|834.9|824.1|834.95|824.15|834.9|824.1|2
1650881170000|2022-04-25 10:06:10|835.35|824.55|835.35|824.55|835.35|824.55|835.35|824.55|1
1650881180000|2022-04-25 10:06:20|835.45|824.65|835.87|825.07|835.87|825.07|835.45|824.65|2
1650881190000|2022-04-25 10:06:30|835.67|824.87|835.72|824.92|835.72|824.92|835.67|824.87|2
1650881210000|2022-04-25 10:06:50|835.8|825|835.8|825|835.8|825|835.8|825|1
1650881230000|2022-04-25 10:07:10|835.72|824.92|835.72|824.92|835.72|824.92|835.72|824.92|1
1650881250000|2022-04-25 10:07:30|835.68|824.88|835.72|824.92|835.72|824.92|835.68|824.88|2
1650881280000|2022-04-25 10:08:00|835.85|825.05|835.85|825.05|835.85|825.05|835.85|825.05|1
1650881290000|2022-04-25 10:08:10|835.8|825|835.8|825|835.8|825|835.8|825|1
1650881300000|2022-04-25 10:08:20|835.4|824.6|835.4|824.6|835.4|824.6|835.4|824.6|1
1650881330000|2022-04-25 10:08:50|835.65|824.85|835.8|825|835.9|825.1|835.65|824.85|3
1650881340000|2022-04-25 10:09:00|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1650881360000|2022-04-25 10:09:20|835.95|825.15|835.9|825.1|835.95|825.15|835.9|825.1|3
1650881370000|2022-04-25 10:09:30|835.8|825|835.8|825|835.8|825|835.8|825|1
1650881390000|2022-04-25 10:09:50|835.9|825.1|835.8|825|835.9|825.1|835.8|825|2
1650881400000|2022-04-25 10:10:00|835.54|824.74|835.45|824.65|835.63|824.83|835.45|824.65|5
1650881410000|2022-04-25 10:10:10|835.12|824.32|835.1|824.3|835.12|824.32|834.98|824.18|4
1650881420000|2022-04-25 10:10:20|835.09|824.29|834.98|824.18|835.35|824.55|834.98|824.18|9
1650881430000|2022-04-25 10:10:30|835.35|824.55|834.98|824.18|835.35|824.55|834.98|824.18|18
1650881440000|2022-04-25 10:10:40|835.35|824.55|835.48|824.68|835.48|824.68|834.98|824.18|4
1650881450000|2022-04-25 10:10:50|835.47|824.67|834.93|824.13|835.48|824.68|834.93|824.13|7
1650881460000|2022-04-25 10:11:00|834.97|824.17|833.9|823.1|834.97|824.17|833.9|823.1|3
1650881470000|2022-04-25 10:11:10|834.3|823.5|834.9|824.1|834.9|824.1|834.3|823.5|3
1650881490000|2022-04-25 10:11:30|835.3|824.5|835.31|824.51|835.31|824.51|835.3|824.5|4
1650881500000|2022-04-25 10:11:40|835.16|824.36|835.3|824.5|835.31|824.51|835.16|824.36|3
1650881510000|2022-04-25 10:11:50|835.29|824.49|835.3|824.5|835.31|824.51|835.29|824.49|8
1650881520000|2022-04-25 10:12:00|834.95|824.15|834.95|824.15|834.95|824.15|834.95|824.15|1
1650881530000|2022-04-25 10:12:10|835.15|824.35|835.15|824.35|835.3|824.5|835.15|824.35|3
1650881540000|2022-04-25 10:12:20|835|824.2|835.16|824.36|835.3|824.5|835|824.2|7
1650881550000|2022-04-25 10:12:30|835.31|824.51|835.9|825.1|835.9|825.1|835.31|824.51|3
1650881580000|2022-04-25 10:13:00|835.88|825.08|835.88|825.08|835.88|825.08|835.88|825.08|1
1650881590000|2022-04-25 10:13:10|835.5|824.7|835.51|824.71|835.51|824.71|835.1|824.3|4
1650881600000|2022-04-25 10:13:20|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1650881610000|2022-04-25 10:13:30|835.15|824.35|835.15|824.35|835.15|824.35|835.15|824.35|1
1650881620000|2022-04-25 10:13:40|835.1|824.3|835|824.2|835.1|824.3|835|824.2|2
1650881660000|2022-04-25 10:14:20|834.95|824.15|834.95|824.15|834.95|824.15|834.95|824.15|1
1650881670000|2022-04-25 10:14:30|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1650881700000|2022-04-25 10:15:00|834.95|824.15|835.32|824.52|835.32|824.52|834.95|824.15|2
1650881710000|2022-04-25 10:15:10|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1650881730000|2022-04-25 10:15:30|834.95|824.15|835.32|824.52|835.32|824.52|834.95|824.15|4
1650881740000|2022-04-25 10:15:40|835.31|824.51|835.65|824.85|835.65|824.85|835.28|824.48|5
1650881750000|2022-04-25 10:15:50|835.28|824.48|835.8|825|835.8|825|835.28|824.48|5
1650881760000|2022-04-25 10:16:00|835.79|824.99|835.9|825.1|835.9|825.1|835.53|824.73|8
1650881770000|2022-04-25 10:16:10|835.87|825.07|835.87|825.07|835.87|825.07|835.87|825.07|1
1650881780000|2022-04-25 10:16:20|835.75|824.95|835.6|824.8|835.75|824.95|835.6|824.8|2
1650881790000|2022-04-25 10:16:30|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1650881810000|2022-04-25 10:16:50|835.95|825.15|835.9|825.1|835.95|825.15|835.9|825.1|2
1650881840000|2022-04-25 10:17:20|835.73|824.93|835.14|824.34|835.73|824.93|835.14|824.34|3
1650881860000|2022-04-25 10:17:40|835.55|824.75|835.55|824.75|835.55|824.75|835.55|824.75|1
1650881870000|2022-04-25 10:17:50|835.73|824.93|835.9|825.1|835.9|825.1|835.73|824.93|2
1650881890000|2022-04-25 10:18:10|836.08|825.28|836.08|825.28|836.08|825.28|836.08|825.28|1
1650881900000|2022-04-25 10:18:20|835.9|825.1|836.08|825.28|836.08|825.28|835.9|825.1|2
1650881910000|2022-04-25 10:18:30|836.52|825.72|836.12|825.32|836.52|825.72|836.12|825.32|7
1650881920000|2022-04-25 10:18:40|836.19|825.39|836.12|825.32|836.52|825.72|836.12|825.32|3
1650881930000|2022-04-25 10:18:50|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1650882000000|2022-04-25 10:20:00|836.03|825.23|836.08|825.28|836.51|825.71|836.03|825.23|3
1650882010000|2022-04-25 10:20:10|836.17|825.37|836.17|825.37|836.17|825.37|836.17|825.37|1
1650882020000|2022-04-25 10:20:20|836.11|825.31|836.11|825.31|836.11|825.31|836.11|825.31|1
1650882030000|2022-04-25 10:20:30|836.09|825.29|836.11|825.31|836.11|825.31|836.05|825.25|3
1650882050000|2022-04-25 10:20:50|836.05|825.25|836.4|825.6|836.4|825.6|836.05|825.25|2
1650882060000|2022-04-25 10:21:00|836.9|826.1|836.22|825.42|836.9|826.1|836.22|825.42|5
1650882070000|2022-04-25 10:21:10|835.95|825.15|835.95|825.15|835.95|825.15|835.95|825.15|1
1650882090000|2022-04-25 10:21:30|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1650882120000|2022-04-25 10:22:00|835.95|825.15|836.21|825.41|836.21|825.41|835.95|825.15|7
1650882150000|2022-04-25 10:22:30|836|825.2|836.4|825.6|836.4|825.6|836|825.2|5
1650882170000|2022-04-25 10:22:50|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1650882210000|2022-04-25 10:23:30|837.06|826.26|837.7|826.9|837.7|826.9|837.02|826.22|5
1650882220000|2022-04-25 10:23:40|837.9|827.1|838.18|827.38|838.2|827.4|837.9|827.1|6
1650882230000|2022-04-25 10:23:50|837.9|827.1|837.65|826.85|837.9|827.1|837.65|826.85|2
1650882240000|2022-04-25 10:24:00|837.5|826.7|837.4|826.6|837.8|827|837.4|826.6|3
1650882270000|2022-04-25 10:24:30|837.6|826.8|837.6|826.8|837.6|826.8|837.25|826.45|4
1650882280000|2022-04-25 10:24:40|837.66|826.86|837.6|826.8|837.9|827.1|837.25|826.45|4
1650882290000|2022-04-25 10:24:50|837.5|826.7|837.5|826.7|837.5|826.7|837.5|826.7|1
1650882300000|2022-04-25 10:25:00|837.6|826.8|837.5|826.7|837.6|826.8|837.5|826.7|2
1650882310000|2022-04-25 10:25:10|837.35|826.55|837.1|826.3|837.35|826.55|837.1|826.3|3
1650882330000|2022-04-25 10:25:30|837.05|826.25|836.9|826.1|837.05|826.25|836.9|826.1|2
1650882340000|2022-04-25 10:25:40|836.53|825.73|836.45|825.65|836.55|825.75|836.45|825.65|3
1650882350000|2022-04-25 10:25:50|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1650882360000|2022-04-25 10:26:00|837.05|826.25|837.25|826.45|837.25|826.45|837.05|826.25|4
1650882370000|2022-04-25 10:26:10|837.1|826.3|837|826.2|837.25|826.45|837|826.2|4
1650882390000|2022-04-25 10:26:30|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1650882400000|2022-04-25 10:26:40|836.4|825.6|836.9|826.1|836.9|826.1|836.4|825.6|3
1650882410000|2022-04-25 10:26:50|836.82|826.02|836.9|826.1|836.9|826.1|836.82|826.02|2
1650882420000|2022-04-25 10:27:00|836.75|825.95|836.75|825.95|836.75|825.95|836.75|825.95|1
1650882430000|2022-04-25 10:27:10|836.2|825.4|836.2|825.4|836.2|825.4|836.2|825.4|1
1650882450000|2022-04-25 10:27:30|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1650882460000|2022-04-25 10:27:40|836.26|825.46|836.06|825.26|836.26|825.46|835.9|825.1|5
1650882470000|2022-04-25 10:27:50|836.25|825.45|835.9|825.1|836.25|825.45|835.9|825.1|5
1650882480000|2022-04-25 10:28:00|836.45|825.65|836.85|826.05|836.85|826.05|836.45|825.65|2
1650882490000|2022-04-25 10:28:10|836.9|826.1|837.28|826.48|837.29|826.49|836.9|826.1|4
1650882500000|2022-04-25 10:28:20|837.29|826.49|837.25|826.45|837.53|826.73|837.11|826.31|9
1650882510000|2022-04-25 10:28:30|837.26|826.46|837.26|826.46|837.27|826.47|837.26|826.46|3
1650882520000|2022-04-25 10:28:40|837.25|826.45|837.25|826.45|837.25|826.45|837.25|826.45|1
1650882530000|2022-04-25 10:28:50|836.9|826.1|836.53|825.73|836.9|826.1|836.23|825.43|3
1650882540000|2022-04-25 10:29:00|836.62|825.82|836.53|825.73|836.62|825.82|836.08|825.28|8
1650882550000|2022-04-25 10:29:10|836.13|825.33|836.03|825.23|836.53|825.73|836.03|825.23|4
1650882570000|2022-04-25 10:29:30|836.32|825.52|836.03|825.23|836.4|825.6|836.03|825.23|3
1650882580000|2022-04-25 10:29:40|836.43|825.63|836.9|826.1|837.19|826.39|836.43|825.63|6
1650882600000|2022-04-25 10:30:00|837.07|826.27|836.9|826.1|837.27|826.47|836.9|826.1|7
1650882640000|2022-04-25 10:30:40|836.75|825.95|836.9|826.1|836.9|826.1|836.75|825.95|2
1650882700000|2022-04-25 10:31:40|836.7|825.9|836.85|826.05|836.85|826.05|836.7|825.9|2
1650882710000|2022-04-25 10:31:50|836.4|825.6|835.9|825.1|836.4|825.6|835.9|825.1|2
1650882740000|2022-04-25 10:32:20|835.69|824.89|835.7|824.9|835.9|825.1|835.69|824.89|3
1650882760000|2022-04-25 10:32:40|835.4|824.6|834.99|824.19|835.4|824.6|834.99|824.19|2
1650882780000|2022-04-25 10:33:00|835.16|824.36|835.16|824.36|835.16|824.36|834.99|824.19|3
1650882790000|2022-04-25 10:33:10|835.21|824.41|835.29|824.49|835.29|824.49|835.21|824.41|2
1650882800000|2022-04-25 10:33:20|835.21|824.41|835.7|824.9|835.7|824.9|835.09|824.29|8
1650882830000|2022-04-25 10:33:50|835.3|824.5|835.29|824.49|835.45|824.65|835.29|824.49|3
1650882840000|2022-04-25 10:34:00|835.22|824.42|835.29|824.49|835.29|824.49|835.22|824.42|2
1650882860000|2022-04-25 10:34:20|834.99|824.19|834.99|824.19|834.99|824.19|834.99|824.19|1
1650882880000|2022-04-25 10:34:40|834.98|824.18|834.99|824.19|834.99|824.19|834.98|824.18|2
1650882910000|2022-04-25 10:35:10|834.98|824.18|834.9|824.1|834.99|824.19|834.9|824.1|6
1650882930000|2022-04-25 10:35:30|835.01|824.21|835.28|824.48|835.28|824.48|835.01|824.21|3
1650882940000|2022-04-25 10:35:40|835.22|824.42|835.22|824.42|835.28|824.48|835.22|824.42|3
1650882960000|2022-04-25 10:36:00|835.23|824.43|835.28|824.48|835.28|824.48|835.22|824.42|3
1650882970000|2022-04-25 10:36:10|835.4|824.6|836.26|825.46|836.28|825.48|835.4|824.6|8
1650882980000|2022-04-25 10:36:20|836.6|825.8|836.7|825.9|836.71|825.91|836.5|825.7|4
1650882990000|2022-04-25 10:36:30|836.71|825.91|836.7|825.9|836.71|825.91|836.7|825.9|4
1650883000000|2022-04-25 10:36:40|836.55|825.75|836.24|825.44|836.65|825.85|836.24|825.44|5
1650883010000|2022-04-25 10:36:50|836.25|825.45|836.15|825.35|836.26|825.46|836.15|825.35|7
1650883020000|2022-04-25 10:37:00|836.26|825.46|836.26|825.46|836.26|825.46|836.25|825.45|3
1650883030000|2022-04-25 10:37:10|836.15|825.35|836.26|825.46|836.26|825.46|836.15|825.35|2
1650883040000|2022-04-25 10:37:20|835.79|824.99|835.49|824.69|835.79|824.99|835.39|824.59|4
1650883050000|2022-04-25 10:37:30|834.99|824.19|834.99|824.19|834.99|824.19|834.99|824.19|1
1650883080000|2022-04-25 10:38:00|835.49|824.69|835.49|824.69|835.49|824.69|835.49|824.69|1
1650883090000|2022-04-25 10:38:10|835.75|824.95|835.49|824.69|835.75|824.95|835.49|824.69|2
1650883100000|2022-04-25 10:38:20|835.39|824.59|835.39|824.59|835.39|824.59|835.39|824.59|1
1650883110000|2022-04-25 10:38:30|835.24|824.44|835.39|824.59|835.39|824.59|835.24|824.44|2
1650883120000|2022-04-25 10:38:40|835.49|824.69|835.49|824.69|835.49|824.69|835.49|824.69|1
1650883160000|2022-04-25 10:39:20|835.2|824.4|835.35|824.55|835.35|824.55|835.2|824.4|2
1650883170000|2022-04-25 10:39:30|835.04|824.24|835.04|824.24|835.04|824.24|835.04|824.24|1
1650883180000|2022-04-25 10:39:40|834.99|824.19|834.99|824.19|834.99|824.19|834.99|824.19|1
1650883190000|2022-04-25 10:39:50|835.04|824.24|835.04|824.24|835.04|824.24|835.04|824.24|1
1650883200000|2022-04-25 10:40:00|834.99|824.19|834.99|824.19|834.99|824.19|834.99|824.19|1
1650883210000|2022-04-25 10:40:10|835.57|824.77|835.57|824.77|835.57|824.77|835.57|824.77|1
1650883220000|2022-04-25 10:40:20|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1650883270000|2022-04-25 10:41:10|836.08|825.28|836.08|825.28|836.08|825.28|836.08|825.28|1
1650883280000|2022-04-25 10:41:20|835.9|825.1|836.24|825.44|836.4|825.6|835.9|825.1|4
1650883290000|2022-04-25 10:41:30|836.07|825.27|836.23|825.43|836.61|825.81|836.07|825.27|5
1650883300000|2022-04-25 10:41:40|835.9|825.1|836.17|825.37|836.17|825.37|835.9|825.1|2
1650883310000|2022-04-25 10:41:50|836.16|825.36|836.24|825.44|836.54|825.74|836.16|825.36|9
1650883320000|2022-04-25 10:42:00|836.23|825.43|836.58|825.78|836.58|825.78|835.9|825.1|4
1650883330000|2022-04-25 10:42:10|836.64|825.84|836.64|825.84|836.64|825.84|836.35|825.55|4
1650883350000|2022-04-25 10:42:30|836.6|825.8|836.74|825.94|836.74|825.94|836.6|825.8|3
1650883370000|2022-04-25 10:42:50|836.6|825.8|836.24|825.44|836.6|825.8|836.16|825.36|7
1650883380000|2022-04-25 10:43:00|836.23|825.43|836.24|825.44|836.24|825.44|836.22|825.42|3
1650883390000|2022-04-25 10:43:10|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1650883470000|2022-04-25 10:44:30|835.49|824.69|835.49|824.69|835.49|824.69|835.49|824.69|1
1650883490000|2022-04-25 10:44:50|835.04|824.24|835.04|824.24|835.04|824.24|835.04|824.24|1
1650883500000|2022-04-25 10:45:00|835.19|824.39|835.04|824.24|835.19|824.39|835.04|824.24|2
1650883510000|2022-04-25 10:45:10|835.23|824.43|835.14|824.34|835.23|824.43|835.14|824.34|2
1650883520000|2022-04-25 10:45:20|835.04|824.24|835.04|824.24|835.04|824.24|835.04|824.24|1
1650883540000|2022-04-25 10:45:40|835.19|824.39|835.9|825.1|835.9|825.1|835.04|824.24|6
1650883590000|2022-04-25 10:46:30|836.08|825.28|836.25|825.45|836.25|825.45|836.07|825.27|3
1650883600000|2022-04-25 10:46:40|836.24|825.44|836.19|825.39|836.26|825.46|836.19|825.39|11
1650883610000|2022-04-25 10:46:50|836.24|825.44|836.25|825.45|836.25|825.45|836.1|825.3|11
1650883620000|2022-04-25 10:47:00|836.24|825.44|836.25|825.45|836.26|825.46|836.24|825.44|9
1650883630000|2022-04-25 10:47:10|836.24|825.44|836.25|825.45|836.25|825.45|836.19|825.39|8
1650883640000|2022-04-25 10:47:20|836.24|825.44|836.05|825.25|836.26|825.46|836.05|825.25|5
1650883650000|2022-04-25 10:47:30|836.26|825.46|836.26|825.46|836.26|825.46|836|825.2|4
1650883660000|2022-04-25 10:47:40|836.25|825.45|836.25|825.45|836.25|825.45|836.24|825.44|3
1650883690000|2022-04-25 10:48:10|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1650883700000|2022-04-25 10:48:20|835.79|824.99|835.63|824.83|835.79|824.99|835.5|824.7|5
1650883710000|2022-04-25 10:48:30|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1650883730000|2022-04-25 10:48:50|835.78|824.98|835.9|825.1|835.9|825.1|835.78|824.98|2
1650883780000|2022-04-25 10:49:40|835.76|824.96|835.9|825.1|835.9|825.1|835.76|824.96|2
1650883790000|2022-04-25 10:49:50|835.73|824.93|835.9|825.1|835.9|825.1|835.73|824.93|2
1650883860000|2022-04-25 10:51:00|835.65|824.85|835.9|825.1|835.9|825.1|835.65|824.85|3
1650883870000|2022-04-25 10:51:10|835.55|824.75|835.55|824.75|835.55|824.75|835.55|824.75|1
1650883900000|2022-04-25 10:51:40|835.75|824.95|835.9|825.1|835.9|825.1|835.75|824.95|2
1650883920000|2022-04-25 10:52:00|835.78|824.98|835.9|825.1|835.9|825.1|835.7|824.9|3
1650883930000|2022-04-25 10:52:10|835.73|824.93|835.9|825.1|835.9|825.1|835.73|824.93|2
1650883940000|2022-04-25 10:52:20|835.7|824.9|835.7|824.9|835.7|824.9|835.7|824.9|1
1650883960000|2022-04-25 10:52:40|835.6|824.8|835.6|824.8|835.6|824.8|835.6|824.8|1
1650883970000|2022-04-25 10:52:50|835.55|824.75|835.55|824.75|835.55|824.75|835.55|824.75|1
1650884000000|2022-04-25 10:53:20|835.19|824.39|835.19|824.39|835.19|824.39|835.19|824.39|1
1650884020000|2022-04-25 10:53:40|835.09|824.29|835.09|824.29|835.09|824.29|835.09|824.29|1
1650884030000|2022-04-25 10:53:50|834.94|824.14|834.99|824.19|834.99|824.19|834.79|823.99|3
1650884040000|2022-04-25 10:54:00|834.92|824.12|834.92|824.12|834.92|824.12|834.92|824.12|1
1650884060000|2022-04-25 10:54:20|834.69|823.89|834.92|824.12|834.92|824.12|834.69|823.89|3
1650884070000|2022-04-25 10:54:30|834.78|823.98|834.4|823.6|834.78|823.98|834.4|823.6|2
1650884080000|2022-04-25 10:54:40|834.75|823.95|834.9|824.1|834.99|824.19|834.75|823.95|4
1650884090000|2022-04-25 10:54:50|834.79|823.99|834.92|824.12|834.92|824.12|834.79|823.99|4
1650884100000|2022-04-25 10:55:00|834.74|823.94|834.92|824.12|834.92|824.12|834.74|823.94|3
1650884120000|2022-04-25 10:55:20|834.75|823.95|834.74|823.94|834.75|823.95|834.74|823.94|2
1650884130000|2022-04-25 10:55:30|834.92|824.12|834.92|824.12|834.92|824.12|834.92|824.12|1
1650884140000|2022-04-25 10:55:40|834.5|823.7|834.9|824.1|834.9|824.1|834.5|823.7|2
1650884160000|2022-04-25 10:56:00|834.4|823.6|834.9|824.1|834.9|824.1|834.4|823.6|2
1650884170000|2022-04-25 10:56:10|834.8|824|834.9|824.1|834.9|824.1|834.8|824|2
1650884180000|2022-04-25 10:56:20|834.7|823.9|834.9|824.1|834.9|824.1|834.7|823.9|2
1650884200000|2022-04-25 10:56:40|834.77|823.97|834.9|824.1|834.9|824.1|834.68|823.88|4
1650884220000|2022-04-25 10:57:00|834.73|823.93|834.9|824.1|834.9|824.1|834.6|823.8|3
1650884240000|2022-04-25 10:57:20|834.68|823.88|833.9|823.1|834.9|824.1|833.9|823.1|4
1650884310000|2022-04-25 10:58:30|833.77|822.97|833.9|823.1|833.9|823.1|833.77|822.97|2
1650884350000|2022-04-25 10:59:10|833.55|822.75|833.68|822.88|833.68|822.88|833.3|822.5|4
1650884360000|2022-04-25 10:59:20|833.96|823.16|832.9|822.1|834.3|823.5|832.9|822.1|8
1650884370000|2022-04-25 10:59:30|833.2|822.4|832.9|822.1|833.2|822.4|832.9|822.1|3
1650884380000|2022-04-25 10:59:40|833|822.2|833.33|822.53|833.4|822.6|833|822.2|3
1650884390000|2022-04-25 10:59:50|833.32|822.52|833.31|822.51|833.82|823.02|833|822.2|21
1650884400000|2022-04-25 11:00:00|833.32|822.52|833.31|822.51|833.55|822.75|833.05|822.25|9
1650884410000|2022-04-25 11:00:10|833.32|822.52|833.32|822.52|833.32|822.52|833.3|822.5|14
1650884420000|2022-04-25 11:00:20|833.3|822.5|833.31|822.51|833.43|822.63|833.16|822.36|15
1650884430000|2022-04-25 11:00:30|833.32|822.52|833.32|822.52|833.32|822.52|833.32|822.52|1
1650884440000|2022-04-25 11:00:40|833.05|822.25|833.3|822.5|833.56|822.76|833.05|822.25|13
1650884450000|2022-04-25 11:00:50|833.32|822.52|832.9|822.1|833.32|822.52|832.9|822.1|4
1650884470000|2022-04-25 11:01:10|832.82|822.02|832.85|822.05|832.9|822.1|832.45|821.65|5
1650884490000|2022-04-25 11:01:30|832.4|821.6|832.4|821.6|832.85|822.05|832.4|821.6|4
1650884510000|2022-04-25 11:01:50|832.85|822.05|832.85|822.05|832.85|822.05|832.85|822.05|1
1650884520000|2022-04-25 11:02:00|832.9|822.1|833.6|822.8|833.6|822.8|832.9|822.1|4
1650884530000|2022-04-25 11:02:10|833.42|822.62|833.42|822.62|833.42|822.62|833.24|822.44|5
1650884540000|2022-04-25 11:02:20|833.6|822.8|833.9|823.1|833.9|823.1|833.58|822.78|5
1650884570000|2022-04-25 11:02:50|833.6|822.8|833.8|823|833.8|823|833.6|822.8|2
1650884580000|2022-04-25 11:03:00|833.3|822.5|833.3|822.5|833.3|822.5|833.3|822.5|1
1650884590000|2022-04-25 11:03:10|832.4|821.6|832.4|821.6|832.4|821.6|832.4|821.6|1
1650884600000|2022-04-25 11:03:20|832.45|821.65|832.85|822.05|832.91|822.11|832.45|821.65|4
1650884610000|2022-04-25 11:03:30|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1650884640000|2022-04-25 11:04:00|833.04|822.24|833.04|822.24|833.04|822.24|832.9|822.1|3
1650884650000|2022-04-25 11:04:10|833.23|822.43|833.23|822.43|833.23|822.43|833.23|822.43|1
1650884660000|2022-04-25 11:04:20|833.14|822.34|833.21|822.41|833.4|822.6|833.05|822.25|5
1650884670000|2022-04-25 11:04:30|833.5|822.7|833.21|822.41|833.58|822.78|833.21|822.41|3
1650884690000|2022-04-25 11:04:50|833.27|822.47|833.4|822.6|833.45|822.65|833.15|822.35|5
1650884700000|2022-04-25 11:05:00|833.9|823.1|833|822.2|833.9|823.1|833|822.2|9
1650884710000|2022-04-25 11:05:10|833.3|822.5|832.9|822.1|833.3|822.5|832.9|822.1|4
1650884750000|2022-04-25 11:05:50|833|822.2|833|822.2|833|822.2|833|822.2|1
1650884760000|2022-04-25 11:06:00|832.9|822.1|833.4|822.6|833.41|822.61|832.9|822.1|6
1650884770000|2022-04-25 11:06:10|833.41|822.61|833.02|822.22|833.41|822.61|833.02|822.22|2
1650884790000|2022-04-25 11:06:30|833.75|822.95|833.75|822.95|833.75|822.95|833.75|822.95|1
1650884810000|2022-04-25 11:06:50|833.42|822.62|833.42|822.62|833.42|822.62|833.42|822.62|1
1650884820000|2022-04-25 11:07:00|833.5|822.7|833.47|822.67|833.5|822.7|833.47|822.67|3
1650884830000|2022-04-25 11:07:10|833.62|822.82|833.62|822.82|833.62|822.82|833.55|822.75|4
1650884840000|2022-04-25 11:07:20|833.6|822.8|833.6|822.8|833.6|822.8|833.6|822.8|1
1650884850000|2022-04-25 11:07:30|833.61|822.81|833.8|823|833.8|823|833.61|822.81|3
1650884860000|2022-04-25 11:07:40|833.75|822.95|833.75|822.95|833.75|822.95|833.75|822.95|1
1650884870000|2022-04-25 11:07:50|833.7|822.9|833.7|822.9|833.7|822.9|833.7|822.9|1
1650884890000|2022-04-25 11:08:10|833.75|822.95|833.75|822.95|833.75|822.95|833.75|822.95|1
1650884930000|2022-04-25 11:08:50|833.67|822.87|833.45|822.65|833.67|822.87|833.45|822.65|2
1650884940000|2022-04-25 11:09:00|833.17|822.37|833.17|822.37|833.17|822.37|833.17|822.37|1
1650884950000|2022-04-25 11:09:10|833.39|822.59|833.52|822.72|833.52|822.72|833.33|822.53|6
1650884970000|2022-04-25 11:09:30|833.46|822.66|833.46|822.66|833.46|822.66|833.46|822.66|1
1650884980000|2022-04-25 11:09:40|833.52|822.72|833.52|822.72|833.52|822.72|833.52|822.72|1
1650884990000|2022-04-25 11:09:50|833.42|822.62|833.42|822.62|833.42|822.62|833.3|822.5|3
1650885000000|2022-04-25 11:10:00|833.65|822.85|833.65|822.85|833.65|822.85|833.65|822.85|1
1650885010000|2022-04-25 11:10:10|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1650885020000|2022-04-25 11:10:20|834.4|823.6|834.4|823.6|834.4|823.6|834.4|823.6|1
1650885040000|2022-04-25 11:10:40|834.9|824.1|834.4|823.6|834.9|824.1|834.4|823.6|2
1650885050000|2022-04-25 11:10:50|834.06|823.26|833.95|823.15|834.06|823.26|833.95|823.15|2
1650885060000|2022-04-25 11:11:00|833.9|823.1|834.05|823.25|834.05|823.25|833.9|823.1|2
1650885070000|2022-04-25 11:11:10|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1650885100000|2022-04-25 11:11:40|833.8|823|833.77|822.97|833.8|823|833.77|822.97|2
1650885110000|2022-04-25 11:11:50|833|822.2|833|822.2|833|822.2|833|822.2|1
1650885120000|2022-04-25 11:12:00|833.12|822.32|833.25|822.45|833.27|822.47|833|822.2|4
1650885130000|2022-04-25 11:12:10|833.2|822.4|833.2|822.4|833.2|822.4|833.2|822.4|1
1650885150000|2022-04-25 11:12:30|832.9|822.1|832|821.2|832.9|822.1|832|821.2|4
1650885160000|2022-04-25 11:12:40|831.9|821.1|831.57|820.77|831.9|821.1|831.57|820.77|3
1650885170000|2022-04-25 11:12:50|831.4|820.6|831.4|820.6|831.4|820.6|831.4|820.6|1
1650885180000|2022-04-25 11:13:00|831.8|821|831.9|821.1|831.9|821.1|831.4|820.6|3
1650885260000|2022-04-25 11:14:20|832|821.2|831.9|821.1|832|821.2|831.9|821.1|2
1650885270000|2022-04-25 11:14:30|832.12|821.32|832.66|821.86|832.8|822|832.12|821.32|13
1650885280000|2022-04-25 11:14:40|832.91|822.11|833.9|823.1|833.9|823.1|832.9|822.1|7
1650885290000|2022-04-25 11:14:50|834.61|823.81|833.9|823.1|834.61|823.81|833.9|823.1|5
1650885300000|2022-04-25 11:15:00|833.53|822.73|833.04|822.24|833.54|822.74|833.04|822.24|5
1650885310000|2022-04-25 11:15:10|833.19|822.39|833.19|822.39|833.19|822.39|833.19|822.39|1
1650885320000|2022-04-25 11:15:20|833.14|822.34|833.14|822.34|833.14|822.34|833.14|822.34|1
1650885340000|2022-04-25 11:15:40|833.54|822.74|833.9|823.1|833.9|823.1|833.54|822.74|3
1650885350000|2022-04-25 11:15:50|834.4|823.6|835.7|824.9|835.7|824.9|834.4|823.6|9
1650885360000|2022-04-25 11:16:00|835.9|825.1|836.16|825.36|836.4|825.6|835.61|824.81|11
1650885370000|2022-04-25 11:16:10|836.3|825.5|834.9|824.1|836.3|825.5|834.9|824.1|6
1650885380000|2022-04-25 11:16:20|834.65|823.85|833.85|823.05|834.9|824.1|833.85|823.05|5
1650885390000|2022-04-25 11:16:30|834|823.2|834.4|823.6|834.4|823.6|834|823.2|2
1650885400000|2022-04-25 11:16:40|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1650885420000|2022-04-25 11:17:00|833.4|822.6|832.89|822.09|833.4|822.6|832.89|822.09|2
1650885430000|2022-04-25 11:17:10|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1650885440000|2022-04-25 11:17:20|832.4|821.6|832.4|821.6|832.4|821.6|831.9|821.1|7
1650885450000|2022-04-25 11:17:30|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1650885460000|2022-04-25 11:17:40|833.12|822.32|833.9|823.1|834.25|823.45|833.12|822.32|5
1650885480000|2022-04-25 11:18:00|833.82|823.02|833.81|823.01|833.82|823.02|833.81|823.01|2
1650885490000|2022-04-25 11:18:10|833.6|822.8|833.9|823.1|833.9|823.1|833.6|822.8|2
1650885510000|2022-04-25 11:18:30|834.08|823.28|833.9|823.1|834.08|823.28|833.9|823.1|2
1650885520000|2022-04-25 11:18:40|833.85|823.05|833.9|823.1|833.9|823.1|833.85|823.05|2
1650885560000|2022-04-25 11:19:20|833.8|823|833.49|822.69|833.8|823|833.49|822.69|2
1650885570000|2022-04-25 11:19:30|833.15|822.35|833.15|822.35|833.24|822.44|833.15|822.35|3
1650885580000|2022-04-25 11:19:40|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1650885600000|2022-04-25 11:20:00|833.3|822.5|833.75|822.95|833.75|822.95|833.3|822.5|3
1650885610000|2022-04-25 11:20:10|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1650885640000|2022-04-25 11:20:40|834.28|823.48|834.15|823.35|834.55|823.75|834.15|823.35|4
1650885650000|2022-04-25 11:20:50|834.28|823.48|834.27|823.47|834.28|823.48|834.27|823.47|2
1650885660000|2022-04-25 11:21:00|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1650885670000|2022-04-25 11:21:10|833.95|823.15|833.95|823.15|833.95|823.15|833.95|823.15|1
1650885680000|2022-04-25 11:21:20|834.27|823.47|834.4|823.6|834.4|823.6|834.27|823.47|3
1650885690000|2022-04-25 11:21:30|834.9|824.1|835.4|824.6|835.4|824.6|834.9|824.1|3
1650885700000|2022-04-25 11:21:40|835.51|824.71|835.43|824.63|835.51|824.71|835.37|824.57|3
1650885710000|2022-04-25 11:21:50|835.75|824.95|835.75|824.95|835.75|824.95|835.75|824.95|1
1650885720000|2022-04-25 11:22:00|835.85|825.05|835.85|825.05|835.85|825.05|835.85|825.05|1
1650885740000|2022-04-25 11:22:20|835.9|825.1|835.9|825.1|836.5|825.7|835.9|825.1|3
1650885760000|2022-04-25 11:22:40|835.8|825|835.8|825|835.8|825|835.8|825|1
1650885770000|2022-04-25 11:22:50|835.9|825.1|838.85|828.05|838.85|828.05|835.9|825.1|13
1650885780000|2022-04-25 11:23:00|838.7|827.9|840.4|829.6|840.4|829.6|838.45|827.65|12
1650885790000|2022-04-25 11:23:10|840.51|829.71|839.9|829.1|840.9|830.1|839.85|829.05|8
1650885800000|2022-04-25 11:23:20|839.69|828.89|838.9|828.1|839.69|828.89|838.37|827.57|7
1650885810000|2022-04-25 11:23:30|838.88|828.08|838.88|828.08|838.88|828.08|838.88|828.08|1
1650885820000|2022-04-25 11:23:40|839.38|828.58|840.9|830.1|840.9|830.1|839.38|828.58|9
1650885830000|2022-04-25 11:23:50|840.67|829.87|840.9|830.1|840.9|830.1|840.62|829.82|7
1650885840000|2022-04-25 11:24:00|840.75|829.95|841.64|830.84|841.64|830.84|840.75|829.95|4
1650885850000|2022-04-25 11:24:10|841.8|831|840.9|830.1|841.8|831|840.9|830.1|5
1650885860000|2022-04-25 11:24:20|841.29|830.49|841.74|830.94|841.9|831.1|841.19|830.39|10
1650885870000|2022-04-25 11:24:30|841.8|831|842.98|832.18|843.8|833|841.79|830.99|15
1650885880000|2022-04-25 11:24:40|842.9|832.1|842.98|832.18|842.98|832.18|842.78|831.98|6
1650885890000|2022-04-25 11:24:50|843.33|832.53|843.9|833.1|843.9|833.1|843.33|832.53|2
1650885900000|2022-04-25 11:25:00|843.85|833.05|843.9|833.1|843.9|833.1|843.85|833.05|2
1650885910000|2022-04-25 11:25:10|843.68|832.88|842.4|831.6|843.68|832.88|842.4|831.6|7
1650885920000|2022-04-25 11:25:20|842.71|831.91|843|832.2|843.18|832.38|842.32|831.52|12
1650885930000|2022-04-25 11:25:30|842.81|832.01|840.76|829.96|842.81|832.01|840.76|829.96|16
1650885940000|2022-04-25 11:25:40|840.9|830.1|841.9|831.1|841.9|831.1|840.65|829.85|8
1650885950000|2022-04-25 11:25:50|841.6|830.8|841.9|831.1|841.9|831.1|841.6|830.8|3
1650885960000|2022-04-25 11:26:00|841.4|830.6|841.9|831.1|841.9|831.1|841.4|830.6|6
1650885970000|2022-04-25 11:26:10|842.4|831.6|842.5|831.7|842.9|832.1|842.09|831.29|8
1650885980000|2022-04-25 11:26:20|842.4|831.6|842.4|831.6|842.4|831.6|842.32|831.52|3
1650885990000|2022-04-25 11:26:30|841.9|831.1|841.9|831.1|841.9|831.1|841.55|830.75|4
1650886000000|2022-04-25 11:26:40|841.8|831|841.4|830.6|841.8|831|841.4|830.6|2
1650886010000|2022-04-25 11:26:50|841.3|830.5|841.3|830.5|841.3|830.5|841.3|830.5|1
1650886020000|2022-04-25 11:27:00|840.25|829.45|840.32|829.52|840.9|830.1|840.25|829.45|7
1650886030000|2022-04-25 11:27:10|840.1|829.3|839.86|829.06|840.15|829.35|839.86|829.06|4
1650886040000|2022-04-25 11:27:20|839.57|828.77|837.95|827.15|839.86|829.06|837.92|827.12|10
1650886050000|2022-04-25 11:27:30|837.92|827.12|837.95|827.15|837.95|827.15|837.9|827.1|4
1650886060000|2022-04-25 11:27:40|838.2|827.4|838.2|827.4|838.2|827.4|838.2|827.4|1
1650886070000|2022-04-25 11:27:50|838.7|827.9|838.7|827.9|838.7|827.9|838.7|827.9|1
1650886080000|2022-04-25 11:28:00|838.9|828.1|838.9|828.1|839.07|828.27|838.9|828.1|3
1650886090000|2022-04-25 11:28:10|839.04|828.24|839.4|828.6|839.4|828.6|838.9|828.1|8
1650886100000|2022-04-25 11:28:20|839.52|828.72|839.9|829.1|839.9|829.1|839.52|828.72|3
1650886110000|2022-04-25 11:28:30|839|828.2|839.4|828.6|839.4|828.6|839|828.2|2
1650886120000|2022-04-25 11:28:40|839.2|828.4|839.05|828.25|839.2|828.4|839.05|828.25|3
1650886130000|2022-04-25 11:28:50|838.9|828.1|839.8|829|839.8|829|838.9|828.1|6
1650886140000|2022-04-25 11:29:00|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1650886150000|2022-04-25 11:29:10|839.82|829.02|839.9|829.1|839.9|829.1|839.82|829.02|2
1650886170000|2022-04-25 11:29:30|840.05|829.25|840.05|829.25|840.15|829.35|840.05|829.25|3
1650886180000|2022-04-25 11:29:40|839.95|829.15|840.64|829.84|840.64|829.84|839.95|829.15|6
1650886190000|2022-04-25 11:29:50|840.62|829.82|840.14|829.34|840.62|829.82|840.12|829.32|3
1650886200000|2022-04-25 11:30:00|840.1|829.3|841.5|830.7|841.9|831.1|840.1|829.3|9
1650886210000|2022-04-25 11:30:10|841.4|830.6|840.9|830.1|841.4|830.6|840.9|830.1|7
1650886220000|2022-04-25 11:30:20|841.23|830.43|841.7|830.9|841.7|830.9|841.07|830.27|4
1650886230000|2022-04-25 11:30:30|841.9|831.1|842.4|831.6|842.4|831.6|841.9|831.1|4
1650886240000|2022-04-25 11:30:40|842.9|832.1|843.58|832.78|843.58|832.78|842.9|832.1|6
1650886250000|2022-04-25 11:30:50|843.75|832.95|843.14|832.34|843.85|833.05|843.14|832.34|8
1650886260000|2022-04-25 11:31:00|843.12|832.32|841.9|831.1|843.14|832.34|841.9|831.1|9
1650886270000|2022-04-25 11:31:10|841.95|831.15|842.65|831.85|842.65|831.85|841.95|831.15|3
1650886280000|2022-04-25 11:31:20|842.52|831.72|842.52|831.72|842.52|831.72|842.52|831.72|1
1650886290000|2022-04-25 11:31:30|842.53|831.73|842.9|832.1|842.9|832.1|842.53|831.73|2
1650886300000|2022-04-25 11:31:40|842.5|831.7|842.28|831.48|842.5|831.7|841.95|831.15|5
1650886310000|2022-04-25 11:31:50|842|831.2|841.9|831.1|842|831.2|841.76|830.96|4
1650886320000|2022-04-25 11:32:00|842.28|831.48|841.9|831.1|842.28|831.48|841.9|831.1|6
1650886330000|2022-04-25 11:32:10|842.28|831.48|842.8|832|842.8|832|841.9|831.1|7
1650886340000|2022-04-25 11:32:20|842.9|832.1|843.18|832.38|843.18|832.38|842.9|832.1|6
1650886350000|2022-04-25 11:32:30|843.62|832.82|843.63|832.83|843.63|832.83|843.62|832.82|2
1650886360000|2022-04-25 11:32:40|843.18|832.38|842.05|831.25|843.18|832.38|842.05|831.25|5
1650886370000|2022-04-25 11:32:50|842.18|831.38|842.52|831.72|842.55|831.75|842.05|831.25|12
1650886380000|2022-04-25 11:33:00|842.9|832.1|843.13|832.33|843.13|832.33|842.9|832.1|2
1650886390000|2022-04-25 11:33:10|842.9|832.1|843.14|832.34|843.18|832.38|842.9|832.1|3
1650886400000|2022-04-25 11:33:20|843.18|832.38|843.18|832.38|843.18|832.38|843.18|832.38|1
1650886410000|2022-04-25 11:33:30|843.11|832.31|843.18|832.38|843.46|832.66|843.11|832.31|4
1650886440000|2022-04-25 11:34:00|843.35|832.55|843|832.2|843.35|832.55|843|832.2|2
1650886450000|2022-04-25 11:34:10|843.15|832.35|843.15|832.35|843.28|832.48|843.15|832.35|5
1650886460000|2022-04-25 11:34:20|842.9|832.1|842.53|831.73|842.9|832.1|842.15|831.35|8
1650886470000|2022-04-25 11:34:30|842.4|831.6|842.53|831.73|842.53|831.73|842.4|831.6|10
1650886480000|2022-04-25 11:34:40|842.13|831.33|842.4|831.6|842.4|831.6|841.95|831.15|3
1650886500000|2022-04-25 11:35:00|841.9|831.1|841.4|830.6|841.9|831.1|841.4|830.6|3
1650886510000|2022-04-25 11:35:10|841.05|830.25|841.85|831.05|841.85|831.05|841.05|830.25|3
1650886520000|2022-04-25 11:35:20|841.9|831.1|842.9|832.1|842.9|832.1|841.9|831.1|4
1650886530000|2022-04-25 11:35:30|843.04|832.24|843.22|832.42|843.58|832.78|843.04|832.24|4
1650886540000|2022-04-25 11:35:40|843.21|832.41|843.9|833.1|843.9|833.1|843.21|832.41|7
1650886560000|2022-04-25 11:36:00|843.65|832.85|843.15|832.35|843.65|832.85|843.15|832.35|2
1650886580000|2022-04-25 11:36:20|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1650886600000|2022-04-25 11:36:40|842.63|831.83|842.4|831.6|842.8|832|842.4|831.6|3
1650886620000|2022-04-25 11:37:00|842|831.2|842|831.2|842|831.2|842|831.2|1
1650886630000|2022-04-25 11:37:10|841.9|831.1|842.9|832.1|842.9|832.1|841.9|831.1|9
1650886650000|2022-04-25 11:37:30|843.05|832.25|843.05|832.25|843.05|832.25|843.05|832.25|1
1650886660000|2022-04-25 11:37:40|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1650886680000|2022-04-25 11:38:00|843.17|832.37|843.15|832.35|843.19|832.39|842.9|832.1|5
1650886690000|2022-04-25 11:38:10|843.31|832.51|843.5|832.7|843.5|832.7|843|832.2|6
1650886700000|2022-04-25 11:38:20|843.05|832.25|843.05|832.25|843.05|832.25|843.05|832.25|1
1650886710000|2022-04-25 11:38:30|843|832.2|843|832.2|843|832.2|843|832.2|1
1650886730000|2022-04-25 11:38:50|843.6|832.8|843.9|833.1|843.9|833.1|843.6|832.8|3
1650886750000|2022-04-25 11:39:10|843.53|832.73|843.4|832.6|843.53|832.73|843.4|832.6|2
1650886760000|2022-04-25 11:39:20|843.11|832.31|843.11|832.31|843.11|832.31|843.09|832.29|13
1650886780000|2022-04-25 11:39:40|842.9|832.1|842.15|831.35|842.9|832.1|842.15|831.35|6
1650886790000|2022-04-25 11:39:50|842.28|831.48|842|831.2|842.28|831.48|842|831.2|19
1650886800000|2022-04-25 11:40:00|841.95|831.15|841.95|831.15|841.95|831.15|841.95|831.15|1
1650886810000|2022-04-25 11:40:10|842.27|831.47|841.95|831.15|842.4|831.6|841.95|831.15|3
1650886820000|2022-04-25 11:40:20|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1650886840000|2022-04-25 11:40:40|841.5|830.7|841.5|830.7|841.5|830.7|841.2|830.4|3
1650886850000|2022-04-25 11:40:50|841.63|830.83|841.95|831.15|841.95|831.15|841.5|830.7|3
1650886870000|2022-04-25 11:41:10|842.4|831.6|842.23|831.43|842.68|831.88|842.23|831.43|4
1650886880000|2022-04-25 11:41:20|842.4|831.6|842.4|831.6|842.5|831.7|842.39|831.59|4
1650886900000|2022-04-25 11:41:40|842.05|831.25|842.05|831.25|842.05|831.25|842.05|831.25|1
1650886910000|2022-04-25 11:41:50|842.1|831.3|842.1|831.3|842.1|831.3|842.1|831.3|1
1650886930000|2022-04-25 11:42:10|842.4|831.6|842.9|832.1|842.9|832.1|842.4|831.6|2
1650886940000|2022-04-25 11:42:20|843.4|832.6|843.85|833.05|843.85|833.05|843.4|832.6|2
1650886950000|2022-04-25 11:42:30|843.9|833.1|843.6|832.8|843.9|833.1|843.6|832.8|2
1650886960000|2022-04-25 11:42:40|843.9|833.1|843.9|833.1|843.9|833.1|843.9|833.1|1
1650886970000|2022-04-25 11:42:50|843.4|832.6|842.9|832.1|843.4|832.6|842.9|832.1|2
1650886990000|2022-04-25 11:43:10|843.26|832.46|843.26|832.46|843.26|832.46|843.26|832.46|1
1650887000000|2022-04-25 11:43:20|843.25|832.45|842.9|832.1|843.26|832.46|842.9|832.1|3
1650887010000|2022-04-25 11:43:30|842.4|831.6|841.95|831.15|842.4|831.6|841.95|831.15|2
1650887020000|2022-04-25 11:43:40|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1650887040000|2022-04-25 11:44:00|842.3|831.5|842.9|832.1|842.9|832.1|842.3|831.5|2
1650887050000|2022-04-25 11:44:10|843|832.2|843|832.2|843|832.2|843|832.2|1
1650887060000|2022-04-25 11:44:20|843.05|832.25|844.85|834.05|844.85|834.05|843.05|832.25|5
1650887070000|2022-04-25 11:44:30|844.4|833.6|844.65|833.85|844.65|833.85|844|833.2|4
1650887080000|2022-04-25 11:44:40|844.85|834.05|844.53|833.73|844.85|834.05|844.05|833.25|7
1650887090000|2022-04-25 11:44:50|844.4|833.6|844.9|834.1|844.9|834.1|844.4|833.6|5
1650887100000|2022-04-25 11:45:00|844.8|834|844.9|834.1|844.9|834.1|844.76|833.96|4
1650887110000|2022-04-25 11:45:10|844.45|833.65|843.95|833.15|844.45|833.65|843.95|833.15|2
1650887120000|2022-04-25 11:45:20|844.32|833.52|843.9|833.1|844.32|833.52|843.9|833.1|3
1650887150000|2022-04-25 11:45:50|844.04|833.24|844.12|833.32|844.12|833.32|843.9|833.1|4
1650887160000|2022-04-25 11:46:00|844.7|833.9|844.9|834.1|844.9|834.1|844.7|833.9|4
1650887170000|2022-04-25 11:46:10|844.65|833.85|844.65|833.85|844.65|833.85|844.65|833.85|1
1650887180000|2022-04-25 11:46:20|844.9|834.1|844.9|834.1|844.9|834.1|844.65|833.85|3
1650887190000|2022-04-25 11:46:30|845.35|834.55|844.9|834.1|845.35|834.55|844.9|834.1|2
1650887200000|2022-04-25 11:46:40|845.4|834.6|845.49|834.69|845.49|834.69|845.4|834.6|2
1650887210000|2022-04-25 11:46:50|845.8|835|845.05|834.25|845.8|835|845.05|834.25|3
1650887220000|2022-04-25 11:47:00|845.4|834.6|845.2|834.4|845.7|834.9|845.2|834.4|3
1650887230000|2022-04-25 11:47:10|844.9|834.1|844.95|834.15|844.95|834.15|844.9|834.1|2
1650887240000|2022-04-25 11:47:20|845.4|834.6|845.9|835.1|845.9|835.1|845.4|834.6|4
1650887260000|2022-04-25 11:47:40|846.25|835.45|846.7|835.9|846.7|835.9|846.25|835.45|3
1650887270000|2022-04-25 11:47:50|846.86|836.06|847.24|836.44|847.35|836.55|846.86|836.06|13
1650887280000|2022-04-25 11:48:00|847.37|836.57|847.37|836.57|847.37|836.57|847.37|836.57|1
1650887290000|2022-04-25 11:48:10|847.38|836.58|847.43|836.63|847.43|836.63|847.37|836.57|3
1650887300000|2022-04-25 11:48:20|847.8|837|848.17|837.37|848.67|837.87|847.8|837|7
1650887310000|2022-04-25 11:48:30|847.9|837.1|848|837.2|848|837.2|847.42|836.62|8
1650887320000|2022-04-25 11:48:40|847.9|837.1|848.03|837.23|848.17|837.37|847.9|837.1|6
1650887330000|2022-04-25 11:48:50|848.04|837.24|848.52|837.72|848.52|837.72|848.04|837.24|4
1650887340000|2022-04-25 11:49:00|848.17|837.37|848.17|837.37|848.17|837.37|847.95|837.15|4
1650887350000|2022-04-25 11:49:10|848.14|837.34|848.17|837.37|848.17|837.37|848.14|837.34|2
1650887360000|2022-04-25 11:49:20|848.32|837.52|848.9|838.1|849.1|838.3|848.32|837.52|3
1650887370000|2022-04-25 11:49:30|848.7|837.9|848.7|837.9|848.7|837.9|848.35|837.55|6
1650887380000|2022-04-25 11:49:40|848.67|837.87|847.9|837.1|848.67|837.87|847.9|837.1|10
1650887390000|2022-04-25 11:49:50|847.85|837.05|847.85|837.05|847.85|837.05|847.85|837.05|1
1650887400000|2022-04-25 11:50:00|847.9|837.1|847.95|837.15|847.95|837.15|847.9|837.1|2
1650887410000|2022-04-25 11:50:10|847.9|837.1|848.03|837.23|848.16|837.36|847.9|837.1|3
1650887420000|2022-04-25 11:50:20|848.56|837.76|848.16|837.36|848.56|837.76|848.16|837.36|2
1650887430000|2022-04-25 11:50:30|848.11|837.31|848.16|837.36|848.56|837.76|848.11|837.31|4
1650887440000|2022-04-25 11:50:40|848.12|837.32|848.12|837.32|848.16|837.36|848.12|837.32|3
1650887450000|2022-04-25 11:50:50|848.51|837.71|848.51|837.71|848.51|837.71|848.51|837.71|1
1650887460000|2022-04-25 11:51:00|848.16|837.36|848.16|837.36|848.16|837.36|848.16|837.36|1
1650887470000|2022-04-25 11:51:10|848.18|837.38|848.18|837.38|848.18|837.38|848.18|837.38|1
1650887480000|2022-04-25 11:51:20|848.75|837.95|848.68|837.88|848.75|837.95|848.29|837.49|3
1650887490000|2022-04-25 11:51:30|848.9|838.1|848.9|838.1|849.05|838.25|848.85|838.05|4
1650887500000|2022-04-25 11:51:40|849.55|838.75|848.9|838.1|849.55|838.75|848.9|838.1|3
1650887510000|2022-04-25 11:51:50|849.05|838.25|849.05|838.25|849.05|838.25|849.05|838.25|1
1650887520000|2022-04-25 11:52:00|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1650887540000|2022-04-25 11:52:20|849.6|838.8|849.98|839.18|849.98|839.18|849.6|838.8|6
1650887550000|2022-04-25 11:52:30|849.9|839.1|849.9|839.1|849.9|839.1|849.66|838.86|5
1650887560000|2022-04-25 11:52:40|849.81|839.01|849.4|838.6|849.82|839.02|849.19|838.39|7
1650887570000|2022-04-25 11:52:50|849.71|838.91|849.4|838.6|849.71|838.91|849.4|838.6|12
1650887580000|2022-04-25 11:53:00|849.71|838.91|848.9|838.1|849.71|838.91|848.9|838.1|8
1650887590000|2022-04-25 11:53:10|849.08|838.28|849.31|838.51|849.4|838.6|848.9|838.1|5
1650887600000|2022-04-25 11:53:20|849.05|838.25|848.37|837.57|849.05|838.25|848.37|837.57|4
1650887610000|2022-04-25 11:53:30|848.72|837.92|848.9|838.1|848.9|838.1|848.72|837.92|3
1650887650000|2022-04-25 11:54:10|848.86|838.06|848.9|838.1|848.9|838.1|848.86|838.06|2
1650887660000|2022-04-25 11:54:20|848.86|838.06|848.65|837.85|848.86|838.06|848.65|837.85|3
1650887670000|2022-04-25 11:54:30|848.15|837.35|848.32|837.52|848.32|837.52|848.15|837.35|4
1650887680000|2022-04-25 11:54:40|848.25|837.45|848.25|837.45|848.25|837.45|848.25|837.45|1
1650887700000|2022-04-25 11:55:00|848.37|837.57|848.37|837.57|848.37|837.57|848.37|837.57|1
1650887710000|2022-04-25 11:55:10|848.42|837.62|848.2|837.4|848.42|837.62|848.2|837.4|3
1650887730000|2022-04-25 11:55:30|848.32|837.52|848.82|838.02|848.82|838.02|848.32|837.52|2
1650887740000|2022-04-25 11:55:40|848.9|838.1|848.17|837.37|848.9|838.1|848.1|837.3|7
1650887750000|2022-04-25 11:55:50|848.52|837.72|848.52|837.72|848.52|837.72|848.52|837.72|1
1650887760000|2022-04-25 11:56:00|848.75|837.95|848.9|838.1|848.9|838.1|848.75|837.95|2
1650887790000|2022-04-25 11:56:30|848.5|837.7|848.5|837.7|848.5|837.7|848.5|837.7|1
1650887800000|2022-04-25 11:56:40|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1650887810000|2022-04-25 11:56:50|848.15|837.35|848.79|837.99|848.79|837.99|847.9|837.1|4
1650887820000|2022-04-25 11:57:00|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1650887840000|2022-04-25 11:57:20|848.8|838|847.95|837.15|848.8|838|847.95|837.15|2
1650887850000|2022-04-25 11:57:30|848.29|837.49|848.29|837.49|848.3|837.5|848.29|837.49|3
1650887860000|2022-04-25 11:57:40|848.4|837.6|848.85|838.05|848.85|838.05|848.4|837.6|3
1650887870000|2022-04-25 11:57:50|848.45|837.65|848.4|837.6|848.45|837.65|848.4|837.6|2
1650887880000|2022-04-25 11:58:00|848.3|837.5|848.48|837.68|848.48|837.68|848.3|837.5|2
1650887890000|2022-04-25 11:58:10|848.13|837.33|848.13|837.33|848.13|837.33|848.13|837.33|1
1650887900000|2022-04-25 11:58:20|847.9|837.1|847.9|837.1|847.9|837.1|847.9|837.1|1
1650887930000|2022-04-25 11:58:50|848.02|837.22|848.65|837.85|848.65|837.85|847.9|837.1|6
1650887940000|2022-04-25 11:59:00|848.7|837.9|848.75|837.95|848.75|837.95|848.7|837.9|2
1650887950000|2022-04-25 11:59:10|848.65|837.85|848.65|837.85|848.65|837.85|848.65|837.85|1
1650887970000|2022-04-25 11:59:30|848.75|837.95|848.75|837.95|848.75|837.95|848.75|837.95|1
1650887980000|2022-04-25 11:59:40|848.7|837.9|848.7|837.9|848.7|837.9|848.7|837.9|1
1650888000000|2022-04-25 12:00:00|848.65|837.85|849.4|838.6|849.9|839.1|848.65|837.85|7
1650888010000|2022-04-25 12:00:10|848.9|838.1|851.86|841.06|851.86|841.06|848.9|838.1|13
1650888020000|2022-04-25 12:00:20|852.35|841.55|851.55|840.75|852.35|841.55|851.55|840.75|5
1650888030000|2022-04-25 12:00:30|851.92|841.12|851.28|840.48|851.92|841.12|851.28|840.48|5
1650888040000|2022-04-25 12:00:40|850.98|840.18|851.4|840.6|851.4|840.6|850.98|840.18|3
1650888050000|2022-04-25 12:00:50|850.98|840.18|851.3|840.5|851.3|840.5|850.98|840.18|10
1650888060000|2022-04-25 12:01:00|851.29|840.49|851.3|840.5|851.31|840.51|851.29|840.49|6
1650888070000|2022-04-25 12:01:10|851.72|840.92|851.72|840.92|851.72|840.92|851.72|840.92|1
1650888080000|2022-04-25 12:01:20|852.4|841.6|851.92|841.12|852.4|841.6|851.92|841.12|3
1650888090000|2022-04-25 12:01:30|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1650888100000|2022-04-25 12:01:40|851.6|840.8|851.6|840.8|851.6|840.8|851.6|840.8|1
1650888110000|2022-04-25 12:01:50|850.98|840.18|850.98|840.18|850.98|840.18|850.98|840.18|1
1650888120000|2022-04-25 12:02:00|851.25|840.45|851.03|840.23|851.25|840.45|851.03|840.23|2
1650888130000|2022-04-25 12:02:10|850.98|840.18|850.98|840.18|850.98|840.18|850.98|840.18|1
1650888140000|2022-04-25 12:02:20|850.92|840.12|850.92|840.12|850.92|840.12|850.92|840.12|1
1650888150000|2022-04-25 12:02:30|850.33|839.53|850.92|840.12|850.98|840.18|850.33|839.53|5
1650888160000|2022-04-25 12:02:40|850.28|839.48|850.4|839.6|850.4|839.6|850.28|839.48|2
1650888170000|2022-04-25 12:02:50|850.78|839.98|851.1|840.3|851.13|840.33|850.78|839.98|6
1650888180000|2022-04-25 12:03:00|851.03|840.23|851.19|840.39|851.19|840.39|851.03|840.23|3
1650888190000|2022-04-25 12:03:10|851.65|840.85|851.65|840.85|851.65|840.85|851.65|840.85|1
1650888230000|2022-04-25 12:03:50|851.61|840.81|851.61|840.81|851.61|840.81|851.61|840.81|1
1650888240000|2022-04-25 12:04:00|851.5|840.7|851.56|840.76|851.56|840.76|851.5|840.7|2
1650888250000|2022-04-25 12:04:10|851.42|840.62|851.46|840.66|851.46|840.66|851.42|840.62|2
1650888260000|2022-04-25 12:04:20|851.19|840.39|851.19|840.39|851.19|840.39|851.19|840.39|1
1650888270000|2022-04-25 12:04:30|851.61|840.81|851.61|840.81|851.61|840.81|851.61|840.81|1
1650888280000|2022-04-25 12:04:40|851.16|840.36|851.19|840.39|851.19|840.39|851.16|840.36|2
1650888310000|2022-04-25 12:05:10|850.98|840.18|850.98|840.18|850.98|840.18|850.98|840.18|1
1650888320000|2022-04-25 12:05:20|851.11|840.31|851.11|840.31|851.11|840.31|851.11|840.31|1
1650888330000|2022-04-25 12:05:30|850.98|840.18|850.98|840.18|850.98|840.18|850.98|840.18|1
1650888340000|2022-04-25 12:05:40|851.1|840.3|851.1|840.3|851.19|840.39|851.1|840.3|3
1650888350000|2022-04-25 12:05:50|850.98|840.18|850.98|840.18|850.98|840.18|850.98|840.18|1
1650888370000|2022-04-25 12:06:10|850.94|840.14|850.94|840.14|850.94|840.14|850.94|840.14|1
1650888380000|2022-04-25 12:06:20|850.98|840.18|850.7|839.9|850.98|840.18|850.7|839.9|4
1650888390000|2022-04-25 12:06:30|850.62|839.82|850.1|839.3|850.62|839.82|850.1|839.3|4
1650888400000|2022-04-25 12:06:40|849.89|839.09|849.85|839.05|849.9|839.1|849.75|838.95|5
1650888410000|2022-04-25 12:06:50|849.9|839.1|849.9|839.1|850.3|839.5|849.9|839.1|3
1650888430000|2022-04-25 12:07:10|850.18|839.38|850.32|839.52|850.32|839.52|850|839.2|15
1650888440000|2022-04-25 12:07:20|850.31|839.51|850.32|839.52|850.32|839.52|850.3|839.5|12
1650888450000|2022-04-25 12:07:30|850.31|839.51|849.9|839.1|850.32|839.52|849.9|839.1|9
1650888470000|2022-04-25 12:07:50|850.31|839.51|849.9|839.1|850.31|839.51|849.9|839.1|2
1650888480000|2022-04-25 12:08:00|850.03|839.23|849.9|839.1|850.46|839.66|849.9|839.1|6
1650888490000|2022-04-25 12:08:10|850.4|839.6|850.4|839.6|850.4|839.6|850.4|839.6|1
1650888500000|2022-04-25 12:08:20|850.6|839.8|850.6|839.8|850.6|839.8|850.6|839.8|1
1650888520000|2022-04-25 12:08:40|850.4|839.6|850.4|839.6|850.4|839.6|850.4|839.6|1
1650888530000|2022-04-25 12:08:50|850.25|839.45|850.25|839.45|850.25|839.45|850.25|839.45|1
1650888540000|2022-04-25 12:09:00|850.4|839.6|850.3|839.5|850.4|839.6|850.3|839.5|3
1650888560000|2022-04-25 12:09:20|850.25|839.45|850.25|839.45|850.25|839.45|850.25|839.45|1
1650888590000|2022-04-25 12:09:50|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1650888600000|2022-04-25 12:10:00|850.03|839.23|849.88|839.08|850.17|839.37|849.88|839.08|3
1650888610000|2022-04-25 12:10:10|849.9|839.1|849.75|838.95|849.9|839.1|849.75|838.95|2
1650888630000|2022-04-25 12:10:30|849.9|839.1|850.07|839.27|850.07|839.27|849.9|839.1|16
1650888640000|2022-04-25 12:10:40|850.06|839.26|850.07|839.27|850.07|839.27|850.06|839.26|16
1650888650000|2022-04-25 12:10:50|850.06|839.26|849.9|839.1|850.07|839.27|849.9|839.1|9
1650888660000|2022-04-25 12:11:00|850.13|839.33|850.65|839.85|850.75|839.95|850.13|839.33|5
1650888670000|2022-04-25 12:11:10|850.28|839.48|850.15|839.35|850.28|839.48|850.15|839.35|2
1650888680000|2022-04-25 12:11:20|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1650888700000|2022-04-25 12:11:40|850.06|839.26|849.9|839.1|850.38|839.58|849.9|839.1|4
1650888730000|2022-04-25 12:12:10|850.07|839.27|850.07|839.27|850.53|839.73|849.9|839.1|19
1650888740000|2022-04-25 12:12:20|850.06|839.26|850.02|839.22|850.07|839.27|849.9|839.1|14
1650888750000|2022-04-25 12:12:30|849.93|839.13|849.94|839.14|849.94|839.14|849.84|839.04|3
1650888760000|2022-04-25 12:12:40|849.15|838.35|850.02|839.22|850.08|839.28|849.15|838.35|11
1650888770000|2022-04-25 12:12:50|850.78|839.98|850.78|839.98|850.78|839.98|850.78|839.98|1
1650888800000|2022-04-25 12:13:20|850.9|840.1|850.78|839.98|850.9|840.1|850.78|839.98|2
1650888810000|2022-04-25 12:13:30|850.5|839.7|850.5|839.7|850.78|839.98|850.5|839.7|5
1650888820000|2022-04-25 12:13:40|850.46|839.66|850.17|839.37|850.46|839.66|850.17|839.37|6
1650888830000|2022-04-25 12:13:50|850.4|839.6|850.4|839.6|850.4|839.6|850.4|839.6|1
1650888840000|2022-04-25 12:14:00|850.36|839.56|850.4|839.6|850.5|839.7|850.36|839.56|3
1650888850000|2022-04-25 12:14:10|850.36|839.56|850.5|839.7|850.64|839.84|850.36|839.56|3
1650888860000|2022-04-25 12:14:20|850.49|839.69|850.02|839.22|850.54|839.74|850.02|839.22|11
1650888880000|2022-04-25 12:14:40|850.18|839.38|850.02|839.22|850.18|839.38|850.02|839.22|20
1650888900000|2022-04-25 12:15:00|850.32|839.52|850.4|839.6|850.4|839.6|850.07|839.27|3
1650888910000|2022-04-25 12:15:10|850.39|839.59|850.4|839.6|850.4|839.6|850.39|839.59|14
1650888960000|2022-04-25 12:16:00|850.17|839.37|850.4|839.6|850.4|839.6|850.17|839.37|2
1650888970000|2022-04-25 12:16:10|850.46|839.66|850.59|839.79|850.59|839.79|850.46|839.66|2
1650888990000|2022-04-25 12:16:30|850.39|839.59|850.4|839.6|850.4|839.6|850.35|839.55|3
1650889000000|2022-04-25 12:16:40|850.28|839.48|850.44|839.64|850.44|839.64|849.98|839.18|4
1650889020000|2022-04-25 12:17:00|850.7|839.9|850.54|839.74|850.7|839.9|850.54|839.74|2
1650889030000|2022-04-25 12:17:10|850.58|839.78|850.58|839.78|850.58|839.78|850.58|839.78|1
1650889050000|2022-04-25 12:17:30|850.65|839.85|850.65|839.85|850.65|839.85|850.65|839.85|1
1650889060000|2022-04-25 12:17:40|850.9|840.1|851.05|840.25|851.05|840.25|850.9|840.1|2
1650889070000|2022-04-25 12:17:50|851.04|840.24|850.9|840.1|851.05|840.25|850.9|840.1|5
1650889080000|2022-04-25 12:18:00|850.8|840|851.1|840.3|851.1|840.3|850.8|840|3
1650889090000|2022-04-25 12:18:10|851.58|840.78|851.28|840.48|851.58|840.78|851.27|840.47|8
1650889100000|2022-04-25 12:18:20|851.27|840.47|851.19|840.39|851.28|840.48|850.9|840.1|9
1650889120000|2022-04-25 12:18:40|851.64|840.84|851.78|840.98|851.78|840.98|851.64|840.84|2
1650889140000|2022-04-25 12:19:00|851.91|841.11|851.91|841.11|851.91|841.11|851.91|841.11|1
1650889150000|2022-04-25 12:19:10|852.07|841.27|852.07|841.27|852.17|841.37|852.07|841.27|3
1650889160000|2022-04-25 12:19:20|852.21|841.41|852.21|841.41|852.21|841.41|852.21|841.41|1
1650889170000|2022-04-25 12:19:30|852.56|841.76|852.56|841.76|852.56|841.76|852.56|841.76|1
1650889190000|2022-04-25 12:19:50|852.95|842.15|852.95|842.15|852.95|842.15|852.95|842.15|1
1650889200000|2022-04-25 12:20:00|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1650889210000|2022-04-25 12:20:10|852.75|841.95|852.21|841.41|852.75|841.95|852.21|841.41|3
1650889230000|2022-04-25 12:20:30|852.11|841.31|852.9|842.1|852.9|842.1|852.11|841.31|3
1650889240000|2022-04-25 12:20:40|852.5|841.7|852.5|841.7|852.5|841.7|852.5|841.7|1
1650889250000|2022-04-25 12:20:50|852.45|841.65|852.45|841.65|852.45|841.65|852.45|841.65|1
1650889260000|2022-04-25 12:21:00|852.9|842.1|853.1|842.3|853.1|842.3|852.9|842.1|2
1650889290000|2022-04-25 12:21:30|852.77|841.97|852.77|841.97|852.77|841.97|852.77|841.97|1
1650889300000|2022-04-25 12:21:40|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1650889310000|2022-04-25 12:21:50|853.05|842.25|852.9|842.1|853.05|842.25|852.9|842.1|2
1650889320000|2022-04-25 12:22:00|852.24|841.44|852.15|841.35|852.24|841.44|852.15|841.35|2
1650889330000|2022-04-25 12:22:10|852.05|841.25|852.05|841.25|852.05|841.25|852.05|841.25|1
1650889360000|2022-04-25 12:22:40|852.18|841.38|852.05|841.25|852.18|841.38|852.05|841.25|2
1650889370000|2022-04-25 12:22:50|852.6|841.8|852.6|841.8|852.6|841.8|852.6|841.8|1
1650889380000|2022-04-25 12:23:00|852.19|841.39|852.18|841.38|852.45|841.65|852|841.2|4
1650889390000|2022-04-25 12:23:10|852.24|841.44|852.18|841.38|852.45|841.65|852.18|841.38|3
1650889400000|2022-04-25 12:23:20|852.58|841.78|852.9|842.1|852.9|842.1|852.58|841.78|3
1650889410000|2022-04-25 12:23:30|853.04|842.24|853.04|842.24|853.04|842.24|853.04|842.24|1
1650889420000|2022-04-25 12:23:40|853.02|842.22|853.53|842.73|853.53|842.73|852.9|842.1|7
1650889430000|2022-04-25 12:23:50|853.63|842.83|853.12|842.32|853.63|842.83|853.12|842.32|3
1650889440000|2022-04-25 12:24:00|853.11|842.31|853.9|843.1|853.9|843.1|853.11|842.31|5
1650889450000|2022-04-25 12:24:10|854.05|843.25|854.4|843.6|855.01|844.21|853.9|843.1|8
1650889460000|2022-04-25 12:24:20|854.15|843.35|853.9|843.1|854.15|843.35|853.9|843.1|3
1650889470000|2022-04-25 12:24:30|853.8|843|853.64|842.84|853.8|843|853.47|842.67|4
1650889480000|2022-04-25 12:24:40|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1650889540000|2022-04-25 12:25:40|854.4|843.6|855.9|845.1|855.9|845.1|854.4|843.6|10
1650889550000|2022-04-25 12:25:50|856.03|845.23|856.05|845.25|856.18|845.38|856.03|845.23|3
1650889560000|2022-04-25 12:26:00|856.31|845.51|856.05|845.25|856.37|845.57|856.05|845.25|6
1650889570000|2022-04-25 12:26:10|856.18|845.38|856.05|845.25|856.18|845.38|856.05|845.25|4
1650889580000|2022-04-25 12:26:20|855.95|845.15|856|845.2|856|845.2|855.95|845.15|2
1650889600000|2022-04-25 12:26:40|855.9|845.1|854.9|844.1|855.9|845.1|854.9|844.1|4
1650889620000|2022-04-25 12:27:00|855|844.2|855.75|844.95|855.75|844.95|854.9|844.1|4
1650889630000|2022-04-25 12:27:10|855.4|844.6|855.85|845.05|855.85|845.05|855.4|844.6|2
1650889650000|2022-04-25 12:27:30|855.76|844.96|855.62|844.82|855.76|844.96|855.49|844.69|7
1650889660000|2022-04-25 12:27:40|855.9|845.1|855.9|845.1|856.02|845.22|855.9|845.1|3
1650889670000|2022-04-25 12:27:50|856|845.2|855.9|845.1|856|845.2|855.9|845.1|2
1650889690000|2022-04-25 12:28:10|856|845.2|856.16|845.36|856.16|845.36|856|845.2|2
1650889710000|2022-04-25 12:28:30|856.13|845.33|856.16|845.36|856.16|845.36|856.13|845.33|2
1650889730000|2022-04-25 12:28:50|856.13|845.33|856.16|845.36|856.16|845.36|855.95|845.15|5
1650889740000|2022-04-25 12:29:00|856.13|845.33|856.16|845.36|856.16|845.36|856.13|845.33|2
1650889750000|2022-04-25 12:29:10|856.51|845.71|856.61|845.81|856.61|845.81|856.16|845.36|5
1650889780000|2022-04-25 12:29:40|856.66|845.86|856.66|845.86|856.66|845.86|856.66|845.86|1
1650889790000|2022-04-25 12:29:50|856.85|846.05|856.85|846.05|856.85|846.05|856.85|846.05|1
1650889800000|2022-04-25 12:30:00|856.9|846.1|857.9|847.1|857.9|847.1|856.9|846.1|7
1650889810000|2022-04-25 12:30:10|857.78|846.98|857.16|846.36|857.78|846.98|857.05|846.25|14
1650889820000|2022-04-25 12:30:20|857.32|846.52|857.15|846.35|857.32|846.52|857.15|846.35|2
1650889830000|2022-04-25 12:30:30|857.56|846.76|857.32|846.52|857.63|846.83|857.32|846.52|4
1650889840000|2022-04-25 12:30:40|857|846.2|856.4|845.6|857|846.2|856.4|845.6|13
1650889850000|2022-04-25 12:30:50|856.53|845.73|855.9|845.1|856.65|845.85|855.9|845.1|5
1650889860000|2022-04-25 12:31:00|856.15|845.35|855.9|845.1|856.15|845.35|855.9|845.1|2
1650889880000|2022-04-25 12:31:20|855.95|845.15|855.95|845.15|855.95|845.15|855.95|845.15|1
1650889890000|2022-04-25 12:31:30|855.9|845.1|855.4|844.6|855.9|845.1|855.4|844.6|4
1650889900000|2022-04-25 12:31:40|855.05|844.25|855.8|845|855.8|845|855.05|844.25|5
1650889910000|2022-04-25 12:31:50|855.75|844.95|855.4|844.6|855.75|844.95|855.4|844.6|2
1650889930000|2022-04-25 12:32:10|855.25|844.45|855.63|844.83|855.75|844.95|855.25|844.45|7
1650889940000|2022-04-25 12:32:20|855.25|844.45|855.25|844.45|855.63|844.83|855.25|844.45|5
1650889960000|2022-04-25 12:32:40|855|844.2|855|844.2|855|844.2|855|844.2|1
1650889970000|2022-04-25 12:32:50|855.05|844.25|855.05|844.25|855.05|844.25|855.05|844.25|1
1650889980000|2022-04-25 12:33:00|855|844.2|855|844.2|855|844.2|855|844.2|1
1650889990000|2022-04-25 12:33:10|855.15|844.35|855.15|844.35|855.15|844.35|855.15|844.35|1
1650890000000|2022-04-25 12:33:20|855.32|844.52|855.78|844.98|855.78|844.98|855.15|844.35|6
1650890010000|2022-04-25 12:33:30|855.59|844.79|855.9|845.1|855.9|845.1|855.59|844.79|3
1650890030000|2022-04-25 12:33:50|855.8|845|855.45|844.65|855.8|845|855.35|844.55|3
1650890040000|2022-04-25 12:34:00|855.9|845.1|855.91|845.11|855.92|845.12|855.9|845.1|6
1650890050000|2022-04-25 12:34:10|855.9|845.1|855.91|845.11|855.94|845.14|855.9|845.1|4
1650890090000|2022-04-25 12:34:50|855.56|844.76|855.91|845.11|855.91|845.11|855.56|844.76|2
1650890100000|2022-04-25 12:35:00|855.76|844.96|855.76|844.96|855.76|844.96|855.76|844.96|1
1650890110000|2022-04-25 12:35:10|855.71|844.91|855.71|844.91|855.71|844.91|855.71|844.91|1
1650890150000|2022-04-25 12:35:50|855.85|845.05|855.85|845.05|855.85|845.05|855.85|845.05|1
1650890160000|2022-04-25 12:36:00|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1650890170000|2022-04-25 12:36:10|856.01|845.21|856.01|845.21|856.01|845.21|855.9|845.1|5
1650890180000|2022-04-25 12:36:20|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1650890190000|2022-04-25 12:36:30|855.55|844.75|855.05|844.25|855.55|844.75|855.05|844.25|2
1650890220000|2022-04-25 12:37:00|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1650890250000|2022-04-25 12:37:30|854.7|843.9|854.7|843.9|854.7|843.9|854.7|843.9|1
1650890260000|2022-04-25 12:37:40|854.69|843.89|854.69|843.89|854.69|843.89|854.69|843.89|1
1650890270000|2022-04-25 12:37:50|854.75|843.95|854.75|843.95|854.75|843.95|854.75|843.95|1
1650890280000|2022-04-25 12:38:00|854.7|843.9|854.7|843.9|854.7|843.9|854.7|843.9|1
1650890320000|2022-04-25 12:38:40|854.85|844.05|854.85|844.05|854.85|844.05|854.85|844.05|1
1650890340000|2022-04-25 12:39:00|854.75|843.95|854.75|843.95|854.75|843.95|854.75|843.95|1
1650890350000|2022-04-25 12:39:10|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1650890380000|2022-04-25 12:39:40|854.65|843.85|854.65|843.85|854.65|843.85|854.65|843.85|1
1650890420000|2022-04-25 12:40:20|854.7|843.9|854.7|843.9|854.7|843.9|854.7|843.9|1
1650890440000|2022-04-25 12:40:40|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1650890460000|2022-04-25 12:41:00|855|844.2|855|844.2|855|844.2|855|844.2|1
1650890470000|2022-04-25 12:41:10|855.32|844.52|855.31|844.51|855.32|844.52|855.31|844.51|2
1650890480000|2022-04-25 12:41:20|855.32|844.52|855.32|844.52|855.32|844.52|854.95|844.15|6
1650890490000|2022-04-25 12:41:30|854.9|844.1|854.9|844.1|854.9|844.1|854.7|843.9|5
1650890500000|2022-04-25 12:41:40|854.79|843.99|854.7|843.9|854.79|843.99|854.4|843.6|5
1650890510000|2022-04-25 12:41:50|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1650890600000|2022-04-25 12:43:20|854.85|844.05|854.2|843.4|854.85|844.05|854.2|843.4|3
1650890610000|2022-04-25 12:43:30|854.7|843.9|853.9|843.1|854.7|843.9|853.9|843.1|13
1650890620000|2022-04-25 12:43:40|854.1|843.3|853.9|843.1|854.1|843.3|853.9|843.1|2
1650890630000|2022-04-25 12:43:50|853.78|842.98|853.9|843.1|853.9|843.1|853.4|842.6|9
1650890640000|2022-04-25 12:44:00|853.65|842.85|853.9|843.1|853.9|843.1|853.65|842.85|2
1650890660000|2022-04-25 12:44:20|853.89|843.09|853.87|843.07|854.12|843.32|853.87|843.07|6
1650890670000|2022-04-25 12:44:30|854.65|843.85|854.65|843.85|854.65|843.85|854.65|843.85|1
1650890680000|2022-04-25 12:44:40|854.55|843.75|854|843.2|854.55|843.75|853.9|843.1|7
1650890690000|2022-04-25 12:44:50|854.03|843.23|853.9|843.1|854.03|843.23|853.9|843.1|7
1650890700000|2022-04-25 12:45:00|854|843.2|853.9|843.1|854|843.2|853.75|842.95|3
1650890710000|2022-04-25 12:45:10|853.65|842.85|853.65|842.85|853.65|842.85|853.65|842.85|1
1650890730000|2022-04-25 12:45:30|853.8|843|853.8|843|853.8|843|853.8|843|1
1650890750000|2022-04-25 12:45:50|853.35|842.55|853.35|842.55|853.35|842.55|853.35|842.55|1
1650890760000|2022-04-25 12:46:00|853.3|842.5|853.25|842.45|853.3|842.5|853.25|842.45|2
1650890770000|2022-04-25 12:46:10|853.2|842.4|852.9|842.1|853.3|842.5|852.9|842.1|6
1650890780000|2022-04-25 12:46:20|853.25|842.45|853.25|842.45|853.25|842.45|853.25|842.45|1
1650890810000|2022-04-25 12:46:50|853.4|842.6|853.4|842.6|853.4|842.6|853.4|842.6|1
1650890820000|2022-04-25 12:47:00|853.35|842.55|852.9|842.1|853.35|842.55|852.9|842.1|3
1650890830000|2022-04-25 12:47:10|852.7|841.9|852.7|841.9|852.7|841.9|852.7|841.9|1
1650890850000|2022-04-25 12:47:30|852.65|841.85|852.9|842.1|852.9|842.1|852.65|841.85|3
1650890880000|2022-04-25 12:48:00|853.4|842.6|853.85|843.05|853.85|843.05|853.4|842.6|2
1650890900000|2022-04-25 12:48:20|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1650890950000|2022-04-25 12:49:10|853.4|842.6|853.4|842.6|853.4|842.6|853.4|842.6|1
1650890960000|2022-04-25 12:49:20|853.85|843.05|853.4|842.6|853.85|843.05|853.4|842.6|2
1650890980000|2022-04-25 12:49:40|853.27|842.47|853.27|842.47|853.27|842.47|853.27|842.47|1
1650891040000|2022-04-25 12:50:40|853.26|842.46|853.26|842.46|853.26|842.46|853.26|842.46|1
1650891050000|2022-04-25 12:50:50|853.27|842.47|852.95|842.15|853.27|842.47|852.95|842.15|5
1650891070000|2022-04-25 12:51:10|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1650891120000|2022-04-25 12:52:00|852.82|842.02|852.82|842.02|852.82|842.02|852.82|842.02|1
1650891130000|2022-04-25 12:52:10|852.65|841.85|852.65|841.85|852.65|841.85|852.65|841.85|1
1650891160000|2022-04-25 12:52:40|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1650891170000|2022-04-25 12:52:50|853.35|842.55|852.9|842.1|853.35|842.55|852.9|842.1|2
1650891180000|2022-04-25 12:53:00|853.55|842.75|853.55|842.75|853.55|842.75|853.55|842.75|1
1650891190000|2022-04-25 12:53:10|853.15|842.35|852.9|842.1|853.15|842.35|852.9|842.1|3
1650891210000|2022-04-25 12:53:30|852.82|842.02|852.82|842.02|852.82|842.02|852.82|842.02|1
1650891240000|2022-04-25 12:54:00|852.81|842.01|852.82|842.02|852.82|842.02|852.81|842.01|4
1650891250000|2022-04-25 12:54:10|852.81|842.01|852.66|841.86|852.82|842.02|852.66|841.86|4
1650891260000|2022-04-25 12:54:20|852.76|841.96|852.77|841.97|852.77|841.97|852.76|841.96|2
1650891270000|2022-04-25 12:54:30|852.58|841.78|852.58|841.78|852.58|841.78|852.58|841.78|1
1650891290000|2022-04-25 12:54:50|852.44|841.64|852.44|841.64|852.44|841.64|852.44|841.64|1
1650891300000|2022-04-25 12:55:00|852.65|841.85|852.65|841.85|852.65|841.85|852.65|841.85|1
1650891310000|2022-04-25 12:55:10|852.7|841.9|852.7|841.9|852.7|841.9|852.7|841.9|1
1650891330000|2022-04-25 12:55:30|852.65|841.85|852.9|842.1|852.9|842.1|852.65|841.85|2
1650891340000|2022-04-25 12:55:40|852.75|841.95|852.9|842.1|852.9|842.1|852.75|841.95|3
1650891360000|2022-04-25 12:56:00|852.75|841.95|852.88|842.08|852.9|842.1|852.75|841.95|3
1650891380000|2022-04-25 12:56:20|853.09|842.29|852.9|842.1|853.3|842.5|852.9|842.1|3
1650891390000|2022-04-25 12:56:30|852.88|842.08|852.85|842.05|852.88|842.08|852.85|842.05|2
1650891400000|2022-04-25 12:56:40|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1650891420000|2022-04-25 12:57:00|853.55|842.75|853.55|842.75|853.55|842.75|853.55|842.75|1
1650891440000|2022-04-25 12:57:20|853.45|842.65|852.9|842.1|853.45|842.65|852.9|842.1|3
1650891500000|2022-04-25 12:58:20|853.02|842.22|853.02|842.22|853.02|842.22|853.02|842.22|1
1650891510000|2022-04-25 12:58:30|853.55|842.75|853.09|842.29|853.55|842.75|853.09|842.29|3
1650891530000|2022-04-25 12:58:50|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1650891540000|2022-04-25 12:59:00|852.69|841.89|852.69|841.89|852.9|842.1|852.69|841.89|3
1650891550000|2022-04-25 12:59:10|852.65|841.85|852.9|842.1|852.9|842.1|852.65|841.85|2
1650891570000|2022-04-25 12:59:30|852.88|842.08|852.9|842.1|852.9|842.1|852.88|842.08|2
1650891600000|2022-04-25 13:00:00|852.84|842.04|852.29|841.49|852.9|842.1|852.29|841.49|4
1650891610000|2022-04-25 13:00:10|852.33|841.53|852.29|841.49|852.45|841.65|852.29|841.49|4
1650891620000|2022-04-25 13:00:20|852.25|841.45|852.31|841.51|852.31|841.51|852.25|841.45|3
1650891640000|2022-04-25 13:00:40|852.45|841.65|852.45|841.65|852.45|841.65|852.45|841.65|1
1650891650000|2022-04-25 13:00:50|852.6|841.8|852.8|842|852.8|842|852.6|841.8|2
1650891660000|2022-04-25 13:01:00|852.75|841.95|852.9|842.1|852.9|842.1|852.75|841.95|2
1650891770000|2022-04-25 13:02:50|852.8|842|852.4|841.6|852.8|842|852.4|841.6|2
1650891780000|2022-04-25 13:03:00|852.8|842|852.8|842|852.8|842|852.8|842|1
1650891810000|2022-04-25 13:03:30|852.85|842.05|852.85|842.05|852.85|842.05|852.85|842.05|1
1650891820000|2022-04-25 13:03:40|852.8|842|852.8|842|852.8|842|852.8|842|1
1650891840000|2022-04-25 13:04:00|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1650891860000|2022-04-25 13:04:20|852.69|841.89|852.69|841.89|852.69|841.89|852.69|841.89|1
1650891870000|2022-04-25 13:04:30|852.59|841.79|852.13|841.33|852.59|841.79|852.13|841.33|5
1650891880000|2022-04-25 13:04:40|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1650891900000|2022-04-25 13:05:00|851.64|840.84|851.49|840.69|851.64|840.84|851.49|840.69|3
1650891910000|2022-04-25 13:05:10|851.05|840.25|849.4|838.6|851.05|840.25|849.4|838.6|7
1650891920000|2022-04-25 13:05:20|849.23|838.43|848.9|838.1|849.23|838.43|848.9|838.1|5
1650891930000|2022-04-25 13:05:30|848.62|837.82|848.62|837.82|848.62|837.82|848.62|837.82|1
1650891940000|2022-04-25 13:05:40|848.9|838.1|849.55|838.75|849.55|838.75|848.9|838.1|3
1650891950000|2022-04-25 13:05:50|849.9|839.1|850.18|839.38|850.18|839.38|849.9|839.1|3
1650891960000|2022-04-25 13:06:00|850.15|839.35|850.15|839.35|850.15|839.35|850.15|839.35|1
1650891970000|2022-04-25 13:06:10|850.6|839.8|850.76|839.96|850.76|839.96|850.6|839.8|2
1650891980000|2022-04-25 13:06:20|850.6|839.8|850.6|839.8|850.6|839.8|850.6|839.8|1
1650892010000|2022-04-25 13:06:50|850.7|839.9|850.7|839.9|850.7|839.9|850.7|839.9|1
1650892020000|2022-04-25 13:07:00|850.75|839.95|850.9|840.1|850.9|840.1|850.75|839.95|2
1650892030000|2022-04-25 13:07:10|851.35|840.55|850.9|840.1|851.35|840.55|850.9|840.1|3
1650892050000|2022-04-25 13:07:30|850.85|840.05|850.75|839.95|850.85|840.05|850.75|839.95|2
1650892060000|2022-04-25 13:07:40|850.3|839.5|849.9|839.1|850.3|839.5|849.9|839.1|2
1650892070000|2022-04-25 13:07:50|850.1|839.3|849.9|839.1|850.1|839.3|849.9|839.1|2
1650892080000|2022-04-25 13:08:00|850.1|839.3|850.66|839.86|850.66|839.86|849.9|839.1|10
1650892100000|2022-04-25 13:08:20|850.76|839.96|850.76|839.96|850.76|839.96|850.76|839.96|1
1650892120000|2022-04-25 13:08:40|850.85|840.05|850.65|839.85|850.9|840.1|850.65|839.85|3
1650892130000|2022-04-25 13:08:50|850.75|839.95|851.08|840.28|851.08|840.28|850.75|839.95|3
1650892140000|2022-04-25 13:09:00|851.25|840.45|851.6|840.8|851.6|840.8|851.25|840.45|2
1650892180000|2022-04-25 13:09:40|851.25|840.45|851.25|840.45|851.25|840.45|851.25|840.45|1
1650892200000|2022-04-25 13:10:00|851.6|840.8|851.75|840.95|851.75|840.95|850.9|840.1|4
1650892220000|2022-04-25 13:10:20|851.85|841.05|850.9|840.1|851.85|841.05|850.9|840.1|3
1650892260000|2022-04-25 13:11:00|851.04|840.24|850.9|840.1|851.04|840.24|850.9|840.1|2
1650892310000|2022-04-25 13:11:50|850.93|840.13|850.92|840.12|850.93|840.13|850.92|840.12|2
1650892320000|2022-04-25 13:12:00|850.93|840.13|850.93|840.13|850.93|840.13|850.92|840.12|5
1650892340000|2022-04-25 13:12:20|850.94|840.14|850.93|840.13|850.94|840.14|850.93|840.13|2
1650892350000|2022-04-25 13:12:30|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1650892380000|2022-04-25 13:13:00|851.15|840.35|851.9|841.1|851.9|841.1|851.15|840.35|3
1650892410000|2022-04-25 13:13:30|851.65|840.85|851.4|840.6|851.65|840.85|851.3|840.5|3
1650892420000|2022-04-25 13:13:40|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1650892500000|2022-04-25 13:15:00|851.73|840.93|851.9|841.1|851.9|841.1|851.73|840.93|2
1650892520000|2022-04-25 13:15:20|851.53|840.73|850.9|840.1|851.53|840.73|850.9|840.1|3
1650892530000|2022-04-25 13:15:30|849.9|839.1|850.75|839.95|850.75|839.95|849.9|839.1|3
1650892550000|2022-04-25 13:15:50|850.9|840.1|850.83|840.03|850.9|840.1|850.82|840.02|5
1650892560000|2022-04-25 13:16:00|850.9|840.1|851.3|840.5|851.3|840.5|850.9|840.1|2
1650892580000|2022-04-25 13:16:20|851|840.2|851|840.2|851|840.2|851|840.2|1
1650892600000|2022-04-25 13:16:40|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1650892680000|2022-04-25 13:18:00|850.92|840.12|850.92|840.12|850.92|840.12|850.92|840.12|1
1650892710000|2022-04-25 13:18:30|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1650892750000|2022-04-25 13:19:10|850.79|839.99|850.79|839.99|850.79|839.99|850.79|839.99|1
1650892760000|2022-04-25 13:19:20|850.68|839.88|850.22|839.42|850.68|839.88|850.22|839.42|2
1650892770000|2022-04-25 13:19:30|849.9|839.1|849.9|839.1|850.24|839.44|849.9|839.1|3
1650892830000|2022-04-25 13:20:30|850.24|839.44|850.74|839.94|850.74|839.94|850.24|839.44|4
1650892860000|2022-04-25 13:21:00|850.8|840|850.8|840|850.8|840|850.8|840|1
1650892890000|2022-04-25 13:21:30|850.69|839.89|850.69|839.89|850.69|839.89|850.69|839.89|1
1650892900000|2022-04-25 13:21:40|850.28|839.48|850.28|839.48|850.28|839.48|850.28|839.48|1
1650892910000|2022-04-25 13:21:50|850.38|839.58|850.24|839.44|850.38|839.58|850.24|839.44|2
1650892920000|2022-04-25 13:22:00|849.95|839.15|850.59|839.79|850.59|839.79|849.95|839.15|3
1650892940000|2022-04-25 13:22:20|850.36|839.56|850.36|839.56|850.36|839.56|850.36|839.56|1
1650892950000|2022-04-25 13:22:30|850.53|839.73|850.53|839.73|850.53|839.73|850.53|839.73|1
1650892980000|2022-04-25 13:23:00|850.27|839.47|850.53|839.73|850.67|839.87|850.27|839.47|4
1650892990000|2022-04-25 13:23:10|850.21|839.41|850.53|839.73|850.61|839.81|850.21|839.41|4
1650893000000|2022-04-25 13:23:20|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1650893010000|2022-04-25 13:23:30|850.62|839.82|850.05|839.25|850.62|839.82|850.05|839.25|3
1650893020000|2022-04-25 13:23:40|850.32|839.52|849.9|839.1|850.32|839.52|849.9|839.1|3
1650893050000|2022-04-25 13:24:10|849.8|839|849.8|839|849.8|839|849.8|839|1
1650893100000|2022-04-25 13:25:00|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1650893150000|2022-04-25 13:25:50|850.29|839.49|850.9|840.1|850.9|840.1|850.29|839.49|3
1650893200000|2022-04-25 13:26:40|850.83|840.03|850.83|840.03|850.83|840.03|850.83|840.03|1
1650893210000|2022-04-25 13:26:50|850.68|839.88|850.68|839.88|850.68|839.88|850.68|839.88|1
1650893220000|2022-04-25 13:27:00|850.73|839.93|850|839.2|850.73|839.93|850|839.2|3
1650893230000|2022-04-25 13:27:10|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1650893250000|2022-04-25 13:27:30|849.75|838.95|849.4|838.6|849.75|838.95|849.4|838.6|2
1650893260000|2022-04-25 13:27:40|849.21|838.41|849.4|838.6|849.4|838.6|849.21|838.41|2
1650893270000|2022-04-25 13:27:50|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1650893300000|2022-04-25 13:28:20|849.6|838.8|849.6|838.8|849.6|838.8|849.6|838.8|1
1650893310000|2022-04-25 13:28:30|849.45|838.65|849.45|838.65|849.45|838.65|849.45|838.65|1
1650893320000|2022-04-25 13:28:40|849.47|838.67|849.5|838.7|849.5|838.7|849.47|838.67|2
1650893340000|2022-04-25 13:29:00|849.55|838.75|849.55|838.75|849.55|838.75|849.55|838.75|1
1650893370000|2022-04-25 13:29:30|849.85|839.05|849.85|839.05|849.85|839.05|849.85|839.05|1
1650893390000|2022-04-25 13:29:50|849.7|838.9|849.7|838.9|849.7|838.9|849.7|838.9|1
1650893400000|2022-04-25 13:30:00|849.65|838.85|849.65|838.85|849.65|838.85|849.65|838.85|1
1650893410000|2022-04-25 13:30:10|849.5|838.7|849.31|838.51|849.5|838.7|849.31|838.51|2
1650893420000|2022-04-25 13:30:20|848.96|838.16|848.96|838.16|848.96|838.16|848.95|838.15|3
1650893450000|2022-04-25 13:30:50|849.14|838.34|848.96|838.16|849.14|838.34|848.96|838.16|4
1650893460000|2022-04-25 13:31:00|848.9|838.1|847.81|837.01|848.9|838.1|847.81|837.01|6
1650893470000|2022-04-25 13:31:10|846.9|836.1|845.85|835.05|846.9|836.1|845.4|834.6|13
1650893480000|2022-04-25 13:31:20|845.9|835.1|846.9|836.1|846.9|836.1|845.9|835.1|3
1650893490000|2022-04-25 13:31:30|846.85|836.05|846.85|836.05|846.85|836.05|846.85|836.05|1
1650893500000|2022-04-25 13:31:40|846.8|836|846.8|836|846.8|836|846.8|836|1
1650893510000|2022-04-25 13:31:50|846.4|835.6|845.7|834.9|846.58|835.78|845.7|834.9|8
1650893520000|2022-04-25 13:32:00|845.55|834.75|845.3|834.5|845.55|834.75|844.9|834.1|6
1650893530000|2022-04-25 13:32:10|845.8|835|846.4|835.6|846.4|835.6|845.8|835|3
1650893540000|2022-04-25 13:32:20|846.3|835.5|846.9|836.1|846.9|836.1|846.3|835.5|3
1650893550000|2022-04-25 13:32:30|847.4|836.6|847.4|836.6|847.4|836.6|847.12|836.32|3
1650893560000|2022-04-25 13:32:40|847.75|836.95|847.4|836.6|847.75|836.95|847.4|836.6|3
1650893570000|2022-04-25 13:32:50|846.9|836.1|846.9|836.1|846.9|836.1|846.9|836.1|1
1650893580000|2022-04-25 13:33:00|846.74|835.94|846.3|835.5|846.74|835.94|846.13|835.33|3
1650893590000|2022-04-25 13:33:10|846.7|835.9|846.7|835.9|846.7|835.9|846.7|835.9|1
1650893610000|2022-04-25 13:33:30|846.84|836.04|847.4|836.6|847.4|836.6|846.84|836.04|4
1650893620000|2022-04-25 13:33:40|847.67|836.87|846.61|835.81|847.9|837.1|846.61|835.81|10
1650893630000|2022-04-25 13:33:50|846.05|835.25|846.11|835.31|846.11|835.31|846.05|835.25|2
1650893640000|2022-04-25 13:34:00|846.09|835.29|846.11|835.31|846.11|835.31|846.09|835.29|2
1650893660000|2022-04-25 13:34:20|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1650893670000|2022-04-25 13:34:30|845.2|834.4|845.55|834.75|845.55|834.75|845.2|834.4|6
1650893680000|2022-04-25 13:34:40|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1650893690000|2022-04-25 13:34:50|846.08|835.28|846.4|835.6|846.41|835.61|845.9|835.1|8
1650893700000|2022-04-25 13:35:00|846.7|835.9|847.7|836.9|847.7|836.9|846.7|835.9|4
1650893710000|2022-04-25 13:35:10|847.9|837.1|848.49|837.69|848.8|838|847.9|837.1|5
1650893730000|2022-04-25 13:35:30|848.9|838.1|848.9|838.1|848.9|838.1|848.9|838.1|1
1650893740000|2022-04-25 13:35:40|849|838.2|849.85|839.05|849.85|839.05|848.9|838.1|5
1650893750000|2022-04-25 13:35:50|849.52|838.72|849.51|838.71|849.54|838.74|849.51|838.71|4
1650893760000|2022-04-25 13:36:00|849.35|838.55|849.9|839.1|849.9|839.1|849.35|838.55|3
1650893770000|2022-04-25 13:36:10|850.02|839.22|850.02|839.22|850.02|839.22|850.02|839.22|1
1650893780000|2022-04-25 13:36:20|849.9|839.1|850.9|840.1|850.9|840.1|849.9|839.1|6
1650893790000|2022-04-25 13:36:30|851.07|840.27|851.74|840.94|851.74|840.94|851.07|840.27|4
1650893800000|2022-04-25 13:36:40|851.91|841.11|852.9|842.1|852.9|842.1|851.91|841.11|6
1650893810000|2022-04-25 13:36:50|853|842.2|853.18|842.38|853.18|842.38|853|842.2|2
1650893820000|2022-04-25 13:37:00|853.82|843.02|855.9|845.1|855.9|845.1|853.82|843.02|11
1650893830000|2022-04-25 13:37:10|855.8|845|857.4|846.6|857.4|846.6|855.4|844.6|13
1650893840000|2022-04-25 13:37:20|857.51|846.71|858.2|847.4|858.9|848.1|857.51|846.71|10
1650893850000|2022-04-25 13:37:30|858.1|847.3|859.35|848.55|859.35|848.55|858.1|847.3|11
1650893860000|2022-04-25 13:37:40|858.9|848.1|857.86|847.06|858.9|848.1|857.5|846.7|10
1650893870000|2022-04-25 13:37:50|857.68|846.88|857.56|846.76|857.86|847.06|857.05|846.25|14
1650893880000|2022-04-25 13:38:00|857.05|846.25|857.05|846.25|857.05|846.25|857.05|846.25|1
1650893890000|2022-04-25 13:38:10|857.4|846.6|856.4|845.6|857.4|846.6|856.4|845.6|5
1650893900000|2022-04-25 13:38:20|856|845.2|856.05|845.25|856.05|845.25|855.65|844.85|8
1650893910000|2022-04-25 13:38:30|855.9|845.1|855.9|845.1|855.9|845.1|855.4|844.6|5
1650893920000|2022-04-25 13:38:40|856.4|845.6|855.76|844.96|856.4|845.6|855.65|844.85|14
1650893930000|2022-04-25 13:38:50|855.65|844.85|855.9|845.1|855.9|845.1|855.5|844.7|4
1650893940000|2022-04-25 13:39:00|855.69|844.89|856.4|845.6|856.52|845.72|855.3|844.5|10
1650893950000|2022-04-25 13:39:10|855.9|845.1|855.66|844.86|855.9|845.1|855.66|844.86|5
1650893960000|2022-04-25 13:39:20|855.52|844.72|854.9|844.1|855.53|844.73|854.9|844.1|4
1650893970000|2022-04-25 13:39:30|854.65|843.85|854.69|843.89|855.1|844.3|854.15|843.35|10
1650893980000|2022-04-25 13:39:40|854.24|843.44|854.24|843.44|854.24|843.44|854.24|843.44|1
1650893990000|2022-04-25 13:39:50|853.95|843.15|854.4|843.6|854.4|843.6|853.95|843.15|2
1650894000000|2022-04-25 13:40:00|854.1|843.3|854.9|844.1|854.9|844.1|854.1|843.3|3
1650894010000|2022-04-25 13:40:10|855.19|844.39|856.75|845.95|856.9|846.1|854.9|844.1|13
1650894020000|2022-04-25 13:40:20|856.64|845.84|856.9|846.1|856.9|846.1|856.64|845.84|7
1650894030000|2022-04-25 13:40:30|856.5|845.7|856.31|845.51|856.5|845.7|856.15|845.35|5
1650894040000|2022-04-25 13:40:40|855.9|845.1|856.4|845.6|856.4|845.6|855.9|845.1|5
1650894050000|2022-04-25 13:40:50|856.23|845.43|856.8|846|856.8|846|856.23|845.43|2
1650894060000|2022-04-25 13:41:00|856.52|845.72|856.9|846.1|856.9|846.1|856.23|845.43|6
1650894070000|2022-04-25 13:41:10|857.05|846.25|857.4|846.6|857.4|846.6|857.05|846.25|4
1650894080000|2022-04-25 13:41:20|857.9|847.1|858.15|847.35|858.4|847.6|857.9|847.1|4
1650894090000|2022-04-25 13:41:30|857.9|847.1|859|848.2|859|848.2|857.9|847.1|6
1650894100000|2022-04-25 13:41:40|858.9|848.1|859|848.2|859|848.2|858.9|848.1|2
1650894110000|2022-04-25 13:41:50|858.88|848.08|859|848.2|859.05|848.25|858.81|848.01|7
1650894120000|2022-04-25 13:42:00|858.78|847.98|858.86|848.06|859|848.2|858.74|847.94|7
1650894130000|2022-04-25 13:42:10|859|848.2|858.9|848.1|859|848.2|858.86|848.06|4
1650894140000|2022-04-25 13:42:20|858.76|847.96|858.9|848.1|858.9|848.1|858.62|847.82|8
1650894150000|2022-04-25 13:42:30|858.74|847.94|858.9|848.1|858.9|848.1|858.74|847.94|4
1650894170000|2022-04-25 13:42:50|858.71|847.91|858.75|847.95|858.9|848.1|858.71|847.91|5
1650894180000|2022-04-25 13:43:00|858.36|847.56|858.51|847.71|858.51|847.71|858.36|847.56|2
1650894200000|2022-04-25 13:43:20|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1650894210000|2022-04-25 13:43:30|859.14|848.34|859.9|849.1|859.9|849.1|859.14|848.34|4
1650894220000|2022-04-25 13:43:40|859.95|849.15|860.2|849.4|860.2|849.4|859.95|849.15|2
1650894230000|2022-04-25 13:43:50|860.1|849.3|859.9|849.1|860.1|849.3|859.9|849.1|2
1650894240000|2022-04-25 13:44:00|859.4|848.6|858.9|848.1|859.4|848.6|858.9|848.1|2
1650894250000|2022-04-25 13:44:10|858.46|847.66|858.25|847.45|858.46|847.66|857.96|847.16|4
1650894260000|2022-04-25 13:44:20|858.26|847.46|856.91|846.11|858.26|847.46|856.91|846.11|13
1650894270000|2022-04-25 13:44:30|856.92|846.12|855.4|844.6|856.92|846.12|855.23|844.43|7
1650894280000|2022-04-25 13:44:40|855.1|844.3|854.9|844.1|855.15|844.35|854.9|844.1|4
1650894300000|2022-04-25 13:45:00|855.04|844.24|854.9|844.1|855.04|844.24|854.9|844.1|2
1650894310000|2022-04-25 13:45:10|854.95|844.15|855.01|844.21|855.01|844.21|854.95|844.15|3
1650894320000|2022-04-25 13:45:20|854.9|844.1|855.02|844.22|855.02|844.22|854.9|844.1|2
1650894330000|2022-04-25 13:45:30|854.95|844.15|855.02|844.22|855.47|844.67|854.95|844.15|4
1650894340000|2022-04-25 13:45:40|855.35|844.55|855.27|844.47|855.48|844.68|855.27|844.47|7
1650894350000|2022-04-25 13:45:50|855.05|844.25|855.05|844.25|855.05|844.25|855.05|844.25|1
1650894360000|2022-04-25 13:46:00|855.27|844.47|856.4|845.6|856.4|845.6|855.27|844.47|3
1650894370000|2022-04-25 13:46:10|856.09|845.29|856.4|845.6|856.9|846.1|855.9|845.1|10
1650894380000|2022-04-25 13:46:20|856.32|845.52|856.31|845.51|856.32|845.52|856.31|845.51|2
1650894390000|2022-04-25 13:46:30|856.32|845.52|856.31|845.51|856.32|845.52|856.05|845.25|5
1650894400000|2022-04-25 13:46:40|856.4|845.6|856.95|846.15|856.95|846.15|856.4|845.6|2
1650894410000|2022-04-25 13:46:50|856.86|846.06|856.9|846.1|856.9|846.1|856.86|846.06|2
1650894420000|2022-04-25 13:47:00|856.77|845.97|856.69|845.89|856.77|845.97|856.69|845.89|2
1650894430000|2022-04-25 13:47:10|856.19|845.39|856.19|845.39|856.19|845.39|856.19|845.39|1
1650894470000|2022-04-25 13:47:50|856.29|845.49|856.69|845.89|856.69|845.89|856.29|845.49|2
1650894480000|2022-04-25 13:48:00|856.9|846.1|856.9|846.1|856.9|846.1|856.9|846.1|1
1650894490000|2022-04-25 13:48:10|857.05|846.25|856.9|846.1|857.05|846.25|856.9|846.1|3
1650894500000|2022-04-25 13:48:20|857.4|846.6|857.9|847.1|857.9|847.1|857.4|846.6|2
1650894510000|2022-04-25 13:48:30|857.4|846.6|856.97|846.17|857.4|846.6|856.97|846.17|3
1650894520000|2022-04-25 13:48:40|856.82|846.02|855.05|844.25|856.82|846.02|855.05|844.25|13
1650894530000|2022-04-25 13:48:50|855.4|844.6|855.9|845.1|855.9|845.1|855.4|844.6|2
1650894550000|2022-04-25 13:49:10|856.2|845.4|856.21|845.41|856.21|845.41|856.2|845.4|2
1650894560000|2022-04-25 13:49:20|856.31|845.51|855.24|844.44|856.31|845.51|855.24|844.44|13
1650894570000|2022-04-25 13:49:30|855.01|844.21|854.4|843.6|855.01|844.21|853.9|843.1|12
1650894580000|2022-04-25 13:49:40|854.42|843.62|854.42|843.62|854.42|843.62|854.42|843.62|1
1650894640000|2022-04-25 13:50:40|856.33|845.53|857.9|847.1|857.9|847.1|856.33|845.53|7
1650894650000|2022-04-25 13:50:50|858.4|847.6|858.4|847.6|858.4|847.6|858.3|847.5|3
1650894660000|2022-04-25 13:51:00|858.51|847.71|859.68|848.88|860.12|849.32|858.51|847.71|9
1650894670000|2022-04-25 13:51:10|859.85|849.05|859.85|849.05|859.85|849.05|859.85|849.05|1
1650894680000|2022-04-25 13:51:20|859.68|848.88|857.9|847.1|859.68|848.88|857.9|847.1|11
1650894690000|2022-04-25 13:51:30|857.49|846.69|857.05|846.25|857.5|846.7|857.05|846.25|6
1650894700000|2022-04-25 13:51:40|856.98|846.18|856.98|846.18|856.98|846.18|856.98|846.18|1
1650894710000|2022-04-25 13:51:50|856.9|846.1|856.9|846.1|857.19|846.39|856.9|846.1|4
1650894740000|2022-04-25 13:52:20|856.59|845.79|856.4|845.6|856.59|845.79|856.4|845.6|3
1650894750000|2022-04-25 13:52:30|855.93|845.13|855.61|844.81|855.93|845.13|855.52|844.72|4
1650894760000|2022-04-25 13:52:40|855.46|844.66|855.61|844.81|855.61|844.81|855.46|844.66|2
1650894770000|2022-04-25 13:52:50|855.65|844.85|856.7|845.9|856.7|845.9|855.65|844.85|4
1650894780000|2022-04-25 13:53:00|856.4|845.6|855.9|845.1|856.4|845.6|855.79|844.99|6
1650894790000|2022-04-25 13:53:10|855.79|844.99|854.9|844.1|855.79|844.99|854.9|844.1|3
1650894800000|2022-04-25 13:53:20|854.82|844.02|854.9|844.1|854.9|844.1|853.9|843.1|7
1650894810000|2022-04-25 13:53:30|855.35|844.55|854.9|844.1|855.72|844.92|854.9|844.1|6
1650894820000|2022-04-25 13:53:40|855.06|844.26|854.99|844.19|855.22|844.42|854.9|844.1|6
1650894830000|2022-04-25 13:53:50|855.49|844.69|856.9|846.1|856.9|846.1|855.49|844.69|4
1650894850000|2022-04-25 13:54:10|856.75|845.95|856.9|846.1|856.9|846.1|856.75|845.95|2
1650894860000|2022-04-25 13:54:20|856.74|845.94|856.85|846.05|856.9|846.1|856.74|845.94|5
1650894870000|2022-04-25 13:54:30|856.4|845.6|855.9|845.1|856.4|845.6|855.9|845.1|2
1650894880000|2022-04-25 13:54:40|855.62|844.82|855.62|844.82|855.62|844.82|855.62|844.82|1
1650894890000|2022-04-25 13:54:50|855.9|845.1|855.85|845.05|855.9|845.1|855.85|845.05|2
1650894900000|2022-04-25 13:55:00|855.75|844.95|855.69|844.89|855.9|845.1|855.55|844.75|7
1650894910000|2022-04-25 13:55:10|855.75|844.95|855.4|844.6|855.75|844.95|855.4|844.6|2
1650894930000|2022-04-25 13:55:30|855.48|844.68|855.65|844.85|855.65|844.85|855.48|844.68|7
1650894940000|2022-04-25 13:55:40|855.9|845.1|856.07|845.27|856.07|845.27|855.8|845|6
1650894950000|2022-04-25 13:55:50|856.75|845.95|856.75|845.95|856.75|845.95|856.75|845.95|1
1650894960000|2022-04-25 13:56:00|856.64|845.84|856.75|845.95|856.75|845.95|856.64|845.84|2
1650894970000|2022-04-25 13:56:10|856.55|845.75|856.9|846.1|856.9|846.1|856.55|845.75|6
1650895000000|2022-04-25 13:56:40|856.85|846.05|856.9|846.1|857.06|846.26|856.85|846.05|6
1650895010000|2022-04-25 13:56:50|856.76|845.96|856.75|845.95|856.76|845.96|856.75|845.95|2
1650895020000|2022-04-25 13:57:00|856.66|845.86|856.55|845.75|856.8|846|856.55|845.75|3
1650895030000|2022-04-25 13:57:10|856.54|845.74|855.65|844.85|856.54|845.74|855.59|844.79|6
1650895040000|2022-04-25 13:57:20|855.63|844.83|855.38|844.58|855.88|845.08|855.38|844.58|9
1650895050000|2022-04-25 13:57:30|854.9|844.1|855.09|844.29|855.09|844.29|854.9|844.1|4
1650895060000|2022-04-25 13:57:40|854.9|844.1|855.09|844.29|855.09|844.29|854.9|844.1|4
1650895070000|2022-04-25 13:57:50|854.9|844.1|855.9|845.1|855.9|845.1|854.9|844.1|8
1650895080000|2022-04-25 13:58:00|855.69|844.89|855.69|844.89|855.69|844.89|855.69|844.89|1
1650895090000|2022-04-25 13:58:10|855.58|844.78|854.9|844.1|855.58|844.78|854.9|844.1|4
1650895100000|2022-04-25 13:58:20|854.85|844.05|854.84|844.04|854.85|844.05|854.84|844.04|2
1650895110000|2022-04-25 13:58:30|854.15|843.35|853.9|843.1|854.15|843.35|853.9|843.1|4
1650895120000|2022-04-25 13:58:40|854.08|843.28|853.9|843.1|854.08|843.28|853.9|843.1|2
1650895130000|2022-04-25 13:58:50|854|843.2|854.05|843.25|854.25|843.45|853.9|843.1|6
1650895140000|2022-04-25 13:59:00|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1650895160000|2022-04-25 13:59:20|853.63|842.83|853.45|842.65|853.9|843.1|853.45|842.65|3
1650895170000|2022-04-25 13:59:30|852.9|842.1|852.9|842.1|852.9|842.1|852.84|842.04|4
1650895180000|2022-04-25 13:59:40|852.87|842.07|852.87|842.07|852.87|842.07|852.87|842.07|1
1650895190000|2022-04-25 13:59:50|852.9|842.1|852.71|841.91|852.9|842.1|852.6|841.8|5
1650895200000|2022-04-25 14:00:00|852.65|841.85|852.55|841.75|852.65|841.85|852.25|841.45|5
1650895210000|2022-04-25 14:00:10|852.45|841.65|852.34|841.54|852.45|841.65|852.15|841.35|4
1650895220000|2022-04-25 14:00:20|852.84|842.04|852.84|842.04|852.84|842.04|852.84|842.04|1
1650895230000|2022-04-25 14:00:30|852.85|842.05|852.39|841.59|852.85|842.05|852.35|841.55|4
1650895240000|2022-04-25 14:00:40|852.2|841.4|852.72|841.92|852.84|842.04|852.2|841.4|4
1650895250000|2022-04-25 14:00:50|852.63|841.83|852.34|841.54|852.63|841.83|852.2|841.4|5
1650895260000|2022-04-25 14:01:00|852|841.2|852|841.2|852|841.2|852|841.2|1
1650895270000|2022-04-25 14:01:10|852.25|841.45|852.25|841.45|852.25|841.45|852.25|841.45|1
1650895280000|2022-04-25 14:01:20|852.39|841.59|852.3|841.5|852.39|841.59|852.3|841.5|2
1650895310000|2022-04-25 14:01:50|852.15|841.35|852.15|841.35|852.15|841.35|852.15|841.35|1
1650895330000|2022-04-25 14:02:10|851.9|841.1|851.08|840.28|851.95|841.15|851.08|840.28|4
1650895350000|2022-04-25 14:02:30|850.94|840.14|851.08|840.28|851.23|840.43|850.94|840.14|4
1650895360000|2022-04-25 14:02:40|851.05|840.25|851.05|840.25|851.05|840.25|851.05|840.25|1
1650895370000|2022-04-25 14:02:50|851.08|840.28|852.04|841.24|852.04|841.24|851.08|840.28|13
1650895380000|2022-04-25 14:03:00|851.94|841.14|851.9|841.1|851.94|841.14|851.9|841.1|4
1650895410000|2022-04-25 14:03:30|851.55|840.75|851.55|840.75|851.55|840.75|851.55|840.75|1
1650895430000|2022-04-25 14:03:50|851.51|840.71|851.21|840.41|851.51|840.71|851.21|840.41|2
1650895460000|2022-04-25 14:04:20|851.05|840.25|851.1|840.3|851.21|840.41|851.05|840.25|4
1650895470000|2022-04-25 14:04:30|851.05|840.25|851.21|840.41|851.21|840.41|851.05|840.25|3
1650895480000|2022-04-25 14:04:40|851.16|840.36|851.51|840.71|851.51|840.71|851.16|840.36|3
1650895490000|2022-04-25 14:04:50|851.27|840.47|851.21|840.41|851.27|840.47|851.21|840.41|4
1650895500000|2022-04-25 14:05:00|851.27|840.47|851.21|840.41|851.51|840.71|851.1|840.3|8
1650895510000|2022-04-25 14:05:10|851.17|840.37|851.21|840.41|851.21|840.41|851.17|840.37|3
1650895560000|2022-04-25 14:06:00|851|840.2|850.9|840.1|851|840.2|850.9|840.1|2
1650895570000|2022-04-25 14:06:10|851.1|840.3|851.1|840.3|851.1|840.3|851.1|840.3|1
1650895580000|2022-04-25 14:06:20|851.27|840.47|851.27|840.47|851.44|840.64|851.1|840.3|4
1650895590000|2022-04-25 14:06:30|851.1|840.3|851.44|840.64|851.64|840.84|851.1|840.3|6
1650895600000|2022-04-25 14:06:40|851.74|840.94|851.74|840.94|851.74|840.94|851.74|840.94|1
1650895610000|2022-04-25 14:06:50|851.84|841.04|851.74|840.94|851.84|841.04|851.74|840.94|10
1650895620000|2022-04-25 14:07:00|851.97|841.17|852.9|842.1|852.9|842.1|851.97|841.17|4
1650895630000|2022-04-25 14:07:10|852.75|841.95|852.8|842|852.9|842.1|852.75|841.95|3
1650895680000|2022-04-25 14:08:00|852.95|842.15|853.4|842.6|853.4|842.6|852.95|842.15|3
1650895690000|2022-04-25 14:08:10|853.95|843.15|854.85|844.05|854.85|844.05|853.95|843.15|5
1650895700000|2022-04-25 14:08:20|854.7|843.9|854.7|843.9|854.7|843.9|854.7|843.9|1
1650895710000|2022-04-25 14:08:30|854.25|843.45|854.51|843.71|854.51|843.71|854.25|843.45|2
1650895740000|2022-04-25 14:09:00|854|843.2|854|843.2|854|843.2|854|843.2|1
1650895750000|2022-04-25 14:09:10|854.17|843.37|854.33|843.53|854.33|843.53|854.17|843.37|2
1650895770000|2022-04-25 14:09:30|854.38|843.58|854.38|843.58|854.38|843.58|854.38|843.58|1
1650895780000|2022-04-25 14:09:40|854.3|843.5|854.25|843.45|854.47|843.67|854.25|843.45|4
1650895800000|2022-04-25 14:10:00|854.05|843.25|854.05|843.25|854.22|843.42|854.05|843.25|3
1650895810000|2022-04-25 14:10:10|853.95|843.15|853|842.2|853.95|843.15|853|842.2|5
1650895820000|2022-04-25 14:10:20|853.32|842.52|853.4|842.6|853.57|842.77|853.32|842.52|6
1650895830000|2022-04-25 14:10:30|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1650895860000|2022-04-25 14:11:00|854.09|843.29|854.23|843.43|854.23|843.43|854.09|843.29|2
1650895870000|2022-04-25 14:11:10|854.75|843.95|854.85|844.05|854.85|844.05|854.75|843.95|2
1650895890000|2022-04-25 14:11:30|854.8|844|854.8|844|854.8|844|854.8|844|1
1650895910000|2022-04-25 14:11:50|854.67|843.87|854.9|844.1|854.9|844.1|854.67|843.87|2
1650895920000|2022-04-25 14:12:00|854.85|844.05|854.4|843.6|854.85|844.05|854.4|843.6|3
1650895940000|2022-04-25 14:12:20|853.9|843.1|854.4|843.6|854.4|843.6|853.9|843.1|2
1650895950000|2022-04-25 14:12:30|853.9|843.1|853.9|843.1|853.9|843.1|853.9|843.1|1
1650895970000|2022-04-25 14:12:50|853.74|842.94|853.9|843.1|853.9|843.1|853.74|842.94|4
1650896000000|2022-04-25 14:13:20|853.73|842.93|852.05|841.25|853.73|842.93|852.05|841.25|16
1650896010000|2022-04-25 14:13:30|851.9|841.1|850.9|840.1|851.9|841.1|850.9|840.1|6
1650896020000|2022-04-25 14:13:40|850.8|840|850.9|840.1|850.9|840.1|850.75|839.95|4
1650896030000|2022-04-25 14:13:50|850.75|839.95|850.9|840.1|850.95|840.15|850.45|839.65|7
1650896040000|2022-04-25 14:14:00|850.95|840.15|850.95|840.15|850.95|840.15|850.95|840.15|1
1650896050000|2022-04-25 14:14:10|851.08|840.28|851.58|840.78|851.58|840.78|851.08|840.28|4
1650896060000|2022-04-25 14:14:20|851.7|840.9|851.58|840.78|851.7|840.9|851.48|840.68|4
1650896070000|2022-04-25 14:14:30|851.13|840.33|851.08|840.28|851.13|840.33|851.08|840.28|2
1650896090000|2022-04-25 14:14:50|851.58|840.78|851.58|840.78|851.58|840.78|851.58|840.78|1
1650896100000|2022-04-25 14:15:00|851.9|841.1|851.74|840.94|851.9|841.1|851.58|840.78|5
1650896110000|2022-04-25 14:15:10|851.67|840.87|851.58|840.78|851.67|840.87|851.58|840.78|2
1650896120000|2022-04-25 14:15:20|851.08|840.28|851.08|840.28|851.08|840.28|851.08|840.28|1
1650896130000|2022-04-25 14:15:30|851|840.2|851|840.2|851|840.2|851|840.2|1
1650896140000|2022-04-25 14:15:40|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1650896170000|2022-04-25 14:16:10|851.4|840.6|851.2|840.4|851.6|840.8|850.95|840.15|5
1650896180000|2022-04-25 14:16:20|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1650896200000|2022-04-25 14:16:40|850.61|839.81|850.74|839.94|850.74|839.94|850.61|839.81|2
1650896210000|2022-04-25 14:16:50|850.9|840.1|850.9|840.1|850.9|840.1|850.74|839.94|3
1650896250000|2022-04-25 14:17:30|850.76|839.96|850.76|839.96|850.76|839.96|850.76|839.96|1
1650896260000|2022-04-25 14:17:40|850.4|839.6|850.65|839.85|850.65|839.85|850.21|839.41|5
1650896270000|2022-04-25 14:17:50|850.61|839.81|850.61|839.81|850.65|839.85|850.61|839.81|3
1650896280000|2022-04-25 14:18:00|850.67|839.87|850.61|839.81|850.67|839.87|850.61|839.81|2
1650896290000|2022-04-25 14:18:10|850.22|839.42|850.41|839.61|850.41|839.61|850.22|839.42|2
1650896300000|2022-04-25 14:18:20|850.49|839.69|850.48|839.68|850.49|839.69|850.48|839.68|4
1650896310000|2022-04-25 14:18:30|850.49|839.69|850.11|839.31|850.49|839.69|850.11|839.31|2
1650896330000|2022-04-25 14:18:50|850.2|839.4|850.61|839.81|850.61|839.81|850.2|839.4|3
1650896350000|2022-04-25 14:19:10|850.51|839.71|850.61|839.81|850.61|839.81|850.51|839.71|2
1650896360000|2022-04-25 14:19:20|850.9|840.1|850.76|839.96|850.9|840.1|850.61|839.81|3
1650896370000|2022-04-25 14:19:30|850.9|840.1|850.74|839.94|850.9|840.1|850.61|839.81|5
1650896380000|2022-04-25 14:19:40|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1650896390000|2022-04-25 14:19:50|850.96|840.16|851.5|840.7|851.53|840.73|850.96|840.16|4
1650896400000|2022-04-25 14:20:00|851.22|840.42|851.8|841|851.8|841|851.22|840.42|3
1650896420000|2022-04-25 14:20:20|851.64|840.84|851.5|840.7|851.64|840.84|851.34|840.54|3
1650896440000|2022-04-25 14:20:40|851|840.2|851|840.2|851|840.2|851|840.2|1
1650896450000|2022-04-25 14:20:50|850.9|840.1|850.32|839.52|850.9|840.1|850.26|839.46|9
1650896460000|2022-04-25 14:21:00|850.3|839.5|849.9|839.1|850.51|839.71|849.9|839.1|4
1650896480000|2022-04-25 14:21:20|849.55|838.75|849.9|839.1|849.9|839.1|849.55|838.75|2
1650896490000|2022-04-25 14:21:30|849.79|838.99|849.77|838.97|849.79|838.99|849.77|838.97|9
1650896500000|2022-04-25 14:21:40|849.76|838.96|848.9|838.1|849.78|838.98|848.9|838.1|4
1650896510000|2022-04-25 14:21:50|848.79|837.99|848.6|837.8|848.79|837.99|848.45|837.65|3
1650896520000|2022-04-25 14:22:00|848|837.2|848.4|837.6|848.4|837.6|848|837.2|3
1650896540000|2022-04-25 14:22:20|848.9|838.1|849.81|839.01|849.9|839.1|848.9|838.1|5
1650896580000|2022-04-25 14:23:00|849.9|839.1|849.9|839.1|849.9|839.1|849.9|839.1|1
1650896590000|2022-04-25 14:23:10|849.81|839.01|849.81|839.01|849.81|839.01|849.81|839.01|1
1650896610000|2022-04-25 14:23:30|849.9|839.1|850.4|839.6|850.5|839.7|849.9|839.1|4
1650896620000|2022-04-25 14:23:40|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1650896640000|2022-04-25 14:24:00|850.95|840.15|852|841.2|852|841.2|850.95|840.15|4
1650896650000|2022-04-25 14:24:10|851.9|841.1|853.9|843.1|854|843.2|851.9|841.1|8
1650896660000|2022-04-25 14:24:20|854|843.2|853.9|843.1|854.3|843.5|853.9|843.1|4
1650896670000|2022-04-25 14:24:30|853.4|842.6|853.9|843.1|853.9|843.1|853.4|842.6|5
1650896680000|2022-04-25 14:24:40|853.53|842.73|854.26|843.46|854.26|843.46|853.53|842.73|6
1650896690000|2022-04-25 14:24:50|854.2|843.4|854.27|843.47|854.27|843.47|854.1|843.3|3
1650896700000|2022-04-25 14:25:00|854.39|843.59|854.9|844.1|854.9|844.1|854.1|843.3|9
1650896730000|2022-04-25 14:25:30|855.28|844.48|855.5|844.7|855.5|844.7|855.28|844.48|4
1650896740000|2022-04-25 14:25:40|855.9|845.1|855.9|845.1|855.95|845.15|855.9|845.1|3
1650896760000|2022-04-25 14:26:00|856|845.2|855.95|845.15|856|845.2|855.95|845.15|2
1650896770000|2022-04-25 14:26:10|855.9|845.1|855.45|844.65|855.9|845.1|855.45|844.65|2
1650896780000|2022-04-25 14:26:20|855.4|844.6|855.85|845.05|855.85|845.05|855.4|844.6|4
1650896790000|2022-04-25 14:26:30|855.9|845.1|855.9|845.1|855.9|845.1|855.9|845.1|1
1650896840000|2022-04-25 14:27:20|856.03|845.23|856.16|845.36|856.28|845.48|856.03|845.23|4
1650896850000|2022-04-25 14:27:30|856.28|845.48|855.9|845.1|856.28|845.48|855.9|845.1|5
1650896860000|2022-04-25 14:27:40|856.03|845.23|856.16|845.36|856.16|845.36|856.03|845.23|3
1650896900000|2022-04-25 14:28:20|856.66|845.86|856.66|845.86|856.66|845.86|856.66|845.86|1
1650896910000|2022-04-25 14:28:30|856.56|845.76|856.66|845.86|856.66|845.86|856.56|845.76|2
1650896960000|2022-04-25 14:29:20|856.7|845.9|857.8|847|857.8|847|856.7|845.9|7
1650896970000|2022-04-25 14:29:30|857.68|846.88|857.8|847|857.8|847|857.68|846.88|2
1650896980000|2022-04-25 14:29:40|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1650896990000|2022-04-25 14:29:50|857.65|846.85|857.65|846.85|857.65|846.85|857.65|846.85|1
1650897000000|2022-04-25 14:30:00|857.4|846.6|857.4|846.6|857.4|846.6|857.4|846.6|1
1650897010000|2022-04-25 14:30:10|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1650897030000|2022-04-25 14:30:30|858.03|847.23|858.03|847.23|858.03|847.23|858.03|847.23|1
1650897040000|2022-04-25 14:30:40|858.2|847.4|858.9|848.1|858.9|848.1|858.2|847.4|7
1650897050000|2022-04-25 14:30:50|858.85|848.05|858.9|848.1|858.9|848.1|858.85|848.05|2
1650897060000|2022-04-25 14:31:00|858.85|848.05|858.85|848.05|858.85|848.05|858.85|848.05|1
1650897070000|2022-04-25 14:31:10|858.9|848.1|858.9|848.1|859.04|848.24|858.9|848.1|3
1650897080000|2022-04-25 14:31:20|858.85|848.05|858.9|848.1|858.9|848.1|858.85|848.05|3
1650897090000|2022-04-25 14:31:30|859.4|848.6|859.4|848.6|859.4|848.6|859.4|848.6|1
1650897100000|2022-04-25 14:31:40|859.9|849.1|860.15|849.35|860.15|849.35|859.9|849.1|3
1650897110000|2022-04-25 14:31:50|860.4|849.6|860.4|849.6|860.4|849.6|860.4|849.6|1
1650897120000|2022-04-25 14:32:00|860.91|850.11|861.9|851.1|861.9|851.1|860.91|850.11|3
1650897130000|2022-04-25 14:32:10|861.95|851.15|862.58|851.78|862.7|851.9|861.95|851.15|5
1650897140000|2022-04-25 14:32:20|862.08|851.28|862.9|852.1|862.9|852.1|861.9|851.1|9
1650897150000|2022-04-25 14:32:30|863.15|852.35|863.23|852.43|863.73|852.93|863.15|852.35|3
1650897160000|2022-04-25 14:32:40|863.31|852.51|862.9|852.1|863.36|852.56|862.9|852.1|5
1650897170000|2022-04-25 14:32:50|862.95|852.15|862.95|852.15|862.95|852.15|862.95|852.15|1
1650897180000|2022-04-25 14:33:00|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1650897190000|2022-04-25 14:33:10|863.03|852.23|863.09|852.29|863.48|852.68|862.9|852.1|5
1650897200000|2022-04-25 14:33:20|862.9|852.1|863.09|852.29|863.09|852.29|862.9|852.1|4
1650897210000|2022-04-25 14:33:30|862.9|852.1|862.05|851.25|863.09|852.29|862.05|851.25|4
1650897220000|2022-04-25 14:33:40|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1650897240000|2022-04-25 14:34:00|861.95|851.15|861.95|851.15|861.95|851.15|861.95|851.15|1
1650897250000|2022-04-25 14:34:10|861.9|851.1|862.9|852.1|862.9|852.1|861.9|851.1|3
1650897260000|2022-04-25 14:34:20|863.22|852.42|863.73|852.93|863.8|853|863.09|852.29|9
1650897270000|2022-04-25 14:34:30|863.23|852.43|862.9|852.1|863.23|852.43|862.9|852.1|2
1650897280000|2022-04-25 14:34:40|863.23|852.43|862.9|852.1|863.23|852.43|862.9|852.1|2
1650897290000|2022-04-25 14:34:50|863.09|852.29|863.17|852.37|863.23|852.43|862.9|852.1|5
1650897300000|2022-04-25 14:35:00|863.23|852.43|863.23|852.43|863.23|852.43|862.9|852.1|8
1650897320000|2022-04-25 14:35:20|863.85|853.05|863.85|853.05|863.85|853.05|863.85|853.05|1
1650897330000|2022-04-25 14:35:30|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1650897350000|2022-04-25 14:35:50|863.85|853.05|863.85|853.05|863.85|853.05|863.85|853.05|1
1650897360000|2022-04-25 14:36:00|863.9|853.1|864.35|853.55|864.35|853.55|863.9|853.1|2
1650897370000|2022-04-25 14:36:10|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1650897380000|2022-04-25 14:36:20|864.3|853.5|864.9|854.1|864.9|854.1|864.3|853.5|3
1650897420000|2022-04-25 14:37:00|865.04|854.24|865.04|854.24|865.04|854.24|865.04|854.24|1
1650897430000|2022-04-25 14:37:10|864.9|854.1|865.57|854.77|865.57|854.77|864.9|854.1|3
1650897440000|2022-04-25 14:37:20|865.67|854.87|865.8|855|865.8|855|865.67|854.87|2
1650897450000|2022-04-25 14:37:30|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1650897460000|2022-04-25 14:37:40|866.05|855.25|866.05|855.25|866.59|855.79|865.9|855.1|7
1650897470000|2022-04-25 14:37:50|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1650897490000|2022-04-25 14:38:10|865.8|855|865.9|855.1|865.9|855.1|865.8|855|2
1650897500000|2022-04-25 14:38:20|865.8|855|865.4|854.6|865.8|855|865.4|854.6|2
1650897510000|2022-04-25 14:38:30|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1650897550000|2022-04-25 14:39:10|864.8|854|864.8|854|864.8|854|864.8|854|1
1650897560000|2022-04-25 14:39:20|864.3|853.5|863.91|853.11|864.3|853.5|863.91|853.11|2
1650897580000|2022-04-25 14:39:40|863.92|853.12|864.3|853.5|864.3|853.5|863.92|853.12|7
1650897590000|2022-04-25 14:39:50|864.8|854|864.9|854.1|864.9|854.1|864.8|854|2
1650897600000|2022-04-25 14:40:00|864.8|854|864.58|853.78|864.8|854|864.3|853.5|8
1650897610000|2022-04-25 14:40:10|864.3|853.5|864.3|853.5|864.58|853.78|864.3|853.5|7
1650897620000|2022-04-25 14:40:20|864.25|853.45|864.25|853.45|864.25|853.45|864.25|853.45|1
1650897630000|2022-04-25 14:40:30|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1650897640000|2022-04-25 14:40:40|863.8|853|863.8|853|863.8|853|863.8|853|1
1650897650000|2022-04-25 14:40:50|863.4|852.6|863.4|852.6|863.4|852.6|863.4|852.6|1
1650897660000|2022-04-25 14:41:00|862.9|852.1|863.4|852.6|863.4|852.6|862.9|852.1|5
1650897670000|2022-04-25 14:41:10|863.8|853|864.53|853.73|864.53|853.73|863.8|853|5
1650897680000|2022-04-25 14:41:20|864.37|853.57|864.23|853.43|864.64|853.84|864.13|853.33|5
1650897690000|2022-04-25 14:41:30|864.19|853.39|862.4|851.6|864.19|853.39|862.3|851.5|10
1650897700000|2022-04-25 14:41:40|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1650897720000|2022-04-25 14:42:00|862.89|852.09|862.89|852.09|862.89|852.09|862.89|852.09|1
1650897760000|2022-04-25 14:42:40|862.9|852.1|863.13|852.33|863.13|852.33|862.9|852.1|2
1650897770000|2022-04-25 14:42:50|862.95|852.15|862.95|852.15|862.95|852.15|862.95|852.15|1
1650897780000|2022-04-25 14:43:00|863.4|852.6|863.4|852.6|863.4|852.6|863.4|852.6|1
1650897790000|2022-04-25 14:43:10|863.75|852.95|863.51|852.71|863.75|852.95|863.4|852.6|4
1650897800000|2022-04-25 14:43:20|863.52|852.72|863.58|852.78|863.58|852.78|863.4|852.6|4
1650897810000|2022-04-25 14:43:30|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1650897830000|2022-04-25 14:43:50|863.07|852.27|862.9|852.1|863.07|852.27|862.9|852.1|2
1650897860000|2022-04-25 14:44:20|862.62|851.82|862.44|851.64|862.62|851.82|862.44|851.64|3
1650897870000|2022-04-25 14:44:30|862.1|851.3|862.7|851.9|862.7|851.9|862.07|851.27|8
1650897890000|2022-04-25 14:44:50|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1650897900000|2022-04-25 14:45:00|862.95|852.15|862.8|852|862.95|852.15|862.8|852|3
1650897910000|2022-04-25 14:45:10|862.67|851.87|862.4|851.6|862.67|851.87|862.4|851.6|5
1650897920000|2022-04-25 14:45:20|862.53|851.73|862.31|851.51|862.53|851.73|862.26|851.46|6
1650897930000|2022-04-25 14:45:30|862.43|851.63|862.43|851.63|862.43|851.63|862.43|851.63|1
1650897940000|2022-04-25 14:45:40|862.6|851.8|863.3|852.5|863.35|852.55|862.6|851.8|4
1650897950000|2022-04-25 14:45:50|863.8|853|863.9|853.1|863.9|853.1|863.8|853|2
1650897960000|2022-04-25 14:46:00|864.04|853.24|864.9|854.1|864.9|854.1|864.04|853.24|5
1650897970000|2022-04-25 14:46:10|864.8|854|864.8|854|864.8|854|864.8|854|1
1650897980000|2022-04-25 14:46:20|864.85|854.05|864.9|854.1|864.98|854.18|864.85|854.05|4
1650897990000|2022-04-25 14:46:30|864.4|853.6|863.9|853.1|864.4|853.6|863.9|853.1|2
1650898000000|2022-04-25 14:46:40|863.65|852.85|863.15|852.35|863.65|852.85|863.15|852.35|2
1650898020000|2022-04-25 14:47:00|863.1|852.3|863.1|852.3|863.1|852.3|863.1|852.3|1
1650898030000|2022-04-25 14:47:10|863|852.2|863|852.2|863|852.2|863|852.2|1
1650898050000|2022-04-25 14:47:30|863.15|852.35|863.85|853.05|863.85|853.05|863.15|852.35|4
1650898060000|2022-04-25 14:47:40|863.95|853.15|864.7|853.9|864.7|853.9|863.95|853.15|3
1650898070000|2022-04-25 14:47:50|864.9|854.1|864.1|853.3|864.9|854.1|864.1|853.3|3
1650898080000|2022-04-25 14:48:00|864.2|853.4|864.2|853.4|864.2|853.4|864.05|853.25|4
1650898090000|2022-04-25 14:48:10|864.19|853.39|864.19|853.39|864.19|853.39|864.19|853.39|1
1650898100000|2022-04-25 14:48:20|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1650898110000|2022-04-25 14:48:30|863.85|853.05|863.77|852.97|863.85|853.05|863.77|852.97|3
1650898120000|2022-04-25 14:48:40|863.39|852.59|863.77|852.97|863.77|852.97|863.37|852.57|3
1650898140000|2022-04-25 14:49:00|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1650898180000|2022-04-25 14:49:40|863.89|853.09|863.9|853.1|863.9|853.1|863.89|853.09|2
1650898190000|2022-04-25 14:49:50|863.89|853.09|863.87|853.07|863.9|853.1|863.87|853.07|3
1650898200000|2022-04-25 14:50:00|863.92|853.12|863.92|853.12|863.92|853.12|863.92|853.12|1
1650898210000|2022-04-25 14:50:10|863.95|853.15|863.9|853.1|863.95|853.15|863.53|852.73|4
1650898220000|2022-04-25 14:50:20|863.72|852.92|863.72|852.92|863.9|853.1|863.72|852.92|3
1650898230000|2022-04-25 14:50:30|863.8|853|863.53|852.73|863.8|853|863.53|852.73|3
1650898250000|2022-04-25 14:50:50|863.52|852.72|863.53|852.73|863.53|852.73|863.52|852.72|2
1650898260000|2022-04-25 14:51:00|863.52|852.72|863.29|852.49|863.52|852.72|863.29|852.49|3
1650898270000|2022-04-25 14:51:10|863.45|852.65|863.45|852.65|863.45|852.65|863.45|852.65|1
1650898280000|2022-04-25 14:51:20|863.06|852.26|863.4|852.6|863.8|853|863.06|852.26|3
1650898290000|2022-04-25 14:51:30|862.8|852|862.8|852|862.8|852|862.8|852|1
1650898300000|2022-04-25 14:51:40|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1650898310000|2022-04-25 14:51:50|862.76|851.96|862.62|851.82|862.9|852.1|862.62|851.82|6
1650898320000|2022-04-25 14:52:00|862.65|851.85|862.23|851.43|862.65|851.85|862.23|851.43|4
1650898330000|2022-04-25 14:52:10|862.5|851.7|862.23|851.43|862.5|851.7|862.23|851.43|3
1650898340000|2022-04-25 14:52:20|861.9|851.1|860.9|850.1|861.9|851.1|860.9|850.1|9
1650898350000|2022-04-25 14:52:30|861.06|850.26|860.9|850.1|861.06|850.26|860.9|850.1|3
1650898370000|2022-04-25 14:52:50|861.05|850.25|860.9|850.1|861.05|850.25|860.9|850.1|2
1650898380000|2022-04-25 14:53:00|860.56|849.76|860.06|849.26|860.56|849.76|860.06|849.26|4
1650898390000|2022-04-25 14:53:10|859.95|849.15|860.04|849.24|860.14|849.34|859.95|849.15|4
1650898400000|2022-04-25 14:53:20|860.14|849.34|860.9|850.1|860.9|850.1|860.14|849.34|5
1650898430000|2022-04-25 14:53:50|860.72|849.92|860.4|849.6|860.72|849.92|860.25|849.45|7
1650898440000|2022-04-25 14:54:00|860.08|849.28|860.4|849.6|860.4|849.6|860.08|849.28|5
1650898450000|2022-04-25 14:54:10|860.14|849.34|860.4|849.6|860.4|849.6|860.14|849.34|6
1650898460000|2022-04-25 14:54:20|860.14|849.34|860.14|849.34|860.14|849.34|860.14|849.34|1
1650898470000|2022-04-25 14:54:30|860.08|849.28|862.9|852.1|862.9|852.1|860.08|849.28|9
1650898480000|2022-04-25 14:54:40|862.65|851.85|862.2|851.4|862.65|851.85|862.2|851.4|5
1650898490000|2022-04-25 14:54:50|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1650898510000|2022-04-25 14:55:10|861.53|850.73|861.9|851.1|861.9|851.1|861.33|850.53|4
1650898520000|2022-04-25 14:55:20|861.72|850.92|861.03|850.23|861.72|850.92|861.03|850.23|4
1650898540000|2022-04-25 14:55:40|861.4|850.6|860.9|850.1|861.4|850.6|860.85|850.05|6
1650898560000|2022-04-25 14:56:00|860.85|850.05|860.9|850.1|860.9|850.1|860.85|850.05|3
1650898570000|2022-04-25 14:56:10|860.95|850.15|860.9|850.1|860.95|850.15|860.9|850.1|2
1650898590000|2022-04-25 14:56:30|860.95|850.15|861|850.2|861|850.2|860.95|850.15|2
1650898600000|2022-04-25 14:56:40|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1650898620000|2022-04-25 14:57:00|860.95|850.15|860.83|850.03|860.95|850.15|860.83|850.03|3
1650898630000|2022-04-25 14:57:10|860.96|850.16|860.96|850.16|860.96|850.16|860.96|850.16|1
1650898650000|2022-04-25 14:57:30|860.93|850.13|860.93|850.13|860.93|850.13|860.93|850.13|1
1650898660000|2022-04-25 14:57:40|860.98|850.18|860.98|850.18|860.98|850.18|860.98|850.18|1
1650898670000|2022-04-25 14:57:50|860.93|850.13|860.93|850.13|860.93|850.13|860.93|850.13|1
1650898680000|2022-04-25 14:58:00|860.98|850.18|860.95|850.15|860.98|850.18|860.95|850.15|2
1650898700000|2022-04-25 14:58:20|860.93|850.13|860.93|850.13|860.93|850.13|860.93|850.13|1
1650898710000|2022-04-25 14:58:30|860.88|850.08|860.78|849.98|860.88|850.08|860.76|849.96|10
1650898720000|2022-04-25 14:58:40|860.77|849.97|860.15|849.35|860.78|849.98|860.15|849.35|6
1650898730000|2022-04-25 14:58:50|860.45|849.65|860.45|849.65|860.45|849.65|860.45|849.65|1
1650898740000|2022-04-25 14:59:00|860.25|849.45|860.25|849.45|860.25|849.45|860.25|849.45|1
1650898750000|2022-04-25 14:59:10|859.9|849.1|859.8|849|859.9|849.1|859.8|849|2
1650898760000|2022-04-25 14:59:20|859.25|848.45|859.2|848.4|859.75|848.95|859.2|848.4|4
1650898770000|2022-04-25 14:59:30|859.1|848.3|859.55|848.75|859.55|848.75|859.1|848.3|3
1650898780000|2022-04-25 14:59:40|859.4|848.6|859.6|848.8|859.63|848.83|859.4|848.6|5
1650898790000|2022-04-25 14:59:50|859.8|849|859.96|849.16|859.96|849.16|859.8|849|2
1650898800000|2022-04-25 15:00:00|859.97|849.17|861.6|850.8|861.6|850.8|859.97|849.17|5
1650898810000|2022-04-25 15:00:10|861.23|850.43|861.05|850.25|861.7|850.9|861.05|850.25|5
1650898820000|2022-04-25 15:00:20|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1650898870000|2022-04-25 15:01:10|860.65|849.85|860.65|849.85|860.65|849.85|860.65|849.85|1
1650898880000|2022-04-25 15:01:20|860.54|849.74|860.07|849.27|860.54|849.74|860.07|849.27|9
1650898890000|2022-04-25 15:01:30|860.05|849.25|859.9|849.1|860.05|849.25|859.9|849.1|2
1650898900000|2022-04-25 15:01:40|859.85|849.05|858.4|847.6|859.85|849.05|858.4|847.6|7
1650898910000|2022-04-25 15:01:50|858.25|847.45|858.25|847.45|858.25|847.45|858.25|847.45|1
1650898920000|2022-04-25 15:02:00|858.3|847.5|858.3|847.5|858.3|847.5|858.3|847.5|1
1650898930000|2022-04-25 15:02:10|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1650898940000|2022-04-25 15:02:20|858.94|848.14|859.65|848.85|859.65|848.85|858.94|848.14|2
1650898950000|2022-04-25 15:02:30|859.5|848.7|858.94|848.14|859.5|848.7|858.94|848.14|3
1650898960000|2022-04-25 15:02:40|858.9|848.1|859.04|848.24|859.04|848.24|858.9|848.1|4
1650898970000|2022-04-25 15:02:50|859.15|848.35|859.15|848.35|859.15|848.35|859.15|848.35|1
1650898980000|2022-04-25 15:03:00|859.6|848.8|859.9|849.1|859.9|849.1|859.6|848.8|3
1650899030000|2022-04-25 15:03:50|859.95|849.15|859.9|849.1|859.95|849.15|859.9|849.1|2
1650899060000|2022-04-25 15:04:20|860|849.2|860|849.2|860|849.2|860|849.2|1
1650899070000|2022-04-25 15:04:30|860.3|849.5|860.75|849.95|860.75|849.95|860.3|849.5|3
1650899080000|2022-04-25 15:04:40|860.8|850|860.8|850|860.8|850|860.8|850|1
1650899100000|2022-04-25 15:05:00|860.66|849.86|860.47|849.67|860.66|849.86|860.47|849.67|2
1650899110000|2022-04-25 15:05:10|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1650899120000|2022-04-25 15:05:20|859.64|848.84|859.58|848.78|859.64|848.84|859.58|848.78|2
1650899130000|2022-04-25 15:05:30|859.05|848.25|859.05|848.25|859.05|848.25|859.05|848.25|1
1650899140000|2022-04-25 15:05:40|859.08|848.28|859.08|848.28|859.08|848.28|859.08|848.28|1
1650899160000|2022-04-25 15:06:00|859|848.2|859|848.2|859|848.2|859|848.2|1
1650899180000|2022-04-25 15:06:20|859.05|848.25|859.54|848.74|859.54|848.74|859.05|848.25|5
1650899190000|2022-04-25 15:06:30|859.7|848.9|859.7|848.9|859.7|848.9|859.7|848.9|1
1650899220000|2022-04-25 15:07:00|859.8|849|859.8|849|859.8|849|859.8|849|1
1650899230000|2022-04-25 15:07:10|859.9|849.1|859.9|849.1|859.9|849.1|859.85|849.05|3
1650899240000|2022-04-25 15:07:20|860|849.2|860.25|849.45|860.25|849.45|860|849.2|2
1650899250000|2022-04-25 15:07:30|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1650899280000|2022-04-25 15:08:00|860.18|849.38|859.9|849.1|860.18|849.38|859.9|849.1|2
1650899320000|2022-04-25 15:08:40|860.25|849.45|860.25|849.45|860.75|849.95|860.25|849.45|9
1650899330000|2022-04-25 15:08:50|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1650899370000|2022-04-25 15:09:30|860.4|849.6|860.9|850.1|860.9|850.1|860.4|849.6|2
1650899380000|2022-04-25 15:09:40|860.71|849.91|860.71|849.91|860.71|849.91|860.71|849.91|1
1650899390000|2022-04-25 15:09:50|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1650899410000|2022-04-25 15:10:10|860.85|850.05|860.67|849.87|860.85|850.05|860.67|849.87|2
1650899420000|2022-04-25 15:10:20|860.54|849.74|860.23|849.43|860.54|849.74|860.23|849.43|4
1650899440000|2022-04-25 15:10:40|860.24|849.44|860.9|850.1|860.9|850.1|860.24|849.44|2
1650899480000|2022-04-25 15:11:20|861.05|850.25|861.05|850.25|861.05|850.25|861.05|850.25|1
1650899490000|2022-04-25 15:11:30|861.15|850.35|861.4|850.6|861.4|850.6|860.9|850.1|6
1650899510000|2022-04-25 15:11:50|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1650899520000|2022-04-25 15:12:00|861.85|851.05|861.85|851.05|861.85|851.05|861.85|851.05|1
1650899560000|2022-04-25 15:12:40|861.9|851.1|862.9|852.1|862.9|852.1|861.9|851.1|6
1650899570000|2022-04-25 15:12:50|862.95|852.15|863.4|852.6|863.4|852.6|862.95|852.15|4
1650899580000|2022-04-25 15:13:00|863.51|852.71|863.9|853.1|864.4|853.6|863.4|852.6|7
1650899590000|2022-04-25 15:13:10|864.05|853.25|864.4|853.6|864.51|853.71|863.9|853.1|6
1650899600000|2022-04-25 15:13:20|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1650899610000|2022-04-25 15:13:30|864.53|853.73|864.4|853.6|864.53|853.73|864.4|853.6|2
1650899620000|2022-04-25 15:13:40|863.95|853.15|863.9|853.1|863.95|853.15|863.9|853.1|2
1650899630000|2022-04-25 15:13:50|863.76|852.96|863.28|852.48|863.9|853.1|863.05|852.25|6
1650899640000|2022-04-25 15:14:00|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1650899650000|2022-04-25 15:14:10|862.64|851.84|862.5|851.7|862.9|852.1|862|851.2|6
1650899680000|2022-04-25 15:14:40|862.3|851.5|861.9|851.1|862.3|851.5|861.9|851.1|4
1650899700000|2022-04-25 15:15:00|862.2|851.4|861.9|851.1|862.2|851.4|861.9|851.1|2
1650899710000|2022-04-25 15:15:10|861.6|850.8|861.46|850.66|861.6|850.8|861.46|850.66|2
1650899720000|2022-04-25 15:15:20|861.45|850.65|861.45|850.65|861.45|850.65|861.45|850.65|1
1650899730000|2022-04-25 15:15:30|860.95|850.15|860.95|850.15|860.95|850.15|860.95|850.15|1
1650899740000|2022-04-25 15:15:40|860.9|850.1|860.95|850.15|860.95|850.15|860.9|850.1|2
1650899750000|2022-04-25 15:15:50|860.9|850.1|860.9|850.1|860.95|850.15|860.9|850.1|3
1650899760000|2022-04-25 15:16:00|860.55|849.75|859.9|849.1|860.55|849.75|859.9|849.1|5
1650899770000|2022-04-25 15:16:10|860.4|849.6|860.9|850.1|861.02|850.22|860.4|849.6|4
1650899780000|2022-04-25 15:16:20|861.04|850.24|861.04|850.24|861.04|850.24|861.04|850.24|1
1650899790000|2022-04-25 15:16:30|860.9|850.1|861.4|850.6|861.85|851.05|860.9|850.1|8
1650899800000|2022-04-25 15:16:40|860.9|850.1|861.8|851|861.8|851|860.9|850.1|9
1650899820000|2022-04-25 15:17:00|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1650900000000|2022-04-25 15:20:00|862.28|851.48|862.4|851.6|862.4|851.6|862.28|851.48|2
1650900010000|2022-04-25 15:20:10|862.51|851.71|863.4|852.6|863.4|852.6|862.51|851.71|3
1650900020000|2022-04-25 15:20:20|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1650900070000|2022-04-25 15:21:10|863.76|852.96|863.1|852.3|863.76|852.96|863.1|852.3|4
1650900080000|2022-04-25 15:21:20|863.15|852.35|863.65|852.85|863.75|852.95|863.15|852.35|4
1650900090000|2022-04-25 15:21:30|863.9|853.1|864.2|853.4|864.2|853.4|863.9|853.1|2
1650900100000|2022-04-25 15:21:40|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1650900110000|2022-04-25 15:21:50|864.07|853.27|863.9|853.1|864.07|853.27|863.9|853.1|4
1650900120000|2022-04-25 15:22:00|864.07|853.27|863.9|853.1|864.07|853.27|863.9|853.1|2
1650900130000|2022-04-25 15:22:10|863.67|852.87|863.67|852.87|863.67|852.87|863.67|852.87|1
1650900140000|2022-04-25 15:22:20|863.76|852.96|863.67|852.87|863.9|853.1|863.66|852.86|7
1650900160000|2022-04-25 15:22:40|863.24|852.44|863.67|852.87|863.67|852.87|863.24|852.44|2
1650900170000|2022-04-25 15:22:50|863.9|853.1|863.82|853.02|863.9|853.1|863.76|852.96|4
1650900180000|2022-04-25 15:23:00|863.67|852.87|863.58|852.78|863.67|852.87|863.48|852.68|3
1650900190000|2022-04-25 15:23:10|863.32|852.52|863.58|852.78|863.58|852.78|863.32|852.52|3
1650900210000|2022-04-25 15:23:30|863.27|852.47|863.45|852.65|863.58|852.78|863.27|852.47|4
1650900230000|2022-04-25 15:23:50|863.82|853.02|863.81|853.01|863.82|853.02|863.81|853.01|2
1650900240000|2022-04-25 15:24:00|863.4|852.6|863.4|852.6|863.4|852.6|863.4|852.6|1
1650900250000|2022-04-25 15:24:10|863.67|852.87|863.82|853.02|863.82|853.02|863.67|852.87|2
1650900260000|2022-04-25 15:24:20|863.54|852.74|863.35|852.55|863.54|852.74|863.35|852.55|2
1650900270000|2022-04-25 15:24:30|863.62|852.82|863.62|852.82|863.62|852.82|863.33|852.53|6
1650900300000|2022-04-25 15:25:00|863.57|852.77|863.67|852.87|863.85|853.05|863.57|852.77|3
1650900320000|2022-04-25 15:25:20|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1650900340000|2022-04-25 15:25:40|864.28|853.48|864.19|853.39|864.28|853.48|864.19|853.39|2
1650900350000|2022-04-25 15:25:50|864.28|853.48|864.28|853.48|864.28|853.48|863.9|853.1|7
1650900360000|2022-04-25 15:26:00|864.67|853.87|864.25|853.45|864.67|853.87|864.25|853.45|2
1650900400000|2022-04-25 15:26:40|864.1|853.3|864.1|853.3|864.1|853.3|864.1|853.3|1
1650900410000|2022-04-25 15:26:50|864|853.2|864|853.2|864|853.2|864|853.2|1
1650900420000|2022-04-25 15:27:00|863.9|853.1|863.9|853.1|863.95|853.15|863.9|853.1|3
1650900450000|2022-04-25 15:27:30|863.5|852.7|863.9|853.1|863.9|853.1|863.5|852.7|2
1650900460000|2022-04-25 15:27:40|863.63|852.83|863.8|853|863.9|853.1|863.63|852.83|3
1650900480000|2022-04-25 15:28:00|863.3|852.5|863.3|852.5|863.3|852.5|863.3|852.5|1
1650900490000|2022-04-25 15:28:10|863.45|852.65|863.45|852.65|863.45|852.65|863.45|852.65|1
1650900500000|2022-04-25 15:28:20|863.9|853.1|863.9|853.1|863.9|853.1|863.6|852.8|3
1650900510000|2022-04-25 15:28:30|863.45|852.65|863.82|853.02|863.82|853.02|863.45|852.65|2
1650900530000|2022-04-25 15:28:50|863.4|852.6|863.4|852.6|863.4|852.6|863.4|852.6|1
1650900550000|2022-04-25 15:29:10|862.89|852.09|862.9|852.1|862.9|852.1|862.89|852.09|2
1650900560000|2022-04-25 15:29:20|862.89|852.09|862.45|851.65|862.9|852.1|862.45|851.65|5
1650900570000|2022-04-25 15:29:30|862|851.2|862|851.2|862|851.2|862|851.2|1
1650900600000|2022-04-25 15:30:00|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1650900630000|2022-04-25 15:30:30|861.79|850.99|861.79|850.99|861.79|850.99|861.79|850.99|1
1650900640000|2022-04-25 15:30:40|861.76|850.96|860.9|850.1|861.76|850.96|860.9|850.1|5
1650900650000|2022-04-25 15:30:50|860.69|849.89|860.05|849.25|860.9|850.1|860.05|849.25|4
1650900660000|2022-04-25 15:31:00|859.9|849.1|859.9|849.1|860.03|849.23|859.9|849.1|3
1650900680000|2022-04-25 15:31:20|860.15|849.35|860.59|849.79|860.6|849.8|860.15|849.35|4
1650900690000|2022-04-25 15:31:30|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1650900720000|2022-04-25 15:32:00|860.73|849.93|860.9|850.1|860.9|850.1|860.65|849.85|3
1650900730000|2022-04-25 15:32:10|860.75|849.95|859.9|849.1|860.75|849.95|859.9|849.1|3
1650900800000|2022-04-25 15:33:20|859.79|848.99|859.38|848.58|859.79|848.99|859.38|848.58|4
1650900810000|2022-04-25 15:33:30|859.64|848.84|859.76|848.96|859.76|848.96|859.64|848.84|3
1650900840000|2022-04-25 15:34:00|859.9|849.1|860.53|849.73|860.53|849.73|859.9|849.1|5
1650900850000|2022-04-25 15:34:10|860.9|850.1|860.9|850.1|861.04|850.24|860.9|850.1|3
1650900870000|2022-04-25 15:34:30|860.95|850.15|860.15|849.35|860.95|850.15|860.15|849.35|4
1650900880000|2022-04-25 15:34:40|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1650900890000|2022-04-25 15:34:50|860.28|849.48|860.4|849.6|860.4|849.6|860.28|849.48|2
1650900900000|2022-04-25 15:35:00|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1650900910000|2022-04-25 15:35:10|861.11|850.31|860.9|850.1|861.11|850.31|860.9|850.1|3
1650900920000|2022-04-25 15:35:20|861.4|850.6|862.4|851.6|862.4|851.6|861.4|850.6|4
1650900930000|2022-04-25 15:35:30|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1650900940000|2022-04-25 15:35:40|863.4|852.6|862.95|852.15|863.4|852.6|862.95|852.15|2
1650900950000|2022-04-25 15:35:50|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1650901020000|2022-04-25 15:37:00|863|852.2|863|852.2|863|852.2|863|852.2|1
1650901030000|2022-04-25 15:37:10|862.9|852.1|862.9|852.1|862.95|852.15|862.9|852.1|3
1650901040000|2022-04-25 15:37:20|862.63|851.83|862.1|851.3|862.63|851.83|862.1|851.3|2
1650901050000|2022-04-25 15:37:30|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1650901110000|2022-04-25 15:38:30|861.7|850.9|861.9|851.1|861.9|851.1|861.7|850.9|2
1650901130000|2022-04-25 15:38:50|861.8|851|861.4|850.6|861.8|851|861.4|850.6|3
1650901140000|2022-04-25 15:39:00|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1650901170000|2022-04-25 15:39:30|861.2|850.4|861.7|850.9|861.7|850.9|861.2|850.4|2
1650901180000|2022-04-25 15:39:40|861.58|850.78|861.7|850.9|861.7|850.9|861.58|850.78|2
1650901190000|2022-04-25 15:39:50|861.4|850.6|861.4|850.6|861.4|850.6|861.3|850.5|3
1650901200000|2022-04-25 15:40:00|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1650901220000|2022-04-25 15:40:20|861.64|850.84|861.64|850.84|861.64|850.84|861.64|850.84|1
1650901230000|2022-04-25 15:40:30|861.55|850.75|861.4|850.6|861.55|850.75|861.4|850.6|3
1650901260000|2022-04-25 15:41:00|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1650901290000|2022-04-25 15:41:30|860.72|849.92|860.4|849.6|860.72|849.92|860.4|849.6|6
1650901300000|2022-04-25 15:41:40|860.9|850.1|860.52|849.72|860.9|850.1|860.52|849.72|4
1650901320000|2022-04-25 15:42:00|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1650901370000|2022-04-25 15:42:50|860.75|849.95|860.55|849.75|860.75|849.95|860.2|849.4|4
1650901400000|2022-04-25 15:43:20|860.85|850.05|860.85|850.05|860.85|850.05|860.85|850.05|1
1650901430000|2022-04-25 15:43:50|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1650901450000|2022-04-25 15:44:10|861|850.2|861|850.2|861|850.2|861|850.2|1
1650901490000|2022-04-25 15:44:50|860.9|850.1|860.22|849.42|860.9|850.1|860.12|849.32|5
1650901510000|2022-04-25 15:45:10|860.17|849.37|860.12|849.32|860.62|849.82|860.12|849.32|4
1650901520000|2022-04-25 15:45:20|860.05|849.25|860.05|849.25|860.05|849.25|860.05|849.25|1
1650901540000|2022-04-25 15:45:40|859.9|849.1|859.9|849.1|859.9|849.1|859.5|848.7|3
1650901550000|2022-04-25 15:45:50|859.58|848.78|859.08|848.28|859.58|848.78|859.08|848.28|2
1650901560000|2022-04-25 15:46:00|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1650901580000|2022-04-25 15:46:20|858.85|848.05|858.85|848.05|858.85|848.05|858.45|847.65|3
1650901590000|2022-04-25 15:46:30|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1650901600000|2022-04-25 15:46:40|858.4|847.6|858.4|847.6|858.4|847.6|858.4|847.6|1
1650901610000|2022-04-25 15:46:50|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1650901620000|2022-04-25 15:47:00|858.15|847.35|858.9|848.1|858.9|848.1|857.9|847.1|3
1650901630000|2022-04-25 15:47:10|858.6|847.8|858.9|848.1|858.9|848.1|858.6|847.8|2
1650901650000|2022-04-25 15:47:30|858.4|847.6|858.4|847.6|858.4|847.6|858.4|847.6|1
1650901660000|2022-04-25 15:47:40|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1650901710000|2022-04-25 15:48:30|857.87|847.07|857.2|846.4|857.87|847.07|857.2|846.4|3
1650901730000|2022-04-25 15:48:50|857.15|846.35|857.15|846.35|857.15|846.35|857.15|846.35|1
1650901740000|2022-04-25 15:49:00|857.25|846.45|857.25|846.45|857.25|846.45|857.25|846.45|1
1650901770000|2022-04-25 15:49:30|857.35|846.55|857.85|847.05|857.85|847.05|857.35|846.55|2
1650901790000|2022-04-25 15:49:50|857.69|846.89|857.35|846.55|857.69|846.89|857.19|846.39|3
1650901800000|2022-04-25 15:50:00|857.4|846.6|857.4|846.6|857.4|846.6|857.4|846.6|1
1650901830000|2022-04-25 15:50:30|857.23|846.43|857.35|846.55|857.35|846.55|857.2|846.4|3
1650901840000|2022-04-25 15:50:40|857.2|846.4|857.35|846.55|857.35|846.55|857.2|846.4|2
1650901850000|2022-04-25 15:50:50|857.4|846.6|857.4|846.6|857.4|846.6|857.4|846.6|1
1650901860000|2022-04-25 15:51:00|857.45|846.65|857.85|847.05|857.85|847.05|857.45|846.65|2
1650901870000|2022-04-25 15:51:10|857.5|846.7|857.9|847.1|857.9|847.1|857.5|846.7|3
1650901880000|2022-04-25 15:51:20|857.8|847|857.75|846.95|857.9|847.1|857.75|846.95|3
1650901890000|2022-04-25 15:51:30|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1650901900000|2022-04-25 15:51:40|857.4|846.6|857.9|847.1|857.9|847.1|857.4|846.6|3
1650901910000|2022-04-25 15:51:50|857.7|846.9|857.55|846.75|857.9|847.1|857.55|846.75|3
1650901930000|2022-04-25 15:52:10|857.45|846.65|857.45|846.65|857.45|846.65|857.45|846.65|1
1650901940000|2022-04-25 15:52:20|857|846.2|857|846.2|857|846.2|857|846.2|1
1650902020000|2022-04-25 15:53:40|857.14|846.34|857.35|846.55|857.49|846.69|857.14|846.34|3
1650902030000|2022-04-25 15:53:50|857.05|846.25|857.3|846.5|857.3|846.5|857.05|846.25|2
1650902040000|2022-04-25 15:54:00|857.35|846.55|857.85|847.05|857.85|847.05|857.35|846.55|2
1650902050000|2022-04-25 15:54:10|857.6|846.8|857.9|847.1|857.9|847.1|857.6|846.8|3
1650902070000|2022-04-25 15:54:30|858.1|847.3|857.3|846.5|858.6|847.8|857.3|846.5|8
1650902080000|2022-04-25 15:54:40|857.1|846.3|856.9|846.1|857.1|846.3|856.9|846.1|2
1650902090000|2022-04-25 15:54:50|856.84|846.04|856.64|845.84|856.84|846.04|856.64|845.84|2
1650902100000|2022-04-25 15:55:00|856.72|845.92|856.9|846.1|857.15|846.35|856.72|845.92|8
1650902110000|2022-04-25 15:55:10|857.05|846.25|856.9|846.1|857.05|846.25|856.6|845.8|5
1650902120000|2022-04-25 15:55:20|855.9|845.1|856.65|845.85|856.65|845.85|855.9|845.1|3
1650902130000|2022-04-25 15:55:30|856.75|845.95|856.75|845.95|856.75|845.95|856.75|845.95|1
1650902140000|2022-04-25 15:55:40|856.9|846.1|857.4|846.6|857.4|846.6|856.9|846.1|7
1650902150000|2022-04-25 15:55:50|857.6|846.8|857.6|846.8|857.6|846.8|857.39|846.59|3
1650902160000|2022-04-25 15:56:00|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1650902170000|2022-04-25 15:56:10|857.73|846.93|857.61|846.81|857.73|846.93|857.61|846.81|2
1650902180000|2022-04-25 15:56:20|857.76|846.96|857.61|846.81|857.76|846.96|857.2|846.4|3
1650902190000|2022-04-25 15:56:30|857.85|847.05|857.85|847.05|857.85|847.05|857.85|847.05|1
1650902210000|2022-04-25 15:56:50|857.61|846.81|857.61|846.81|857.8|847|857.61|846.81|3
1650902220000|2022-04-25 15:57:00|857.86|847.06|857.86|847.06|857.86|847.06|857.85|847.05|3
1650902230000|2022-04-25 15:57:10|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1650902250000|2022-04-25 15:57:30|858|847.2|858|847.2|858|847.2|858|847.2|1
1650902310000|2022-04-25 15:58:30|858.05|847.25|857.2|846.4|858.05|847.25|857.2|846.4|3
1650902330000|2022-04-25 15:58:50|857.4|846.6|857.9|847.1|857.9|847.1|857.4|846.6|3
1650902360000|2022-04-25 15:59:20|858|847.2|858|847.2|858|847.2|858|847.2|1
1650902400000|2022-04-25 16:00:00|857.95|847.15|857.75|846.95|857.95|847.15|857.6|846.8|4
1650902410000|2022-04-25 16:00:10|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1650902420000|2022-04-25 16:00:20|857.25|846.45|857.9|847.1|857.9|847.1|857.25|846.45|5
1650902430000|2022-04-25 16:00:30|857.4|846.6|857.2|846.4|857.78|846.98|857.2|846.4|5
1650902450000|2022-04-25 16:00:50|856.9|846.1|855.9|845.1|856.9|846.1|855.9|845.1|5
1650902460000|2022-04-25 16:01:00|856.16|845.36|856.16|845.36|856.16|845.36|856.16|845.36|1
1650902470000|2022-04-25 16:01:10|856.3|845.5|856.13|845.33|856.8|846|856.13|845.33|9
1650902480000|2022-04-25 16:01:20|856.16|845.36|856.16|845.36|856.16|845.36|856.16|845.36|1
1650902490000|2022-04-25 16:01:30|856.66|845.86|856.66|845.86|856.66|845.86|856.66|845.86|1
1650902500000|2022-04-25 16:01:40|856.9|846.1|856.9|846.1|857.18|846.38|856.9|846.1|3
1650902510000|2022-04-25 16:01:50|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1650902520000|2022-04-25 16:02:00|858.4|847.6|857.9|847.1|858.4|847.6|857.82|847.02|6
1650902530000|2022-04-25 16:02:10|857.76|846.96|857.76|846.96|857.76|846.96|857.76|846.96|1
1650902540000|2022-04-25 16:02:20|857.78|846.98|857.2|846.4|857.78|846.98|857.2|846.4|3
1650902550000|2022-04-25 16:02:30|857.26|846.46|857.26|846.46|857.26|846.46|857.26|846.46|1
1650902560000|2022-04-25 16:02:40|857.38|846.58|857.38|846.58|857.38|846.58|857.38|846.58|1
1650902570000|2022-04-25 16:02:50|857.4|846.6|857.4|846.6|857.4|846.6|857.4|846.6|1
1650902580000|2022-04-25 16:03:00|857.8|847|857.8|847|857.8|847|857.8|847|1
1650902590000|2022-04-25 16:03:10|857.76|846.96|857.76|846.96|857.76|846.96|857.76|846.96|1
1650902600000|2022-04-25 16:03:20|857.05|846.25|857.05|846.25|857.05|846.25|857.05|846.25|1
1650902620000|2022-04-25 16:03:40|857.26|846.46|857.78|846.98|857.78|846.98|857.26|846.46|3
1650902630000|2022-04-25 16:03:50|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1650902660000|2022-04-25 16:04:20|857.8|847|857.8|847|857.8|847|857.8|847|1
1650902670000|2022-04-25 16:04:30|857.85|847.05|857.85|847.05|857.85|847.05|857.85|847.05|1
1650902680000|2022-04-25 16:04:40|857.92|847.12|858.51|847.71|858.51|847.71|857.92|847.12|4
1650902690000|2022-04-25 16:04:50|858.85|848.05|858.9|848.1|859.15|848.35|858.39|847.59|9
1650902700000|2022-04-25 16:05:00|858.77|847.97|858.69|847.89|858.9|848.1|858.69|847.89|4
1650902710000|2022-04-25 16:05:10|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1650902740000|2022-04-25 16:05:40|859.25|848.45|859.9|849.1|859.9|849.1|859.25|848.45|3
1650902750000|2022-04-25 16:05:50|859.63|848.83|859.04|848.24|859.63|848.83|859.04|848.24|3
1650902760000|2022-04-25 16:06:00|859.2|848.4|859.84|849.04|859.84|849.04|859.04|848.24|4
1650902770000|2022-04-25 16:06:10|859.72|848.92|859.34|848.54|859.84|849.04|859.34|848.54|5
1650902780000|2022-04-25 16:06:20|859.72|848.92|859.84|849.04|859.84|849.04|859.72|848.92|2
1650902800000|2022-04-25 16:06:40|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1650902810000|2022-04-25 16:06:50|860|849.2|860|849.2|860|849.2|860|849.2|1
1650902820000|2022-04-25 16:07:00|860.02|849.22|861.1|850.3|861.1|850.3|860.02|849.22|7
1650902830000|2022-04-25 16:07:10|861.15|850.35|861.9|851.1|861.9|851.1|861.15|850.35|4
1650902840000|2022-04-25 16:07:20|861.85|851.05|861.9|851.1|861.9|851.1|861.85|851.05|3
1650902850000|2022-04-25 16:07:30|861.95|851.15|861.9|851.1|861.95|851.15|861.9|851.1|2
1650902860000|2022-04-25 16:07:40|861.78|850.98|861.95|851.15|861.95|851.15|861.78|850.98|2
1650902880000|2022-04-25 16:08:00|861.9|851.1|862.05|851.25|862.07|851.27|861.9|851.1|3
1650902890000|2022-04-25 16:08:10|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1650902910000|2022-04-25 16:08:30|861.73|850.93|861.4|850.6|861.73|850.93|861.1|850.3|3
1650902940000|2022-04-25 16:09:00|861.3|850.5|861.4|850.6|861.4|850.6|861.3|850.5|2
1650902950000|2022-04-25 16:09:10|861.47|850.67|861.5|850.7|861.5|850.7|861.47|850.67|4
1650902960000|2022-04-25 16:09:20|861.9|851.1|862.1|851.3|862.1|851.3|861.9|851.1|2
1650902980000|2022-04-25 16:09:40|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1650902990000|2022-04-25 16:09:50|861.4|850.6|861.9|851.1|861.9|851.1|861.4|850.6|2
1650903000000|2022-04-25 16:10:00|861.4|850.6|861.55|850.75|861.55|850.75|861.35|850.55|4
1650903010000|2022-04-25 16:10:10|861.45|850.65|861.45|850.65|861.45|850.65|861.45|850.65|1
1650903030000|2022-04-25 16:10:30|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1650903050000|2022-04-25 16:10:50|862.05|851.25|862|851.2|862.1|851.3|861.9|851.1|6
1650903060000|2022-04-25 16:11:00|862.4|851.6|862.9|852.1|862.9|852.1|862.4|851.6|2
1650903080000|2022-04-25 16:11:20|862.64|851.84|862.63|851.83|862.64|851.84|862.63|851.83|2
1650903090000|2022-04-25 16:11:30|862.58|851.78|862.18|851.38|862.58|851.78|862.18|851.38|2
1650903120000|2022-04-25 16:12:00|862.13|851.33|862.13|851.33|862.13|851.33|862.13|851.33|1
1650903140000|2022-04-25 16:12:20|862.1|851.3|862|851.2|862.1|851.3|862|851.2|2
1650903150000|2022-04-25 16:12:30|862.13|851.33|862.13|851.33|862.13|851.33|862.13|851.33|1
1650903170000|2022-04-25 16:12:50|862.4|851.6|862.13|851.33|862.4|851.6|862.13|851.33|2
1650903180000|2022-04-25 16:13:00|862.3|851.5|862.53|851.73|862.56|851.76|862.13|851.33|6
1650903190000|2022-04-25 16:13:10|862.23|851.43|862.64|851.84|862.64|851.84|862.23|851.43|5
1650903200000|2022-04-25 16:13:20|862.76|851.96|863.23|852.43|863.23|852.43|862.76|851.96|7
1650903210000|2022-04-25 16:13:30|863.53|852.73|863.23|852.43|863.53|852.73|863.23|852.43|2
1650903220000|2022-04-25 16:13:40|863.63|852.83|863.9|853.1|864.03|853.23|863.23|852.43|7
1650903230000|2022-04-25 16:13:50|863.81|853.01|863.79|852.99|863.9|853.1|863.3|852.5|7
1650903240000|2022-04-25 16:14:00|863.9|853.1|863.9|853.1|863.9|853.1|863.63|852.83|6
1650903250000|2022-04-25 16:14:10|863.63|852.83|863.4|852.6|863.9|853.1|863.4|852.6|8
1650903270000|2022-04-25 16:14:30|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1650903290000|2022-04-25 16:14:50|863.94|853.14|863.94|853.14|863.94|853.14|863.94|853.14|1
1650903300000|2022-04-25 16:15:00|864.05|853.25|864.83|854.03|864.9|854.1|863.94|853.14|10
1650903310000|2022-04-25 16:15:10|864.82|854.02|865.01|854.21|865.18|854.38|864.15|853.35|11
1650903320000|2022-04-25 16:15:20|864.9|854.1|865.95|855.15|866.04|855.24|864.9|854.1|8
1650903330000|2022-04-25 16:15:30|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1650903340000|2022-04-25 16:15:40|865.99|855.19|867.08|856.28|867.75|856.95|865.9|855.1|12
1650903350000|2022-04-25 16:15:50|866.9|856.1|866.9|856.1|867.28|856.48|866.9|856.1|3
1650903360000|2022-04-25 16:16:00|867.13|856.33|867.9|857.1|867.9|857.1|867.13|856.33|3
1650903370000|2022-04-25 16:16:10|867.63|856.83|867.63|856.83|867.63|856.83|867.63|856.83|1
1650903380000|2022-04-25 16:16:20|867.9|857.1|867.63|856.83|867.9|857.1|867.28|856.48|8
1650903390000|2022-04-25 16:16:30|867.8|857|865.9|855.1|867.8|857|865.9|855.1|7
1650903400000|2022-04-25 16:16:40|865.85|855.05|865.4|854.6|865.85|855.05|865.4|854.6|2
1650903410000|2022-04-25 16:16:50|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1650903420000|2022-04-25 16:17:00|865.72|854.92|865.9|855.1|865.9|855.1|865.72|854.92|2
1650903430000|2022-04-25 16:17:10|865.38|854.58|865.28|854.48|865.8|855|865.28|854.48|6
1650903440000|2022-04-25 16:17:20|865.45|854.65|865.7|854.9|865.7|854.9|865.45|854.65|2
1650903450000|2022-04-25 16:17:30|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1650903480000|2022-04-25 16:18:00|865.63|854.83|865.63|854.83|865.63|854.83|865.63|854.83|1
1650903490000|2022-04-25 16:18:10|865.64|854.84|865.06|854.26|865.64|854.84|865.06|854.26|2
1650903500000|2022-04-25 16:18:20|865.11|854.31|865.11|854.31|865.11|854.31|865.11|854.31|1
1650903540000|2022-04-25 16:19:00|864.95|854.15|864.95|854.15|864.95|854.15|864.95|854.15|1
1650903550000|2022-04-25 16:19:10|865.4|854.6|865.4|854.6|865.4|854.6|865.4|854.6|1
1650903560000|2022-04-25 16:19:20|865.45|854.65|865|854.2|865.45|854.65|865|854.2|2
1650903570000|2022-04-25 16:19:30|865.35|854.55|866.62|855.82|866.62|855.82|864.9|854.1|13
1650903580000|2022-04-25 16:19:40|866.9|856.1|865.9|855.1|866.9|856.1|865.9|855.1|2
1650903590000|2022-04-25 16:19:50|866.25|855.45|867|856.2|867|856.2|866.25|855.45|4
1650903600000|2022-04-25 16:20:00|867.1|856.3|867.5|856.7|867.5|856.7|867|856.2|3
1650903610000|2022-04-25 16:20:10|867|856.2|865.9|855.1|867|856.2|865.9|855.1|11
1650903630000|2022-04-25 16:20:30|865.79|854.99|865.71|854.91|865.9|855.1|865.36|854.56|7
1650903640000|2022-04-25 16:20:40|865.62|854.82|865.71|854.91|865.71|854.91|865.59|854.79|3
1650903650000|2022-04-25 16:20:50|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1650903660000|2022-04-25 16:21:00|866|855.2|866.4|855.6|866.4|855.6|866|855.2|2
1650903670000|2022-04-25 16:21:10|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1650903680000|2022-04-25 16:21:20|866.75|855.95|865.9|855.1|866.75|855.95|865.9|855.1|3
1650903690000|2022-04-25 16:21:30|865.82|855.02|865.39|854.59|865.82|855.02|865.36|854.56|4
1650903700000|2022-04-25 16:21:40|865.74|854.94|865.9|855.1|865.9|855.1|865.74|854.94|2
1650903710000|2022-04-25 16:21:50|865.72|854.92|865.9|855.1|865.9|855.1|865.72|854.92|2
1650903790000|2022-04-25 16:23:10|866.05|855.25|866.05|855.25|866.05|855.25|866.05|855.25|1
1650903810000|2022-04-25 16:23:30|866.1|855.3|866.1|855.3|866.1|855.3|866.1|855.3|1
1650903820000|2022-04-25 16:23:40|866.16|855.36|866.26|855.46|866.26|855.46|866.16|855.36|2
1650903830000|2022-04-25 16:23:50|866.71|855.91|866.66|855.86|866.71|855.91|866.66|855.86|2
1650903840000|2022-04-25 16:24:00|866.69|855.89|866.66|855.86|866.69|855.89|866.21|855.41|4
1650903860000|2022-04-25 16:24:20|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1650903870000|2022-04-25 16:24:30|866.74|855.94|866.74|855.94|866.9|856.1|866.74|855.94|5
1650903880000|2022-04-25 16:24:40|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1650903920000|2022-04-25 16:25:20|867.06|856.26|867.85|857.05|867.85|857.05|867.06|856.26|3
1650903940000|2022-04-25 16:25:40|867.45|856.65|867.85|857.05|867.85|857.05|867.45|856.65|2
1650903960000|2022-04-25 16:26:00|867.4|856.6|866.9|856.1|867.4|856.6|866.9|856.1|3
1650903980000|2022-04-25 16:26:20|866.53|855.73|866.9|856.1|866.9|856.1|866.53|855.73|2
1650904010000|2022-04-25 16:26:50|867.03|856.23|866.9|856.1|867.03|856.23|866.9|856.1|2
1650904030000|2022-04-25 16:27:10|867.11|856.31|866.9|856.1|867.16|856.36|866.9|856.1|5
1650904040000|2022-04-25 16:27:20|867.11|856.31|866.9|856.1|867.11|856.31|866.9|856.1|4
1650904050000|2022-04-25 16:27:30|867.11|856.31|866.9|856.1|867.11|856.31|866.9|856.1|2
1650904150000|2022-04-25 16:29:10|867.05|856.25|867.7|856.9|867.7|856.9|867.05|856.25|4
1650904160000|2022-04-25 16:29:20|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1650904230000|2022-04-25 16:30:30|868|857.2|868|857.2|868|857.2|868|857.2|1
1650904260000|2022-04-25 16:31:00|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1650904320000|2022-04-25 16:32:00|868.09|857.29|868.58|857.78|868.58|857.78|868.09|857.29|3
1650904330000|2022-04-25 16:32:10|868.63|857.83|868.78|857.98|868.78|857.98|868.63|857.83|2
1650904410000|2022-04-25 16:33:30|868.88|858.08|868.88|858.08|868.88|858.08|868.88|858.08|1
1650904420000|2022-04-25 16:33:40|868.95|858.15|869.25|858.45|869.25|858.45|868.88|858.08|4
1650904430000|2022-04-25 16:33:50|869.35|858.55|869.5|858.7|869.5|858.7|869.35|858.55|2
1650904440000|2022-04-25 16:34:00|869.45|858.65|869.76|858.96|869.76|858.96|869.45|858.65|3
1650904450000|2022-04-25 16:34:10|869.77|858.97|869.77|858.97|869.77|858.97|869.77|858.97|1
1650904460000|2022-04-25 16:34:20|869.72|858.92|869.72|858.92|869.72|858.92|869.72|858.92|1
1650904480000|2022-04-25 16:34:40|869.77|858.97|869.77|858.97|869.77|858.97|869.77|858.97|1
1650904510000|2022-04-25 16:35:10|869.97|859.17|870.09|859.29|870.09|859.29|869.97|859.17|3
1650904520000|2022-04-25 16:35:20|870.12|859.32|870.12|859.32|870.12|859.32|870.12|859.32|1
1650904550000|2022-04-25 16:35:50|869.9|859.1|868.9|858.1|869.9|859.1|868.9|858.1|3
1650904560000|2022-04-25 16:36:00|869.17|858.37|869.18|858.38|869.18|858.38|868.9|858.1|4
1650904570000|2022-04-25 16:36:10|869.17|858.37|869.08|858.28|869.26|858.46|869.08|858.28|4
1650904580000|2022-04-25 16:36:20|869.26|858.46|869.76|858.96|869.76|858.96|869.26|858.46|2
1650904590000|2022-04-25 16:36:30|869.77|858.97|869.85|859.05|869.85|859.05|869.77|858.97|2
1650904610000|2022-04-25 16:36:50|869.86|859.06|869.78|858.98|869.86|859.06|869.78|858.98|2
1650904620000|2022-04-25 16:37:00|869.66|858.86|869.78|858.98|869.78|858.98|869.57|858.77|3
1650904630000|2022-04-25 16:37:10|869.66|858.86|869.41|858.61|869.66|858.86|869.41|858.61|2
1650904640000|2022-04-25 16:37:20|869.66|858.86|869.66|858.86|869.66|858.86|869.66|858.86|1
1650904650000|2022-04-25 16:37:30|869.27|858.47|868.9|858.1|869.27|858.47|868.9|858.1|2
1650904670000|2022-04-25 16:37:50|869.06|858.26|868.9|858.1|869.06|858.26|868.9|858.1|6
1650904680000|2022-04-25 16:38:00|869.26|858.46|869.67|858.87|869.67|858.87|869.09|858.29|4
1650904700000|2022-04-25 16:38:20|869.77|858.97|869.77|858.97|869.77|858.97|869.77|858.97|1
1650904710000|2022-04-25 16:38:30|869.72|858.92|869.72|858.92|869.72|858.92|869.72|858.92|1
1650904730000|2022-04-25 16:38:50|869.77|858.97|869.77|858.97|869.77|858.97|869.77|858.97|1
1650904750000|2022-04-25 16:39:10|869.7|858.9|869.76|858.96|869.77|858.97|869.7|858.9|5
1650904760000|2022-04-25 16:39:20|869.4|858.6|869.77|858.97|869.77|858.97|869.4|858.6|3
1650904770000|2022-04-25 16:39:30|869.9|859.1|871.2|860.4|871.2|860.4|869.9|859.1|5
1650904780000|2022-04-25 16:39:40|871.72|860.92|872.22|861.42|872.76|861.96|871.72|860.92|9
1650904790000|2022-04-25 16:39:50|872.72|861.92|871.95|861.15|872.72|861.92|871.95|861.15|3
1650904800000|2022-04-25 16:40:00|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1650904810000|2022-04-25 16:40:10|872.22|861.42|872.72|861.92|872.72|861.92|872.22|861.42|6
1650904820000|2022-04-25 16:40:20|872.85|862.05|872.85|862.05|872.85|862.05|872.85|862.05|1
1650904850000|2022-04-25 16:40:50|872.72|861.92|872.72|861.92|872.72|861.92|872.72|861.92|1
1650904860000|2022-04-25 16:41:00|872.5|861.7|872.72|861.92|872.72|861.92|872.5|861.7|2
1650904870000|2022-04-25 16:41:10|872.83|862.03|872.83|862.03|872.83|862.03|872.72|861.92|3
1650904880000|2022-04-25 16:41:20|873.25|862.45|872.9|862.1|873.25|862.45|872.9|862.1|5
1650904890000|2022-04-25 16:41:30|872.85|862.05|872.9|862.1|872.9|862.1|872.85|862.05|2
1650904910000|2022-04-25 16:41:50|872.85|862.05|872.75|861.95|872.85|862.05|872.75|861.95|2
1650904920000|2022-04-25 16:42:00|872.72|861.92|872.72|861.92|872.72|861.92|872.72|861.92|1
1650904940000|2022-04-25 16:42:20|872.65|861.85|871.9|861.1|872.65|861.85|871.62|860.82|4
1650904950000|2022-04-25 16:42:30|871.4|860.6|870.9|860.1|871.4|860.6|870.9|860.1|3
1650904960000|2022-04-25 16:42:40|870.78|859.98|870.9|860.1|870.9|860.1|870.78|859.98|2
1650904990000|2022-04-25 16:43:10|871.02|860.22|870.9|860.1|871.02|860.22|870.9|860.1|2
1650905000000|2022-04-25 16:43:20|871.13|860.33|871.5|860.7|871.79|860.99|871.13|860.33|5
1650905010000|2022-04-25 16:43:30|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1650905020000|2022-04-25 16:43:40|872.04|861.24|873.86|863.06|873.88|863.08|872.04|861.24|11
1650905030000|2022-04-25 16:43:50|874.55|863.75|874.5|863.7|874.55|863.75|873.9|863.1|6
1650905040000|2022-04-25 16:44:00|874.6|863.8|873.9|863.1|874.6|863.8|873.9|863.1|4
1650905050000|2022-04-25 16:44:10|873.45|862.65|873.45|862.65|873.45|862.65|873.45|862.65|1
1650905060000|2022-04-25 16:44:20|872.95|862.15|872.9|862.1|872.95|862.15|872.56|861.76|6
1650905070000|2022-04-25 16:44:30|872.75|861.95|872.9|862.1|872.9|862.1|872.56|861.76|5
1650905080000|2022-04-25 16:44:40|872.63|861.83|872.9|862.1|872.9|862.1|872.53|861.73|4
1650905090000|2022-04-25 16:44:50|872.53|861.73|872.53|861.73|872.53|861.73|872.53|861.73|1
1650905120000|2022-04-25 16:45:20|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1650905180000|2022-04-25 16:46:20|872.77|861.97|872.63|861.83|872.77|861.97|872.63|861.83|2
1650905190000|2022-04-25 16:46:30|872.28|861.48|872.18|861.38|872.28|861.48|872.18|861.38|2
1650905210000|2022-04-25 16:46:50|872.13|861.33|872.13|861.33|872.13|861.33|872.13|861.33|1
1650905220000|2022-04-25 16:47:00|871.95|861.15|871.95|861.15|871.95|861.15|871.95|861.15|1
1650905230000|2022-04-25 16:47:10|872|861.2|871.9|861.1|872|861.2|871.9|861.1|2
1650905240000|2022-04-25 16:47:20|871.65|860.85|871.15|860.35|871.78|860.98|871.15|860.35|3
1650905250000|2022-04-25 16:47:30|871.4|860.6|871.43|860.63|871.43|860.63|871.27|860.47|4
1650905260000|2022-04-25 16:47:40|871.45|860.65|871.9|861.1|871.9|861.1|871.45|860.65|4
1650905270000|2022-04-25 16:47:50|872.13|861.33|872.9|862.1|872.9|862.1|872.13|861.33|7
1650905280000|2022-04-25 16:48:00|873.25|862.45|872.9|862.1|873.4|862.6|872.9|862.1|5
1650905290000|2022-04-25 16:48:10|872.75|861.95|872.15|861.35|872.75|861.95|872.15|861.35|3
1650905300000|2022-04-25 16:48:20|872.25|861.45|872.4|861.6|872.7|861.9|872.15|861.35|4
1650905310000|2022-04-25 16:48:30|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1650905360000|2022-04-25 16:49:20|873.26|862.46|873.59|862.79|873.76|862.96|873.26|862.46|3
1650905370000|2022-04-25 16:49:30|873.76|862.96|874.04|863.24|874.04|863.24|873.76|862.96|7
1650905380000|2022-04-25 16:49:40|874.23|863.43|874.23|863.43|874.23|863.43|874.23|863.43|1
1650905390000|2022-04-25 16:49:50|874.73|863.93|874.73|863.93|874.73|863.93|874.73|863.93|1
1650905400000|2022-04-25 16:50:00|874.53|863.73|874.73|863.93|874.73|863.93|874.53|863.73|4
1650905420000|2022-04-25 16:50:20|874.56|863.76|874.56|863.76|874.56|863.76|874.56|863.76|1
1650905430000|2022-04-25 16:50:30|874.73|863.93|875.8|865|875.8|865|874.56|863.76|9
1650905440000|2022-04-25 16:50:40|875.7|864.9|874.9|864.1|875.8|865|874.9|864.1|6
1650905450000|2022-04-25 16:50:50|874.85|864.05|874.9|864.1|874.9|864.1|874.85|864.05|2
1650905460000|2022-04-25 16:51:00|874.7|863.9|874.11|863.31|874.7|863.9|874.11|863.31|3
1650905470000|2022-04-25 16:51:10|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1650905500000|2022-04-25 16:51:40|874.4|863.6|874.4|863.6|874.4|863.6|874.4|863.6|1
1650905510000|2022-04-25 16:51:50|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650905530000|2022-04-25 16:52:10|874.97|864.17|874.95|864.15|874.97|864.17|874.9|864.1|4
1650905540000|2022-04-25 16:52:20|875.16|864.36|875.32|864.52|875.32|864.52|875.16|864.36|4
1650905550000|2022-04-25 16:52:30|875.5|864.7|875.9|865.1|875.9|865.1|875.5|864.7|2
1650905590000|2022-04-25 16:53:10|876.01|865.21|876.47|865.67|876.47|865.67|875.9|865.1|6
1650905600000|2022-04-25 16:53:20|876.22|865.42|876.06|865.26|876.47|865.67|876.06|865.26|5
1650905610000|2022-04-25 16:53:30|876.32|865.52|876.22|865.42|876.62|865.82|876.22|865.42|3
1650905620000|2022-04-25 16:53:40|876.15|865.35|875.05|864.25|876.15|865.35|875.05|864.25|6
1650905640000|2022-04-25 16:54:00|875|864.2|875|864.2|875|864.2|875|864.2|1
1650905650000|2022-04-25 16:54:10|874.94|864.14|875|864.2|875|864.2|874.94|864.14|2
1650905660000|2022-04-25 16:54:20|874.4|863.6|873.9|863.1|874.4|863.6|873.9|863.1|9
1650905730000|2022-04-25 16:55:30|874.05|863.25|873.9|863.1|874.05|863.25|873.9|863.1|2
1650905760000|2022-04-25 16:56:00|873.61|862.81|873.21|862.41|873.61|862.81|873.21|862.41|4
1650905770000|2022-04-25 16:56:10|873.11|862.31|873.11|862.31|873.11|862.31|873.11|862.31|1
1650905780000|2022-04-25 16:56:20|872.9|862.1|872.9|862.1|873.11|862.31|872.4|861.6|6
1650905790000|2022-04-25 16:56:30|872.4|861.6|872.05|861.25|872.9|862.1|872.05|861.25|4
1650905800000|2022-04-25 16:56:40|871.9|861.1|872.14|861.34|872.14|861.34|871.9|861.1|2
1650905810000|2022-04-25 16:56:50|872.05|861.25|871.9|861.1|872.05|861.25|871.9|861.1|2
1650905840000|2022-04-25 16:57:20|871.84|861.04|871.8|861|871.84|861.04|871.8|861|2
1650905850000|2022-04-25 16:57:30|871.84|861.04|871.9|861.1|871.9|861.1|871.84|861.04|2
1650905880000|2022-04-25 16:58:00|871.77|860.97|871.77|860.97|871.77|860.97|871.77|860.97|1
1650905890000|2022-04-25 16:58:10|870.95|860.15|870.95|860.15|870.95|860.15|870.95|860.15|1
1650905900000|2022-04-25 16:58:20|870.85|860.05|870.9|860.1|870.9|860.1|870.85|860.05|2
1650905910000|2022-04-25 16:58:30|870.85|860.05|870.8|860|870.85|860.05|870.72|859.92|4
1650905920000|2022-04-25 16:58:40|870.73|859.93|870.73|859.93|870.73|859.93|870.73|859.93|1
1650905930000|2022-04-25 16:58:50|870.66|859.86|870.83|860.03|870.83|860.03|870.63|859.83|3
1650905940000|2022-04-25 16:59:00|870.65|859.85|870.83|860.03|870.83|860.03|870.65|859.85|3
1650905950000|2022-04-25 16:59:10|870.68|859.88|870.9|860.1|870.9|860.1|870.68|859.88|2
1650905960000|2022-04-25 16:59:20|870.85|860.05|870.9|860.1|870.9|860.1|870.85|860.05|2
1650905970000|2022-04-25 16:59:30|870.87|860.07|870.87|860.07|870.87|860.07|870.87|860.07|1
1650905980000|2022-04-25 16:59:40|870.82|860.02|870.77|859.97|870.82|860.02|870.77|859.97|2
1650906000000|2022-04-25 17:00:00|870.49|859.69|870.49|859.69|870.49|859.69|870.49|859.69|1
1650906010000|2022-04-25 17:00:10|870.42|859.62|871.7|860.9|871.7|860.9|870.42|859.62|11
1650906020000|2022-04-25 17:00:20|871.4|860.6|871.4|860.6|871.4|860.6|871.4|860.6|1
1650906030000|2022-04-25 17:00:30|871.55|860.75|871.4|860.6|871.55|860.75|871.4|860.6|3
1650906040000|2022-04-25 17:00:40|871.37|860.57|870.9|860.1|871.37|860.57|870.88|860.08|3
1650906050000|2022-04-25 17:00:50|870.45|859.65|870.35|859.55|870.45|859.65|870.35|859.55|2
1650906060000|2022-04-25 17:01:00|870.25|859.45|870.25|859.45|870.25|859.45|870.25|859.45|1
1650906070000|2022-04-25 17:01:10|870.15|859.35|869.77|858.97|870.15|859.35|869.77|858.97|3
1650906080000|2022-04-25 17:01:20|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1650906090000|2022-04-25 17:01:30|869.65|858.85|869.65|858.85|869.65|858.85|869.65|858.85|1
1650906100000|2022-04-25 17:01:40|869.6|858.8|869.6|858.8|869.6|858.8|869.6|858.8|1
1650906110000|2022-04-25 17:01:50|869.85|859.05|869.6|858.8|869.85|859.05|869.6|858.8|2
1650906120000|2022-04-25 17:02:00|869.85|859.05|869.85|859.05|869.85|859.05|869.6|858.8|3
1650906130000|2022-04-25 17:02:10|869.68|858.88|869.85|859.05|869.85|859.05|869.68|858.88|2
1650906140000|2022-04-25 17:02:20|869.88|859.08|870.2|859.4|870.2|859.4|869.88|859.08|2
1650906150000|2022-04-25 17:02:30|870.73|859.93|870.88|860.08|870.88|860.08|870.73|859.93|2
1650906160000|2022-04-25 17:02:40|870.85|860.05|870.85|860.05|870.85|860.05|870.85|860.05|1
1650906180000|2022-04-25 17:03:00|870.88|860.08|871.07|860.27|871.07|860.27|870.88|860.08|3
1650906190000|2022-04-25 17:03:10|871.57|860.77|871.57|860.77|871.57|860.77|871.57|860.77|1
1650906200000|2022-04-25 17:03:20|871.9|861.1|871.57|860.77|871.9|861.1|871.57|860.77|3
1650906210000|2022-04-25 17:03:30|871.05|860.25|871.05|860.25|871.05|860.25|871.05|860.25|1
1650906220000|2022-04-25 17:03:40|871.12|860.32|871.12|860.32|871.12|860.32|871.12|860.32|1
1650906240000|2022-04-25 17:04:00|871.07|860.27|871.07|860.27|871.07|860.27|871.07|860.27|1
1650906260000|2022-04-25 17:04:20|871.3|860.5|871.3|860.5|871.3|860.5|871.3|860.5|1
1650906270000|2022-04-25 17:04:30|871.8|861|871.8|861|871.8|861|871.8|861|1
1650906280000|2022-04-25 17:04:40|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1650906300000|2022-04-25 17:05:00|872.05|861.25|872.05|861.25|872.05|861.25|872.05|861.25|1
1650906310000|2022-04-25 17:05:10|872.1|861.3|872.1|861.3|872.1|861.3|872.1|861.3|1
1650906320000|2022-04-25 17:05:20|872|861.2|871.85|861.05|872|861.2|871.72|860.92|4
1650906330000|2022-04-25 17:05:30|871.82|861.02|871.31|860.51|871.82|861.02|871.31|860.51|3
1650906360000|2022-04-25 17:06:00|871|860.2|871|860.2|871|860.2|871|860.2|1
1650906380000|2022-04-25 17:06:20|871.31|860.51|871.31|860.51|871.32|860.52|871.31|860.51|3
1650906390000|2022-04-25 17:06:30|871.86|861.06|871.87|861.07|871.87|861.07|871.86|861.06|2
1650906400000|2022-04-25 17:06:40|871.95|861.15|872.9|862.1|872.9|862.1|871.95|861.15|4
1650906410000|2022-04-25 17:06:50|872.4|861.6|872.11|861.31|872.4|861.6|872.11|861.31|2
1650906420000|2022-04-25 17:07:00|872.12|861.32|872.12|861.32|872.12|861.32|872.12|861.32|1
1650906430000|2022-04-25 17:07:10|872.11|861.31|872.16|861.36|872.16|861.36|872.11|861.31|2
1650906460000|2022-04-25 17:07:40|872.11|861.31|872.11|861.31|872.11|861.31|872.11|861.31|1
1650906470000|2022-04-25 17:07:50|872.16|861.36|872.4|861.6|872.4|861.6|872.16|861.36|3
1650906480000|2022-04-25 17:08:00|872.96|862.16|873.04|862.24|873.04|862.24|872.86|862.06|5
1650906500000|2022-04-25 17:08:20|873.03|862.23|873.03|862.23|873.03|862.23|873.03|862.23|1
1650906510000|2022-04-25 17:08:30|872.98|862.18|872.98|862.18|872.98|862.18|872.98|862.18|1
1650906520000|2022-04-25 17:08:40|873.05|862.25|873.05|862.25|873.05|862.25|873.05|862.25|1
1650906530000|2022-04-25 17:08:50|873.15|862.35|873.15|862.35|873.15|862.35|873.15|862.35|1
1650906540000|2022-04-25 17:09:00|873.25|862.45|873.74|862.94|873.74|862.94|873.25|862.45|4
1650906550000|2022-04-25 17:09:10|873.72|862.92|873.74|862.94|873.74|862.94|873.72|862.92|2
1650906560000|2022-04-25 17:09:20|873.72|862.92|873.66|862.86|873.75|862.95|873.66|862.86|4
1650906570000|2022-04-25 17:09:30|873.25|862.45|873.4|862.6|873.4|862.6|873.05|862.25|3
1650906580000|2022-04-25 17:09:40|873.15|862.35|873.45|862.65|873.45|862.65|873.15|862.35|4
1650906590000|2022-04-25 17:09:50|873.1|862.3|873.4|862.6|873.4|862.6|873.1|862.3|4
1650906610000|2022-04-25 17:10:10|873.93|863.13|874|863.2|874|863.2|873.93|863.13|2
1650906630000|2022-04-25 17:10:30|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1650906670000|2022-04-25 17:11:10|873.8|863|873.9|863.1|873.9|863.1|873.8|863|2
1650906710000|2022-04-25 17:11:50|874.15|863.35|874.98|864.18|874.98|864.18|874.15|863.35|6
1650906720000|2022-04-25 17:12:00|875.09|864.29|875.9|865.1|875.9|865.1|875.09|864.29|4
1650906810000|2022-04-25 17:13:30|876.1|865.3|876.1|865.3|876.1|865.3|876.1|865.3|1
1650906840000|2022-04-25 17:14:00|876.15|865.35|876.15|865.35|876.15|865.35|876.15|865.35|1
1650906880000|2022-04-25 17:14:40|876|865.2|876|865.2|876|865.2|876|865.2|1
1650906890000|2022-04-25 17:14:50|876.05|865.25|876.05|865.25|876.05|865.25|876.05|865.25|1
1650906910000|2022-04-25 17:15:10|876.26|865.46|876.3|865.5|876.3|865.5|876.05|865.25|3
1650906920000|2022-04-25 17:15:20|876.4|865.6|876.4|865.6|876.4|865.6|876.4|865.6|1
1650906930000|2022-04-25 17:15:30|876.3|865.5|875.9|865.1|876.3|865.5|875.9|865.1|2
1650906940000|2022-04-25 17:15:40|876.35|865.55|876.35|865.55|876.35|865.55|876.35|865.55|1
1650906950000|2022-04-25 17:15:50|876.3|865.5|876.3|865.5|876.3|865.5|876.3|865.5|1
1650906960000|2022-04-25 17:16:00|876.4|865.6|876.4|865.6|876.4|865.6|876.4|865.6|1
1650906970000|2022-04-25 17:16:10|876.88|866.08|876.87|866.07|876.88|866.08|876.87|866.07|2
1650906980000|2022-04-25 17:16:20|876.74|865.94|876.87|866.07|876.87|866.07|876.74|865.94|2
1650906990000|2022-04-25 17:16:30|876.6|865.8|876.6|865.8|876.6|865.8|876.6|865.8|1
1650907000000|2022-04-25 17:16:40|876.85|866.05|876.85|866.05|876.85|866.05|876.85|866.05|1
1650907010000|2022-04-25 17:16:50|876.4|865.6|875.9|865.1|876.4|865.6|875.9|865.1|2
1650907140000|2022-04-25 17:19:00|876.24|865.44|875.9|865.1|876.24|865.44|875.9|865.1|2
1650907250000|2022-04-25 17:20:50|875.75|864.95|875.75|864.95|875.75|864.95|875.75|864.95|1
1650907330000|2022-04-25 17:22:10|875.27|864.47|874.92|864.12|875.27|864.47|874.92|864.12|2
1650907350000|2022-04-25 17:22:30|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650907360000|2022-04-25 17:22:40|874.81|864.01|874.3|863.5|874.81|864.01|874.3|863.5|3
1650907370000|2022-04-25 17:22:50|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1650907420000|2022-04-25 17:23:40|874.06|863.26|873.99|863.19|874.06|863.26|873.99|863.19|2
1650907430000|2022-04-25 17:23:50|874.06|863.26|874.6|863.8|874.6|863.8|874.06|863.26|2
1650907440000|2022-04-25 17:24:00|874.55|863.75|874.55|863.75|874.55|863.75|874.55|863.75|1
1650907470000|2022-04-25 17:24:30|874.5|863.7|874.5|863.7|874.5|863.7|874.22|863.42|3
1650907490000|2022-04-25 17:24:50|874.13|863.33|874.03|863.23|874.13|863.33|874.03|863.23|2
1650907500000|2022-04-25 17:25:00|874.13|863.33|874.13|863.33|874.13|863.33|874.13|863.33|1
1650907510000|2022-04-25 17:25:10|874.08|863.28|874.08|863.28|874.08|863.28|874.08|863.28|1
1650907530000|2022-04-25 17:25:30|874.53|863.73|874.95|864.15|874.95|864.15|874.53|863.73|3
1650907560000|2022-04-25 17:26:00|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650907580000|2022-04-25 17:26:20|874.81|864.01|873.9|863.1|874.81|864.01|873.9|863.1|5
1650907600000|2022-04-25 17:26:40|873.85|863.05|873.85|863.05|873.85|863.05|873.85|863.05|1
1650907610000|2022-04-25 17:26:50|873.8|863|873.8|863|873.8|863|873.8|863|1
1650907620000|2022-04-25 17:27:00|873.61|862.81|872.4|861.6|873.61|862.81|872.4|861.6|4
1650907630000|2022-04-25 17:27:10|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1650907660000|2022-04-25 17:27:40|872.28|861.48|872.8|862|872.8|862|872.28|861.48|2
1650907670000|2022-04-25 17:27:50|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1650907740000|2022-04-25 17:29:00|872.5|861.7|872.6|861.8|872.61|861.81|872.5|861.7|13
1650907750000|2022-04-25 17:29:10|872.65|861.85|872.51|861.71|872.65|861.85|872.5|861.7|3
1650907760000|2022-04-25 17:29:20|872.85|862.05|872.85|862.05|872.85|862.05|872.85|862.05|1
1650907770000|2022-04-25 17:29:30|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1650907800000|2022-04-25 17:30:00|872.51|861.71|872.61|861.81|872.7|861.9|872.5|861.7|4
1650907810000|2022-04-25 17:30:10|872.58|861.78|871.84|861.04|872.58|861.78|871.05|860.25|10
1650907830000|2022-04-25 17:30:30|871.88|861.08|871.9|861.1|871.9|861.1|871.88|861.08|2
1650907840000|2022-04-25 17:30:40|871.95|861.15|871.95|861.15|871.95|861.15|871.95|861.15|1
1650907850000|2022-04-25 17:30:50|872.4|861.6|871.9|861.1|872.4|861.6|871.9|861.1|3
1650907860000|2022-04-25 17:31:00|872.08|861.28|871.9|861.1|872.28|861.48|871.9|861.1|9
1650907930000|2022-04-25 17:32:10|871.79|860.99|871.79|860.99|871.79|860.99|871.79|860.99|1
1650907940000|2022-04-25 17:32:20|871.9|861.1|871.9|861.1|871.9|861.1|871.75|860.95|4
1650907950000|2022-04-25 17:32:30|871.75|860.95|871.74|860.94|871.9|861.1|871.74|860.94|5
1650907960000|2022-04-25 17:32:40|871.05|860.25|870.9|860.1|871.4|860.6|870.9|860.1|4
1650908000000|2022-04-25 17:33:20|870.7|859.9|869.97|859.17|870.7|859.9|869.97|859.17|2
1650908010000|2022-04-25 17:33:30|869.89|859.09|869.88|859.08|869.89|859.09|869.88|859.08|2
1650908040000|2022-04-25 17:34:00|869.9|859.1|869.9|859.1|869.9|859.1|869.9|859.1|1
1650908280000|2022-04-25 17:38:00|869.87|859.07|869.42|858.62|869.87|859.07|869.42|858.62|2
1650908290000|2022-04-25 17:38:10|869.15|858.35|869.15|858.35|869.15|858.35|869.15|858.35|1
1650908300000|2022-04-25 17:38:20|869.09|858.29|869.09|858.29|869.09|858.29|869.09|858.29|1
1650908350000|2022-04-25 17:39:10|869.24|858.44|869.09|858.29|869.24|858.44|869.09|858.29|2
1650908370000|2022-04-25 17:39:30|868.95|858.15|868.95|858.15|868.95|858.15|868.95|858.15|1
1650908380000|2022-04-25 17:39:40|868.9|858.1|868.45|857.65|868.9|858.1|868.45|857.65|2
1650908400000|2022-04-25 17:40:00|868.3|857.5|868.45|857.65|868.45|857.65|868.3|857.5|2
1650908410000|2022-04-25 17:40:10|868.5|857.7|869.07|858.27|869.07|858.27|868.5|857.7|3
1650908420000|2022-04-25 17:40:20|869.05|858.25|869.9|859.1|869.9|859.1|869.05|858.25|7
1650908450000|2022-04-25 17:40:50|869.73|858.93|869.73|858.93|869.73|858.93|869.73|858.93|1
1650908460000|2022-04-25 17:41:00|869.9|859.1|869.15|858.35|869.9|859.1|869.15|858.35|3
1650908470000|2022-04-25 17:41:10|869.1|858.3|869.1|858.3|869.1|858.3|869.1|858.3|1
1650908490000|2022-04-25 17:41:30|869|858.2|869|858.2|869|858.2|869|858.2|1
1650908520000|2022-04-25 17:42:00|869.05|858.25|869.05|858.25|869.19|858.39|869.05|858.25|3
1650908530000|2022-04-25 17:42:10|869.09|858.29|869.09|858.29|869.09|858.29|869.09|858.29|1
1650908560000|2022-04-25 17:42:40|869.1|858.3|869.1|858.3|869.1|858.3|869.1|858.3|1
1650908580000|2022-04-25 17:43:00|869.05|858.25|869.05|858.25|869.05|858.25|869.05|858.25|1
1650908610000|2022-04-25 17:43:30|869.1|858.3|869.1|858.3|869.1|858.3|869.1|858.3|1
1650908630000|2022-04-25 17:43:50|869.05|858.25|869.05|858.25|869.05|858.25|869.05|858.25|1
1650908640000|2022-04-25 17:44:00|869.1|858.3|869.1|858.3|869.1|858.3|869.1|858.3|1
1650908660000|2022-04-25 17:44:20|868.9|858.1|868.9|858.1|868.9|858.1|868.55|857.75|3
1650908670000|2022-04-25 17:44:30|868.85|858.05|868.9|858.1|868.9|858.1|868.8|858|3
1650908760000|2022-04-25 17:46:00|868.84|858.04|868.9|858.1|868.9|858.1|868.8|858|3
1650908800000|2022-04-25 17:46:40|868.8|858|868.9|858.1|868.9|858.1|868.8|858|2
1650908820000|2022-04-25 17:47:00|868.4|857.6|868.07|857.27|868.4|857.6|867.93|857.13|3
1650908830000|2022-04-25 17:47:10|867.94|857.14|868.25|857.45|868.25|857.45|867.94|857.14|2
1650908840000|2022-04-25 17:47:20|868.3|857.5|868.3|857.5|868.3|857.5|868.3|857.5|1
1650908860000|2022-04-25 17:47:40|867.96|857.16|867.97|857.17|867.97|857.17|867.96|857.16|2
1650908890000|2022-04-25 17:48:10|868.02|857.22|868.02|857.22|868.02|857.22|868.02|857.22|1
1650908940000|2022-04-25 17:49:00|867.97|857.17|867.94|857.14|867.97|857.17|867.94|857.14|2
1650908960000|2022-04-25 17:49:20|867.93|857.13|867.94|857.14|867.94|857.14|867.93|857.13|2
1650908970000|2022-04-25 17:49:30|867.95|857.15|867.94|857.14|867.95|857.15|867.94|857.14|6
1650908990000|2022-04-25 17:49:50|868.15|857.35|868.15|857.35|868.15|857.35|868.15|857.35|1
1650909030000|2022-04-25 17:50:30|868.2|857.4|868.05|857.25|868.39|857.59|868.05|857.25|3
1650909090000|2022-04-25 17:51:30|867.9|857.1|867.9|857.1|867.9|857.1|867.9|857.1|1
1650909120000|2022-04-25 17:52:00|867.8|857|867.9|857.1|867.9|857.1|867.5|856.7|3
1650909160000|2022-04-25 17:52:40|867.88|857.08|867.9|857.1|867.9|857.1|867.85|857.05|3
1650909180000|2022-04-25 17:53:00|867.75|856.95|867.9|857.1|867.9|857.1|867.75|856.95|3
1650909200000|2022-04-25 17:53:20|867.93|857.13|867.93|857.13|867.93|857.13|867.93|857.13|1
1650909230000|2022-04-25 17:53:50|867.94|857.14|867.94|857.14|867.94|857.14|867.94|857.14|1
1650909240000|2022-04-25 17:54:00|867.96|857.16|867.96|857.16|867.96|857.16|867.96|857.16|1
1650909280000|2022-04-25 17:54:40|867.95|857.15|867.9|857.1|867.95|857.15|867.9|857.1|2
1650909290000|2022-04-25 17:54:50|867.75|856.95|867.9|857.1|867.9|857.1|867.4|856.6|4
1650909300000|2022-04-25 17:55:00|867.85|857.05|867.9|857.1|867.9|857.1|867.4|856.6|4
1650909310000|2022-04-25 17:55:10|867.2|856.4|867.2|856.4|867.2|856.4|867.2|856.4|1
1650909320000|2022-04-25 17:55:20|867.1|856.3|867.1|856.3|867.1|856.3|867.1|856.3|1
1650909340000|2022-04-25 17:55:40|867.29|856.49|867.4|856.6|867.57|856.77|867.05|856.25|5
1650909360000|2022-04-25 17:56:00|867.43|856.63|867.58|856.78|867.58|856.78|867.43|856.63|2
1650909370000|2022-04-25 17:56:10|867.55|856.75|867.55|856.75|867.55|856.75|867.55|856.75|1
1650909380000|2022-04-25 17:56:20|867.43|856.63|867.45|856.65|867.45|856.65|867.4|856.6|3
1650909480000|2022-04-25 17:58:00|867.25|856.45|867.4|856.6|867.4|856.6|867.25|856.45|2
1650909490000|2022-04-25 17:58:10|867.3|856.5|867.3|856.5|867.3|856.5|867.3|856.5|1
1650909500000|2022-04-25 17:58:20|867.1|856.3|867.1|856.3|867.1|856.3|867.1|856.3|1
1650909510000|2022-04-25 17:58:30|867.25|856.45|867.7|856.9|867.7|856.9|867.25|856.45|3
1650909520000|2022-04-25 17:58:40|867.2|856.4|867.44|856.64|867.5|856.7|867.2|856.4|3
1650909540000|2022-04-25 17:59:00|867.2|856.4|867.2|856.4|867.44|856.64|867.2|856.4|3
1650909570000|2022-04-25 17:59:30|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1650909650000|2022-04-25 18:00:50|866.75|855.95|866.34|855.54|866.75|855.95|866.34|855.54|4
1650909660000|2022-04-25 18:01:00|865.99|855.19|865.99|855.19|865.99|855.19|865.99|855.19|1
1650909690000|2022-04-25 18:01:30|865.94|855.14|865.79|854.99|865.99|855.19|865.79|854.99|3
1650909700000|2022-04-25 18:01:40|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1650909720000|2022-04-25 18:02:00|865.05|854.25|865.76|854.96|865.76|854.96|865.05|854.25|2
1650909740000|2022-04-25 18:02:20|865.4|854.6|865.4|854.6|865.4|854.6|865.4|854.6|1
1650909770000|2022-04-25 18:02:50|865.25|854.45|865.25|854.45|865.25|854.45|865.25|854.45|1
1650909780000|2022-04-25 18:03:00|865.2|854.4|865.2|854.4|865.2|854.4|865.2|854.4|1
1650909790000|2022-04-25 18:03:10|864.81|854.01|864.81|854.01|864.81|854.01|864.81|854.01|1
1650909810000|2022-04-25 18:03:30|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1650909820000|2022-04-25 18:03:40|864.87|854.07|864.58|853.78|864.87|854.07|864.55|853.75|3
1650909850000|2022-04-25 18:04:10|864.52|853.72|864.52|853.72|864.53|853.73|864.52|853.72|3
1650909870000|2022-04-25 18:04:30|864.53|853.73|864.46|853.66|864.53|853.73|864.46|853.66|3
1650909880000|2022-04-25 18:04:40|864.2|853.4|864.49|853.69|864.49|853.69|864.2|853.4|4
1650909890000|2022-04-25 18:04:50|864.48|853.68|864.49|853.69|864.49|853.69|864.48|853.68|6
1650909900000|2022-04-25 18:05:00|864.5|853.7|864.7|853.9|864.7|853.9|864.49|853.69|4
1650909910000|2022-04-25 18:05:10|864.8|854|864.9|854.1|864.9|854.1|864.8|854|2
1650909920000|2022-04-25 18:05:20|865.35|854.55|865.85|855.05|865.85|855.05|865.35|854.55|2
1650909930000|2022-04-25 18:05:30|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1650909940000|2022-04-25 18:05:40|865.77|854.97|865.9|855.1|865.9|855.1|865.6|854.8|3
1650909950000|2022-04-25 18:05:50|865.4|854.6|864.98|854.18|865.4|854.6|864.98|854.18|2
1650909990000|2022-04-25 18:06:30|865.1|854.3|865.1|854.3|865.1|854.3|865.1|854.3|1
1650910020000|2022-04-25 18:07:00|865|854.2|864.9|854.1|865|854.2|864.9|854.1|2
1650910030000|2022-04-25 18:07:10|864.6|853.8|864.9|854.1|864.9|854.1|864.6|853.8|2
1650910040000|2022-04-25 18:07:20|864.76|853.96|864.92|854.12|864.92|854.12|864.73|853.93|3
1650910050000|2022-04-25 18:07:30|864.78|853.98|864.93|854.13|864.93|854.13|864.78|853.98|2
1650910060000|2022-04-25 18:07:40|864.98|854.18|864.98|854.18|864.98|854.18|864.98|854.18|1
1650910120000|2022-04-25 18:08:40|865.09|854.29|865.4|854.6|865.43|854.63|865.09|854.29|3
1650910130000|2022-04-25 18:08:50|865.43|854.63|865.43|854.63|865.43|854.63|865.43|854.63|1
1650910140000|2022-04-25 18:09:00|865.59|854.79|865.59|854.79|865.59|854.79|865.59|854.79|1
1650910160000|2022-04-25 18:09:20|865.58|854.78|865.58|854.78|865.59|854.79|865.58|854.78|5
1650910170000|2022-04-25 18:09:30|865.59|854.79|865.58|854.78|865.59|854.79|865.58|854.78|12
1650910180000|2022-04-25 18:09:40|865.59|854.79|865.59|854.79|865.59|854.79|865.58|854.78|5
1650910190000|2022-04-25 18:09:50|865.58|854.78|865.46|854.66|865.58|854.78|865.43|854.63|5
1650910200000|2022-04-25 18:10:00|865.59|854.79|865.9|855.1|865.9|855.1|865.59|854.79|2
1650910220000|2022-04-25 18:10:20|866.15|855.35|866.15|855.35|866.15|855.35|866.15|855.35|1
1650910230000|2022-04-25 18:10:30|866.1|855.3|865.82|855.02|866.1|855.3|865.82|855.02|3
1650910240000|2022-04-25 18:10:40|865.76|854.96|865.76|854.96|865.76|854.96|865.76|854.96|1
1650910250000|2022-04-25 18:10:50|865.05|854.25|865.05|854.25|865.05|854.25|865.05|854.25|1
1650910260000|2022-04-25 18:11:00|865.1|854.3|865.1|854.3|865.1|854.3|865.1|854.3|1
1650910270000|2022-04-25 18:11:10|865.2|854.4|865.2|854.4|865.2|854.4|865.2|854.4|1
1650910280000|2022-04-25 18:11:20|864.9|854.1|864.57|853.77|864.9|854.1|864.57|853.77|3
1650910300000|2022-04-25 18:11:40|864.15|853.35|864.15|853.35|864.15|853.35|864.15|853.35|1
1650910310000|2022-04-25 18:11:50|864.25|853.45|864.25|853.45|864.25|853.45|864.25|853.45|1
1650910380000|2022-04-25 18:13:00|864.15|853.35|864.15|853.35|864.15|853.35|864.15|853.35|1
1650910390000|2022-04-25 18:13:10|864.4|853.6|864.9|854.1|864.9|854.1|864.25|853.45|4
1650910400000|2022-04-25 18:13:20|864.78|853.98|864.9|854.1|864.9|854.1|864.78|853.98|4
1650910410000|2022-04-25 18:13:30|864.95|854.15|864.95|854.15|864.95|854.15|864.95|854.15|1
1650910420000|2022-04-25 18:13:40|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1650910430000|2022-04-25 18:13:50|864.84|854.04|864.38|853.58|864.9|854.1|864.38|853.58|6
1650910440000|2022-04-25 18:14:00|864.37|853.57|864.37|853.57|864.37|853.57|864.35|853.55|4
1650910450000|2022-04-25 18:14:10|864.82|854.02|864.82|854.02|864.82|854.02|864.82|854.02|1
1650910460000|2022-04-25 18:14:20|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1650910470000|2022-04-25 18:14:30|865|854.2|864.9|854.1|865|854.2|864.9|854.1|2
1650910480000|2022-04-25 18:14:40|865.1|854.3|865.1|854.3|865.1|854.3|865.1|854.3|1
1650910500000|2022-04-25 18:15:00|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1650910620000|2022-04-25 18:17:00|865.02|854.22|865.02|854.22|865.02|854.22|865.02|854.22|1
1650910650000|2022-04-25 18:17:30|865.15|854.35|865.15|854.35|865.15|854.35|865.15|854.35|1
1650910690000|2022-04-25 18:18:10|865.3|854.5|865.37|854.57|865.37|854.57|865.29|854.49|3
1650910710000|2022-04-25 18:18:30|865.61|854.81|865.63|854.83|865.63|854.83|865.51|854.71|4
1650910720000|2022-04-25 18:18:40|865.54|854.74|865.56|854.76|865.57|854.77|865.48|854.68|7
1650910730000|2022-04-25 18:18:50|865.41|854.61|865.41|854.61|865.41|854.61|865.41|854.61|1
1650910740000|2022-04-25 18:19:00|865.3|854.5|865.3|854.5|865.3|854.5|865.3|854.5|1
1650910750000|2022-04-25 18:19:10|865.25|854.45|865.25|854.45|865.25|854.45|865.25|854.45|1
1650910800000|2022-04-25 18:20:00|865.3|854.5|865.3|854.5|865.3|854.5|865.3|854.5|1
1650910860000|2022-04-25 18:21:00|865.25|854.45|864.9|854.1|865.25|854.45|864.9|854.1|2
1650910870000|2022-04-25 18:21:10|864.95|854.15|865.9|855.1|865.9|855.1|864.95|854.15|8
1650910890000|2022-04-25 18:21:30|866.05|855.25|866.9|856.1|866.9|856.1|866.05|855.25|3
1650910900000|2022-04-25 18:21:40|866.55|855.75|866.55|855.75|866.55|855.75|866.55|855.75|1
1650910910000|2022-04-25 18:21:50|866.05|855.25|866.05|855.25|866.05|855.25|866.05|855.25|1
1650910930000|2022-04-25 18:22:10|865.94|855.14|865.46|854.66|865.94|855.14|865.46|854.66|2
1650910950000|2022-04-25 18:22:30|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1650911110000|2022-04-25 18:25:10|865.4|854.6|865.4|854.6|865.4|854.6|865.4|854.6|1
1650911140000|2022-04-25 18:25:40|865|854.2|865|854.2|865|854.2|865|854.2|1
1650911160000|2022-04-25 18:26:00|864.95|854.15|864.95|854.15|864.95|854.15|864.95|854.15|1
1650911170000|2022-04-25 18:26:10|865|854.2|865|854.2|865|854.2|865|854.2|1
1650911220000|2022-04-25 18:27:00|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1650911230000|2022-04-25 18:27:10|864.95|854.15|864.95|854.15|864.95|854.15|864.95|854.15|1
1650911240000|2022-04-25 18:27:20|865.4|854.6|865.4|854.6|865.4|854.6|865.4|854.6|1
1650911280000|2022-04-25 18:28:00|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1650911320000|2022-04-25 18:28:40|865.55|854.75|865.55|854.75|865.55|854.75|865.55|854.75|1
1650911330000|2022-04-25 18:28:50|865.4|854.6|865.75|854.95|865.75|854.95|865.11|854.31|4
1650911340000|2022-04-25 18:29:00|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1650911350000|2022-04-25 18:29:10|865.95|855.15|865.95|855.15|865.95|855.15|865.95|855.15|1
1650911380000|2022-04-25 18:29:40|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1650911390000|2022-04-25 18:29:50|866.11|855.31|866.11|855.31|866.11|855.31|866.11|855.31|1
1650911400000|2022-04-25 18:30:00|866.16|855.36|866.16|855.36|866.16|855.36|866.16|855.36|1
1650911410000|2022-04-25 18:30:10|866.05|855.25|866.05|855.25|866.05|855.25|866.05|855.25|1
1650911450000|2022-04-25 18:30:50|866|855.2|866|855.2|866|855.2|866|855.2|1
1650911470000|2022-04-25 18:31:10|866.05|855.25|866.05|855.25|866.05|855.25|866.05|855.25|1
1650911480000|2022-04-25 18:31:20|865.9|855.1|865.5|854.7|865.9|855.1|865.5|854.7|2
1650911510000|2022-04-25 18:31:50|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1650911560000|2022-04-25 18:32:40|865.35|854.55|865.35|854.55|865.35|854.55|865.35|854.55|1
1650911610000|2022-04-25 18:33:30|865.4|854.6|865.4|854.6|865.4|854.6|865.4|854.6|1
1650911710000|2022-04-25 18:35:10|865.34|854.54|865.34|854.54|865.34|854.54|865.34|854.54|1
1650911720000|2022-04-25 18:35:20|865.4|854.6|865.4|854.6|865.4|854.6|865.4|854.6|1
1650911750000|2022-04-25 18:35:50|865.45|854.65|865.4|854.6|865.45|854.65|865.4|854.6|3
1650911770000|2022-04-25 18:36:10|865.55|854.75|865.55|854.75|865.55|854.75|865.55|854.75|1
1650911780000|2022-04-25 18:36:20|865.4|854.6|865.5|854.7|865.6|854.8|865.4|854.6|3
1650911800000|2022-04-25 18:36:40|865.3|854.5|865.5|854.7|865.5|854.7|865.3|854.5|4
1650911820000|2022-04-25 18:37:00|865.35|854.55|865.5|854.7|865.5|854.7|865.35|854.55|2
1650911880000|2022-04-25 18:38:00|865.9|855.1|866.9|856.1|866.9|856.1|865.9|855.1|11
1650911920000|2022-04-25 18:38:40|867.05|856.25|867.05|856.25|867.05|856.25|867.05|856.25|1
1650911940000|2022-04-25 18:39:00|867|856.2|867|856.2|867|856.2|867|856.2|1
1650911950000|2022-04-25 18:39:10|867.11|856.31|867.11|856.31|867.11|856.31|867.11|856.31|1
1650911960000|2022-04-25 18:39:20|867.15|856.35|866.9|856.1|867.15|856.35|866.9|856.1|3
1650911970000|2022-04-25 18:39:30|867|856.2|866.9|856.1|867|856.2|866.9|856.1|2
1650911980000|2022-04-25 18:39:40|866.95|856.15|866.9|856.1|866.95|856.15|866.9|856.1|2
1650911990000|2022-04-25 18:39:50|866.95|856.15|866.9|856.1|867|856.2|866.9|856.1|3
1650912000000|2022-04-25 18:40:00|866.45|855.65|866.45|855.65|866.45|855.65|866.45|855.65|1
1650912010000|2022-04-25 18:40:10|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1650912030000|2022-04-25 18:40:30|866.85|856.05|866.4|855.6|866.85|856.05|866.4|855.6|2
1650912040000|2022-04-25 18:40:40|866.52|855.72|866.4|855.6|866.52|855.72|866.4|855.6|2
1650912050000|2022-04-25 18:40:50|866.85|856.05|866.85|856.05|866.85|856.05|866.85|856.05|1
1650912100000|2022-04-25 18:41:40|866.75|855.95|866.85|856.05|866.85|856.05|866.45|855.65|4
1650912130000|2022-04-25 18:42:10|866.4|855.6|866.4|855.6|866.4|855.6|866.4|855.6|1
1650912140000|2022-04-25 18:42:20|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1650912170000|2022-04-25 18:42:50|865.98|855.18|866.3|855.5|866.3|855.5|865.98|855.18|2
1650912180000|2022-04-25 18:43:00|866.8|856|866.8|856|866.8|856|866.8|856|1
1650912190000|2022-04-25 18:43:10|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1650912270000|2022-04-25 18:44:30|866.82|856.02|866|855.2|866.82|856.02|866|855.2|2
1650912280000|2022-04-25 18:44:40|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1650912290000|2022-04-25 18:44:50|866.4|855.6|866.4|855.6|866.4|855.6|866.4|855.6|1
1650912300000|2022-04-25 18:45:00|866.9|856.1|866.9|856.1|866.9|856.1|866.9|856.1|1
1650912320000|2022-04-25 18:45:20|867.03|856.23|867.03|856.23|867.03|856.23|866.9|856.1|3
1650912330000|2022-04-25 18:45:30|867.1|856.3|867.7|856.9|867.7|856.9|867.1|856.3|3
1650912340000|2022-04-25 18:45:40|867.9|857.1|868.19|857.39|868.27|857.47|867.9|857.1|7
1650912350000|2022-04-25 18:45:50|868.29|857.49|868.85|858.05|868.85|858.05|868.29|857.49|3
1650912360000|2022-04-25 18:46:00|868.9|858.1|868.9|858.1|868.9|858.1|868.64|857.84|3
1650912390000|2022-04-25 18:46:30|869.4|858.6|870.4|859.6|870.4|859.6|869.4|858.6|8
1650912400000|2022-04-25 18:46:40|870.58|859.78|870.75|859.95|870.75|859.95|870.58|859.78|2
1650912420000|2022-04-25 18:47:00|870.8|860|870.63|859.83|870.8|860|870.25|859.45|4
1650912430000|2022-04-25 18:47:10|870.75|859.95|870.75|859.95|870.75|859.95|870.75|859.95|1
1650912440000|2022-04-25 18:47:20|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1650912450000|2022-04-25 18:47:30|870.89|860.09|870.9|860.1|871.05|860.25|870.88|860.08|4
1650912460000|2022-04-25 18:47:40|870.6|859.8|870.9|860.1|870.9|860.1|870.5|859.7|4
1650912470000|2022-04-25 18:47:50|870.3|859.5|870.9|860.1|870.9|860.1|870.3|859.5|2
1650912480000|2022-04-25 18:48:00|870.5|859.7|870.9|860.1|870.9|860.1|870.5|859.7|2
1650912500000|2022-04-25 18:48:20|871.1|860.3|871.1|860.3|871.1|860.3|871.1|860.3|1
1650912510000|2022-04-25 18:48:30|871.26|860.46|871.26|860.46|871.66|860.86|871.26|860.46|4
1650912520000|2022-04-25 18:48:40|871.36|860.56|871.76|860.96|871.76|860.96|871.36|860.56|2
1650912530000|2022-04-25 18:48:50|871.78|860.98|873.37|862.57|873.37|862.57|871.76|860.96|12
1650912540000|2022-04-25 18:49:00|873.28|862.48|873.37|862.57|873.88|863.08|873.23|862.43|9
1650912550000|2022-04-25 18:49:10|873.38|862.58|874.2|863.4|874.74|863.94|873.37|862.57|17
1650912560000|2022-04-25 18:49:20|873.89|863.09|873.87|863.07|873.89|863.09|873.25|862.45|8
1650912570000|2022-04-25 18:49:30|874.03|863.23|874.08|863.28|874.25|863.45|873.9|863.1|7
1650912580000|2022-04-25 18:49:40|873.9|863.1|873.9|863.1|874.53|863.73|873.9|863.1|9
1650912590000|2022-04-25 18:49:50|873.98|863.18|874.32|863.52|874.46|863.66|873.97|863.17|9
1650912600000|2022-04-25 18:50:00|874.46|863.66|874.05|863.25|874.46|863.66|874.05|863.25|4
1650912620000|2022-04-25 18:50:20|874.15|863.35|874.15|863.35|874.15|863.35|874.15|863.35|1
1650912630000|2022-04-25 18:50:30|874.37|863.57|874.05|863.25|874.37|863.57|874.05|863.25|3
1650912640000|2022-04-25 18:50:40|873.9|863.1|874.1|863.3|874.1|863.3|873.9|863.1|2
1650912650000|2022-04-25 18:50:50|874.2|863.4|873.9|863.1|874.2|863.4|873.9|863.1|2
1650912660000|2022-04-25 18:51:00|874|863.2|873.9|863.1|874|863.2|873.9|863.1|2
1650912680000|2022-04-25 18:51:20|874.37|863.57|874.48|863.68|874.48|863.68|874.37|863.57|2
1650912690000|2022-04-25 18:51:30|874.47|863.67|874.47|863.67|874.47|863.67|874.47|863.67|1
1650912700000|2022-04-25 18:51:40|874.48|863.68|874.25|863.45|874.48|863.68|874.25|863.45|8
1650912710000|2022-04-25 18:51:50|874.39|863.59|874.48|863.68|874.48|863.68|874.32|863.52|5
1650912720000|2022-04-25 18:52:00|874.38|863.58|874.15|863.35|874.48|863.68|874.15|863.35|9
1650912730000|2022-04-25 18:52:10|874.05|863.25|874.05|863.25|874.05|863.25|874.05|863.25|1
1650912750000|2022-04-25 18:52:30|874|863.2|873.9|863.1|874|863.2|873.9|863.1|2
1650912770000|2022-04-25 18:52:50|874|863.2|873.9|863.1|874|863.2|873.9|863.1|2
1650912780000|2022-04-25 18:53:00|874|863.2|874|863.2|874|863.2|874|863.2|1
1650912790000|2022-04-25 18:53:10|874.1|863.3|874.35|863.55|874.35|863.55|874.1|863.3|3
1650912800000|2022-04-25 18:53:20|874.53|863.73|874.53|863.73|874.53|863.73|874.53|863.73|1
1650912810000|2022-04-25 18:53:30|874.74|863.94|874.75|863.95|874.75|863.95|874.74|863.94|2
1650912820000|2022-04-25 18:53:40|874.64|863.84|874.74|863.94|874.74|863.94|874.53|863.73|10
1650912830000|2022-04-25 18:53:50|874.61|863.81|874.53|863.73|874.61|863.81|874.53|863.73|3
1650912840000|2022-04-25 18:54:00|874.56|863.76|874.54|863.74|874.56|863.76|874.53|863.73|3
1650912850000|2022-04-25 18:54:10|874.74|863.94|874.74|863.94|874.74|863.94|874.74|863.94|1
1650912870000|2022-04-25 18:54:30|874.89|864.09|875.55|864.75|875.55|864.75|874.89|864.09|7
1650912880000|2022-04-25 18:54:40|875.85|865.05|875.85|865.05|875.85|865.05|875.85|865.05|1
1650912900000|2022-04-25 18:55:00|875.9|865.1|875.9|865.1|875.9|865.1|875.64|864.84|3
1650912910000|2022-04-25 18:55:10|875.78|864.98|875.9|865.1|875.9|865.1|875.78|864.98|2
1650912920000|2022-04-25 18:55:20|875.75|864.95|875|864.2|875.75|864.95|875|864.2|2
1650912940000|2022-04-25 18:55:40|874.9|864.1|874.94|864.14|875|864.2|874.9|864.1|4
1650912950000|2022-04-25 18:55:50|874.7|863.9|874.6|863.8|874.7|863.9|874.6|863.8|2
1650912960000|2022-04-25 18:56:00|874.65|863.85|874.15|863.35|874.65|863.85|874.15|863.35|2
1650912980000|2022-04-25 18:56:20|874.3|863.5|874.79|863.99|874.79|863.99|874.3|863.5|3
1650912990000|2022-04-25 18:56:30|874.78|863.98|874.69|863.89|874.79|863.99|874.4|863.6|9
1650913000000|2022-04-25 18:56:40|874.49|863.69|873.9|863.1|874.49|863.69|873.9|863.1|3
1650913010000|2022-04-25 18:56:50|873.8|863|873.9|863.1|874.09|863.29|873.8|863|5
1650913020000|2022-04-25 18:57:00|874|863.2|873.9|863.1|874|863.2|873.9|863.1|2
1650913030000|2022-04-25 18:57:10|873.75|862.95|874.16|863.36|874.16|863.36|873.75|862.95|5
1650913040000|2022-04-25 18:57:20|874.25|863.45|874.25|863.45|874.26|863.46|874.25|863.45|5
1650913050000|2022-04-25 18:57:30|874.35|863.55|874.35|863.55|874.35|863.55|874.35|863.55|1
1650913060000|2022-04-25 18:57:40|874.25|863.45|874.25|863.45|874.25|863.45|874.25|863.45|1
1650913080000|2022-04-25 18:58:00|874.11|863.31|874.06|863.26|874.11|863.31|874.06|863.26|2
1650913090000|2022-04-25 18:58:10|873.95|863.15|873.9|863.1|873.95|863.15|873.9|863.1|2
1650913100000|2022-04-25 18:58:20|873.95|863.15|873.9|863.1|873.95|863.15|873.9|863.1|3
1650913140000|2022-04-25 18:59:00|874.2|863.4|873.97|863.17|874.2|863.4|873.9|863.1|3
1650913150000|2022-04-25 18:59:10|874.06|863.26|873.2|862.4|874.06|863.26|873.2|862.4|2
1650913170000|2022-04-25 18:59:30|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1650913190000|2022-04-25 18:59:50|872.59|861.79|872.4|861.6|872.59|861.79|872.4|861.6|2
1650913200000|2022-04-25 19:00:00|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1650913210000|2022-04-25 19:00:10|872.15|861.35|872|861.2|872.9|862.1|871.9|861.1|6
1650913220000|2022-04-25 19:00:20|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1650913230000|2022-04-25 19:00:30|872.52|861.72|872.4|861.6|872.52|861.72|872.4|861.6|2
1650913240000|2022-04-25 19:00:40|872.85|862.05|872.85|862.05|872.85|862.05|872.85|862.05|1
1650913250000|2022-04-25 19:00:50|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1650913260000|2022-04-25 19:01:00|872.16|861.36|872.51|861.71|872.61|861.81|872.16|861.36|3
1650913270000|2022-04-25 19:01:10|872.45|861.65|871.92|861.12|872.45|861.65|871.92|861.12|6
1650913280000|2022-04-25 19:01:20|871.99|861.19|871.9|861.1|871.99|861.19|871.9|861.1|3
1650913290000|2022-04-25 19:01:30|872.05|861.25|872.05|861.25|872.05|861.25|872.05|861.25|1
1650913300000|2022-04-25 19:01:40|872.15|861.35|872.15|861.35|872.34|861.54|872.15|861.35|3
1650913320000|2022-04-25 19:02:00|871.9|861.1|871.9|861.1|871.92|861.12|871.9|861.1|3
1650913340000|2022-04-25 19:02:20|872.2|861.4|872.2|861.4|872.2|861.4|872.2|861.4|1
1650913360000|2022-04-25 19:02:40|872.25|861.45|871.9|861.1|872.25|861.45|871.9|861.1|3
1650913370000|2022-04-25 19:02:50|872.2|861.4|872.2|861.4|872.2|861.4|872.2|861.4|1
1650913380000|2022-04-25 19:03:00|872.25|861.45|872.25|861.45|872.25|861.45|872.25|861.45|1
1650913390000|2022-04-25 19:03:10|871.9|861.1|871.9|861.1|872.15|861.35|871.7|860.9|6
1650913400000|2022-04-25 19:03:20|871.4|860.6|870.9|860.1|871.4|860.6|870.9|860.1|4
1650913440000|2022-04-25 19:04:00|870.78|859.98|870.9|860.1|870.9|860.1|870.61|859.81|4
1650913450000|2022-04-25 19:04:10|870.61|859.81|870.67|859.87|870.67|859.87|870.26|859.46|4
1650913460000|2022-04-25 19:04:20|870.63|859.83|870.61|859.81|870.65|859.85|870.2|859.4|7
1650913470000|2022-04-25 19:04:30|870.75|859.95|870.11|859.31|870.75|859.95|870.11|859.31|5
1650913480000|2022-04-25 19:04:40|870.29|859.49|870.36|859.56|870.36|859.56|870.29|859.49|2
1650913490000|2022-04-25 19:04:50|870.61|859.81|870.9|860.1|870.9|860.1|870.61|859.81|2
1650913520000|2022-04-25 19:05:20|870.78|859.98|870.74|859.94|870.78|859.98|870.37|859.57|3
1650913530000|2022-04-25 19:05:30|870.39|859.59|870.66|859.86|870.66|859.86|870.39|859.59|3
1650913540000|2022-04-25 19:05:40|870.19|859.39|870.17|859.37|870.19|859.39|870.12|859.32|3
1650913550000|2022-04-25 19:05:50|870.55|859.75|870.27|859.47|870.55|859.75|870.27|859.47|2
1650913560000|2022-04-25 19:06:00|870.31|859.51|870.27|859.47|870.34|859.54|870.27|859.47|3
1650913570000|2022-04-25 19:06:10|870.34|859.54|870.27|859.47|870.34|859.54|870.27|859.47|4
1650913580000|2022-04-25 19:06:20|870.31|859.51|870.5|859.7|870.5|859.7|870.31|859.51|2
1650913590000|2022-04-25 19:06:30|870.27|859.47|870.27|859.47|870.33|859.53|870.27|859.47|3
1650913600000|2022-04-25 19:06:40|870.12|859.32|870.12|859.32|870.12|859.32|870.12|859.32|1
1650913620000|2022-04-25 19:07:00|870.2|859.4|870.2|859.4|870.2|859.4|870.2|859.4|1
1650913660000|2022-04-25 19:07:40|870.25|859.45|870.64|859.84|870.64|859.84|870.25|859.45|2
1650913680000|2022-04-25 19:08:00|870.58|859.78|870.58|859.78|870.58|859.78|870.58|859.78|1
1650913700000|2022-04-25 19:08:20|870.15|859.35|870.15|859.35|870.15|859.35|870.15|859.35|1
1650913710000|2022-04-25 19:08:30|870.56|859.76|870.67|859.87|870.73|859.93|870.56|859.76|4
1650913720000|2022-04-25 19:08:40|870.73|859.93|870.2|859.4|870.73|859.93|870.2|859.4|2
1650913740000|2022-04-25 19:09:00|870.15|859.35|870.15|859.35|870.15|859.35|870.15|859.35|1
1650913750000|2022-04-25 19:09:10|870.25|859.45|870.25|859.45|870.25|859.45|870.25|859.45|1
1650913760000|2022-04-25 19:09:20|870.05|859.25|870.05|859.25|870.05|859.25|870.05|859.25|1
1650913770000|2022-04-25 19:09:30|870.15|859.35|870.15|859.35|870.15|859.35|870.15|859.35|1
1650913790000|2022-04-25 19:09:50|870.25|859.45|870.25|859.45|870.25|859.45|870.25|859.45|1
1650913800000|2022-04-25 19:10:00|870.1|859.3|870.1|859.3|870.1|859.3|870.1|859.3|1
1650913810000|2022-04-25 19:10:10|870.05|859.25|869.9|859.1|870.05|859.25|869.9|859.1|2
1650913820000|2022-04-25 19:10:20|869.75|858.95|869.72|858.92|869.75|858.95|869.29|858.49|3
1650913830000|2022-04-25 19:10:30|869.73|858.93|869.65|858.85|869.73|858.93|869.42|858.62|6
1650913840000|2022-04-25 19:10:40|869.4|858.6|869.59|858.79|869.59|858.79|869.19|858.39|3
1650913850000|2022-04-25 19:10:50|869.25|858.45|869.09|858.29|869.46|858.66|869.09|858.29|10
1650913860000|2022-04-25 19:11:00|869.46|858.66|869.9|859.1|869.9|859.1|869.24|858.44|11
1650913870000|2022-04-25 19:11:10|869.65|858.85|869.65|858.85|869.66|858.86|869.29|858.49|7
1650913890000|2022-04-25 19:11:30|869.25|858.45|869.09|858.29|869.25|858.45|869.09|858.29|3
1650913900000|2022-04-25 19:11:40|869.49|858.69|869.09|858.29|869.49|858.69|869.09|858.29|3
1650913910000|2022-04-25 19:11:50|869|858.2|869|858.2|869|858.2|869|858.2|1
1650913920000|2022-04-25 19:12:00|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1650913940000|2022-04-25 19:12:20|868.4|857.6|868.4|857.6|868.4|857.6|868.4|857.6|1
1650913950000|2022-04-25 19:12:30|868.35|857.55|868.35|857.55|868.35|857.55|868.35|857.55|1
1650913960000|2022-04-25 19:12:40|868.45|857.65|868.45|857.65|868.45|857.65|868.45|857.65|1
1650914000000|2022-04-25 19:13:20|868.9|858.1|868.75|857.95|868.9|858.1|868.75|857.95|2
1650914010000|2022-04-25 19:13:30|868.5|857.7|868.55|857.75|868.55|857.75|868.25|857.45|4
1650914040000|2022-04-25 19:14:00|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1650914090000|2022-04-25 19:14:50|868.5|857.7|868.5|857.7|868.5|857.7|868.5|857.7|1
1650914100000|2022-04-25 19:15:00|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1650914110000|2022-04-25 19:15:10|868.94|858.14|868.96|858.16|869.08|858.28|868.9|858.1|10
1650914120000|2022-04-25 19:15:20|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1650914170000|2022-04-25 19:16:10|868.96|858.16|868.96|858.16|868.96|858.16|868.96|858.16|1
1650914200000|2022-04-25 19:16:40|869.2|858.4|869.9|859.1|869.9|859.1|869.2|858.4|2
1650914210000|2022-04-25 19:16:50|869.7|858.9|869.9|859.1|869.9|859.1|869.7|858.9|2
1650914220000|2022-04-25 19:17:00|869.6|858.8|869.9|859.1|869.9|859.1|869.6|858.8|2
1650914260000|2022-04-25 19:17:40|869.81|859.01|869.1|858.3|869.81|859.01|869.1|858.3|3
1650914270000|2022-04-25 19:17:50|868.9|858.1|868.9|858.1|868.9|858.1|868.9|858.1|1
1650914280000|2022-04-25 19:18:00|868.75|857.95|868.9|858.1|868.9|858.1|868.75|857.95|2
1650914290000|2022-04-25 19:18:10|868.99|858.19|868.99|858.19|868.99|858.19|868.9|858.1|3
1650914300000|2022-04-25 19:18:20|869|858.2|869.09|858.29|869.09|858.29|869|858.2|3
1650914320000|2022-04-25 19:18:40|869.57|858.77|869.57|858.77|869.57|858.77|869.57|858.77|1
1650914340000|2022-04-25 19:19:00|869.7|858.9|869.9|859.1|869.9|859.1|869.7|858.9|2
1650914350000|2022-04-25 19:19:10|870.05|859.25|870.05|859.25|870.05|859.25|870.05|859.25|1
1650914360000|2022-04-25 19:19:20|869.9|859.1|870.9|860.1|870.9|860.1|869.9|859.1|5
1650914370000|2022-04-25 19:19:30|871.1|860.3|871.92|861.12|871.92|861.12|871.1|860.3|6
1650914380000|2022-04-25 19:19:40|871.25|860.45|871.16|860.36|871.8|861|871.16|860.36|8
1650914390000|2022-04-25 19:19:50|871.1|860.3|871.2|860.4|871.65|860.85|871.1|860.3|5
1650914400000|2022-04-25 19:20:00|871.33|860.53|871.46|860.66|871.46|860.66|871.33|860.53|2
1650914410000|2022-04-25 19:20:10|871.33|860.53|871.41|860.61|871.5|860.7|871.33|860.53|6
1650914420000|2022-04-25 19:20:20|871.46|860.66|871.46|860.66|871.46|860.66|871.43|860.63|3
1650914430000|2022-04-25 19:20:30|871.7|860.9|872.7|861.9|872.7|861.9|871.7|860.9|4
1650914460000|2022-04-25 19:21:00|872.77|861.97|872.7|861.9|872.77|861.97|872.7|861.9|2
1650914470000|2022-04-25 19:21:10|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1650914480000|2022-04-25 19:21:20|872.8|862|872.1|861.3|872.8|862|872.1|861.3|4
1650914490000|2022-04-25 19:21:30|872.05|861.25|872.2|861.4|872.2|861.4|872.05|861.25|2
1650914500000|2022-04-25 19:21:40|872.4|861.6|872.4|861.6|872.4|861.6|872.23|861.43|5
1650914510000|2022-04-25 19:21:50|872.23|861.43|872.4|861.6|872.4|861.6|872.1|861.3|3
1650914520000|2022-04-25 19:22:00|872.1|861.3|872.4|861.6|872.42|861.62|872.1|861.3|6
1650914550000|2022-04-25 19:22:30|872.55|861.75|872.55|861.75|872.55|861.75|872.55|861.75|1
1650914570000|2022-04-25 19:22:50|872.6|861.8|872.6|861.8|872.6|861.8|872.6|861.8|1
1650914590000|2022-04-25 19:23:10|872.44|861.64|872.94|862.14|872.94|862.14|872.44|861.64|2
1650914600000|2022-04-25 19:23:20|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1650914610000|2022-04-25 19:23:30|873.85|863.05|873.85|863.05|873.85|863.05|873.85|863.05|1
1650914620000|2022-04-25 19:23:40|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1650914630000|2022-04-25 19:23:50|874.05|863.25|873.9|863.1|874.17|863.37|873.9|863.1|3
1650914640000|2022-04-25 19:24:00|873.45|862.65|873.9|863.1|873.9|863.1|873.45|862.65|2
1650914650000|2022-04-25 19:24:10|873.25|862.45|873.25|862.45|873.25|862.45|873.25|862.45|1
1650914660000|2022-04-25 19:24:20|872.9|862.1|873.05|862.25|873.08|862.28|872.9|862.1|3
1650914680000|2022-04-25 19:24:40|873.17|862.37|873.08|862.28|873.17|862.37|873.08|862.28|2
1650914700000|2022-04-25 19:25:00|873.9|863.1|873.58|862.78|873.9|863.1|873.58|862.78|5
1650914720000|2022-04-25 19:25:20|873.72|862.92|873.9|863.1|873.9|863.1|873.72|862.92|2
1650914730000|2022-04-25 19:25:30|873.77|862.97|873.9|863.1|873.9|863.1|873.59|862.79|3
1650914750000|2022-04-25 19:25:50|873.5|862.7|873.65|862.85|873.65|862.85|873.5|862.7|3
1650914760000|2022-04-25 19:26:00|873.9|863.1|873.08|862.28|873.9|863.1|873.08|862.28|9
1650914770000|2022-04-25 19:26:10|873.09|862.29|873.08|862.28|873.09|862.29|873.08|862.28|2
1650914790000|2022-04-25 19:26:30|872.97|862.17|872.97|862.17|872.97|862.17|872.97|862.17|1
1650914800000|2022-04-25 19:26:40|873.08|862.28|872.97|862.17|873.08|862.28|872.97|862.17|2
1650914810000|2022-04-25 19:26:50|872.71|861.91|872.78|861.98|872.78|861.98|872.3|861.5|3
1650914820000|2022-04-25 19:27:00|872.25|861.45|871.73|860.93|872.78|861.98|871.55|860.75|13
1650914830000|2022-04-25 19:27:10|871.9|861.1|871.53|860.73|871.9|861.1|871.53|860.73|2
1650914840000|2022-04-25 19:27:20|871.08|860.28|870.9|860.1|871.08|860.28|870.9|860.1|2
1650914860000|2022-04-25 19:27:40|871.4|860.6|871.9|861.1|871.9|861.1|871.4|860.6|2
1650914890000|2022-04-25 19:28:10|871.95|861.15|871.95|861.15|871.95|861.15|871.95|861.15|1
1650914900000|2022-04-25 19:28:20|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1650914910000|2022-04-25 19:28:30|872.36|861.56|873.49|862.69|873.5|862.7|872.36|861.56|12
1650914920000|2022-04-25 19:28:40|873.5|862.7|873.61|862.81|873.61|862.81|873.14|862.34|21
1650914930000|2022-04-25 19:28:50|873.7|862.9|874.24|863.44|874.69|863.89|873.7|862.9|10
1650914940000|2022-04-25 19:29:00|874.14|863.34|873.79|862.99|874.24|863.44|873.5|862.7|7
1650914950000|2022-04-25 19:29:10|873.9|863.1|874.24|863.44|874.24|863.44|873.9|863.1|4
1650914960000|2022-04-25 19:29:20|874.83|864.03|874.74|863.94|874.99|864.19|874.65|863.85|7
1650914970000|2022-04-25 19:29:30|874.72|863.92|874.9|864.1|874.97|864.17|874.7|863.9|6
1650914980000|2022-04-25 19:29:40|874.93|864.13|874.9|864.1|874.93|864.13|874.9|864.1|2
1650914990000|2022-04-25 19:29:50|875.53|864.73|875.53|864.73|875.53|864.73|875.53|864.73|1
1650915000000|2022-04-25 19:30:00|875.4|864.6|875.9|865.1|876.01|865.21|875.4|864.6|7
1650915010000|2022-04-25 19:30:10|876.9|866.1|876.7|865.9|877.05|866.25|876.65|865.85|10
1650915020000|2022-04-25 19:30:20|876.9|866.1|876.9|866.1|876.9|866.1|876.64|865.84|3
1650915030000|2022-04-25 19:30:30|876.95|866.15|876.99|866.19|877.15|866.35|876.95|866.15|6
1650915040000|2022-04-25 19:30:40|876.9|866.1|876.68|865.88|876.9|866.1|876.64|865.84|3
1650915050000|2022-04-25 19:30:50|876.29|865.49|876.51|865.71|876.51|865.71|876.29|865.49|3
1650915060000|2022-04-25 19:31:00|876.18|865.38|875.83|865.03|876.18|865.38|874.9|864.1|9
1650915070000|2022-04-25 19:31:10|875.9|865.1|876.67|865.87|876.67|865.87|875.9|865.1|4
1650915080000|2022-04-25 19:31:20|876.7|865.9|876.67|865.87|876.7|865.9|876.67|865.87|2
1650915090000|2022-04-25 19:31:30|876.57|865.77|876.57|865.77|876.57|865.77|876.57|865.77|1
1650915110000|2022-04-25 19:31:50|876.35|865.55|876.8|866|876.8|866|876.35|865.55|3
1650915120000|2022-04-25 19:32:00|876.9|866.1|876.7|865.9|876.99|866.19|876.7|865.9|4
1650915130000|2022-04-25 19:32:10|876.42|865.62|876.17|865.37|876.45|865.65|876.17|865.37|5
1650915170000|2022-04-25 19:32:50|876.13|865.33|876.17|865.37|876.17|865.37|876.13|865.33|2
1650915180000|2022-04-25 19:33:00|876.67|865.87|876.42|865.62|876.67|865.87|876.17|865.37|4
1650915190000|2022-04-25 19:33:10|876.67|865.87|876.42|865.62|876.67|865.87|876.42|865.62|8
1650915200000|2022-04-25 19:33:20|876.67|865.87|876.67|865.87|876.85|866.05|876.35|865.55|12
1650915210000|2022-04-25 19:33:30|876.42|865.62|876.42|865.62|876.67|865.87|876.17|865.37|12
1650915220000|2022-04-25 19:33:40|876.67|865.87|876.67|865.87|876.67|865.87|876.42|865.62|5
1650915230000|2022-04-25 19:33:50|876.42|865.62|876.67|865.87|876.67|865.87|876.42|865.62|4
1650915240000|2022-04-25 19:34:00|876.42|865.62|876.17|865.37|876.67|865.87|876.17|865.37|4
1650915250000|2022-04-25 19:34:10|876.2|865.4|876.7|865.9|876.7|865.9|876.2|865.4|5
1650915260000|2022-04-25 19:34:20|876.45|865.65|876.75|865.95|876.75|865.95|876.42|865.62|7
1650915270000|2022-04-25 19:34:30|876.5|865.7|876.5|865.7|876.75|865.95|876.5|865.7|11
1650915280000|2022-04-25 19:34:40|876.42|865.62|876.67|865.87|876.67|865.87|876.42|865.62|8
1650915290000|2022-04-25 19:34:50|876.8|866|876.8|866|876.8|866|876.55|865.75|13
1650915300000|2022-04-25 19:35:00|876.55|865.75|876.67|865.87|876.8|866|876.17|865.37|11
1650915310000|2022-04-25 19:35:10|876.75|865.95|877.1|866.3|877.15|866.35|876.75|865.95|6
1650915320000|2022-04-25 19:35:20|877.2|866.4|877.29|866.49|877.7|866.9|877.2|866.4|4
1650915330000|2022-04-25 19:35:30|877.7|866.9|877.9|867.1|877.9|867.1|877.7|866.9|2
1650915340000|2022-04-25 19:35:40|877.99|867.19|877.9|867.1|877.99|867.19|877.9|867.1|2
1650915350000|2022-04-25 19:35:50|877.75|866.95|877.75|866.95|877.75|866.95|877.75|866.95|1
1650915360000|2022-04-25 19:36:00|877.8|867|877.8|867|877.8|867|877.8|867|1
1650915370000|2022-04-25 19:36:10|877.49|866.69|877.49|866.69|877.49|866.69|877.49|866.69|1
1650915380000|2022-04-25 19:36:20|877.8|867|877.8|867|877.8|867|877.8|867|1
1650915390000|2022-04-25 19:36:30|877.9|867.1|877.9|867.1|878|867.2|877.9|867.1|3
1650915410000|2022-04-25 19:36:50|878.32|867.52|878.32|867.52|878.32|867.52|878.32|867.52|1
1650915420000|2022-04-25 19:37:00|878.82|868.02|878.32|867.52|878.82|868.02|878.32|867.52|2
1650915440000|2022-04-25 19:37:20|878.82|868.02|878.53|867.73|878.82|868.02|878.32|867.52|9
1650915450000|2022-04-25 19:37:30|878.57|867.77|878.82|868.02|878.82|868.02|878.53|867.73|12
1650915490000|2022-04-25 19:38:10|878.65|867.85|878.65|867.85|878.65|867.85|878.65|867.85|1
1650915520000|2022-04-25 19:38:40|878.92|868.12|878.93|868.13|878.93|868.13|878.92|868.12|2
1650915530000|2022-04-25 19:38:50|878.92|868.12|879|868.2|879|868.2|878.92|868.12|3
1650915540000|2022-04-25 19:39:00|879.05|868.25|879.05|868.25|879.05|868.25|879.05|868.25|1
1650915550000|2022-04-25 19:39:10|879.12|868.32|878.93|868.13|879.12|868.32|878.93|868.13|3
1650915560000|2022-04-25 19:39:20|879.05|868.25|879.43|868.63|879.55|868.75|879.05|868.25|3
1650915570000|2022-04-25 19:39:30|879.55|868.75|879.65|868.85|879.65|868.85|879.55|868.75|2
1650915590000|2022-04-25 19:39:50|879.7|868.9|879.43|868.63|879.7|868.9|879.43|868.63|2
1650915600000|2022-04-25 19:40:00|879.27|868.47|879.02|868.22|879.27|868.47|879.02|868.22|3
1650915610000|2022-04-25 19:40:10|879.65|868.85|879.65|868.85|879.65|868.85|879.65|868.85|1
1650915640000|2022-04-25 19:40:40|879.6|868.8|879.6|868.8|879.6|868.8|879.6|868.8|1
1650915650000|2022-04-25 19:40:50|879.7|868.9|879.7|868.9|879.7|868.9|879.7|868.9|1
1650915660000|2022-04-25 19:41:00|879.75|868.95|879.75|868.95|879.75|868.95|879.75|868.95|1
1650915670000|2022-04-25 19:41:10|879.65|868.85|879.65|868.85|879.65|868.85|879.65|868.85|1
1650915680000|2022-04-25 19:41:20|879.33|868.53|879.13|868.33|879.33|868.53|879.13|868.33|3
1650915690000|2022-04-25 19:41:30|879.02|868.22|879.02|868.22|879.02|868.22|879.02|868.22|1
1650915700000|2022-04-25 19:41:40|878.99|868.19|879.18|868.38|879.18|868.38|878.99|868.19|2
1650915710000|2022-04-25 19:41:50|878.99|868.19|878.99|868.19|878.99|868.19|878.99|868.19|1
1650915720000|2022-04-25 19:42:00|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1650915740000|2022-04-25 19:42:20|878.8|868|878.8|868|878.8|868|878.8|868|1
1650915750000|2022-04-25 19:42:30|878.73|867.93|877.9|867.1|878.73|867.93|877.78|866.98|6
1650915760000|2022-04-25 19:42:40|877.49|866.69|877.4|866.6|877.51|866.71|877.4|866.6|4
1650915770000|2022-04-25 19:42:50|877.49|866.69|878.35|867.55|878.35|867.55|877.49|866.69|5
1650915780000|2022-04-25 19:43:00|878.85|868.05|877.07|866.27|878.9|868.1|877|866.2|8
1650915790000|2022-04-25 19:43:10|877|866.2|876.47|865.67|877|866.2|876.02|865.22|6
1650915800000|2022-04-25 19:43:20|876.9|866.1|877.4|866.6|877.4|866.6|876.9|866.1|4
1650915810000|2022-04-25 19:43:30|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1650915820000|2022-04-25 19:43:40|877.97|867.17|877.9|867.1|877.97|867.17|877.9|867.1|2
1650915830000|2022-04-25 19:43:50|878.28|867.48|878.4|867.6|878.4|867.6|878.28|867.48|4
1650915840000|2022-04-25 19:44:00|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1650915880000|2022-04-25 19:44:40|878.76|867.96|878.65|867.85|878.76|867.96|878.65|867.85|2
1650915900000|2022-04-25 19:45:00|878.05|867.25|878.05|867.25|878.05|867.25|878.05|867.25|1
1650915910000|2022-04-25 19:45:10|878.15|867.35|878.15|867.35|878.15|867.35|878.15|867.35|1
1650915940000|2022-04-25 19:45:40|878.1|867.3|878.1|867.3|878.1|867.3|878.1|867.3|1
1650915990000|2022-04-25 19:46:30|878.25|867.45|878.25|867.45|878.25|867.45|878.25|867.45|1
1650916000000|2022-04-25 19:46:40|878.55|867.75|878.65|867.85|878.65|867.85|878.55|867.75|2
1650916010000|2022-04-25 19:46:50|878.69|867.89|878.9|868.1|878.9|868.1|878.69|867.89|5
1650916120000|2022-04-25 19:48:40|878.55|867.75|878.4|867.6|878.9|868.1|878.4|867.6|3
1650916140000|2022-04-25 19:49:00|877.49|866.69|876.96|866.16|877.8|867|876.96|866.16|6
1650916180000|2022-04-25 19:49:40|876.97|866.17|876.97|866.17|876.97|866.17|876.97|866.17|1
1650916190000|2022-04-25 19:49:50|876.96|866.16|876.96|866.16|876.97|866.17|876.96|866.16|9
1650916200000|2022-04-25 19:50:00|876.93|866.13|876.93|866.13|876.93|866.13|876.93|866.13|1
1650916210000|2022-04-25 19:50:10|876.96|866.16|876.66|865.86|876.96|866.16|876.66|865.86|5
1650916220000|2022-04-25 19:50:20|876.1|865.3|876.1|865.3|876.1|865.3|876.1|865.3|1
1650916230000|2022-04-25 19:50:30|876.16|865.36|876.4|865.6|876.4|865.6|876.16|865.36|2
1650916250000|2022-04-25 19:50:50|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1650916260000|2022-04-25 19:51:00|876.96|866.16|877.28|866.48|877.34|866.54|876.96|866.16|7
1650916270000|2022-04-25 19:51:10|876.9|866.1|876.9|866.1|877.14|866.34|876.9|866.1|5
1650916300000|2022-04-25 19:51:40|876.75|865.95|876.9|866.1|876.9|866.1|876.75|865.95|2
1650916310000|2022-04-25 19:51:50|876.75|865.95|876.4|865.6|876.75|865.95|876.4|865.6|2
1650916320000|2022-04-25 19:52:00|876.64|865.84|876.64|865.84|876.9|866.1|876.2|865.4|14
1650916330000|2022-04-25 19:52:10|876.9|866.1|876.64|865.84|876.9|866.1|876.63|865.83|6
1650916340000|2022-04-25 19:52:20|876.65|865.85|876.05|865.25|876.65|865.85|876.05|865.25|3
1650916350000|2022-04-25 19:52:30|876.15|865.35|876.05|865.25|876.25|865.45|876.05|865.25|5
1650916360000|2022-04-25 19:52:40|876.55|865.75|876.55|865.75|876.55|865.75|876.55|865.75|1
1650916370000|2022-04-25 19:52:50|876.76|865.96|876.55|865.75|876.76|865.96|876.1|865.3|3
1650916380000|2022-04-25 19:53:00|876.21|865.41|876.55|865.75|876.56|865.76|876.21|865.41|6
1650916390000|2022-04-25 19:53:10|876.75|865.95|876.75|865.95|876.75|865.95|876.75|865.95|1
1650916400000|2022-04-25 19:53:20|876.55|865.75|876.82|866.02|876.82|866.02|876.55|865.75|2
1650916420000|2022-04-25 19:53:40|876.83|866.03|876.83|866.03|876.84|866.04|876.83|866.03|3
1650916430000|2022-04-25 19:53:50|876.84|866.04|876.9|866.1|876.9|866.1|876.83|866.03|3
1650916450000|2022-04-25 19:54:10|876.95|866.15|877.4|866.6|877.4|866.6|876.95|866.15|3
1650916460000|2022-04-25 19:54:20|877.15|866.35|877.4|866.6|877.4|866.6|877.15|866.35|3
1650916470000|2022-04-25 19:54:30|877.1|866.3|877.9|867.1|877.9|867.1|877.1|866.3|2
1650916480000|2022-04-25 19:54:40|877.8|867|877.35|866.55|877.8|867|877.35|866.55|2
1650916520000|2022-04-25 19:55:20|877.15|866.35|877.15|866.35|877.15|866.35|877.15|866.35|1
1650916530000|2022-04-25 19:55:30|877|866.2|877|866.2|877|866.2|877|866.2|1
1650916540000|2022-04-25 19:55:40|877.15|866.35|877.15|866.35|877.15|866.35|877.15|866.35|1
1650916550000|2022-04-25 19:55:50|877.4|866.6|877.4|866.6|877.45|866.65|877.4|866.6|4
1650916570000|2022-04-25 19:56:10|877.25|866.45|877.25|866.45|877.25|866.45|877.25|866.45|1
1650916590000|2022-04-25 19:56:30|877.15|866.35|877.15|866.35|877.15|866.35|877.15|866.35|1
1650916620000|2022-04-25 19:57:00|877.78|866.98|877.78|866.98|877.78|866.98|877.78|866.98|1
1650916650000|2022-04-25 19:57:30|877.65|866.85|877.9|867.1|877.9|867.1|877.65|866.85|3
1650916680000|2022-04-25 19:58:00|877.75|866.95|877.9|867.1|877.9|867.1|877.75|866.95|2
1650916690000|2022-04-25 19:58:10|877.5|866.7|877.5|866.7|877.5|866.7|877.5|866.7|1
1650916700000|2022-04-25 19:58:20|877.9|867.1|877.9|867.1|877.9|867.1|877.7|866.9|3
1650916720000|2022-04-25 19:58:40|877.75|866.95|877.9|867.1|877.9|867.1|877.75|866.95|4
1650916740000|2022-04-25 19:59:00|877.75|866.95|877.28|866.48|877.9|867.1|877.28|866.48|5
1650916750000|2022-04-25 19:59:10|877.19|866.39|876.9|866.1|877.19|866.39|876.45|865.65|6
1650916760000|2022-04-25 19:59:20|876.45|865.65|876.45|865.65|876.45|865.65|876.45|865.65|1
1650916770000|2022-04-25 19:59:30|876.81|866.01|876.9|866.1|876.9|866.1|876.81|866.01|2
1650916780000|2022-04-25 19:59:40|877.09|866.29|877|866.2|877.09|866.29|877|866.2|2
1650916790000|2022-04-25 19:59:50|877.04|866.24|876.95|866.15|877.04|866.24|876.95|866.15|2
1650916800000|2022-04-25 20:00:00|876.9|866.1|877.3|866.5|877.3|866.5|876.9|866.1|3
1650916810000|2022-04-25 20:00:10|877.1|866.3|877.9|867.1|877.9|867.1|877.1|866.3|6
1650916820000|2022-04-25 20:00:20|877.61|866.81|877.9|867.1|877.9|867.1|877.61|866.81|4
1650916830000|2022-04-25 20:00:30|877.7|866.9|877.9|867.1|877.9|867.1|877.7|866.9|2
1650916840000|2022-04-25 20:00:40|877.65|866.85|877.9|867.1|877.9|867.1|877.65|866.85|2
1650916850000|2022-04-25 20:00:50|877.7|866.9|877.32|866.52|877.9|867.1|877.32|866.52|4
1650916860000|2022-04-25 20:01:00|877.72|866.92|877.72|866.92|877.72|866.92|877.42|866.62|3
1650916870000|2022-04-25 20:01:10|877.37|866.57|877.72|866.92|877.72|866.92|877.37|866.57|3
1650916890000|2022-04-25 20:01:30|877.47|866.67|877.75|866.95|877.77|866.97|877.47|866.67|10
1650916900000|2022-04-25 20:01:40|877.62|866.82|877.8|867|877.8|867|877.62|866.82|2
1650916910000|2022-04-25 20:01:50|877.81|867.01|877.8|867|877.81|867.01|877.52|866.72|5
1650916920000|2022-04-25 20:02:00|877.6|866.8|877.75|866.95|877.75|866.95|877.37|866.57|3
1650916930000|2022-04-25 20:02:10|877.76|866.96|877.76|866.96|877.76|866.96|877.76|866.96|1
1650916940000|2022-04-25 20:02:20|877.75|866.95|877.9|867.1|877.9|867.1|877.75|866.95|4
1650916950000|2022-04-25 20:02:30|877.84|867.04|877.9|867.1|877.9|867.1|877.6|866.8|5
1650916960000|2022-04-25 20:02:40|877.3|866.5|877.45|866.65|877.45|866.65|877.3|866.5|2
1650916970000|2022-04-25 20:02:50|877.3|866.5|877.45|866.65|877.45|866.65|877.3|866.5|2
1650916990000|2022-04-25 20:03:10|877.4|866.6|877.9|867.1|877.9|867.1|877.4|866.6|5
1650917010000|2022-04-25 20:03:30|877.8|867|877.9|867.1|878.1|867.3|877.8|867|4
1650917020000|2022-04-25 20:03:40|877.82|867.02|877.82|867.02|877.82|867.02|877.82|867.02|1
1650917030000|2022-04-25 20:03:50|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1650917040000|2022-04-25 20:04:00|877.85|867.05|877.9|867.1|877.9|867.1|877.85|867.05|2
1650917060000|2022-04-25 20:04:20|877.72|866.92|877.78|866.98|877.9|867.1|877.3|866.5|4
1650917090000|2022-04-25 20:04:50|877.4|866.6|877.9|867.1|877.9|867.1|877.4|866.6|3
1650917100000|2022-04-25 20:05:00|877.3|866.5|876.9|866.1|877.3|866.5|876.9|866.1|3
1650917110000|2022-04-25 20:05:10|877.12|866.32|877.12|866.32|877.14|866.34|877.12|866.32|3
1650917120000|2022-04-25 20:05:20|877.34|866.54|877.27|866.47|877.34|866.54|877.27|866.47|2
1650917130000|2022-04-25 20:05:30|877.22|866.42|877.22|866.42|877.22|866.42|877.22|866.42|1
1650917150000|2022-04-25 20:05:50|877.4|866.6|877.17|866.37|877.4|866.6|877.17|866.37|3
1650917160000|2022-04-25 20:06:00|877.26|866.46|877.17|866.37|877.26|866.46|877.17|866.37|4
1650917170000|2022-04-25 20:06:10|877.12|866.32|877.12|866.32|877.12|866.32|877.12|866.32|1
1650917210000|2022-04-25 20:06:50|876.95|866.15|876.9|866.1|876.95|866.15|876.9|866.1|2
1650917220000|2022-04-25 20:07:00|876.85|866.05|876.9|866.1|876.9|866.1|876.4|865.6|4
1650917230000|2022-04-25 20:07:10|877.12|866.32|877.12|866.32|877.12|866.32|877.12|866.32|1
1650917240000|2022-04-25 20:07:20|877.1|866.3|877.1|866.3|877.1|866.3|877.1|866.3|1
1650917270000|2022-04-25 20:07:50|877.12|866.32|877.12|866.32|877.12|866.32|877.12|866.32|1
1650917290000|2022-04-25 20:08:10|876.9|866.1|877.12|866.32|877.12|866.32|876.9|866.1|2
1650917330000|2022-04-25 20:08:50|877.05|866.25|877.05|866.25|877.05|866.25|877.05|866.25|1
1650917350000|2022-04-25 20:09:10|877.1|866.3|877.1|866.3|877.1|866.3|877.1|866.3|1
1650917370000|2022-04-25 20:09:30|877.15|866.35|877.15|866.35|877.15|866.35|877.15|866.35|1
1650917380000|2022-04-25 20:09:40|877.3|866.5|877.3|866.5|877.3|866.5|877.3|866.5|1
1650917390000|2022-04-25 20:09:50|877.35|866.55|877.35|866.55|877.35|866.55|877.35|866.55|1
1650917400000|2022-04-25 20:10:00|876.95|866.15|876.9|866.1|876.95|866.15|876.9|866.1|2
1650917410000|2022-04-25 20:10:10|876.99|866.19|877.12|866.32|877.12|866.32|876.99|866.19|2
1650917420000|2022-04-25 20:10:20|876.75|865.95|876.75|865.95|876.75|865.95|876.75|865.95|1
1650917430000|2022-04-25 20:10:30|876.15|865.35|875.91|865.11|876.15|865.35|875.9|865.1|3
1650917480000|2022-04-25 20:11:20|876.07|865.27|876.41|865.61|876.41|865.61|875.91|865.11|5
1650917490000|2022-04-25 20:11:30|875.96|865.16|876.41|865.61|876.41|865.61|875.96|865.16|2
1650917500000|2022-04-25 20:11:40|876.01|865.21|876.41|865.61|876.41|865.61|876.01|865.21|3
1650917510000|2022-04-25 20:11:50|876.01|865.21|876.4|865.6|876.4|865.6|876|865.2|3
1650917520000|2022-04-25 20:12:00|875.95|865.15|875.9|865.1|876.28|865.48|875.9|865.1|4
1650917550000|2022-04-25 20:12:30|875.8|865|875.06|864.26|875.8|865|875.06|864.26|5
1650917560000|2022-04-25 20:12:40|875.11|864.31|875.06|864.26|875.11|864.31|875.06|864.26|2
1650917580000|2022-04-25 20:13:00|875.14|864.34|875.06|864.26|875.32|864.52|875.06|864.26|5
1650917600000|2022-04-25 20:13:20|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650917640000|2022-04-25 20:14:00|874.75|863.95|874.9|864.1|874.9|864.1|874.75|863.95|3
1650917670000|2022-04-25 20:14:30|874.35|863.55|874.9|864.1|874.9|864.1|874.35|863.55|3
1650917690000|2022-04-25 20:14:50|874.25|863.45|874.4|863.6|874.78|863.98|874.25|863.45|4
1650917700000|2022-04-25 20:15:00|874.78|863.98|874.9|864.1|874.9|864.1|874.4|863.6|6
1650917710000|2022-04-25 20:15:10|874.84|864.04|874.9|864.1|874.9|864.1|874.8|864|3
1650917760000|2022-04-25 20:16:00|874.95|864.15|874.95|864.15|874.95|864.15|874.95|864.15|1
1650917780000|2022-04-25 20:16:20|875.05|864.25|875.05|864.25|875.05|864.25|875.05|864.25|1
1650917800000|2022-04-25 20:16:40|875.1|864.3|875.1|864.3|875.1|864.3|875.1|864.3|1
1650917930000|2022-04-25 20:18:50|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650918010000|2022-04-25 20:20:10|875.07|864.27|875.07|864.27|875.07|864.27|875.07|864.27|1
1650918020000|2022-04-25 20:20:20|875.32|864.52|875.07|864.27|875.32|864.52|875.07|864.27|2
1650918120000|2022-04-25 20:22:00|875.2|864.4|875.4|864.6|875.67|864.87|875.2|864.4|4
1650918140000|2022-04-25 20:22:20|875.3|864.5|875.3|864.5|875.3|864.5|875.3|864.5|1
1650918170000|2022-04-25 20:22:50|875.4|864.6|875.4|864.6|875.4|864.6|875.4|864.6|1
1650918180000|2022-04-25 20:23:00|875.45|864.65|875.9|865.1|875.9|865.1|875.45|864.65|5
1650918190000|2022-04-25 20:23:10|875.99|865.19|875.99|865.19|875.99|865.19|875.99|865.19|1
1650918210000|2022-04-25 20:23:30|875.95|865.15|875.9|865.1|875.95|865.15|875.9|865.1|2
1650918230000|2022-04-25 20:23:50|875.61|864.81|875.78|864.98|875.78|864.98|875.58|864.78|3
1650918240000|2022-04-25 20:24:00|875.4|864.6|875.4|864.6|875.4|864.6|875.24|864.44|3
1650918250000|2022-04-25 20:24:10|875.05|864.25|874.9|864.1|875.05|864.25|874.9|864.1|2
1650918260000|2022-04-25 20:24:20|874.64|863.84|874.2|863.4|874.64|863.84|874.12|863.32|5
1650918330000|2022-04-25 20:25:30|874.25|863.45|874.25|863.45|874.25|863.45|874.25|863.45|1
1650918360000|2022-04-25 20:26:00|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1650918370000|2022-04-25 20:26:10|873.89|863.09|873.89|863.09|873.89|863.09|873.89|863.09|1
1650918390000|2022-04-25 20:26:30|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1650918510000|2022-04-25 20:28:30|873.87|863.07|873.87|863.07|873.87|863.07|873.4|862.6|4
1650918530000|2022-04-25 20:28:50|873.41|862.61|873.42|862.62|873.42|862.62|873.41|862.61|2
1650918540000|2022-04-25 20:29:00|873.41|862.61|873.9|863.1|873.9|863.1|873.41|862.61|3
1650918640000|2022-04-25 20:30:40|873.89|863.09|873.52|862.72|873.89|863.09|873.52|862.72|2
1650918650000|2022-04-25 20:30:50|873.4|862.6|873.37|862.57|873.4|862.6|873.28|862.48|3
1650918660000|2022-04-25 20:31:00|873.1|862.3|873.1|862.3|873.1|862.3|873.1|862.3|1
1650918670000|2022-04-25 20:31:10|873.05|862.25|873.05|862.25|873.05|862.25|873.05|862.25|1
1650918680000|2022-04-25 20:31:20|873.37|862.57|873|862.2|873.37|862.57|872.99|862.19|5
1650918690000|2022-04-25 20:31:30|872.99|862.19|872.99|862.19|872.99|862.19|872.99|862.19|1
1650918710000|2022-04-25 20:31:50|873.12|862.32|872.99|862.19|873.29|862.49|872.99|862.19|4
1650918750000|2022-04-25 20:32:30|873|862.2|872.99|862.19|873|862.2|872.99|862.19|2
1650918760000|2022-04-25 20:32:40|873|862.2|872.99|862.19|873|862.2|872.99|862.19|2
1650918770000|2022-04-25 20:32:50|873.27|862.47|873.36|862.56|873.37|862.57|873.27|862.47|8
1650918780000|2022-04-25 20:33:00|873.37|862.57|873.67|862.87|873.67|862.87|873.36|862.56|7
1650918810000|2022-04-25 20:33:30|873.8|863|873.8|863|873.8|863|873.8|863|1
1650918820000|2022-04-25 20:33:40|873.85|863.05|873.85|863.05|873.85|863.05|873.85|863.05|1
1650918850000|2022-04-25 20:34:10|873.8|863|873.8|863|873.8|863|873.8|863|1
1650918890000|2022-04-25 20:34:50|873.5|862.7|873.5|862.7|873.5|862.7|873.5|862.7|1
1650918900000|2022-04-25 20:35:00|873.85|863.05|873.85|863.05|873.85|863.05|873.85|863.05|1
1650918960000|2022-04-25 20:36:00|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1650918990000|2022-04-25 20:36:30|873.65|862.85|873.9|863.1|873.9|863.1|873.65|862.85|2
1650919000000|2022-04-25 20:36:40|873.65|862.85|873.65|862.85|873.65|862.85|873.65|862.85|1
1650919010000|2022-04-25 20:36:50|873.5|862.7|873|862.2|873.5|862.7|873|862.2|2
1650919030000|2022-04-25 20:37:10|873.43|862.63|873.5|862.7|873.5|862.7|873.43|862.63|2
1650919040000|2022-04-25 20:37:20|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1650919050000|2022-04-25 20:37:30|874.09|863.29|874.09|863.29|874.09|863.29|873.9|863.1|3
1650919060000|2022-04-25 20:37:40|874.59|863.79|874.28|863.48|874.59|863.79|874.28|863.48|2
1650919150000|2022-04-25 20:39:10|874.53|863.73|874.53|863.73|874.53|863.73|874.53|863.73|1
1650919170000|2022-04-25 20:39:30|874.3|863.5|874.3|863.5|874.3|863.5|874.3|863.5|1
1650919210000|2022-04-25 20:40:10|874.6|863.8|874.6|863.8|874.6|863.8|874.6|863.8|1
1650919230000|2022-04-25 20:40:30|874.81|864.01|874.81|864.01|874.81|864.01|874.81|864.01|1
1650919240000|2022-04-25 20:40:40|874.9|864.1|875.06|864.26|875.06|864.26|874.9|864.1|4
1650919300000|2022-04-25 20:41:40|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650919320000|2022-04-25 20:42:00|874.78|863.98|874.26|863.46|874.91|864.11|874.26|863.46|6
1650919330000|2022-04-25 20:42:10|873.99|863.19|874.05|863.25|874.05|863.25|873.97|863.17|14
1650919340000|2022-04-25 20:42:20|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1650919390000|2022-04-25 20:43:10|874|863.2|874.85|864.05|874.85|864.05|874|863.2|2
1650919420000|2022-04-25 20:43:40|874.9|864.1|874.85|864.05|874.9|864.1|874.85|864.05|2
1650919430000|2022-04-25 20:43:50|874.4|863.6|874.32|863.52|874.5|863.7|874.32|863.52|5
1650919440000|2022-04-25 20:44:00|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1650919720000|2022-04-25 20:48:40|873.95|863.15|873.95|863.15|873.95|863.15|873.95|863.15|1
1650919740000|2022-04-25 20:49:00|873.96|863.16|873.96|863.16|873.96|863.16|873.95|863.15|3
1650919750000|2022-04-25 20:49:10|873.95|863.15|873.95|863.15|873.95|863.15|873.95|863.15|1
1650919770000|2022-04-25 20:49:30|874.13|863.33|874.13|863.33|874.13|863.33|874.13|863.33|1
1650919780000|2022-04-25 20:49:40|874.15|863.35|874.15|863.35|874.15|863.35|874.15|863.35|1
1650919790000|2022-04-25 20:49:50|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1650919800000|2022-04-25 20:50:00|873.15|862.35|872.9|862.1|873.17|862.37|872.9|862.1|6
1650919820000|2022-04-25 20:50:20|873.1|862.3|873.1|862.3|873.1|862.3|873.1|862.3|1
1650919850000|2022-04-25 20:50:50|873.3|862.5|873.3|862.5|873.3|862.5|873.3|862.5|1
1650919860000|2022-04-25 20:51:00|873.44|862.64|873.3|862.5|873.44|862.64|873.3|862.5|2
1650919870000|2022-04-25 20:51:10|873.17|862.37|873.17|862.37|873.17|862.37|873.14|862.34|3
1650919880000|2022-04-25 20:51:20|873.27|862.47|873.45|862.65|873.45|862.65|873.22|862.42|3
1650919900000|2022-04-25 20:51:40|873.35|862.55|873.45|862.65|873.45|862.65|873.35|862.55|3
1650919910000|2022-04-25 20:51:50|873.3|862.5|873.4|862.6|873.4|862.6|873.3|862.5|3
1650919930000|2022-04-25 20:52:10|873.3|862.5|873.4|862.6|873.4|862.6|873.3|862.5|2
1650919940000|2022-04-25 20:52:20|873.71|862.91|872.99|862.19|873.71|862.91|872.99|862.19|3
1650919950000|2022-04-25 20:52:30|872.9|862.1|872.5|861.7|872.9|862.1|872.5|861.7|2
1650919960000|2022-04-25 20:52:40|872.9|862.1|872.81|862.01|872.9|862.1|872.81|862.01|3
1650919970000|2022-04-25 20:52:50|872.75|861.95|872.15|861.35|872.75|861.95|872.15|861.35|3
1650919980000|2022-04-25 20:53:00|872.1|861.3|871.9|861.1|872.1|861.3|871.9|861.1|2
1650920130000|2022-04-25 20:55:30|872.05|861.25|872.17|861.37|872.52|861.72|872.05|861.25|6
1650920140000|2022-04-25 20:55:40|872.26|861.46|872.17|861.37|872.26|861.46|872.17|861.37|2
1650920150000|2022-04-25 20:55:50|871.9|861.1|871.9|861.1|871.9|861.1|871.86|861.06|3
1650920160000|2022-04-25 20:56:00|871.82|861.02|871.4|860.6|871.9|861.1|871.4|860.6|3
1650920170000|2022-04-25 20:56:10|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1650920220000|2022-04-25 20:57:00|871.3|860.5|871.9|861.1|871.9|861.1|871.3|860.5|4
1650920280000|2022-04-25 20:58:00|872.15|861.35|872.15|861.35|872.15|861.35|872.15|861.35|1
1650920390000|2022-04-25 20:59:50|872.3|861.5|872.86|862.06|872.87|862.07|872.25|861.45|7
1650920400000|2022-04-25 21:00:00|872.97|862.17|872.97|862.17|872.97|862.17|872.97|862.17|1
1650920420000|2022-04-25 21:00:20|872.91|862.11|872.97|862.17|872.97|862.17|872.91|862.11|4
1650920440000|2022-04-25 21:00:40|872.91|862.11|872.96|862.16|872.96|862.16|872.88|862.08|3
1650920470000|2022-04-25 21:01:10|872.99|862.19|873|862.2|873|862.2|872.99|862.19|2
1650920500000|2022-04-25 21:01:40|873.02|862.22|873.02|862.22|873.02|862.22|873.02|862.22|1
1650920520000|2022-04-25 21:02:00|873.05|862.25|873.05|862.25|873.05|862.25|873.05|862.25|1
1650920540000|2022-04-25 21:02:20|873.02|862.22|873.02|862.22|873.02|862.22|873.02|862.22|1
1650920550000|2022-04-25 21:02:30|873.03|862.23|873.03|862.23|873.03|862.23|873.03|862.23|1
1650920560000|2022-04-25 21:02:40|873.04|862.24|873.07|862.27|873.07|862.27|873.04|862.24|2
1650920580000|2022-04-25 21:03:00|873.06|862.26|873.06|862.26|873.06|862.26|873.05|862.25|3
1650920610000|2022-04-25 21:03:30|873.07|862.27|873.07|862.27|873.07|862.27|873.07|862.27|1
1650920640000|2022-04-25 21:04:00|873.06|862.26|873.07|862.27|873.07|862.27|873.06|862.26|10
1650920650000|2022-04-25 21:04:10|873.06|862.26|873.07|862.27|873.07|862.27|873.06|862.26|2
1650920670000|2022-04-25 21:04:30|873.06|862.26|873.07|862.27|873.07|862.27|873.06|862.26|2
1650920680000|2022-04-25 21:04:40|873.06|862.26|872.57|861.77|873.06|862.26|872.57|861.77|7
1650920690000|2022-04-25 21:04:50|872.56|861.76|872.5|861.7|872.57|861.77|872.5|861.7|13
1650920700000|2022-04-25 21:05:00|872.51|861.71|872.79|861.99|872.79|861.99|872.48|861.68|9
1650920710000|2022-04-25 21:05:10|872.78|861.98|872.78|861.98|872.79|861.99|872.78|861.98|3
1650920720000|2022-04-25 21:05:20|872.85|862.05|872.85|862.05|872.85|862.05|872.85|862.05|1
1650920730000|2022-04-25 21:05:30|872.89|862.09|872.89|862.09|872.89|862.09|872.89|862.09|1
1650920760000|2022-04-25 21:06:00|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1650920790000|2022-04-25 21:06:30|872.92|862.12|872.92|862.12|872.92|862.12|872.92|862.12|1
1650920800000|2022-04-25 21:06:40|873|862.2|873|862.2|873|862.2|873|862.2|1
1650920840000|2022-04-25 21:07:20|873.01|862.21|873.6|862.8|873.6|862.8|873.01|862.21|6
1650920850000|2022-04-25 21:07:30|873.65|862.85|873.9|863.1|873.9|863.1|873.65|862.85|12
1650920860000|2022-04-25 21:07:40|873.93|863.13|873.93|863.13|873.93|863.13|873.93|863.13|1
1650920870000|2022-04-25 21:07:50|874.04|863.24|874.04|863.24|874.04|863.24|874.04|863.24|1
1650920880000|2022-04-25 21:08:00|873.91|863.11|873.93|863.13|873.93|863.13|873.91|863.11|2
1650920890000|2022-04-25 21:08:10|873.97|863.17|874|863.2|874|863.2|873.97|863.17|2
1650920940000|2022-04-25 21:09:00|874.04|863.24|874|863.2|874.04|863.24|874|863.2|2
1650920960000|2022-04-25 21:09:20|873.97|863.17|873.97|863.17|873.97|863.17|873.97|863.17|1
1650920970000|2022-04-25 21:09:30|873.77|862.97|873.85|863.05|873.85|863.05|873.77|862.97|2
1650921000000|2022-04-25 21:10:00|873.86|863.06|873.86|863.06|873.86|863.06|873.86|863.06|1
1650921030000|2022-04-25 21:10:30|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1650921060000|2022-04-25 21:11:00|874.02|863.22|874.02|863.22|874.02|863.22|874.02|863.22|1
1650921080000|2022-04-25 21:11:20|873.95|863.15|873.95|863.15|873.95|863.15|873.95|863.15|1
1650921100000|2022-04-25 21:11:40|874.02|863.22|874.02|863.22|874.02|863.22|874.02|863.22|1
1650921120000|2022-04-25 21:12:00|874.2|863.4|874.2|863.4|874.2|863.4|874.2|863.4|1
1650921240000|2022-04-25 21:14:00|874.34|863.54|874.49|863.69|874.54|863.74|874.34|863.54|3
1650921250000|2022-04-25 21:14:10|874.54|863.74|874.54|863.74|874.54|863.74|874.49|863.69|3
1650921270000|2022-04-25 21:14:30|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650921280000|2022-04-25 21:14:40|874.81|864.01|874.81|864.01|874.81|864.01|874.81|864.01|1
1650921290000|2022-04-25 21:14:50|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650921330000|2022-04-25 21:15:30|874.4|863.6|874.9|864.1|874.9|864.1|874.4|863.6|2
1650921380000|2022-04-25 21:16:20|875.1|864.3|875.1|864.3|875.1|864.3|875.1|864.3|1
1650921420000|2022-04-25 21:17:00|875.05|864.25|875.05|864.25|875.05|864.25|875.05|864.25|1
1650921480000|2022-04-25 21:18:00|875.1|864.3|875.1|864.3|875.1|864.3|875.1|864.3|1
1650921520000|2022-04-25 21:18:40|875.25|864.45|875.25|864.45|875.25|864.45|875.25|864.45|1
1650921540000|2022-04-25 21:19:00|875.15|864.35|875.15|864.35|875.15|864.35|875.15|864.35|1
1650921560000|2022-04-25 21:19:20|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650921570000|2022-04-25 21:19:30|874.62|863.82|874.61|863.81|874.9|864.1|874.61|863.81|8
1650921580000|2022-04-25 21:19:40|874.62|863.82|874.61|863.81|874.77|863.97|874.17|863.37|13
1650921590000|2022-04-25 21:19:50|874.66|863.86|874.51|863.71|874.8|864|874.51|863.71|3
1650921600000|2022-04-25 21:20:00|874.52|863.72|874.53|863.73|874.53|863.73|874.51|863.71|8
1650921630000|2022-04-25 21:20:30|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650921650000|2022-04-25 21:20:50|874.61|863.81|874.63|863.83|874.64|863.84|874.61|863.81|9
1650921660000|2022-04-25 21:21:00|874.61|863.81|874.9|864.1|874.9|864.1|874.52|863.72|10
1650921930000|2022-04-25 21:25:30|874.3|863.5|873.95|863.15|874.3|863.5|873.95|863.15|2
1650921940000|2022-04-25 21:25:40|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1650922020000|2022-04-25 21:27:00|873.75|862.95|873.75|862.95|873.75|862.95|873.75|862.95|1
1650922070000|2022-04-25 21:27:50|873.8|863|873.9|863.1|873.9|863.1|873.8|863|2
1650922080000|2022-04-25 21:28:00|873.75|862.95|873.75|862.95|873.75|862.95|873.75|862.95|1
1650922100000|2022-04-25 21:28:20|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1650922140000|2022-04-25 21:29:00|873.7|862.9|873.7|862.9|873.7|862.9|873.7|862.9|1
1650922170000|2022-04-25 21:29:30|873.6|862.8|873.6|862.8|873.6|862.8|873.6|862.8|1
1650922180000|2022-04-25 21:29:40|873.35|862.55|873.25|862.45|873.35|862.55|873.25|862.45|5
1650922190000|2022-04-25 21:29:50|873.75|862.95|873.75|862.95|873.75|862.95|873.75|862.95|1
1650922200000|2022-04-25 21:30:00|873.65|862.85|873.75|862.95|873.75|862.95|873.65|862.85|2
1650922310000|2022-04-25 21:31:50|873.25|862.45|873.25|862.45|873.25|862.45|873.25|862.45|1
1650922320000|2022-04-25 21:32:00|872.92|862.12|872.92|862.12|872.92|862.12|872.92|862.12|1
1650922330000|2022-04-25 21:32:10|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1650922340000|2022-04-25 21:32:20|872.85|862.05|872.85|862.05|872.85|862.05|872.85|862.05|1
1650922370000|2022-04-25 21:32:50|872.8|862|872.8|862|872.8|862|872.8|862|1
1650922380000|2022-04-25 21:33:00|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1650922430000|2022-04-25 21:33:50|872.99|862.19|872.99|862.19|872.99|862.19|872.99|862.19|1
1650922440000|2022-04-25 21:34:00|873.25|862.45|873.02|862.22|873.25|862.45|872.95|862.15|4
1650922450000|2022-04-25 21:34:10|873.37|862.57|873.37|862.57|873.37|862.57|873.37|862.57|1
1650922470000|2022-04-25 21:34:30|873.75|862.95|873.75|862.95|873.75|862.95|873.75|862.95|1
1650922500000|2022-04-25 21:35:00|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1650922720000|2022-04-25 21:38:40|874.25|863.45|874.25|863.45|874.25|863.45|874.25|863.45|1
1650922770000|2022-04-25 21:39:30|874.7|863.9|874.83|864.03|874.83|864.03|874.7|863.9|2
1650922780000|2022-04-25 21:39:40|874.7|863.9|874.83|864.03|874.83|864.03|874.7|863.9|2
1650922790000|2022-04-25 21:39:50|874.4|863.6|874.28|863.48|874.4|863.6|874.28|863.48|6
1650922800000|2022-04-25 21:40:00|874.4|863.6|874.9|864.1|874.9|864.1|874.15|863.35|7
1650922810000|2022-04-25 21:40:10|874.53|863.73|874.9|864.1|874.9|864.1|874.53|863.73|6
1650922930000|2022-04-25 21:42:10|875.15|864.35|875.15|864.35|875.15|864.35|875.15|864.35|1
1650922940000|2022-04-25 21:42:20|874.9|864.1|875.15|864.35|875.15|864.35|874.9|864.1|2
1650922950000|2022-04-25 21:42:30|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650922980000|2022-04-25 21:43:00|875.22|864.42|875.22|864.42|875.22|864.42|875.22|864.42|1
1650923000000|2022-04-25 21:43:20|875.3|864.5|875.31|864.51|875.31|864.51|875.3|864.5|2
1650923010000|2022-04-25 21:43:30|875.3|864.5|875.32|864.52|875.32|864.52|875.3|864.5|2
1650923020000|2022-04-25 21:43:40|875.3|864.5|875.3|864.5|875.32|864.52|875.3|864.5|5
1650923030000|2022-04-25 21:43:50|875.67|864.87|875.67|864.87|875.67|864.87|875.67|864.87|1
1650923040000|2022-04-25 21:44:00|875.72|864.92|875.72|864.92|875.72|864.92|875.72|864.92|1
1650923160000|2022-04-25 21:46:00|875.75|864.95|875.75|864.95|875.75|864.95|875.75|864.95|1
1650923290000|2022-04-25 21:48:10|875.71|864.91|875.58|864.78|875.71|864.91|875.54|864.74|3
1650923340000|2022-04-25 21:49:00|875.63|864.83|875.63|864.83|875.63|864.83|875.63|864.83|1
1650923390000|2022-04-25 21:49:50|875.85|865.05|875.85|865.05|875.85|865.05|875.85|865.05|1
1650923400000|2022-04-25 21:50:00|875.8|865|875.8|865|875.8|865|875.8|865|1
1650923430000|2022-04-25 21:50:30|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650923440000|2022-04-25 21:50:40|876.35|865.55|876.55|865.75|876.56|865.76|876.02|865.22|14
1650923450000|2022-04-25 21:50:50|876.56|865.76|876.4|865.6|876.56|865.76|876.23|865.43|5
1650923460000|2022-04-25 21:51:00|876.05|865.25|876.05|865.25|876.05|865.25|876.05|865.25|1
1650923470000|2022-04-25 21:51:10|876|865.2|876|865.2|876|865.2|876|865.2|1
1650923500000|2022-04-25 21:51:40|876.05|865.25|876.05|865.25|876.05|865.25|876.05|865.25|1
1650923520000|2022-04-25 21:52:00|875.95|865.15|875.95|865.15|875.95|865.15|875.95|865.15|1
1650923540000|2022-04-25 21:52:20|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650923580000|2022-04-25 21:53:00|875.96|865.16|875.9|865.1|875.96|865.16|875.9|865.1|2
1650923640000|2022-04-25 21:54:00|876.05|865.25|875.9|865.1|876.05|865.25|875.9|865.1|2
1650923680000|2022-04-25 21:54:40|876.09|865.29|876.09|865.29|876.09|865.29|876.09|865.29|1
1650923690000|2022-04-25 21:54:50|876.1|865.3|876.4|865.6|876.4|865.6|876.09|865.29|13
1650923720000|2022-04-25 21:55:20|876.27|865.47|876.57|865.77|876.57|865.77|876.27|865.47|4
1650923740000|2022-04-25 21:55:40|876.31|865.51|876.31|865.51|876.31|865.51|876.31|865.51|1
1650923760000|2022-04-25 21:56:00|876.26|865.46|876.04|865.24|876.26|865.46|876.04|865.24|2
1650923770000|2022-04-25 21:56:10|876.01|865.21|875.93|865.13|876.01|865.21|875.93|865.13|2
1650923820000|2022-04-25 21:57:00|875.89|865.09|875.89|865.09|875.89|865.09|875.89|865.09|1
1650923850000|2022-04-25 21:57:30|875.75|864.95|875.75|864.95|875.75|864.95|875.75|864.95|1
1650923950000|2022-04-25 21:59:10|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650924010000|2022-04-25 22:00:10|875.85|865.05|875.85|865.05|875.85|865.05|875.85|865.05|1
1650924020000|2022-04-25 22:00:20|876.25|865.45|876.9|866.1|876.9|866.1|876.25|865.45|4
1650924030000|2022-04-25 22:00:30|877|866.2|877|866.2|877|866.2|877|866.2|1
1650924050000|2022-04-25 22:00:50|876.9|866.1|876.11|865.31|876.9|866.1|876.11|865.31|3
1650924060000|2022-04-25 22:01:00|876.01|865.21|876.01|865.21|876.01|865.21|876.01|865.21|1
1650924070000|2022-04-25 22:01:10|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650924110000|2022-04-25 22:01:50|876|865.2|876|865.2|876|865.2|876|865.2|1
1650924130000|2022-04-25 22:02:10|876.45|865.65|876.45|865.65|876.45|865.65|876.45|865.65|1
1650924150000|2022-04-25 22:02:30|876|865.2|875.95|865.15|876|865.2|875.95|865.15|2
1650924240000|2022-04-25 22:04:00|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650924350000|2022-04-25 22:05:50|875.73|864.93|875.9|865.1|875.9|865.1|875.55|864.75|3
1650924360000|2022-04-25 22:06:00|875.73|864.93|875.4|864.6|875.9|865.1|875.4|864.6|3
1650924400000|2022-04-25 22:06:40|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650924410000|2022-04-25 22:06:50|874.69|863.89|874.9|864.1|874.9|864.1|874.69|863.89|2
1650924420000|2022-04-25 22:07:00|874.69|863.89|874.69|863.89|874.9|864.1|874.65|863.85|4
1650924430000|2022-04-25 22:07:10|874.63|863.83|874.9|864.1|874.9|864.1|874.63|863.83|2
1650924490000|2022-04-25 22:08:10|874.53|863.73|874.05|863.25|874.53|863.73|874.05|863.25|2
1650924540000|2022-04-25 22:09:00|873.9|863.1|874|863.2|874|863.2|873.9|863.1|2
1650924550000|2022-04-25 22:09:10|874.05|863.25|874.05|863.25|874.05|863.25|874.05|863.25|1
1650924560000|2022-04-25 22:09:20|873.95|863.15|873.95|863.15|873.95|863.15|873.95|863.15|1
1650924600000|2022-04-25 22:10:00|873.87|863.07|873.9|863.1|873.9|863.1|873.76|862.96|6
1650924750000|2022-04-25 22:12:30|873.82|863.02|873.9|863.1|873.9|863.1|873.73|862.93|4
1650924760000|2022-04-25 22:12:40|873.81|863.01|873.77|862.97|873.81|863.01|873.77|862.97|2
1650924770000|2022-04-25 22:12:50|873.9|863.1|873.77|862.97|873.9|863.1|873.77|862.97|2
1650924780000|2022-04-25 22:13:00|873.9|863.1|873.9|863.1|873.9|863.1|873.77|862.97|3
1650924790000|2022-04-25 22:13:10|873.77|862.97|873.77|862.97|873.77|862.97|873.77|862.97|1
1650924810000|2022-04-25 22:13:30|873.9|863.1|873.4|862.6|873.9|863.1|873.4|862.6|2
1650924840000|2022-04-25 22:14:00|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1650924850000|2022-04-25 22:14:10|873|862.2|873|862.2|873|862.2|872.99|862.19|5
1650924860000|2022-04-25 22:14:20|872.99|862.19|873|862.2|873.01|862.21|872.99|862.19|10
1650924870000|2022-04-25 22:14:30|873.01|862.21|873|862.2|873.15|862.35|872.99|862.19|10
1650924880000|2022-04-25 22:14:40|873.8|863|873.8|863|873.8|863|873.8|863|1
1650924900000|2022-04-25 22:15:00|873.19|862.39|873.2|862.4|873.2|862.4|873.19|862.39|4
1650924910000|2022-04-25 22:15:10|873.21|862.41|873.19|862.39|873.22|862.42|873.19|862.39|5
1650924920000|2022-04-25 22:15:20|873.14|862.34|873.55|862.75|873.55|862.75|873.14|862.34|4
1650924930000|2022-04-25 22:15:30|873.7|862.9|873.7|862.9|873.7|862.9|873.7|862.9|1
1650924950000|2022-04-25 22:15:50|873.8|863|873.8|863|873.8|863|873.8|863|1
1650924960000|2022-04-25 22:16:00|873.75|862.95|873.75|862.95|873.75|862.95|873.75|862.95|1
1650924990000|2022-04-25 22:16:30|873.55|862.75|873.75|862.95|873.75|862.95|873.55|862.75|4
1650925020000|2022-04-25 22:17:00|873.8|863|873.8|863|873.8|863|873.8|863|1
1650925180000|2022-04-25 22:19:40|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1650925220000|2022-04-25 22:20:20|874.2|863.4|873.9|863.1|874.2|863.4|873.9|863.1|4
1650925230000|2022-04-25 22:20:30|873.76|862.96|873.76|862.96|873.76|862.96|873.76|862.96|1
1650925240000|2022-04-25 22:20:40|873.75|862.95|873.54|862.74|873.75|862.95|873.47|862.67|4
1650925250000|2022-04-25 22:20:50|873.72|862.92|873.54|862.74|873.72|862.92|873.19|862.39|8
1650925260000|2022-04-25 22:21:00|873.95|863.15|874.8|864|874.8|864|873.95|863.15|3
1650925270000|2022-04-25 22:21:10|874.9|864.1|874.9|864.1|875.65|864.85|874.9|864.1|5
1650925280000|2022-04-25 22:21:20|875.02|864.22|875.02|864.22|875.02|864.22|875.02|864.22|1
1650925320000|2022-04-25 22:22:00|875|864.2|874.5|863.7|875|864.2|874.5|863.7|3
1650925340000|2022-04-25 22:22:20|874.15|863.35|874.15|863.35|874.15|863.35|874.15|863.35|1
1650925350000|2022-04-25 22:22:30|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1650925400000|2022-04-25 22:23:20|873.71|862.91|873.31|862.51|873.8|863|873.31|862.51|4
1650925420000|2022-04-25 22:23:40|873.21|862.41|873.21|862.41|873.21|862.41|873.21|862.41|1
1650925430000|2022-04-25 22:23:50|872.9|862.1|872.82|862.02|872.9|862.1|872.82|862.02|2
1650925440000|2022-04-25 22:24:00|872.6|861.8|872.82|862.02|872.82|862.02|872.5|861.7|3
1650925450000|2022-04-25 22:24:10|872.44|861.64|872.52|861.72|872.52|861.72|872.29|861.49|4
1650925470000|2022-04-25 22:24:30|872.53|861.73|872.52|861.72|872.53|861.73|872.52|861.72|4
1650925490000|2022-04-25 22:24:50|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1650925500000|2022-04-25 22:25:00|873|862.2|872.9|862.1|873|862.2|872.9|862.1|2
1650925540000|2022-04-25 22:25:40|873.2|862.4|873.7|862.9|873.7|862.9|873.2|862.4|2
1650925560000|2022-04-25 22:26:00|873.55|862.75|873.55|862.75|873.55|862.75|873.55|862.75|1
1650925590000|2022-04-25 22:26:30|873.65|862.85|873.65|862.85|873.65|862.85|873.65|862.85|1
1650925620000|2022-04-25 22:27:00|873.55|862.75|873.55|862.75|873.55|862.75|873.55|862.75|1
1650925640000|2022-04-25 22:27:20|873.5|862.7|873.5|862.7|873.5|862.7|873.5|862.7|1
1650925670000|2022-04-25 22:27:50|873.55|862.75|873.55|862.75|873.55|862.75|873.55|862.75|1
1650925680000|2022-04-25 22:28:00|873.6|862.8|873.6|862.8|873.6|862.8|873.6|862.8|1
1650925700000|2022-04-25 22:28:20|873.31|862.51|873.31|862.51|873.31|862.51|873.31|862.51|1
1650925720000|2022-04-25 22:28:40|872.95|862.15|872.95|862.15|872.95|862.15|872.95|862.15|1
1650925740000|2022-04-25 22:29:00|873.11|862.31|873.45|862.65|873.45|862.65|873.11|862.31|3
1650925750000|2022-04-25 22:29:10|873.74|862.94|873.74|862.94|873.74|862.94|873.74|862.94|1
1650925780000|2022-04-25 22:29:40|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1650925820000|2022-04-25 22:30:20|873.8|863|873.9|863.1|873.9|863.1|873.8|863|3
1650925920000|2022-04-25 22:32:00|874.06|863.26|873.9|863.1|874.06|863.26|873.9|863.1|6
1650925930000|2022-04-25 22:32:10|874.06|863.26|874.06|863.26|874.27|863.47|873.9|863.1|5
1650925940000|2022-04-25 22:32:20|874.27|863.47|874.27|863.47|874.27|863.47|874.27|863.47|1
1650925950000|2022-04-25 22:32:30|874.06|863.26|873.95|863.15|874.19|863.39|873.95|863.15|3
1650925960000|2022-04-25 22:32:40|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1650926340000|2022-04-25 22:39:00|874|863.2|874|863.2|874|863.2|874|863.2|1
1650926350000|2022-04-25 22:39:10|873.95|863.15|873.95|863.15|873.95|863.15|873.95|863.15|1
1650926400000|2022-04-25 22:40:00|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1650926560000|2022-04-25 22:42:40|874.25|863.45|873.9|863.1|874.25|863.45|873.9|863.1|3
1650926570000|2022-04-25 22:42:50|874.07|863.27|873.95|863.15|874.07|863.27|873.95|863.15|2
1650926580000|2022-04-25 22:43:00|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1650926590000|2022-04-25 22:43:10|874.02|863.22|874.02|863.22|874.02|863.22|874.02|863.22|1
1650926650000|2022-04-25 22:44:10|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1650926660000|2022-04-25 22:44:20|874.35|863.55|874.35|863.55|874.35|863.55|874.35|863.55|1
1650926670000|2022-04-25 22:44:30|874.85|864.05|874.85|864.05|874.85|864.05|874.85|864.05|1
1650926690000|2022-04-25 22:44:50|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650926790000|2022-04-25 22:46:30|874.95|864.15|874.95|864.15|874.95|864.15|874.95|864.15|1
1650926850000|2022-04-25 22:47:30|875.27|864.47|875.27|864.47|875.27|864.47|875.27|864.47|1
1650926860000|2022-04-25 22:47:40|875.19|864.39|877.4|866.6|877.4|866.6|875.19|864.39|12
1650926870000|2022-04-25 22:47:50|877.9|867.1|877.4|866.6|877.9|867.1|876.95|866.15|5
1650926880000|2022-04-25 22:48:00|877.6|866.8|877.9|867.1|877.9|867.1|877.6|866.8|5
1650926900000|2022-04-25 22:48:20|877.47|866.67|876.97|866.17|877.47|866.67|876.97|866.17|2
1650926920000|2022-04-25 22:48:40|876.93|866.13|876.97|866.17|876.97|866.17|876.93|866.13|4
1650926930000|2022-04-25 22:48:50|876.93|866.13|876.75|865.95|876.93|866.13|876.75|865.95|10
1650926940000|2022-04-25 22:49:00|876.55|865.75|876.9|866.1|876.9|866.1|876.55|865.75|2
1650926950000|2022-04-25 22:49:10|876.64|865.84|876.56|865.76|876.64|865.84|876.1|865.3|5
1650926960000|2022-04-25 22:49:20|876.55|865.75|876.55|865.75|876.56|865.76|876.55|865.75|3
1650926970000|2022-04-25 22:49:30|876.56|865.76|876.55|865.75|876.56|865.76|876.55|865.75|4
1650926980000|2022-04-25 22:49:40|876.56|865.76|875.9|865.1|876.56|865.76|875.9|865.1|6
1650926990000|2022-04-25 22:49:50|875.65|864.85|874.9|864.1|875.65|864.85|874.9|864.1|4
1650927000000|2022-04-25 22:50:00|874.4|863.6|873.9|863.1|874.4|863.6|873.9|863.1|2
1650927010000|2022-04-25 22:50:10|873.7|862.9|873.7|862.9|873.7|862.9|873.7|862.9|1
1650927040000|2022-04-25 22:50:40|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1650927060000|2022-04-25 22:51:00|874.45|863.65|874.8|864|874.8|864|874.45|863.65|2
1650927070000|2022-04-25 22:51:10|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650927080000|2022-04-25 22:51:20|875.24|864.44|875.24|864.44|875.24|864.44|875.24|864.44|1
1650927120000|2022-04-25 22:52:00|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650927130000|2022-04-25 22:52:10|875.17|864.37|875.17|864.37|875.17|864.37|875.17|864.37|1
1650927140000|2022-04-25 22:52:20|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650927150000|2022-04-25 22:52:30|875.17|864.37|875.24|864.44|875.24|864.44|875.14|864.34|3
1650927160000|2022-04-25 22:52:40|875.14|864.34|875.24|864.44|875.24|864.44|875.14|864.34|6
1650927170000|2022-04-25 22:52:50|875.34|864.54|875.4|864.6|875.9|865.1|875.34|864.54|6
1650927180000|2022-04-25 22:53:00|875|864.2|875|864.2|875|864.2|875|864.2|1
1650927190000|2022-04-25 22:53:10|875.13|864.33|875.9|865.1|875.9|865.1|875.13|864.33|3
1650927210000|2022-04-25 22:53:30|875.71|864.91|875.69|864.89|875.9|865.1|875.47|864.67|5
1650927220000|2022-04-25 22:53:40|875.49|864.69|875.49|864.69|875.49|864.69|875.49|864.69|1
1650927240000|2022-04-25 22:54:00|875.27|864.47|875.32|864.52|875.32|864.52|875.27|864.47|2
1650927250000|2022-04-25 22:54:10|875.55|864.75|875.55|864.75|875.55|864.75|875.55|864.75|1
1650927290000|2022-04-25 22:54:50|875.58|864.78|875.58|864.78|875.58|864.78|875.58|864.78|1
1650927300000|2022-04-25 22:55:00|875.93|865.13|875.93|865.13|875.93|865.13|875.93|865.13|1
1650927320000|2022-04-25 22:55:20|875.98|865.18|875.98|865.18|875.98|865.18|875.98|865.18|1
1650927330000|2022-04-25 22:55:30|876.12|865.32|876.17|865.37|876.22|865.42|876.12|865.32|3
1650927360000|2022-04-25 22:56:00|876.25|865.45|876.25|865.45|876.25|865.45|876.25|865.45|1
1650927370000|2022-04-25 22:56:10|876.3|865.5|876.66|865.86|876.66|865.86|876.25|865.45|5
1650927380000|2022-04-25 22:56:20|876.69|865.89|876.69|865.89|876.69|865.89|876.69|865.89|1
1650927400000|2022-04-25 22:56:40|876.7|865.9|876.7|865.9|876.71|865.91|876.7|865.9|3
1650927420000|2022-04-25 22:57:00|876.6|865.8|876.6|865.8|876.6|865.8|876.49|865.69|4
1650927430000|2022-04-25 22:57:10|876.76|865.96|876.76|865.96|876.76|865.96|876.76|865.96|1
1650927440000|2022-04-25 22:57:20|876.71|865.91|876.52|865.72|876.71|865.91|876.52|865.72|3
1650927450000|2022-04-25 22:57:30|876.49|865.69|876.52|865.72|876.62|865.82|876.48|865.68|6
1650927480000|2022-04-25 22:58:00|876.46|865.66|876.46|865.66|876.46|865.66|876.46|865.66|1
1650927510000|2022-04-25 22:58:30|876.2|865.4|876.2|865.4|876.2|865.4|876.2|865.4|1
1650927520000|2022-04-25 22:58:40|876.3|865.5|876.3|865.5|876.3|865.5|876.3|865.5|1
1650927540000|2022-04-25 22:59:00|876.35|865.55|876.35|865.55|876.35|865.55|876.35|865.55|1
1650927590000|2022-04-25 22:59:50|876.45|865.65|876.45|865.65|876.45|865.65|876.45|865.65|1
1650927600000|2022-04-25 23:00:00|876.79|865.99|877.17|866.37|877.17|866.37|876.79|865.99|3
1650927610000|2022-04-25 23:00:10|877.35|866.55|877.35|866.55|877.35|866.55|877.35|866.55|1
1650927620000|2022-04-25 23:00:20|877.15|866.35|876.9|866.1|877.15|866.35|876.9|866.1|2
1650927650000|2022-04-25 23:00:50|877|866.2|877|866.2|877|866.2|877|866.2|1
1650927660000|2022-04-25 23:01:00|877.1|866.3|877.1|866.3|877.1|866.3|877.1|866.3|1
1650927680000|2022-04-25 23:01:20|877.05|866.25|876.9|866.1|877.05|866.25|876.8|866|4
1650927690000|2022-04-25 23:01:30|876.8|866|876.9|866.1|876.9|866.1|876.8|866|2
1650927700000|2022-04-25 23:01:40|876.8|866|876.65|865.85|876.9|866.1|876.65|865.85|3
1650927710000|2022-04-25 23:01:50|877|866.2|876.65|865.85|877|866.2|876.6|865.8|4
1650927720000|2022-04-25 23:02:00|876.55|865.75|876.95|866.15|876.95|866.15|876.55|865.75|4
1650927730000|2022-04-25 23:02:10|877|866.2|876.9|866.1|877.05|866.25|876.9|866.1|5
1650927740000|2022-04-25 23:02:20|876.75|865.95|876.6|865.8|876.75|865.95|876.6|865.8|2
1650927750000|2022-04-25 23:02:30|876.65|865.85|876.7|865.9|876.7|865.9|876.65|865.85|2
1650927760000|2022-04-25 23:02:40|877|866.2|876.9|866.1|877|866.2|876.76|865.96|7
1650927770000|2022-04-25 23:02:50|876.94|866.14|876.9|866.1|877.1|866.3|876.9|866.1|3
1650927830000|2022-04-25 23:03:50|877.35|866.55|877.9|867.1|877.9|867.1|877.35|866.55|3
1650927870000|2022-04-25 23:04:30|878.14|867.34|877.9|867.1|878.14|867.34|877.9|867.1|2
1650927900000|2022-04-25 23:05:00|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1650927920000|2022-04-25 23:05:20|878.5|867.7|878.5|867.7|878.5|867.7|878.5|867.7|1
1650927950000|2022-04-25 23:05:50|878.6|867.8|878.6|867.8|878.6|867.8|878.6|867.8|1
1650927970000|2022-04-25 23:06:10|878.5|867.7|878.5|867.7|878.5|867.7|878.5|867.7|1
1650927980000|2022-04-25 23:06:20|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1650928010000|2022-04-25 23:06:50|878.79|867.99|878.9|868.1|878.9|868.1|878.79|867.99|2
1650928060000|2022-04-25 23:07:40|879.06|868.26|879.06|868.26|879.06|868.26|879.06|868.26|1
1650928080000|2022-04-25 23:08:00|878.93|868.13|878.93|868.13|878.93|868.13|878.93|868.13|1
1650928090000|2022-04-25 23:08:10|878.92|868.12|878.9|868.1|878.95|868.15|878.9|868.1|3
1650928130000|2022-04-25 23:08:50|878.5|867.7|878.9|868.1|878.9|868.1|878.5|867.7|2
1650928150000|2022-04-25 23:09:10|879.05|868.25|879.05|868.25|879.05|868.25|879.05|868.25|1
1650928170000|2022-04-25 23:09:30|879.46|868.66|879.46|868.66|879.46|868.66|879.37|868.57|3
1650928180000|2022-04-25 23:09:40|879.32|868.52|879.32|868.52|879.32|868.52|879.32|868.52|1
1650928200000|2022-04-25 23:10:00|878.95|868.15|879.8|869|879.8|869|878.95|868.15|4
1650928210000|2022-04-25 23:10:10|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1650928240000|2022-04-25 23:10:40|879.63|868.83|879.51|868.71|879.63|868.83|879.51|868.71|2
1650928260000|2022-04-25 23:11:00|879.28|868.48|878.9|868.1|879.28|868.48|878.9|868.1|2
1650928290000|2022-04-25 23:11:30|879.3|868.5|878.9|868.1|879.3|868.5|878.9|868.1|2
1650928320000|2022-04-25 23:12:00|879.32|868.52|879.32|868.52|879.32|868.52|879.32|868.52|1
1650928330000|2022-04-25 23:12:10|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1650928350000|2022-04-25 23:12:30|879.77|868.97|879.77|868.97|879.77|868.97|879.77|868.97|1
1650928370000|2022-04-25 23:12:50|879.32|868.52|879.32|868.52|879.32|868.52|879.32|868.52|1
1650928380000|2022-04-25 23:13:00|879.77|868.97|879.32|868.52|879.77|868.97|879.32|868.52|3
1650928400000|2022-04-25 23:13:20|879.16|868.36|879.32|868.52|879.32|868.52|879.16|868.36|2
1650928420000|2022-04-25 23:13:40|879.06|868.26|879.06|868.26|879.06|868.26|879.06|868.26|1
1650928430000|2022-04-25 23:13:50|879.56|868.76|879.56|868.76|879.56|868.76|879.56|868.76|1
1650928440000|2022-04-25 23:14:00|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1650928630000|2022-04-25 23:17:10|879.4|868.6|879.4|868.6|879.4|868.6|879.4|868.6|1
1650928660000|2022-04-25 23:17:40|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1650928730000|2022-04-25 23:18:50|879|868.2|878.9|868.1|879|868.2|878.9|868.1|2
1650928740000|2022-04-25 23:19:00|879.35|868.55|879.35|868.55|879.35|868.55|879.35|868.55|1
1650928760000|2022-04-25 23:19:20|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1650928770000|2022-04-25 23:19:30|879.4|868.6|879.4|868.6|879.4|868.6|879.4|868.6|1
1650928780000|2022-04-25 23:19:40|879.1|868.3|878.9|868.1|879.1|868.3|878.9|868.1|2
1650928790000|2022-04-25 23:19:50|878.65|867.85|878.9|868.1|878.9|868.1|878.65|867.85|2
1650928850000|2022-04-25 23:20:50|878.65|867.85|878.65|867.85|878.66|867.86|878.64|867.84|16
1650928860000|2022-04-25 23:21:00|878.64|867.84|878.65|867.85|878.65|867.85|878.56|867.76|12
1650928870000|2022-04-25 23:21:10|878.64|867.84|878.65|867.85|878.65|867.85|878.64|867.84|6
1650928880000|2022-04-25 23:21:20|878.64|867.84|878.9|868.1|878.9|868.1|878.56|867.76|3
1650928890000|2022-04-25 23:21:30|879.17|868.37|879.75|868.95|879.75|868.95|879.17|868.37|3
1650928910000|2022-04-25 23:21:50|879.9|869.1|881.6|870.8|881.6|870.8|879.9|869.1|5
1650928920000|2022-04-25 23:22:00|881.4|870.6|882.15|871.35|882.15|871.35|881.4|870.6|3
1650928930000|2022-04-25 23:22:10|882.87|872.07|882.87|872.07|882.87|872.07|882.87|872.07|1
1650928940000|2022-04-25 23:22:20|882.75|871.95|882.25|871.45|882.75|871.95|882.25|871.45|2
1650928950000|2022-04-25 23:22:30|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1650928960000|2022-04-25 23:22:40|881.95|871.15|881.95|871.15|881.95|871.15|881.81|871.01|3
1650928970000|2022-04-25 23:22:50|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1650928980000|2022-04-25 23:23:00|881.95|871.15|881.95|871.15|881.95|871.15|881.95|871.15|1
1650928990000|2022-04-25 23:23:10|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1650929020000|2022-04-25 23:23:40|881.8|871|881.53|870.73|881.8|871|881.53|870.73|2
1650929030000|2022-04-25 23:23:50|881.05|870.25|880.95|870.15|881.05|870.25|880.95|870.15|2
1650929050000|2022-04-25 23:24:10|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1650929100000|2022-04-25 23:25:00|880.65|869.85|879.9|869.1|880.9|870.1|879.9|869.1|6
1650929110000|2022-04-25 23:25:10|879.76|868.96|879.39|868.59|879.9|869.1|879.05|868.25|4
1650929120000|2022-04-25 23:25:20|879.5|868.7|879.9|869.1|879.9|869.1|879.49|868.69|6
1650929130000|2022-04-25 23:25:30|879.8|869|879.8|869|879.8|869|879.8|869|1
1650929140000|2022-04-25 23:25:40|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1650929160000|2022-04-25 23:26:00|879.71|868.91|879.9|869.1|879.9|869.1|879.71|868.91|2
1650929170000|2022-04-25 23:26:10|879.71|868.91|879.9|869.1|879.9|869.1|879.5|868.7|6
1650929230000|2022-04-25 23:27:10|879.95|869.15|879.95|869.15|879.95|869.15|879.95|869.15|1
1650929250000|2022-04-25 23:27:30|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1650929360000|2022-04-25 23:29:20|879.4|868.6|879.4|868.6|879.4|868.6|879.4|868.6|1
1650929370000|2022-04-25 23:29:30|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1650929380000|2022-04-25 23:29:40|878.72|867.92|878.9|868.1|878.9|868.1|878.72|867.92|2
1650929390000|2022-04-25 23:29:50|878.72|867.92|878.9|868.1|878.9|868.1|878.72|867.92|2
1650929450000|2022-04-25 23:30:50|879.2|868.4|879.25|868.45|879.25|868.45|878.9|868.1|5
1650929470000|2022-04-25 23:31:10|879.35|868.55|879.35|868.55|879.35|868.55|879.35|868.55|1
1650929480000|2022-04-25 23:31:20|879.4|868.6|879.4|868.6|879.4|868.6|879.4|868.6|1
1650929530000|2022-04-25 23:32:10|878.95|868.15|878.95|868.15|878.95|868.15|878.95|868.15|1
1650929540000|2022-04-25 23:32:20|878.9|868.1|878.85|868.05|878.9|868.1|878.85|868.05|2
1650929550000|2022-04-25 23:32:30|878.9|868.1|878.85|868.05|878.9|868.1|878.85|868.05|3
1650929570000|2022-04-25 23:32:50|879.5|868.7|879.9|869.1|879.9|869.1|879.5|868.7|3
1650929580000|2022-04-25 23:33:00|880|869.2|880.4|869.6|880.4|869.6|880|869.2|4
1650929600000|2022-04-25 23:33:20|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1650929690000|2022-04-25 23:34:50|880.76|869.96|880.9|870.1|880.9|870.1|880.76|869.96|2
1650929700000|2022-04-25 23:35:00|880.4|869.6|880.4|869.6|880.4|869.6|880|869.2|3
1650929720000|2022-04-25 23:35:20|880.3|869.5|880.4|869.6|880.4|869.6|880.3|869.5|2
1650929760000|2022-04-25 23:36:00|880.05|869.25|880.05|869.25|880.05|869.25|880.05|869.25|1
1650929790000|2022-04-25 23:36:30|880|869.2|880.35|869.55|880.35|869.55|880|869.2|9
1650929800000|2022-04-25 23:36:40|880.6|869.8|880.35|869.55|880.6|869.8|880.35|869.55|2
1650929820000|2022-04-25 23:37:00|880.1|869.3|880.13|869.33|880.2|869.4|880|869.2|4
1650929830000|2022-04-25 23:37:10|880|869.2|880|869.2|880|869.2|880|869.2|1
1650929840000|2022-04-25 23:37:20|880.13|869.33|880|869.2|880.13|869.33|880|869.2|2
1650929850000|2022-04-25 23:37:30|880.13|869.33|880|869.2|880.13|869.33|880|869.2|2
1650929860000|2022-04-25 23:37:40|880.13|869.33|880|869.2|880.13|869.33|880|869.2|2
1650929880000|2022-04-25 23:38:00|880.05|869.25|880.05|869.25|880.05|869.25|880.05|869.25|1
1650929930000|2022-04-25 23:38:50|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1650929940000|2022-04-25 23:39:00|879.95|869.15|879.95|869.15|879.95|869.15|879.95|869.15|1
1650929990000|2022-04-25 23:39:50|880|869.2|880|869.2|880|869.2|880|869.2|1
1650930040000|2022-04-25 23:40:40|879.95|869.15|879.95|869.15|879.95|869.15|879.95|869.15|1
1650930070000|2022-04-25 23:41:10|880.01|869.21|880.01|869.21|880.01|869.21|880.01|869.21|1
1650930120000|2022-04-25 23:42:00|880.06|869.26|880.06|869.26|880.06|869.26|880.06|869.26|1
1650930150000|2022-04-25 23:42:30|880|869.2|880.36|869.56|880.36|869.56|880|869.2|2
1650930230000|2022-04-25 23:43:50|880.26|869.46|879.4|868.6|880.26|869.46|879.4|868.6|3
1650930240000|2022-04-25 23:44:00|879|868.2|879|868.2|879|868.2|879|868.2|1
1650930250000|2022-04-25 23:44:10|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1650930310000|2022-04-25 23:45:10|879.7|868.9|879.7|868.9|879.7|868.9|879.7|868.9|1
1650930320000|2022-04-25 23:45:20|879.75|868.95|879.75|868.95|879.75|868.95|879.75|868.95|1
1650930340000|2022-04-25 23:45:40|879.95|869.15|879.95|869.15|879.95|869.15|879.95|869.15|1
1650930360000|2022-04-25 23:46:00|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1650930420000|2022-04-25 23:47:00|880.15|869.35|879.9|869.1|880.15|869.35|879.9|869.1|3
1650930450000|2022-04-25 23:47:30|880.2|869.4|879.9|869.1|880.2|869.4|879.9|869.1|3
1650930460000|2022-04-25 23:47:40|880|869.2|880.4|869.6|880.4|869.6|879.9|869.1|5
1650930480000|2022-04-25 23:48:00|880.65|869.85|880.4|869.6|880.65|869.85|880.4|869.6|2
1650930490000|2022-04-25 23:48:10|880.53|869.73|880.4|869.6|880.65|869.85|880.4|869.6|4
1650930510000|2022-04-25 23:48:30|880.6|869.8|880.73|869.93|880.9|870.1|880.6|869.8|3
1650930520000|2022-04-25 23:48:40|880.74|869.94|880.9|870.1|880.9|870.1|880.61|869.81|5
1650930540000|2022-04-25 23:49:00|880.5|869.7|880.5|869.7|880.5|869.7|880.5|869.7|1
1650930580000|2022-04-25 23:49:40|880.55|869.75|880.55|869.75|880.55|869.75|880.55|869.75|1
1650930590000|2022-04-25 23:49:50|880.4|869.6|880.4|869.6|880.4|869.6|880.4|869.6|1
1650930600000|2022-04-25 23:50:00|880.65|869.85|880.65|869.85|880.65|869.85|880.65|869.85|1
1650930610000|2022-04-25 23:50:10|880.64|869.84|880.64|869.84|880.64|869.84|880.64|869.84|1
1650930620000|2022-04-25 23:50:20|880.55|869.75|880.55|869.75|880.55|869.75|880.55|869.75|1
1650930630000|2022-04-25 23:50:30|880.4|869.6|879.9|869.1|880.4|869.6|879.9|869.1|2
1650930670000|2022-04-25 23:51:10|879.85|869.05|879.76|868.96|879.85|869.05|879.76|868.96|3
1650930680000|2022-04-25 23:51:20|879.77|868.97|878.9|868.1|879.77|868.97|878.9|868.1|8
1650930700000|2022-04-25 23:51:40|879.71|868.91|879.82|869.02|879.82|869.02|879.71|868.91|2
1650930710000|2022-04-25 23:51:50|879.6|868.8|879.82|869.02|879.82|869.02|879.6|868.8|3
1650930720000|2022-04-25 23:52:00|879.67|868.87|879.82|869.02|879.82|869.02|879.67|868.87|2
1650930760000|2022-04-25 23:52:40|879.85|869.05|879.85|869.05|879.85|869.05|879.85|869.05|1
1650930780000|2022-04-25 23:53:00|879.8|869|879.8|869|879.8|869|879.8|869|1
1650930790000|2022-04-25 23:53:10|879.85|869.05|879.85|869.05|879.85|869.05|879.85|869.05|1
1650930800000|2022-04-25 23:53:20|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1650930900000|2022-04-25 23:55:00|879.5|868.7|879.5|868.7|879.5|868.7|879.5|868.7|1
1650930920000|2022-04-25 23:55:20|879.08|868.28|879.08|868.28|879.09|868.29|879.08|868.28|3
1650930960000|2022-04-25 23:56:00|879.18|868.38|879.18|868.38|879.18|868.38|879.18|868.38|1
1650931000000|2022-04-25 23:56:40|879.42|868.62|879.42|868.62|879.42|868.62|879.42|868.62|1
1650931010000|2022-04-25 23:56:50|879.47|868.67|879.47|868.67|879.47|868.67|879.47|868.67|1
1650931040000|2022-04-25 23:57:20|879.37|868.57|879.37|868.57|879.37|868.57|879.37|868.57|1
1650931070000|2022-04-25 23:57:50|879.27|868.47|879.27|868.47|879.27|868.47|879.27|868.47|1
1650931110000|2022-04-25 23:58:30|879.2|868.4|879.2|868.4|879.2|868.4|879.2|868.4|1
1650931120000|2022-04-25 23:58:40|879.35|868.55|879.35|868.55|879.35|868.55|879.35|868.55|1
1650931130000|2022-04-25 23:58:50|879.15|868.35|879.15|868.35|879.15|868.35|879.15|868.35|1
1650931150000|2022-04-25 23:59:10|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1650931160000|2022-04-25 23:59:20|878.79|867.99|878.37|867.57|878.79|867.99|878.37|867.57|6
1650931170000|2022-04-25 23:59:30|878.38|867.58|878.78|867.98|878.78|867.98|878.27|867.47|11
1650931180000|2022-04-25 23:59:40|878.48|867.68|878.78|867.98|878.78|867.98|878.48|867.68|9
1650931190000|2022-04-25 23:59:50|878.48|867.68|878.78|867.98|878.78|867.98|878.37|867.57|12
1650931210000|2022-04-26 00:00:10|878.85|868.05|878.85|868.05|878.85|868.05|878.85|868.05|1
1650931230000|2022-04-26 00:00:30|878.9|868.1|879.4|868.6|879.4|868.6|878.9|868.1|2
1650931240000|2022-04-26 00:00:40|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1650931260000|2022-04-26 00:01:00|879.77|868.97|879.79|868.99|879.79|868.99|879.6|868.8|3
1650931300000|2022-04-26 00:01:40|879.44|868.64|879.9|869.1|879.9|869.1|879.44|868.64|4
1650931370000|2022-04-26 00:02:50|880.07|869.27|880.67|869.87|880.67|869.87|880.07|869.27|7
1650931380000|2022-04-26 00:03:00|880.76|869.96|880.9|870.1|880.96|870.16|880.66|869.86|5
1650931390000|2022-04-26 00:03:10|881.4|870.6|881.9|871.1|881.9|871.1|881.4|870.6|2
1650931420000|2022-04-26 00:03:40|880.95|870.15|880.95|870.15|880.95|870.15|880.95|870.15|1
1650931430000|2022-04-26 00:03:50|880.4|869.6|880.4|869.6|880.4|869.6|880.4|869.6|1
1650931440000|2022-04-26 00:04:00|880.35|869.55|880.35|869.55|880.45|869.65|880.35|869.55|3
1650931450000|2022-04-26 00:04:10|880.15|869.35|880.15|869.35|880.15|869.35|880.15|869.35|1
1650931490000|2022-04-26 00:04:50|879.9|869.1|879.79|868.99|879.9|869.1|879.79|868.99|3
1650931500000|2022-04-26 00:05:00|879.68|868.88|879.79|868.99|879.79|868.99|879.61|868.81|4
1650931510000|2022-04-26 00:05:10|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1650931540000|2022-04-26 00:05:40|879.99|869.19|880.04|869.24|880.04|869.24|879.9|869.1|5
1650931550000|2022-04-26 00:05:50|880.4|869.6|880.85|870.05|880.85|870.05|880.4|869.6|2
1650931560000|2022-04-26 00:06:00|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1650931570000|2022-04-26 00:06:10|880.95|870.15|880.95|870.15|880.95|870.15|880.95|870.15|1
1650931620000|2022-04-26 00:07:00|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1650931660000|2022-04-26 00:07:40|880.92|870.12|880.92|870.12|880.92|870.12|880.92|870.12|1
1650931670000|2022-04-26 00:07:50|880.94|870.14|880.2|869.4|880.94|870.14|880.2|869.4|2
1650931680000|2022-04-26 00:08:00|880.25|869.45|880.25|869.45|880.25|869.45|880.25|869.45|1
1650931720000|2022-04-26 00:08:40|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1650931740000|2022-04-26 00:09:00|879.95|869.15|879.95|869.15|879.95|869.15|879.95|869.15|1
1650931750000|2022-04-26 00:09:10|880|869.2|880|869.2|880|869.2|880|869.2|1
1650931770000|2022-04-26 00:09:30|880.13|869.33|880.4|869.6|880.5|869.7|880|869.2|7
1650931780000|2022-04-26 00:09:40|879.95|869.15|879.95|869.15|879.95|869.15|879.95|869.15|1
1650931800000|2022-04-26 00:10:00|880|869.2|880.4|869.6|880.4|869.6|880|869.2|2
1650931820000|2022-04-26 00:10:20|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1650931840000|2022-04-26 00:10:40|880.78|869.98|880.9|870.1|880.9|870.1|880.62|869.82|3
1650931860000|2022-04-26 00:11:00|880.55|869.75|880.32|869.52|880.55|869.75|880.32|869.52|2
1650931870000|2022-04-26 00:11:10|880.67|869.87|880.79|869.99|880.79|869.99|880.67|869.87|2
1650931880000|2022-04-26 00:11:20|880.9|870.1|880.9|870.1|880.9|870.1|880.59|869.79|5
1650931940000|2022-04-26 00:12:20|880.79|869.99|880.79|869.99|880.79|869.99|880.79|869.99|1
1650931950000|2022-04-26 00:12:30|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1650931990000|2022-04-26 00:13:10|880.91|870.11|880.91|870.11|880.91|870.11|880.91|870.11|1
1650932000000|2022-04-26 00:13:20|880.83|870.03|880.83|870.03|880.83|870.03|880.83|870.03|1
1650932010000|2022-04-26 00:13:30|880.91|870.11|880.91|870.11|880.91|870.11|880.91|870.11|1
1650932020000|2022-04-26 00:13:40|880.76|869.96|880.91|870.11|880.91|870.11|880.76|869.96|2
1650932040000|2022-04-26 00:14:00|881.09|870.29|881.09|870.29|881.09|870.29|881.09|870.29|1
1650932090000|2022-04-26 00:14:50|881.1|870.3|881.59|870.79|881.59|870.79|881.09|870.29|4
1650932100000|2022-04-26 00:15:00|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1650932120000|2022-04-26 00:15:20|881.4|870.6|881.9|871.1|881.9|871.1|881.4|870.6|3
1650932160000|2022-04-26 00:16:00|881.6|870.8|881.6|870.8|881.6|870.8|881.6|870.8|1
1650932170000|2022-04-26 00:16:10|881.7|870.9|881.7|870.9|881.7|870.9|881.7|870.9|1
1650932200000|2022-04-26 00:16:40|881.6|870.8|882|871.2|882|871.2|881.6|870.8|4
1650932210000|2022-04-26 00:16:50|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1650932230000|2022-04-26 00:17:10|881.53|870.73|881.9|871.1|881.9|871.1|881.53|870.73|2
1650932240000|2022-04-26 00:17:20|881.74|870.94|881.53|870.73|881.74|870.94|881.53|870.73|3
1650932270000|2022-04-26 00:17:50|881.4|870.6|880.75|869.95|881.4|870.6|880.75|869.95|3
1650932280000|2022-04-26 00:18:00|880.2|869.4|879|868.2|880.2|869.4|879|868.2|4
1650932290000|2022-04-26 00:18:10|878.95|868.15|879.4|868.6|879.4|868.6|878.95|868.15|2
1650932300000|2022-04-26 00:18:20|879.05|868.25|879.05|868.25|879.05|868.25|879.05|868.25|1
1650932310000|2022-04-26 00:18:30|879.4|868.6|879.4|868.6|879.4|868.6|879.4|868.6|1
1650932320000|2022-04-26 00:18:40|879.52|868.72|879.9|869.1|879.9|869.1|879.52|868.72|6
1650932370000|2022-04-26 00:19:30|879.73|868.93|879.9|869.1|879.9|869.1|879.55|868.75|3
1650932380000|2022-04-26 00:19:40|879.8|869|879.9|869.1|879.9|869.1|879.5|868.7|3
1650932400000|2022-04-26 00:20:00|879.75|868.95|879.85|869.05|879.85|869.05|879.45|868.65|3
1650932420000|2022-04-26 00:20:20|879.75|868.95|879.9|869.1|879.9|869.1|879.75|868.95|2
1650932460000|2022-04-26 00:21:00|879.6|868.8|879.84|869.04|879.84|869.04|879.6|868.8|2
1650932500000|2022-04-26 00:21:40|879.87|869.07|879.87|869.07|879.87|869.07|879.84|869.04|7
1650932510000|2022-04-26 00:21:50|879.84|869.04|879.87|869.07|879.87|869.07|879.84|869.04|2
1650932520000|2022-04-26 00:22:00|879.84|869.04|879.84|869.04|879.84|869.04|879.84|869.04|1
1650932540000|2022-04-26 00:22:20|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1650932620000|2022-04-26 00:23:40|880.4|869.6|881.04|870.24|881.04|870.24|880.4|869.6|5
1650932630000|2022-04-26 00:23:50|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1650932640000|2022-04-26 00:24:00|880.95|870.15|881.22|870.42|881.22|870.42|880.95|870.15|2
1650932650000|2022-04-26 00:24:10|881|870.2|881.22|870.42|881.22|870.42|881|870.2|2
1650932660000|2022-04-26 00:24:20|880.95|870.15|880.95|870.15|880.95|870.15|880.95|870.15|1
1650932710000|2022-04-26 00:25:10|881.22|870.42|881.22|870.42|881.22|870.42|881.22|870.42|1
1650932720000|2022-04-26 00:25:20|881.4|870.6|881.9|871.1|882.03|871.23|881.4|870.6|5
1650932730000|2022-04-26 00:25:30|882.27|871.47|882.27|871.47|882.27|871.47|882.16|871.36|3
1650932740000|2022-04-26 00:25:40|881.95|871.15|881.95|871.15|881.95|871.15|881.95|871.15|1
1650932770000|2022-04-26 00:26:10|882.19|871.39|882.27|871.47|882.27|871.47|882.19|871.39|2
1650932780000|2022-04-26 00:26:20|881.95|871.15|881.95|871.15|881.95|871.15|881.95|871.15|1
1650932790000|2022-04-26 00:26:30|882.27|871.47|882.27|871.47|882.27|871.47|882.27|871.47|1
1650932810000|2022-04-26 00:26:50|882.1|871.3|882.1|871.3|882.1|871.3|882.1|871.3|1
1650932860000|2022-04-26 00:27:40|882.31|871.51|882.6|871.8|882.6|871.8|882.31|871.51|2
1650932870000|2022-04-26 00:27:50|882.8|872|882.8|872|882.8|872|882.8|872|1
1650932880000|2022-04-26 00:28:00|882.79|871.99|882.79|871.99|882.79|871.99|882.79|871.99|1
1650932890000|2022-04-26 00:28:10|882.85|872.05|882.85|872.05|882.85|872.05|882.85|872.05|1
1650932900000|2022-04-26 00:28:20|882.71|871.91|882.21|871.41|882.71|871.91|882.21|871.41|3
1650932910000|2022-04-26 00:28:30|882.15|871.35|882.75|871.95|882.76|871.96|882.15|871.35|7
1650932920000|2022-04-26 00:28:40|882.36|871.56|882.8|872|882.8|872|882.36|871.56|3
1650932930000|2022-04-26 00:28:50|882.86|872.06|882.86|872.06|883.17|872.37|882.86|872.06|7
1650932940000|2022-04-26 00:29:00|882.91|872.11|882.92|872.12|882.92|872.12|882.86|872.06|3
1650932960000|2022-04-26 00:29:20|882.99|872.19|882.92|872.12|882.99|872.19|882.92|872.12|4
1650932970000|2022-04-26 00:29:30|883.25|872.45|883.36|872.56|883.45|872.65|883.25|872.45|5
1650932980000|2022-04-26 00:29:40|883.25|872.45|882.92|872.12|883.25|872.45|882.92|872.12|4
1650932990000|2022-04-26 00:29:50|882.94|872.14|882.89|872.09|882.94|872.14|882.89|872.09|2
1650933000000|2022-04-26 00:30:00|882.85|872.05|882.62|871.82|882.85|872.05|882.62|871.82|3
1650933010000|2022-04-26 00:30:10|882.78|871.98|882.7|871.9|882.78|871.98|882.69|871.89|3
1650933020000|2022-04-26 00:30:20|882.79|871.99|882.86|872.06|882.86|872.06|882.79|871.99|2
1650933030000|2022-04-26 00:30:30|882.8|872|882.8|872|882.8|872|882.8|872|1
1650933040000|2022-04-26 00:30:40|882.53|871.73|882.15|871.35|882.53|871.73|882.15|871.35|2
1650933060000|2022-04-26 00:31:00|882.11|871.31|882.11|871.31|882.11|871.31|882.11|871.31|1
1650933090000|2022-04-26 00:31:30|882.2|871.4|882.2|871.4|882.2|871.4|882.2|871.4|1
1650933100000|2022-04-26 00:31:40|882.25|871.45|882.25|871.45|882.25|871.45|882.25|871.45|1
1650933110000|2022-04-26 00:31:50|882.44|871.64|882.74|871.94|882.75|871.95|882.44|871.64|7
1650933120000|2022-04-26 00:32:00|882.88|872.08|882.86|872.06|882.88|872.08|882.86|872.06|2
1650933130000|2022-04-26 00:32:10|882.87|872.07|882.87|872.07|882.87|872.07|882.87|872.07|1
1650933160000|2022-04-26 00:32:40|882.88|872.08|882.88|872.08|882.88|872.08|882.88|872.08|1
1650933180000|2022-04-26 00:33:00|882.87|872.07|882.87|872.07|882.87|872.07|882.87|872.07|1
1650933190000|2022-04-26 00:33:10|882.7|871.9|882.74|871.94|882.74|871.94|882.33|871.53|5
1650933200000|2022-04-26 00:33:20|882.84|872.04|882.87|872.07|882.87|872.07|882.83|872.03|3
1650933240000|2022-04-26 00:34:00|882.9|872.1|883.65|872.85|883.65|872.85|882.9|872.1|3
1650933250000|2022-04-26 00:34:10|883.7|872.9|883.9|873.1|883.9|873.1|883.7|872.9|3
1650933270000|2022-04-26 00:34:30|883.84|873.04|883.78|872.98|883.84|873.04|883.78|872.98|2
1650933280000|2022-04-26 00:34:40|883.72|872.92|883.2|872.4|883.72|872.92|883.2|872.4|3
1650933290000|2022-04-26 00:34:50|883.28|872.48|883.28|872.48|883.28|872.48|883.28|872.48|1
1650933300000|2022-04-26 00:35:00|883.33|872.53|883.33|872.53|883.33|872.53|883.33|872.53|1
1650933320000|2022-04-26 00:35:20|883.4|872.6|883.5|872.7|883.5|872.7|883.4|872.6|2
1650933330000|2022-04-26 00:35:30|883.84|873.04|883.84|873.04|883.84|873.04|883.84|873.04|1
1650933340000|2022-04-26 00:35:40|883.85|873.05|883.85|873.05|883.85|873.05|883.85|873.05|1
1650933350000|2022-04-26 00:35:50|884.02|873.22|884.07|873.27|884.16|873.36|884.02|873.22|4
1650933360000|2022-04-26 00:36:00|884.65|873.85|885.9|875.1|886.27|875.47|884.65|873.85|10
1650933380000|2022-04-26 00:36:20|886.06|875.26|886.3|875.5|886.67|875.87|886.06|875.26|5
1650933390000|2022-04-26 00:36:30|886.58|875.78|886.67|875.87|886.67|875.87|886.58|875.78|2
1650933410000|2022-04-26 00:36:50|886.3|875.5|886.3|875.5|886.3|875.5|886.3|875.5|1
1650933420000|2022-04-26 00:37:00|886.48|875.68|886.48|875.68|886.48|875.68|886.48|875.68|1
1650933430000|2022-04-26 00:37:10|886.3|875.5|886.2|875.4|886.67|875.87|886.2|875.4|7
1650933440000|2022-04-26 00:37:20|886.3|875.5|886.3|875.5|886.3|875.5|886.3|875.5|1
1650933480000|2022-04-26 00:38:00|886.1|875.3|886.1|875.3|886.1|875.3|886.1|875.3|1
1650933500000|2022-04-26 00:38:20|886.28|875.48|886.25|875.45|886.62|875.82|886.25|875.45|4
1650933520000|2022-04-26 00:38:40|885.9|875.1|885.9|875.1|885.9|875.1|885.9|875.1|1
1650933550000|2022-04-26 00:39:10|885.8|875|885.9|875.1|885.9|875.1|885.8|875|2
1650933570000|2022-04-26 00:39:30|885.8|875|885.8|875|885.8|875|885.8|875|1
1650933580000|2022-04-26 00:39:40|885.67|874.87|885.67|874.87|885.67|874.87|885.67|874.87|1
1650933590000|2022-04-26 00:39:50|885.6|874.8|885.67|874.87|885.7|874.9|885.6|874.8|3
1650933600000|2022-04-26 00:40:00|885.9|875.1|885.9|875.1|885.9|875.1|885.9|875.1|1
1650933610000|2022-04-26 00:40:10|885.79|874.99|885.67|874.87|885.79|874.99|885.67|874.87|2
1650933620000|2022-04-26 00:40:20|885.4|874.6|884.9|874.1|885.4|874.6|884.9|874.1|2
1650933630000|2022-04-26 00:40:30|884.79|873.99|884.3|873.5|884.79|873.99|884.3|873.5|4
1650933700000|2022-04-26 00:41:40|884.25|873.45|884.25|873.45|884.25|873.45|884.25|873.45|1
1650933710000|2022-04-26 00:41:50|884.9|874.1|884.9|874.1|884.9|874.1|884.9|874.1|1
1650933720000|2022-04-26 00:42:00|884.77|873.97|882.4|871.6|884.77|873.97|882.4|871.6|8
1650933730000|2022-04-26 00:42:10|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1650933740000|2022-04-26 00:42:20|882.09|871.29|882.28|871.48|882.28|871.48|881.9|871.1|4
1650933750000|2022-04-26 00:42:30|882.78|871.98|882.78|871.98|882.78|871.98|882.78|871.98|1
1650933830000|2022-04-26 00:43:50|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1650933840000|2022-04-26 00:44:00|882.75|871.95|882.75|871.95|882.75|871.95|882.75|871.95|1
1650933860000|2022-04-26 00:44:20|882.7|871.9|882.7|871.9|882.7|871.9|882.7|871.9|1
1650933880000|2022-04-26 00:44:40|882.65|871.85|882.65|871.85|882.65|871.85|882.65|871.85|1
1650933890000|2022-04-26 00:44:50|882.75|871.95|882.75|871.95|882.75|871.95|882.75|871.95|1
1650933900000|2022-04-26 00:45:00|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1650933940000|2022-04-26 00:45:40|883.16|872.36|883.4|872.6|883.4|872.6|883.16|872.36|3
1650933950000|2022-04-26 00:45:50|883.9|873.1|883.4|872.6|883.9|873.1|883.4|872.6|3
1650933960000|2022-04-26 00:46:00|882.9|872.1|882.9|872.1|882.9|872.1|882.9|872.1|1
1650934080000|2022-04-26 00:48:00|882.97|872.17|883.41|872.61|883.41|872.61|882.97|872.17|3
1650934090000|2022-04-26 00:48:10|883.01|872.21|882.9|872.1|883.11|872.31|882.9|872.1|5
1650934120000|2022-04-26 00:48:40|883.5|872.7|883.5|872.7|883.5|872.7|883.5|872.7|1
1650934140000|2022-04-26 00:49:00|883.55|872.75|883.02|872.22|883.55|872.75|883.02|872.22|3
1650934150000|2022-04-26 00:49:10|883.11|872.31|883.4|872.6|883.4|872.6|883.11|872.31|3
1650934160000|2022-04-26 00:49:20|883.23|872.43|883.11|872.31|883.23|872.43|883.11|872.31|2
1650934200000|2022-04-26 00:50:00|883.06|872.26|883.06|872.26|883.06|872.26|883.06|872.26|1
1650934240000|2022-04-26 00:50:40|883.17|872.37|883.17|872.37|883.17|872.37|883.17|872.37|1
1650934260000|2022-04-26 00:51:00|883.13|872.33|883.13|872.33|883.13|872.33|883.13|872.33|1
1650934270000|2022-04-26 00:51:10|883.08|872.28|883.08|872.28|883.08|872.28|883.08|872.28|1
1650934300000|2022-04-26 00:51:40|882.98|872.18|882.98|872.18|882.98|872.18|882.98|872.18|1
1650934310000|2022-04-26 00:51:50|882.83|872.03|882.83|872.03|882.83|872.03|882.83|872.03|1
1650934320000|2022-04-26 00:52:00|882.95|872.15|882.74|871.94|882.95|872.15|882.65|871.85|8
1650934330000|2022-04-26 00:52:10|882.24|871.44|882.35|871.55|882.35|871.55|882.24|871.44|2
1650934340000|2022-04-26 00:52:20|882.26|871.46|882.24|871.44|882.26|871.46|882.24|871.44|4
1650934360000|2022-04-26 00:52:40|882.34|871.54|882.34|871.54|882.34|871.54|882.34|871.54|1
1650934390000|2022-04-26 00:53:10|882.5|871.7|882.5|871.7|882.5|871.7|882.5|871.7|1
1650934410000|2022-04-26 00:53:30|882.15|871.35|882.4|871.6|882.4|871.6|882.15|871.35|2
1650934430000|2022-04-26 00:53:50|882.45|871.65|882.85|872.05|882.85|872.05|882.45|871.65|3
1650934440000|2022-04-26 00:54:00|882.9|872.1|882.89|872.09|882.9|872.1|882.89|872.09|2
1650934450000|2022-04-26 00:54:10|882.59|871.79|882.89|872.09|882.89|872.09|882.59|871.79|2
1650934460000|2022-04-26 00:54:20|882.8|872|882.89|872.09|882.89|872.09|882.73|871.93|5
1650934470000|2022-04-26 00:54:30|882.88|872.08|882.89|872.09|882.9|872.1|882.88|872.08|6
1650934480000|2022-04-26 00:54:40|882.88|872.08|882.89|872.09|882.89|872.09|882.88|872.08|2
1650934490000|2022-04-26 00:54:50|882.9|872.1|882.89|872.09|882.9|872.1|882.88|872.08|4
1650934500000|2022-04-26 00:55:00|882.5|871.7|882.85|872.05|882.85|872.05|882.5|871.7|3
1650934510000|2022-04-26 00:55:10|882.68|871.88|882.68|871.88|882.68|871.88|882.68|871.88|1
1650934520000|2022-04-26 00:55:20|882.85|872.05|882.85|872.05|882.85|872.05|882.85|872.05|1
1650934530000|2022-04-26 00:55:30|882.88|872.08|882.75|871.95|882.88|872.08|882.75|871.95|2
1650934540000|2022-04-26 00:55:40|882.88|872.08|882.88|872.08|882.88|872.08|882.8|872|3
1650934560000|2022-04-26 00:56:00|882.89|872.09|882.9|872.1|882.9|872.1|882.88|872.08|3
1650934570000|2022-04-26 00:56:10|882.89|872.09|882.89|872.09|882.89|872.09|882.89|872.09|1
1650934600000|2022-04-26 00:56:40|883.1|872.3|883.1|872.3|883.1|872.3|883.1|872.3|1
1650934620000|2022-04-26 00:57:00|883.08|872.28|883.03|872.23|883.08|872.28|883.03|872.23|2
1650934640000|2022-04-26 00:57:20|882.88|872.08|882.88|872.08|882.88|872.08|882.88|872.08|1
1650934650000|2022-04-26 00:57:30|882.98|872.18|882.7|871.9|882.98|872.18|882.7|871.9|2
1650934660000|2022-04-26 00:57:40|882.65|871.85|882.65|871.85|882.65|871.85|882.65|871.85|1
1650934680000|2022-04-26 00:58:00|882.45|871.65|882.81|872.01|882.9|872.1|882.45|871.65|3
1650934690000|2022-04-26 00:58:10|882.65|871.85|882.65|871.85|882.65|871.85|882.65|871.85|1
1650934700000|2022-04-26 00:58:20|882.81|872.01|882.81|872.01|882.81|872.01|882.81|872.01|1
1650934720000|2022-04-26 00:58:40|882.84|872.04|882.84|872.04|882.84|872.04|882.84|872.04|1
1650934730000|2022-04-26 00:58:50|883.01|872.21|883.01|872.21|883.01|872.21|883.01|872.21|1
1650934740000|2022-04-26 00:59:00|883.12|872.32|883.12|872.32|883.12|872.32|883.12|872.32|1
1650934750000|2022-04-26 00:59:10|883.11|872.31|883.11|872.31|883.11|872.31|883.11|872.31|1
1650934760000|2022-04-26 00:59:20|883.12|872.32|882.81|872.01|883.12|872.32|882.66|871.86|3
1650934770000|2022-04-26 00:59:30|882.66|871.86|882.55|871.75|882.66|871.86|882.55|871.75|2
1650934800000|2022-04-26 01:00:00|882.45|871.65|882.78|871.98|882.78|871.98|882.45|871.65|2
1650934840000|2022-04-26 01:00:40|882.88|872.08|882.88|872.08|882.88|872.08|882.88|872.08|1
1650934910000|2022-04-26 01:01:50|882.78|871.98|882.75|871.95|882.78|871.98|882.7|871.9|3
1650934920000|2022-04-26 01:02:00|882.56|871.76|882.75|871.95|882.75|871.95|882.56|871.76|2
1650934930000|2022-04-26 01:02:10|882.9|872.1|882.72|871.92|882.9|872.1|882.72|871.92|3
1650934940000|2022-04-26 01:02:20|882.6|871.8|882.6|871.8|882.6|871.8|882.6|871.8|1
1650934950000|2022-04-26 01:02:30|882.75|871.95|882.7|871.9|882.75|871.95|882.7|871.9|2
1650934980000|2022-04-26 01:03:00|882.55|871.75|882.55|871.75|882.55|871.75|882.55|871.75|1
1650935000000|2022-04-26 01:03:20|882.4|871.6|882.4|871.6|882.4|871.6|882.4|871.6|1
1650935030000|2022-04-26 01:03:50|882.35|871.55|882.35|871.55|882.35|871.55|882.35|871.55|1
1650935070000|2022-04-26 01:04:30|882.56|871.76|882.56|871.76|882.56|871.76|882.56|871.76|1
1650935100000|2022-04-26 01:05:00|882.3|871.5|882.3|871.5|882.3|871.5|882.3|871.5|1
1650935110000|2022-04-26 01:05:10|882.2|871.4|881.8|871|882.2|871.4|881.8|871|2
1650935200000|2022-04-26 01:06:40|881.7|870.9|881.7|870.9|881.7|870.9|881.7|870.9|1
1650935220000|2022-04-26 01:07:00|881.75|870.95|881.75|870.95|881.75|870.95|881.75|870.95|1
1650935230000|2022-04-26 01:07:10|881.84|871.04|881.84|871.04|881.84|871.04|881.84|871.04|1
1650935240000|2022-04-26 01:07:20|881.75|870.95|881.79|870.99|881.84|871.04|881.75|870.95|3
1650935250000|2022-04-26 01:07:30|881.73|870.93|881.54|870.74|881.73|870.93|881.43|870.63|6
1650935260000|2022-04-26 01:07:40|881.46|870.66|881.46|870.66|881.46|870.66|881.46|870.66|1
1650935270000|2022-04-26 01:07:50|881.44|870.64|881.43|870.63|881.45|870.65|881.43|870.63|4
1650935280000|2022-04-26 01:08:00|881.45|870.65|881.43|870.63|881.45|870.65|881.43|870.63|3
1650935310000|2022-04-26 01:08:30|881.15|870.35|881.05|870.25|881.15|870.35|881.05|870.25|2
1650935340000|2022-04-26 01:09:00|881.25|870.45|881.25|870.45|881.25|870.45|881.25|870.45|1
1650935350000|2022-04-26 01:09:10|881.15|870.35|881.25|870.45|881.25|870.45|881.15|870.35|2
1650935400000|2022-04-26 01:10:00|881.15|870.35|881.15|870.35|881.15|870.35|881.15|870.35|1
1650935410000|2022-04-26 01:10:10|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1650935430000|2022-04-26 01:10:30|880.4|869.6|879.9|869.1|880.4|869.6|879.9|869.1|2
1650935530000|2022-04-26 01:12:10|879.95|869.15|880.2|869.4|880.2|869.4|879.95|869.15|2
1650935540000|2022-04-26 01:12:20|880.1|869.3|879.63|868.83|880.1|869.3|879.63|868.83|2
1650935570000|2022-04-26 01:12:50|879.28|868.48|879.28|868.48|879.28|868.48|879.28|868.48|1
1650935580000|2022-04-26 01:13:00|879.23|868.43|879.23|868.43|879.23|868.43|879.23|868.43|1
1650935640000|2022-04-26 01:14:00|879.5|868.7|879.9|869.1|879.9|869.1|879.5|868.7|2
1650935660000|2022-04-26 01:14:20|880.01|869.21|880.01|869.21|880.01|869.21|880.01|869.21|1
1650935720000|2022-04-26 01:15:20|879.92|869.12|879.95|869.15|880.01|869.21|879.92|869.12|3
1650935780000|2022-04-26 01:16:20|880.09|869.29|880.41|869.61|880.41|869.61|880.09|869.29|2
1650935790000|2022-04-26 01:16:30|880.68|869.88|880.68|869.88|880.68|869.88|880.68|869.88|1
1650935800000|2022-04-26 01:16:40|880.95|870.15|880.95|870.15|880.95|870.15|880.95|870.15|1
1650935820000|2022-04-26 01:17:00|881.2|870.4|881.2|870.4|881.2|870.4|881.2|870.4|1
1650935860000|2022-04-26 01:17:40|881.15|870.35|881.15|870.35|881.15|870.35|881.15|870.35|1
1650935880000|2022-04-26 01:18:00|881.1|870.3|881.1|870.3|881.1|870.3|881.1|870.3|1
1650935890000|2022-04-26 01:18:10|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1650935910000|2022-04-26 01:18:30|881.1|870.3|880.9|870.1|881.1|870.3|880.9|870.1|2
1650935940000|2022-04-26 01:19:00|880.5|869.7|880.5|869.7|880.5|869.7|880.5|869.7|1
1650935960000|2022-04-26 01:19:20|880.15|869.35|880.15|869.35|880.15|869.35|880.15|869.35|1
1650935970000|2022-04-26 01:19:30|880.1|869.3|880.31|869.51|880.36|869.56|880.1|869.3|3
1650935990000|2022-04-26 01:19:50|880.26|869.46|880.26|869.46|880.26|869.46|880.26|869.46|1
1650936040000|2022-04-26 01:20:40|880.31|869.51|879.95|869.15|880.31|869.51|879.95|869.15|2
1650936050000|2022-04-26 01:20:50|880.39|869.59|880.39|869.59|880.4|869.6|880.39|869.59|3
1650936060000|2022-04-26 01:21:00|880.84|870.04|880.95|870.15|880.95|870.15|880.84|870.04|6
1650936070000|2022-04-26 01:21:10|880.84|870.04|880.89|870.09|880.89|870.09|880.84|870.04|2
1650936090000|2022-04-26 01:21:30|880.87|870.07|880.84|870.04|880.87|870.07|880.84|870.04|2
1650936100000|2022-04-26 01:21:40|880.87|870.07|880.9|870.1|880.9|870.1|880.84|870.04|4
1650936160000|2022-04-26 01:22:40|881.35|870.55|881.35|870.55|881.35|870.55|881.35|870.55|1
1650936170000|2022-04-26 01:22:50|881.3|870.5|881.3|870.5|881.3|870.5|881.3|870.5|1
1650936180000|2022-04-26 01:23:00|881.1|870.3|881.1|870.3|881.1|870.3|881.1|870.3|1
1650936210000|2022-04-26 01:23:30|880.9|870.1|880|869.2|880.9|870.1|880|869.2|4
1650936240000|2022-04-26 01:24:00|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1650936310000|2022-04-26 01:25:10|880.27|869.47|879.9|869.1|880.27|869.47|879.9|869.1|5
1650936320000|2022-04-26 01:25:20|880.05|869.25|880.05|869.25|880.05|869.25|880.05|869.25|1
1650936340000|2022-04-26 01:25:40|880.15|869.35|880.27|869.47|880.27|869.47|880.15|869.35|2
1650936350000|2022-04-26 01:25:50|880.4|869.6|880.9|870.1|880.9|870.1|880.4|869.6|3
1650936360000|2022-04-26 01:26:00|880.6|869.8|880.6|869.8|880.6|869.8|880.6|869.8|1
1650936420000|2022-04-26 01:27:00|880.45|869.65|880.45|869.65|880.45|869.65|880.45|869.65|1
1650936450000|2022-04-26 01:27:30|879.95|869.15|879.9|869.1|879.95|869.15|879.9|869.1|2
1650936460000|2022-04-26 01:27:40|879.45|868.65|879.45|868.65|879.45|868.65|879.45|868.65|1
1650936480000|2022-04-26 01:28:00|879.08|868.28|878.98|868.18|879.08|868.28|878.98|868.18|2
1650936500000|2022-04-26 01:28:20|879.03|868.23|879.49|868.69|879.49|868.69|879.03|868.23|3
1650936510000|2022-04-26 01:28:30|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1650936600000|2022-04-26 01:30:00|880.08|869.28|879.9|869.1|880.08|869.28|879.9|869.1|2
1650936620000|2022-04-26 01:30:20|879.7|868.9|880.08|869.28|880.08|869.28|879.7|868.9|3
1650936640000|2022-04-26 01:30:40|880.22|869.42|880.22|869.42|880.22|869.42|880.22|869.42|1
1650936660000|2022-04-26 01:31:00|880.2|869.4|879.9|869.1|880.2|869.4|879.9|869.1|2
1650936680000|2022-04-26 01:31:20|879.45|868.65|879.5|868.7|879.5|868.7|879.45|868.65|2
1650936700000|2022-04-26 01:31:40|879.45|868.65|879.45|868.65|879.45|868.65|879.45|868.65|1
1650936720000|2022-04-26 01:32:00|879.25|868.45|878.9|868.1|879.25|868.45|878.9|868.1|2
1650936880000|2022-04-26 01:34:40|878.82|868.02|878.35|867.55|878.82|868.02|878.35|867.55|3
1650936890000|2022-04-26 01:34:50|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1650936920000|2022-04-26 01:35:20|878.75|867.95|878.45|867.65|878.75|867.95|878.45|867.65|2
1650936930000|2022-04-26 01:35:30|878.2|867.4|878.2|867.4|878.2|867.4|878.2|867.4|1
1650936960000|2022-04-26 01:36:00|878.25|867.45|878.25|867.45|878.25|867.45|878.25|867.45|1
1650936970000|2022-04-26 01:36:10|878.4|867.6|878.3|867.5|878.4|867.6|878.3|867.5|3
1650936980000|2022-04-26 01:36:20|878.45|867.65|878.45|867.65|878.45|867.65|878.45|867.65|1
1650936990000|2022-04-26 01:36:30|878.4|867.6|878.4|867.6|878.4|867.6|878.4|867.6|1
1650937000000|2022-04-26 01:36:40|878|867.2|878|867.2|878|867.2|878|867.2|1
1650937020000|2022-04-26 01:37:00|878.15|867.35|878.15|867.35|878.15|867.35|878.15|867.35|1
1650937040000|2022-04-26 01:37:20|878.31|867.51|878.36|867.56|878.36|867.56|878.2|867.4|3
1650937050000|2022-04-26 01:37:30|878.2|867.4|878.4|867.6|878.4|867.6|878.2|867.4|2
1650937080000|2022-04-26 01:38:00|878.25|867.45|878.25|867.45|878.25|867.45|878.25|867.45|1
1650937130000|2022-04-26 01:38:50|878.16|867.36|878.16|867.36|878.16|867.36|878.16|867.36|1
1650937160000|2022-04-26 01:39:20|878.1|867.3|878.1|867.3|878.1|867.3|878.1|867.3|1
1650937180000|2022-04-26 01:39:40|878.16|867.36|878.16|867.36|878.16|867.36|878.16|867.36|1
1650937190000|2022-04-26 01:39:50|877.9|867.1|877.5|866.7|877.9|867.1|877.5|866.7|2
1650937200000|2022-04-26 01:40:00|877.45|866.65|877.45|866.65|877.45|866.65|877.45|866.65|1
1650937220000|2022-04-26 01:40:20|877.75|866.95|877.79|866.99|877.79|866.99|877.75|866.95|2
1650937230000|2022-04-26 01:40:30|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1650937240000|2022-04-26 01:40:40|878.07|867.27|878.07|867.27|878.07|867.27|878.07|867.27|1
1650937440000|2022-04-26 01:44:00|878.12|867.32|878.12|867.32|878.12|867.32|878.12|867.32|1
1650937500000|2022-04-26 01:45:00|878.07|867.27|878.07|867.27|878.07|867.27|878.07|867.27|1
1650937510000|2022-04-26 01:45:10|878.31|867.51|878.64|867.84|878.64|867.84|878.31|867.51|5
1650937520000|2022-04-26 01:45:20|878.75|867.95|878.75|867.95|878.75|867.95|878.75|867.95|1
1650937560000|2022-04-26 01:46:00|878.85|868.05|878.85|868.05|878.85|868.05|878.85|868.05|1
1650937620000|2022-04-26 01:47:00|878.7|867.9|878.7|867.9|878.7|867.9|878.7|867.9|1
1650937670000|2022-04-26 01:47:50|878.9|868.1|878.9|868.1|879|868.2|878.9|868.1|3
1650937710000|2022-04-26 01:48:30|878.7|867.9|878.7|867.9|878.7|867.9|878.7|867.9|1
1650937740000|2022-04-26 01:49:00|878.75|867.95|878.75|867.95|878.75|867.95|878.75|867.95|1
1650937750000|2022-04-26 01:49:10|878.64|867.84|878.37|867.57|878.64|867.84|878.37|867.57|3
1650937770000|2022-04-26 01:49:30|878.25|867.45|878.25|867.45|878.25|867.45|878.25|867.45|1
1650937780000|2022-04-26 01:49:40|878.15|867.35|878.15|867.35|878.15|867.35|878.15|867.35|1
1650937790000|2022-04-26 01:49:50|878.13|867.33|878.13|867.33|878.13|867.33|878.13|867.33|1
1650937800000|2022-04-26 01:50:00|878.08|867.28|878.08|867.28|878.08|867.28|878.08|867.28|1
1650937830000|2022-04-26 01:50:30|877.94|867.14|876.9|866.1|877.99|867.19|876.9|866.1|6
1650937840000|2022-04-26 01:50:40|876.67|865.87|876.51|865.71|876.67|865.87|876.42|865.62|3
1650937850000|2022-04-26 01:50:50|876.6|865.8|876.42|865.62|876.6|865.8|876.42|865.62|2
1650937860000|2022-04-26 01:51:00|876.34|865.54|876.24|865.44|876.34|865.54|876.24|865.44|2
1650937870000|2022-04-26 01:51:10|876.23|865.43|876.23|865.43|876.23|865.43|876.23|865.43|1
1650937880000|2022-04-26 01:51:20|876.06|865.26|876.06|865.26|876.06|865.26|876.06|865.26|1
1650937890000|2022-04-26 01:51:30|876.04|865.24|876.04|865.24|876.04|865.24|876.04|865.24|1
1650937900000|2022-04-26 01:51:40|876.16|865.36|876.16|865.36|876.16|865.36|876.16|865.36|1
1650937950000|2022-04-26 01:52:30|875.95|865.15|875.93|865.13|875.95|865.15|875.93|865.13|2
1650937960000|2022-04-26 01:52:40|876.06|865.26|876.06|865.26|876.06|865.26|876.06|865.26|1
1650938000000|2022-04-26 01:53:20|875.87|865.07|875.87|865.07|875.87|865.07|875.87|865.07|1
1650938010000|2022-04-26 01:53:30|875.83|865.03|875.82|865.02|875.83|865.03|875.82|865.02|2
1650938020000|2022-04-26 01:53:40|875.83|865.03|875.83|865.03|875.83|865.03|875.83|865.03|1
1650938030000|2022-04-26 01:53:50|875.87|865.07|875.92|865.12|875.92|865.12|875.87|865.07|2
1650938040000|2022-04-26 01:54:00|875.8|865|875.8|865|875.8|865|875.8|865|1
1650938050000|2022-04-26 01:54:10|875.82|865.02|876|865.2|876|865.2|875.8|865|4
1650938060000|2022-04-26 01:54:20|876.16|865.36|876.16|865.36|876.16|865.36|876.16|865.36|1
1650938090000|2022-04-26 01:54:50|876.1|865.3|876.1|865.3|876.1|865.3|876.1|865.3|1
1650938110000|2022-04-26 01:55:10|876.05|865.25|876.05|865.25|876.05|865.25|876.05|865.25|1
1650938140000|2022-04-26 01:55:40|876.15|865.35|876.15|865.35|876.15|865.35|876.15|865.35|1
1650938160000|2022-04-26 01:56:00|876.2|865.4|876.2|865.4|876.2|865.4|876.2|865.4|1
1650938200000|2022-04-26 01:56:40|876.05|865.25|876.05|865.25|876.05|865.25|876.05|865.25|1
1650938220000|2022-04-26 01:57:00|876.1|865.3|876.1|865.3|876.1|865.3|876.1|865.3|1
1650938270000|2022-04-26 01:57:50|876.45|865.65|876.45|865.65|876.45|865.65|876.45|865.65|1
1650938300000|2022-04-26 01:58:20|876.2|865.4|876.2|865.4|876.2|865.4|876.2|865.4|1
1650938330000|2022-04-26 01:58:50|876.15|865.35|876.15|865.35|876.15|865.35|876.15|865.35|1
1650938350000|2022-04-26 01:59:10|876.1|865.3|876.05|865.25|876.1|865.3|876.05|865.25|2
1650938360000|2022-04-26 01:59:20|876|865.2|876|865.2|876|865.2|876|865.2|1
1650938370000|2022-04-26 01:59:30|875.95|865.15|875.95|865.15|875.95|865.15|875.95|865.15|1
1650938400000|2022-04-26 02:00:00|875.92|865.12|875.77|864.97|875.92|865.12|875.73|864.93|4
1650938410000|2022-04-26 02:00:10|875.82|865.02|875.82|865.02|875.82|865.02|875.82|865.02|1
1650938430000|2022-04-26 02:00:30|875.74|864.94|875.74|864.94|875.74|864.94|875.74|864.94|1
1650938440000|2022-04-26 02:00:40|875.69|864.89|875.6|864.8|875.69|864.89|875.6|864.8|2
1650938450000|2022-04-26 02:00:50|875.3|864.5|875.3|864.5|875.3|864.5|875.3|864.5|1
1650938470000|2022-04-26 02:01:10|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650938510000|2022-04-26 02:01:50|875.05|864.25|875.9|865.1|875.9|865.1|875.05|864.25|9
1650938520000|2022-04-26 02:02:00|875.8|865|875.8|865|875.8|865|875.8|865|1
1650938540000|2022-04-26 02:02:20|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650938580000|2022-04-26 02:03:00|876.28|865.48|876.1|865.3|876.4|865.6|875.9|865.1|11
1650938590000|2022-04-26 02:03:10|875.9|865.1|876.1|865.3|876.1|865.3|875.9|865.1|2
1650938610000|2022-04-26 02:03:30|876.28|865.48|876.61|865.81|876.61|865.81|876.28|865.48|2
1650938620000|2022-04-26 02:03:40|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1650938690000|2022-04-26 02:04:50|876.81|866.01|877|866.2|877|866.2|876.7|865.9|3
1650938700000|2022-04-26 02:05:00|876.65|865.85|876.65|865.85|876.65|865.85|876.65|865.85|1
1650938720000|2022-04-26 02:05:20|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1650938730000|2022-04-26 02:05:30|876.95|866.15|876.55|865.75|876.95|866.15|876.55|865.75|2
1650938760000|2022-04-26 02:06:00|876.2|865.4|876.2|865.4|876.2|865.4|876.2|865.4|1
1650938850000|2022-04-26 02:07:30|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650938970000|2022-04-26 02:09:30|875.95|865.15|875.95|865.15|875.95|865.15|875.95|865.15|1
1650939000000|2022-04-26 02:10:00|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650939130000|2022-04-26 02:12:10|875.65|864.85|875.27|864.47|875.65|864.85|875.27|864.47|2
1650939160000|2022-04-26 02:12:40|875.06|864.26|875.06|864.26|875.06|864.26|875.06|864.26|1
1650939170000|2022-04-26 02:12:50|875.07|864.27|875.07|864.27|875.07|864.27|875.06|864.26|5
1650939180000|2022-04-26 02:13:00|875.06|864.26|875.06|864.26|875.06|864.26|875.06|864.26|1
1650939200000|2022-04-26 02:13:20|875.51|864.71|875.65|864.85|875.65|864.85|875.51|864.71|2
1650939210000|2022-04-26 02:13:30|875.85|865.05|875.85|865.05|875.85|865.05|875.85|865.05|1
1650939240000|2022-04-26 02:14:00|875.7|864.9|875.7|864.9|875.7|864.9|875.7|864.9|1
1650939290000|2022-04-26 02:14:50|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650939300000|2022-04-26 02:15:00|875.5|864.7|875.9|865.1|875.9|865.1|875.5|864.7|2
1650939310000|2022-04-26 02:15:10|875.5|864.7|875.8|865|875.8|865|875.5|864.7|2
1650939320000|2022-04-26 02:15:20|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650939350000|2022-04-26 02:15:50|875.7|864.9|875.9|865.1|875.9|865.1|875.7|864.9|3
1650939360000|2022-04-26 02:16:00|875.95|865.15|875.95|865.15|875.95|865.15|875.95|865.15|1
1650939370000|2022-04-26 02:16:10|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650939390000|2022-04-26 02:16:30|876|865.2|876|865.2|876|865.2|876|865.2|1
1650939480000|2022-04-26 02:18:00|876.3|865.5|876.79|865.99|876.79|865.99|876.3|865.5|3
1650939490000|2022-04-26 02:18:10|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1650939520000|2022-04-26 02:18:40|877|866.2|877|866.2|877|866.2|877|866.2|1
1650939540000|2022-04-26 02:19:00|876.95|866.15|876.95|866.15|876.95|866.15|876.95|866.15|1
1650939550000|2022-04-26 02:19:10|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1650939580000|2022-04-26 02:19:40|876.78|865.98|876.9|866.1|876.9|866.1|876.78|865.98|2
1650939700000|2022-04-26 02:21:40|876.78|865.98|876.81|866.01|876.81|866.01|876.75|865.95|5
1650939710000|2022-04-26 02:21:50|876.9|866.1|876.64|865.84|876.9|866.1|876.64|865.84|4
1650939720000|2022-04-26 02:22:00|876.75|865.95|876.9|866.1|876.9|866.1|876.75|865.95|2
1650939780000|2022-04-26 02:23:00|877.1|866.3|877.1|866.3|877.1|866.3|877.1|866.3|1
1650939830000|2022-04-26 02:23:50|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1650939840000|2022-04-26 02:24:00|877.15|866.35|877.15|866.35|877.15|866.35|877.15|866.35|1
1650939900000|2022-04-26 02:25:00|877.1|866.3|877.1|866.3|877.1|866.3|877.1|866.3|1
1650939910000|2022-04-26 02:25:10|877.15|866.35|877.15|866.35|877.15|866.35|877.15|866.35|1
1650939930000|2022-04-26 02:25:30|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1650940060000|2022-04-26 02:27:40|876.8|866|876.8|866|876.8|866|876.8|866|1
1650940130000|2022-04-26 02:28:50|876.76|865.96|876.76|865.96|876.76|865.96|876.76|865.96|1
1650940140000|2022-04-26 02:29:00|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1650940260000|2022-04-26 02:31:00|877.01|866.21|877.01|866.21|877.01|866.21|877.01|866.21|1
1650940280000|2022-04-26 02:31:20|877.18|866.38|877.19|866.39|877.19|866.39|877.18|866.38|2
1650940300000|2022-04-26 02:31:40|877.4|866.6|877.4|866.6|877.4|866.6|877.4|866.6|1
1650940320000|2022-04-26 02:32:00|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1650940340000|2022-04-26 02:32:20|878.08|867.28|878.17|867.37|878.25|867.45|877.9|867.1|6
1650940350000|2022-04-26 02:32:30|878.25|867.45|878.17|867.37|878.25|867.45|878.17|867.37|2
1650940360000|2022-04-26 02:32:40|878.49|867.69|878.57|867.77|878.65|867.85|878.49|867.69|3
1650940370000|2022-04-26 02:32:50|878.3|867.5|878.75|867.95|878.75|867.95|878.3|867.5|4
1650940380000|2022-04-26 02:33:00|878.58|867.78|878.58|867.78|878.58|867.78|878.58|867.78|1
1650940390000|2022-04-26 02:33:10|878.4|867.6|878.25|867.45|878.6|867.8|878.25|867.45|5
1650940400000|2022-04-26 02:33:20|878.43|867.63|878.2|867.4|878.58|867.78|878.2|867.4|4
1650940410000|2022-04-26 02:33:30|878.38|867.58|878.4|867.6|878.58|867.78|878.38|867.58|3
1650940430000|2022-04-26 02:33:50|878|867.2|878|867.2|878|867.2|878|867.2|1
1650940440000|2022-04-26 02:34:00|877.9|867.1|877.54|866.74|877.9|867.1|877.54|866.74|5
1650940450000|2022-04-26 02:34:10|877.25|866.45|877.25|866.45|877.26|866.46|877.25|866.45|5
1650940460000|2022-04-26 02:34:20|877.26|866.46|877.25|866.45|877.26|866.46|877.25|866.45|2
1650940500000|2022-04-26 02:35:00|877.05|866.25|876.9|866.1|877.05|866.25|876.9|866.1|2
1650940510000|2022-04-26 02:35:10|877.05|866.25|876.9|866.1|877.15|866.35|876.9|866.1|3
1650940560000|2022-04-26 02:36:00|877.01|866.21|876.99|866.19|877.05|866.25|876.9|866.1|4
1650940570000|2022-04-26 02:36:10|876.9|866.1|877.37|866.57|877.37|866.57|876.9|866.1|3
1650940580000|2022-04-26 02:36:20|877.06|866.26|876.74|865.94|877.06|866.26|876.74|865.94|4
1650940600000|2022-04-26 02:36:40|876.53|865.73|876.28|865.48|876.9|866.1|876.08|865.28|6
1650940610000|2022-04-26 02:36:50|875.9|865.1|875.9|865.1|876.4|865.6|875.9|865.1|9
1650940660000|2022-04-26 02:37:40|876.15|865.35|875.9|865.1|876.15|865.35|875.9|865.1|3
1650940670000|2022-04-26 02:37:50|876.08|865.28|875.9|865.1|876.64|865.84|875.9|865.1|4
1650940700000|2022-04-26 02:38:20|875.8|865|875.1|864.3|875.8|865|875.1|864.3|3
1650940710000|2022-04-26 02:38:30|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650940720000|2022-04-26 02:38:40|874.4|863.6|874.4|863.6|874.4|863.6|874.4|863.6|1
1650940730000|2022-04-26 02:38:50|874|863.2|874.7|863.9|874.7|863.9|874|863.2|2
1650940740000|2022-04-26 02:39:00|874.75|863.95|874.25|863.45|874.75|863.95|874.25|863.45|2
1650940770000|2022-04-26 02:39:30|874.1|863.3|874.85|864.05|874.85|864.05|874.1|863.3|3
1650940780000|2022-04-26 02:39:40|874.35|863.55|874.35|863.55|874.35|863.55|874.35|863.55|1
1650940840000|2022-04-26 02:40:40|874.85|864.05|874.14|863.34|874.85|864.05|874.14|863.34|3
1650940850000|2022-04-26 02:40:50|874.49|863.69|873.99|863.19|874.49|863.69|873.99|863.19|4
1650940870000|2022-04-26 02:41:10|873.89|863.09|873.47|862.67|873.89|863.09|873.47|862.67|4
1650940880000|2022-04-26 02:41:20|873.75|862.95|873.23|862.43|873.75|862.95|873.23|862.43|3
1650940890000|2022-04-26 02:41:30|873.15|862.35|873.15|862.35|873.15|862.35|873.15|862.35|1
1650940900000|2022-04-26 02:41:40|872.9|862.1|872.2|861.4|872.99|862.19|872.2|861.4|4
1650940920000|2022-04-26 02:42:00|872.15|861.35|872.9|862.1|872.9|862.1|872.15|861.35|4
1650940930000|2022-04-26 02:42:10|872.99|862.19|872.99|862.19|872.99|862.19|872.99|862.19|1
1650940970000|2022-04-26 02:42:50|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1650940990000|2022-04-26 02:43:10|872.99|862.19|872.99|862.19|872.99|862.19|872.99|862.19|1
1650941120000|2022-04-26 02:45:20|872.92|862.12|872.99|862.19|872.99|862.19|872.92|862.12|2
1650941130000|2022-04-26 02:45:30|872.91|862.11|872.81|862.01|872.91|862.11|872.81|862.01|4
1650941140000|2022-04-26 02:45:40|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1650941160000|2022-04-26 02:46:00|872.99|862.19|872.99|862.19|872.99|862.19|872.99|862.19|1
1650941190000|2022-04-26 02:46:30|873.27|862.47|873.27|862.47|873.27|862.47|872.99|862.19|3
1650941200000|2022-04-26 02:46:40|872.99|862.19|873.9|863.1|873.9|863.1|872.99|862.19|5
1650941220000|2022-04-26 02:47:00|874.15|863.35|874.4|863.6|874.4|863.6|874.15|863.35|2
1650941250000|2022-04-26 02:47:30|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650941270000|2022-04-26 02:47:50|875.04|864.24|875|864.2|875.04|864.24|874.9|864.1|3
1650941280000|2022-04-26 02:48:00|875.15|864.35|875.65|864.85|875.65|864.85|875.15|864.35|2
1650941290000|2022-04-26 02:48:10|875.7|864.9|875.7|864.9|875.71|864.91|875.7|864.9|3
1650941300000|2022-04-26 02:48:20|875.9|865.1|876.4|865.6|876.4|865.6|875.9|865.1|4
1650941320000|2022-04-26 02:48:40|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1650941330000|2022-04-26 02:48:50|876.8|866|876.9|866.1|876.9|866.1|876.8|866|2
1650941340000|2022-04-26 02:49:00|876.05|865.25|876.05|865.25|876.05|865.25|876.05|865.25|1
1650941350000|2022-04-26 02:49:10|876.22|865.42|876.22|865.42|876.22|865.42|876.22|865.42|1
1650941360000|2022-04-26 02:49:20|876.57|865.77|876.78|865.98|876.78|865.98|876.5|865.7|3
1650941390000|2022-04-26 02:49:50|876.89|866.09|876.89|866.09|876.89|866.09|876.89|866.09|1
1650941400000|2022-04-26 02:50:00|876.78|865.98|876.78|865.98|876.78|865.98|876.78|865.98|1
1650941460000|2022-04-26 02:51:00|876.63|865.83|876.25|865.45|876.63|865.83|876.25|865.45|4
1650941470000|2022-04-26 02:51:10|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650941500000|2022-04-26 02:51:40|875.8|865|875.8|865|875.8|865|875.8|865|1
1650941510000|2022-04-26 02:51:50|875.85|865.05|875.85|865.05|875.85|865.05|875.85|865.05|1
1650941530000|2022-04-26 02:52:10|875.7|864.9|875.7|864.9|875.7|864.9|875.7|864.9|1
1650941540000|2022-04-26 02:52:20|875.65|864.85|875.65|864.85|875.65|864.85|875.65|864.85|1
1650941560000|2022-04-26 02:52:40|875.51|864.71|875.9|865.1|875.9|865.1|875.3|864.5|6
1650941570000|2022-04-26 02:52:50|875.85|865.05|875.61|864.81|875.85|865.05|875.61|864.81|2
1650941580000|2022-04-26 02:53:00|876.1|865.3|875.85|865.05|876.1|865.3|875.85|865.05|3
1650941620000|2022-04-26 02:53:40|875.9|865.1|875.95|865.15|875.95|865.15|875.9|865.1|2
1650941630000|2022-04-26 02:53:50|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650941640000|2022-04-26 02:54:00|876.03|865.23|875.9|865.1|876.1|865.3|875.9|865.1|3
1650941700000|2022-04-26 02:55:00|876.35|865.55|876.35|865.55|876.35|865.55|876.35|865.55|1
1650941720000|2022-04-26 02:55:20|876.8|866|877.1|866.3|877.1|866.3|876.8|866|3
1650941730000|2022-04-26 02:55:30|877.35|866.55|878.9|868.1|878.9|868.1|877.35|866.55|10
1650941760000|2022-04-26 02:56:00|878.75|867.95|878.05|867.25|878.75|867.95|878.05|867.25|5
1650941770000|2022-04-26 02:56:10|878.1|867.3|878.1|867.3|878.1|867.3|878.1|867.3|1
1650941780000|2022-04-26 02:56:20|878.68|867.88|878.87|868.07|878.87|868.07|878.68|867.88|5
1650941790000|2022-04-26 02:56:30|878.86|868.06|879.6|868.8|879.6|868.8|878.86|868.06|5
1650941800000|2022-04-26 02:56:40|879.54|868.74|878.9|868.1|879.54|868.74|878.9|868.1|4
1650941830000|2022-04-26 02:57:10|878.98|868.18|879.6|868.8|879.6|868.8|878.98|868.18|5
1650941840000|2022-04-26 02:57:20|879.54|868.74|879.54|868.74|879.54|868.74|879.54|868.74|1
1650941850000|2022-04-26 02:57:30|879.15|868.35|879.02|868.22|879.15|868.35|879.02|868.22|3
1650941860000|2022-04-26 02:57:40|878.9|868.1|879.6|868.8|879.6|868.8|878.9|868.1|3
1650941870000|2022-04-26 02:57:50|879.54|868.74|879.5|868.7|879.58|868.78|879.5|868.7|4
1650941890000|2022-04-26 02:58:10|879|868.2|878.9|868.1|879|868.2|878.9|868.1|2
1650941900000|2022-04-26 02:58:20|879.04|868.24|878.9|868.1|879.04|868.24|878.9|868.1|3
1650941910000|2022-04-26 02:58:30|878.99|868.19|879.04|868.24|879.04|868.24|878.99|868.19|3
1650941930000|2022-04-26 02:58:50|879.17|868.37|879.17|868.37|879.17|868.37|879.17|868.37|1
1650941940000|2022-04-26 02:59:00|879.54|868.74|879.18|868.38|879.54|868.74|879.17|868.37|3
1650941950000|2022-04-26 02:59:10|879.15|868.35|879|868.2|879.15|868.35|879|868.2|2
1650941960000|2022-04-26 02:59:20|878.95|868.15|878.95|868.15|878.95|868.15|878.95|868.15|1
1650942000000|2022-04-26 03:00:00|879.04|868.24|878.9|868.1|879.04|868.24|878.9|868.1|2
1650942020000|2022-04-26 03:00:20|878.82|868.02|878.4|867.6|878.82|868.02|878.4|867.6|2
1650942030000|2022-04-26 03:00:30|878.35|867.55|878.35|867.55|878.35|867.55|878.35|867.55|1
1650942050000|2022-04-26 03:00:50|878.3|867.5|878.3|867.5|878.3|867.5|878.3|867.5|1
1650942080000|2022-04-26 03:01:20|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1650942090000|2022-04-26 03:01:30|878.05|867.25|878.08|867.28|878.55|867.75|878.05|867.25|3
1650942100000|2022-04-26 03:01:40|878.25|867.45|878.75|867.95|878.75|867.95|878.25|867.45|2
1650942110000|2022-04-26 03:01:50|878.7|867.9|878.7|867.9|878.7|867.9|878.7|867.9|1
1650942120000|2022-04-26 03:02:00|878.75|867.95|878.75|867.95|878.75|867.95|878.75|867.95|1
1650942130000|2022-04-26 03:02:10|878.56|867.76|877.91|867.11|878.56|867.76|877.91|867.11|5
1650942180000|2022-04-26 03:03:00|877.65|866.85|877.65|866.85|877.65|866.85|877.65|866.85|1
1650942190000|2022-04-26 03:03:10|877.7|866.9|877.7|866.9|877.7|866.9|877.7|866.9|1
1650942220000|2022-04-26 03:03:40|877.56|866.76|877.7|866.9|877.7|866.9|877.56|866.76|2
1650942230000|2022-04-26 03:03:50|877.35|866.55|877.35|866.55|877.35|866.55|877.35|866.55|1
1650942240000|2022-04-26 03:04:00|877.2|866.4|877.15|866.35|877.2|866.4|877.15|866.35|2
1650942250000|2022-04-26 03:04:10|877|866.2|877.22|866.42|877.22|866.42|877|866.2|3
1650942260000|2022-04-26 03:04:20|877.4|866.6|877.4|866.6|877.4|866.6|877.4|866.6|1
1650942270000|2022-04-26 03:04:30|877.7|866.9|877.7|866.9|877.7|866.9|877.7|866.9|1
1650942300000|2022-04-26 03:05:00|877.55|866.75|877.55|866.75|877.55|866.75|877.55|866.75|1
1650942330000|2022-04-26 03:05:30|877.75|866.95|877.9|867.1|877.9|867.1|877.75|866.95|2
1650942400000|2022-04-26 03:06:40|878|867.2|878|867.2|878|867.2|878|867.2|1
1650942450000|2022-04-26 03:07:30|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1650942510000|2022-04-26 03:08:30|877.99|867.19|877.99|867.19|877.99|867.19|877.99|867.19|1
1650942560000|2022-04-26 03:09:20|877.9|867.1|877.9|867.1|878.25|867.45|877.9|867.1|3
1650942570000|2022-04-26 03:09:30|878.08|867.28|877.9|867.1|878.35|867.55|877.9|867.1|5
1650942580000|2022-04-26 03:09:40|878.01|867.21|877.9|867.1|878.35|867.55|877.9|867.1|3
1650942590000|2022-04-26 03:09:50|878.35|867.55|877.9|867.1|878.35|867.55|877.9|867.1|2
1650942610000|2022-04-26 03:10:10|878.08|867.28|878.08|867.28|878.08|867.28|878.08|867.28|1
1650942660000|2022-04-26 03:11:00|878.13|867.33|877.9|867.1|878.13|867.33|877.9|867.1|2
1650942700000|2022-04-26 03:11:40|878.3|867.5|878.3|867.5|878.3|867.5|878.3|867.5|1
1650942740000|2022-04-26 03:12:20|878.35|867.55|878.35|867.55|878.35|867.55|878.35|867.55|1
1650942750000|2022-04-26 03:12:30|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1650942760000|2022-04-26 03:12:40|877.95|867.15|877.95|867.15|878.25|867.45|877.95|867.15|3
1650942780000|2022-04-26 03:13:00|878.35|867.55|878.59|867.79|878.8|868|878.35|867.55|3
1650942790000|2022-04-26 03:13:10|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1650942800000|2022-04-26 03:13:20|878.98|868.18|878.98|868.18|878.98|868.18|878.9|868.1|3
1650942810000|2022-04-26 03:13:30|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1650942820000|2022-04-26 03:13:40|879.14|868.34|879.14|868.34|879.14|868.34|879.14|868.34|1
1650942830000|2022-04-26 03:13:50|879|868.2|879|868.2|879|868.2|879|868.2|1
1650942860000|2022-04-26 03:14:20|879.08|868.28|879.44|868.64|879.44|868.64|879.08|868.28|2
1650942900000|2022-04-26 03:15:00|879.6|868.8|879.6|868.8|879.6|868.8|879.6|868.8|1
1650942920000|2022-04-26 03:15:20|879.75|868.95|879.75|868.95|879.75|868.95|879.75|868.95|1
1650942960000|2022-04-26 03:16:00|879.7|868.9|879.7|868.9|879.7|868.9|879.7|868.9|1
1650942970000|2022-04-26 03:16:10|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1650943000000|2022-04-26 03:16:40|879.75|868.95|879.75|868.95|879.75|868.95|879.75|868.95|1
1650943010000|2022-04-26 03:16:50|879.8|869|879.8|869|879.8|869|879.8|869|1
1650943020000|2022-04-26 03:17:00|879.68|868.88|879.54|868.74|879.68|868.88|879.54|868.74|2
1650943030000|2022-04-26 03:17:10|879.4|868.6|879.4|868.6|879.4|868.6|879.4|868.6|1
1650943050000|2022-04-26 03:17:30|879.22|868.42|879.22|868.42|879.22|868.42|879.22|868.42|1
1650943080000|2022-04-26 03:18:00|879.27|868.47|879.27|868.47|879.27|868.47|879.27|868.47|1
1650943150000|2022-04-26 03:19:10|879.35|868.55|879.36|868.56|879.36|868.56|879.35|868.55|2
1650943160000|2022-04-26 03:19:20|879.37|868.57|879.37|868.57|879.37|868.57|879.37|868.57|1
1650943200000|2022-04-26 03:20:00|879.22|868.42|879.22|868.42|879.22|868.42|879.22|868.42|1
1650943280000|2022-04-26 03:21:20|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1650943350000|2022-04-26 03:22:30|878.78|867.98|878.78|867.98|878.78|867.98|878.78|867.98|1
1650943380000|2022-04-26 03:23:00|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1650943400000|2022-04-26 03:23:20|878.45|867.65|878.45|867.65|878.45|867.65|878.45|867.65|1
1650943420000|2022-04-26 03:23:40|877.95|867.15|877.9|867.1|877.95|867.15|877.9|867.1|2
1650943460000|2022-04-26 03:24:20|878|867.2|878|867.2|878|867.2|878|867.2|1
1650943470000|2022-04-26 03:24:30|878.05|867.25|878.05|867.25|878.05|867.25|878.05|867.25|1
1650943480000|2022-04-26 03:24:40|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1650943680000|2022-04-26 03:28:00|877.8|867|877.8|867|877.8|867|877.8|867|1
1650943710000|2022-04-26 03:28:30|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1650943760000|2022-04-26 03:29:20|877.95|867.15|877.95|867.15|877.95|867.15|877.95|867.15|1
1650943770000|2022-04-26 03:29:30|878.31|867.51|878.32|867.52|878.32|867.52|878.31|867.51|2
1650943780000|2022-04-26 03:29:40|878.1|867.3|878.32|867.52|878.44|867.64|878.1|867.3|5
1650943790000|2022-04-26 03:29:50|878.44|867.64|878.32|867.52|878.44|867.64|878.32|867.52|2
1650943800000|2022-04-26 03:30:00|878|867.2|878|867.2|878|867.2|878|867.2|1
1650943840000|2022-04-26 03:30:40|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1650943880000|2022-04-26 03:31:20|877.62|866.82|877.13|866.33|877.62|866.82|877.13|866.33|3
1650943890000|2022-04-26 03:31:30|877|866.2|877|866.2|877|866.2|877|866.2|1
1650943910000|2022-04-26 03:31:50|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1650943930000|2022-04-26 03:32:10|876.95|866.15|876.95|866.15|876.95|866.15|876.95|866.15|1
1650943960000|2022-04-26 03:32:40|877|866.2|877|866.2|877|866.2|877|866.2|1
1650944010000|2022-04-26 03:33:30|876.95|866.15|876.95|866.15|876.95|866.15|876.95|866.15|1
1650944030000|2022-04-26 03:33:50|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1650944060000|2022-04-26 03:34:20|876.78|865.98|876.55|865.75|876.9|866.1|876.55|865.75|3
1650944100000|2022-04-26 03:35:00|876.5|865.7|876|865.2|876.5|865.7|876|865.2|2
1650944120000|2022-04-26 03:35:20|876.05|865.25|876.55|865.75|876.55|865.75|876.05|865.25|2
1650944130000|2022-04-26 03:35:30|876.9|866.1|876.9|866.1|876.9|866.1|876.67|865.87|3
1650944270000|2022-04-26 03:37:50|876.74|865.94|876.4|865.6|876.9|866.1|876.4|865.6|3
1650944280000|2022-04-26 03:38:00|875.95|865.15|875.95|865.15|875.95|865.15|875.95|865.15|1
1650944310000|2022-04-26 03:38:30|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650944380000|2022-04-26 03:39:40|875.77|864.97|875.1|864.3|875.77|864.97|875.1|864.3|2
1650944390000|2022-04-26 03:39:50|875.2|864.4|875.1|864.3|875.5|864.7|875.1|864.3|4
1650944400000|2022-04-26 03:40:00|875.5|864.7|875.8|865|875.8|865|875.5|864.7|2
1650944410000|2022-04-26 03:40:10|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650944460000|2022-04-26 03:41:00|875.74|864.94|875.74|864.94|875.74|864.94|875.74|864.94|1
1650944470000|2022-04-26 03:41:10|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650944490000|2022-04-26 03:41:30|875.74|864.94|875.82|865.02|875.9|865.1|875.74|864.94|3
1650944570000|2022-04-26 03:42:50|875.9|865.1|875.63|864.83|875.9|865.1|875.63|864.83|2
1650944640000|2022-04-26 03:44:00|875.7|864.9|875.7|864.9|875.7|864.9|875.7|864.9|1
1650944660000|2022-04-26 03:44:20|875.8|865|875.9|865.1|875.9|865.1|875.7|864.9|3
1650944680000|2022-04-26 03:44:40|875.65|864.85|875.65|864.85|875.65|864.85|875.65|864.85|1
1650944720000|2022-04-26 03:45:20|875.63|864.83|875.63|864.83|875.63|864.83|875.63|864.83|1
1650944730000|2022-04-26 03:45:30|875.7|864.9|875.7|864.9|875.7|864.9|875.7|864.9|1
1650944750000|2022-04-26 03:45:50|875.65|864.85|875.65|864.85|875.65|864.85|875.65|864.85|1
1650944800000|2022-04-26 03:46:40|875.7|864.9|875.7|864.9|875.7|864.9|875.7|864.9|1
1650944810000|2022-04-26 03:46:50|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650944950000|2022-04-26 03:49:10|876.17|865.37|875.9|865.1|876.17|865.37|875.9|865.1|2
1650945000000|2022-04-26 03:50:00|876|865.2|876.34|865.54|876.34|865.54|876|865.2|4
1650945030000|2022-04-26 03:50:30|876.74|865.94|876.74|865.94|876.74|865.94|876.74|865.94|1
1650945060000|2022-04-26 03:51:00|876.75|865.95|876.75|865.95|876.75|865.95|876.75|865.95|1
1650945070000|2022-04-26 03:51:10|876.74|865.94|876.74|865.94|876.74|865.94|876.74|865.94|1
1650945100000|2022-04-26 03:51:40|876.42|865.62|876.42|865.62|876.42|865.62|876.18|865.38|4
1650945120000|2022-04-26 03:52:00|876.32|865.52|876.42|865.62|876.42|865.62|876.32|865.52|2
1650945140000|2022-04-26 03:52:20|876.2|865.4|876.08|865.28|876.2|865.4|876.08|865.28|2
1650945160000|2022-04-26 03:52:40|876.18|865.38|876.18|865.38|876.18|865.38|876.18|865.38|1
1650945180000|2022-04-26 03:53:00|876.55|865.75|876.55|865.75|876.55|865.75|876.55|865.75|1
1650945240000|2022-04-26 03:54:00|876.7|865.9|876.9|866.1|876.9|866.1|876.7|865.9|2
1650945310000|2022-04-26 03:55:10|876.58|865.78|876.08|865.28|876.58|865.78|876.08|865.28|2
1650945320000|2022-04-26 03:55:20|876.02|865.22|876.02|865.22|876.02|865.22|876.01|865.21|5
1650945340000|2022-04-26 03:55:40|876.01|865.21|876.02|865.22|876.02|865.22|876.01|865.21|2
1650945350000|2022-04-26 03:55:50|876.01|865.21|876.02|865.22|876.02|865.22|876.01|865.21|2
1650945370000|2022-04-26 03:56:10|876.01|865.21|876.02|865.22|876.02|865.22|876.01|865.21|2
1650945400000|2022-04-26 03:56:40|876.03|865.23|876.02|865.22|876.03|865.23|876.01|865.21|8
1650945410000|2022-04-26 03:56:50|876.01|865.21|876.02|865.22|876.03|865.23|876.01|865.21|10
1650945420000|2022-04-26 03:57:00|876.01|865.21|876.02|865.22|876.03|865.23|876.01|865.21|13
1650945430000|2022-04-26 03:57:10|876.03|865.23|876.02|865.22|876.03|865.23|876.02|865.22|8
1650945440000|2022-04-26 03:57:20|876.01|865.21|876.01|865.21|876.01|865.21|876.01|865.21|1
1650945460000|2022-04-26 03:57:40|876.02|865.22|876.01|865.21|876.02|865.22|876.01|865.21|2
1650945530000|2022-04-26 03:58:50|875.96|865.16|875.96|865.16|875.96|865.16|875.96|865.16|1
1650945580000|2022-04-26 03:59:40|876|865.2|876|865.2|876|865.2|876|865.2|1
1650945610000|2022-04-26 04:00:10|876.01|865.21|875.99|865.19|876.01|865.21|875.86|865.06|4
1650945650000|2022-04-26 04:00:50|876.01|865.21|876.01|865.21|876.01|865.21|876.01|865.21|1
1650945670000|2022-04-26 04:01:10|876|865.2|876|865.2|876|865.2|876|865.2|1
1650945720000|2022-04-26 04:02:00|876.04|865.24|876.04|865.24|876.04|865.24|876.04|865.24|1
1650945730000|2022-04-26 04:02:10|876.05|865.25|876.04|865.24|876.05|865.25|876.04|865.24|4
1650945740000|2022-04-26 04:02:20|876.05|865.25|877.64|866.84|877.64|866.84|876.05|865.25|5
1650945750000|2022-04-26 04:02:30|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1650945760000|2022-04-26 04:02:40|877.62|866.82|877.55|866.75|877.9|867.1|877.55|866.75|3
1650945780000|2022-04-26 04:03:00|877.1|866.3|877.1|866.3|877.1|866.3|877.1|866.3|1
1650945790000|2022-04-26 04:03:10|876.9|866.1|876.8|866|876.9|866.1|876.8|866|2
1650945810000|2022-04-26 04:03:30|876.25|865.45|875.9|865.1|876.25|865.45|875.9|865.1|3
1650945820000|2022-04-26 04:03:40|875.69|864.89|875.9|865.1|875.9|865.1|875.69|864.89|2
1650945840000|2022-04-26 04:04:00|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650945940000|2022-04-26 04:05:40|875.3|864.5|874.9|864.1|875.3|864.5|874.9|864.1|3
1650945980000|2022-04-26 04:06:20|874.99|864.19|874.99|864.19|874.99|864.19|874.99|864.19|1
1650946000000|2022-04-26 04:06:40|875.04|864.24|875.04|864.24|875.04|864.24|875.04|864.24|1
1650946020000|2022-04-26 04:07:00|875.22|864.42|875.22|864.42|875.25|864.45|875.22|864.42|3
1650946050000|2022-04-26 04:07:30|875.67|864.87|875.79|864.99|875.79|864.99|875.67|864.87|2
1650946080000|2022-04-26 04:08:00|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650946140000|2022-04-26 04:09:00|876|865.2|876|865.2|876|865.2|876|865.2|1
1650946160000|2022-04-26 04:09:20|875.95|865.15|875.6|864.8|875.95|865.15|875.6|864.8|2
1650946180000|2022-04-26 04:09:40|875.95|865.15|875.9|865.1|875.95|865.15|875.9|865.1|2
1650946200000|2022-04-26 04:10:00|875.5|864.7|875.9|865.1|875.9|865.1|875.5|864.7|5
1650946230000|2022-04-26 04:10:30|875.76|864.96|875.76|864.96|875.76|864.96|875.56|864.76|5
1650946240000|2022-04-26 04:10:40|875.75|864.95|875.76|864.96|875.76|864.96|875.75|864.95|4
1650946250000|2022-04-26 04:10:50|875.56|864.76|875.9|865.1|875.9|865.1|875.56|864.76|3
1650946400000|2022-04-26 04:13:20|876.17|865.37|875.95|865.15|876.17|865.37|875.9|865.1|3
1650946410000|2022-04-26 04:13:30|876.26|865.46|876.26|865.46|876.26|865.46|876.26|865.46|1
1650946430000|2022-04-26 04:13:50|876.4|865.6|876.4|865.6|876.4|865.6|876.4|865.6|1
1650946440000|2022-04-26 04:14:00|876.31|865.51|876.17|865.37|876.85|866.05|876.17|865.37|6
1650946470000|2022-04-26 04:14:30|876|865.2|875.9|865.1|876|865.2|875.9|865.1|2
1650946680000|2022-04-26 04:18:00|876.05|865.25|876.05|865.25|876.05|865.25|876.05|865.25|1
1650946790000|2022-04-26 04:19:50|875.9|865.1|875.75|864.95|875.9|865.1|875.75|864.95|2
1650946800000|2022-04-26 04:20:00|875.2|864.4|875.2|864.4|875.2|864.4|875.2|864.4|1
1650946820000|2022-04-26 04:20:20|875.49|864.69|875.2|864.4|875.49|864.69|875.2|864.4|2
1650946830000|2022-04-26 04:20:30|875.75|864.95|875.85|865.05|875.85|865.05|875.75|864.95|2
1650946850000|2022-04-26 04:20:50|875.75|864.95|875.85|865.05|875.85|865.05|875.75|864.95|2
1650946860000|2022-04-26 04:21:00|875.8|865|875.9|865.1|875.9|865.1|875.8|865|3
1650946940000|2022-04-26 04:22:20|875.95|865.15|876.29|865.49|876.29|865.49|875.95|865.15|3
1650946950000|2022-04-26 04:22:30|876.59|865.79|876.75|865.95|876.75|865.95|876.59|865.79|2
1650946970000|2022-04-26 04:22:50|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1650947070000|2022-04-26 04:24:30|876.76|865.96|876.16|865.36|876.76|865.96|876.16|865.36|2
1650947080000|2022-04-26 04:24:40|876.05|865.25|876.05|865.25|876.05|865.25|876.05|865.25|1
1650947100000|2022-04-26 04:25:00|876|865.2|876|865.2|876|865.2|876|865.2|1
1650947110000|2022-04-26 04:25:10|876.55|865.75|876.9|866.1|876.9|866.1|876.55|865.75|5
1650947160000|2022-04-26 04:26:00|877.3|866.5|876.9|866.1|877.3|866.5|876.9|866.1|3
1650947170000|2022-04-26 04:26:10|877.28|866.48|877.9|867.1|877.9|867.1|877.28|866.48|4
1650947200000|2022-04-26 04:26:40|877.63|866.83|877.14|866.34|877.63|866.83|877.14|866.34|2
1650947220000|2022-04-26 04:27:00|877.45|866.65|877.35|866.55|877.45|866.65|877.35|866.55|2
1650947280000|2022-04-26 04:28:00|877.4|866.6|877.4|866.6|877.4|866.6|877.4|866.6|1
1650947340000|2022-04-26 04:29:00|877.45|866.65|877.45|866.65|877.45|866.65|877.45|866.65|1
1650947350000|2022-04-26 04:29:10|877.55|866.75|877.55|866.75|877.55|866.75|877.55|866.75|1
1650947360000|2022-04-26 04:29:20|877.45|866.65|877.45|866.65|877.45|866.65|877.45|866.65|1
1650947380000|2022-04-26 04:29:40|877.55|866.75|877.55|866.75|877.55|866.75|877.55|866.75|1
1650947390000|2022-04-26 04:29:50|877.35|866.55|877.35|866.55|877.35|866.55|877.35|866.55|1
1650947410000|2022-04-26 04:30:10|877.5|866.7|877.5|866.7|877.5|866.7|877.5|866.7|1
1650947420000|2022-04-26 04:30:20|877.28|866.48|877.9|867.1|877.9|867.1|877.28|866.48|3
1650947440000|2022-04-26 04:30:40|878.05|867.25|877.9|867.1|878.05|867.25|877.9|867.1|2
1650947460000|2022-04-26 04:31:00|878.14|867.34|879.01|868.21|879.39|868.59|878.14|867.34|7
1650947470000|2022-04-26 04:31:10|879.02|868.22|879.04|868.24|879.04|868.24|879.02|868.22|2
1650947480000|2022-04-26 04:31:20|878.95|868.15|879.04|868.24|879.04|868.24|878.95|868.15|3
1650947500000|2022-04-26 04:31:40|879.02|868.22|879.04|868.24|879.04|868.24|879.02|868.22|2
1650947510000|2022-04-26 04:31:50|879.02|868.22|879.04|868.24|879.04|868.24|879.02|868.22|2
1650947520000|2022-04-26 04:32:00|879.65|868.85|879.75|868.95|879.75|868.95|879.65|868.85|2
1650947540000|2022-04-26 04:32:20|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1650947570000|2022-04-26 04:32:50|879.95|869.15|879.95|869.15|879.95|869.15|879.95|869.15|1
1650947580000|2022-04-26 04:33:00|880|869.2|880|869.2|880|869.2|880|869.2|1
1650947590000|2022-04-26 04:33:10|880.23|869.43|880.23|869.43|880.23|869.43|880.23|869.43|1
1650947600000|2022-04-26 04:33:20|880.5|869.7|880.4|869.6|880.5|869.7|880.4|869.6|2
1650947610000|2022-04-26 04:33:30|880.5|869.7|880.5|869.7|880.5|869.7|880.5|869.7|1
1650947640000|2022-04-26 04:34:00|880.55|869.75|880.55|869.75|880.55|869.75|880.55|869.75|1
1650947710000|2022-04-26 04:35:10|880.66|869.86|880.66|869.86|880.66|869.86|880.66|869.86|1
1650947720000|2022-04-26 04:35:20|880.63|869.83|880.66|869.86|880.66|869.86|880.63|869.83|2
1650947760000|2022-04-26 04:36:00|880.63|869.83|880.66|869.86|880.66|869.86|880.63|869.83|2
1650947820000|2022-04-26 04:37:00|880.6|869.8|880.6|869.8|880.6|869.8|880.6|869.8|1
1650947840000|2022-04-26 04:37:20|880.4|869.6|880.6|869.8|880.6|869.8|880.4|869.6|2
1650947850000|2022-04-26 04:37:30|880.4|869.6|880.6|869.8|880.6|869.8|880.2|869.4|17
1650947860000|2022-04-26 04:37:40|880.4|869.6|880.4|869.6|880.4|869.6|880.4|869.6|1
1650947880000|2022-04-26 04:38:00|880.6|869.8|880.6|869.8|880.6|869.8|880.3|869.5|7
1650947890000|2022-04-26 04:38:10|880.3|869.5|880.6|869.8|880.6|869.8|880.3|869.5|16
1650947900000|2022-04-26 04:38:20|880.3|869.5|880.6|869.8|880.6|869.8|880.3|869.5|2
1650947910000|2022-04-26 04:38:30|880.3|869.5|880.3|869.5|880.3|869.5|880.3|869.5|1
1650947920000|2022-04-26 04:38:40|880.31|869.51|880.3|869.5|880.31|869.51|880.3|869.5|14
1650947930000|2022-04-26 04:38:50|880.6|869.8|880.6|869.8|880.6|869.8|880.3|869.5|12
1650947940000|2022-04-26 04:39:00|880.4|869.6|880.6|869.8|880.6|869.8|880.4|869.6|6
1650948020000|2022-04-26 04:40:20|880.45|869.65|880.08|869.28|880.45|869.65|880.05|869.25|10
1650948030000|2022-04-26 04:40:30|880.04|869.24|880.05|869.25|880.05|869.25|880.04|869.24|4
1650948040000|2022-04-26 04:40:40|880.04|869.24|880.45|869.65|880.45|869.65|880.04|869.24|3
1650948060000|2022-04-26 04:41:00|880.26|869.46|880.65|869.85|880.65|869.85|880.26|869.46|3
1650948090000|2022-04-26 04:41:30|880.5|869.7|880.5|869.7|880.5|869.7|880.5|869.7|1
1650948100000|2022-04-26 04:41:40|880.55|869.75|880.55|869.75|880.55|869.75|880.55|869.75|1
1650948120000|2022-04-26 04:42:00|880.4|869.6|880.63|869.83|880.63|869.83|880.4|869.6|2
1650948160000|2022-04-26 04:42:40|880.3|869.5|880.3|869.5|880.3|869.5|880.3|869.5|1
1650948170000|2022-04-26 04:42:50|880.53|869.73|880.53|869.73|880.53|869.73|880.53|869.73|1
1650948180000|2022-04-26 04:43:00|880.25|869.45|880.25|869.45|880.25|869.45|880.25|869.45|1
1650948190000|2022-04-26 04:43:10|879.9|869.1|879.56|868.76|879.9|869.1|879.56|868.76|4
1650948210000|2022-04-26 04:43:30|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1650948220000|2022-04-26 04:43:40|879.5|868.7|879.5|868.7|879.5|868.7|879.35|868.55|13
1650948230000|2022-04-26 04:43:50|879.35|868.55|879.5|868.7|879.5|868.7|879.22|868.42|6
1650948240000|2022-04-26 04:44:00|879.57|868.77|879.5|868.7|879.6|868.8|879.5|868.7|3
1650948250000|2022-04-26 04:44:10|879.75|868.95|879.75|868.95|879.75|868.95|879.75|868.95|1
1650948280000|2022-04-26 04:44:40|879.6|868.8|879.19|868.39|879.6|868.8|879.19|868.39|2
1650948290000|2022-04-26 04:44:50|879.04|868.24|879.4|868.6|879.4|868.6|879.04|868.24|2
1650948300000|2022-04-26 04:45:00|879.45|868.65|879.45|868.65|879.45|868.65|879.45|868.65|1
1650948310000|2022-04-26 04:45:10|879.4|868.6|879.7|868.9|879.7|868.9|879.05|868.25|6
1650948330000|2022-04-26 04:45:30|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1650948370000|2022-04-26 04:46:10|879.73|868.93|879.52|868.72|879.73|868.93|879.52|868.72|7
1650948380000|2022-04-26 04:46:20|879.42|868.62|879.42|868.62|879.42|868.62|879.42|868.62|1
1650948390000|2022-04-26 04:46:30|879.52|868.72|879.52|868.72|879.52|868.72|879.52|868.72|1
1650948410000|2022-04-26 04:46:50|879.17|868.37|879.17|868.37|879.17|868.37|879.17|868.37|1
1650948440000|2022-04-26 04:47:20|879.12|868.32|879.12|868.32|879.12|868.32|879.12|868.32|1
1650948470000|2022-04-26 04:47:50|879.07|868.27|879.07|868.27|879.07|868.27|879.07|868.27|1
1650948500000|2022-04-26 04:48:20|879.17|868.37|879.79|868.99|879.79|868.99|879.17|868.37|3
1650948510000|2022-04-26 04:48:30|879.5|868.7|879.9|869.1|879.9|869.1|879.41|868.61|4
1650948520000|2022-04-26 04:48:40|879.71|868.91|879.51|868.71|879.71|868.91|879.21|868.41|5
1650948540000|2022-04-26 04:49:00|879.06|868.26|879.06|868.26|879.06|868.26|879.06|868.26|1
1650948550000|2022-04-26 04:49:10|879.51|868.71|879.61|868.81|879.61|868.81|879.51|868.71|4
1650948560000|2022-04-26 04:49:20|879.6|868.8|879.2|868.4|879.6|868.8|879.2|868.4|2
1650948570000|2022-04-26 04:49:30|879.6|868.8|879.9|869.1|879.9|869.1|879.6|868.8|2
1650948690000|2022-04-26 04:51:30|879.8|869|879.75|868.95|879.8|869|879.75|868.95|2
1650948710000|2022-04-26 04:51:50|879.3|868.5|879.3|868.5|879.3|868.5|879.3|868.5|1
1650948720000|2022-04-26 04:52:00|879.75|868.95|879.9|869.1|879.9|869.1|879.75|868.95|2
1650948890000|2022-04-26 04:54:50|880.01|869.21|880.02|869.22|880.02|869.22|879.9|869.1|3
1650948900000|2022-04-26 04:55:00|880.09|869.29|880.09|869.29|880.09|869.29|879.9|869.1|7
1650948960000|2022-04-26 04:56:00|880.59|869.79|880.9|870.1|880.9|870.1|880.59|869.79|2
1650949000000|2022-04-26 04:56:40|881|870.2|881|870.2|881|870.2|881|870.2|1
1650949020000|2022-04-26 04:57:00|880.95|870.15|880.95|870.15|880.95|870.15|880.95|870.15|1
1650949110000|2022-04-26 04:58:30|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1650949120000|2022-04-26 04:58:40|880.2|869.4|880.2|869.4|880.2|869.4|880.2|869.4|1
1650949130000|2022-04-26 04:58:50|880.1|869.3|879.9|869.1|880.1|869.3|879.9|869.1|2
1650949200000|2022-04-26 05:00:00|879.74|868.94|879.74|868.94|879.8|869|879.74|868.94|3
1650949210000|2022-04-26 05:00:10|879.83|869.03|880.55|869.75|880.55|869.75|879.74|868.94|4
1650949260000|2022-04-26 05:01:00|880.65|869.85|880.65|869.85|880.65|869.85|880.65|869.85|1
1650949290000|2022-04-26 05:01:30|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1650949390000|2022-04-26 05:03:10|881.07|870.27|881.07|870.27|881.07|870.27|881.07|870.27|1
1650949420000|2022-04-26 05:03:40|881.05|870.25|881.05|870.25|881.05|870.25|881.05|870.25|1
1650949440000|2022-04-26 05:04:00|881.1|870.3|881.05|870.25|881.1|870.3|881.05|870.25|2
1650949480000|2022-04-26 05:04:40|880.95|870.15|880.95|870.15|880.95|870.15|880.95|870.15|1
1650949510000|2022-04-26 05:05:10|880.92|870.12|880.92|870.12|880.92|870.12|880.92|870.12|1
1650949550000|2022-04-26 05:05:50|880.97|870.17|881.26|870.46|881.31|870.51|880.97|870.17|5
1650949560000|2022-04-26 05:06:00|881.55|870.75|881.55|870.75|881.55|870.75|881.55|870.75|1
1650949590000|2022-04-26 05:06:30|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1650949660000|2022-04-26 05:07:40|882.1|871.3|881.9|871.1|882.1|871.3|881.9|871.1|2
1650949680000|2022-04-26 05:08:00|882.15|871.35|882.15|871.35|882.15|871.35|882.15|871.35|1
1650949720000|2022-04-26 05:08:40|882.1|871.3|882.1|871.3|882.1|871.3|882.1|871.3|1
1650949740000|2022-04-26 05:09:00|882.15|871.35|882.15|871.35|882.15|871.35|882.15|871.35|1
1650949760000|2022-04-26 05:09:20|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1650949860000|2022-04-26 05:11:00|881.95|871.15|881.95|871.15|881.95|871.15|881.95|871.15|1
1650949900000|2022-04-26 05:11:40|882.4|871.6|882.23|871.43|882.4|871.6|882.23|871.43|2
1650949920000|2022-04-26 05:12:00|882.45|871.65|882.45|871.65|882.45|871.65|882.45|871.65|1
1650949970000|2022-04-26 05:12:50|882.29|871.49|881.95|871.15|882.29|871.49|881.95|871.15|3
1650949980000|2022-04-26 05:13:00|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1650950140000|2022-04-26 05:15:40|881.85|871.05|881.85|871.05|881.85|871.05|881.85|871.05|1
1650950160000|2022-04-26 05:16:00|881.9|871.1|881.95|871.15|881.95|871.15|881.9|871.1|2
1650950230000|2022-04-26 05:17:10|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1650950240000|2022-04-26 05:17:20|882|871.2|882|871.2|882|871.2|882|871.2|1
1650950250000|2022-04-26 05:17:30|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1650950280000|2022-04-26 05:18:00|881.78|870.98|881.7|870.9|881.9|871.1|881.7|870.9|4
1650950290000|2022-04-26 05:18:10|881.55|870.75|881.9|871.1|881.9|871.1|881.55|870.75|2
1650950300000|2022-04-26 05:18:20|881.71|870.91|881.9|871.1|881.9|871.1|881.71|870.91|2
1650950370000|2022-04-26 05:19:30|881.77|870.97|881.25|870.45|881.77|870.97|881.25|870.45|3
1650950380000|2022-04-26 05:19:40|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1650950640000|2022-04-26 05:24:00|880.85|870.05|880.85|870.05|880.85|870.05|880.85|870.05|1
1650950700000|2022-04-26 05:25:00|880.8|870|880.8|870|880.8|870|880.8|870|1
1650950720000|2022-04-26 05:25:20|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1650950730000|2022-04-26 05:25:30|880.45|869.65|880.45|869.65|880.45|869.65|880.45|869.65|1
1650950740000|2022-04-26 05:25:40|880.4|869.6|880.4|869.6|880.4|869.6|880.4|869.6|1
1650950760000|2022-04-26 05:26:00|880.25|869.45|880.25|869.45|880.25|869.45|880.25|869.45|1
1650950770000|2022-04-26 05:26:10|880.75|869.95|880.75|869.95|880.75|869.95|880.75|869.95|1
1650950780000|2022-04-26 05:26:20|880.44|869.64|880.44|869.64|880.44|869.64|880.44|869.64|1
1650950800000|2022-04-26 05:26:40|880.59|869.79|880.59|869.79|880.59|869.79|880.59|869.79|1
1650950820000|2022-04-26 05:27:00|880.75|869.95|880.75|869.95|880.75|869.95|880.75|869.95|1
1650950880000|2022-04-26 05:28:00|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1650951000000|2022-04-26 05:30:00|880.86|870.06|880.38|869.58|880.86|870.06|880.38|869.58|2
1650951060000|2022-04-26 05:31:00|880.25|869.45|880.19|869.39|880.25|869.45|879.9|869.1|3
1650951070000|2022-04-26 05:31:10|880.36|869.56|880.36|869.56|880.36|869.56|880.36|869.56|1
1650951080000|2022-04-26 05:31:20|880.19|869.39|880.19|869.39|880.19|869.39|880.19|869.39|1
1650951110000|2022-04-26 05:31:50|880.29|869.49|880.29|869.49|880.29|869.49|880.29|869.49|1
1650951180000|2022-04-26 05:33:00|880.45|869.65|880.45|869.65|880.45|869.65|880.45|869.65|1
1650951230000|2022-04-26 05:33:50|880.29|869.49|880.29|869.49|880.29|869.49|880.29|869.49|1
1650951240000|2022-04-26 05:34:00|880.24|869.44|880.24|869.44|880.24|869.44|880.24|869.44|1
1650951270000|2022-04-26 05:34:30|880.19|869.39|880.19|869.39|880.19|869.39|880.19|869.39|1
1650951290000|2022-04-26 05:34:50|879.91|869.11|879.91|869.11|879.91|869.11|879.91|869.11|1
1650951300000|2022-04-26 05:35:00|879.56|868.76|879.91|869.11|879.91|869.11|879.56|868.76|4
1650951310000|2022-04-26 05:35:10|879.92|869.12|879.92|869.12|879.92|869.12|879.92|869.12|1
1650951410000|2022-04-26 05:36:50|879.91|869.11|879.91|869.11|879.91|869.11|879.74|868.94|4
1650951420000|2022-04-26 05:37:00|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1650951430000|2022-04-26 05:37:10|879.72|868.92|879.54|868.74|879.72|868.92|879.54|868.74|2
1650951440000|2022-04-26 05:37:20|879.24|868.44|879.24|868.44|879.24|868.44|879.24|868.44|1
1650951460000|2022-04-26 05:37:40|879.04|868.24|879.04|868.24|879.04|868.24|879.04|868.24|1
1650951520000|2022-04-26 05:38:40|878.9|868.1|878.89|868.09|878.9|868.1|878.89|868.09|2
1650951540000|2022-04-26 05:39:00|878.35|867.55|878.35|867.55|878.35|867.55|878.35|867.55|1
1650951560000|2022-04-26 05:39:20|877.95|867.15|875.2|864.4|878.15|867.35|875.2|864.4|7
1650951570000|2022-04-26 05:39:30|875.19|864.39|875.8|865|875.8|865|874.95|864.15|9
1650951580000|2022-04-26 05:39:40|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650951600000|2022-04-26 05:40:00|875.8|865|875.8|865|875.8|865|875.8|865|1
1650951630000|2022-04-26 05:40:30|875.7|864.9|875.4|864.6|875.7|864.9|875.4|864.6|2
1650951640000|2022-04-26 05:40:40|874.9|864.1|874.9|864.1|875.04|864.24|874.9|864.1|3
1650951670000|2022-04-26 05:41:10|875.08|864.28|875|864.2|875.08|864.28|874.9|864.1|3
1650951680000|2022-04-26 05:41:20|875.3|864.5|875.3|864.5|875.3|864.5|875.3|864.5|1
1650951700000|2022-04-26 05:41:40|875.35|864.55|875.35|864.55|875.35|864.55|875.35|864.55|1
1650951720000|2022-04-26 05:42:00|875.85|865.05|875.85|865.05|875.85|865.05|875.85|865.05|1
1650951780000|2022-04-26 05:43:00|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650951810000|2022-04-26 05:43:30|876.05|865.25|876.28|865.48|876.28|865.48|876.05|865.25|3
1650951820000|2022-04-26 05:43:40|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650951840000|2022-04-26 05:44:00|876.28|865.48|876.28|865.48|876.28|865.48|876.28|865.48|1
1650951850000|2022-04-26 05:44:10|876.73|865.93|875.32|864.52|876.85|866.05|875.32|864.52|9
1650951890000|2022-04-26 05:44:50|875.3|864.5|875.75|864.95|875.75|864.95|875.3|864.5|3
1650951900000|2022-04-26 05:45:00|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650951990000|2022-04-26 05:46:30|876.4|865.6|876.4|865.6|876.4|865.6|876.4|865.6|1
1650952010000|2022-04-26 05:46:50|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1650952020000|2022-04-26 05:47:00|876.95|866.15|876.95|866.15|876.95|866.15|876.95|866.15|1
1650952070000|2022-04-26 05:47:50|877|866.2|877.1|866.3|877.1|866.3|877|866.2|2
1650952080000|2022-04-26 05:48:00|877.28|866.48|877.82|867.02|877.82|867.02|877.28|866.48|3
1650952090000|2022-04-26 05:48:10|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1650952110000|2022-04-26 05:48:30|877.95|867.15|877.95|867.15|877.95|867.15|877.95|867.15|1
1650952200000|2022-04-26 05:50:00|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1650952250000|2022-04-26 05:50:50|877.95|867.15|877.95|867.15|877.95|867.15|877.95|867.15|1
1650952260000|2022-04-26 05:51:00|878.29|867.49|878.85|868.05|878.85|868.05|878.29|867.49|3
1650952280000|2022-04-26 05:51:20|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1650952320000|2022-04-26 05:52:00|878.93|868.13|878.9|868.1|878.93|868.13|878.9|868.1|4
1650952330000|2022-04-26 05:52:10|878.93|868.13|878.15|867.35|878.93|868.13|878.15|867.35|4
1650952360000|2022-04-26 05:52:40|878.2|867.4|878.2|867.4|878.2|867.4|878.2|867.4|1
1650952380000|2022-04-26 05:53:00|878.4|867.6|878.4|867.6|878.4|867.6|878.4|867.6|1
1650952400000|2022-04-26 05:53:20|878.25|867.45|878.4|867.6|878.78|867.98|878.25|867.45|4
1650952410000|2022-04-26 05:53:30|878.25|867.45|878.4|867.6|878.4|867.6|878.25|867.45|2
1650952430000|2022-04-26 05:53:50|878.2|867.4|877.9|867.1|878.2|867.4|877.9|867.1|2
1650952460000|2022-04-26 05:54:20|877.76|866.96|877.07|866.27|877.76|866.96|877.07|866.27|3
1650952480000|2022-04-26 05:54:40|877.12|866.32|877.12|866.32|877.12|866.32|877.12|866.32|1
1650952550000|2022-04-26 05:55:50|877.19|866.39|877.19|866.39|877.19|866.39|877.19|866.39|1
1650952560000|2022-04-26 05:56:00|877.29|866.49|877.29|866.49|877.29|866.49|877.29|866.49|1
1650952580000|2022-04-26 05:56:20|877.14|866.34|877.14|866.34|877.14|866.34|877.14|866.34|1
1650952620000|2022-04-26 05:57:00|877.1|866.3|877.1|866.3|877.1|866.3|877.1|866.3|1
1650952640000|2022-04-26 05:57:20|877.15|866.35|877.15|866.35|877.15|866.35|877.15|866.35|1
1650952680000|2022-04-26 05:58:00|877.3|866.5|877.3|866.5|877.3|866.5|877.3|866.5|1
1650952690000|2022-04-26 05:58:10|877.25|866.45|877.25|866.45|877.25|866.45|877.25|866.45|1
1650952740000|2022-04-26 05:59:00|877.3|866.5|877.3|866.5|877.3|866.5|877.3|866.5|1
1650952810000|2022-04-26 06:00:10|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1650952820000|2022-04-26 06:00:20|877.04|866.24|877.9|867.1|877.9|867.1|876.9|866.1|6
1650952850000|2022-04-26 06:00:50|877.72|866.92|877.19|866.39|877.72|866.92|877.19|866.39|2
1650952860000|2022-04-26 06:01:00|877.04|866.24|877.04|866.24|877.04|866.24|877.04|866.24|1
1650952930000|2022-04-26 06:02:10|877|866.2|877|866.2|877|866.2|877|866.2|1
1650952940000|2022-04-26 06:02:20|876.9|866.1|876.15|865.35|876.9|866.1|876.15|865.35|3
1650952950000|2022-04-26 06:02:30|876.2|865.4|875.9|865.1|876.2|865.4|875.9|865.1|2
1650952990000|2022-04-26 06:03:10|875.77|864.97|875.44|864.64|875.77|864.97|875.44|864.64|2
1650953000000|2022-04-26 06:03:20|875.29|864.49|875.29|864.49|875.29|864.49|875.29|864.49|1
1650953010000|2022-04-26 06:03:30|875.47|864.67|875.9|865.1|875.9|865.1|875.47|864.67|2
1650953130000|2022-04-26 06:05:30|875.71|864.91|875.31|864.51|875.71|864.91|875.31|864.51|2
1650953160000|2022-04-26 06:06:00|875.05|864.25|874.95|864.15|875.05|864.25|874.95|864.15|2
1650953170000|2022-04-26 06:06:10|874.65|863.85|874.65|863.85|874.65|863.85|874.65|863.85|1
1650953180000|2022-04-26 06:06:20|874.82|864.02|874.2|863.4|874.82|864.02|874.2|863.4|2
1650953190000|2022-04-26 06:06:30|874.7|863.9|874.7|863.9|874.7|863.9|874.7|863.9|1
1650953220000|2022-04-26 06:07:00|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650953300000|2022-04-26 06:08:20|875|864.2|875|864.2|875|864.2|875|864.2|1
1650953350000|2022-04-26 06:09:10|875.19|864.39|875.41|864.61|875.41|864.61|875.19|864.39|5
1650953360000|2022-04-26 06:09:20|875.61|864.81|875.61|864.81|875.61|864.81|875.61|864.81|1
1650953400000|2022-04-26 06:10:00|875.1|864.3|875.1|864.3|875.1|864.3|875.1|864.3|1
1650953440000|2022-04-26 06:10:40|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650953510000|2022-04-26 06:11:50|874.84|864.04|874.31|863.51|874.84|864.04|874.31|863.51|2
1650953520000|2022-04-26 06:12:00|874.16|863.36|874.16|863.36|874.16|863.36|874.16|863.36|1
1650953540000|2022-04-26 06:12:20|874.1|863.3|874.1|863.3|874.1|863.3|874.1|863.3|1
1650953550000|2022-04-26 06:12:30|874.16|863.36|874.16|863.36|874.16|863.36|874.16|863.36|1
1650953570000|2022-04-26 06:12:50|874.66|863.86|874.66|863.86|874.66|863.86|874.66|863.86|1
1650953580000|2022-04-26 06:13:00|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650953670000|2022-04-26 06:14:30|874.94|864.14|874.94|864.14|874.94|864.14|874.94|864.14|1
1650953740000|2022-04-26 06:15:40|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650953760000|2022-04-26 06:16:00|874.35|863.55|874.35|863.55|874.35|863.55|874.35|863.55|1
1650953780000|2022-04-26 06:16:20|874.45|863.65|875|864.2|875|864.2|874.45|863.65|3
1650953790000|2022-04-26 06:16:30|875.15|864.35|875.15|864.35|875.15|864.35|875.15|864.35|1
1650953800000|2022-04-26 06:16:40|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650953810000|2022-04-26 06:16:50|874.6|863.8|874.58|863.78|874.9|864.1|874.58|863.78|4
1650953820000|2022-04-26 06:17:00|874.55|863.75|874.55|863.75|874.55|863.75|874.55|863.75|1
1650953830000|2022-04-26 06:17:10|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650953850000|2022-04-26 06:17:30|875.1|864.3|875.15|864.35|875.15|864.35|875.1|864.3|2
1650953880000|2022-04-26 06:18:00|875.05|864.25|875.05|864.25|875.05|864.25|875.05|864.25|1
1650953890000|2022-04-26 06:18:10|875.1|864.3|875.1|864.3|875.1|864.3|875.1|864.3|1
1650953930000|2022-04-26 06:18:50|875.3|864.5|875.3|864.5|875.3|864.5|875.3|864.5|1
1650953940000|2022-04-26 06:19:00|875.1|864.3|874.9|864.1|875.1|864.3|874.9|864.1|2
1650954000000|2022-04-26 06:20:00|875.05|864.25|875.05|864.25|875.05|864.25|875.05|864.25|1
1650954010000|2022-04-26 06:20:10|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650954050000|2022-04-26 06:20:50|874.4|863.6|874.4|863.6|874.4|863.6|874.4|863.6|1
1650954060000|2022-04-26 06:21:00|874.35|863.55|874.35|863.55|874.35|863.55|874.35|863.55|1
1650954200000|2022-04-26 06:23:20|873.89|863.09|873.89|863.09|873.89|863.09|873.89|863.09|1
1650954210000|2022-04-26 06:23:30|873.87|863.07|873.87|863.07|873.87|863.07|873.87|863.07|1
1650954220000|2022-04-26 06:23:40|873.47|862.67|873.47|862.67|873.47|862.67|873.47|862.67|1
1650954230000|2022-04-26 06:23:50|873.57|862.77|873.57|862.77|873.57|862.77|873.57|862.77|1
1650954240000|2022-04-26 06:24:00|873.42|862.62|873.42|862.62|873.42|862.62|873.42|862.62|1
1650954280000|2022-04-26 06:24:40|873.52|862.72|873.52|862.72|873.52|862.72|873.52|862.72|1
1650954290000|2022-04-26 06:24:50|873.1|862.3|873.1|862.3|873.1|862.3|873.1|862.3|1
1650954310000|2022-04-26 06:25:10|873.05|862.25|872.99|862.19|873.05|862.25|872.99|862.19|2
1650954320000|2022-04-26 06:25:20|872.92|862.12|872.89|862.09|872.92|862.12|872.82|862.02|5
1650954330000|2022-04-26 06:25:30|872.9|862.1|872.9|862.1|872.9|862.1|872.66|861.86|5
1650954360000|2022-04-26 06:26:00|872.95|862.15|872.95|862.15|872.95|862.15|872.95|862.15|1
1650954400000|2022-04-26 06:26:40|872.9|862.1|871.9|861.1|872.9|862.1|871.9|861.1|6
1650954410000|2022-04-26 06:26:50|871.52|860.72|871.1|860.3|871.52|860.72|871.1|860.3|2
1650954420000|2022-04-26 06:27:00|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1650954630000|2022-04-26 06:30:30|871.05|860.25|870.9|860.1|871.05|860.25|870.9|860.1|2
1650954650000|2022-04-26 06:30:50|871.16|860.36|871.9|861.1|871.9|861.1|871.16|860.36|2
1650954730000|2022-04-26 06:32:10|871.85|861.05|871.85|861.05|871.85|861.05|871.85|861.05|1
1650954740000|2022-04-26 06:32:20|871.9|861.1|871.95|861.15|871.99|861.19|871.9|861.1|4
1650954750000|2022-04-26 06:32:30|871.99|861.19|871.99|861.19|872|861.2|871.95|861.15|4
1650954760000|2022-04-26 06:32:40|872.43|861.63|872.43|861.63|872.43|861.63|872.43|861.63|1
1650954770000|2022-04-26 06:32:50|872.35|861.55|872.35|861.55|872.35|861.55|872.35|861.55|1
1650954790000|2022-04-26 06:33:10|871.95|861.15|871.95|861.15|871.95|861.15|871.95|861.15|1
1650954930000|2022-04-26 06:35:30|871.9|861.1|871.72|860.92|871.9|861.1|871.72|860.92|2
1650954960000|2022-04-26 06:36:00|871.2|860.4|871.2|860.4|871.2|860.4|871.2|860.4|1
1650954980000|2022-04-26 06:36:20|871.15|860.35|870.25|859.45|871.15|860.35|870.25|859.45|5
1650954990000|2022-04-26 06:36:30|870.07|859.27|870.07|859.27|870.07|859.27|870.07|859.27|1
1650955000000|2022-04-26 06:36:40|870.24|859.44|870.07|859.27|870.24|859.44|870.07|859.27|2
1650955020000|2022-04-26 06:37:00|870.41|859.61|870.07|859.27|870.41|859.61|870.07|859.27|2
1650955030000|2022-04-26 06:37:10|870.06|859.26|870.06|859.26|870.06|859.26|870.06|859.26|1
1650955040000|2022-04-26 06:37:20|870.9|860.1|871.25|860.45|871.25|860.45|870.9|860.1|3
1650955070000|2022-04-26 06:37:50|871.15|860.35|871.05|860.25|871.15|860.35|871.05|860.25|2
1650955080000|2022-04-26 06:38:00|871.45|860.65|871.05|860.25|871.45|860.65|871.05|860.25|3
1650955110000|2022-04-26 06:38:30|871.22|860.42|871.05|860.25|871.22|860.42|871.05|860.25|2
1650955130000|2022-04-26 06:38:50|871.2|860.4|871.41|860.61|871.41|860.61|871.2|860.4|2
1650955140000|2022-04-26 06:39:00|871.15|860.35|871.26|860.46|871.26|860.46|871.15|860.35|2
1650955150000|2022-04-26 06:39:10|871.2|860.4|871.2|860.4|871.2|860.4|871.2|860.4|1
1650955180000|2022-04-26 06:39:40|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1650955200000|2022-04-26 06:40:00|870.95|860.15|870.95|860.15|870.95|860.15|870.95|860.15|1
1650955240000|2022-04-26 06:40:40|871.15|860.35|871.15|860.35|871.15|860.35|871.15|860.35|1
1650955260000|2022-04-26 06:41:00|871.05|860.25|871.05|860.25|871.05|860.25|871.05|860.25|1
1650955320000|2022-04-26 06:42:00|871.15|860.35|871.15|860.35|871.15|860.35|871.15|860.35|1
1650955340000|2022-04-26 06:42:20|871.2|860.4|871.2|860.4|871.2|860.4|871.2|860.4|1
1650955350000|2022-04-26 06:42:30|871.82|861.02|871.82|861.02|871.82|861.02|871.82|861.02|1
1650955370000|2022-04-26 06:42:50|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1650955390000|2022-04-26 06:43:10|872|861.2|872|861.2|872|861.2|872|861.2|1
1650955400000|2022-04-26 06:43:20|872.1|861.3|872.1|861.3|872.1|861.3|872.1|861.3|1
1650955530000|2022-04-26 06:45:30|872.25|861.45|872.1|861.3|872.66|861.86|872.1|861.3|6
1650955540000|2022-04-26 06:45:40|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1650955560000|2022-04-26 06:46:00|871.8|861|871.8|861|871.8|861|871.8|861|1
1650955600000|2022-04-26 06:46:40|871.85|861.05|871.85|861.05|871.85|861.05|871.85|861.05|1
1650955630000|2022-04-26 06:47:10|871.9|861.1|872.03|861.23|872.03|861.23|871.9|861.1|4
1650955640000|2022-04-26 06:47:20|872.18|861.38|871.9|861.1|872.24|861.44|871.9|861.1|4
1650955670000|2022-04-26 06:47:50|871.91|861.11|871.9|861.1|871.91|861.11|871.9|861.1|2
1650955680000|2022-04-26 06:48:00|872.05|861.25|872.01|861.21|872.2|861.4|872.01|861.21|4
1650955700000|2022-04-26 06:48:20|871.92|861.12|872.3|861.5|872.3|861.5|871.92|861.12|2
1650955720000|2022-04-26 06:48:40|872.22|861.42|872.22|861.42|872.22|861.42|872.22|861.42|1
1650955730000|2022-04-26 06:48:50|872.35|861.55|872.35|861.55|872.35|861.55|872.35|861.55|1
1650955740000|2022-04-26 06:49:00|872.3|861.5|872.3|861.5|872.3|861.5|872.3|861.5|1
1650955750000|2022-04-26 06:49:10|872.7|861.9|872.7|861.9|872.7|861.9|872.7|861.9|1
1650955760000|2022-04-26 06:49:20|872.9|862.1|872.9|862.1|873.03|862.23|872.9|862.1|3
1650955790000|2022-04-26 06:49:50|873.25|862.45|873.15|862.35|873.25|862.45|873.15|862.35|2
1650955800000|2022-04-26 06:50:00|873.25|862.45|873.25|862.45|873.25|862.45|873.25|862.45|1
1650955810000|2022-04-26 06:50:10|873.75|862.95|873.85|863.05|873.85|863.05|873.75|862.95|2
1650955820000|2022-04-26 06:50:20|873.86|863.06|873.9|863.1|873.9|863.1|873.86|863.06|2
1650955840000|2022-04-26 06:50:40|874.03|863.23|874.02|863.22|874.33|863.53|874.02|863.22|4
1650955850000|2022-04-26 06:50:50|874.8|864|874.8|864|874.8|864|874.8|864|1
1650955860000|2022-04-26 06:51:00|874.7|863.9|874.7|863.9|874.7|863.9|874.7|863.9|1
1650955870000|2022-04-26 06:51:10|874.59|863.79|873.23|862.43|874.59|863.79|873.23|862.43|7
1650955880000|2022-04-26 06:51:20|873.4|862.6|873.4|862.6|873.4|862.6|873.4|862.6|1
1650955920000|2022-04-26 06:52:00|873.1|862.3|873.36|862.56|873.36|862.56|873.1|862.3|2
1650955950000|2022-04-26 06:52:30|873.25|862.45|873.25|862.45|873.25|862.45|873.25|862.45|1
1650955960000|2022-04-26 06:52:40|873.36|862.56|872.9|862.1|873.36|862.56|872.9|862.1|2
1650955970000|2022-04-26 06:52:50|873.02|862.22|872.9|862.1|873.02|862.22|872.9|862.1|2
1650955980000|2022-04-26 06:53:00|873|862.2|873.21|862.41|873.31|862.51|873|862.2|3
1650956000000|2022-04-26 06:53:20|873.71|862.91|873.71|862.91|873.71|862.91|873.71|862.91|1
1650956010000|2022-04-26 06:53:30|872.9|862.1|872.9|862.1|873.21|862.41|872.9|862.1|3
1650956040000|2022-04-26 06:54:00|873.14|862.34|873.14|862.34|873.14|862.34|873.14|862.34|1
1650956080000|2022-04-26 06:54:40|873.25|862.45|873.2|862.4|873.25|862.45|873.2|862.4|2
1650956090000|2022-04-26 06:54:50|872.97|862.17|872.97|862.17|873.09|862.29|872.97|862.17|3
1650956100000|2022-04-26 06:55:00|873.5|862.7|873.66|862.86|873.66|862.86|873.45|862.65|6
1650956110000|2022-04-26 06:55:10|873.7|862.9|873.86|863.06|873.86|863.06|873.7|862.9|2
1650956120000|2022-04-26 06:55:20|873.7|862.9|873.7|862.9|873.7|862.9|873.7|862.9|1
1650956180000|2022-04-26 06:56:20|873.65|862.85|873.65|862.85|873.65|862.85|873.65|862.85|1
1650956200000|2022-04-26 06:56:40|873.56|862.76|873.56|862.76|873.56|862.76|873.56|862.76|1
1650956210000|2022-04-26 06:56:50|873.61|862.81|873.61|862.81|873.61|862.81|873.61|862.81|1
1650956220000|2022-04-26 06:57:00|873.65|862.85|873.65|862.85|873.65|862.85|873.65|862.85|1
1650956260000|2022-04-26 06:57:40|873.51|862.71|873.49|862.69|873.51|862.71|873.49|862.69|2
1650956270000|2022-04-26 06:57:50|873.27|862.47|873.27|862.47|873.29|862.49|873.27|862.47|3
1650956290000|2022-04-26 06:58:10|873.24|862.44|873.24|862.44|873.24|862.44|873.24|862.44|1
1650956320000|2022-04-26 06:58:40|873.2|862.4|873.05|862.25|873.2|862.4|873.05|862.25|2
1650956370000|2022-04-26 06:59:30|872.97|862.17|872.52|861.72|872.97|862.17|872.41|861.61|4
1650956380000|2022-04-26 06:59:40|872.71|861.91|872.71|861.91|872.71|861.91|872.71|861.91|1
1650956400000|2022-04-26 07:00:00|872.7|861.9|872.9|862.1|872.94|862.14|872.7|861.9|3
1650956410000|2022-04-26 07:00:10|872.8|862|872.8|862|872.8|862|872.8|862|1
1650956420000|2022-04-26 07:00:20|872.9|862.1|873.2|862.4|873.2|862.4|872.9|862.1|2
1650956460000|2022-04-26 07:01:00|873.25|862.45|873.28|862.48|873.28|862.48|873.25|862.45|2
1650956470000|2022-04-26 07:01:10|873.05|862.25|873.05|862.25|873.05|862.25|873|862.2|3
1650956480000|2022-04-26 07:01:20|873.1|862.3|872.74|861.94|873.1|862.3|872.74|861.94|2
1650956490000|2022-04-26 07:01:30|872.69|861.89|872.69|861.89|872.69|861.89|872.69|861.89|1
1650956500000|2022-04-26 07:01:40|872.64|861.84|872.66|861.86|872.66|861.86|872.64|861.84|2
1650956530000|2022-04-26 07:02:10|872.52|861.72|872.52|861.72|872.52|861.72|872.52|861.72|1
1650956540000|2022-04-26 07:02:20|872.37|861.57|872.52|861.72|872.52|861.72|872.37|861.57|2
1650956550000|2022-04-26 07:02:30|872.5|861.7|872.5|861.7|872.5|861.7|872.5|861.7|1
1650956580000|2022-04-26 07:03:00|872.4|861.6|871.9|861.1|872.4|861.6|871.9|861.1|2
1650956600000|2022-04-26 07:03:20|871.82|861.02|871.82|861.02|871.82|861.02|871.82|861.02|1
1650956640000|2022-04-26 07:04:00|871.75|860.95|871.9|861.1|871.9|861.1|871.75|860.95|3
1650956670000|2022-04-26 07:04:30|872.65|861.85|872.65|861.85|872.65|861.85|872.65|861.85|1
1650956700000|2022-04-26 07:05:00|872.75|861.95|872.9|862.1|872.9|862.1|872.75|861.95|2
1650956760000|2022-04-26 07:06:00|872.59|861.79|872.44|861.64|872.59|861.79|872.44|861.64|2
1650956770000|2022-04-26 07:06:10|872.34|861.54|872.05|861.25|872.34|861.54|872.05|861.25|2
1650956780000|2022-04-26 07:06:20|871.95|861.15|871.95|861.15|871.95|861.15|871.95|861.15|1
1650956790000|2022-04-26 07:06:30|871.9|861.1|870.9|860.1|871.9|861.1|870.9|860.1|4
1650956800000|2022-04-26 07:06:40|870.78|859.98|869.5|858.7|870.78|859.98|869.5|858.7|8
1650956810000|2022-04-26 07:06:50|869.49|858.69|869.59|858.79|869.59|858.79|869.09|858.29|7
1650956820000|2022-04-26 07:07:00|869.9|859.1|870.4|859.6|870.4|859.6|869.9|859.1|4
1650956830000|2022-04-26 07:07:10|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1650956840000|2022-04-26 07:07:20|870.95|860.15|871.4|860.6|871.4|860.6|870.95|860.15|2
1650956850000|2022-04-26 07:07:30|871.26|860.46|871|860.2|871.26|860.46|871|860.2|2
1650956860000|2022-04-26 07:07:40|870.95|860.15|870.95|860.15|870.95|860.15|870.95|860.15|1
1650956890000|2022-04-26 07:08:10|871.4|860.6|871.4|860.6|871.4|860.6|871.4|860.6|1
1650956900000|2022-04-26 07:08:20|871.76|860.96|871.85|861.05|871.85|861.05|871.76|860.96|2
1650956920000|2022-04-26 07:08:40|871.97|861.17|872.6|861.8|872.6|861.8|871.97|861.17|3
1650956930000|2022-04-26 07:08:50|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1650957070000|2022-04-26 07:11:10|873|862.2|873.4|862.6|873.4|862.6|873|862.2|2
1650957090000|2022-04-26 07:11:30|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1650957110000|2022-04-26 07:11:50|874|863.2|874.52|863.72|874.52|863.72|874|863.2|4
1650957120000|2022-04-26 07:12:00|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650957150000|2022-04-26 07:12:30|875.05|864.25|875.05|864.25|875.05|864.25|875.05|864.25|1
1650957160000|2022-04-26 07:12:40|875.21|864.41|875.4|864.6|875.4|864.6|875.21|864.41|2
1650957170000|2022-04-26 07:12:50|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650957200000|2022-04-26 07:13:20|875.67|864.87|874.95|864.15|875.67|864.87|874.95|864.15|3
1650957210000|2022-04-26 07:13:30|875.4|864.6|875.8|865|875.8|865|875.4|864.6|2
1650957220000|2022-04-26 07:13:40|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650957240000|2022-04-26 07:14:00|875.64|864.84|874.95|864.15|875.9|865.1|874.95|864.15|8
1650957250000|2022-04-26 07:14:10|875.4|864.6|875.4|864.6|875.4|864.6|875.4|864.6|1
1650957270000|2022-04-26 07:14:30|874.9|864.1|874.05|863.25|874.9|864.1|874.05|863.25|3
1650957280000|2022-04-26 07:14:40|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1650957300000|2022-04-26 07:15:00|873.65|862.85|873.9|863.1|873.9|863.1|873.23|862.43|8
1650957340000|2022-04-26 07:15:40|873.4|862.6|873.4|862.6|873.4|862.6|873.4|862.6|1
1650957350000|2022-04-26 07:15:50|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1650957430000|2022-04-26 07:17:10|873.3|862.5|873.8|863|873.8|863|873.3|862.5|2
1650957460000|2022-04-26 07:17:40|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1650957620000|2022-04-26 07:20:20|873.74|862.94|873.34|862.54|873.74|862.94|873.34|862.54|2
1650957630000|2022-04-26 07:20:30|873.15|862.35|873.15|862.35|873.15|862.35|873.15|862.35|1
1650957640000|2022-04-26 07:20:40|873.2|862.4|873.2|862.4|873.2|862.4|873.2|862.4|1
1650957650000|2022-04-26 07:20:50|873.1|862.3|873.05|862.25|873.1|862.3|873.05|862.25|2
1650957660000|2022-04-26 07:21:00|873.2|862.4|872.9|862.1|873.2|862.4|872.9|862.1|2
1650957690000|2022-04-26 07:21:30|873.02|862.22|873.02|862.22|873.02|862.22|873.02|862.22|1
1650957700000|2022-04-26 07:21:40|872.9|862.1|873.12|862.32|873.12|862.32|872.9|862.1|3
1650957720000|2022-04-26 07:22:00|873.07|862.27|873.07|862.27|873.07|862.27|873.07|862.27|1
1650957730000|2022-04-26 07:22:10|873|862.2|873|862.2|873|862.2|873|862.2|1
1650957760000|2022-04-26 07:22:40|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1650957780000|2022-04-26 07:23:00|872.42|861.62|872.9|862.1|872.9|862.1|872.42|861.62|5
1650957800000|2022-04-26 07:23:20|873|862.2|873|862.2|873|862.2|873|862.2|1
1650957820000|2022-04-26 07:23:40|873.1|862.3|873.1|862.3|873.1|862.3|873.1|862.3|1
1650957840000|2022-04-26 07:24:00|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1650957940000|2022-04-26 07:25:40|872.73|861.93|871.95|861.15|872.9|862.1|871.95|861.15|4
1650957950000|2022-04-26 07:25:50|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1650957980000|2022-04-26 07:26:20|871.81|861.01|871.74|860.94|871.81|861.01|871.74|860.94|2
1650957990000|2022-04-26 07:26:30|871.29|860.49|871.29|860.49|871.29|860.49|871.29|860.49|1
1650958030000|2022-04-26 07:27:10|871.34|860.54|871|860.2|871.34|860.54|871|860.2|2
1650958040000|2022-04-26 07:27:20|870.95|860.15|870.95|860.15|870.95|860.15|870.95|860.15|1
1650958080000|2022-04-26 07:28:00|871.1|860.3|871.65|860.85|871.65|860.85|871.1|860.3|3
1650958090000|2022-04-26 07:28:10|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1650958130000|2022-04-26 07:28:50|871.94|861.14|871.94|861.14|871.94|861.14|871.94|861.14|1
1650958150000|2022-04-26 07:29:10|871.91|861.11|871.27|860.47|871.94|861.14|871.27|860.47|3
1650958160000|2022-04-26 07:29:20|871.15|860.35|871.15|860.35|871.15|860.35|871.15|860.35|1
1650958170000|2022-04-26 07:29:30|871.1|860.3|871.1|860.3|871.1|860.3|871.1|860.3|1
1650958190000|2022-04-26 07:29:50|871.22|860.42|871.22|860.42|871.22|860.42|871.22|860.42|1
1650958200000|2022-04-26 07:30:00|871.1|860.3|871.1|860.3|871.1|860.3|871.1|860.3|1
1650958210000|2022-04-26 07:30:10|871.22|860.42|871.22|860.42|871.22|860.42|871.22|860.42|1
1650958220000|2022-04-26 07:30:20|870.9|860.1|871.19|860.39|871.19|860.39|870.9|860.1|3
1650958230000|2022-04-26 07:30:30|871.35|860.55|871.72|860.92|871.72|860.92|871.22|860.42|3
1650958260000|2022-04-26 07:31:00|871.9|861.1|871.9|861.1|871.9|861.1|871.9|861.1|1
1650958280000|2022-04-26 07:31:20|871.77|860.97|871.34|860.54|871.77|860.97|871.34|860.54|2
1650958310000|2022-04-26 07:31:50|871.19|860.39|871.19|860.39|871.19|860.39|871.19|860.39|1
1650958320000|2022-04-26 07:32:00|871.35|860.55|871.35|860.55|871.35|860.55|871.35|860.55|1
1650958340000|2022-04-26 07:32:20|871.45|860.65|871.42|860.62|871.45|860.65|871.42|860.62|2
1650958350000|2022-04-26 07:32:30|871.87|861.07|871.87|861.07|871.87|861.07|871.87|861.07|1
1650958380000|2022-04-26 07:33:00|872.05|861.25|872.05|861.25|872.05|861.25|872.05|861.25|1
1650958400000|2022-04-26 07:33:20|872.1|861.3|872.1|861.3|872.1|861.3|872.1|861.3|1
1650958440000|2022-04-26 07:34:00|872.2|861.4|872.2|861.4|872.2|861.4|872.2|861.4|1
1650958450000|2022-04-26 07:34:10|872.33|861.53|872.9|862.1|872.9|862.1|872.33|861.53|3
1650958470000|2022-04-26 07:34:30|872.97|862.17|873.53|862.73|873.53|862.73|872.9|862.1|6
1650958480000|2022-04-26 07:34:40|873.39|862.59|873.57|862.77|873.57|862.77|873.38|862.58|3
1650958490000|2022-04-26 07:34:50|873.49|862.69|873.57|862.77|873.57|862.77|873.49|862.69|2
1650958500000|2022-04-26 07:35:00|873.15|862.35|873.15|862.35|873.15|862.35|873.15|862.35|1
1650958520000|2022-04-26 07:35:20|873.43|862.63|873.71|862.91|873.71|862.91|873.43|862.63|7
1650958530000|2022-04-26 07:35:30|873.4|862.6|873.35|862.55|873.4|862.6|873.25|862.45|3
1650958540000|2022-04-26 07:35:40|873.15|862.35|873.27|862.47|873.35|862.55|873.15|862.35|7
1650958550000|2022-04-26 07:35:50|873.35|862.55|873.35|862.55|873.35|862.55|873.35|862.55|1
1650958560000|2022-04-26 07:36:00|873.3|862.5|873.3|862.5|873.3|862.5|873.3|862.5|1
1650958570000|2022-04-26 07:36:10|873.15|862.35|873.15|862.35|873.15|862.35|873.15|862.35|1
1650958590000|2022-04-26 07:36:30|873.1|862.3|873.1|862.3|873.1|862.3|873.1|862.3|1
1650958600000|2022-04-26 07:36:40|873.2|862.4|873.2|862.4|873.2|862.4|873.2|862.4|1
1650958610000|2022-04-26 07:36:50|873.47|862.67|873.67|862.87|873.67|862.87|873.47|862.67|2
1650958620000|2022-04-26 07:37:00|873.71|862.91|873.9|863.1|873.9|863.1|873.71|862.91|3
1650958630000|2022-04-26 07:37:10|873.42|862.62|873.9|863.1|873.9|863.1|873.42|862.62|3
1650958640000|2022-04-26 07:37:20|873.95|863.15|873.95|863.15|873.95|863.15|873.95|863.15|1
1650958650000|2022-04-26 07:37:30|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1650958680000|2022-04-26 07:38:00|873.25|862.45|873.4|862.6|873.4|862.6|873.25|862.45|2
1650958690000|2022-04-26 07:38:10|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1650958720000|2022-04-26 07:38:40|874.05|863.25|874.1|863.3|874.1|863.3|874.05|863.25|2
1650958730000|2022-04-26 07:38:50|874.2|863.4|874.2|863.4|874.2|863.4|874.2|863.4|1
1650958740000|2022-04-26 07:39:00|874.1|863.3|874.1|863.3|874.1|863.3|874.1|863.3|1
1650958760000|2022-04-26 07:39:20|874.2|863.4|874.35|863.55|874.39|863.59|874.2|863.4|4
1650958770000|2022-04-26 07:39:30|874.4|863.6|874.47|863.67|874.47|863.67|874.4|863.6|2
1650958780000|2022-04-26 07:39:40|874.45|863.65|874.45|863.65|874.45|863.65|874.45|863.65|1
1650958820000|2022-04-26 07:40:20|874.47|863.67|874.47|863.67|874.47|863.67|874.47|863.67|1
1650958840000|2022-04-26 07:40:40|874.42|863.62|874.85|864.05|874.85|864.05|874.4|863.6|3
1650958850000|2022-04-26 07:40:50|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650958860000|2022-04-26 07:41:00|874.6|863.8|874.67|863.87|874.67|863.87|874.6|863.8|3
1650958870000|2022-04-26 07:41:10|874.1|863.3|873.95|863.15|874.1|863.3|873.95|863.15|2
1650958880000|2022-04-26 07:41:20|873.65|862.85|873.9|863.1|873.9|863.1|873.65|862.85|2
1650958910000|2022-04-26 07:41:50|874.05|863.25|874.9|864.1|874.9|864.1|874.05|863.25|11
1650958920000|2022-04-26 07:42:00|875|864.2|875.4|864.6|875.4|864.6|875|864.2|2
1650958940000|2022-04-26 07:42:20|875.7|864.9|875.4|864.6|875.7|864.9|875.16|864.36|3
1650958960000|2022-04-26 07:42:40|875|864.2|875|864.2|875.75|864.95|875|864.2|8
1650958970000|2022-04-26 07:42:50|875.4|864.6|875.4|864.6|875.75|864.95|875|864.2|5
1650958980000|2022-04-26 07:43:00|875.75|864.95|875.05|864.25|875.75|864.95|875|864.2|5
1650958990000|2022-04-26 07:43:10|875.1|864.3|875.1|864.3|875.1|864.3|875.1|864.3|1
1650959000000|2022-04-26 07:43:20|875.32|864.52|875.31|864.51|875.32|864.52|874.95|864.15|6
1650959010000|2022-04-26 07:43:30|875.32|864.52|875.32|864.52|875.35|864.55|874.95|864.15|5
1650959020000|2022-04-26 07:43:40|875.31|864.51|875.32|864.52|875.4|864.6|875|864.2|4
1650959040000|2022-04-26 07:44:00|874.9|864.1|874.85|864.05|874.9|864.1|874.85|864.05|2
1650959050000|2022-04-26 07:44:10|874.9|864.1|874.85|864.05|874.9|864.1|874.85|864.05|2
1650959060000|2022-04-26 07:44:20|874.64|863.84|874.81|864.01|874.81|864.01|874.64|863.84|2
1650959080000|2022-04-26 07:44:40|874.79|863.99|874.81|864.01|874.81|864.01|874.79|863.99|2
1650959090000|2022-04-26 07:44:50|874.9|864.1|874.73|863.93|874.9|864.1|874.36|863.56|6
1650959100000|2022-04-26 07:45:00|874.6|863.8|874.73|863.93|874.73|863.93|874.6|863.8|4
1650959120000|2022-04-26 07:45:20|873.95|863.15|873.95|863.15|873.95|863.15|873.95|863.15|1
1650959130000|2022-04-26 07:45:30|874.23|863.43|874.23|863.43|874.23|863.43|874.23|863.43|1
1650959150000|2022-04-26 07:45:50|874.65|863.85|874.73|863.93|874.73|863.93|874.65|863.85|3
1650959160000|2022-04-26 07:46:00|874.66|863.86|874.73|863.93|874.73|863.93|874.66|863.86|2
1650959180000|2022-04-26 07:46:20|874.59|863.79|874.59|863.79|874.59|863.79|874.59|863.79|1
1650959200000|2022-04-26 07:46:40|874.6|863.8|874.59|863.79|874.6|863.8|874.59|863.79|2
1650959220000|2022-04-26 07:47:00|874.57|863.77|874.59|863.79|874.59|863.79|874.57|863.77|2
1650959230000|2022-04-26 07:47:10|874.6|863.8|874.59|863.79|874.6|863.8|874.4|863.6|4
1650959240000|2022-04-26 07:47:20|874.7|863.9|874.7|863.9|874.7|863.9|874.7|863.9|1
1650959260000|2022-04-26 07:47:40|874.8|864|874.8|864|874.8|864|874.8|864|1
1650959280000|2022-04-26 07:48:00|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650959290000|2022-04-26 07:48:10|875.05|864.25|875.5|864.7|875.5|864.7|875.05|864.25|2
1650959300000|2022-04-26 07:48:20|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650959380000|2022-04-26 07:49:40|875.86|865.06|875.69|864.89|875.86|865.06|875.69|864.89|2
1650959390000|2022-04-26 07:49:50|875.86|865.06|875.86|865.06|875.86|865.06|875.86|865.06|1
1650959400000|2022-04-26 07:50:00|875.73|864.93|876.74|865.94|876.74|865.94|875.73|864.93|3
1650959420000|2022-04-26 07:50:20|877.04|866.24|876.9|866.1|877.35|866.55|876.9|866.1|5
1650959440000|2022-04-26 07:50:40|877.4|866.6|877.4|866.6|877.4|866.6|877.4|866.6|1
1650959460000|2022-04-26 07:51:00|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1650959540000|2022-04-26 07:52:20|877.4|866.6|877.52|866.72|877.52|866.72|877.02|866.22|3
1650959550000|2022-04-26 07:52:30|877.42|866.62|877.02|866.22|877.52|866.72|877.02|866.22|5
1650959560000|2022-04-26 07:52:40|876.9|866.1|877.05|866.25|877.3|866.5|876.9|866.1|8
1650959570000|2022-04-26 07:52:50|877.31|866.51|877.66|866.86|877.66|866.86|877.31|866.51|2
1650959580000|2022-04-26 07:53:00|877.58|866.78|877.57|866.77|877.58|866.78|877.26|866.46|6
1650959590000|2022-04-26 07:53:10|877.58|866.78|877.58|866.78|877.58|866.78|877.57|866.77|7
1650959600000|2022-04-26 07:53:20|877.57|866.77|877.58|866.78|877.58|866.78|877.56|866.76|12
1650959610000|2022-04-26 07:53:30|877.57|866.77|877.57|866.77|877.58|866.78|877.57|866.77|9
1650959630000|2022-04-26 07:53:50|877.26|866.46|877.26|866.46|877.26|866.46|877.26|866.46|1
1650959640000|2022-04-26 07:54:00|877.16|866.36|877.16|866.36|877.16|866.36|877.16|866.36|1
1650959650000|2022-04-26 07:54:10|876.9|866.1|876.9|866.1|876.9|866.1|876.81|866.01|3
1650959680000|2022-04-26 07:54:40|876.84|866.04|876.9|866.1|876.9|866.1|876.84|866.04|2
1650959690000|2022-04-26 07:54:50|877.1|866.3|877.1|866.3|877.1|866.3|877.1|866.3|1
1650959700000|2022-04-26 07:55:00|877|866.2|877|866.2|877|866.2|877|866.2|1
1650959710000|2022-04-26 07:55:10|877.05|866.25|877.05|866.25|877.05|866.25|877.05|866.25|1
1650959750000|2022-04-26 07:55:50|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1650959760000|2022-04-26 07:56:00|876.8|866|876.9|866.1|876.9|866.1|876.7|865.9|3
1650959780000|2022-04-26 07:56:20|877.05|866.25|877.05|866.25|877.05|866.25|877.05|866.25|1
1650959810000|2022-04-26 07:56:50|876.9|866.1|876.9|866.1|876.9|866.1|876.65|865.85|4
1650959820000|2022-04-26 07:57:00|876.55|865.75|876.9|866.1|876.9|866.1|876.55|865.75|3
1650959850000|2022-04-26 07:57:30|876.35|865.55|876.35|865.55|876.35|865.55|876.35|865.55|1
1650959860000|2022-04-26 07:57:40|875.95|865.15|875.95|865.15|875.95|865.15|875.95|865.15|1
1650959900000|2022-04-26 07:58:20|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650959960000|2022-04-26 07:59:20|876.13|865.33|876.13|865.33|876.19|865.39|875.9|865.1|7
1650960000000|2022-04-26 08:00:00|876.63|865.83|876.4|865.6|876.69|865.89|876.03|865.23|10
1650960010000|2022-04-26 08:00:10|876.6|865.8|876.69|865.89|876.69|865.89|876.6|865.8|3
1650960020000|2022-04-26 08:00:20|876.75|865.95|876.8|866|876.8|866|876.75|865.95|2
1650960040000|2022-04-26 08:00:40|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1650960060000|2022-04-26 08:01:00|877.05|866.25|877.05|866.25|877.05|866.25|877.05|866.25|1
1650960100000|2022-04-26 08:01:40|877|866.2|877|866.2|877|866.2|877|866.2|1
1650960120000|2022-04-26 08:02:00|877.05|866.25|877.05|866.25|877.05|866.25|877.05|866.25|1
1650960140000|2022-04-26 08:02:20|877.19|866.39|877.71|866.91|877.71|866.91|877.05|866.25|5
1650960150000|2022-04-26 08:02:30|877.58|866.78|877.66|866.86|877.66|866.86|877.58|866.78|2
1650960170000|2022-04-26 08:02:50|877.71|866.91|877.71|866.91|877.71|866.91|877.71|866.91|1
1650960180000|2022-04-26 08:03:00|877.63|866.83|879.8|869|879.8|869|877.63|866.83|14
1650960190000|2022-04-26 08:03:10|879.9|869.1|880.32|869.52|880.4|869.6|879.9|869.1|5
1650960200000|2022-04-26 08:03:20|880.4|869.6|879.9|869.1|880.4|869.6|879.9|869.1|3
1650960220000|2022-04-26 08:03:40|880.16|869.36|880.16|869.36|880.16|869.36|880.16|869.36|1
1650960230000|2022-04-26 08:03:50|880.56|869.76|880.16|869.36|880.66|869.86|880.16|869.36|6
1650960250000|2022-04-26 08:04:10|880.15|869.35|879.9|869.1|880.15|869.35|879.9|869.1|2
1650960270000|2022-04-26 08:04:30|879.15|868.35|879.15|868.35|879.15|868.35|879.15|868.35|1
1650960280000|2022-04-26 08:04:40|879.44|868.64|879.2|868.4|879.44|868.64|879.2|868.4|3
1650960290000|2022-04-26 08:04:50|879.6|868.8|879.8|869|879.8|869|879.4|868.6|4
1650960300000|2022-04-26 08:05:00|879.4|868.6|879.9|869.1|879.9|869.1|879.4|868.6|3
1650960310000|2022-04-26 08:05:10|879.8|869|879.9|869.1|879.9|869.1|879.8|869|2
1650960320000|2022-04-26 08:05:20|879.7|868.9|879.7|868.9|879.7|868.9|879.7|868.9|1
1650960350000|2022-04-26 08:05:50|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1650960360000|2022-04-26 08:06:00|879.75|868.95|879.9|869.1|879.9|869.1|879.75|868.95|2
1650960370000|2022-04-26 08:06:10|879.85|869.05|879.9|869.1|879.9|869.1|879.85|869.05|3
1650960380000|2022-04-26 08:06:20|879.81|869.01|879.9|869.1|879.9|869.1|879.81|869.01|2
1650960400000|2022-04-26 08:06:40|880.2|869.4|880.2|869.4|880.2|869.4|880.2|869.4|1
1650960410000|2022-04-26 08:06:50|880.05|869.25|880.05|869.25|880.05|869.25|880.05|869.25|1
1650960450000|2022-04-26 08:07:30|880|869.2|880|869.2|880|869.2|880|869.2|1
1650960460000|2022-04-26 08:07:40|880.1|869.3|880|869.2|880.1|869.3|880|869.2|2
1650960470000|2022-04-26 08:07:50|880.1|869.3|880.1|869.3|880.1|869.3|880.1|869.3|1
1650960510000|2022-04-26 08:08:30|880.15|869.35|880.4|869.6|880.4|869.6|880.15|869.35|2
1650960540000|2022-04-26 08:09:00|880.2|869.4|880.2|869.4|880.2|869.4|880.2|869.4|1
1650960550000|2022-04-26 08:09:10|880.4|869.6|880.3|869.5|880.4|869.6|880.3|869.5|3
1650960560000|2022-04-26 08:09:20|880.4|869.6|880.4|869.6|880.4|869.6|880.4|869.6|1
1650960590000|2022-04-26 08:09:50|880.25|869.45|880.2|869.4|880.25|869.45|880.2|869.4|2
1650960610000|2022-04-26 08:10:10|880.4|869.6|880.4|869.6|880.4|869.6|880.4|869.6|1
1650960620000|2022-04-26 08:10:20|880.25|869.45|880.25|869.45|880.25|869.45|880.25|869.45|1
1650960660000|2022-04-26 08:11:00|880.15|869.35|880.15|869.35|880.15|869.35|880.15|869.35|1
1650960690000|2022-04-26 08:11:30|880.25|869.45|880.25|869.45|880.25|869.45|880.25|869.45|1
1650960700000|2022-04-26 08:11:40|880.42|869.62|880.74|869.94|880.74|869.94|880.42|869.62|4
1650960720000|2022-04-26 08:12:00|880.84|870.04|880.89|870.09|880.89|870.09|880.84|870.04|2
1650960730000|2022-04-26 08:12:10|880.81|870.01|880.81|870.01|880.81|870.01|880.81|870.01|1
1650960750000|2022-04-26 08:12:30|880.67|869.87|879.9|869.1|880.67|869.87|879.9|869.1|3
1650960760000|2022-04-26 08:12:40|879.74|868.94|879.9|869.1|879.9|869.1|879.74|868.94|2
1650960770000|2022-04-26 08:12:50|879.74|868.94|879.35|868.55|879.85|869.05|879.35|868.55|3
1650960780000|2022-04-26 08:13:00|879.38|868.58|879.35|868.55|879.38|868.58|879.35|868.55|2
1650960800000|2022-04-26 08:13:20|879.45|868.65|879.35|868.55|879.45|868.65|879.35|868.55|2
1650960810000|2022-04-26 08:13:30|879.1|868.3|879.61|868.81|879.61|868.81|879.1|868.3|3
1650960820000|2022-04-26 08:13:40|879.5|868.7|879.5|868.7|879.5|868.7|879.5|868.7|1
1650960830000|2022-04-26 08:13:50|879.79|868.99|879.79|868.99|879.79|868.99|879.79|868.99|1
1650960850000|2022-04-26 08:14:10|879.6|868.8|879.6|868.8|879.6|868.8|879.6|868.8|1
1650960930000|2022-04-26 08:15:30|879.24|868.44|879.23|868.43|879.24|868.44|879.23|868.43|2
1650960940000|2022-04-26 08:15:40|879.24|868.44|879.24|868.44|879.24|868.44|879.24|868.44|1
1650960960000|2022-04-26 08:16:00|879.44|868.64|879.7|868.9|879.7|868.9|879.44|868.64|3
1650960980000|2022-04-26 08:16:20|879.65|868.85|879.65|868.85|879.65|868.85|879.65|868.85|1
1650961010000|2022-04-26 08:16:50|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1650961030000|2022-04-26 08:17:10|879.55|868.75|879.55|868.75|879.55|868.75|879.55|868.75|1
1650961040000|2022-04-26 08:17:20|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1650961050000|2022-04-26 08:17:30|879.82|869.02|879.9|869.1|879.9|869.1|879.82|869.02|2
1650961070000|2022-04-26 08:17:50|879.75|868.95|879.85|869.05|879.85|869.05|879.75|868.95|2
1650961100000|2022-04-26 08:18:20|879.69|868.89|879.8|869|879.8|869|879.35|868.55|3
1650961110000|2022-04-26 08:18:30|879.4|868.6|878.84|868.04|879.4|868.6|878.84|868.04|3
1650961130000|2022-04-26 08:18:50|878.48|867.68|878.83|868.03|878.83|868.03|878.48|867.68|2
1650961140000|2022-04-26 08:19:00|878.74|867.94|878.9|868.1|878.9|868.1|878.74|867.94|3
1650961170000|2022-04-26 08:19:30|879.55|868.75|879.55|868.75|879.55|868.75|879.55|868.75|1
1650961180000|2022-04-26 08:19:40|879.45|868.65|879.45|868.65|879.45|868.65|879.45|868.65|1
1650961190000|2022-04-26 08:19:50|879.4|868.6|879.4|868.6|879.4|868.6|879.4|868.6|1
1650961200000|2022-04-26 08:20:00|879.5|868.7|879.5|868.7|879.5|868.7|879.5|868.7|1
1650961220000|2022-04-26 08:20:20|879.45|868.65|879.45|868.65|879.45|868.65|879.45|868.65|1
1650961230000|2022-04-26 08:20:30|879.4|868.6|879.4|868.6|879.4|868.6|879.4|868.6|1
1650961250000|2022-04-26 08:20:50|879.62|868.82|879.62|868.82|879.62|868.82|879.62|868.82|1
1650961260000|2022-04-26 08:21:00|879.67|868.87|879.67|868.87|879.67|868.87|879.29|868.49|4
1650961300000|2022-04-26 08:21:40|879.75|868.95|879.75|868.95|879.75|868.95|879.75|868.95|1
1650961310000|2022-04-26 08:21:50|879.8|869|879.8|869|879.8|869|879.8|869|1
1650961320000|2022-04-26 08:22:00|879.85|869.05|879.85|869.05|879.85|869.05|879.85|869.05|1
1650961330000|2022-04-26 08:22:10|879.9|869.1|879.9|869.1|880.01|869.21|879.9|869.1|3
1650961340000|2022-04-26 08:22:20|879.7|868.9|879.7|868.9|879.7|868.9|879.7|868.9|1
1650961350000|2022-04-26 08:22:30|879.65|868.85|879.65|868.85|879.65|868.85|879.65|868.85|1
1650961370000|2022-04-26 08:22:50|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1650961380000|2022-04-26 08:23:00|879.88|869.08|879.88|869.08|879.88|869.08|879.88|869.08|1
1650961390000|2022-04-26 08:23:10|880.03|869.23|880.9|870.1|880.9|870.1|879.9|869.1|5
1650961410000|2022-04-26 08:23:30|881.25|870.45|882.42|871.62|882.42|871.62|880.9|870.1|8
1650961420000|2022-04-26 08:23:40|882.44|871.64|881.95|871.15|882.9|872.1|881.95|871.15|6
1650961430000|2022-04-26 08:23:50|881.9|871.1|881.9|871.1|881.9|871.1|881.9|871.1|1
1650961440000|2022-04-26 08:24:00|881.95|871.15|881.95|871.15|881.95|871.15|881.95|871.15|1
1650961450000|2022-04-26 08:24:10|881.9|871.1|881.77|870.97|881.9|871.1|881.77|870.97|2
1650961460000|2022-04-26 08:24:20|881.53|870.73|881.66|870.86|881.66|870.86|881.47|870.67|3
1650961470000|2022-04-26 08:24:30|881.6|870.8|881.9|871.1|881.9|871.1|881.6|870.8|5
1650961480000|2022-04-26 08:24:40|881.78|870.98|881.77|870.97|881.78|870.98|881.77|870.97|2
1650961500000|2022-04-26 08:25:00|881.57|870.77|881.6|870.8|881.6|870.8|881.57|870.77|4
1650961510000|2022-04-26 08:25:10|881.27|870.47|881.6|870.8|881.75|870.95|881.27|870.47|5
1650961520000|2022-04-26 08:25:20|881.4|870.6|881.8|871|881.8|871|881.35|870.55|3
1650961540000|2022-04-26 08:25:40|881.35|870.55|880.9|870.1|881.8|871|880.9|870.1|5
1650961550000|2022-04-26 08:25:50|880.76|869.96|879.8|869|880.9|870.1|879.4|868.6|7
1650961560000|2022-04-26 08:26:00|879.7|868.9|879.4|868.6|879.8|869|878.95|868.15|6
1650961570000|2022-04-26 08:26:10|879.33|868.53|879.9|869.1|879.9|869.1|879.33|868.53|3
1650961580000|2022-04-26 08:26:20|879.4|868.6|879.4|868.6|879.4|868.6|879.4|868.6|1
1650961590000|2022-04-26 08:26:30|879.29|868.49|879.4|868.6|879.4|868.6|879.29|868.49|2
1650961600000|2022-04-26 08:26:40|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1650961610000|2022-04-26 08:26:50|879.15|868.35|879.9|869.1|879.9|869.1|879.15|868.35|3
1650961620000|2022-04-26 08:27:00|879.45|868.65|879.45|868.65|879.45|868.65|879.45|868.65|1
1650961630000|2022-04-26 08:27:10|879.35|868.55|879.35|868.55|879.35|868.55|879.35|868.55|1
1650961640000|2022-04-26 08:27:20|879|868.2|879|868.2|879|868.2|879|868.2|1
1650961650000|2022-04-26 08:27:30|879.4|868.6|879|868.2|879.4|868.6|879|868.2|2
1650961660000|2022-04-26 08:27:40|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1650961760000|2022-04-26 08:29:20|878.85|868.05|878.49|867.69|878.85|868.05|878.49|867.69|2
1650961780000|2022-04-26 08:29:40|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1650961800000|2022-04-26 08:30:00|878.71|867.91|878.71|867.91|878.9|868.1|878.71|867.91|3
1650961810000|2022-04-26 08:30:10|878.51|867.71|878.01|867.21|878.51|867.71|878.01|867.21|3
1650961870000|2022-04-26 08:31:10|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1650961880000|2022-04-26 08:31:20|877.74|866.94|877.9|867.1|877.9|867.1|877.74|866.94|2
1650961890000|2022-04-26 08:31:30|877.82|867.02|877.56|866.76|877.82|867.02|877.52|866.72|6
1650961900000|2022-04-26 08:31:40|877.52|866.72|877.32|866.52|877.52|866.72|877.32|866.52|2
1650961910000|2022-04-26 08:31:50|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1650961950000|2022-04-26 08:32:30|876.25|865.45|876.25|865.45|876.25|865.45|876.25|865.45|1
1650961960000|2022-04-26 08:32:40|876.08|865.28|875.9|865.1|876.08|865.28|875.9|865.1|2
1650961990000|2022-04-26 08:33:10|875.76|864.96|875.76|864.96|875.76|864.96|875.76|864.96|1
1650962000000|2022-04-26 08:33:20|875.87|865.07|875.95|865.15|875.95|865.15|875.76|864.96|3
1650962020000|2022-04-26 08:33:40|876.39|865.59|876.89|866.09|876.89|866.09|876.39|865.59|3
1650962040000|2022-04-26 08:34:00|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1650962080000|2022-04-26 08:34:40|877.08|866.28|877.49|866.69|877.57|866.77|877.08|866.28|3
1650962090000|2022-04-26 08:34:50|877.72|866.92|877.72|866.92|877.72|866.92|877.72|866.92|1
1650962130000|2022-04-26 08:35:30|877.85|867.05|877.85|867.05|877.85|867.05|877.85|867.05|1
1650962160000|2022-04-26 08:36:00|877.9|867.1|876.9|866.1|877.9|867.1|876.9|866.1|5
1650962220000|2022-04-26 08:37:00|876.75|865.95|876.75|865.95|876.9|866.1|876.75|865.95|5
1650962230000|2022-04-26 08:37:10|876.9|866.1|876.75|865.95|876.9|866.1|876.75|865.95|2
1650962240000|2022-04-26 08:37:20|876.9|866.1|875.9|865.1|876.9|866.1|875.9|865.1|2
1650962250000|2022-04-26 08:37:30|876.01|865.21|876.01|865.21|876.01|865.21|876.01|865.21|1
1650962260000|2022-04-26 08:37:40|875.9|865.1|876.19|865.39|876.19|865.39|875.9|865.1|7
1650962270000|2022-04-26 08:37:50|876.16|865.36|876|865.2|876.16|865.36|876|865.2|2
1650962280000|2022-04-26 08:38:00|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650962320000|2022-04-26 08:38:40|876.06|865.26|876.44|865.64|876.44|865.64|876.06|865.26|2
1650962330000|2022-04-26 08:38:50|876.33|865.53|876.31|865.51|876.65|865.85|876.31|865.51|4
1650962340000|2022-04-26 08:39:00|876.56|865.76|875.95|865.15|876.56|865.76|875.95|865.15|4
1650962370000|2022-04-26 08:39:30|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650962410000|2022-04-26 08:40:10|875.8|865|875.8|865|875.8|865|875.8|865|1
1650962430000|2022-04-26 08:40:30|875.75|864.95|875.75|864.95|875.75|864.95|875.75|864.95|1
1650962460000|2022-04-26 08:41:00|875.65|864.85|875.9|865.1|875.9|865.1|875.65|864.85|2
1650962710000|2022-04-26 08:45:10|875.87|865.07|875.87|865.07|875.87|865.07|875.87|865.07|1
1650962800000|2022-04-26 08:46:40|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650962820000|2022-04-26 08:47:00|875.65|864.85|875.65|864.85|875.65|864.85|875.65|864.85|1
1650962830000|2022-04-26 08:47:10|875.9|865.1|875.65|864.85|875.9|865.1|875.65|864.85|2
1650962840000|2022-04-26 08:47:20|875.15|864.35|874.9|864.1|875.15|864.35|874.9|864.1|2
1650962850000|2022-04-26 08:47:30|875.17|864.37|875.26|864.46|875.26|864.46|875.17|864.37|2
1650962870000|2022-04-26 08:47:50|875.17|864.37|875.26|864.46|875.26|864.46|875.1|864.3|3
1650962880000|2022-04-26 08:48:00|875.42|864.62|875.43|864.63|875.43|864.63|875.42|864.62|2
1650962900000|2022-04-26 08:48:20|875.76|864.96|875.76|864.96|875.76|864.96|875.76|864.96|1
1650962940000|2022-04-26 08:49:00|875.8|865|876.4|865.6|876.4|865.6|875.8|865|3
1650962950000|2022-04-26 08:49:10|876.51|865.71|876.32|865.52|876.9|866.1|876.11|865.31|7
1650962960000|2022-04-26 08:49:20|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650962970000|2022-04-26 08:49:30|875.75|864.95|875.75|864.95|875.75|864.95|875.75|864.95|1
1650962980000|2022-04-26 08:49:40|875.6|864.8|875.8|865|875.9|865.1|875.57|864.77|7
1650962990000|2022-04-26 08:49:50|875.49|864.69|875.49|864.69|875.49|864.69|875.49|864.69|1
1650963000000|2022-04-26 08:50:00|875.5|864.7|875.05|864.25|875.5|864.7|875.05|864.25|6
1650963030000|2022-04-26 08:50:30|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650963040000|2022-04-26 08:50:40|875.15|864.35|875.4|864.6|875.4|864.6|875.15|864.35|2
1650963050000|2022-04-26 08:50:50|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650963320000|2022-04-26 08:55:20|876.07|865.27|876.5|865.7|876.5|865.7|876.07|865.27|2
1650963360000|2022-04-26 08:56:00|876.7|865.9|876.7|865.9|876.7|865.9|876.7|865.9|1
1650963380000|2022-04-26 08:56:20|876.6|865.8|876.36|865.56|876.6|865.8|876.36|865.56|3
1650963390000|2022-04-26 08:56:30|876.42|865.62|876.12|865.32|876.42|865.62|876.12|865.32|6
1650963400000|2022-04-26 08:56:40|876.05|865.25|876.05|865.25|876.05|865.25|876.05|865.25|1
1650963440000|2022-04-26 08:57:20|876|865.2|876|865.2|876|865.2|876|865.2|1
1650963480000|2022-04-26 08:58:00|876.15|865.35|876.15|865.35|876.15|865.35|876.15|865.35|1
1650963500000|2022-04-26 08:58:20|876|865.2|876|865.2|876|865.2|876|865.2|1
1650963510000|2022-04-26 08:58:30|876.05|865.25|876.05|865.25|876.05|865.25|876.05|865.25|1
1650963540000|2022-04-26 08:59:00|876.15|865.35|876.15|865.35|876.15|865.35|876.15|865.35|1
1650963550000|2022-04-26 08:59:10|876.45|865.65|876.49|865.69|876.49|865.69|876.45|865.65|3
1650963570000|2022-04-26 08:59:30|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1650963600000|2022-04-26 09:00:00|877.05|866.25|876.9|866.1|877.05|866.25|876.9|866.1|2
1650963610000|2022-04-26 09:00:10|876.92|866.12|876.25|865.45|876.92|866.12|876.25|865.45|3
1650963630000|2022-04-26 09:00:30|876.3|865.5|876.3|865.5|876.3|865.5|876.3|865.5|1
1650963640000|2022-04-26 09:00:40|876.71|865.91|876.45|865.65|876.81|866.01|876.4|865.6|4
1650963660000|2022-04-26 09:01:00|876.4|865.6|876.45|865.65|876.45|865.65|876.4|865.6|2
1650963670000|2022-04-26 09:01:10|876.2|865.4|876.2|865.4|876.2|865.4|876.2|865.4|1
1650963690000|2022-04-26 09:01:30|876.25|865.45|876.25|865.45|876.25|865.45|876.25|865.45|1
1650963710000|2022-04-26 09:01:50|876.15|865.35|876.15|865.35|876.15|865.35|876.15|865.35|1
1650963720000|2022-04-26 09:02:00|876.2|865.4|876.2|865.4|876.2|865.4|876.2|865.4|1
1650963730000|2022-04-26 09:02:10|876.15|865.35|876.15|865.35|876.15|865.35|876.15|865.35|1
1650963740000|2022-04-26 09:02:20|876.4|865.6|876.9|866.1|876.9|866.1|876.31|865.51|4
1650963780000|2022-04-26 09:03:00|876.8|866|876.8|866|876.8|866|876.8|866|1
1650963790000|2022-04-26 09:03:10|876.9|866.1|876.9|866.1|876.9|866.1|876.85|866.05|3
1650963800000|2022-04-26 09:03:20|877|866.2|877|866.2|877|866.2|877|866.2|1
1650963830000|2022-04-26 09:03:50|876.9|866.1|876.9|866.1|876.9|866.1|876.87|866.07|3
1650963840000|2022-04-26 09:04:00|876.75|865.95|876.75|865.95|876.75|865.95|876.75|865.95|1
1650963850000|2022-04-26 09:04:10|876.2|865.4|876.2|865.4|876.2|865.4|876.2|865.4|1
1650963860000|2022-04-26 09:04:20|876.25|865.45|876.25|865.45|876.25|865.45|876.25|865.45|1
1650963900000|2022-04-26 09:05:00|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650964040000|2022-04-26 09:07:20|875.76|864.96|875.76|864.96|875.76|864.96|875.76|864.96|1
1650964050000|2022-04-26 09:07:30|875.9|865.1|875.76|864.96|875.9|865.1|875.76|864.96|4
1650964060000|2022-04-26 09:07:40|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650964110000|2022-04-26 09:08:30|876.06|865.26|876.06|865.26|876.06|865.26|876.06|865.26|1
1650964130000|2022-04-26 09:08:50|876|865.2|876|865.2|876|865.2|876|865.2|1
1650964170000|2022-04-26 09:09:30|876.15|865.35|876.15|865.35|876.15|865.35|876.15|865.35|1
1650964190000|2022-04-26 09:09:50|876.2|865.4|876.2|865.4|876.2|865.4|876.2|865.4|1
1650964200000|2022-04-26 09:10:00|876.25|865.45|876.25|865.45|876.25|865.45|876.25|865.45|1
1650964230000|2022-04-26 09:10:30|876.15|865.35|876.15|865.35|876.15|865.35|876.15|865.35|1
1650964240000|2022-04-26 09:10:40|876.5|865.7|876.5|865.7|876.5|865.7|876.5|865.7|1
1650964260000|2022-04-26 09:11:00|876.4|865.6|876.5|865.7|876.5|865.7|876.4|865.6|3
1650964270000|2022-04-26 09:11:10|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1650964310000|2022-04-26 09:11:50|876.4|865.6|875.9|865.1|876.4|865.6|875.9|865.1|2
1650964350000|2022-04-26 09:12:30|875.8|865|875.8|865|875.9|865.1|875.8|865|3
1650964380000|2022-04-26 09:13:00|875.39|864.59|875.78|864.98|875.8|865|875.39|864.59|5
1650964420000|2022-04-26 09:13:40|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650964610000|2022-04-26 09:16:50|875.96|865.16|875.96|865.16|875.96|865.16|875.96|865.16|1
1650964640000|2022-04-26 09:17:20|876.3|865.5|876.67|865.87|876.67|865.87|876.3|865.5|2
1650964650000|2022-04-26 09:17:30|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1650964680000|2022-04-26 09:18:00|877.06|866.26|877.06|866.26|877.06|866.26|877.06|866.26|1
1650964740000|2022-04-26 09:19:00|877|866.2|877|866.2|877|866.2|877|866.2|1
1650964780000|2022-04-26 09:19:40|877.25|866.45|877.9|867.1|877.9|867.1|877.25|866.45|4
1650964800000|2022-04-26 09:20:00|878.15|867.35|878.15|867.35|878.15|867.35|878.15|867.35|1
1650964830000|2022-04-26 09:20:30|877.9|867.1|877.25|866.45|878|867.2|877.25|866.45|5
1650964850000|2022-04-26 09:20:50|877.2|866.4|877.2|866.4|877.2|866.4|877.2|866.4|1
1650964890000|2022-04-26 09:21:30|876.9|866.1|875.95|865.15|876.9|866.1|875.95|865.15|4
1650964910000|2022-04-26 09:21:50|876.35|865.55|876.8|866|876.8|866|876.35|865.55|2
1650964930000|2022-04-26 09:22:10|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1650964980000|2022-04-26 09:23:00|877.09|866.29|877.8|867|877.8|867|877.09|866.29|3
1650965000000|2022-04-26 09:23:20|877.51|866.71|877.51|866.71|877.51|866.71|877.38|866.58|3
1650965030000|2022-04-26 09:23:50|877.77|866.97|877.77|866.97|877.77|866.97|877.77|866.97|1
1650965040000|2022-04-26 09:24:00|877.8|867|877.8|867|877.8|867|877.8|867|1
1650965050000|2022-04-26 09:24:10|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1650965070000|2022-04-26 09:24:30|877.55|866.75|877.9|867.1|877.9|867.1|877.55|866.75|2
1650965090000|2022-04-26 09:24:50|877.15|866.35|877.15|866.35|877.15|866.35|877.15|866.35|1
1650965150000|2022-04-26 09:25:50|877.3|866.5|877.86|867.06|877.86|867.06|877.3|866.5|4
1650965210000|2022-04-26 09:26:50|878.03|867.23|877.9|867.1|878.03|867.23|877.9|867.1|2
1650965320000|2022-04-26 09:28:40|877.64|866.84|877.05|866.25|877.64|866.84|877.05|866.25|3
1650965390000|2022-04-26 09:29:50|877.55|866.75|877.55|866.75|877.55|866.75|877.55|866.75|1
1650965400000|2022-04-26 09:30:00|877.9|867.1|877.26|866.46|877.9|867.1|877.13|866.33|4
1650965410000|2022-04-26 09:30:10|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1650965430000|2022-04-26 09:30:30|877.04|866.24|876.9|866.1|877.04|866.24|876.9|866.1|2
1650965480000|2022-04-26 09:31:20|877.04|866.24|877.12|866.32|877.12|866.32|877.04|866.24|3
1650965500000|2022-04-26 09:31:40|877.65|866.85|877.9|867.1|877.9|867.1|877.65|866.85|2
1650965570000|2022-04-26 09:32:50|878.05|867.25|878.85|868.05|878.85|868.05|878.05|867.25|3
1650965580000|2022-04-26 09:33:00|878.5|867.7|878.5|867.7|878.5|867.7|878.5|867.7|1
1650965640000|2022-04-26 09:34:00|878.4|867.6|878.4|867.6|878.4|867.6|878.4|867.6|1
1650965680000|2022-04-26 09:34:40|878.35|867.55|878.35|867.55|878.35|867.55|878.35|867.55|1
1650965700000|2022-04-26 09:35:00|877.96|867.16|877.96|867.16|877.96|867.16|877.96|867.16|1
1650965800000|2022-04-26 09:36:40|878.06|867.26|878.06|867.26|878.06|867.26|878.06|867.26|1
1650965810000|2022-04-26 09:36:50|878.09|867.29|878.63|867.83|878.63|867.83|878.09|867.29|3
1650965820000|2022-04-26 09:37:00|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1650965870000|2022-04-26 09:37:50|878.85|868.05|878.85|868.05|878.85|868.05|878.85|868.05|1
1650965920000|2022-04-26 09:38:40|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1650966000000|2022-04-26 09:40:00|878.64|867.84|878.24|867.44|878.64|867.84|878.24|867.44|3
1650966010000|2022-04-26 09:40:10|878.14|867.34|878.14|867.34|878.14|867.34|878.14|867.34|1
1650966030000|2022-04-26 09:40:30|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1650966040000|2022-04-26 09:40:40|877.86|867.06|877.86|867.06|877.86|867.06|877.86|867.06|1
1650966050000|2022-04-26 09:40:50|877.48|866.68|877.48|866.68|877.48|866.68|877.48|866.68|1
1650966060000|2022-04-26 09:41:00|877.43|866.63|877.43|866.63|877.43|866.63|877.43|866.63|1
1650966120000|2022-04-26 09:42:00|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1650966140000|2022-04-26 09:42:20|877.63|866.83|877.63|866.83|877.63|866.83|877.63|866.83|1
1650966150000|2022-04-26 09:42:30|877.38|866.58|876.05|865.25|877.38|866.58|876.05|865.25|7
1650966160000|2022-04-26 09:42:40|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650966170000|2022-04-26 09:42:50|876.35|865.55|876.35|865.55|876.35|865.55|876.35|865.55|1
1650966180000|2022-04-26 09:43:00|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650966230000|2022-04-26 09:43:50|875.65|864.85|875.9|865.1|875.9|865.1|875.65|864.85|2
1650966240000|2022-04-26 09:44:00|876.4|865.6|876.4|865.6|876.4|865.6|876.13|865.33|3
1650966300000|2022-04-26 09:45:00|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650966310000|2022-04-26 09:45:10|875.25|864.45|875.25|864.45|875.25|864.45|875.25|864.45|1
1650966320000|2022-04-26 09:45:20|875.53|864.73|874.9|864.1|875.53|864.73|874.9|864.1|3
1650966380000|2022-04-26 09:46:20|875.06|864.26|875.06|864.26|875.27|864.47|875.06|864.26|3
1650966390000|2022-04-26 09:46:30|875.38|864.58|875.27|864.47|875.38|864.58|875.27|864.47|2
1650966400000|2022-04-26 09:46:40|874.55|863.75|874.4|863.6|874.55|863.75|874.4|863.6|2
1650966410000|2022-04-26 09:46:50|874.5|863.7|874.4|863.6|874.5|863.7|874.4|863.6|4
1650966420000|2022-04-26 09:47:00|874.53|863.73|874.55|863.75|874.55|863.75|874.53|863.73|2
1650966430000|2022-04-26 09:47:10|874.4|863.6|874.23|863.43|874.4|863.6|874.23|863.43|2
1650966440000|2022-04-26 09:47:20|874.15|863.35|874.15|863.35|874.15|863.35|874.15|863.35|1
1650966450000|2022-04-26 09:47:30|874.5|863.7|874.5|863.7|874.5|863.7|874.5|863.7|1
1650966480000|2022-04-26 09:48:00|874.55|863.75|874.55|863.75|874.55|863.75|874.55|863.75|1
1650966510000|2022-04-26 09:48:30|874.7|863.9|874.7|863.9|874.7|863.9|874.7|863.9|1
1650966520000|2022-04-26 09:48:40|874.9|864.1|874.7|863.9|874.9|864.1|874.7|863.9|2
1650966540000|2022-04-26 09:49:00|874.75|863.95|874.75|863.95|874.75|863.95|874.75|863.95|1
1650966600000|2022-04-26 09:50:00|874.7|863.9|874.7|863.9|874.7|863.9|874.7|863.9|1
1650966660000|2022-04-26 09:51:00|874.65|863.85|874.65|863.85|874.65|863.85|874.65|863.85|1
1650966680000|2022-04-26 09:51:20|874.7|863.9|874.7|863.9|874.7|863.9|874.7|863.9|1
1650966710000|2022-04-26 09:51:50|874.8|864|874.8|864|874.8|864|874.8|864|1
1650966740000|2022-04-26 09:52:20|875.63|864.83|875.63|864.83|875.63|864.83|875.63|864.83|1
1650966760000|2022-04-26 09:52:40|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650966810000|2022-04-26 09:53:30|875.73|864.93|875.89|865.09|875.89|865.09|875.73|864.93|3
1650966840000|2022-04-26 09:54:00|875.84|865.04|876.46|865.66|876.46|865.66|875.84|865.04|2
1650966860000|2022-04-26 09:54:20|876.35|865.55|876.12|865.32|876.35|865.55|876.09|865.29|6
1650966870000|2022-04-26 09:54:30|875.97|865.17|875.96|865.16|875.97|865.17|875.96|865.16|2
1650966880000|2022-04-26 09:54:40|875.97|865.17|876.3|865.5|876.3|865.5|875.96|865.16|4
1650966900000|2022-04-26 09:55:00|875.95|865.15|876.15|865.35|876.15|865.35|875.95|865.15|3
1650966930000|2022-04-26 09:55:30|876.09|865.29|876.09|865.29|876.09|865.29|876.09|865.29|1
1650966940000|2022-04-26 09:55:40|876.6|865.8|876.4|865.6|876.6|865.8|876.4|865.6|2
1650966960000|2022-04-26 09:56:00|876.35|865.55|876.35|865.55|876.35|865.55|876.35|865.55|1
1650967020000|2022-04-26 09:57:00|876.15|865.35|876.2|865.4|876.2|865.4|876.15|865.35|2
1650967030000|2022-04-26 09:57:10|876.35|865.55|877.12|866.32|877.12|866.32|876.35|865.55|4
1650967040000|2022-04-26 09:57:20|877.52|866.72|877.52|866.72|877.52|866.72|877.49|866.69|5
1650967050000|2022-04-26 09:57:30|877.48|866.68|877.12|866.32|877.48|866.68|877.08|866.28|3
1650967110000|2022-04-26 09:58:30|877.62|866.82|877.62|866.82|877.62|866.82|877.33|866.53|8
1650967120000|2022-04-26 09:58:40|877.9|867.1|878.4|867.6|878.4|867.6|877.9|867.1|8
1650967140000|2022-04-26 09:59:00|878.3|867.5|878.3|867.5|878.3|867.5|878.3|867.5|1
1650967150000|2022-04-26 09:59:10|878|867.2|878.3|867.5|878.3|867.5|878|867.2|2
1650967170000|2022-04-26 09:59:30|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1650967180000|2022-04-26 09:59:40|878.8|868|878.3|867.5|878.8|868|878.3|867.5|5
1650967200000|2022-04-26 10:00:00|877.9|867.1|878|867.2|878|867.2|877.9|867.1|2
1650967210000|2022-04-26 10:00:10|878.05|867.25|877.9|867.1|878.05|867.25|877.9|867.1|5
1650967220000|2022-04-26 10:00:20|877.99|867.19|878.55|867.75|878.55|867.75|877.99|867.19|3
1650967230000|2022-04-26 10:00:30|878.29|867.49|878.28|867.48|878.29|867.49|878.28|867.48|2
1650967250000|2022-04-26 10:00:50|878.29|867.49|878.65|867.85|878.65|867.85|878.28|867.48|7
1650967260000|2022-04-26 10:01:00|878.75|867.95|878.75|867.95|878.75|867.95|878.75|867.95|1
1650967330000|2022-04-26 10:02:10|878.8|868|878.8|868|878.8|868|878.8|868|1
1650967370000|2022-04-26 10:02:50|878.85|868.05|878.85|868.05|878.85|868.05|878.85|868.05|1
1650967430000|2022-04-26 10:03:50|878.71|867.91|878.66|867.86|878.71|867.91|878.66|867.86|2
1650967440000|2022-04-26 10:04:00|878.8|868|878.65|867.85|878.8|868|878.55|867.75|3
1650967490000|2022-04-26 10:04:50|878.4|867.6|878.4|867.6|878.4|867.6|878.4|867.6|1
1650967500000|2022-04-26 10:05:00|878.6|867.8|878.6|867.8|878.6|867.8|878.6|867.8|1
1650967520000|2022-04-26 10:05:20|878.35|867.55|878.35|867.55|878.35|867.55|878.35|867.55|1
1650967540000|2022-04-26 10:05:40|878.3|867.5|877.9|867.1|878.3|867.5|877.9|867.1|3
1650967590000|2022-04-26 10:06:30|877.75|866.95|877.75|866.95|877.75|866.95|877.75|866.95|1
1650967620000|2022-04-26 10:07:00|877.6|866.8|877.6|866.8|877.6|866.8|877.6|866.8|1
1650967670000|2022-04-26 10:07:50|877.5|866.7|877.5|866.7|877.5|866.7|877.5|866.7|1
1650967680000|2022-04-26 10:08:00|877.26|866.46|877|866.2|877.26|866.46|877|866.2|5
1650967690000|2022-04-26 10:08:10|877.01|866.21|877.65|866.85|877.65|866.85|877|866.2|4
1650967700000|2022-04-26 10:08:20|877.9|867.1|878.1|867.3|878.1|867.3|877.9|867.1|2
1650967720000|2022-04-26 10:08:40|878.35|867.55|878.85|868.05|878.85|868.05|878.1|867.3|3
1650967740000|2022-04-26 10:09:00|878.86|868.06|879.24|868.44|879.24|868.44|878.86|868.06|6
1650967750000|2022-04-26 10:09:10|879.78|868.98|879.78|868.98|879.78|868.98|879.78|868.98|1
1650967770000|2022-04-26 10:09:30|879.73|868.93|879.73|868.93|879.73|868.93|879.73|868.93|1
1650967790000|2022-04-26 10:09:50|879.78|868.98|879.78|868.98|879.78|868.98|879.78|868.98|1
1650967850000|2022-04-26 10:10:50|879.28|868.48|879.28|868.48|879.28|868.48|879.28|868.48|1
1650967860000|2022-04-26 10:11:00|879.16|868.36|878.78|867.98|879.28|868.48|878.78|867.98|7
1650967870000|2022-04-26 10:11:10|877.9|867.1|877.9|867.1|877.9|867.1|877.62|866.82|8
1650967890000|2022-04-26 10:11:30|878.35|867.55|877.95|867.15|878.35|867.55|877.95|867.15|2
1650967910000|2022-04-26 10:11:50|878.4|867.6|878.14|867.34|878.4|867.6|878.14|867.34|2
1650967920000|2022-04-26 10:12:00|878.45|867.65|878.45|867.65|878.45|867.65|878.45|867.65|1
1650967930000|2022-04-26 10:12:10|878.9|868.1|878.6|867.8|878.9|868.1|878.6|867.8|2
1650967940000|2022-04-26 10:12:20|878.9|868.1|879.28|868.48|879.28|868.48|878.9|868.1|2
1650967950000|2022-04-26 10:12:30|879.6|868.8|879.6|868.8|879.6|868.8|879.6|868.8|1
1650967990000|2022-04-26 10:13:10|879.9|869.1|879.9|869.1|880.4|869.6|879.9|869.1|4
1650968000000|2022-04-26 10:13:20|880.4|869.6|880.4|869.6|880.4|869.6|880.4|869.6|1
1650968010000|2022-04-26 10:13:30|880.9|870.1|880.9|870.1|880.9|870.1|880.9|870.1|1
1650968030000|2022-04-26 10:13:50|880.65|869.85|880.65|869.85|880.65|869.85|880.65|869.85|1
1650968040000|2022-04-26 10:14:00|880.4|869.6|880.4|869.6|880.4|869.6|880.4|869.6|1
1650968060000|2022-04-26 10:14:20|880.85|870.05|880.85|870.05|880.85|870.05|880.85|870.05|1
1650968090000|2022-04-26 10:14:50|880.35|869.55|880.35|869.55|880.35|869.55|880.35|869.55|1
1650968100000|2022-04-26 10:15:00|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1650968140000|2022-04-26 10:15:40|879.5|868.7|879.5|868.7|879.5|868.7|879.5|868.7|1
1650968160000|2022-04-26 10:16:00|879.4|868.6|879.4|868.6|879.4|868.6|879.4|868.6|1
1650968170000|2022-04-26 10:16:10|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1650968250000|2022-04-26 10:17:30|878.68|867.88|878.68|867.88|878.68|867.88|878.68|867.88|1
1650968260000|2022-04-26 10:17:40|878.21|867.41|878.18|867.38|878.21|867.41|878.18|867.38|2
1650968270000|2022-04-26 10:17:50|878.33|867.53|878.33|867.53|878.33|867.53|878.33|867.53|1
1650968330000|2022-04-26 10:18:50|878.23|867.43|878.23|867.43|878.23|867.43|878.23|867.43|1
1650968350000|2022-04-26 10:19:10|878.18|867.38|878.18|867.38|878.18|867.38|878.18|867.38|1
1650968400000|2022-04-26 10:20:00|878.21|867.41|878.21|867.41|878.21|867.41|878.21|867.41|1
1650968440000|2022-04-26 10:20:40|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1650968500000|2022-04-26 10:21:40|878.72|867.92|878.38|867.58|878.72|867.92|878.38|867.58|2
1650968520000|2022-04-26 10:22:00|878.18|867.38|878.18|867.38|878.18|867.38|878.18|867.38|1
1650968560000|2022-04-26 10:22:40|878.53|867.73|878.53|867.73|878.53|867.73|878.42|867.62|3
1650968580000|2022-04-26 10:23:00|878.18|867.38|878.18|867.38|878.18|867.38|878.18|867.38|1
1650968620000|2022-04-26 10:23:40|878.44|867.64|878.18|867.38|878.44|867.64|878.18|867.38|2
1650968640000|2022-04-26 10:24:00|878.23|867.43|878.23|867.43|878.23|867.43|878.23|867.43|1
1650968700000|2022-04-26 10:25:00|878.15|867.35|878.15|867.35|878.15|867.35|878.15|867.35|1
1650968710000|2022-04-26 10:25:10|878.18|867.38|878.18|867.38|878.18|867.38|878.18|867.38|1
1650968760000|2022-04-26 10:26:00|878.3|867.5|878.18|867.38|878.6|867.8|878.18|867.38|4
1650968780000|2022-04-26 10:26:20|878.28|867.48|878.28|867.48|878.28|867.48|878.28|867.48|1
1650968800000|2022-04-26 10:26:40|878.75|867.95|878.75|867.95|878.75|867.95|878.75|867.95|1
1650968810000|2022-04-26 10:26:50|878.64|867.84|878.29|867.49|878.64|867.84|878.29|867.49|2
1650968820000|2022-04-26 10:27:00|878.18|867.38|878.18|867.38|878.18|867.38|878.18|867.38|1
1650968840000|2022-04-26 10:27:20|877.99|867.19|877.99|867.19|878|867.2|877.99|867.19|3
1650968850000|2022-04-26 10:27:30|878|867.2|877.99|867.19|878|867.2|877.99|867.19|2
1650968860000|2022-04-26 10:27:40|878|867.2|878.55|867.75|878.55|867.75|877.99|867.19|3
1650968870000|2022-04-26 10:27:50|878.75|867.95|878.57|867.77|878.75|867.95|878.57|867.77|3
1650968880000|2022-04-26 10:28:00|878.4|867.6|878.4|867.6|878.4|867.6|878.4|867.6|1
1650969000000|2022-04-26 10:30:00|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1650969020000|2022-04-26 10:30:20|878.09|867.29|878|867.2|878.09|867.29|877.9|867.1|3
1650969030000|2022-04-26 10:30:30|878.28|867.48|878.9|868.1|878.9|868.1|878.28|867.48|3
1650969040000|2022-04-26 10:30:40|878.65|867.85|878.9|868.1|878.9|868.1|878.65|867.85|2
1650969200000|2022-04-26 10:33:20|878.82|868.02|878.9|868.1|878.9|868.1|878.82|868.02|2
1650969210000|2022-04-26 10:33:30|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1650969230000|2022-04-26 10:33:50|877.99|867.19|877.98|867.18|877.99|867.19|877.97|867.17|5
1650969240000|2022-04-26 10:34:00|877.97|867.17|878.49|867.69|878.49|867.69|877.95|867.15|7
1650969250000|2022-04-26 10:34:10|878.48|867.68|878.4|867.6|878.49|867.69|878.4|867.6|6
1650969300000|2022-04-26 10:35:00|877.95|867.15|877.95|867.15|877.95|867.15|877.95|867.15|1
1650969350000|2022-04-26 10:35:50|878.6|867.8|878.6|867.8|878.6|867.8|878.6|867.8|1
1650969360000|2022-04-26 10:36:00|878.86|868.06|878.86|868.06|878.86|868.06|878.86|868.06|1
1650969420000|2022-04-26 10:37:00|878.81|868.01|878.36|867.56|878.81|868.01|878.36|867.56|2
1650969430000|2022-04-26 10:37:10|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1650969470000|2022-04-26 10:37:50|878.03|867.23|877.9|867.1|878.03|867.23|877.9|867.1|2
1650969480000|2022-04-26 10:38:00|878.03|867.23|878.03|867.23|878.03|867.23|878.03|867.23|1
1650969490000|2022-04-26 10:38:10|877.91|867.11|877.91|867.11|877.91|867.11|877.91|867.11|1
1650969540000|2022-04-26 10:39:00|877.76|866.96|877.76|866.96|877.76|866.96|877.76|866.96|1
1650969580000|2022-04-26 10:39:40|877.8|867|878.4|867.6|878.55|867.75|877.8|867|5
1650969600000|2022-04-26 10:40:00|878.5|867.7|878.5|867.7|878.5|867.7|878.5|867.7|1
1650969630000|2022-04-26 10:40:30|878.55|867.75|878.9|868.1|878.9|868.1|878.55|867.75|2
1650969660000|2022-04-26 10:41:00|878.78|867.98|878.4|867.6|878.78|867.98|878.4|867.6|2
1650969670000|2022-04-26 10:41:10|878.78|867.98|878.35|867.55|878.78|867.98|878.35|867.55|4
1650969690000|2022-04-26 10:41:30|878.73|867.93|878.9|868.1|878.9|868.1|878.73|867.93|2
1650969720000|2022-04-26 10:42:00|878.98|868.18|878.98|868.18|878.98|868.18|878.98|868.18|1
1650969730000|2022-04-26 10:42:10|878.9|868.1|878.9|868.1|878.98|868.18|878.9|868.1|3
1650969760000|2022-04-26 10:42:40|878.95|868.15|878.95|868.15|878.95|868.15|878.95|868.15|1
1650969780000|2022-04-26 10:43:00|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1650969830000|2022-04-26 10:43:50|879.06|868.26|879.06|868.26|879.06|868.26|879.06|868.26|1
1650969880000|2022-04-26 10:44:40|878.98|868.18|878.98|868.18|878.98|868.18|878.98|868.18|1
1650969940000|2022-04-26 10:45:40|878.82|868.02|878.82|868.02|878.82|868.02|878.82|868.02|1
1650969960000|2022-04-26 10:46:00|878.75|867.95|878.75|867.95|878.75|867.95|878.75|867.95|1
1650969970000|2022-04-26 10:46:10|878.7|867.9|878.7|867.9|878.7|867.9|878.7|867.9|1
1650970140000|2022-04-26 10:49:00|878.65|867.85|878.65|867.85|878.65|867.85|878.65|867.85|1
1650970200000|2022-04-26 10:50:00|878.6|867.8|878.6|867.8|878.6|867.8|878.6|867.8|1
1650970210000|2022-04-26 10:50:10|878.65|867.85|878.65|867.85|878.65|867.85|878.65|867.85|1
1650970220000|2022-04-26 10:50:20|878.6|867.8|878.6|867.8|878.6|867.8|878.6|867.8|1
1650970230000|2022-04-26 10:50:30|878.55|867.75|878.55|867.75|878.55|867.75|878.55|867.75|1
1650970370000|2022-04-26 10:52:50|878.35|867.55|878.35|867.55|878.35|867.55|878.35|867.55|1
1650970440000|2022-04-26 10:54:00|878.55|867.75|878.55|867.75|878.55|867.75|878.55|867.75|1
1650970490000|2022-04-26 10:54:50|878.3|867.5|878.4|867.6|878.4|867.6|878.3|867.5|2
1650970500000|2022-04-26 10:55:00|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1650970560000|2022-04-26 10:56:00|878.4|867.6|878.4|867.6|878.4|867.6|878.4|867.6|1
1650970580000|2022-04-26 10:56:20|878.61|867.81|878.26|867.46|878.61|867.81|878.26|867.46|2
1650970600000|2022-04-26 10:56:40|878.11|867.31|878.11|867.31|878.11|867.31|878.11|867.31|1
1650970620000|2022-04-26 10:57:00|878.21|867.41|878.9|868.1|878.9|868.1|878.21|867.41|3
1650970630000|2022-04-26 10:57:10|878.75|867.95|878.05|867.25|878.75|867.95|878.05|867.25|5
1650970650000|2022-04-26 10:57:30|878.4|867.6|878.4|867.6|878.4|867.6|878.4|867.6|1
1650970660000|2022-04-26 10:57:40|878.27|867.47|878.7|867.9|878.7|867.9|878.27|867.47|4
1650970680000|2022-04-26 10:58:00|878.75|867.95|878.75|867.95|878.75|867.95|878.75|867.95|1
1650970740000|2022-04-26 10:59:00|878.65|867.85|878.65|867.85|878.65|867.85|878.65|867.85|1
1650970800000|2022-04-26 11:00:00|878.75|867.95|878.75|867.95|878.75|867.95|878.75|867.95|1
1650970840000|2022-04-26 11:00:40|878.9|868.1|879.8|869|879.8|869|878.9|868.1|3
1650970860000|2022-04-26 11:01:00|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1650970910000|2022-04-26 11:01:50|879.87|869.07|879.87|869.07|879.87|869.07|879.87|869.07|1
1650970920000|2022-04-26 11:02:00|879.7|868.9|879.57|868.77|879.7|868.9|879.57|868.77|6
1650970930000|2022-04-26 11:02:10|879.49|868.69|879.49|868.69|879.49|868.69|879.49|868.69|1
1650970950000|2022-04-26 11:02:30|879.19|868.39|879.49|868.69|879.49|868.69|879.19|868.39|5
1650970960000|2022-04-26 11:02:40|879.23|868.43|879.23|868.43|879.23|868.43|879.23|868.43|1
1650970970000|2022-04-26 11:02:50|879.22|868.42|879.23|868.43|879.24|868.44|879.19|868.39|7
1650970990000|2022-04-26 11:03:10|879.1|868.3|879.05|868.25|879.1|868.3|879.05|868.25|2
1650971020000|2022-04-26 11:03:40|878.97|868.17|877.9|867.1|878.97|868.17|877.9|867.1|4
1650971030000|2022-04-26 11:03:50|878.19|867.39|877.9|867.1|878.19|867.39|877.9|867.1|2
1650971040000|2022-04-26 11:04:00|878.19|867.39|878.41|867.61|878.55|867.75|878.19|867.39|15
1650971050000|2022-04-26 11:04:10|878.4|867.6|878.4|867.6|878.41|867.61|878.4|867.6|5
1650971070000|2022-04-26 11:04:30|878.41|867.61|878.4|867.6|878.41|867.61|878.31|867.51|8
1650971080000|2022-04-26 11:04:40|878.31|867.51|877.9|867.1|878.31|867.51|877.9|867.1|3
1650971140000|2022-04-26 11:05:40|877.6|866.8|877.6|866.8|877.6|866.8|877.6|866.8|1
1650971150000|2022-04-26 11:05:50|877.65|866.85|877.65|866.85|877.65|866.85|877.65|866.85|1
1650971160000|2022-04-26 11:06:00|877.9|867.1|878.48|867.68|878.48|867.68|877.9|867.1|2
1650971170000|2022-04-26 11:06:10|878.4|867.6|878.52|867.72|878.52|867.72|878.4|867.6|2
1650971180000|2022-04-26 11:06:20|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1650971200000|2022-04-26 11:06:40|878.85|868.05|878.85|868.05|878.85|868.05|878.85|868.05|1
1650971260000|2022-04-26 11:07:40|878.68|867.88|878.68|867.88|878.68|867.88|878.68|867.88|1
1650971270000|2022-04-26 11:07:50|878.61|867.81|878.61|867.81|878.61|867.81|878.61|867.81|1
1650971280000|2022-04-26 11:08:00|878.05|867.25|878.05|867.25|878.05|867.25|878.05|867.25|1
1650971320000|2022-04-26 11:08:40|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1650971330000|2022-04-26 11:08:50|877.69|866.89|877.69|866.89|877.69|866.89|877.69|866.89|1
1650971340000|2022-04-26 11:09:00|877.15|866.35|877.15|866.35|877.15|866.35|877.15|866.35|1
1650971350000|2022-04-26 11:09:10|876.97|866.17|875.4|864.6|876.97|866.17|875.4|864.6|6
1650971360000|2022-04-26 11:09:20|874.9|864.1|874.6|863.8|874.9|864.1|874.6|863.8|2
1650971370000|2022-04-26 11:09:30|874.3|863.5|874.75|863.95|874.75|863.95|874.3|863.5|2
1650971380000|2022-04-26 11:09:40|874.8|864|874.8|864|874.8|864|874.8|864|1
1650971390000|2022-04-26 11:09:50|874.39|863.59|873.87|863.07|874.39|863.59|873.47|862.67|5
1650971400000|2022-04-26 11:10:00|873.15|862.35|873.87|863.07|873.88|863.08|873.15|862.35|9
1650971410000|2022-04-26 11:10:10|873.88|863.08|873.87|863.07|873.88|863.08|873.82|863.02|4
1650971420000|2022-04-26 11:10:20|873.73|862.93|873.87|863.07|873.87|863.07|873.73|862.93|2
1650971430000|2022-04-26 11:10:30|873.88|863.08|874.06|863.26|874.26|863.46|873.88|863.08|4
1650971440000|2022-04-26 11:10:40|874.26|863.46|874.85|864.05|874.85|864.05|874.26|863.46|3
1650971460000|2022-04-26 11:11:00|874.2|863.4|874.35|863.55|874.38|863.58|874.2|863.4|4
1650971470000|2022-04-26 11:11:10|874.4|863.6|875.24|864.44|875.24|864.44|874.4|863.6|4
1650971480000|2022-04-26 11:11:20|875.4|864.6|876.9|866.1|876.9|866.1|875.4|864.6|5
1650971540000|2022-04-26 11:12:20|877.05|866.25|877.4|866.6|877.4|866.6|876.9|866.1|4
1650971620000|2022-04-26 11:13:40|877.9|867.1|878.9|868.1|878.9|868.1|877.9|867.1|3
1650971630000|2022-04-26 11:13:50|878.53|867.73|878.4|867.6|878.53|867.73|878.4|867.6|2
1650971640000|2022-04-26 11:14:00|878.9|868.1|878.4|867.6|878.9|868.1|877.95|867.15|5
1650971650000|2022-04-26 11:14:10|877.9|867.1|878.85|868.05|878.85|868.05|877.9|867.1|3
1650971690000|2022-04-26 11:14:50|878.4|867.6|877.9|867.1|878.4|867.6|877.9|867.1|2
1650971730000|2022-04-26 11:15:30|877.61|866.81|877.39|866.59|877.61|866.81|877.01|866.21|5
1650971740000|2022-04-26 11:15:40|877.01|866.21|877.9|867.1|877.9|867.1|877.01|866.21|7
1650971760000|2022-04-26 11:16:00|877.25|866.45|877.75|866.95|877.75|866.95|877.25|866.45|4
1650971790000|2022-04-26 11:16:30|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1650971800000|2022-04-26 11:16:40|877.75|866.95|877.63|866.83|877.75|866.95|877.63|866.83|2
1650971810000|2022-04-26 11:16:50|877.75|866.95|877.63|866.83|877.75|866.95|877.63|866.83|4
1650971820000|2022-04-26 11:17:00|877.25|866.45|877.25|866.45|877.63|866.83|877.25|866.45|3
1650971830000|2022-04-26 11:17:10|877.75|866.95|877.9|867.1|877.9|867.1|877.75|866.95|2
1650971890000|2022-04-26 11:18:10|877.85|867.05|877.85|867.05|877.85|867.05|877.85|867.05|1
1650971910000|2022-04-26 11:18:30|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1650971960000|2022-04-26 11:19:20|878.06|867.26|878.06|867.26|878.06|867.26|878.06|867.26|1
1650971970000|2022-04-26 11:19:30|877.95|867.15|877.95|867.15|877.95|867.15|877.95|867.15|1
1650971980000|2022-04-26 11:19:40|877.9|867.1|877.9|867.1|877.9|867.1|877.9|867.1|1
1650971990000|2022-04-26 11:19:50|878.28|867.48|878.4|867.6|878.4|867.6|878.28|867.48|3
1650972000000|2022-04-26 11:20:00|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1650972050000|2022-04-26 11:20:50|879.03|868.23|878.9|868.1|879.2|868.4|878.9|868.1|8
1650972210000|2022-04-26 11:23:30|878.98|868.18|879.48|868.68|879.48|868.68|878.98|868.18|2
1650972220000|2022-04-26 11:23:40|879.36|868.56|879.85|869.05|879.85|869.05|878.98|868.18|6
1650972230000|2022-04-26 11:23:50|879.9|869.1|879.9|869.1|879.9|869.1|879.9|869.1|1
1650972300000|2022-04-26 11:25:00|879.66|868.86|879.6|868.8|879.66|868.86|879.6|868.8|2
1650972310000|2022-04-26 11:25:10|879.1|868.3|879.1|868.3|879.1|868.3|879.1|868.3|1
1650972330000|2022-04-26 11:25:30|879.2|868.4|879.2|868.4|879.2|868.4|879.2|868.4|1
1650972350000|2022-04-26 11:25:50|879.6|868.8|879.6|868.8|879.6|868.8|879.6|868.8|1
1650972360000|2022-04-26 11:26:00|879.55|868.75|879.38|868.58|879.55|868.75|879.38|868.58|2
1650972380000|2022-04-26 11:26:20|879.55|868.75|879.55|868.75|879.55|868.75|879.55|868.75|1
1650972400000|2022-04-26 11:26:40|879.5|868.7|879.5|868.7|879.5|868.7|879.5|868.7|1
1650972420000|2022-04-26 11:27:00|879.45|868.65|879.45|868.65|879.45|868.65|879.45|868.65|1
1650972440000|2022-04-26 11:27:20|879.4|868.6|879.4|868.6|879.4|868.6|879.4|868.6|1
1650972470000|2022-04-26 11:27:50|878.9|868.1|878.9|868.1|878.9|868.1|878.9|868.1|1
1650972500000|2022-04-26 11:28:20|878.8|868|878.74|867.94|878.8|868|878.74|867.94|2
1650972540000|2022-04-26 11:29:00|878.8|868|878.42|867.62|878.8|868|878.42|867.62|3
1650972550000|2022-04-26 11:29:10|878.39|867.59|878.42|867.62|878.42|867.62|878.39|867.59|2
1650972570000|2022-04-26 11:29:30|878.39|867.59|878.39|867.59|878.39|867.59|878.39|867.59|1
1650972580000|2022-04-26 11:29:40|878.42|867.62|878.9|868.1|878.9|868.1|878.42|867.62|5
1650972600000|2022-04-26 11:30:00|878.81|868.01|878.73|867.93|878.81|868.01|878.73|867.93|3
1650972630000|2022-04-26 11:30:30|878.46|867.66|878.23|867.43|878.46|867.66|877.96|867.16|3
1650972660000|2022-04-26 11:31:00|877.73|866.93|877.73|866.93|877.73|866.93|877.73|866.93|1
1650972670000|2022-04-26 11:31:10|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1650972680000|2022-04-26 11:31:20|877.23|866.43|877.4|866.6|877.4|866.6|877.23|866.43|2
1650972690000|2022-04-26 11:31:30|877.85|867.05|877.85|867.05|877.85|867.05|877.85|867.05|1
1650972700000|2022-04-26 11:31:40|877.4|866.6|877.4|866.6|877.4|866.6|877.4|866.6|1
1650972710000|2022-04-26 11:31:50|877.45|866.65|877.45|866.65|877.45|866.65|877.45|866.65|1
1650972730000|2022-04-26 11:32:10|877.6|866.8|877.9|867.1|877.9|867.1|877.6|866.8|2
1650972800000|2022-04-26 11:33:20|877.73|866.93|877.9|867.1|877.9|867.1|877.55|866.75|3
1650972840000|2022-04-26 11:34:00|877.55|866.75|877.9|867.1|877.9|867.1|877.55|866.75|2
1650972880000|2022-04-26 11:34:40|877.5|866.7|877.5|866.7|877.5|866.7|877.5|866.7|1
1650972930000|2022-04-26 11:35:30|877.55|866.75|877.5|866.7|877.55|866.75|877.5|866.7|2
1650972940000|2022-04-26 11:35:40|877.22|866.42|877.22|866.42|877.22|866.42|877.22|866.42|1
1650972950000|2022-04-26 11:35:50|877.12|866.32|877.12|866.32|877.12|866.32|877.12|866.32|1
1650972970000|2022-04-26 11:36:10|877.22|866.42|877.22|866.42|877.22|866.42|877.22|866.42|1
1650973020000|2022-04-26 11:37:00|877.12|866.32|877.12|866.32|877.12|866.32|877.12|866.32|1
1650973040000|2022-04-26 11:37:20|876.95|866.15|877.12|866.32|877.12|866.32|876.95|866.15|2
1650973050000|2022-04-26 11:37:30|876.4|865.6|876.4|865.6|876.4|865.6|876.4|865.6|1
1650973060000|2022-04-26 11:37:40|875.95|865.15|875.95|865.15|875.95|865.15|875.95|865.15|1
1650973080000|2022-04-26 11:38:00|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650973120000|2022-04-26 11:38:40|876.07|865.27|876.07|865.27|876.07|865.27|876.07|865.27|1
1650973130000|2022-04-26 11:38:50|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650973300000|2022-04-26 11:41:40|875.93|865.13|875.68|864.88|875.93|865.13|875.68|864.88|2
1650973310000|2022-04-26 11:41:50|875.41|864.61|875.41|864.61|875.41|864.61|875.41|864.61|1
1650973320000|2022-04-26 11:42:00|875.05|864.25|875.05|864.25|875.05|864.25|875.05|864.25|1
1650973330000|2022-04-26 11:42:10|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650973400000|2022-04-26 11:43:20|875.28|864.48|875.4|864.6|875.4|864.6|875.28|864.48|2
1650973420000|2022-04-26 11:43:40|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650973550000|2022-04-26 11:45:50|875.95|865.15|876.85|866.05|876.85|866.05|875.95|865.15|3
1650973560000|2022-04-26 11:46:00|876.9|866.1|876.9|866.1|876.9|866.1|876.9|866.1|1
1650973570000|2022-04-26 11:46:10|876.73|865.93|876.1|865.3|876.73|865.93|876.1|865.3|3
1650973590000|2022-04-26 11:46:30|876.28|865.48|876.28|865.48|876.28|865.48|876.28|865.48|1
1650973620000|2022-04-26 11:47:00|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650973670000|2022-04-26 11:47:50|876.1|865.3|876.1|865.3|876.1|865.3|876.1|865.3|1
1650973680000|2022-04-26 11:48:00|876|865.2|876|865.2|876|865.2|876|865.2|1
1650973720000|2022-04-26 11:48:40|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650973920000|2022-04-26 11:52:00|875.85|865.05|875.85|865.05|875.85|865.05|875.85|865.05|1
1650973990000|2022-04-26 11:53:10|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650974020000|2022-04-26 11:53:40|875.05|864.25|875.05|864.25|875.05|864.25|875.05|864.25|1
1650974030000|2022-04-26 11:53:50|875.15|864.35|875.15|864.35|875.15|864.35|875.15|864.35|1
1650974070000|2022-04-26 11:54:30|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650974080000|2022-04-26 11:54:40|874.85|864.05|874.85|864.05|874.85|864.05|874.85|864.05|1
1650974100000|2022-04-26 11:55:00|874.35|863.55|874.2|863.4|874.35|863.55|874.2|863.4|2
1650974110000|2022-04-26 11:55:10|874.3|863.5|874.5|863.7|874.68|863.88|874.3|863.5|4
1650974120000|2022-04-26 11:55:20|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650974180000|2022-04-26 11:56:20|875.01|864.21|875.02|864.22|875.12|864.32|875.01|864.21|4
1650974190000|2022-04-26 11:56:30|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650974250000|2022-04-26 11:57:30|874.98|864.18|874.98|864.18|874.98|864.18|874.98|864.18|1
1650974280000|2022-04-26 11:58:00|875.18|864.38|875.18|864.38|875.18|864.38|875.18|864.38|1
1650974370000|2022-04-26 11:59:30|875.2|864.4|875.2|864.4|875.2|864.4|875.2|864.4|1
1650974460000|2022-04-26 12:01:00|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650974660000|2022-04-26 12:04:20|874.77|863.97|874.77|863.97|874.77|863.97|874.77|863.97|1
1650974680000|2022-04-26 12:04:40|874.64|863.84|874.57|863.77|874.64|863.84|874.57|863.77|2
1650974690000|2022-04-26 12:04:50|874.27|863.47|874.27|863.47|874.27|863.47|874.27|863.47|1
1650974720000|2022-04-26 12:05:20|873.9|863.1|873.1|862.3|873.9|863.1|873.1|862.3|4
1650974740000|2022-04-26 12:05:40|873.05|862.25|873.05|862.25|873.05|862.25|873.05|862.25|1
1650974760000|2022-04-26 12:06:00|873.1|862.3|873.1|862.3|873.1|862.3|873.1|862.3|1
1650974770000|2022-04-26 12:06:10|873.17|862.37|873.88|863.08|873.88|863.08|873.17|862.37|4
1650974800000|2022-04-26 12:06:40|874|863.2|874.65|863.85|874.65|863.85|874|863.2|4
1650974810000|2022-04-26 12:06:50|874.5|863.7|874.9|864.1|874.9|864.1|874.5|863.7|7
1650974970000|2022-04-26 12:09:30|875.1|864.3|875.1|864.3|875.1|864.3|875.1|864.3|1
1650975000000|2022-04-26 12:10:00|875.35|864.55|875.35|864.55|875.35|864.55|875.35|864.55|1
1650975010000|2022-04-26 12:10:10|875.2|864.4|875.2|864.4|875.2|864.4|875.2|864.4|1
1650975060000|2022-04-26 12:11:00|875.15|864.35|875.15|864.35|875.15|864.35|875.15|864.35|1
1650975070000|2022-04-26 12:11:10|875.25|864.45|875.25|864.45|875.25|864.45|875.25|864.45|1
1650975100000|2022-04-26 12:11:40|875.5|864.7|875.87|865.07|875.87|865.07|875.5|864.7|4
1650975120000|2022-04-26 12:12:00|876.15|865.35|876.15|865.35|876.15|865.35|876.15|865.35|1
1650975140000|2022-04-26 12:12:20|876|865.2|876.1|865.3|876.1|865.3|876|865.2|2
1650975200000|2022-04-26 12:13:20|876.2|865.4|876.2|865.4|876.2|865.4|876.2|865.4|1
1650975220000|2022-04-26 12:13:40|876.18|865.38|876.18|865.38|876.18|865.38|876.18|865.38|1
1650975240000|2022-04-26 12:14:00|876|865.2|876|865.2|876|865.2|876|865.2|1
1650975330000|2022-04-26 12:15:30|876.3|865.5|876.3|865.5|876.3|865.5|876.3|865.5|1
1650975360000|2022-04-26 12:16:00|876.1|865.3|876.1|865.3|876.1|865.3|876.1|865.3|1
1650975370000|2022-04-26 12:16:10|875.9|865.1|874.9|864.1|875.9|865.1|874.9|864.1|3
1650975570000|2022-04-26 12:19:30|875.3|864.5|875.9|865.1|875.9|865.1|875.3|864.5|3
1650975580000|2022-04-26 12:19:40|875|864.2|874.9|864.1|875|864.2|874.9|864.1|2
1650975650000|2022-04-26 12:20:50|874.84|864.04|874.78|863.98|874.84|864.04|874.78|863.98|2
1650975660000|2022-04-26 12:21:00|874.8|864|874.8|864|874.8|864|874.8|864|1
1650975670000|2022-04-26 12:21:10|874.45|863.65|874.45|863.65|874.45|863.65|874.45|863.65|1
1650975700000|2022-04-26 12:21:40|874.3|863.5|874.3|863.5|874.3|863.5|874.3|863.5|1
1650975720000|2022-04-26 12:22:00|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1650975850000|2022-04-26 12:24:10|873.75|862.95|873.9|863.1|873.9|863.1|873.75|862.95|2
1650975860000|2022-04-26 12:24:20|873.85|863.05|873.85|863.05|873.85|863.05|873.85|863.05|1
1650975870000|2022-04-26 12:24:30|873.56|862.76|873.49|862.69|873.65|862.85|873.49|862.69|4
1650975890000|2022-04-26 12:24:50|872.99|862.19|872.99|862.19|872.99|862.19|872.99|862.19|1
1650975910000|2022-04-26 12:25:10|872.9|862.1|872.9|862.1|872.9|862.1|872.9|862.1|1
1650975980000|2022-04-26 12:26:20|872.95|862.15|872.95|862.15|872.95|862.15|872.95|862.15|1
1650975990000|2022-04-26 12:26:30|873.3|862.5|873.9|863.1|873.9|863.1|873.3|862.5|5
1650976000000|2022-04-26 12:26:40|874.02|863.22|874.4|863.6|874.4|863.6|873.9|863.1|3
1650976010000|2022-04-26 12:26:50|874.03|863.23|873.9|863.1|874.41|863.61|873.9|863.1|4
1650976040000|2022-04-26 12:27:20|874.16|863.36|873.9|863.1|874.24|863.44|873.9|863.1|7
1650976050000|2022-04-26 12:27:30|874.16|863.36|874.05|863.25|874.59|863.79|873.9|863.1|8
1650976060000|2022-04-26 12:27:40|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1650976090000|2022-04-26 12:28:10|874.23|863.43|874.23|863.43|874.23|863.43|874.23|863.43|1
1650976100000|2022-04-26 12:28:20|874.68|863.88|873.95|863.15|874.73|863.93|873.95|863.15|5
1650976190000|2022-04-26 12:29:50|874.27|863.47|874.27|863.47|874.27|863.47|873.9|863.1|3
1650976200000|2022-04-26 12:30:00|873.9|863.1|874.49|863.69|874.49|863.69|873.9|863.1|5
1650976210000|2022-04-26 12:30:10|874.4|863.6|874.4|863.6|874.4|863.6|874.4|863.6|1
1650976220000|2022-04-26 12:30:20|873.9|863.1|873.9|863.1|873.9|863.1|873.9|863.1|1
1650976280000|2022-04-26 12:31:20|874.07|863.27|874.74|863.94|874.74|863.94|874.07|863.27|2
1650976290000|2022-04-26 12:31:30|874.85|864.05|874.85|864.05|874.85|864.05|874.85|864.05|1
1650976310000|2022-04-26 12:31:50|874.9|864.1|875.05|864.25|875.05|864.25|874.9|864.1|2
1650976320000|2022-04-26 12:32:00|875|864.2|875|864.2|875|864.2|875|864.2|1
1650976330000|2022-04-26 12:32:10|874.95|864.15|874.95|864.15|874.95|864.15|874.95|864.15|1
1650976350000|2022-04-26 12:32:30|875.23|864.43|875.23|864.43|875.23|864.43|875.23|864.43|1
1650976360000|2022-04-26 12:32:40|875|864.2|874.9|864.1|875|864.2|874.9|864.1|2
1650976460000|2022-04-26 12:34:20|875.2|864.4|875.8|865|875.8|865|875.2|864.4|3
1650976470000|2022-04-26 12:34:30|875.9|865.1|875.9|865.1|875.9|865.1|875.9|865.1|1
1650976550000|2022-04-26 12:35:50|875.85|865.05|875.9|865.1|875.9|865.1|875.85|865.05|2
1650976570000|2022-04-26 12:36:10|876|865.2|876|865.2|876|865.2|876|865.2|1
1650976620000|2022-04-26 12:37:00|876.05|865.25|876.05|865.25|876.05|865.25|876.05|865.25|1
1650976650000|2022-04-26 12:37:30|876|865.2|876|865.2|876|865.2|876|865.2|1
1650976660000|2022-04-26 12:37:40|875.9|865.1|875.2|864.4|875.9|865.1|875.2|864.4|2
1650976670000|2022-04-26 12:37:50|874.9|864.1|874.9|864.1|874.9|864.1|874.9|864.1|1
1650976740000|2022-04-26 12:39:00|873.96|863.16|873.96|863.16|873.96|863.16|873.96|863.16|1
1650976810000|2022-04-26 12:40:10|873.92|863.12|873.92|863.12|873.96|863.16|873.92|863.12|3
1650976820000|2022-04-26 12:40:20|873.85|863.05|873.9|863.1|873.9|863.1|873.85|863.05|2
1650976850000|2022-04-26 12:40:50|873.3|862.5|873.45|862.65|873.45|862.65|873.3|862.5|2
1650976860000|2022-04-26 12:41:00|873.5|862.7|873.5|862.7|873.5|862.7|873.5|862.7|1
1650976870000|2022-04-26 12:41:10|873.95|863.15|873.9|863.1|873.95|863.15|873.9|863.1|2
1650976890000|2022-04-26 12:41:30|873.86|863.06|873.9|863.1|873.9|863.1|873.85|863.05|3
1650976900000|2022-04-26 12:41:40|873.3|862.5|873.3|862.5|873.3|862.5|873.3|862.5|1
1650976910000|2022-04-26 12:41:50|873.15|862.35|873.15|862.35|873.15|862.35|873.15|862.35|1
1650976920000|2022-04-26 12:42:00|873|862.2|872.9|862.1|873|862.2|872.8|862|5
1650976940000|2022-04-26 12:42:20|872.2|861.4|872.1|861.3|872.2|861.4|872.1|861.3|2
1650976950000|2022-04-26 12:42:30|871.35|860.55|870.9|860.1|871.35|860.55|870.9|860.1|5
1650976990000|2022-04-26 12:43:10|871.05|860.25|870.95|860.15|871.05|860.25|870.95|860.15|2
1650977000000|2022-04-26 12:43:20|870.9|860.1|870.9|860.1|870.9|860.1|870.9|860.1|1
1650977110000|2022-04-26 12:45:10|870.77|859.97|870.24|859.44|870.77|859.97|870.24|859.44|6
1650977120000|2022-04-26 12:45:20|869.9|859.1|869.09|858.29|869.9|859.1|869.09|858.29|8
1650977130000|2022-04-26 12:45:30|869.34|858.54|868.73|857.93|869.47|858.67|868.05|857.25|14
1650977140000|2022-04-26 12:45:40|868.72|857.92|868.3|857.5|868.72|857.92|868.3|857.5|6
1650977150000|2022-04-26 12:45:50|868.45|857.65|867.1|856.3|868.45|857.65|867.1|856.3|5
1650977160000|2022-04-26 12:46:00|867.4|856.6|867.15|856.35|867.82|857.02|867.15|856.35|8
1650977180000|2022-04-26 12:46:20|867.1|856.3|866.9|856.1|867.1|856.3|866.9|856.1|2
1650977190000|2022-04-26 12:46:30|866.87|856.07|866.87|856.07|866.87|856.07|866.87|856.07|1
1650977200000|2022-04-26 12:46:40|866.37|855.57|866.53|855.73|866.53|855.73|866.37|855.57|6
1650977210000|2022-04-26 12:46:50|866.52|855.72|866.87|856.07|866.87|856.07|866.15|855.35|7
1650977220000|2022-04-26 12:47:00|867.01|856.21|867.55|856.75|867.55|856.75|866.87|856.07|5
1650977230000|2022-04-26 12:47:10|867.45|856.65|867.5|856.7|867.5|856.7|867.45|856.65|2
1650977240000|2022-04-26 12:47:20|867.85|857.05|867.9|857.1|867.9|857.1|867.85|857.05|2
1650977320000|2022-04-26 12:48:40|867.5|856.7|867.5|856.7|867.5|856.7|867.5|856.7|1
1650977340000|2022-04-26 12:49:00|867.6|856.8|867.6|856.8|867.6|856.8|867.6|856.8|1
1650977350000|2022-04-26 12:49:10|867.55|856.75|867.32|856.52|867.55|856.75|867.32|856.52|2
1650977360000|2022-04-26 12:49:20|867.27|856.47|867.31|856.51|867.5|856.7|867.27|856.47|4
1650977370000|2022-04-26 12:49:30|867.63|856.83|867.05|856.25|867.63|856.83|867.05|856.25|5
1650977440000|2022-04-26 12:50:40|866.9|856.1|866.47|855.67|866.9|856.1|866.4|855.6|4
1650977450000|2022-04-26 12:50:50|866|855.2|866|855.2|866|855.2|866|855.2|1
1650977460000|2022-04-26 12:51:00|866.05|855.25|865.55|854.75|866.15|855.35|865.55|854.75|4
1650977470000|2022-04-26 12:51:10|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1650977480000|2022-04-26 12:51:20|865|854.2|864.93|854.13|865|854.2|864.7|853.9|7
1650977490000|2022-04-26 12:51:30|864.5|853.7|864.2|853.4|864.5|853.7|864.2|853.4|2
1650977500000|2022-04-26 12:51:40|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1650977510000|2022-04-26 12:51:50|863.82|853.02|863.91|853.11|863.91|853.11|863.64|852.84|6
1650977520000|2022-04-26 12:52:00|864.5|853.7|864.4|853.6|864.82|854.02|864.4|853.6|6
1650977550000|2022-04-26 12:52:30|863.91|853.11|863.7|852.9|863.91|853.11|863.7|852.9|4
1650977560000|2022-04-26 12:52:40|863.2|852.4|863.05|852.25|863.2|852.4|863.05|852.25|4
1650977570000|2022-04-26 12:52:50|862.95|852.15|862.95|852.15|862.95|852.15|862.95|852.15|1
1650977580000|2022-04-26 12:53:00|862.9|852.1|862.2|851.4|862.9|852.1|862.2|851.4|8
1650977590000|2022-04-26 12:53:10|861.9|851.1|862|851.2|862|851.2|861.2|850.4|8
1650977600000|2022-04-26 12:53:20|862.21|851.41|861.92|851.12|862.21|851.41|861.92|851.12|4
1650977620000|2022-04-26 12:53:40|862.04|851.24|861.92|851.12|862.14|851.34|861.92|851.12|4
1650977630000|2022-04-26 12:53:50|862.9|852.1|862.85|852.05|862.9|852.1|862.85|852.05|2
1650977640000|2022-04-26 12:54:00|862.9|852.1|862.9|852.1|862.9|852.1|862.9|852.1|1
1650977650000|2022-04-26 12:54:10|863.04|852.24|864.95|854.15|865.5|854.7|863.04|852.24|17
1650977660000|2022-04-26 12:54:20|865.31|854.51|865.9|855.1|865.9|855.1|865.31|854.51|3
1650977670000|2022-04-26 12:54:30|865.78|854.98|865.9|855.1|865.9|855.1|865.65|854.85|3
1650977680000|2022-04-26 12:54:40|865.5|854.7|865.5|854.7|865.5|854.7|865.5|854.7|1
1650977700000|2022-04-26 12:55:00|865.45|854.65|865.45|854.65|865.45|854.65|865.45|854.65|1
1650977710000|2022-04-26 12:55:10|865.9|855.1|865.5|854.7|865.9|855.1|865.49|854.69|3
1650977720000|2022-04-26 12:55:20|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1650977730000|2022-04-26 12:55:30|865.84|855.04|865.8|855|865.84|855.04|865.8|855|2
1650977740000|2022-04-26 12:55:40|865.55|854.75|865.55|854.75|865.55|854.75|865.55|854.75|1
1650977750000|2022-04-26 12:55:50|865.3|854.5|864.9|854.1|865.3|854.5|864.9|854.1|2
1650977760000|2022-04-26 12:56:00|864.45|853.65|864.4|853.6|864.45|853.65|864.4|853.6|2
1650977770000|2022-04-26 12:56:10|864.5|853.7|864.9|854.1|864.9|854.1|864.5|853.7|2
1650977780000|2022-04-26 12:56:20|865.12|854.32|865.63|854.83|865.63|854.83|865.12|854.32|6
1650977800000|2022-04-26 12:56:40|865.62|854.82|865.17|854.37|865.62|854.82|865.12|854.32|3
1650977810000|2022-04-26 12:56:50|865.12|854.32|865.12|854.32|865.12|854.32|865.12|854.32|1
1650977820000|2022-04-26 12:57:00|865|854.2|865.12|854.32|865.12|854.32|865|854.2|2
1650977840000|2022-04-26 12:57:20|864.95|854.15|864.95|854.15|864.95|854.15|864.95|854.15|1
1650977850000|2022-04-26 12:57:30|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1650977860000|2022-04-26 12:57:40|864.2|853.4|864.2|853.4|864.2|853.4|864.2|853.4|1
1650977870000|2022-04-26 12:57:50|864.15|853.35|864.15|853.35|864.15|853.35|864.15|853.35|1
1650977900000|2022-04-26 12:58:20|864.25|853.45|864.25|853.45|864.25|853.45|864.25|853.45|1
1650977910000|2022-04-26 12:58:30|864.15|853.35|864.15|853.35|864.15|853.35|864.15|853.35|1
1650977940000|2022-04-26 12:59:00|864.2|853.4|864.2|853.4|864.2|853.4|864.2|853.4|1
1650977960000|2022-04-26 12:59:20|864.37|853.57|864.86|854.06|864.9|854.1|864.37|853.57|7
1650977970000|2022-04-26 12:59:30|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1650977980000|2022-04-26 12:59:40|864.85|854.05|864.85|854.05|864.85|854.05|864.85|854.05|1
1650977990000|2022-04-26 12:59:50|864.9|854.1|864.9|854.1|864.9|854.1|864.8|854|3
1650978000000|2022-04-26 13:00:00|864.4|853.6|864.35|853.55|864.6|853.8|864.35|853.55|4
1650978010000|2022-04-26 13:00:10|863.9|853.1|863.63|852.83|863.9|853.1|863.54|852.74|6
1650978020000|2022-04-26 13:00:20|863.54|852.74|863.63|852.83|863.9|853.1|863.54|852.74|3
1650978030000|2022-04-26 13:00:30|863.54|852.74|863.63|852.83|863.64|852.84|863.54|852.74|6
1650978040000|2022-04-26 13:00:40|863.9|853.1|863.14|852.34|863.9|853.1|863.14|852.34|6
1650978050000|2022-04-26 13:00:50|863.04|852.24|863.04|852.24|863.04|852.24|863.04|852.24|1
1650978060000|2022-04-26 13:01:00|863.18|852.38|863.04|852.24|863.26|852.46|863.04|852.24|7
1650978070000|2022-04-26 13:01:10|863.08|852.28|863.12|852.32|863.12|852.32|863.08|852.28|3
1650978080000|2022-04-26 13:01:20|863.26|852.46|863.62|852.82|863.62|852.82|863.26|852.46|2
1650978090000|2022-04-26 13:01:30|863.9|853.1|864.29|853.49|864.29|853.49|863.9|853.1|2
1650978100000|2022-04-26 13:01:40|864.27|853.47|864.77|853.97|864.77|853.97|864.14|853.34|3
1650978110000|2022-04-26 13:01:50|864.56|853.76|864.52|853.72|864.56|853.76|864.52|853.72|3
1650978120000|2022-04-26 13:02:00|864.65|853.85|864.9|854.1|864.9|854.1|864.65|853.85|2
1650978130000|2022-04-26 13:02:10|864.65|853.85|864.3|853.5|864.65|853.85|864.3|853.5|2
1650978140000|2022-04-26 13:02:20|864.4|853.6|864.9|854.1|864.9|854.1|864.4|853.6|5
1650978150000|2022-04-26 13:02:30|865.16|854.36|865.75|854.95|865.75|854.95|865.05|854.25|5
1650978160000|2022-04-26 13:02:40|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1650978190000|2022-04-26 13:03:10|865.8|855|865.65|854.85|865.8|855|865.47|854.67|3
1650978210000|2022-04-26 13:03:30|865.45|854.65|865.1|854.3|865.45|854.65|865.1|854.3|2
1650978220000|2022-04-26 13:03:40|865.05|854.25|865.05|854.25|865.05|854.25|865.05|854.25|1
1650978230000|2022-04-26 13:03:50|865.1|854.3|865.1|854.3|865.1|854.3|865.1|854.3|1
1650978260000|2022-04-26 13:04:20|865.45|854.65|865.45|854.65|865.45|854.65|865.45|854.65|1
1650978270000|2022-04-26 13:04:30|865.7|854.9|866.15|855.35|866.15|855.35|865.7|854.9|4
1650978280000|2022-04-26 13:04:40|866.05|855.25|866.05|855.25|866.05|855.25|866.05|855.25|1
1650978310000|2022-04-26 13:05:10|866.15|855.35|866.15|855.35|866.15|855.35|866.15|855.35|1
1650978330000|2022-04-26 13:05:30|865.9|855.1|866.1|855.3|866.1|855.3|865.9|855.1|2
1650978360000|2022-04-26 13:06:00|866.2|855.4|866.38|855.58|866.38|855.58|866.2|855.4|2
1650978370000|2022-04-26 13:06:10|866.7|855.9|866.9|856.1|866.9|856.1|866.7|855.9|3
1650978380000|2022-04-26 13:06:20|867.16|856.36|867.9|857.1|867.9|857.1|867.16|856.36|6
1650978400000|2022-04-26 13:06:40|867.78|856.98|867.72|856.92|867.9|857.1|867.59|856.79|5
1650978410000|2022-04-26 13:06:50|867.9|857.1|867.4|856.6|867.9|857.1|867.19|856.39|6
1650978420000|2022-04-26 13:07:00|867.35|856.55|867.35|856.55|867.35|856.55|867.35|856.55|1
1650978430000|2022-04-26 13:07:10|867.3|856.5|867.3|856.5|867.3|856.5|867.3|856.5|1
1650978440000|2022-04-26 13:07:20|867.1|856.3|867.1|856.3|867.1|856.3|867.1|856.3|1
1650978460000|2022-04-26 13:07:40|867.2|856.4|867.08|856.28|867.2|856.4|867.08|856.28|2
1650978580000|2022-04-26 13:09:40|867.28|856.48|867.47|856.67|867.47|856.67|867.28|856.48|2
1650978590000|2022-04-26 13:09:50|867.42|856.62|867.42|856.62|867.42|856.62|867.42|856.62|1
1650978600000|2022-04-26 13:10:00|867.37|856.57|867.37|856.57|867.37|856.57|867.37|856.57|1
1650978620000|2022-04-26 13:10:20|867.5|856.7|867.5|856.7|867.5|856.7|867.5|856.7|1
1650978630000|2022-04-26 13:10:30|867.45|856.65|867.45|856.65|867.45|856.65|867.45|856.65|1
1650978640000|2022-04-26 13:10:40|867.25|856.45|867.08|856.28|867.25|856.45|866.9|856.1|4
1650978650000|2022-04-26 13:10:50|866.85|856.05|865.79|854.99|866.85|856.05|865.79|854.99|4
1650978660000|2022-04-26 13:11:00|865.3|854.5|865.1|854.3|865.3|854.5|865.1|854.3|3
1650978670000|2022-04-26 13:11:10|864.9|854.1|864.9|854.1|864.9|854.1|864.66|853.86|5
1650978690000|2022-04-26 13:11:30|865.31|854.51|865.31|854.51|865.31|854.51|865.31|854.51|1
1650978700000|2022-04-26 13:11:40|865.05|854.25|865.05|854.25|865.05|854.25|865.05|854.25|1
1650978710000|2022-04-26 13:11:50|865.31|854.51|865.05|854.25|865.32|854.52|865.05|854.25|5
1650978720000|2022-04-26 13:12:00|864.9|854.1|864.8|854|864.9|854.1|864.8|854|2
1650978740000|2022-04-26 13:12:20|863.95|853.15|863.95|853.15|863.95|853.15|863.95|853.15|1
1650978760000|2022-04-26 13:12:40|864.9|854.1|864.9|854.1|864.9|854.1|864.9|854.1|1
1650978840000|2022-04-26 13:14:00|865|854.2|865.4|854.6|865.4|854.6|865|854.2|2
1650978850000|2022-04-26 13:14:10|865.9|855.1|865.9|855.1|865.9|855.1|865.9|855.1|1
1650978900000|2022-04-26 13:15:00|866.07|855.27|866.07|855.27|866.07|855.27|866.07|855.27|1
1650978930000|2022-04-26 13:15:30|866.17|855.37|866.17|855.37|866.17|855.37|866.17|855.37|1
1650978940000|2022-04-26 13:15:40|866.06|855.26|865.96|855.16|866.06|855.26|865.9|855.1|4
1650978950000|2022-04-26 13:15:50|866.07|855.27|866|855.2|866.07|855.27|866|855.2|2
1650978960000|2022-04-26 13:16:00|866.07|855.27|866.31|855.51|866.63|855.83|866.07|855.27|6
1650978970000|2022-04-26 13:16:10|866.17|855.37|866.17|855.37|866.17|855.37|866.17|855.37|1
1650979000000|2022-04-26 13:16:40|866.12|855.32|866.12|855.32|866.12|855.32|866.12|855.32|1
1650979010000|2022-04-26 13:16:50|866.07|855.27|866.07|855.27|866.07|855.27|866.07|855.27|1
1650979020000|2022-04-26 13:17:00|865.94|855.14|865.7|854.9|866|855.2|865.7|854.9|3
1650979030000|2022-04-26 13:17:10|865.45|854.65|865.9|855.1|865.9|855.1|865.45|854.65|2
1650979050000|2022-04-26 13:17:30|865.45|854.65|865.45|854.65|865.45|854.65|865.45|854.65|1
1650979070000|2022-04-26 13:17:50|865.4|854.6|865.4|854.6|865.4|854.6|865.4|854.6|1
1650979080000|2022-04-26 13:18:00|864.9|854.1|864.9|854.1|864.9|854.1|864.8|854|3
1650979150000|2022-04-26 13:19:10|864.5|853.7|864.5|853.7|864.5|853.7|864.5|853.7|1
1650979160000|2022-04-26 13:19:20|864.4|853.6|864.4|853.6|864.4|853.6|864.4|853.6|1
1650979180000|2022-04-26 13:19:40|863.9|853.1|863.9|853.1|863.9|853.1|863.9|853.1|1
1650979240000|2022-04-26 13:20:40|863.75|852.95|863.04|852.24|863.75|852.95|863.04|852.24|3
1650979250000|2022-04-26 13:20:50|862.9|852.1|862.25|851.45|863.04|852.24|862.25|851.45|4
1650979260000|2022-04-26 13:21:00|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1650979270000|2022-04-26 13:21:10|861.8|851|861.25|850.45|861.8|851|861.1|850.3|5
1650979280000|2022-04-26 13:21:20|861.1|850.3|861.1|850.3|861.1|850.3|861.1|850.3|1
1650979290000|2022-04-26 13:21:30|861.05|850.25|861.65|850.85|861.65|850.85|861.05|850.25|5
1650979330000|2022-04-26 13:22:10|861.9|851.1|861.6|850.8|861.9|851.1|861.6|850.8|2
1650979340000|2022-04-26 13:22:20|861.5|850.7|860.66|849.86|861.5|850.7|860.56|849.76|5
1650979350000|2022-04-26 13:22:30|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1650979370000|2022-04-26 13:22:50|860.95|850.15|860.95|850.15|860.95|850.15|860.95|850.15|1
1650979390000|2022-04-26 13:23:10|860.9|850.1|860.9|850.1|860.9|850.1|860.9|850.1|1
1650979400000|2022-04-26 13:23:20|860.95|850.15|861.9|851.1|861.9|851.1|860.95|850.15|4
1650979410000|2022-04-26 13:23:30|861.75|850.95|861.9|851.1|861.9|851.1|861.65|850.85|3
1650979420000|2022-04-26 13:23:40|861.5|850.7|861.5|850.7|861.5|850.7|861.5|850.7|1
1650979430000|2022-04-26 13:23:50|860.9|850.1|860.26|849.46|860.9|850.1|860.26|849.46|7
1650979440000|2022-04-26 13:24:00|860.61|849.81|860.61|849.81|860.67|849.87|860.21|849.41|5
1650979450000|2022-04-26 13:24:10|860.26|849.46|860.26|849.46|860.26|849.46|860.26|849.46|1
1650979460000|2022-04-26 13:24:20|860.16|849.36|860.16|849.36|860.16|849.36|860.16|849.36|1
1650979470000|2022-04-26 13:24:30|860.21|849.41|860.11|849.31|860.21|849.41|860.11|849.31|2
1650979480000|2022-04-26 13:24:40|859.98|849.18|858.9|848.1|860.11|849.31|858.9|848.1|6
1650979490000|2022-04-26 13:24:50|859.1|848.3|859.9|849.1|859.9|849.1|859.1|848.3|3
1650979500000|2022-04-26 13:25:00|859.8|849|859.9|849.1|859.9|849.1|859.8|849|2
1650979520000|2022-04-26 13:25:20|859.95|849.15|859.95|849.15|859.95|849.15|859.95|849.15|1
1650979530000|2022-04-26 13:25:30|860.26|849.46|860.9|850.1|860.9|850.1|860.26|849.46|3
1650979540000|2022-04-26 13:25:40|860.5|849.7|860|849.2|860.5|849.7|860|849.2|2
1650979560000|2022-04-26 13:26:00|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1650979570000|2022-04-26 13:26:10|859.78|848.98|859.9|849.1|859.9|849.1|859.53|848.73|4
1650979650000|2022-04-26 13:27:30|860.05|849.25|859.9|849.1|860.05|849.25|859.9|849.1|2
1650979660000|2022-04-26 13:27:40|860|849.2|860|849.2|860|849.2|860|849.2|1
1650979680000|2022-04-26 13:28:00|859.9|849.1|860|849.2|860|849.2|859.9|849.1|2
1650979690000|2022-04-26 13:28:10|860.26|849.46|860.4|849.6|860.9|850.1|860.26|849.46|7
1650979700000|2022-04-26 13:28:20|860.95|850.15|860.95|850.15|860.95|850.15|860.95|850.15|1
1650979710000|2022-04-26 13:28:30|861.24|850.44|861.9|851.1|861.9|851.1|861.24|850.44|5
1650979730000|2022-04-26 13:28:50|862.29|851.49|862.78|851.98|862.9|852.1|862|851.2|8
1650979740000|2022-04-26 13:29:00|862.9|852.1|862.05|851.25|862.9|852.1|862.05|851.25|8
1650979750000|2022-04-26 13:29:10|861.9|851.1|861.9|851.1|861.9|851.1|861.9|851.1|1
1650979760000|2022-04-26 13:29:20|862.09|851.29|861.95|851.15|862.19|851.39|861.95|851.15|3
1650979770000|2022-04-26 13:29:30|862.15|851.35|862.15|851.35|862.15|851.35|862.15|851.35|1
1650979780000|2022-04-26 13:29:40|861.9|851.1|861.76|850.96|861.9|851.1|861.76|850.96|3
1650979800000|2022-04-26 13:30:00|861.2|850.4|861.26|850.46|861.26|850.46|861.2|850.4|2
1650979810000|2022-04-26 13:30:10|861.63|850.83|861.95|851.15|861.95|851.15|861.63|850.83|4
1650979820000|2022-04-26 13:30:20|861.89|851.09|861.41|850.61|861.9|851.1|861.41|850.61|7
1650979830000|2022-04-26 13:30:30|861.04|850.24|860.4|849.6|861.04|850.24|860.15|849.35|4
1650979840000|2022-04-26 13:30:40|860.45|849.65|860.15|849.35|860.9|850.1|860.15|849.35|7
1650979850000|2022-04-26 13:30:50|860.28|849.48|860.9|850.1|860.9|850.1|860.28|849.48|2
1650979860000|2022-04-26 13:31:00|860.65|849.85|859.9|849.1|860.9|850.1|859.9|849.1|5
1650979900000|2022-04-26 13:31:40|859.75|848.95|859.4|848.6|859.75|848.95|859.4|848.6|3
1650979910000|2022-04-26 13:31:50|859.05|848.25|859.85|849.05|859.85|849.05|859.05|848.25|4
1650979920000|2022-04-26 13:32:00|859.53|848.73|858.9|848.1|859.53|848.73|858.9|848.1|4
1650979930000|2022-04-26 13:32:10|859.04|848.24|859|848.2|859.04|848.24|858.9|848.1|4
1650979940000|2022-04-26 13:32:20|858.95|848.15|859.22|848.42|859.22|848.42|858.95|848.15|2
1650979950000|2022-04-26 13:32:30|858.95|848.15|858.95|848.15|858.95|848.15|858.95|848.15|1
1650979960000|2022-04-26 13:32:40|859|848.2|859|848.2|859.13|848.33|859|848.2|3
1650979980000|2022-04-26 13:33:00|858.9|848.1|858.76|847.96|858.9|848.1|858.57|847.77|4
1650979990000|2022-04-26 13:33:10|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1650980000000|2022-04-26 13:33:20|858.82|848.02|858.9|848.1|858.9|848.1|858.76|847.96|5
1650980010000|2022-04-26 13:33:30|858.58|847.78|858.74|847.94|858.74|847.94|858.57|847.77|3
1650980020000|2022-04-26 13:33:40|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1650980030000|2022-04-26 13:33:50|859.73|848.93|859.8|849|859.8|849|859.73|848.93|2
1650980060000|2022-04-26 13:34:20|859.3|848.5|858.9|848.1|859.3|848.5|858.9|848.1|3
1650980110000|2022-04-26 13:35:10|859.02|848.22|858.9|848.1|859.23|848.43|858.9|848.1|6
1650980120000|2022-04-26 13:35:20|859.04|848.24|858.9|848.1|859.04|848.24|858.9|848.1|2
1650980130000|2022-04-26 13:35:30|859.06|848.26|859.9|849.1|859.9|849.1|858.9|848.1|4
1650980150000|2022-04-26 13:35:50|859.82|849.02|859|848.2|859.82|849.02|859|848.2|3
1650980160000|2022-04-26 13:36:00|858.9|848.1|858.77|847.97|858.9|848.1|858.77|847.97|2
1650980170000|2022-04-26 13:36:10|858.68|847.88|858.68|847.88|858.68|847.88|858.68|847.88|1
1650980180000|2022-04-26 13:36:20|858.69|847.89|858.77|847.97|858.77|847.97|858.68|847.88|3
1650980190000|2022-04-26 13:36:30|858.8|848|858.53|847.73|858.9|848.1|858.52|847.72|8
1650980200000|2022-04-26 13:36:40|858.2|847.4|858.2|847.4|858.2|847.4|858.2|847.4|1
1650980210000|2022-04-26 13:36:50|858.27|847.47|858.68|847.88|858.69|847.89|858.27|847.47|4
1650980220000|2022-04-26 13:37:00|858.27|847.47|858.27|847.47|858.55|847.75|858.27|847.47|5
1650980250000|2022-04-26 13:37:30|858.2|847.4|858.2|847.4|858.2|847.4|858.2|847.4|1
1650980260000|2022-04-26 13:37:40|858|847.2|858|847.2|858|847.2|858|847.2|1
1650980280000|2022-04-26 13:38:00|857.9|847.1|857.51|846.71|857.9|847.1|857.51|846.71|3
1650980290000|2022-04-26 13:38:10|857.61|846.81|857.85|847.05|857.85|847.05|857.61|846.81|4
1650980320000|2022-04-26 13:38:40|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1650980330000|2022-04-26 13:38:50|858.04|847.24|859.8|849|859.8|849|858|847.2|6
1650980340000|2022-04-26 13:39:00|859.9|849.1|859.9|849.1|859.9|849.1|859.9|849.1|1
1650980350000|2022-04-26 13:39:10|859.45|848.65|859.4|848.6|859.85|849.05|859.4|848.6|4
1650980360000|2022-04-26 13:39:20|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1650980380000|2022-04-26 13:39:40|858.85|848.05|858.4|847.6|858.85|848.05|858.4|847.6|2
1650980390000|2022-04-26 13:39:50|858.35|847.55|858.35|847.55|858.35|847.55|858.35|847.55|1
1650980400000|2022-04-26 13:40:00|857.88|847.08|857.86|847.06|857.88|847.08|857.15|846.35|7
1650980410000|2022-04-26 13:40:10|857.73|846.93|857.9|847.1|857.9|847.1|857.36|846.56|6
1650980420000|2022-04-26 13:40:20|858.02|847.22|859.05|848.25|859.05|848.25|858.02|847.22|7
1650980430000|2022-04-26 13:40:30|859.55|848.75|859|848.2|859.55|848.75|858.9|848.1|6
1650980450000|2022-04-26 13:40:50|858.9|848.1|858.9|848.1|858.9|848.1|858.5|847.7|4
1650980460000|2022-04-26 13:41:00|858.4|847.6|858.4|847.6|858.4|847.6|858.4|847.6|1
1650980470000|2022-04-26 13:41:10|858.69|847.89|858.69|847.89|858.69|847.89|858.69|847.89|1
1650980480000|2022-04-26 13:41:20|858.4|847.6|858.4|847.6|858.69|847.89|858.4|847.6|4
1650980490000|2022-04-26 13:41:30|858.69|847.89|858.73|847.93|858.78|847.98|858.4|847.6|5
1650980500000|2022-04-26 13:41:40|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1650980510000|2022-04-26 13:41:50|858.65|847.85|858.9|848.1|858.9|848.1|858.65|847.85|2
1650980520000|2022-04-26 13:42:00|858.45|847.65|858.45|847.65|858.45|847.65|858.45|847.65|1
1650980530000|2022-04-26 13:42:10|858.4|847.6|858.4|847.6|858.4|847.6|858.4|847.6|1
1650980550000|2022-04-26 13:42:30|857.87|847.07|857.87|847.07|857.87|847.07|857.87|847.07|1
1650980560000|2022-04-26 13:42:40|857.84|847.04|857.9|847.1|857.9|847.1|857.7|846.9|4
1650980570000|2022-04-26 13:42:50|857.87|847.07|857.87|847.07|857.9|847.1|857.87|847.07|3
1650980580000|2022-04-26 13:43:00|857.73|846.93|857.9|847.1|857.9|847.1|857.73|846.93|3
1650980640000|2022-04-26 13:44:00|858|847.2|857.9|847.1|858|847.2|857.9|847.1|2
1650980650000|2022-04-26 13:44:10|858.17|847.37|858.4|847.6|858.4|847.6|857.9|847.1|3
1650980660000|2022-04-26 13:44:20|858.9|848.1|858.45|847.65|858.9|848.1|858.45|847.65|2
1650980690000|2022-04-26 13:44:50|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1650980700000|2022-04-26 13:45:00|857.86|847.06|857.82|847.02|857.86|847.06|857.71|846.91|4
1650980730000|2022-04-26 13:45:30|857.87|847.07|858.32|847.52|858.32|847.52|857.87|847.07|2
1650980740000|2022-04-26 13:45:40|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1650980760000|2022-04-26 13:46:00|858.95|848.15|858.95|848.15|858.95|848.15|858.95|848.15|1
1650980770000|2022-04-26 13:46:10|858.9|848.1|858.9|848.1|858.9|848.1|858.9|848.1|1
1650980780000|2022-04-26 13:46:20|858.8|848|858.13|847.33|858.8|848|858.13|847.33|4
1650980790000|2022-04-26 13:46:30|858.5|847.7|858.13|847.33|858.5|847.7|858.13|847.33|6
1650980800000|2022-04-26 13:46:40|858.5|847.7|858.9|848.1|858.9|848.1|858.5|847.7|4
1650980840000|2022-04-26 13:47:20|859.2|848.4|858.9|848.1|859.2|848.4|858.9|848.1|2
1650980850000|2022-04-26 13:47:30|858.95|848.15|858.95|848.15|858.95|848.15|858.95|848.15|1
1650980860000|2022-04-26 13:47:40|859.3|848.5|859.3|848.5|859.3|848.5|859.3|848.5|1
1650980870000|2022-04-26 13:47:50|859.18|848.38|859.9|849.1|859.9|849.1|859.18|848.38|3
1650980880000|2022-04-26 13:48:00|860.01|849.21|860.01|849.21|860.01|849.21|860.01|849.21|1
1650980890000|2022-04-26 13:48:10|860.63|849.83|860.9|850.1|860.9|850.1|860.31|849.51|7
1650980900000|2022-04-26 13:48:20|860.99|850.19|860.99|850.19|860.99|850.19|860.99|850.19|1
1650980910000|2022-04-26 13:48:30|861.18|850.38|861.08|850.28|861.23|850.43|861.08|850.28|5
1650980920000|2022-04-26 13:48:40|861.09|850.29|861.27|850.47|861.27|850.47|861.08|850.28|6
1650980930000|2022-04-26 13:48:50|861.18|850.38|861.6|850.8|861.6|850.8|861.18|850.38|2
1650980950000|2022-04-26 13:49:10|861.65|850.85|861.65|850.85|861.65|850.85|861.65|850.85|1
1650980960000|2022-04-26 13:49:20|861.44|850.64|861.34|850.54|861.44|850.64|861.34|850.54|3
1650980970000|2022-04-26 13:49:30|861.18|850.38|860.4|849.6|861.18|850.38|860.4|849.6|3
1650980980000|2022-04-26 13:49:40|860|849.2|859.9|849.1|860|849.2|859.9|849.1|2
1650980990000|2022-04-26 13:49:50|859.57|848.77|858.9|848.1|859.57|848.77|858.9|848.1|3
1650981010000|2022-04-26 13:50:10|859.05|848.25|859.05|848.25|859.05|848.25|859.05|848.25|1
1650981040000|2022-04-26 13:50:40|858.96|848.16|857.55|846.75|858.96|848.16|857.2|846.4|10
1650981050000|2022-04-26 13:50:50|857.9|847.1|857.9|847.1|857.9|847.1|857.9|847.1|1
1650981080000|2022-04-26 13:51:20|858.1|847.3|858.14|847.34|858.54|847.74|858.1|847.3|3
1650981090000|2022-04-26 13:51:30|858.54|847.74|858.09|847.29|858.54|847.74|858.09|847.29|3
1650981110000|2022-04-26 13:51:50|857.9|847.1|857.98|847.18|857.98|847.18|857.9|847.1|2
1650981120000|2022-04-26 13:52:00|858.03|847.23|858.09|847.29|858.21|847.41|858.03|847.23|4
1650981130000|2022-04-26 13:52:10|858.3|847.5|858.75|847.95|858.75|847.95|858.3|847.5|2
1650981150000|2022-04-26 13:52:30|858.4|847.6|858.01|847.21|858.4|847.6|858.01|847.21|3
1650981160000|2022-04-26 13:52:40|857.97|847.17|857.91|847.11|857.97|847.17|857.75|846.95|4
1650981170000|2022-04-26 13:52:50|857.97|847.17|857.97|847.17|857.97|847.17|857.97|847.17|1
1650981180000|2022-04-26 13:53:00|857.94|847.14|857.94|847.14|857.94|847.14|857.94|847.14|1
1650981190000|2022-04-26 13:53:10|857.86|847.06|857.77|846.97|857.86|847.06|857.77|846.97|2
1650981220000|2022-04-26 13:53:40|857.4|846.6|857.4|846.6|857.4|846.6|857.4|846.6|1
1650981240000|2022-04-26 13:54:00|857.5|846.7|857.4|846.6|857.5|846.7|857.4|846.6|2
1650981250000|2022-04-26 13:54:10|857.6|846.8|857.6|846.8|857.6|846.8|857.6|846.8|1
1650981260000|2022-04-26 13:54:20|857.4|846.6|857.4|846.6|857.4|846.6|857.4|846.6|1
1650981270000|2022-04-26 13:54:30|857.45|846.65|856.9|846.1|857.45|846.65|856.9|846.1|3
1650981310000|2022-04-26 13:55:10|856.95|846.15|856.95|846.15|856.95|846.15|856.95|846.15|1
1650981320000|2022-04-26 13:55:20|857.12|846.32|857.53|846.73|857.55|846.75|857.07|846.27|7
1650981330000|2022-04-26 13:55:30|857.9|847.1|857.53|846.73|857.9|847.1|857|846.2|14
1650981340000|2022-04-26 13:55:40|857.9|847.1|856.8|846|857.9|847.1|856.8|846|9
1650981350000|2022-04-26 13:55:50|856.4|845.6|856.72|845.92|856.72|845.92|856.4|845.6|2
1650981360000|2022-04-26 13:56:00|856.64|845.84|856.9|846.1|856.9|846.1|856.57|845.77|4
1650981370000|2022-04-26 13:56:10|856.72|845.92|856.9|846.1|856.9|846.1|856.72|845.92|2
1650981380000|2022-04-26 13:56:20|856.25|845.45|856.45|845.65|856.45|845.65|855.9|845.1|4
1650981390000|2022-04-26 13:56:30|856|845.2|856|845.2|856|845.2|856|845.2|1
1650981400000|2022-04-26 13:56:40|855.9|845.1|854.95|844.15|855.9|845.1|854.95|844.15|7
1650981410000|2022-04-26 13:56:50|855.07|844.27|855.16|844.36|855.24|844.44|854.95|844.15|5
1650981420000|2022-04-26 13:57:00|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1650981440000|2022-04-26 13:57:20|855.03|844.23|854.9|844.1|855.03|844.23|854.9|844.1|2
1650981480000|2022-04-26 13:58:00|854.75|843.95|854.45|843.65|854.75|843.95|854.35|843.55|5
1650981490000|2022-04-26 13:58:10|854.6|843.8|854.3|843.5|854.6|843.8|854.3|843.5|5
1650981500000|2022-04-26 13:58:20|854.35|843.55|854.4|843.6|854.4|843.6|854.15|843.35|6
1650981510000|2022-04-26 13:58:30|854.31|843.51|854.2|843.4|854.31|843.51|854.15|843.35|5
1650981520000|2022-04-26 13:58:40|854.15|843.35|854.15|843.35|854.15|843.35|854.15|843.35|1
1650981530000|2022-04-26 13:58:50|854.1|843.3|854.1|843.3|854.1|843.3|854.1|843.3|1
1650981540000|2022-04-26 13:59:00|853.9|843.1|853.9|843.1|854.1|843.3|853.9|843.1|5
1650981550000|2022-04-26 13:59:10|854.15|843.35|854|843.2|854.15|843.35|854|843.2|2
1650981560000|2022-04-26 13:59:20|854.14|843.34|854.14|843.34|854.15|843.35|854.14|843.34|3
1650981570000|2022-04-26 13:59:30|854.15|843.35|853.94|843.14|854.15|843.35|853.94|843.14|2
1650981580000|2022-04-26 13:59:40|854.1|843.3|853.33|842.53|854.1|843.3|853.33|842.53|4
1650981590000|2022-04-26 13:59:50|853.28|842.48|853.5|842.7|853.5|842.7|853.28|842.48|3
1650981600000|2022-04-26 14:00:00|853.32|842.52|853.28|842.48|853.5|842.7|853.28|842.48|4
1650981620000|2022-04-26 14:00:20|853.5|842.7|853.32|842.52|853.5|842.7|853.32|842.52|2
1650981630000|2022-04-26 14:00:30|853.28|842.48|853.3|842.5|853.56|842.76|853.15|842.35|9
1650981640000|2022-04-26 14:00:40|853.15|842.35|853.18|842.38|853.41|842.61|853.15|842.35|3
1650981650000|2022-04-26 14:00:50|853.26|842.46|853.18|842.38|853.26|842.46|853.18|842.38|2
1650981670000|2022-04-26 14:01:10|853.15|842.35|853.18|842.38|853.18|842.38|853.15|842.35|2
1650981690000|2022-04-26 14:01:30|852.95|842.15|852.45|841.65|852.95|842.15|852.45|841.65|2
1650981700000|2022-04-26 14:01:40|852.25|841.45|852.75|841.95|852.75|841.95|852.25|841.45|3
1650981710000|2022-04-26 14:01:50|852.76|841.96|851.64|840.84|852.76|841.96|851.6|840.8|8
1650981720000|2022-04-26 14:02:00|851.44|840.64|850.85|840.05|851.47|840.67|850.85|840.05|8
1650981730000|2022-04-26 14:02:10|850.93|840.13|850.62|839.82|850.93|840.13|850.49|839.69|6
1650981740000|2022-04-26 14:02:20|850.29|839.49|850.54|839.74|850.59|839.79|850.1|839.3|6
1650981750000|2022-04-26 14:02:30|850.62|839.82|851.55|840.75|851.55|840.75|850.62|839.82|4
1650981760000|2022-04-26 14:02:40|851.75|840.95|851.75|840.95|851.75|840.95|851.75|840.95|1
1650981770000|2022-04-26 14:02:50|851.7|840.9|851.7|840.9|851.7|840.9|851.7|840.9|1
1650981780000|2022-04-26 14:03:00|851.9|841.1|852.25|841.45|852.25|841.45|851.9|841.1|3
1650981790000|2022-04-26 14:03:10|852.7|841.9|851.9|841.1|852.7|841.9|851.9|841.1|6
1650981800000|2022-04-26 14:03:20|851.77|840.97|851.64|840.84|851.77|840.97|851.34|840.54|4
1650981810000|2022-04-26 14:03:30|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1650981850000|2022-04-26 14:04:10|852.05|841.25|851.9|841.1|852.05|841.25|851.9|841.1|3
1650981860000|2022-04-26 14:04:20|852.4|841.6|852.4|841.6|852.4|841.6|852.4|841.6|1
1650981870000|2022-04-26 14:04:30|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1650981900000|2022-04-26 14:05:00|853.35|842.55|853.35|842.55|853.35|842.55|853.35|842.55|1
1650981910000|2022-04-26 14:05:10|853.47|842.67|853.9|843.1|853.9|843.1|853.4|842.6|4
1650981920000|2022-04-26 14:05:20|853.95|843.15|854.4|843.6|854.4|843.6|853.95|843.15|3
1650981930000|2022-04-26 14:05:30|854.9|844.1|854.9|844.1|854.9|844.1|854.9|844.1|1
1650981940000|2022-04-26 14:05:40|854.4|843.6|854.4|843.6|854.4|843.6|854.4|843.6|1
1650981960000|2022-04-26 14:06:00|854.32|843.52|854.32|843.52|854.32|843.52|854.32|843.52|1
1650981970000|2022-04-26 14:06:10|854.5|843.7|854.13|843.33|854.5|843.7|854.13|843.33|3
1650981980000|2022-04-26 14:06:20|854.44|843.64|852.9|842.1|854.49|843.69|852.9|842.1|8
1650981990000|2022-04-26 14:06:30|852.35|841.55|851.9|841.1|853.05|842.25|851.9|841.1|7
1650982000000|2022-04-26 14:06:40|851.97|841.17|851.58|840.78|851.97|841.17|851.28|840.48|3
1650982010000|2022-04-26 14:06:50|851.9|841.1|852.8|842|852.8|842|851.9|841.1|4
1650982020000|2022-04-26 14:07:00|852.9|842.1|853.9|843.1|853.9|843.1|852.85|842.05|8
1650982030000|2022-04-26 14:07:10|853.96|843.16|853.78|842.98|853.96|843.16|853.78|842.98|3
1650982040000|2022-04-26 14:07:20|853.4|842.6|852.87|842.07|853.4|842.6|852.56|841.76|4
1650982050000|2022-04-26 14:07:30|852.86|842.06|852.9|842.1|852.9|842.1|852.73|841.93|4
1650982060000|2022-04-26 14:07:40|852.95|842.15|852.95|842.15|852.95|842.15|852.95|842.15|1
1650982070000|2022-04-26 14:07:50|853.28|842.48|853.55|842.75|853.68|842.88|853.28|842.48|4
1650982080000|2022-04-26 14:08:00|853.3|842.5|853.3|842.5|853.3|842.5|853.3|842.5|1
1650982090000|2022-04-26 14:08:10|852.88|842.08|852.86|842.06|852.88|842.08|852.51|841.71|10
1650982100000|2022-04-26 14:08:20|852.46|841.66|852.51|841.71|852.51|841.71|852.46|841.66|2
1650982110000|2022-04-26 14:08:30|852.41|841.61|851.58|840.78|852.41|841.61|851.5|840.7|7
1650982130000|2022-04-26 14:08:50|851.79|840.99|851.44|840.64|851.79|840.99|851.2|840.4|5
1650982150000|2022-04-26 14:09:10|851.39|840.59|851.9|841.1|851.9|841.1|851.39|840.59|5
1650982160000|2022-04-26 14:09:20|851.79|840.99|852.06|841.26|852.06|841.26|851.64|840.84|10
1650982170000|2022-04-26 14:09:30|851.9|841.1|852.3|841.5|852.4|841.6|851.9|841.1|6
1650982180000|2022-04-26 14:09:40|852.8|842|852.8|842|852.8|842|852.7|841.9|3
1650982190000|2022-04-26 14:09:50|852.65|841.85|852.3|841.5|852.8|842|852.3|841.5|3
1650982200000|2022-04-26 14:10:00|851.95|841.15|851.95|841.15|851.95|841.15|851.95|841.15|1
1650982210000|2022-04-26 14:10:10|852.05|841.25|852.9|842.1|852.9|842.1|852.05|841.25|3
1650982220000|2022-04-26 14:10:20|852.79|841.99|852.79|841.99|852.79|841.99|852.79|841.99|1
1650982230000|2022-04-26 14:10:30|852.9|842.1|852.9|842.1|852.9|842.1|852.9|842.1|1
1650982260000|2022-04-26 14:11:00|852.4|841.6|852.4|841.6|852.4|841.6|852.4|841.6|1
1650982270000|2022-04-26 14:11:10|852.45|841.65|852.45|841.65|852.45|841.65|852.45|841.65|1
1650982290000|2022-04-26 14:11:30|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1650982300000|2022-04-26 14:11:40|851.85|841.05|852.9|842.1|852.9|842.1|851.8|841|9
1650982310000|2022-04-26 14:11:50|851.9|841.1|851.95|841.15|851.95|841.15|851.9|841.1|2
1650982320000|2022-04-26 14:12:00|851.9|841.1|851.9|841.1|851.9|841.1|851.9|841.1|1
1650982340000|2022-04-26 14:12:20|851.83|841.03|851.83|841.03|851.83|841.03|851.4|840.6|3
1650982350000|2022-04-26 14:12:30|851.64|840.84|851.08|840.28|851.64|840.84|850.9|840.1|7
1650982360000|2022-04-26 14:12:40|850.95|840.15|850.95|840.15|850.95|840.15|850.95|840.15|1
1650982370000|2022-04-26 14:12:50|851.08|840.28|851.05|840.25|851.08|840.28|851.05|840.25|2
1650982380000|2022-04-26 14:13:00|851.08|840.28|850.9|840.1|851.08|840.28|850.7|839.9|4
1650982390000|2022-04-26 14:13:10|850.85|840.05|850.55|839.75|850.85|840.05|850.55|839.75|2
1650982400000|2022-04-26 14:13:20|850.9|840.1|850.1|839.3|850.9|840.1|850.1|839.3|3
1650982410000|2022-04-26 14:13:30|850.25|839.45|850.15|839.35|850.35|839.55|850.1|839.3|4
1650982420000|2022-04-26 14:13:40|850|839.2|850|839.2|850|839.2|850|839.2|1
1650982430000|2022-04-26 14:13:50|850.15|839.35|850.15|839.35|850.15|839.35|850.15|839.35|1
1650982440000|2022-04-26 14:14:00|849.77|838.97|849.9|839.1|849.9|839.1|849.77|838.97|2
1650982450000|2022-04-26 14:14:10|850.03|839.23|850.85|840.05|850.85|840.05|850.03|839.23|4
1650982460000|2022-04-26 14:14:20|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1650982480000|2022-04-26 14:14:40|851|840.2|851|840.2|851|840.2|851|840.2|1
1650982500000|2022-04-26 14:15:00|850.9|840.1|850.9|840.1|850.9|840.1|850.9|840.1|1
1650982510000|2022-04-26 14:15:10|851|840.2|850.9|840.1|851|840.2|850.9|840.1|2
1650982520000|2022-04-26 14:15:20|850.04|839.24|850.04|839.24|850.04|839.24|850.04|839.24|1
1650982530000|2022-04-26 14:15:30|849.99|839.19|849.99|839.19|849.99|839.19|849.99|839.19|1
1650982540000|2022-04-26 14:15:40|850.27|839.47|850.9|840.1|850.9|840.1|849.99|839.19|6
1650982550000|2022-04-26 14:15:50|850.5|839.7|850.9|840.1|850.9|840.1|850.5|839.7|5
1650982580000|2022-04-26 14:16:20|850.7|839.9|850.8|840|850.9|840.1|850.7|839.9|3
1650982590000|2022-04-26 14:16:30|850.09|839.29|849.95|839.15|850.09|839.29|849.95|839.15|3
1650982600000|2022-04-26 14:16:40|849.99|839.19|849.35|838.55|849.99|839.19|849.35|838.55|3
1650982610000|2022-04-26 14:16:50|848.88|838.08|848.52|837.72|848.88|838.08|848.52|837.72|2
1650982620000|2022-04-26 14:17:00|848.54|837.74|848.55|837.75|848.55|837.75|848.52|837.72|6
1650982630000|2022-04-26 14:17:10|848.54|837.74|848.57|837.77|848.57|837.77|848.54|837.74|4
1650982640000|2022-04-26 14:17:20|848.2|837.4|848.2|837.4|848.2|837.4|848.2|837.4|1
1650982650000|2022-04-26 14:17:30|848.47|837.67|848.47|837.67|848.47|837.67|848.47|837.67|1
1650982660000|2022-04-26 14:17:40|848.1|837.3|848.1|837.3|848.1|837.3|848.1|837.3|1
1650982670000|2022-04-26 14:17:50|848|837.2|848|837.2|848|837.2|848|837.2|1
1650982680000|2022-04-26 14:18:00|847.9|837.1|848.05|837.25|848.05|837.25|847.7|836.9|4
1650982690000|2022-04-26 14:18:10|847.9|837.1|847.9|837.1|848|837.2|847.9|837.1|5
1650982700000|2022-04-26 14:18:20|847.83|837.03|847.44|836.64|847.83|837.03|847.44|836.64|6
1650982710000|2022-04-26 14:18:30|847.84|837.04|847.84|837.04|847.85|837.05|847.84|837.04|3
1650982720000|2022-04-26 14:18:40|847.9|837.1|847.84|837.04|847.9|837.1|847.84|837.04|3
1650982730000|2022-04-26 14:18:50|847.59|836.79|845.9|835.1|847.59|836.79|845.9|835.1|7
1650982740000|2022-04-26 14:19:00|845.4|834.6|845.9|835.1|845.9|835.1|844.9|834.1|6
1650982750000|2022-04-26 14:19:10|845.49|834.69|844.95|834.15|845.49|834.69|844.95|834.15|4
1650982760000|2022-04-26 14:19:20|845.1|834.3|845.4|834.6|845.4|834.6|845.1|834.3|2
1650982770000|2022-04-26 14:19:30|845.25|834.45|845.9|835.1|845.9|835.1|845.25|834.45|3
1650982780000|2022-04-26 14:19:40|845.95|835.15|845.95|835.15|845.95|835.15|845.95|835.15|1
1650982800000|2022-04-26 14:20:00|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1650982810000|2022-04-26 14:20:10|846.05|835.25|846.05|835.25|846.05|835.25|846.05|835.25|1
1650982820000|2022-04-26 14:20:20|846.28|835.48|846.71|835.91|846.9|836.1|846.28|835.48|9
1650982830000|2022-04-26 14:20:30|846.72|835.92|846.9|836.1|846.9|836.1|846.51|835.71|13
1650982890000|2022-04-26 14:21:30|846.8|836|845.9|835.1|846.8|836|845.65|834.85|5
1650982900000|2022-04-26 14:21:40|845.6|834.8|845.4|834.6|845.6|834.8|845.2|834.4|4
1650982910000|2022-04-26 14:21:50|844.9|834.1|844.53|833.73|844.9|834.1|844.05|833.25|12
1650982920000|2022-04-26 14:22:00|844.5|833.7|846.5|835.7|846.9|836.1|844.5|833.7|12
1650982930000|2022-04-26 14:22:10|846|835.2|846.9|836.1|846.9|836.1|846|835.2|3
1650982940000|2022-04-26 14:22:20|846.7|835.9|845.95|835.15|846.9|836.1|845.95|835.15|5
1650982950000|2022-04-26 14:22:30|846.4|835.6|846.4|835.6|846.4|835.6|845.95|835.15|3
1650982960000|2022-04-26 14:22:40|846.05|835.25|846.9|836.1|846.9|836.1|846.05|835.25|4
1650982990000|2022-04-26 14:23:10|846.95|836.15|847.27|836.47|847.27|836.47|846.95|836.15|2
1650983000000|2022-04-26 14:23:20|847.1|836.3|847.9|837.1|847.9|837.1|847.1|836.3|4
1650983060000|2022-04-26 14:24:20|847.38|836.58|846.87|836.07|847.38|836.58|846.87|836.07|5
1650983070000|2022-04-26 14:24:30|846.88|836.08|846.87|836.07|846.88|836.08|846.62|835.82|8
1650983080000|2022-04-26 14:24:40|846.88|836.08|846.87|836.07|846.88|836.08|846.62|835.82|4
1650983090000|2022-04-26 14:24:50|846.3|835.5|846.3|835.5|846.3|835.5|846.3|835.5|1
1650983100000|2022-04-26 14:25:00|846.75|835.95|846.9|836.1|846.9|836.1|846.75|835.95|3
1650983110000|2022-04-26 14:25:10|846.88|836.08|846.88|836.08|846.88|836.08|846.88|836.08|1
1650983120000|2022-04-26 14:25:20|846.9|836.1|846.88|836.08|846.9|836.1|846.87|836.07|5
1650983130000|2022-04-26 14:25:30|846.87|836.07|846.9|836.1|846.9|836.1|846.87|836.07|3
1650983160000|2022-04-26 14:26:00|846.56|835.76|846.51|835.71|846.9|836.1|846.51|835.71|3
1650983170000|2022-04-26 14:26:10|846.73|835.93|846.16|835.36|846.73|835.93|846.16|835.36|2
1650983180000|2022-04-26 14:26:20|846.55|835.75|846.3|835.5|846.6|835.8|846.1|835.3|5
1650983190000|2022-04-26 14:26:30|846.6|835.8|846.05|835.25|846.6|835.8|846.05|835.25|2
1650983200000|2022-04-26 14:26:40|845.9|835.1|845.05|834.25|845.9|835.1|845.05|834.25|9
1650983210000|2022-04-26 14:26:50|845.15|834.35|844.9|834.1|845.15|834.35|844.9|834.1|2
1650983220000|2022-04-26 14:27:00|845.35|834.55|845|834.2|845.35|834.55|844.9|834.1|5
1650983230000|2022-04-26 14:27:10|845.13|834.33|844.9|834.1|845.13|834.33|844.9|834.1|3
1650983240000|2022-04-26 14:27:20|845.25|834.45|845.75|834.95|845.75|834.95|845.25|834.45|2
1650983250000|2022-04-26 14:27:30|845.9|835.1|846.9|836.1|846.9|836.1|845.9|835.1|5
1650983260000|2022-04-26 14:27:40|846.78|835.98|846.9|836.1|846.9|836.1|846.78|835.98|2
1650983340000|2022-04-26 14:29:00|846.85|836.05|846.41|835.61|846.85|836.05|846.41|835.61|2
1650983350000|2022-04-26 14:29:10|846.35|835.55|846.9|836.1|846.9|836.1|846.35|835.55|4
1650983370000|2022-04-26 14:29:30|847.01|836.21|847.01|836.21|847.01|836.21|847.01|836.21|1
1650983390000|2022-04-26 14:29:50|847.11|836.31|847.51|836.71|847.51|836.71|847.11|836.31|3
1650983400000|2022-04-26 14:30:00|847.2|836.4|847.06|836.26|847.2|836.4|847.06|836.26|2
1650983410000|2022-04-26 14:30:10|847.01|836.21|846.9|836.1|847.01|836.21|846.9|836.1|2
1650983420000|2022-04-26 14:30:20|846.85|836.05|846.9|836.1|846.9|836.1|846.85|836.05|2
1650983430000|2022-04-26 14:30:30|846.5|835.7|846|835.2|846.5|835.7|846|835.2|3
1650983440000|2022-04-26 14:30:40|845.9|835.1|845.9|835.1|845.9|835.1|845.9|835.1|1
1650983510000|2022-04-26 14:31:50|846.05|835.25|846.05|835.25|846.05|835.25|846.05|835.25|1
1650983520000|2022-04-26 14:32:00|846.27|835.47|846.27|835.47|846.27|835.47|846.27|835.47|1
1650983540000|2022-04-26 14:32:20|846.45|835.65|846.27|835.47|846.45|835.65|846.27|835.47|2
1650983560000|2022-04-26 14:32:40|846.55|835.75|846.45|835.65|846.55|835.75|846.05|835.25|5
1650983570000|2022-04-26 14:32:50|846.25|835.45|846.35|835.55|846.45|835.65|846.25|835.45|4
1650983580000|2022-04-26 14:33:00|846.06|835.26|845.96|835.16|846.06|835.26|845.96|835.16|2
1650983590000|2022-04-26 14:33:10|845.97|835.17|845.2|834.4|845.97|835.17|845.15|834.35|3
1650983610000|2022-04-26 14:33:30|845.05|834.25|845.05|834.25|845.05|834.25|845.05|834.25|1
1650983620000|2022-04-26 14:33:40|844.9|834.1|844.9|834.1|845.05|834.25|844.9|834.1|3
1650983630000|2022-04-26 14:33:50|844.6|833.8|844.9|834.1|844.9|834.1|844.6|833.8|2
1650983640000|2022-04-26 14:34:00|844.4|833.6|843.83|833.03|844.4|833.6|843.75|832.95|6
1650983650000|2022-04-26 14:34:10|843.84|833.04|843.43|832.63|843.84|833.04|843.43|832.63|4
1650983660000|2022-04-26 14:34:20|843.44|832.64|843.43|832.63|843.44|832.64|843.43|832.63|4
1650983680000|2022-04-26 14:34:40|843.44|832.64|843.33|832.53|843.45|832.65|843.2|832.4|5
1650983690000|2022-04-26 14:34:50|843.27|832.47|843.33|832.53|843.33|832.53|843.25|832.45|3
1650983700000|2022-04-26 14:35:00|843.22|832.42|843.22|832.42|843.22|832.42|843.22|832.42|1
1650983710000|2022-04-26 14:35:10|843.15|832.35|844.2|833.4|844.6|833.8|843.15|832.35|7
1650983720000|2022-04-26 14:35:20|844.35|833.55|844.35|833.55|844.35|833.55|844.35|833.55|1
1650983730000|2022-04-26 14:35:30|844.59|833.79|843.83|833.03|844.59|833.79|843.83|833.03|5
1650983740000|2022-04-26 14:35:40|843.78|832.98|843.85|833.05|843.85|833.05|843.53|832.73|3
1650983750000|2022-04-26 14:35:50|843.68|832.88|843.83|833.03|843.83|833.03|843.66|832.86|3
1650983760000|2022-04-26 14:36:00|843.2|832.4|843.2|832.4|843.2|832.4|843.2|832.4|1
1650983770000|2022-04-26 14:36:10|843.15|832.35|843.33|832.53|843.33|832.53|843.15|832.35|2
1650983780000|2022-04-26 14:36:20|843.27|832.47|843.2|832.4|843.33|832.53|843.2|832.4|8
1650983790000|2022-04-26 14:36:30|843.3|832.5|843.61|832.81|843.61|832.81|843.3|832.5|2
1650983800000|2022-04-26 14:36:40|843.33|832.53|843.33|832.53|843.33|832.53|843.33|832.53|1
1650983810000|2022-04-26 14:36:50|843.2|832.4|843.2|832.4|843.2|832.4|843.2|832.4|1
1650983850000|2022-04-26 14:37:30|842.9|832.1|842.9|832.1|842.9|832.1|842.9|832.1|1
1650983900000|2022-04-26 14:38:20|843.05|832.25|843.55|832.75|843.55|832.75|843.05|832.25|2
1650983910000|2022-04-26 14:38:30|843.79|832.99|842.6|831.8|843.79|832.99|842.6|831.8|6
1650983920000|2022-04-26 14:38:40|842.32|831.52|841.15|830.35|842.32|831.52|841.15|830.35|6
1650983930000|2022-04-26 14:38:50|841.25|830.45|841.25|830.45|841.25|830.45|841.25|830.45|1
1650983940000|2022-04-26 14:39:00|841.05|830.25|840.9|830.1|841.1|830.3|840.9|830.1|3
1650983950000|2022-04-26 14:39:10|840.55|829.75|840.9|830.1|840.9|830.1|840.55|829.75|4
1650983960000|2022-04-26 14:39:20|841.14|830.34|841.85|831.05|841.85|831.05|841.14|830.34|3
1650983970000|2022-04-26 14:39:30|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1650983980000|2022-04-26 14:39:40|841.78|830.98|841|830.2|841.9|831.1|841|830.2|4
1650983990000|2022-04-26 14:39:50|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1650984000000|2022-04-26 14:40:00|841.25|830.45|841.4|830.6|841.6|830.8|840.9|830.1|5
1650984010000|2022-04-26 14:40:10|841.03|830.23|841.05|830.25|841.55|830.75|841.03|830.23|4
1650984020000|2022-04-26 14:40:20|840.95|830.15|841|830.2|841|830.2|840.95|830.15|2
1650984030000|2022-04-26 14:40:30|841.4|830.6|841.95|831.15|841.95|831.15|841.4|830.6|4
1650984040000|2022-04-26 14:40:40|841.9|831.1|841.18|830.38|841.9|831.1|841.05|830.25|6
1650984050000|2022-04-26 14:40:50|841.05|830.25|841.05|830.25|841.05|830.25|841.05|830.25|1
1650984070000|2022-04-26 14:41:10|841|830.2|840.64|829.84|841|830.2|840.64|829.84|3
1650984080000|2022-04-26 14:41:20|840.77|829.97|840.75|829.95|840.9|830.1|840.64|829.84|9
1650984090000|2022-04-26 14:41:30|840.73|829.93|840.28|829.48|840.9|830.1|840.28|829.48|5
1650984100000|2022-04-26 14:41:40|840.08|829.28|839.91|829.11|840.08|829.28|839.91|829.11|2
1650984110000|2022-04-26 14:41:50|839.61|828.81|839.91|829.11|839.91|829.11|839.51|828.71|4
1650984120000|2022-04-26 14:42:00|839.79|828.99|839.91|829.11|839.91|829.11|839.79|828.99|3
1650984130000|2022-04-26 14:42:10|839.51|828.71|838.9|828.1|839.51|828.71|838.82|828.02|6
1650984140000|2022-04-26 14:42:20|838.78|827.98|838.6|827.8|838.9|828.1|838.6|827.8|5
1650984150000|2022-04-26 14:42:30|838.77|827.97|838.9|828.1|838.9|828.1|838.77|827.97|2
1650984170000|2022-04-26 14:42:50|838.95|828.15|839.4|828.6|839.4|828.6|838.95|828.15|2
1650984180000|2022-04-26 14:43:00|840|829.2|840.9|830.1|840.9|830.1|840|829.2|3
1650984190000|2022-04-26 14:43:10|840.85|830.05|840.07|829.27|840.85|830.05|840.07|829.27|2
1650984200000|2022-04-26 14:43:20|840.15|829.35|840.15|829.35|840.15|829.35|840.15|829.35|1
1650984210000|2022-04-26 14:43:30|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1650984250000|2022-04-26 14:44:10|839.75|828.95|839.13|828.33|839.9|829.1|839.13|828.33|5
1650984260000|2022-04-26 14:44:20|839.23|828.43|838.9|828.1|839.23|828.43|838.9|828.1|2
1650984280000|2022-04-26 14:44:40|838.95|828.15|838.95|828.15|838.95|828.15|838.95|828.15|1
1650984310000|2022-04-26 14:45:10|839.55|828.75|839.9|829.1|839.9|829.1|839.55|828.75|2
1650984340000|2022-04-26 14:45:40|840|829.2|840.9|830.1|840.9|830.1|840|829.2|6
1650984350000|2022-04-26 14:45:50|840.69|829.89|840.75|829.95|840.75|829.95|840.69|829.89|5
1650984360000|2022-04-26 14:46:00|840.72|829.92|840.75|829.95|840.9|830.1|840.7|829.9|12
1650984370000|2022-04-26 14:46:10|840.9|830.1|840.78|829.98|840.9|830.1|840.61|829.81|3
1650984380000|2022-04-26 14:46:20|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1650984400000|2022-04-26 14:46:40|840.81|830.01|840.5|829.7|840.9|830.1|840.5|829.7|4
1650984410000|2022-04-26 14:46:50|840.4|829.6|840.9|830.1|840.9|830.1|840.4|829.6|4
1650984420000|2022-04-26 14:47:00|840.67|829.87|840.12|829.32|840.9|830.1|840.12|829.32|7
1650984430000|2022-04-26 14:47:10|839.9|829.1|839.99|829.19|839.99|829.19|839.9|829.1|2
1650984460000|2022-04-26 14:47:40|839.95|829.15|839.6|828.8|839.95|829.15|839.6|828.8|2
1650984470000|2022-04-26 14:47:50|839.4|828.6|839.4|828.6|839.4|828.6|839.4|828.6|1
1650984500000|2022-04-26 14:48:20|839.45|828.65|839.99|829.19|839.99|829.19|839.45|828.65|7
1650984510000|2022-04-26 14:48:30|839.9|829.1|839.99|829.19|839.99|829.19|839.9|829.1|2
1650984520000|2022-04-26 14:48:40|839.93|829.13|839.95|829.15|839.99|829.19|839.93|829.13|3
1650984530000|2022-04-26 14:48:50|839.99|829.19|840.9|830.1|840.9|830.1|839.99|829.19|3
1650984540000|2022-04-26 14:49:00|840.8|830|840.31|829.51|840.8|830|840.31|829.51|5
1650984550000|2022-04-26 14:49:10|840.26|829.46|840.26|829.46|840.26|829.46|840.26|829.46|1
1650984560000|2022-04-26 14:49:20|840.46|829.66|840.46|829.66|840.46|829.66|840.46|829.66|1
1650984570000|2022-04-26 14:49:30|840.36|829.56|840.36|829.56|840.36|829.56|840.36|829.56|1
1650984580000|2022-04-26 14:49:40|840.26|829.46|840.26|829.46|840.26|829.46|840.26|829.46|1
1650984600000|2022-04-26 14:50:00|840.31|829.51|840.31|829.51|840.31|829.51|840.31|829.51|1
1650984610000|2022-04-26 14:50:10|840.26|829.46|839.9|829.1|840.26|829.46|839.9|829.1|2
1650984630000|2022-04-26 14:50:30|840.15|829.35|840.05|829.25|840.15|829.35|839.9|829.1|3
1650984640000|2022-04-26 14:50:40|839.9|829.1|839.85|829.05|840.05|829.25|839.85|829.05|3
1650984650000|2022-04-26 14:50:50|839.79|828.99|839.79|828.99|839.79|828.99|839.73|828.93|3
1650984660000|2022-04-26 14:51:00|839.55|828.75|839.55|828.75|839.55|828.75|839.55|828.75|1
1650984670000|2022-04-26 14:51:10|839.45|828.65|839.4|828.6|839.45|828.65|839.4|828.6|2
1650984680000|2022-04-26 14:51:20|839.15|828.35|838.9|828.1|839.15|828.35|838.9|828.1|2
1650984710000|2022-04-26 14:51:50|838.65|827.85|838.81|828.01|838.81|828.01|838.65|827.85|3
1650984720000|2022-04-26 14:52:00|838.42|827.62|838.43|827.63|838.43|827.63|838.41|827.61|12
1650984730000|2022-04-26 14:52:10|838.6|827.8|838.32|827.52|838.62|827.82|838.32|827.52|12
1650984740000|2022-04-26 14:52:20|838.62|827.82|838.95|828.15|838.95|828.15|838.62|827.82|4
1650984750000|2022-04-26 14:52:30|838.9|828.1|838.9|828.1|838.9|828.1|838.9|828.1|1
1650984790000|2022-04-26 14:53:10|839|828.2|839|828.2|839|828.2|839|828.2|1
1650984800000|2022-04-26 14:53:20|839.28|828.48|839.5|828.7|839.64|828.84|839.28|828.48|3
1650984810000|2022-04-26 14:53:30|839.77|828.97|839.5|828.7|839.77|828.97|839.5|828.7|3
1650984820000|2022-04-26 14:53:40|838.9|828.1|838.88|828.08|838.9|828.1|838.88|828.08|2
1650984830000|2022-04-26 14:53:50|838.3|827.5|838.3|827.5|838.3|827.5|838.3|827.5|1
1650984840000|2022-04-26 14:54:00|837.95|827.15|837.85|827.05|837.95|827.15|837.85|827.05|2
1650984850000|2022-04-26 14:54:10|837.5|826.7|837.2|826.4|837.5|826.7|837.2|826.4|2
1650984860000|2022-04-26 14:54:20|837.4|826.6|837.95|827.15|837.95|827.15|837.4|826.6|4
1650984870000|2022-04-26 14:54:30|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1650984900000|2022-04-26 14:55:00|837.95|827.15|837.95|827.15|837.95|827.15|837.95|827.15|1
1650984910000|2022-04-26 14:55:10|837.92|827.12|837.88|827.08|837.95|827.15|837.88|827.08|3
1650984920000|2022-04-26 14:55:20|837|826.2|837|826.2|837|826.2|837|826.2|1
1650984950000|2022-04-26 14:55:50|836.9|826.1|836.35|825.55|836.9|826.1|836.1|825.3|7
1650984960000|2022-04-26 14:56:00|836.6|825.8|836.6|825.8|836.6|825.8|836.35|825.55|5
1650984970000|2022-04-26 14:56:10|836.74|825.94|837.1|826.3|837.1|826.3|836.74|825.94|4
1650984980000|2022-04-26 14:56:20|837.9|827.1|838.05|827.25|838.05|827.25|837.9|827.1|5
1650984990000|2022-04-26 14:56:30|838.64|827.84|838.9|828.1|838.9|828.1|838.5|827.7|3
1650985000000|2022-04-26 14:56:40|839.05|828.25|839.05|828.25|839.05|828.25|839.05|828.25|1
1650985010000|2022-04-26 14:56:50|839.2|828.4|839.2|828.4|839.2|828.4|839.2|828.4|1
1650985020000|2022-04-26 14:57:00|838.9|828.1|838.74|827.94|838.9|828.1|838.51|827.71|6
1650985030000|2022-04-26 14:57:10|838.9|828.1|839.63|828.83|839.63|828.83|838.9|828.1|3
1650985040000|2022-04-26 14:57:20|839.71|828.91|839.9|829.1|839.9|829.1|839.71|828.91|2
1650985080000|2022-04-26 14:58:00|839.67|828.87|839.67|828.87|839.67|828.87|839.67|828.87|1
1650985090000|2022-04-26 14:58:10|839.22|828.42|839.22|828.42|839.22|828.42|839.22|828.42|1
1650985100000|2022-04-26 14:58:20|839.67|828.87|839.67|828.87|839.67|828.87|839.67|828.87|1
1650985110000|2022-04-26 14:58:30|839.45|828.65|839.03|828.23|839.45|828.65|839.03|828.23|3
1650985120000|2022-04-26 14:58:40|838.96|828.16|838.9|828.1|839.03|828.23|838.57|827.77|6
1650985130000|2022-04-26 14:58:50|838.74|827.94|838.71|827.91|838.74|827.94|838.26|827.46|4
1650985140000|2022-04-26 14:59:00|838.61|827.81|838.31|827.51|838.61|827.81|838.31|827.51|2
1650985170000|2022-04-26 14:59:30|838.21|827.41|837.9|827.1|838.21|827.41|837.85|827.05|4
1650985180000|2022-04-26 14:59:40|837.13|826.33|836.9|826.1|837.13|826.33|836.78|825.98|7
1650985190000|2022-04-26 14:59:50|837.08|826.28|837.65|826.85|837.65|826.85|836.9|826.1|5
1650985200000|2022-04-26 15:00:00|836.95|826.15|836.84|826.04|836.95|826.15|836.84|826.04|3
1650985210000|2022-04-26 15:00:10|836.78|825.98|836.33|825.53|836.9|826.1|836.33|825.53|8
1650985220000|2022-04-26 15:00:20|836.15|825.35|836.25|825.45|836.25|825.45|836.15|825.35|2
1650985230000|2022-04-26 15:00:30|836.38|825.58|836.9|826.1|836.9|826.1|836.38|825.58|4
1650985240000|2022-04-26 15:00:40|836.85|826.05|836.85|826.05|836.85|826.05|836.85|826.05|1
1650985250000|2022-04-26 15:00:50|836.7|825.9|836.48|825.68|836.7|825.9|836.48|825.68|4
1650985260000|2022-04-26 15:01:00|836.6|825.8|836.33|825.53|836.6|825.8|836.33|825.53|3
1650985270000|2022-04-26 15:01:10|836.25|825.45|835.2|824.4|836.25|825.45|835.2|824.4|5
1650985280000|2022-04-26 15:01:20|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1650985290000|2022-04-26 15:01:30|834.56|823.76|834.23|823.43|834.9|824.1|834.23|823.43|4
1650985300000|2022-04-26 15:01:40|834.72|823.92|834.03|823.23|834.72|823.92|834.03|823.23|3
1650985320000|2022-04-26 15:02:00|834.13|823.33|834.13|823.33|834.13|823.33|834.13|823.33|1
1650985340000|2022-04-26 15:02:20|834.14|823.34|835.9|825.1|835.9|825.1|834.14|823.34|8
1650985350000|2022-04-26 15:02:30|835.82|825.02|835.9|825.1|835.9|825.1|835.73|824.93|8
1650985360000|2022-04-26 15:02:40|835.73|824.93|835.33|824.53|835.81|825.01|835.33|824.53|7
1650985370000|2022-04-26 15:02:50|835.73|824.93|835.9|825.1|835.9|825.1|835.48|824.68|4
1650985380000|2022-04-26 15:03:00|835.95|825.15|836.9|826.1|836.9|826.1|835.95|825.15|5
1650985390000|2022-04-26 15:03:10|836.79|825.99|836.9|826.1|836.9|826.1|836.79|825.99|2
1650985400000|2022-04-26 15:03:20|836.95|826.15|836.95|826.15|836.95|826.15|836.95|826.15|1
1650985410000|2022-04-26 15:03:30|837.25|826.45|837.05|826.25|837.72|826.92|837.05|826.25|5
1650985420000|2022-04-26 15:03:40|837.55|826.75|837.32|826.52|837.6|826.8|837.31|826.51|4
1650985430000|2022-04-26 15:03:50|837.36|826.56|837.37|826.57|837.9|827.1|837.36|826.56|6
1650985440000|2022-04-26 15:04:00|837.27|826.47|837.22|826.42|837.27|826.47|837.22|826.42|2
1650985450000|2022-04-26 15:04:10|837.39|826.59|837.71|826.91|837.71|826.91|837.39|826.59|4
1650985460000|2022-04-26 15:04:20|837.62|826.82|837.52|826.72|837.62|826.82|837.52|826.72|2
1650985470000|2022-04-26 15:04:30|837.62|826.82|837.3|826.5|837.62|826.82|837.3|826.5|3
1650985480000|2022-04-26 15:04:40|836.9|826.1|836.65|825.85|836.9|826.1|836.65|825.85|3
1650985490000|2022-04-26 15:04:50|836.45|825.65|836.25|825.45|836.5|825.7|836.25|825.45|3
1650985500000|2022-04-26 15:05:00|836.2|825.4|836.2|825.4|836.2|825.4|836.2|825.4|1
1650985510000|2022-04-26 15:05:10|836.4|825.6|834.9|824.1|836.4|825.6|834.9|824.1|7
1650985520000|2022-04-26 15:05:20|834.78|823.98|834.65|823.85|834.78|823.98|834.35|823.55|6
1650985530000|2022-04-26 15:05:30|834.05|823.25|833.95|823.15|834.05|823.25|833.9|823.1|5
1650985540000|2022-04-26 15:05:40|833.9|823.1|832.9|822.1|833.95|823.15|832.9|822.1|6
1650985550000|2022-04-26 15:05:50|832.92|822.12|832.92|822.12|832.92|822.12|832.9|822.1|4
1650985560000|2022-04-26 15:06:00|832.97|822.17|832.97|822.17|832.97|822.17|832.97|822.17|1
1650985570000|2022-04-26 15:06:10|833.22|822.42|834.29|823.49|834.29|823.49|833.22|822.42|6
1650985580000|2022-04-26 15:06:20|834.79|823.99|834.9|824.1|834.9|824.1|834.79|823.99|2
1650985590000|2022-04-26 15:06:30|834.65|823.85|834.78|823.98|834.9|824.1|834.65|823.85|3
1650985600000|2022-04-26 15:06:40|834.9|824.1|835.4|824.6|835.4|824.6|834.7|823.9|5
1650985610000|2022-04-26 15:06:50|835.75|824.95|835.9|825.1|835.9|825.1|835.55|824.75|3
1650985620000|2022-04-26 15:07:00|835.55|824.75|835.9|825.1|835.9|825.1|835.55|824.75|2
1650985630000|2022-04-26 15:07:10|836|825.2|836.9|826.1|836.9|826.1|835.9|825.1|4
1650985640000|2022-04-26 15:07:20|836.7|825.9|836.9|826.1|836.9|826.1|836.43|825.63|4
1650985670000|2022-04-26 15:07:50|837.13|826.33|837.13|826.33|837.13|826.33|837.13|826.33|1
1650985680000|2022-04-26 15:08:00|837.28|826.48|837.9|827.1|837.9|827.1|837.28|826.48|4
1650985690000|2022-04-26 15:08:10|838.16|827.36|838.78|827.98|838.78|827.98|838.16|827.36|2
1650985700000|2022-04-26 15:08:20|838.67|827.87|838.9|828.1|838.9|828.1|838.67|827.87|3
1650985710000|2022-04-26 15:08:30|838.99|828.19|839.9|829.1|839.9|829.1|838.99|828.19|9
1650985730000|2022-04-26 15:08:50|840|829.2|841.29|830.49|841.29|830.49|840|829.2|5
1650985740000|2022-04-26 15:09:00|841.51|830.71|841.75|830.95|841.75|830.95|841.25|830.45|4
1650985750000|2022-04-26 15:09:10|841.9|831.1|842.49|831.69|842.49|831.69|841.9|831.1|6
1650985760000|2022-04-26 15:09:20|842.51|831.71|842.9|832.1|842.9|832.1|842.51|831.71|3
1650985790000|2022-04-26 15:09:50|842.89|832.09|842.58|831.78|842.9|832.1|842.58|831.78|4
1650985800000|2022-04-26 15:10:00|842.45|831.65|842.48|831.68|842.48|831.68|842.45|831.65|2
1650985810000|2022-04-26 15:10:10|842.88|832.08|842.97|832.17|843.03|832.23|842.88|832.08|7
1650985820000|2022-04-26 15:10:20|843.48|832.68|843.3|832.5|843.48|832.68|843.3|832.5|5
1650985830000|2022-04-26 15:10:30|843.33|832.53|842.9|832.1|843.33|832.53|842.9|832.1|6
1650985840000|2022-04-26 15:10:40|843|832.2|843.32|832.52|843.32|832.52|843|832.2|3
1650985850000|2022-04-26 15:10:50|843.28|832.48|843.3|832.5|843.38|832.58|843.28|832.48|8
1650985860000|2022-04-26 15:11:00|843.25|832.45|843.25|832.45|843.25|832.45|843.25|832.45|1
1650985870000|2022-04-26 15:11:10|842.9|832.1|842.35|831.55|843.22|832.42|842.35|831.55|5
1650985880000|2022-04-26 15:11:20|841.9|831.1|841.9|831.1|842.06|831.26|841.9|831.1|3
1650985890000|2022-04-26 15:11:30|842.25|831.45|842.04|831.24|842.25|831.45|842.03|831.23|5
1650985900000|2022-04-26 15:11:40|841.9|831.1|842|831.2|842|831.2|841.9|831.1|2
1650985910000|2022-04-26 15:11:50|841.9|831.1|841.9|831.1|841.9|831.1|841.9|831.1|1
1650985930000|2022-04-26 15:12:10|841.89|831.09|841.49|830.69|841.89|831.09|841.49|830.69|2
1650985940000|2022-04-26 15:12:20|841.89|831.09|841.89|831.09|841.89|831.09|841.89|831.09|1
1650985970000|2022-04-26 15:12:50|842.1|831.3|842.1|831.3|842.1|831.3|842.1|831.3|1
1650985980000|2022-04-26 15:13:00|842.05|831.25|841.49|830.69|842.05|831.25|841.49|830.69|4
1650986000000|2022-04-26 15:13:20|841.3|830.5|841.3|830.5|841.3|830.5|841.3|830.5|1
1650986020000|2022-04-26 15:13:40|841.15|830.35|841.04|830.24|841.15|830.35|840.9|830.1|3
1650986040000|2022-04-26 15:14:00|841.22|830.42|841.14|830.34|841.22|830.42|841.14|830.34|3
1650986050000|2022-04-26 15:14:10|841.17|830.37|841.09|830.29|841.17|830.37|841.09|830.29|2
1650986060000|2022-04-26 15:14:20|841.04|830.24|841.04|830.24|841.04|830.24|841.04|830.24|1
1650986090000|2022-04-26 15:14:50|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1650986100000|2022-04-26 15:15:00|841.1|830.3|841.05|830.25|841.1|830.3|841.05|830.25|2
1650986110000|2022-04-26 15:15:10|840.9|830.1|840.9|830.1|840.9|830.1|840.9|830.1|1
1650986120000|2022-04-26 15:15:20|840.6|829.8|840.5|829.7|840.81|830.01|840.5|829.7|6
1650986130000|2022-04-26 15:15:30|840|829.2|840|829.2|840|829.2|840|829.2|1
1650986140000|2022-04-26 15:15:40|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1650986150000|2022-04-26 15:15:50|839.76|828.96|839.07|828.27|839.76|828.96|839.07|828.27|3
1650986160000|2022-04-26 15:16:00|838.9|828.1|838.75|827.95|838.9|828.1|838.75|827.95|4
1650986170000|2022-04-26 15:16:10|838.24|827.44|838.1|827.3|838.6|827.8|838.1|827.3|4
1650986180000|2022-04-26 15:16:20|837.9|827.1|838.4|827.6|838.4|827.6|837.9|827.1|3
1650986190000|2022-04-26 15:16:30|838.9|828.1|838.3|827.5|838.9|828.1|838.3|827.5|3
1650986200000|2022-04-26 15:16:40|838.32|827.52|838.4|827.6|838.4|827.6|838.26|827.46|5
1650986220000|2022-04-26 15:17:00|837.95|827.15|837.95|827.15|837.95|827.15|837.95|827.15|1
1650986230000|2022-04-26 15:17:10|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1650986300000|2022-04-26 15:18:20|837.55|826.75|837.05|826.25|837.55|826.75|837.05|826.25|2
1650986310000|2022-04-26 15:18:30|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1650986330000|2022-04-26 15:18:50|836.8|826|835.9|825.1|836.8|826|835.9|825.1|6
1650986340000|2022-04-26 15:19:00|836.03|825.23|836.15|825.35|836.38|825.58|835.9|825.1|8
1650986350000|2022-04-26 15:19:10|835.9|825.1|835.05|824.25|835.9|825.1|835.05|824.25|4
1650986360000|2022-04-26 15:19:20|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1650986370000|2022-04-26 15:19:30|835.26|824.46|835.4|824.6|835.8|825|835.26|824.46|4
1650986380000|2022-04-26 15:19:40|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1650986390000|2022-04-26 15:19:50|834.76|823.96|834.9|824.1|834.9|824.1|834.76|823.96|2
1650986400000|2022-04-26 15:20:00|835.15|824.35|834.9|824.1|835.63|824.83|834.9|824.1|7
1650986410000|2022-04-26 15:20:10|835.28|824.48|835.7|824.9|835.7|824.9|835.28|824.48|3
1650986420000|2022-04-26 15:20:20|835.85|825.05|835.85|825.05|835.85|825.05|835.85|825.05|1
1650986430000|2022-04-26 15:20:30|835.9|825.1|835.9|825.1|835.9|825.1|835.64|824.84|3
1650986440000|2022-04-26 15:20:40|835.57|824.77|835.28|824.48|835.9|825.1|835.27|824.47|8
1650986450000|2022-04-26 15:20:50|834.9|824.1|835.7|824.9|835.9|825.1|834.9|824.1|5
1650986460000|2022-04-26 15:21:00|835.9|825.1|834.76|823.96|835.9|825.1|834.61|823.81|8
1650986470000|2022-04-26 15:21:10|834.9|824.1|834.9|824.1|834.9|824.1|834.56|823.76|4
1650986480000|2022-04-26 15:21:20|834.72|823.92|834.72|823.92|834.9|824.1|834.72|823.92|5
1650986490000|2022-04-26 15:21:30|834.9|824.1|834.4|823.6|834.9|824.1|834.4|823.6|6
1650986500000|2022-04-26 15:21:40|833.95|823.15|833.9|823.1|833.95|823.15|833.9|823.1|2
1650986510000|2022-04-26 15:21:50|834.35|823.55|835.4|824.6|835.4|824.6|833.9|823.1|7
1650986520000|2022-04-26 15:22:00|835.9|825.1|835.75|824.95|835.9|825.1|835.75|824.95|4
1650986530000|2022-04-26 15:22:10|835.55|824.75|837.28|826.48|837.28|826.48|835.55|824.75|7
1650986540000|2022-04-26 15:22:20|837.4|826.6|838.29|827.49|838.29|827.49|837.4|826.6|3
1650986550000|2022-04-26 15:22:30|838.65|827.85|838.9|828.1|838.9|828.1|838.65|827.85|5
1650986580000|2022-04-26 15:23:00|838.99|828.19|839.85|829.05|839.9|829.1|838.99|828.19|3
1650986590000|2022-04-26 15:23:10|839.9|829.1|839.48|828.68|839.9|829.1|839.48|828.68|2
1650986600000|2022-04-26 15:23:20|839.18|828.38|839.9|829.1|839.9|829.1|839.18|828.38|3
1650986610000|2022-04-26 15:23:30|839.4|828.6|838.9|828.1|839.4|828.6|838.9|828.1|3
1650986620000|2022-04-26 15:23:40|838.69|827.89|838.9|828.1|838.9|828.1|838.69|827.89|2
1650986640000|2022-04-26 15:24:00|838.8|828|838.8|828|838.8|828|838.8|828|1
1650986660000|2022-04-26 15:24:20|838.93|828.13|839.9|829.1|839.9|829.1|838.9|828.1|3
1650986670000|2022-04-26 15:24:30|839.4|828.6|838.9|828.1|839.4|828.6|838.9|828.1|2
1650986690000|2022-04-26 15:24:50|839.26|828.46|839.9|829.1|839.9|829.1|839.26|828.46|5
1650986730000|2022-04-26 15:25:30|839.72|828.92|839.9|829.1|839.9|829.1|839.72|828.92|2
1650986750000|2022-04-26 15:25:50|840|829.2|840.07|829.27|840.07|829.27|840|829.2|2
1650986760000|2022-04-26 15:26:00|840.65|829.85|840.57|829.77|840.65|829.85|840.57|829.77|2
1650986780000|2022-04-26 15:26:20|840.07|829.27|840.07|829.27|840.07|829.27|840.07|829.27|1
1650986790000|2022-04-26 15:26:30|839.95|829.15|839.95|829.15|839.95|829.15|839.95|829.15|1
1650986800000|2022-04-26 15:26:40|839.9|829.1|839.79|828.99|839.9|829.1|839.79|828.99|2
1650986810000|2022-04-26 15:26:50|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1650986840000|2022-04-26 15:27:20|839.95|829.15|839.95|829.15|839.95|829.15|839.95|829.15|1
1650986860000|2022-04-26 15:27:40|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1650986870000|2022-04-26 15:27:50|840|829.2|840.3|829.5|840.3|829.5|840|829.2|2
1650986880000|2022-04-26 15:28:00|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1650986890000|2022-04-26 15:28:10|840|829.2|840|829.2|840|829.2|840|829.2|1
1650986910000|2022-04-26 15:28:30|839.9|829.1|839.9|829.1|839.9|829.1|839.9|829.1|1
1650986930000|2022-04-26 15:28:50|839.79|828.99|838.98|828.18|839.84|829.04|838.9|828.1|6
1650986950000|2022-04-26 15:29:10|838.94|828.14|838.85|828.05|838.94|828.14|838.85|828.05|2
1650986970000|2022-04-26 15:29:30|838.4|827.6|837.9|827.1|838.4|827.6|837.9|827.1|6
1650986980000|2022-04-26 15:29:40|838.15|827.35|838.65|827.85|838.65|827.85|838.15|827.35|2
1650986990000|2022-04-26 15:29:50|838.9|828.1|838.9|828.1|838.9|828.1|838.9|828.1|1
1650987010000|2022-04-26 15:30:10|838.6|827.8|838.75|827.95|838.9|828.1|838.6|827.8|4
1650987020000|2022-04-26 15:30:20|837.95|827.15|837.95|827.15|837.95|827.15|837.95|827.15|1
1650987040000|2022-04-26 15:30:40|837.92|827.12|837.9|827.1|837.95|827.15|837.9|827.1|3
1650987050000|2022-04-26 15:30:50|837.95|827.15|837.95|827.15|837.95|827.15|837.95|827.15|1
1650987080000|2022-04-26 15:31:20|837.9|827.1|838.04|827.24|838.04|827.24|837.9|827.1|3
1650987090000|2022-04-26 15:31:30|838.6|827.8|838.6|827.8|838.6|827.8|838.6|827.8|1
1650987110000|2022-04-26 15:31:50|838.7|827.9|839.85|829.05|839.85|829.05|838.7|827.9|4
1650987120000|2022-04-26 15:32:00|839.9|829.1|839.9|829.1|840.06|829.26|839.9|829.1|3
1650987150000|2022-04-26 15:32:30|839.73|828.93|839.4|828.6|839.9|829.1|839.4|828.6|4
1650987160000|2022-04-26 15:32:40|839.53|828.73|839.05|828.25|839.9|829.1|839.05|828.25|8
1650987180000|2022-04-26 15:33:00|838.9|828.1|838.9|828.1|838.9|828.1|838.9|828.1|1
1650987200000|2022-04-26 15:33:20|838.7|827.9|838.7|827.9|838.9|828.1|838.7|827.9|3
1650987210000|2022-04-26 15:33:30|838.66|827.86|838.66|827.86|838.66|827.86|838.54|827.74|3
1650987230000|2022-04-26 15:33:50|838.9|828.1|839.45|828.65|839.45|828.65|838.9|828.1|5
1650987240000|2022-04-26 15:34:00|839.5|828.7|839.9|829.1|839.9|829.1|839.5|828.7|2
1650987260000|2022-04-26 15:34:20|839.79|828.99|838.9|828.1|839.9|829.1|838.9|828.1|5
1650987270000|2022-04-26 15:34:30|838.81|828.01|838.1|827.3|838.81|828.01|838.1|827.3|4
1650987280000|2022-04-26 15:34:40|838.16|827.36|838.16|827.36|838.16|827.36|838.16|827.36|1
1650987300000|2022-04-26 15:35:00|838.1|827.3|837.9|827.1|838.1|827.3|837.9|827.1|2
1650987310000|2022-04-26 15:35:10|837.71|826.91|836.9|826.1|837.71|826.91|836.9|826.1|4
1650987330000|2022-04-26 15:35:30|836.75|825.95|835.9|825.1|836.75|825.95|835.9|825.1|4
1650987340000|2022-04-26 15:35:40|835.75|824.95|835.59|824.79|835.75|824.95|835.25|824.45|6
1650987350000|2022-04-26 15:35:50|835.9|825.1|834.95|824.15|835.9|825.1|834.9|824.1|4
1650987360000|2022-04-26 15:36:00|834.9|824.1|834.9|824.1|835.4|824.6|834.9|824.1|3
1650987370000|2022-04-26 15:36:10|835.9|825.1|835.53|824.73|835.9|825.1|835.4|824.6|3
1650987380000|2022-04-26 15:36:20|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1650987390000|2022-04-26 15:36:30|835.65|824.85|835.75|824.95|835.75|824.95|835.4|824.6|4
1650987400000|2022-04-26 15:36:40|835.25|824.45|835.75|824.95|835.75|824.95|835.25|824.45|3
1650987410000|2022-04-26 15:36:50|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1650987450000|2022-04-26 15:37:30|835.61|824.81|835.4|824.6|835.9|825.1|835.4|824.6|4
1650987460000|2022-04-26 15:37:40|835.35|824.55|835.35|824.55|835.35|824.55|835.35|824.55|1
1650987470000|2022-04-26 15:37:50|834.93|824.13|835.62|824.82|835.62|824.82|834.93|824.13|4
1650987490000|2022-04-26 15:38:10|835.77|824.97|835.77|824.97|835.77|824.97|835.77|824.97|1
1650987520000|2022-04-26 15:38:40|835.84|825.04|835.77|824.97|835.84|825.04|835.77|824.97|2
1650987530000|2022-04-26 15:38:50|836.7|825.9|836.9|826.1|836.9|826.1|836.7|825.9|2
1650987540000|2022-04-26 15:39:00|836.78|825.98|836.59|825.79|836.78|825.98|836.59|825.79|2
1650987550000|2022-04-26 15:39:10|836.9|826.1|836.9|826.1|836.9|826.1|836.65|825.85|3
1650987580000|2022-04-26 15:39:40|836.6|825.8|836.23|825.43|836.6|825.8|836.23|825.43|2
1650987590000|2022-04-26 15:39:50|836.57|825.77|836.03|825.23|836.73|825.93|836.03|825.23|7
1650987610000|2022-04-26 15:40:10|835.78|824.98|835.93|825.13|835.93|825.13|835.78|824.98|2
1650987620000|2022-04-26 15:40:20|835.9|825.1|835.12|824.32|835.9|825.1|835.12|824.32|4
1650987630000|2022-04-26 15:40:30|835.45|824.65|835.45|824.65|835.45|824.65|835.45|824.65|1
1650987650000|2022-04-26 15:40:50|835.12|824.32|835.12|824.32|835.12|824.32|835.12|824.32|1
1650987660000|2022-04-26 15:41:00|835|824.2|835|824.2|835|824.2|834.9|824.1|3
1650987670000|2022-04-26 15:41:10|834.9|824.1|834.9|824.1|834.9|824.1|834.34|823.54|6
1650987680000|2022-04-26 15:41:20|833.95|823.15|833.82|823.02|833.95|823.15|833.68|822.88|8
1650987690000|2022-04-26 15:41:30|833.9|823.1|832.52|821.72|833.9|823.1|832.52|821.72|7
1650987700000|2022-04-26 15:41:40|832.84|822.04|833.38|822.58|833.45|822.65|832.77|821.97|7
1650987710000|2022-04-26 15:41:50|833.25|822.45|833.25|822.45|833.25|822.45|833.25|822.45|1
1650987720000|2022-04-26 15:42:00|833.3|822.5|833.01|822.21|833.3|822.5|832.92|822.12|7
1650987730000|2022-04-26 15:42:10|833.07|822.27|833.42|822.62|833.55|822.75|833.07|822.27|5
1650987740000|2022-04-26 15:42:20|833.55|822.75|833.8|823|833.8|823|833.5|822.7|3
1650987750000|2022-04-26 15:42:30|833.9|823.1|834.9|824.1|834.9|824.1|833.9|823.1|5
1650987760000|2022-04-26 15:42:40|834.5|823.7|834.8|824|834.8|824|834|823.2|9
1650987770000|2022-04-26 15:42:50|834.4|823.6|834.9|824.1|834.9|824.1|834.32|823.52|10
1650987780000|2022-04-26 15:43:00|835|824.2|835|824.2|835|824.2|835|824.2|1
1650987790000|2022-04-26 15:43:10|835.32|824.52|835.82|825.02|835.82|825.02|835.17|824.37|3
1650987800000|2022-04-26 15:43:20|835.7|824.9|835.7|824.9|835.7|824.9|835.7|824.9|1
1650987810000|2022-04-26 15:43:30|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1650987860000|2022-04-26 15:44:20|836.03|825.23|836.9|826.1|836.9|826.1|836.03|825.23|5
1650987870000|2022-04-26 15:44:30|837.24|826.44|837.9|827.1|837.9|827.1|837.07|826.27|5
1650987890000|2022-04-26 15:44:50|837.73|826.93|837.9|827.1|837.9|827.1|837.71|826.91|3
1650987900000|2022-04-26 15:45:00|837.85|827.05|836.9|826.1|837.85|827.05|836.9|826.1|2
1650987910000|2022-04-26 15:45:10|836.8|826|835.9|825.1|836.8|826|835.9|825.1|2
1650987920000|2022-04-26 15:45:20|835.95|825.15|836.9|826.1|836.9|826.1|835.95|825.15|5
1650987930000|2022-04-26 15:45:30|836.7|825.9|836.9|826.1|836.9|826.1|836.7|825.9|2
1650987950000|2022-04-26 15:45:50|836.8|826|836.8|826|836.8|826|836.8|826|1
1650987960000|2022-04-26 15:46:00|836.45|825.65|836.6|825.8|836.6|825.8|836.4|825.6|3
1650987970000|2022-04-26 15:46:10|836.5|825.7|836.5|825.7|836.5|825.7|836.5|825.7|1
1650987980000|2022-04-26 15:46:20|836.85|826.05|836.85|826.05|836.85|826.05|836.85|826.05|1
1650987990000|2022-04-26 15:46:30|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1650988000000|2022-04-26 15:46:40|837.05|826.25|837.05|826.25|837.05|826.25|837.05|826.25|1
1650988010000|2022-04-26 15:46:50|837.17|826.37|837.38|826.58|837.67|826.87|837.17|826.37|8
1650988020000|2022-04-26 15:47:00|837.33|826.53|837.39|826.59|837.67|826.87|837.21|826.41|7
1650988030000|2022-04-26 15:47:10|837.67|826.87|837.67|826.87|837.67|826.87|837.39|826.59|3
1650988040000|2022-04-26 15:47:20|837.39|826.59|837.39|826.59|837.39|826.59|837.29|826.49|3
1650988050000|2022-04-26 15:47:30|837.67|826.87|837.67|826.87|837.67|826.87|837.29|826.49|6
1650988060000|2022-04-26 15:47:40|837.75|826.95|837.67|826.87|837.75|826.95|837.67|826.87|2
1650988070000|2022-04-26 15:47:50|837.3|826.5|837.3|826.5|837.3|826.5|837.3|826.5|1
1650988080000|2022-04-26 15:48:00|837.67|826.87|837.74|826.94|837.9|827.1|837.29|826.49|11
1650988090000|2022-04-26 15:48:10|837.44|826.64|837.41|826.61|837.6|826.8|837.41|826.61|4
1650988100000|2022-04-26 15:48:20|837.12|826.32|837|826.2|837.12|826.32|837|826.2|2
1650988110000|2022-04-26 15:48:30|837.1|826.3|837.9|827.1|837.9|827.1|837.1|826.3|3
1650988130000|2022-04-26 15:48:50|837.75|826.95|836.95|826.15|837.75|826.95|836.95|826.15|5
1650988140000|2022-04-26 15:49:00|836.87|826.07|836.95|826.15|836.95|826.15|836.87|826.07|2
1650988160000|2022-04-26 15:49:20|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1650988170000|2022-04-26 15:49:30|836.6|825.8|836.9|826.1|836.9|826.1|836.6|825.8|3
1650988190000|2022-04-26 15:49:50|836.73|825.93|836.9|826.1|836.9|826.1|836.73|825.93|2
1650988200000|2022-04-26 15:50:00|837.1|826.3|837.6|826.8|837.6|826.8|837.1|826.3|5
1650988210000|2022-04-26 15:50:10|837.31|826.51|837.6|826.8|837.6|826.8|837.1|826.3|6
1650988220000|2022-04-26 15:50:20|837.08|826.28|837.19|826.39|837.19|826.39|837.08|826.28|3
1650988240000|2022-04-26 15:50:40|837.22|826.42|837.6|826.8|837.6|826.8|837.19|826.39|5
1650988270000|2022-04-26 15:51:10|837.51|826.71|837.35|826.55|837.51|826.71|837.35|826.55|9
1650988280000|2022-04-26 15:51:20|837.63|826.83|837.75|826.95|837.75|826.95|837.63|826.83|3
1650988290000|2022-04-26 15:51:30|837.7|826.9|837.9|827.1|837.9|827.1|837.7|826.9|3
1650988300000|2022-04-26 15:51:40|837.99|827.19|837.9|827.1|838.55|827.75|837.9|827.1|4
1650988310000|2022-04-26 15:51:50|838.03|827.23|837.9|827.1|838.03|827.23|837.9|827.1|2
1650988360000|2022-04-26 15:52:40|837.78|826.98|837.05|826.25|837.78|826.98|837.05|826.25|4
1650988370000|2022-04-26 15:52:50|837|826.2|836.28|825.48|837|826.2|836.28|825.48|4
1650988380000|2022-04-26 15:53:00|836.07|825.27|835.9|825.1|836.1|825.3|835.58|824.78|5
1650988460000|2022-04-26 15:54:20|836.06|825.26|836.06|825.26|836.06|825.26|836.06|825.26|1
1650988470000|2022-04-26 15:54:30|835.9|825.1|836|825.2|836.1|825.3|835.9|825.1|3
1650988480000|2022-04-26 15:54:40|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1650988490000|2022-04-26 15:54:50|835.75|824.95|834.9|824.1|835.9|825.1|834.9|824.1|6
1650988500000|2022-04-26 15:55:00|835|824.2|834.9|824.1|835|824.2|834.9|824.1|2
1650988530000|2022-04-26 15:55:30|835.75|824.95|834.9|824.1|835.75|824.95|834.9|824.1|4
1650988540000|2022-04-26 15:55:40|834.85|824.05|834.38|823.58|834.85|824.05|834.38|823.58|5
1650988550000|2022-04-26 15:55:50|834.21|823.41|832.57|821.77|834.21|823.41|832.57|821.77|12
1650988560000|2022-04-26 15:56:00|832.61|821.81|832.98|822.18|832.98|822.18|832.61|821.81|2
1650988570000|2022-04-26 15:56:10|833.08|822.28|832.98|822.18|833.08|822.28|832.9|822.1|4
1650988580000|2022-04-26 15:56:20|833.15|822.35|833.75|822.95|833.75|822.95|833.15|822.35|3
1650988590000|2022-04-26 15:56:30|833.4|822.6|833.7|822.9|833.7|822.9|833.22|822.42|14
1650988600000|2022-04-26 15:56:40|833.43|822.63|833.75|822.95|833.75|822.95|833.13|822.33|11
1650988610000|2022-04-26 15:56:50|833.7|822.9|833.04|822.24|833.7|822.9|833.04|822.24|3
1650988620000|2022-04-26 15:57:00|832.9|822.1|832.9|822.1|832.9|822.1|832.73|821.93|5
1650988630000|2022-04-26 15:57:10|832.66|821.86|831|820.2|832.78|821.98|831|820.2|10
1650988640000|2022-04-26 15:57:20|831.12|820.32|831|820.2|831.95|821.15|831|820.2|8
1650988650000|2022-04-26 15:57:30|830.9|820.1|831.4|820.6|831.4|820.6|830.9|820.1|6
1650988660000|2022-04-26 15:57:40|830.9|820.1|831.4|820.6|831.6|820.8|830.9|820.1|5
1650988670000|2022-04-26 15:57:50|831.07|820.27|830.9|820.1|831.07|820.27|830.9|820.1|5
1650988680000|2022-04-26 15:58:00|830.8|820|830.9|820.1|830.9|820.1|830.8|820|2
1650988690000|2022-04-26 15:58:10|831.75|820.95|831.75|820.95|831.75|820.95|831.75|820.95|1
1650988700000|2022-04-26 15:58:20|831.9|821.1|829.95|819.15|831.9|821.1|829.95|819.15|10
1650988710000|2022-04-26 15:58:30|830.05|819.25|830.1|819.3|830.1|819.3|830.05|819.25|2
1650988720000|2022-04-26 15:58:40|829.9|819.1|830.08|819.28|830.08|819.28|829.9|819.1|2
1650988730000|2022-04-26 15:58:50|829.9|819.1|830.2|819.4|830.71|819.91|829.9|819.1|8
1650988740000|2022-04-26 15:59:00|829.9|819.1|830.7|819.9|830.7|819.9|829.9|819.1|5
1650988750000|2022-04-26 15:59:10|830.8|820|830.9|820.1|830.9|820.1|830.7|819.9|6
1650988760000|2022-04-26 15:59:20|831.35|820.55|831.65|820.85|831.65|820.85|831.35|820.55|2
1650988770000|2022-04-26 15:59:30|831.7|820.9|831.4|820.6|831.9|821.1|831.4|820.6|3
1650988790000|2022-04-26 15:59:50|831.8|821|831.4|820.6|831.8|821|831.4|820.6|2
1650988800000|2022-04-26 16:00:00|831.57|820.77|831.57|820.77|831.57|820.77|831.57|820.77|1
1650988810000|2022-04-26 16:00:10|831.4|820.6|831.4|820.6|831.4|820.6|831.4|820.6|1
1650988820000|2022-04-26 16:00:20|831.5|820.7|831.75|820.95|831.75|820.95|831.5|820.7|2
1650988830000|2022-04-26 16:00:30|831.4|820.6|832.65|821.85|832.65|821.85|831.4|820.6|5
1650988840000|2022-04-26 16:00:40|833.01|822.21|833.9|823.1|833.9|823.1|832.9|822.1|5
1650988850000|2022-04-26 16:00:50|834.05|823.25|834.85|824.05|834.85|824.05|834.05|823.25|3
1650988860000|2022-04-26 16:01:00|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1650988870000|2022-04-26 16:01:10|835|824.2|834.96|824.16|835.01|824.21|834.96|824.16|3
1650988890000|2022-04-26 16:01:30|834.91|824.11|834.82|824.02|834.92|824.12|834.82|824.02|3
1650988900000|2022-04-26 16:01:40|834.52|823.72|833.9|823.1|834.52|823.72|833.8|823|6
1650988910000|2022-04-26 16:01:50|833.75|822.95|833.75|822.95|833.75|822.95|833.75|822.95|1
1650988920000|2022-04-26 16:02:00|833.9|823.1|832.9|822.1|833.9|823.1|832.9|822.1|3
1650988930000|2022-04-26 16:02:10|832.5|821.7|832.8|822|832.8|822|832.4|821.6|3
1650988940000|2022-04-26 16:02:20|832.35|821.55|831.6|820.8|832.5|821.7|831.6|820.8|5
1650988950000|2022-04-26 16:02:30|830.9|820.1|831.9|821.1|831.9|821.1|830.9|820.1|7
1650988960000|2022-04-26 16:02:40|831.78|820.98|830.97|820.17|831.9|821.1|830.97|820.17|4
1650988970000|2022-04-26 16:02:50|830.87|820.07|830.15|819.35|830.95|820.15|830.1|819.3|9
1650988980000|2022-04-26 16:03:00|829.9|819.1|829.57|818.77|830.9|820.1|829.57|818.77|10
1650988990000|2022-04-26 16:03:10|829.5|818.7|829.22|818.42|829.5|818.7|829.17|818.37|3
1650989000000|2022-04-26 16:03:20|828.9|818.1|828.5|817.7|828.9|818.1|828.5|817.7|2
1650989010000|2022-04-26 16:03:30|828.1|817.3|827.5|816.7|828.1|817.3|827.5|816.7|4
1650989020000|2022-04-26 16:03:40|827.72|816.92|829.15|818.35|829.15|818.35|827.69|816.89|12
1650989030000|2022-04-26 16:03:50|829.25|818.45|830.6|819.8|830.6|819.8|829.25|818.45|6
1650989040000|2022-04-26 16:04:00|830.85|820.05|831.3|820.5|831.4|820.6|830.85|820.05|5
1650989050000|2022-04-26 16:04:10|831.23|820.43|830.9|820.1|831.23|820.43|830.9|820.1|3
1650989060000|2022-04-26 16:04:20|831.13|820.33|831.4|820.6|831.4|820.6|831.04|820.24|4
1650989070000|2022-04-26 16:04:30|831.48|820.68|832.08|821.28|832.08|821.28|831.48|820.68|6
1650989080000|2022-04-26 16:04:40|832.65|821.85|832.58|821.78|832.65|821.85|832.08|821.28|6
1650989090000|2022-04-26 16:04:50|832.65|821.85|833.9|823.1|833.9|823.1|832.65|821.85|5
1650989100000|2022-04-26 16:05:00|833.65|822.85|833.15|822.35|833.65|822.85|833.15|822.35|2
1650989110000|2022-04-26 16:05:10|832.9|822.1|832.9|822.1|833.02|822.22|832.9|822.1|4
1650989120000|2022-04-26 16:05:20|833.05|822.25|833.05|822.25|833.05|822.25|833.05|822.25|1
1650989130000|2022-04-26 16:05:30|832.9|822.1|833.6|822.8|833.6|822.8|832.9|822.1|3
1650989140000|2022-04-26 16:05:40|833.9|823.1|834|823.2|834.41|823.61|833.9|823.1|5
1650989150000|2022-04-26 16:05:50|834.06|823.26|834.6|823.8|834.6|823.8|834.06|823.26|4
1650989170000|2022-04-26 16:06:10|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1650989180000|2022-04-26 16:06:20|834.8|824|834.59|823.79|834.8|824|834.21|823.41|8
1650989190000|2022-04-26 16:06:30|834.7|823.9|834.7|823.9|834.7|823.9|834.7|823.9|1
1650989210000|2022-04-26 16:06:50|834.59|823.79|834.09|823.29|834.59|823.79|834.09|823.29|6
1650989220000|2022-04-26 16:07:00|834.34|823.54|834.65|823.85|834.65|823.85|834.09|823.29|6
1650989240000|2022-04-26 16:07:20|834.59|823.79|834.06|823.26|834.59|823.79|833.9|823.1|4
1650989260000|2022-04-26 16:07:40|833.9|823.1|834.15|823.35|834.15|823.35|833.9|823.1|3
1650989270000|2022-04-26 16:07:50|834.65|823.85|834.65|823.85|834.65|823.85|834.65|823.85|1
1650989280000|2022-04-26 16:08:00|834.9|824.1|836.44|825.64|836.44|825.64|834.9|824.1|5
1650989290000|2022-04-26 16:08:10|836.65|825.85|836.4|825.6|836.9|826.1|836.4|825.6|8
1650989300000|2022-04-26 16:08:20|835.95|825.15|835.95|825.15|835.95|825.15|835.95|825.15|1
1650989320000|2022-04-26 16:08:40|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1650989330000|2022-04-26 16:08:50|836.28|825.48|836.4|825.6|836.4|825.6|835.9|825.1|3
1650989340000|2022-04-26 16:09:00|836.33|825.53|836.31|825.51|836.37|825.57|835.96|825.16|6
1650989350000|2022-04-26 16:09:10|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1650989370000|2022-04-26 16:09:30|836.02|825.22|836.04|825.24|836.04|825.24|835.9|825.1|5
1650989380000|2022-04-26 16:09:40|835.9|825.1|836.4|825.6|836.4|825.6|835.9|825.1|6
1650989390000|2022-04-26 16:09:50|836.49|825.69|836.9|826.1|836.9|826.1|836.34|825.54|4
1650989430000|2022-04-26 16:10:30|836.49|825.69|836.49|825.69|836.49|825.69|836.49|825.69|1
1650989450000|2022-04-26 16:10:50|836.9|826.1|836.2|825.4|836.9|826.1|836.2|825.4|4
1650989460000|2022-04-26 16:11:00|836.01|825.21|835.8|825|836.01|825.21|835.35|824.55|5
1650989470000|2022-04-26 16:11:10|835.9|825.1|835.9|825.1|836.2|825.4|835.9|825.1|5
1650989480000|2022-04-26 16:11:20|836.17|825.37|836.9|826.1|836.9|826.1|835.9|825.1|4
1650989580000|2022-04-26 16:13:00|837.1|826.3|836.9|826.1|837.1|826.3|836.9|826.1|4
1650989590000|2022-04-26 16:13:10|837.1|826.3|836.85|826.05|837.1|826.3|836.76|825.96|11
1650989600000|2022-04-26 16:13:20|836.4|825.6|835.26|824.46|836.4|825.6|835.26|824.46|6
1650989610000|2022-04-26 16:13:30|835|824.2|836.4|825.6|836.4|825.6|835|824.2|6
1650989620000|2022-04-26 16:13:40|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1650989630000|2022-04-26 16:13:50|836.69|825.89|836.9|826.1|836.9|826.1|836.4|825.6|7
1650989640000|2022-04-26 16:14:00|836.14|825.34|836.14|825.34|836.14|825.34|836.14|825.34|1
1650989650000|2022-04-26 16:14:10|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1650989700000|2022-04-26 16:15:00|835.53|824.73|834.95|824.15|835.53|824.73|834.95|824.15|7
1650989710000|2022-04-26 16:15:10|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1650989750000|2022-04-26 16:15:50|834.66|823.86|833.9|823.1|834.66|823.86|833.9|823.1|5
1650989780000|2022-04-26 16:16:20|833.95|823.15|835.8|825|835.8|825|833.95|823.15|17
1650989790000|2022-04-26 16:16:30|835.9|825.1|836.4|825.6|836.4|825.6|835.9|825.1|2
1650989800000|2022-04-26 16:16:40|836.49|825.69|836.9|826.1|836.9|826.1|836.4|825.6|5
1650989810000|2022-04-26 16:16:50|836.53|825.73|836.1|825.3|836.9|826.1|836.1|825.3|12
1650989820000|2022-04-26 16:17:00|835.9|825.1|835.26|824.46|835.97|825.17|835.26|824.46|9
1650989830000|2022-04-26 16:17:10|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1650989840000|2022-04-26 16:17:20|834.4|823.6|833.9|823.1|834.4|823.6|833.9|823.1|2
1650989850000|2022-04-26 16:17:30|833.62|822.82|833.4|822.6|833.62|822.82|832.9|822.1|6
1650989860000|2022-04-26 16:17:40|833.28|822.48|832.9|822.1|833.3|822.5|832.9|822.1|8
1650989870000|2022-04-26 16:17:50|833.03|822.23|833.4|822.6|833.4|822.6|832.9|822.1|4
1650989880000|2022-04-26 16:18:00|833|822.2|833|822.2|833|822.2|833|822.2|1
1650989890000|2022-04-26 16:18:10|833.1|822.3|833.4|822.6|833.4|822.6|833|822.2|4
1650989910000|2022-04-26 16:18:30|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1650989940000|2022-04-26 16:19:00|833.4|822.6|832.9|822.1|833.4|822.6|832.9|822.1|2
1650989970000|2022-04-26 16:19:30|833.35|822.55|833.35|822.55|833.35|822.55|833.35|822.55|1
1650989980000|2022-04-26 16:19:40|833.85|823.05|833.9|823.1|833.9|823.1|833.85|823.05|2
1650990000000|2022-04-26 16:20:00|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1650990010000|2022-04-26 16:20:10|835.4|824.6|835.9|825.1|835.9|825.1|835.4|824.6|2
1650990020000|2022-04-26 16:20:20|836.04|825.24|836.4|825.6|836.42|825.62|835.9|825.1|5
1650990040000|2022-04-26 16:20:40|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1650990090000|2022-04-26 16:21:30|836.4|825.6|835.9|825.1|836.4|825.6|835.9|825.1|3
1650990100000|2022-04-26 16:21:40|835.53|824.73|835.9|825.1|835.9|825.1|835.49|824.69|3
1650990120000|2022-04-26 16:22:00|835.4|824.6|834.9|824.1|835.4|824.6|834.9|824.1|2
1650990150000|2022-04-26 16:22:30|835.4|824.6|835.9|825.1|835.9|825.1|835.4|824.6|2
1650990160000|2022-04-26 16:22:40|835.95|825.15|836.1|825.3|836.1|825.3|835.95|825.15|5
1650990180000|2022-04-26 16:23:00|836.08|825.28|836.6|825.8|836.6|825.8|836.08|825.28|3
1650990190000|2022-04-26 16:23:10|836.5|825.7|836.5|825.7|836.5|825.7|836.5|825.7|1
1650990200000|2022-04-26 16:23:20|836.57|825.77|836.75|825.95|836.75|825.95|836.57|825.77|3
1650990230000|2022-04-26 16:23:50|836.9|826.1|837.9|827.1|837.9|827.1|836.9|826.1|6
1650990240000|2022-04-26 16:24:00|838.03|827.23|839.9|829.1|839.9|829.1|838.03|827.23|9
1650990250000|2022-04-26 16:24:10|839.49|828.69|839.9|829.1|839.9|829.1|839.49|828.69|5
1650990260000|2022-04-26 16:24:20|839.72|828.92|839.1|828.3|839.9|829.1|839.1|828.3|7
1650990270000|2022-04-26 16:24:30|839.05|828.25|838.9|828.1|839.05|828.25|838.9|828.1|2
1650990280000|2022-04-26 16:24:40|838.73|827.93|838.9|828.1|838.9|828.1|838.73|827.93|2
1650990300000|2022-04-26 16:25:00|839.4|828.6|839.28|828.48|839.4|828.6|839.28|828.48|2
1650990310000|2022-04-26 16:25:10|839.4|828.6|839.05|828.25|839.55|828.75|839.05|828.25|5
1650990330000|2022-04-26 16:25:30|839.65|828.85|839.65|828.85|839.65|828.85|839.47|828.67|3
1650990350000|2022-04-26 16:25:50|839.9|829.1|840.05|829.25|840.05|829.25|839.9|829.1|4
1650990360000|2022-04-26 16:26:00|839.98|829.18|839.35|828.55|839.98|829.18|839.35|828.55|6
1650990370000|2022-04-26 16:26:10|838.9|828.1|838.9|828.1|839.32|828.52|838.9|828.1|6
1650990420000|2022-04-26 16:27:00|839.15|828.35|838.9|828.1|839.4|828.6|838.9|828.1|8
1650990430000|2022-04-26 16:27:10|839.55|828.75|839.9|829.1|839.9|829.1|839.55|828.75|2
1650990470000|2022-04-26 16:27:50|840.12|829.32|840.3|829.5|840.3|829.5|840.12|829.32|2
1650990480000|2022-04-26 16:28:00|840.24|829.44|839.9|829.1|840.24|829.44|839.84|829.04|3
1650990530000|2022-04-26 16:28:50|840|829.2|840.21|829.41|840.21|829.41|840|829.2|2
1650990540000|2022-04-26 16:29:00|840.71|829.91|840.21|829.41|840.71|829.91|840.21|829.41|6
1650990560000|2022-04-26 16:29:20|840.15|829.35|839.9|829.1|840.15|829.35|839.51|828.71|4
1650990570000|2022-04-26 16:29:30|839.62|828.82|839.9|829.1|839.9|829.1|839.62|828.82|2
1650990580000|2022-04-26 16:29:40|839.85|829.05|839.4|828.6|839.85|829.05|839.4|828.6|2
1650990600000|2022-04-26 16:30:00|838.9|828.1|838.9|828.1|838.9|828.1|838.9|828.1|1
1650990610000|2022-04-26 16:30:10|839.07|828.27|839.1|828.3|839.1|828.3|839.07|828.27|2
1650990620000|2022-04-26 16:30:20|839.65|828.85|839.65|828.85|839.65|828.85|839.65|828.85|1
1650990640000|2022-04-26 16:30:40|839.47|828.67|838.92|828.12|839.47|828.67|838.92|828.12|6
1650990650000|2022-04-26 16:30:50|838.8|828|838.92|828.12|838.92|828.12|838.8|828|2
1650990660000|2022-04-26 16:31:00|838.5|827.7|838.5|827.7|838.5|827.7|838.5|827.7|1
1650990670000|2022-04-26 16:31:10|838|827.2|838|827.2|838|827.2|838|827.2|1
1650990680000|2022-04-26 16:31:20|838.1|827.3|838.32|827.52|838.32|827.52|838|827.2|4
1650990710000|2022-04-26 16:31:50|838.2|827.4|836.9|826.1|838.2|827.4|836.9|826.1|7
1650990730000|2022-04-26 16:32:10|836.92|826.12|837.3|826.5|837.3|826.5|836.92|826.12|3
1650990740000|2022-04-26 16:32:20|837.7|826.9|837.9|827.1|837.9|827.1|837.7|826.9|2
1650990760000|2022-04-26 16:32:40|837.65|826.85|836.95|826.15|837.65|826.85|836.95|826.15|5
1650990780000|2022-04-26 16:33:00|837.75|826.95|837.75|826.95|837.75|826.95|837.75|826.95|1
1650990790000|2022-04-26 16:33:10|837.45|826.65|837.45|826.65|837.45|826.65|837.45|826.65|1
1650990800000|2022-04-26 16:33:20|837.4|826.6|836.9|826.1|837.4|826.6|836.9|826.1|3
1650990810000|2022-04-26 16:33:30|836.95|826.15|837.4|826.6|837.4|826.6|836.93|826.13|4
1650990820000|2022-04-26 16:33:40|836.95|826.15|836.95|826.15|837.1|826.3|836.95|826.15|4
1650990840000|2022-04-26 16:34:00|837.65|826.85|838.04|827.24|838.04|827.24|837.65|826.85|2
1650990850000|2022-04-26 16:34:10|837.9|827.1|837.9|827.1|838.04|827.24|837.9|827.1|3
1650990860000|2022-04-26 16:34:20|838.04|827.24|837.9|827.1|838.04|827.24|837.9|827.1|2
1650990890000|2022-04-26 16:34:50|837.62|826.82|836.9|826.1|837.62|826.82|836.9|826.1|6
1650990900000|2022-04-26 16:35:00|837.4|826.6|837.85|827.05|837.85|827.05|837.4|826.6|2
1650990920000|2022-04-26 16:35:20|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1650990930000|2022-04-26 16:35:30|838.02|827.22|838.09|827.29|838.09|827.29|838.02|827.22|2
1650990940000|2022-04-26 16:35:40|838.59|827.79|838.59|827.79|838.59|827.79|838.59|827.79|1
1650990960000|2022-04-26 16:36:00|838.9|828.1|838.9|828.1|838.9|828.1|838.9|828.1|1
1650990970000|2022-04-26 16:36:10|839.35|828.55|838.9|828.1|839.35|828.55|838.9|828.1|2
1650991000000|2022-04-26 16:36:40|838.4|827.6|837.9|827.1|838.4|827.6|837.9|827.1|2
1650991020000|2022-04-26 16:37:00|838.2|827.4|837.9|827.1|838.2|827.4|837.9|827.1|3
1650991050000|2022-04-26 16:37:30|837.77|826.97|836.9|826.1|837.9|827.1|836.9|826.1|4
1650991070000|2022-04-26 16:37:50|836.72|825.92|836.9|826.1|836.9|826.1|836.72|825.92|5
1650991100000|2022-04-26 16:38:20|836.53|825.73|835.9|825.1|836.53|825.73|835.9|825.1|3
1650991110000|2022-04-26 16:38:30|836.07|825.27|836.85|826.05|836.85|826.05|836.07|825.27|3
1650991120000|2022-04-26 16:38:40|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1650991150000|2022-04-26 16:39:10|836.55|825.75|836.84|826.04|836.84|826.04|836.55|825.75|2
1650991160000|2022-04-26 16:39:20|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1650991210000|2022-04-26 16:40:10|835.8|825|834.9|824.1|835.8|825|834.9|824.1|4
1650991220000|2022-04-26 16:40:20|835.05|824.25|835.75|824.95|835.75|824.95|835.05|824.25|3
1650991250000|2022-04-26 16:40:50|835.9|825.1|836.24|825.44|836.24|825.44|835.9|825.1|3
1650991260000|2022-04-26 16:41:00|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1650991310000|2022-04-26 16:41:50|837.18|826.38|837.68|826.88|837.8|827|837.18|826.38|5
1650991320000|2022-04-26 16:42:00|837.82|827.02|838.75|827.95|838.75|827.95|837.82|827.02|4
1650991330000|2022-04-26 16:42:10|838.9|828.1|838.8|828|838.9|828.1|838.8|828|2
1650991340000|2022-04-26 16:42:20|838.68|827.88|838.35|827.55|838.68|827.88|838.35|827.55|2
1650991350000|2022-04-26 16:42:30|837.95|827.15|837.9|827.1|837.95|827.15|837.9|827.1|2
1650991470000|2022-04-26 16:44:30|837.5|826.7|837.65|826.85|837.65|826.85|837.5|826.7|2
1650991480000|2022-04-26 16:44:40|837.15|826.35|837.78|826.98|837.78|826.98|837.15|826.35|5
1650991490000|2022-04-26 16:44:50|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1650991500000|2022-04-26 16:45:00|837.09|826.29|837.27|826.47|837.27|826.47|837.09|826.29|2
1650991510000|2022-04-26 16:45:10|837.09|826.29|837.48|826.68|837.57|826.77|836.9|826.1|6
1650991520000|2022-04-26 16:45:20|837.2|826.4|837.2|826.4|837.2|826.4|837.2|826.4|1
1650991530000|2022-04-26 16:45:30|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1650991550000|2022-04-26 16:45:50|837.18|826.38|837.27|826.47|837.27|826.47|837.18|826.38|2
1650991560000|2022-04-26 16:46:00|837.77|826.97|837.77|826.97|837.77|826.97|837.77|826.97|1
1650991570000|2022-04-26 16:46:10|836.9|826.1|837.09|826.29|837.52|826.72|836.9|826.1|4
1650991580000|2022-04-26 16:46:20|837.27|826.47|837.77|826.97|837.77|826.97|837.27|826.47|2
1650991590000|2022-04-26 16:46:30|837.88|827.08|837.77|826.97|837.88|827.08|837.77|826.97|2
1650991600000|2022-04-26 16:46:40|837.88|827.08|838.35|827.55|838.45|827.65|837.77|826.97|4
1650991610000|2022-04-26 16:46:50|838.41|827.61|838.35|827.55|838.45|827.65|838.35|827.55|3
1650991620000|2022-04-26 16:47:00|837.9|827.1|837.27|826.47|837.9|827.1|837.27|826.47|3
1650991630000|2022-04-26 16:47:10|836.9|826.1|836.4|825.6|836.9|826.1|836.4|825.6|4
1650991640000|2022-04-26 16:47:20|836|825.2|836|825.2|836|825.2|836|825.2|1
1650991650000|2022-04-26 16:47:30|835.9|825.1|835|824.2|835.9|825.1|835|824.2|3
1650991660000|2022-04-26 16:47:40|834.9|824.1|834.8|824|834.9|824.1|834.45|823.65|5
1650991670000|2022-04-26 16:47:50|834.45|823.65|834.7|823.9|834.7|823.9|834.05|823.25|7
1650991680000|2022-04-26 16:48:00|834.95|824.15|834.95|824.15|834.95|824.15|834.95|824.15|1
1650991690000|2022-04-26 16:48:10|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1650991710000|2022-04-26 16:48:30|834.75|823.95|834.9|824.1|834.9|824.1|834.75|823.95|2
1650991720000|2022-04-26 16:48:40|834.6|823.8|834.93|824.13|834.93|824.13|834.6|823.8|2
1650991730000|2022-04-26 16:48:50|834.35|823.55|834.35|823.55|834.35|823.55|834.35|823.55|1
1650991760000|2022-04-26 16:49:20|833.95|823.15|833.9|823.1|833.95|823.15|833.9|823.1|2
1650991780000|2022-04-26 16:49:40|834.03|823.23|834.2|823.4|834.2|823.4|833.9|823.1|12
1650991790000|2022-04-26 16:49:50|834.19|823.39|834.2|823.4|834.2|823.4|834.19|823.39|6
1650991800000|2022-04-26 16:50:00|834.21|823.41|834.21|823.41|834.46|823.66|834.21|823.41|5
1650991810000|2022-04-26 16:50:10|833.95|823.15|833.95|823.15|833.95|823.15|833.95|823.15|1
1650991830000|2022-04-26 16:50:30|833.9|823.1|833.82|823.02|833.9|823.1|833.82|823.02|2
1650991840000|2022-04-26 16:50:40|833.9|823.1|833.85|823.05|833.9|823.1|833.61|822.81|5
1650991860000|2022-04-26 16:51:00|833.76|822.96|833.36|822.56|833.76|822.96|833.36|822.56|4
1650991870000|2022-04-26 16:51:10|833.26|822.46|833.26|822.46|833.26|822.46|833.26|822.46|1
1650991880000|2022-04-26 16:51:20|833.4|822.6|833.4|822.6|833.4|822.6|833.4|822.6|1
1650991890000|2022-04-26 16:51:30|833.38|822.58|833.91|823.11|833.91|823.11|833.35|822.55|5
1650991900000|2022-04-26 16:51:40|834.41|823.61|834.63|823.83|834.63|823.83|834.41|823.61|2
1650991910000|2022-04-26 16:51:50|834.38|823.58|834.75|823.95|834.75|823.95|834.38|823.58|3
1650991930000|2022-04-26 16:52:10|834.8|824|834.8|824|834.8|824|834.8|824|1
1650991940000|2022-04-26 16:52:20|834.55|823.75|834.55|823.75|834.55|823.75|834.55|823.75|1
1650991950000|2022-04-26 16:52:30|834.05|823.25|834.63|823.83|834.63|823.83|833.92|823.12|5
1650991960000|2022-04-26 16:52:40|834.26|823.46|834.13|823.33|834.63|823.83|834.13|823.33|6
1650991980000|2022-04-26 16:53:00|834.58|823.78|834.75|823.95|834.75|823.95|834.58|823.78|2
1650991990000|2022-04-26 16:53:10|834.63|823.83|834.12|823.32|834.63|823.83|834.12|823.32|3
1650992000000|2022-04-26 16:53:20|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1650992010000|2022-04-26 16:53:30|833.79|822.99|833.79|822.99|833.79|822.99|833.79|822.99|1
1650992020000|2022-04-26 16:53:40|833.76|822.96|833.85|823.05|833.85|823.05|832.91|822.11|9
1650992030000|2022-04-26 16:53:50|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1650992040000|2022-04-26 16:54:00|833.6|822.8|833.5|822.7|833.6|822.8|833.5|822.7|2
1650992050000|2022-04-26 16:54:10|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1650992070000|2022-04-26 16:54:30|834.35|823.55|833.9|823.1|834.35|823.55|833.9|823.1|2
1650992080000|2022-04-26 16:54:40|834.18|823.38|834|823.2|834.35|823.55|834|823.2|3
1650992100000|2022-04-26 16:55:00|834.4|823.6|834.9|824.1|834.9|824.1|834.4|823.6|2
1650992110000|2022-04-26 16:55:10|834.85|824.05|834.4|823.6|834.85|824.05|834.4|823.6|2
1650992140000|2022-04-26 16:55:40|834.35|823.55|834.35|823.55|834.35|823.55|834.35|823.55|1
1650992150000|2022-04-26 16:55:50|834.73|823.93|834.85|824.05|834.85|824.05|834.73|823.93|2
1650992160000|2022-04-26 16:56:00|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1650992170000|2022-04-26 16:56:10|834.73|823.93|834.9|824.1|834.9|824.1|834.73|823.93|2
1650992190000|2022-04-26 16:56:30|834.4|823.6|833.9|823.1|834.4|823.6|833.9|823.1|2
1650992200000|2022-04-26 16:56:40|834.25|823.45|833.9|823.1|834.25|823.45|833.9|823.1|3
1650992210000|2022-04-26 16:56:50|834.75|823.95|834.9|824.1|834.9|824.1|834.75|823.95|3
1650992260000|2022-04-26 16:57:40|835.29|824.49|836.71|825.91|836.71|825.91|835.26|824.46|10
1650992270000|2022-04-26 16:57:50|837.85|827.05|837.9|827.1|837.9|827.1|837.85|827.05|2
1650992280000|2022-04-26 16:58:00|838.65|827.85|838.9|828.1|839|828.2|838.65|827.85|14
1650992290000|2022-04-26 16:58:10|839.4|828.6|839.4|828.6|839.55|828.75|839.4|828.6|3
1650992300000|2022-04-26 16:58:20|838.9|828.1|838.5|827.7|838.9|828.1|838.5|827.7|3
1650992310000|2022-04-26 16:58:30|838.28|827.48|838.78|827.98|838.78|827.98|838.15|827.35|6
1650992320000|2022-04-26 16:58:40|838.85|828.05|838.78|827.98|838.9|828.1|838.78|827.98|3
1650992370000|2022-04-26 16:59:30|838.85|828.05|838.85|828.05|838.85|828.05|838.85|828.05|1
1650992400000|2022-04-26 17:00:00|838.87|828.07|838.8|828|838.95|828.15|838.8|828|4
1650992410000|2022-04-26 17:00:10|838.84|828.04|838.84|828.04|838.84|828.04|838.84|828.04|1
1650992420000|2022-04-26 17:00:20|838.2|827.4|838.68|827.88|838.68|827.88|838.2|827.4|7
1650992430000|2022-04-26 17:00:30|838.4|827.6|838.68|827.88|838.68|827.88|838.4|827.6|2
1650992440000|2022-04-26 17:00:40|838.4|827.6|838.68|827.88|838.68|827.88|838.4|827.6|4
1650992450000|2022-04-26 17:00:50|838.4|827.6|838.4|827.6|838.4|827.6|838.4|827.6|1
1650992460000|2022-04-26 17:01:00|838.27|827.47|837.9|827.1|838.27|827.47|837.9|827.1|3
1650992470000|2022-04-26 17:01:10|837.4|826.6|836.9|826.1|837.4|826.6|836.9|826.1|3
1650992480000|2022-04-26 17:01:20|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1650992500000|2022-04-26 17:01:40|835.4|824.6|835.4|824.6|835.4|824.6|835.4|824.6|1
1650992510000|2022-04-26 17:01:50|834.95|824.15|834.9|824.1|834.95|824.15|834.9|824.1|2
1650992520000|2022-04-26 17:02:00|834.82|824.02|834.9|824.1|834.9|824.1|834.82|824.02|2
1650992530000|2022-04-26 17:02:10|834.67|823.87|834.67|823.87|834.76|823.96|834.67|823.87|3
1650992540000|2022-04-26 17:02:20|834.75|823.95|834.27|823.47|834.75|823.95|834.27|823.47|4
1650992550000|2022-04-26 17:02:30|834.1|823.3|834.1|823.3|834.1|823.3|834.1|823.3|1
1650992570000|2022-04-26 17:02:50|834.23|823.43|834.42|823.62|834.42|823.62|834.17|823.37|5
1650992580000|2022-04-26 17:03:00|834.51|823.71|834.46|823.66|834.65|823.85|834.42|823.62|8
1650992590000|2022-04-26 17:03:10|834.6|823.8|834.64|823.84|834.75|823.95|834.6|823.8|3
1650992600000|2022-04-26 17:03:20|834.52|823.72|834.22|823.42|834.52|823.72|834.22|823.42|3
1650992610000|2022-04-26 17:03:30|834.8|824|834.46|823.66|834.8|824|834.46|823.66|3
1650992620000|2022-04-26 17:03:40|834.42|823.62|834.42|823.62|834.42|823.62|834.42|823.62|1
1650992630000|2022-04-26 17:03:50|834.2|823.4|833.47|822.67|834.2|823.4|833.47|822.67|3
1650992640000|2022-04-26 17:04:00|833.5|822.7|833.65|822.85|833.68|822.88|833.5|822.7|3
1650992650000|2022-04-26 17:04:10|833.4|822.6|833.45|822.65|833.45|822.65|833.4|822.6|2
1650992660000|2022-04-26 17:04:20|833.47|822.67|833.76|822.96|833.76|822.96|833.47|822.67|2
1650992670000|2022-04-26 17:04:30|833.84|823.04|833.84|823.04|833.84|823.04|833.84|823.04|1
1650992680000|2022-04-26 17:04:40|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1650992690000|2022-04-26 17:04:50|833.89|823.09|833.79|822.99|833.89|823.09|833.58|822.78|5
1650992710000|2022-04-26 17:05:10|833.68|822.88|833.79|822.99|833.79|822.99|833.58|822.78|3
1650992720000|2022-04-26 17:05:20|833.74|822.94|833.4|822.6|833.74|822.94|833.4|822.6|2
1650992730000|2022-04-26 17:05:30|833.7|822.9|833.4|822.6|833.7|822.9|833.4|822.6|4
1650992750000|2022-04-26 17:05:50|833.45|822.65|833.4|822.6|833.45|822.65|833.4|822.6|2
1650992760000|2022-04-26 17:06:00|833.55|822.75|833.45|822.65|833.55|822.75|833.45|822.65|2
1650992770000|2022-04-26 17:06:10|833.3|822.5|833.3|822.5|833.3|822.5|833.3|822.5|1
1650992780000|2022-04-26 17:06:20|832.91|822.11|832.91|822.11|832.91|822.11|832.91|822.11|1
1650992810000|2022-04-26 17:06:50|832.9|822.1|832.81|822.01|832.9|822.1|832.81|822.01|3
1650992820000|2022-04-26 17:07:00|832.15|821.35|832.25|821.45|832.25|821.45|832.15|821.35|2
1650992830000|2022-04-26 17:07:10|832.15|821.35|832.15|821.35|832.15|821.35|832.15|821.35|1
1650992840000|2022-04-26 17:07:20|832.41|821.61|832.15|821.35|832.41|821.61|832.15|821.35|6
1650992850000|2022-04-26 17:07:30|832.45|821.65|832.76|821.96|832.77|821.97|832.15|821.35|8
1650992870000|2022-04-26 17:07:50|832|821.2|832|821.2|832|821.2|832|821.2|1
1650992880000|2022-04-26 17:08:00|832.1|821.3|832.1|821.3|832.1|821.3|832.1|821.3|1
1650992890000|2022-04-26 17:08:10|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1650992900000|2022-04-26 17:08:20|831.58|820.78|831.49|820.69|831.58|820.78|831.18|820.38|4
1650992910000|2022-04-26 17:08:30|831.58|820.78|831.58|820.78|831.58|820.78|831.18|820.38|4
1650992920000|2022-04-26 17:08:40|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1650992930000|2022-04-26 17:08:50|831.85|821.05|831.58|820.78|831.85|821.05|831.58|820.78|2
1650992960000|2022-04-26 17:09:20|831.42|820.62|831.42|820.62|831.42|820.62|831.42|820.62|1
1650992970000|2022-04-26 17:09:30|831.74|820.94|831.74|820.94|831.74|820.94|831.74|820.94|1
1650993010000|2022-04-26 17:10:10|831.57|820.77|831.57|820.77|831.57|820.77|831.57|820.77|1
1650993050000|2022-04-26 17:10:50|831.65|820.85|831.22|820.42|831.65|820.85|831.22|820.42|2
1650993060000|2022-04-26 17:11:00|831.23|820.43|831.08|820.28|831.23|820.43|831.08|820.28|2
1650993070000|2022-04-26 17:11:10|831.15|820.35|831.08|820.28|831.15|820.35|831.08|820.28|2
1650993080000|2022-04-26 17:11:20|831.25|820.45|831.08|820.28|831.25|820.45|831.08|820.28|3
1650993090000|2022-04-26 17:11:30|831.35|820.55|831.13|820.33|831.35|820.55|831.13|820.33|3
1650993100000|2022-04-26 17:11:40|831.22|820.42|831.67|820.87|831.67|820.87|831.22|820.42|2
1650993130000|2022-04-26 17:12:10|831.8|821|831.8|821|831.8|821|831.8|821|1
1650993140000|2022-04-26 17:12:20|831.08|820.28|831.08|820.28|831.08|820.28|831.08|820.28|1
1650993160000|2022-04-26 17:12:40|831.3|820.5|831.8|821|831.8|821|831.3|820.5|2
1650993170000|2022-04-26 17:12:50|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1650993190000|2022-04-26 17:13:10|831.95|821.15|831.9|821.1|831.95|821.15|831.9|821.1|2
1650993200000|2022-04-26 17:13:20|832.06|821.26|832.06|821.26|832.06|821.26|832.06|821.26|1
1650993210000|2022-04-26 17:13:30|831.79|820.99|831.9|821.1|831.93|821.13|831.79|820.99|7
1650993220000|2022-04-26 17:13:40|831.1|820.3|831.1|820.3|831.1|820.3|831.1|820.3|1
1650993230000|2022-04-26 17:13:50|831|820.2|830.8|820|831|820.2|830.72|819.92|5
1650993240000|2022-04-26 17:14:00|830.3|819.5|830.3|819.5|830.3|819.5|830.3|819.5|1
1650993250000|2022-04-26 17:14:10|829.94|819.14|829.94|819.14|829.94|819.14|829.94|819.14|1
1650993260000|2022-04-26 17:14:20|829.92|819.12|829.9|819.1|829.94|819.14|829.38|818.58|11
1650993270000|2022-04-26 17:14:30|830.04|819.24|830.29|819.49|830.56|819.76|829.9|819.1|5
1650993280000|2022-04-26 17:14:40|830.3|819.5|829.9|819.1|830.3|819.5|829.9|819.1|6
1650993300000|2022-04-26 17:15:00|830.05|819.25|830.4|819.6|830.62|819.82|829.9|819.1|4
1650993310000|2022-04-26 17:15:10|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1650993320000|2022-04-26 17:15:20|830.57|819.77|830.5|819.7|830.57|819.77|830.2|819.4|3
1650993330000|2022-04-26 17:15:30|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1650993370000|2022-04-26 17:16:10|830.4|819.6|830.4|819.6|830.4|819.6|830.4|819.6|1
1650993390000|2022-04-26 17:16:30|829.9|819.1|829.05|818.25|829.9|819.1|829.05|818.25|4
1650993400000|2022-04-26 17:16:40|829|818.2|829|818.2|829|818.2|829|818.2|1
1650993410000|2022-04-26 17:16:50|828.9|818.1|828.6|817.8|828.95|818.15|828.6|817.8|3
1650993420000|2022-04-26 17:17:00|828.73|817.93|828.6|817.8|828.9|818.1|828.45|817.65|4
1650993430000|2022-04-26 17:17:10|828.55|817.75|828.9|818.1|828.9|818.1|828.55|817.75|2
1650993440000|2022-04-26 17:17:20|828.55|817.75|828.9|818.1|828.9|818.1|828.5|817.7|3
1650993460000|2022-04-26 17:17:40|829.08|818.28|829.08|818.28|829.08|818.28|829.08|818.28|1
1650993510000|2022-04-26 17:18:30|829|818.2|829|818.2|829|818.2|829|818.2|1
1650993530000|2022-04-26 17:18:50|829.05|818.25|829.05|818.25|829.05|818.25|829.05|818.25|1
1650993540000|2022-04-26 17:19:00|829.08|818.28|829|818.2|829.08|818.28|829|818.2|2
1650993560000|2022-04-26 17:19:20|828.9|818.1|828.42|817.62|828.9|818.1|828.42|817.62|2
1650993570000|2022-04-26 17:19:30|828.45|817.65|829.58|818.78|829.58|818.78|828.45|817.65|6
1650993580000|2022-04-26 17:19:40|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1650993590000|2022-04-26 17:19:50|829.74|818.94|829.58|818.78|829.74|818.94|829.58|818.78|2
1650993600000|2022-04-26 17:20:00|829.74|818.94|829.58|818.78|829.85|819.05|829.58|818.78|3
1650993610000|2022-04-26 17:20:10|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1650993630000|2022-04-26 17:20:30|829.77|818.97|829.77|818.97|829.9|819.1|829.77|818.97|5
1650993640000|2022-04-26 17:20:40|829.9|819.1|829.9|819.1|829.9|819.1|829.77|818.97|3
1650993660000|2022-04-26 17:21:00|829.77|818.97|829.58|818.78|829.77|818.97|829.58|818.78|2
1650993670000|2022-04-26 17:21:10|829.77|818.97|829.33|818.53|829.9|819.1|829.33|818.53|7
1650993680000|2022-04-26 17:21:20|829.08|818.28|829.08|818.28|829.08|818.28|828.94|818.14|3
1650993690000|2022-04-26 17:21:30|828.94|818.14|826.9|816.1|829.08|818.28|826.9|816.1|6
1650993700000|2022-04-26 17:21:40|826.62|815.82|826.9|816.1|826.9|816.1|826.4|815.6|6
1650993710000|2022-04-26 17:21:50|826.53|815.73|826.4|815.6|826.53|815.73|826.13|815.33|8
1650993720000|2022-04-26 17:22:00|826.53|815.73|826.9|816.1|826.9|816.1|825.9|815.1|5
1650993730000|2022-04-26 17:22:10|826.5|815.7|826.85|816.05|826.91|816.11|826.4|815.6|7
1650993740000|2022-04-26 17:22:20|826.91|816.11|827.7|816.9|827.7|816.9|826.9|816.1|4
1650993750000|2022-04-26 17:22:30|827.9|817.1|828.4|817.6|828.4|817.6|827.7|816.9|5
1650993760000|2022-04-26 17:22:40|828.9|818.1|828.4|817.6|828.9|818.1|828.4|817.6|2
1650993770000|2022-04-26 17:22:50|828.5|817.7|828.65|817.85|828.9|818.1|828.4|817.6|10
1650993780000|2022-04-26 17:23:00|827.95|817.15|827.95|817.15|827.95|817.15|827.95|817.15|1
1650993790000|2022-04-26 17:23:10|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1650993800000|2022-04-26 17:23:20|827.4|816.6|827.4|816.6|827.4|816.6|827.4|816.6|1
1650993810000|2022-04-26 17:23:30|827.25|816.45|827.25|816.45|827.25|816.45|827.25|816.45|1
1650993820000|2022-04-26 17:23:40|827.4|816.6|827.4|816.6|827.4|816.6|827.4|816.6|1
1650993830000|2022-04-26 17:23:50|827.3|816.5|827.3|816.5|827.3|816.5|827.3|816.5|1
1650993860000|2022-04-26 17:24:20|826.89|816.09|826.8|816|826.9|816.1|826.75|815.95|5
1650993870000|2022-04-26 17:24:30|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1650993880000|2022-04-26 17:24:40|826.85|816.05|826.85|816.05|826.85|816.05|826.85|816.05|1
1650993900000|2022-04-26 17:25:00|826.63|815.83|826.9|816.1|826.9|816.1|826.63|815.83|2
1650993910000|2022-04-26 17:25:10|827.45|816.65|827.25|816.45|827.45|816.65|826.9|816.1|3
1650993920000|2022-04-26 17:25:20|827.75|816.95|827.87|817.07|827.87|817.07|827.75|816.95|4
1650993930000|2022-04-26 17:25:30|827.75|816.95|827.8|817|827.8|817|827.75|816.95|2
1650993940000|2022-04-26 17:25:40|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1650993960000|2022-04-26 17:26:00|828.09|817.29|827.9|817.1|828.09|817.29|827.9|817.1|2
1650993970000|2022-04-26 17:26:10|827.95|817.15|828.4|817.6|828.4|817.6|827.95|817.15|4
1650993980000|2022-04-26 17:26:20|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1650993990000|2022-04-26 17:26:30|829.15|818.35|829.15|818.35|829.15|818.35|829.15|818.35|1
1650994000000|2022-04-26 17:26:40|829.3|818.5|829.9|819.1|829.9|819.1|829.3|818.5|4
1650994010000|2022-04-26 17:26:50|829.4|818.6|829.9|819.1|829.9|819.1|829.4|818.6|5
1650994060000|2022-04-26 17:27:40|829.65|818.85|829.65|818.85|829.65|818.85|829.65|818.85|1
1650994070000|2022-04-26 17:27:50|829.15|818.35|829.15|818.35|829.15|818.35|829.15|818.35|1
1650994080000|2022-04-26 17:28:00|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1650994090000|2022-04-26 17:28:10|829.15|818.35|829.4|818.6|829.4|818.6|829.15|818.35|2
1650994100000|2022-04-26 17:28:20|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1650994120000|2022-04-26 17:28:40|829.5|818.7|829|818.2|829.5|818.7|829|818.2|2
1650994140000|2022-04-26 17:29:00|829.4|818.6|829.4|818.6|829.4|818.6|829.4|818.6|1
1650994150000|2022-04-26 17:29:10|829.8|819|829.4|818.6|829.8|819|829.4|818.6|2
1650994160000|2022-04-26 17:29:20|829|818.2|829|818.2|829|818.2|829|818.2|1
1650994170000|2022-04-26 17:29:30|829.05|818.25|829.9|819.1|829.9|819.1|829.05|818.25|2
1650994200000|2022-04-26 17:30:00|829.85|819.05|829.4|818.6|829.85|819.05|829.29|818.49|6
1650994210000|2022-04-26 17:30:10|829.1|818.3|829.4|818.6|829.4|818.6|829.1|818.3|2
1650994250000|2022-04-26 17:30:50|829.31|818.51|829.31|818.51|829.31|818.51|829.31|818.51|1
1650994280000|2022-04-26 17:31:20|828.95|818.15|829.75|818.95|829.75|818.95|828.95|818.15|3
1650994290000|2022-04-26 17:31:30|829.44|818.64|829.43|818.63|829.44|818.64|829.28|818.48|3
1650994300000|2022-04-26 17:31:40|829.3|818.5|828.9|818.1|829.8|819|828.9|818.1|6
1650994320000|2022-04-26 17:32:00|828.4|817.6|827.9|817.1|828.4|817.6|827.9|817.1|2
1650994330000|2022-04-26 17:32:10|827.45|816.65|826.9|816.1|827.45|816.65|826.9|816.1|3
1650994340000|2022-04-26 17:32:20|827.24|816.44|827.24|816.44|827.25|816.45|827.24|816.44|3
1650994350000|2022-04-26 17:32:30|827.25|816.45|826.89|816.09|827.25|816.45|826.89|816.09|5
1650994360000|2022-04-26 17:32:40|826.9|816.1|826.89|816.09|827.29|816.49|826.89|816.09|5
1650994370000|2022-04-26 17:32:50|826.9|816.1|827.05|816.25|827.05|816.25|826.89|816.09|3
1650994380000|2022-04-26 17:33:00|827.07|816.27|827.07|816.27|827.07|816.27|827.07|816.27|1
1650994390000|2022-04-26 17:33:10|827.4|816.6|827.9|817.1|827.9|817.1|827.4|816.6|3
1650994400000|2022-04-26 17:33:20|828.25|817.45|828.9|818.1|829.03|818.23|828.25|817.45|6
1650994410000|2022-04-26 17:33:30|829.4|818.6|829.4|818.6|829.4|818.6|829.4|818.6|1
1650994420000|2022-04-26 17:33:40|829.9|819.1|829.9|819.1|829.9|819.1|829.55|818.75|3
1650994440000|2022-04-26 17:34:00|829.7|818.9|829.8|819|829.8|819|829.7|818.9|2
1650994450000|2022-04-26 17:34:10|829.25|818.45|828.9|818.1|829.25|818.45|828.9|818.1|3
1650994570000|2022-04-26 17:36:10|829.3|818.5|829.31|818.51|829.71|818.91|829.3|818.5|3
1650994580000|2022-04-26 17:36:20|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1650994600000|2022-04-26 17:36:40|829.04|818.24|829.09|818.29|829.27|818.47|828.9|818.1|5
1650994610000|2022-04-26 17:36:50|829.19|818.39|829.4|818.6|829.4|818.6|828.95|818.15|4
1650994620000|2022-04-26 17:37:00|829.9|819.1|829.9|819.1|829.9|819.1|829.61|818.81|3
1650994660000|2022-04-26 17:37:40|830.02|819.22|830.21|819.41|830.51|819.71|830.02|819.22|6
1650994670000|2022-04-26 17:37:50|830.4|819.6|830.4|819.6|830.4|819.6|829.9|819.1|3
1650994680000|2022-04-26 17:38:00|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1650994700000|2022-04-26 17:38:20|830.53|819.73|829.9|819.1|830.9|820.1|829.9|819.1|5
1650994710000|2022-04-26 17:38:30|829.74|818.94|829.9|819.1|829.9|819.1|829.74|818.94|2
1650994720000|2022-04-26 17:38:40|829.16|818.36|829.02|818.22|829.16|818.36|829.02|818.22|2
1650994730000|2022-04-26 17:38:50|828.95|818.15|828.95|818.15|828.95|818.15|828.95|818.15|1
1650994740000|2022-04-26 17:39:00|829.02|818.22|828.9|818.1|829.02|818.22|828.9|818.1|2
1650994780000|2022-04-26 17:39:40|828.95|818.15|828.95|818.15|828.95|818.15|828.95|818.15|1
1650994790000|2022-04-26 17:39:50|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1650994820000|2022-04-26 17:40:20|829.08|818.28|828.9|818.1|829.08|818.28|828.9|818.1|2
1650994830000|2022-04-26 17:40:30|829.09|818.29|829.09|818.29|829.09|818.29|829.09|818.29|1
1650994850000|2022-04-26 17:40:50|829.17|818.37|829.09|818.29|829.17|818.37|829.09|818.29|2
1650994870000|2022-04-26 17:41:10|829.39|818.59|829.4|818.6|829.4|818.6|829.39|818.59|2
1650994880000|2022-04-26 17:41:20|829.51|818.71|830.9|820.1|830.9|820.1|829.4|818.6|12
1650994900000|2022-04-26 17:41:40|831.21|820.41|831.21|820.41|831.21|820.41|831.08|820.28|3
1650994920000|2022-04-26 17:42:00|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1650994930000|2022-04-26 17:42:10|831.21|820.41|831.21|820.41|831.21|820.41|831.21|820.41|1
1650994940000|2022-04-26 17:42:20|830.9|820.1|831|820.2|831|820.2|830.9|820.1|2
1650994950000|2022-04-26 17:42:30|831.21|820.41|831.71|820.91|831.71|820.91|831.21|820.41|4
1650994970000|2022-04-26 17:42:50|831.52|820.72|831.15|820.35|831.52|820.72|831.15|820.35|3
1650994980000|2022-04-26 17:43:00|831.23|820.43|831.49|820.69|831.49|820.69|831.23|820.43|2
1650995000000|2022-04-26 17:43:20|831.68|820.88|831.68|820.88|831.68|820.88|831.68|820.88|1
1650995020000|2022-04-26 17:43:40|831.95|821.15|831.95|821.15|831.95|821.15|831.95|821.15|1
1650995030000|2022-04-26 17:43:50|831.85|821.05|831.9|821.1|831.9|821.1|831.68|820.88|6
1650995070000|2022-04-26 17:44:30|831.76|820.96|831.9|821.1|831.9|821.1|831.76|820.96|4
1650995110000|2022-04-26 17:45:10|831.8|821|831.8|821|831.8|821|831.8|821|1
1650995160000|2022-04-26 17:46:00|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1650995180000|2022-04-26 17:46:20|831.91|821.11|831.8|821|831.91|821.11|831.8|821|2
1650995190000|2022-04-26 17:46:30|831.15|820.35|831.15|820.35|831.15|820.35|831.15|820.35|1
1650995200000|2022-04-26 17:46:40|830.9|820.1|830.4|819.6|830.9|820.1|830.4|819.6|4
1650995210000|2022-04-26 17:46:50|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1650995260000|2022-04-26 17:47:40|830.07|819.27|830.9|820.1|830.9|820.1|829.9|819.1|4
1650995280000|2022-04-26 17:48:00|830.4|819.6|830.6|819.8|830.9|820.1|830.4|819.6|6
1650995290000|2022-04-26 17:48:10|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1650995310000|2022-04-26 17:48:30|830.5|819.7|830|819.2|830.5|819.7|830|819.2|2
1650995320000|2022-04-26 17:48:40|830.28|819.48|830.28|819.48|830.36|819.56|830.28|819.48|3
1650995330000|2022-04-26 17:48:50|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1650995390000|2022-04-26 17:49:50|830.07|819.27|830.28|819.48|830.28|819.48|830.07|819.27|5
1650995400000|2022-04-26 17:50:00|830.73|819.93|830.35|819.55|830.73|819.93|830.35|819.55|2
1650995410000|2022-04-26 17:50:10|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1650995440000|2022-04-26 17:50:40|830|819.2|830|819.2|830|819.2|830|819.2|1
1650995460000|2022-04-26 17:51:00|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1650995470000|2022-04-26 17:51:10|830.18|819.38|830.78|819.98|830.78|819.98|830.18|819.38|3
1650995480000|2022-04-26 17:51:20|830.51|819.71|830.17|819.37|830.51|819.71|830.17|819.37|3
1650995490000|2022-04-26 17:51:30|830.45|819.65|830.45|819.65|830.46|819.66|830.45|819.65|5
1650995510000|2022-04-26 17:51:50|830.07|819.27|830.45|819.65|830.45|819.65|830.07|819.27|3
1650995520000|2022-04-26 17:52:00|830.73|819.93|830.73|819.93|830.73|819.93|830.73|819.93|1
1650995530000|2022-04-26 17:52:10|830.72|819.92|829.9|819.1|830.72|819.92|829.9|819.1|2
1650995540000|2022-04-26 17:52:20|829.55|818.75|829.25|818.45|829.55|818.75|829.25|818.45|2
1650995550000|2022-04-26 17:52:30|829.43|818.63|829.6|818.8|829.6|818.8|829.25|818.45|8
1650995570000|2022-04-26 17:52:50|829.91|819.11|830.31|819.51|830.31|819.51|829.91|819.11|2
1650995580000|2022-04-26 17:53:00|830.8|820|830.8|820|830.8|820|830.8|820|1
1650995590000|2022-04-26 17:53:10|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1650995610000|2022-04-26 17:53:30|831.15|820.35|831.65|820.85|831.65|820.85|831.15|820.35|2
1650995620000|2022-04-26 17:53:40|831.4|820.6|831.4|820.6|831.4|820.6|831.4|820.6|1
1650995640000|2022-04-26 17:54:00|831.6|820.8|831.4|820.6|831.6|820.8|831.4|820.6|2
1650995650000|2022-04-26 17:54:10|831.1|820.3|831.9|821.1|831.9|821.1|831.1|820.3|4
1650995670000|2022-04-26 17:54:30|831.5|820.7|831.49|820.69|831.5|820.7|831.49|820.69|2
1650995680000|2022-04-26 17:54:40|831.5|820.7|831.49|820.69|831.5|820.7|831.49|820.69|2
1650995690000|2022-04-26 17:54:50|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1650995700000|2022-04-26 17:55:00|830.81|820.01|830.81|820.01|830.81|820.01|830.81|820.01|1
1650995710000|2022-04-26 17:55:10|830.25|819.45|830.1|819.3|830.25|819.45|830.1|819.3|2
1650995720000|2022-04-26 17:55:20|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1650995730000|2022-04-26 17:55:30|830.07|819.27|829.9|819.1|830.07|819.27|829.9|819.1|2
1650995750000|2022-04-26 17:55:50|830.07|819.27|830.19|819.39|830.19|819.39|830.07|819.27|2
1650995760000|2022-04-26 17:56:00|830.75|819.95|830.75|819.95|830.75|819.95|830.75|819.95|1
1650995780000|2022-04-26 17:56:20|830.9|820.1|830.9|820.1|831|820.2|830.9|820.1|3
1650995820000|2022-04-26 17:57:00|831.65|820.85|831.65|820.85|831.65|820.85|831.65|820.85|1
1650995840000|2022-04-26 17:57:20|831.6|820.8|831.6|820.8|831.6|820.8|831.6|820.8|1
1650995860000|2022-04-26 17:57:40|831.7|820.9|831.7|820.9|831.7|820.9|831.7|820.9|1
1650995870000|2022-04-26 17:57:50|831.4|820.6|831.4|820.6|831.4|820.6|831.4|820.6|1
1650995880000|2022-04-26 17:58:00|831.65|820.85|831.65|820.85|831.65|820.85|831.65|820.85|1
1650995900000|2022-04-26 17:58:20|831.4|820.6|830.75|819.95|831.4|820.6|830.75|819.95|2
1650995910000|2022-04-26 17:58:30|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1650995920000|2022-04-26 17:58:40|830.83|820.03|830.83|820.03|830.83|820.03|830.83|820.03|1
1650995930000|2022-04-26 17:58:50|830.79|819.99|830.83|820.03|830.83|820.03|830.79|819.99|2
1650995940000|2022-04-26 17:59:00|830.71|819.91|830.71|819.91|830.71|819.91|830.71|819.91|1
1650995990000|2022-04-26 17:59:50|830.86|820.06|831.03|820.23|831.03|820.23|830.86|820.06|3
1650996000000|2022-04-26 18:00:00|830.9|820.1|830.8|820|830.9|820.1|830.8|820|3
1650996020000|2022-04-26 18:00:20|830.7|819.9|830.3|819.5|830.7|819.9|830.3|819.5|2
1650996030000|2022-04-26 18:00:30|829.74|818.94|829.74|818.94|829.74|818.94|829.74|818.94|1
1650996040000|2022-04-26 18:00:40|829.76|818.96|829.18|818.38|829.76|818.96|829.18|818.38|7
1650996060000|2022-04-26 18:01:00|829.68|818.88|829.68|818.88|829.68|818.88|829.68|818.88|1
1650996070000|2022-04-26 18:01:10|829.85|819.05|829.85|819.05|829.85|819.05|829.85|819.05|1
1650996080000|2022-04-26 18:01:20|829.68|818.88|829.18|818.38|829.68|818.88|829.18|818.38|4
1650996090000|2022-04-26 18:01:30|828.9|818.1|828.85|818.05|828.9|818.1|828.85|818.05|2
1650996100000|2022-04-26 18:01:40|828.4|817.6|828.4|817.6|828.4|817.6|828.4|817.6|1
1650996110000|2022-04-26 18:01:50|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1650996120000|2022-04-26 18:02:00|827.6|816.8|827.6|816.8|827.6|816.8|827.6|816.8|1
1650996130000|2022-04-26 18:02:10|827.55|816.75|827.26|816.46|827.55|816.75|827.26|816.46|2
1650996140000|2022-04-26 18:02:20|827.35|816.55|826.9|816.1|827.35|816.55|826.9|816.1|6
1650996180000|2022-04-26 18:03:00|826.86|816.06|826.86|816.06|826.86|816.06|826.86|816.06|1
1650996210000|2022-04-26 18:03:30|826.68|815.88|826.68|815.88|826.68|815.88|826.68|815.88|1
1650996220000|2022-04-26 18:03:40|826.4|815.6|826.4|815.6|826.43|815.63|826.4|815.6|3
1650996240000|2022-04-26 18:04:00|825.85|815.05|825.85|815.05|825.85|815.05|825.85|815.05|1
1650996250000|2022-04-26 18:04:10|825.9|815.1|825.9|815.1|825.9|815.1|825.9|815.1|1
1650996260000|2022-04-26 18:04:20|826.25|815.45|826.25|815.45|826.25|815.45|826.25|815.45|1
1650996270000|2022-04-26 18:04:30|826.3|815.5|826.3|815.5|826.3|815.5|826.3|815.5|1
1650996280000|2022-04-26 18:04:40|826.23|815.43|826.08|815.28|826.23|815.43|826.08|815.28|3
1650996300000|2022-04-26 18:05:00|826.2|815.4|826.3|815.5|826.3|815.5|826.2|815.4|3
1650996320000|2022-04-26 18:05:20|826.6|815.8|826.6|815.8|826.6|815.8|826.6|815.8|1
1650996340000|2022-04-26 18:05:40|826.4|815.6|826.28|815.48|826.4|815.6|826.28|815.48|2
1650996380000|2022-04-26 18:06:20|825.53|814.73|825.59|814.79|825.63|814.83|825.25|814.45|9
1650996390000|2022-04-26 18:06:30|825.58|814.78|825.69|814.89|825.69|814.89|825.58|814.78|4
1650996400000|2022-04-26 18:06:40|825.68|814.88|825.68|814.88|825.68|814.88|825.68|814.88|1
1650996410000|2022-04-26 18:06:50|825.4|814.6|825.52|814.72|825.67|814.87|825.4|814.6|3
1650996430000|2022-04-26 18:07:10|825.47|814.67|825.57|814.77|825.57|814.77|825.47|814.67|3
1650996450000|2022-04-26 18:07:30|825.55|814.75|825.55|814.75|825.55|814.75|825.55|814.75|1
1650996460000|2022-04-26 18:07:40|825.3|814.5|825.35|814.55|825.35|814.55|825.3|814.5|2
1650996470000|2022-04-26 18:07:50|825.57|814.77|825.67|814.87|825.67|814.87|825.57|814.77|2
1650996500000|2022-04-26 18:08:20|825.9|815.1|825.9|815.1|826.3|815.5|825.9|815.1|3
1650996510000|2022-04-26 18:08:30|826.4|815.6|826.4|815.6|826.4|815.6|826.4|815.6|1
1650996520000|2022-04-26 18:08:40|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1650996530000|2022-04-26 18:08:50|825.9|815.1|825.9|815.1|825.9|815.1|825.9|815.1|1
1650996540000|2022-04-26 18:09:00|826.15|815.35|826.4|815.6|826.4|815.6|825.9|815.1|3
1650996570000|2022-04-26 18:09:30|826.61|815.81|825.9|815.1|826.61|815.81|825.9|815.1|4
1650996580000|2022-04-26 18:09:40|825.79|814.99|825.9|815.1|825.9|815.1|825.79|814.99|2
1650996610000|2022-04-26 18:10:10|826.04|815.24|825.9|815.1|826.04|815.24|825.9|815.1|2
1650996620000|2022-04-26 18:10:20|826.19|815.39|826.14|815.34|826.19|815.39|826.14|815.34|2
1650996630000|2022-04-26 18:10:30|825.9|815.1|825.9|815.1|825.9|815.1|825.9|815.1|1
1650996640000|2022-04-26 18:10:40|826.14|815.34|825.9|815.1|826.14|815.34|825.9|815.1|2
1650996650000|2022-04-26 18:10:50|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1650996680000|2022-04-26 18:11:20|826.95|816.15|827.33|816.53|827.33|816.53|826.95|816.15|3
1650996690000|2022-04-26 18:11:30|827.65|816.85|828.9|818.1|828.9|818.1|827.65|816.85|4
1650996700000|2022-04-26 18:11:40|828.53|817.73|827.9|817.1|828.53|817.73|827.9|817.1|3
1650996710000|2022-04-26 18:11:50|827.76|816.96|827.9|817.1|827.9|817.1|827.56|816.76|3
1650996730000|2022-04-26 18:12:10|827.73|816.93|827.85|817.05|827.85|817.05|827.62|816.82|3
1650996740000|2022-04-26 18:12:20|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1650996750000|2022-04-26 18:12:30|827.75|816.95|828.06|817.26|828.06|817.26|827.75|816.95|3
1650996780000|2022-04-26 18:13:00|827.95|817.15|827.95|817.15|827.95|817.15|827.95|817.15|1
1650996810000|2022-04-26 18:13:30|828.06|817.26|828.06|817.26|828.06|817.26|828.06|817.26|1
1650996860000|2022-04-26 18:14:20|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1650996870000|2022-04-26 18:14:30|828.06|817.26|828.06|817.26|828.06|817.26|828.06|817.26|1
1650996880000|2022-04-26 18:14:40|828.21|817.41|828.35|817.55|828.36|817.56|828.21|817.41|5
1650996890000|2022-04-26 18:14:50|828.46|817.66|828.9|818.1|828.9|818.1|828.46|817.66|3
1650996910000|2022-04-26 18:15:10|828.8|818|828.8|818|828.8|818|828.8|818|1
1650996920000|2022-04-26 18:15:20|828.9|818.1|828.76|817.96|828.9|818.1|828.76|817.96|2
1650996930000|2022-04-26 18:15:30|828.57|817.77|829.8|819|829.8|819|828.57|817.77|13
1650996940000|2022-04-26 18:15:40|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1650996950000|2022-04-26 18:15:50|829.65|818.85|829.65|818.85|829.65|818.85|829.65|818.85|1
1650996960000|2022-04-26 18:16:00|829.9|819.1|829.9|819.1|829.95|819.15|829.9|819.1|3
1650996970000|2022-04-26 18:16:10|829.45|818.65|828.95|818.15|829.45|818.65|828.95|818.15|2
1650996980000|2022-04-26 18:16:20|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1650996990000|2022-04-26 18:16:30|828.85|818.05|828.9|818.1|828.9|818.1|828.84|818.04|4
1650997020000|2022-04-26 18:17:00|828.8|818|828.8|818|828.8|818|828.8|818|1
1650997030000|2022-04-26 18:17:10|828.75|817.95|827.9|817.1|828.75|817.95|827.9|817.1|4
1650997050000|2022-04-26 18:17:30|828.14|817.34|828.2|817.4|828.5|817.7|828.14|817.34|3
1650997060000|2022-04-26 18:17:40|828.25|817.45|828.25|817.45|828.25|817.45|828.25|817.45|1
1650997070000|2022-04-26 18:17:50|828.35|817.55|828.35|817.55|828.35|817.55|828.35|817.55|1
1650997080000|2022-04-26 18:18:00|828.4|817.6|828.4|817.6|828.4|817.6|828.4|817.6|1
1650997100000|2022-04-26 18:18:20|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1650997130000|2022-04-26 18:18:50|829.04|818.24|829.05|818.25|829.05|818.25|829.04|818.24|2
1650997140000|2022-04-26 18:19:00|828.9|818.1|829.4|818.6|829.4|818.6|828.9|818.1|6
1650997170000|2022-04-26 18:19:30|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1650997190000|2022-04-26 18:19:50|829.53|818.73|828.9|818.1|829.53|818.73|828.9|818.1|3
1650997240000|2022-04-26 18:20:40|829.1|818.3|829.1|818.3|829.1|818.3|829.1|818.3|1
1650997250000|2022-04-26 18:20:50|828.9|818.1|829.1|818.3|829.1|818.3|828.9|818.1|2
1650997260000|2022-04-26 18:21:00|829.66|818.86|829.8|819|829.8|819|829.66|818.86|2
1650997280000|2022-04-26 18:21:20|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1650997290000|2022-04-26 18:21:30|830.35|819.55|830.55|819.75|830.55|819.75|830.35|819.55|2
1650997300000|2022-04-26 18:21:40|830.4|819.6|830.55|819.75|830.55|819.75|829.9|819.1|11
1650997310000|2022-04-26 18:21:50|830.4|819.6|830.3|819.5|830.4|819.6|830.3|819.5|2
1650997320000|2022-04-26 18:22:00|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1650997330000|2022-04-26 18:22:10|829.8|819|829.8|819|829.8|819|829.67|818.87|6
1650997340000|2022-04-26 18:22:20|829.79|818.99|829.8|819|829.8|819|829.3|818.5|9
1650997350000|2022-04-26 18:22:30|829.3|818.5|828.9|818.1|829.3|818.5|828.9|818.1|2
1650997400000|2022-04-26 18:23:20|829.3|818.5|829.2|818.4|829.3|818.5|829.2|818.4|4
1650997410000|2022-04-26 18:23:30|829.3|818.5|828.9|818.1|829.3|818.5|828.9|818.1|5
1650997430000|2022-04-26 18:23:50|829.75|818.95|829.75|818.95|829.75|818.95|829.75|818.95|1
1650997440000|2022-04-26 18:24:00|829.8|819|829.08|818.28|829.8|819|829.08|818.28|4
1650997450000|2022-04-26 18:24:10|829.2|818.4|829.2|818.4|829.2|818.4|829.2|818.4|1
1650997460000|2022-04-26 18:24:20|829.58|818.78|829.08|818.28|829.58|818.78|829.08|818.28|3
1650997480000|2022-04-26 18:24:40|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1650997490000|2022-04-26 18:24:50|829.01|818.21|829.01|818.21|829.01|818.21|829.01|818.21|1
1650997500000|2022-04-26 18:25:00|829.05|818.25|829.08|818.28|829.08|818.28|829.05|818.25|2
1650997530000|2022-04-26 18:25:30|829.8|819|829.8|819|829.8|819|829.8|819|1
1650997560000|2022-04-26 18:26:00|829.55|818.75|829.55|818.75|829.55|818.75|829.55|818.75|1
1650997580000|2022-04-26 18:26:20|829.65|818.85|829.65|818.85|829.65|818.85|829.65|818.85|1
1650997610000|2022-04-26 18:26:50|829.45|818.65|828.98|818.18|829.45|818.65|828.98|818.18|3
1650997640000|2022-04-26 18:27:20|829.35|818.55|829.35|818.55|829.35|818.55|829.35|818.55|1
1650997680000|2022-04-26 18:28:00|829.45|818.65|829.45|818.65|829.45|818.65|829.45|818.65|1
1650997690000|2022-04-26 18:28:10|829.55|818.75|829.55|818.75|829.55|818.75|829.55|818.75|1
1650997700000|2022-04-26 18:28:20|829.6|818.8|829.6|818.8|829.6|818.8|829.6|818.8|1
1650997710000|2022-04-26 18:28:30|829.4|818.6|829.4|818.6|829.4|818.6|829.4|818.6|1
1650997730000|2022-04-26 18:28:50|829.6|818.8|829.6|818.8|829.6|818.8|829.6|818.8|1
1650997750000|2022-04-26 18:29:10|829.9|819.1|830.29|819.49|830.3|819.5|829.9|819.1|4
1650997760000|2022-04-26 18:29:20|830.4|819.6|830.4|819.6|830.4|819.6|830.28|819.48|3
1650997770000|2022-04-26 18:29:30|830.26|819.46|830.26|819.46|830.26|819.46|830.26|819.46|1
1650997790000|2022-04-26 18:29:50|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1650997800000|2022-04-26 18:30:00|829.85|819.05|829.85|819.05|829.85|819.05|829.85|819.05|1
1650997810000|2022-04-26 18:30:10|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1650997910000|2022-04-26 18:31:50|829.89|819.09|829.8|819|829.89|819.09|829.8|819|4
1650997930000|2022-04-26 18:32:10|829.25|818.45|829.25|818.45|829.25|818.45|829.25|818.45|1
1650997940000|2022-04-26 18:32:20|829.1|818.3|829.1|818.3|829.1|818.3|829.1|818.3|1
1650997960000|2022-04-26 18:32:40|829.25|818.45|829.25|818.45|829.25|818.45|829.25|818.45|1
1650997970000|2022-04-26 18:32:50|829.57|818.77|829.7|818.9|829.7|818.9|829.57|818.77|2
1650997980000|2022-04-26 18:33:00|829.78|818.98|829.78|818.98|829.78|818.98|829.78|818.98|1
1650997990000|2022-04-26 18:33:10|829.88|819.08|829.88|819.08|829.88|819.08|829.88|819.08|1
1650998000000|2022-04-26 18:33:20|829.7|818.9|829.7|818.9|829.71|818.91|829.7|818.9|3
1650998010000|2022-04-26 18:33:30|829.71|818.91|829.22|818.42|829.72|818.92|829.22|818.42|4
1650998020000|2022-04-26 18:33:40|828.9|818.1|828.53|817.73|828.9|818.1|828.5|817.7|9
1650998030000|2022-04-26 18:33:50|828.5|817.7|828.53|817.73|828.53|817.73|828.5|817.7|12
1650998040000|2022-04-26 18:34:00|828.9|818.1|828.9|818.1|828.9|818.1|828.4|817.6|5
1650998050000|2022-04-26 18:34:10|828.4|817.6|828.4|817.6|828.4|817.6|828.4|817.6|1
1650998060000|2022-04-26 18:34:20|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1650998070000|2022-04-26 18:34:30|828.22|817.42|828.4|817.6|828.4|817.6|828.22|817.42|2
1650998080000|2022-04-26 18:34:40|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1650998110000|2022-04-26 18:35:10|829|818.2|829|818.2|829|818.2|829|818.2|1
1650998120000|2022-04-26 18:35:20|829.2|818.4|829.7|818.9|829.7|818.9|829.1|818.3|8
1650998130000|2022-04-26 18:35:30|829.5|818.7|829.7|818.9|829.7|818.9|829.5|818.7|16
1650998140000|2022-04-26 18:35:40|829.5|818.7|829.7|818.9|829.7|818.9|829.5|818.7|12
1650998150000|2022-04-26 18:35:50|829.5|818.7|829.7|818.9|829.7|818.9|829.5|818.7|2
1650998160000|2022-04-26 18:36:00|829.22|818.42|829.29|818.49|829.7|818.9|829.22|818.42|14
1650998180000|2022-04-26 18:36:20|829.7|818.9|829.7|818.9|829.7|818.9|829.6|818.8|4
1650998190000|2022-04-26 18:36:30|829.39|818.59|829.7|818.9|829.7|818.9|829.29|818.49|15
1650998200000|2022-04-26 18:36:40|829.39|818.59|829.32|818.52|829.7|818.9|829.31|818.51|22
1650998220000|2022-04-26 18:37:00|829.75|818.95|829.75|818.95|829.75|818.95|829.75|818.95|1
1650998230000|2022-04-26 18:37:10|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1650998240000|2022-04-26 18:37:20|830.03|819.23|830.3|819.5|830.33|819.53|830.03|819.23|3
1650998250000|2022-04-26 18:37:30|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1650998260000|2022-04-26 18:37:40|829.8|819|829.8|819|829.8|819|829.8|819|1
1650998270000|2022-04-26 18:37:50|829.9|819.1|830.35|819.55|830.6|819.8|829.9|819.1|4
1650998280000|2022-04-26 18:38:00|829.85|819.05|829.85|819.05|829.85|819.05|829.85|819.05|1
1650998310000|2022-04-26 18:38:30|829.68|818.88|829.5|818.7|829.7|818.9|829.5|818.7|5
1650998320000|2022-04-26 18:38:40|829.7|818.9|828.9|818.1|829.7|818.9|828.9|818.1|6
1650998340000|2022-04-26 18:39:00|828.11|817.31|828.51|817.71|828.52|817.72|828.11|817.31|4
1650998350000|2022-04-26 18:39:10|828.52|817.72|828.52|817.72|828.52|817.72|828.52|817.72|1
1650998370000|2022-04-26 18:39:30|828.4|817.6|827.9|817.1|828.4|817.6|827.9|817.1|2
1650998380000|2022-04-26 18:39:40|828.35|817.55|828.05|817.25|828.35|817.55|827.95|817.15|3
1650998400000|2022-04-26 18:40:00|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1650998430000|2022-04-26 18:40:30|827.75|816.95|827.9|817.1|827.9|817.1|827.24|816.44|9
1650998450000|2022-04-26 18:40:50|827.5|816.7|827.51|816.71|827.51|816.71|827.5|816.7|2
1650998460000|2022-04-26 18:41:00|827.85|817.05|827.15|816.35|827.85|817.05|827.15|816.35|2
1650998470000|2022-04-26 18:41:10|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1650998490000|2022-04-26 18:41:30|826.55|815.75|826.5|815.7|826.55|815.75|826.5|815.7|2
1650998500000|2022-04-26 18:41:40|826.58|815.78|826.58|815.78|826.58|815.78|826.15|815.35|4
1650998510000|2022-04-26 18:41:50|826.2|815.4|826.2|815.4|826.58|815.78|826.2|815.4|3
1650998520000|2022-04-26 18:42:00|826.25|815.45|825.9|815.1|826.25|815.45|825.9|815.1|2
1650998540000|2022-04-26 18:42:20|825.74|814.94|825.9|815.1|825.9|815.1|825.74|814.94|4
1650998550000|2022-04-26 18:42:30|825.74|814.94|825.58|814.78|825.74|814.94|825.58|814.78|3
1650998560000|2022-04-26 18:42:40|825.56|814.76|825.45|814.65|825.56|814.76|825.45|814.65|2
1650998570000|2022-04-26 18:42:50|825.16|814.36|825.45|814.65|825.45|814.65|825.16|814.36|3
1650998580000|2022-04-26 18:43:00|825.43|814.63|825.43|814.63|825.43|814.63|825.43|814.63|1
1650998610000|2022-04-26 18:43:30|825.79|814.99|825.79|814.99|825.79|814.99|825.79|814.99|1
1650998640000|2022-04-26 18:44:00|825.61|814.81|825.61|814.81|825.61|814.81|825.61|814.81|1
1650998660000|2022-04-26 18:44:20|825.44|814.64|825.42|814.62|825.44|814.64|825.42|814.62|2
1650998670000|2022-04-26 18:44:30|825.09|814.29|825.04|814.24|825.09|814.29|825.04|814.24|2
1650998760000|2022-04-26 18:46:00|825.12|814.32|825.14|814.34|825.14|814.34|825.12|814.32|2
1650998770000|2022-04-26 18:46:10|825.12|814.32|825.14|814.34|825.14|814.34|825.12|814.32|2
1650998780000|2022-04-26 18:46:20|825.12|814.32|825.41|814.61|825.41|814.61|825.12|814.32|3
1650998800000|2022-04-26 18:46:40|825.46|814.66|825.15|814.35|825.46|814.66|825.15|814.35|2
1650998810000|2022-04-26 18:46:50|825.4|814.6|825.35|814.55|825.46|814.66|825.35|814.55|3
1650998820000|2022-04-26 18:47:00|825.3|814.5|825.3|814.5|825.3|814.5|825.3|814.5|1
1650998850000|2022-04-26 18:47:30|825.75|814.95|825.75|814.95|825.75|814.95|825.75|814.95|1
1650998860000|2022-04-26 18:47:40|825.9|815.1|826.2|815.4|826.2|815.4|825.9|815.1|4
1650998870000|2022-04-26 18:47:50|826.3|815.5|826.12|815.32|826.3|815.5|826.12|815.32|2
1650998880000|2022-04-26 18:48:00|826.2|815.4|826.2|815.4|826.2|815.4|826.2|815.4|1
1650998890000|2022-04-26 18:48:10|826.4|815.6|826.85|816.05|826.85|816.05|826.4|815.6|4
1650998900000|2022-04-26 18:48:20|826.74|815.94|826.74|815.94|826.74|815.94|826.74|815.94|1
1650998910000|2022-04-26 18:48:30|826.69|815.89|826.69|815.89|826.69|815.89|826.69|815.89|1
1650998930000|2022-04-26 18:48:50|826.79|815.99|826.79|815.99|826.79|815.99|826.79|815.99|1
1650998960000|2022-04-26 18:49:20|826.74|815.94|826.39|815.59|826.74|815.94|826.38|815.58|3
1650998980000|2022-04-26 18:49:40|826.69|815.89|826.69|815.89|826.69|815.89|826.69|815.89|1
1650999000000|2022-04-26 18:50:00|826.38|815.58|826.01|815.21|826.38|815.58|825.9|815.1|5
1650999010000|2022-04-26 18:50:10|825.9|815.1|826.01|815.21|826.01|815.21|825.9|815.1|2
1650999020000|2022-04-26 18:50:20|825.9|815.1|826.09|815.29|826.09|815.29|825.9|815.1|4
1650999040000|2022-04-26 18:50:40|826.54|815.74|826.54|815.74|826.54|815.74|826.54|815.74|1
1650999050000|2022-04-26 18:50:50|826.49|815.69|826.49|815.69|826.49|815.69|826.49|815.69|1
1650999090000|2022-04-26 18:51:30|826.55|815.75|826.55|815.75|826.55|815.75|826.55|815.75|1
1650999100000|2022-04-26 18:51:40|826.28|815.48|826.13|815.33|826.28|815.48|826.13|815.33|2
1650999110000|2022-04-26 18:51:50|826.16|815.36|826.04|815.24|826.16|815.36|826.04|815.24|2
1650999120000|2022-04-26 18:52:00|826.3|815.5|826.04|815.24|826.3|815.5|826.04|815.24|3
1650999140000|2022-04-26 18:52:20|826.6|815.8|826.6|815.8|826.6|815.8|826.6|815.8|1
1650999150000|2022-04-26 18:52:30|826.65|815.85|826.65|815.85|826.65|815.85|826.65|815.85|1
1650999200000|2022-04-26 18:53:20|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1650999270000|2022-04-26 18:54:30|826.45|815.65|826.85|816.05|826.85|816.05|826.45|815.65|2
1650999330000|2022-04-26 18:55:30|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1650999340000|2022-04-26 18:55:40|826.96|816.16|826.98|816.18|826.98|816.18|826.96|816.16|2
1650999360000|2022-04-26 18:56:00|827.7|816.9|827.48|816.68|827.7|816.9|827.48|816.68|2
1650999390000|2022-04-26 18:56:30|827.7|816.9|827.7|816.9|827.7|816.9|827.7|816.9|1
1650999420000|2022-04-26 18:57:00|827.8|817|827.8|817|827.8|817|827.8|817|1
1650999450000|2022-04-26 18:57:30|827.7|816.9|827.7|816.9|827.7|816.9|827.7|816.9|1
1650999470000|2022-04-26 18:57:50|827.65|816.85|827.65|816.85|827.65|816.85|827.65|816.85|1
1650999480000|2022-04-26 18:58:00|827.9|817.1|828|817.2|828.55|817.75|827.9|817.1|5
1650999490000|2022-04-26 18:58:10|828.03|817.23|828.6|817.8|828.6|817.8|828.03|817.23|4
1650999500000|2022-04-26 18:58:20|828.8|818|828.4|817.6|828.8|818|828.4|817.6|4
1650999510000|2022-04-26 18:58:30|828.88|818.08|828.9|818.1|828.9|818.1|828.88|818.08|2
1650999530000|2022-04-26 18:58:50|828.88|818.08|828.9|818.1|828.9|818.1|828.88|818.08|2
1650999540000|2022-04-26 18:59:00|828.8|818|828.4|817.6|828.8|818|828.4|817.6|2
1650999550000|2022-04-26 18:59:10|827.99|817.19|827.9|817.1|827.99|817.19|827.9|817.1|2
1650999560000|2022-04-26 18:59:20|828.29|817.49|828.29|817.49|828.29|817.49|828.29|817.49|1
1650999570000|2022-04-26 18:59:30|828.79|817.99|828.79|817.99|828.79|817.99|828.79|817.99|1
1650999600000|2022-04-26 19:00:00|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1650999680000|2022-04-26 19:01:20|828.62|817.82|828.4|817.6|828.9|818.1|828.4|817.6|3
1650999690000|2022-04-26 19:01:30|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1650999700000|2022-04-26 19:01:40|827.73|816.93|827.9|817.1|827.9|817.1|827.73|816.93|2
1650999710000|2022-04-26 19:01:50|827.5|816.7|826.9|816.1|827.5|816.7|826.9|816.1|3
1650999730000|2022-04-26 19:02:10|826.75|815.95|826.75|815.95|826.75|815.95|826.75|815.95|1
1650999760000|2022-04-26 19:02:40|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1650999780000|2022-04-26 19:03:00|826.95|816.15|826.92|816.12|826.95|816.15|826.92|816.12|2
1650999790000|2022-04-26 19:03:10|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1650999830000|2022-04-26 19:03:50|826.53|815.73|826.4|815.6|826.53|815.73|826.4|815.6|2
1650999840000|2022-04-26 19:04:00|825.9|815.1|825.9|815.1|825.9|815.1|825.9|815.1|1
1650999900000|2022-04-26 19:05:00|826.04|815.24|826.04|815.24|826.04|815.24|826.04|815.24|1
1650999910000|2022-04-26 19:05:10|826.01|815.21|826.24|815.44|826.24|815.44|826.01|815.21|2
1650999920000|2022-04-26 19:05:20|826.07|815.27|825.9|815.1|826.07|815.27|825.9|815.1|2
1650999940000|2022-04-26 19:05:40|825.91|815.11|825.9|815.1|825.91|815.11|825.9|815.1|4
1650999950000|2022-04-26 19:05:50|825.91|815.11|825.91|815.11|825.91|815.11|825.91|815.11|1
1650999960000|2022-04-26 19:06:00|825.85|815.05|825.84|815.04|825.85|815.05|825.84|815.04|2
1650999990000|2022-04-26 19:06:30|825.46|814.66|825.69|814.89|825.69|814.89|825.46|814.66|2
1651000010000|2022-04-26 19:06:50|825.7|814.9|825.7|814.9|825.7|814.9|825.7|814.9|1
1651000040000|2022-04-26 19:07:20|825.91|815.11|825.98|815.18|825.98|815.18|825.91|815.11|4
1651000080000|2022-04-26 19:08:00|826.85|816.05|826.9|816.1|826.9|816.1|826.85|816.05|2
1651000150000|2022-04-26 19:09:10|827.22|816.42|828.4|817.6|828.4|817.6|827.22|816.42|9
1651000160000|2022-04-26 19:09:20|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1651000170000|2022-04-26 19:09:30|829.79|818.99|829.79|818.99|829.79|818.99|829.79|818.99|1
1651000180000|2022-04-26 19:09:40|829.9|819.1|829.9|819.1|829.9|819.1|829.72|818.92|3
1651000190000|2022-04-26 19:09:50|829.82|819.02|829.54|818.74|829.82|819.02|829.54|818.74|2
1651000200000|2022-04-26 19:10:00|829.4|818.6|829.4|818.6|829.4|818.6|829.4|818.6|1
1651000230000|2022-04-26 19:10:30|829.05|818.25|829.05|818.25|829.05|818.25|829.05|818.25|1
1651000240000|2022-04-26 19:10:40|829.3|818.5|829.4|818.6|829.4|818.6|829.3|818.5|2
1651000260000|2022-04-26 19:11:00|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1651000280000|2022-04-26 19:11:20|829.6|818.8|829.5|818.7|829.6|818.8|829.5|818.7|4
1651000290000|2022-04-26 19:11:30|829.6|818.8|829.9|819.1|829.9|819.1|829.5|818.7|4
1651000300000|2022-04-26 19:11:40|830.01|819.21|830.04|819.24|830.11|819.31|830.01|819.21|3
1651000310000|2022-04-26 19:11:50|829.9|819.1|830.1|819.3|830.4|819.6|829.9|819.1|7
1651000320000|2022-04-26 19:12:00|829.95|819.15|829.95|819.15|829.95|819.15|829.95|819.15|1
1651000330000|2022-04-26 19:12:10|829.9|819.1|829.9|819.1|829.9|819.1|829.75|818.95|3
1651000340000|2022-04-26 19:12:20|829.51|818.71|829.22|818.42|829.53|818.73|829.22|818.42|7
1651000350000|2022-04-26 19:12:30|829.2|818.4|829.5|818.7|829.5|818.7|829.2|818.4|2
1651000360000|2022-04-26 19:12:40|829.1|818.3|829.1|818.3|829.1|818.3|829.1|818.3|1
1651000370000|2022-04-26 19:12:50|828.92|818.12|828.9|818.1|828.92|818.12|828.73|817.93|3
1651000380000|2022-04-26 19:13:00|828.75|817.95|828.75|817.95|828.75|817.95|828.75|817.95|1
1651000390000|2022-04-26 19:13:10|828.1|817.3|827.76|816.96|828.1|817.3|827.62|816.82|5
1651000400000|2022-04-26 19:13:20|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1651000520000|2022-04-26 19:15:20|827.55|816.75|827.55|816.75|827.55|816.75|827.55|816.75|1
1651000530000|2022-04-26 19:15:30|827.4|816.6|827.4|816.6|827.4|816.6|827.4|816.6|1
1651000540000|2022-04-26 19:15:40|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1651000550000|2022-04-26 19:15:50|826.79|815.99|826.79|815.99|826.79|815.99|826.79|815.99|1
1651000560000|2022-04-26 19:16:00|826.6|815.8|826.2|815.4|826.6|815.8|826.2|815.4|2
1651000570000|2022-04-26 19:16:10|826.5|815.7|825.9|815.1|826.5|815.7|825.9|815.1|7
1651000580000|2022-04-26 19:16:20|825.8|815|824.9|814.1|825.8|815|824.9|814.1|6
1651000590000|2022-04-26 19:16:30|824.45|813.65|824.9|814.1|824.9|814.1|824.45|813.65|2
1651000600000|2022-04-26 19:16:40|824.7|813.9|824.5|813.7|824.7|813.9|824.4|813.6|3
1651000610000|2022-04-26 19:16:50|824.25|813.45|824.5|813.7|824.5|813.7|824.25|813.45|3
1651000620000|2022-04-26 19:17:00|824.35|813.55|824.5|813.7|824.5|813.7|824.35|813.55|2
1651000640000|2022-04-26 19:17:20|824.25|813.45|824.25|813.45|824.25|813.45|824.25|813.45|1
1651000650000|2022-04-26 19:17:30|824.01|813.21|823.75|812.95|824.01|813.21|823.75|812.95|8
1651000670000|2022-04-26 19:17:50|822.9|812.1|821.9|811.1|822.9|812.1|821.9|811.1|4
1651000680000|2022-04-26 19:18:00|822.14|811.34|820.8|810|822.14|811.34|820.61|809.81|16
1651000690000|2022-04-26 19:18:10|820.9|810.1|820.26|809.46|820.9|810.1|820.26|809.46|9
1651000710000|2022-04-26 19:18:30|820.1|809.3|820.46|809.66|820.46|809.66|820.1|809.3|6
1651000720000|2022-04-26 19:18:40|820.45|809.65|820.1|809.3|820.45|809.65|820.1|809.3|5
1651000730000|2022-04-26 19:18:50|820.05|809.25|820.32|809.52|820.45|809.65|820.05|809.25|5
1651000740000|2022-04-26 19:19:00|820.15|809.35|820.2|809.4|820.2|809.4|820.15|809.35|2
1651000750000|2022-04-26 19:19:10|820.26|809.46|820.76|809.96|820.76|809.96|820.26|809.46|2
1651000760000|2022-04-26 19:19:20|820.9|810.1|820.9|810.1|820.9|810.1|820.9|810.1|1
1651000770000|2022-04-26 19:19:30|820.76|809.96|820.76|809.96|820.76|809.96|820.76|809.96|1
1651000780000|2022-04-26 19:19:40|820.1|809.3|820.26|809.46|820.26|809.46|820.1|809.3|2
1651000790000|2022-04-26 19:19:50|820.36|809.56|820.36|809.56|820.36|809.56|820.36|809.56|1
1651000800000|2022-04-26 19:20:00|820.25|809.45|820.76|809.96|820.76|809.96|820.25|809.45|3
1651000810000|2022-04-26 19:20:10|820.85|810.05|820.85|810.05|820.85|810.05|820.85|810.05|1
1651000830000|2022-04-26 19:20:30|820.9|810.1|820.9|810.1|821.07|810.27|820.9|810.1|4
1651000840000|2022-04-26 19:20:40|821.04|810.24|821.04|810.24|821.04|810.24|821.04|810.24|1
1651000850000|2022-04-26 19:20:50|821.23|810.43|821.23|810.43|821.23|810.43|821.23|810.43|1
1651000860000|2022-04-26 19:21:00|821.33|810.53|821.9|811.1|821.9|811.1|821.23|810.43|4
1651000870000|2022-04-26 19:21:10|821.95|811.15|822.4|811.6|822.4|811.6|821.95|811.15|3
1651000880000|2022-04-26 19:21:20|822.23|811.43|822.4|811.6|822.4|811.6|822.05|811.25|3
1651000890000|2022-04-26 19:21:30|822.9|812.1|822.9|812.1|822.9|812.1|822.9|812.1|1
1651000920000|2022-04-26 19:22:00|822.5|811.7|822.1|811.3|822.5|811.7|822.1|811.3|2
1651000930000|2022-04-26 19:22:10|822.05|811.25|821.9|811.1|822.05|811.25|821.9|811.1|5
1651000940000|2022-04-26 19:22:20|822|811.2|822|811.2|822|811.2|822|811.2|1
1651000980000|2022-04-26 19:23:00|822.05|811.25|822.05|811.25|822.05|811.25|822.05|811.25|1
1651000990000|2022-04-26 19:23:10|822|811.2|821.9|811.1|822.05|811.25|821.6|810.8|6
1651001000000|2022-04-26 19:23:20|821.85|811.05|821.4|810.6|821.85|811.05|821.4|810.6|2
1651001020000|2022-04-26 19:23:40|821.5|810.7|821.4|810.6|821.5|810.7|821.4|810.6|2
1651001030000|2022-04-26 19:23:50|820.9|810.1|820.9|810.1|820.9|810.1|820.9|810.1|1
1651001040000|2022-04-26 19:24:00|820.95|810.15|821.55|810.75|821.55|810.75|820.95|810.15|2
1651001050000|2022-04-26 19:24:10|821.9|811.1|821.9|811.1|821.9|811.1|821.9|811.1|1
1651001130000|2022-04-26 19:25:30|821.87|811.07|821.25|810.45|821.89|811.09|821.25|810.45|4
1651001140000|2022-04-26 19:25:40|821.37|810.57|821.37|810.57|821.37|810.57|821.23|810.43|3
1651001150000|2022-04-26 19:25:50|821.52|810.72|821.52|810.72|821.52|810.72|821.52|810.72|1
1651001170000|2022-04-26 19:26:10|821.42|810.62|821.42|810.62|821.42|810.62|821.42|810.62|1
1651001180000|2022-04-26 19:26:20|821.2|810.4|821.2|810.4|821.2|810.4|821.2|810.4|1
1651001200000|2022-04-26 19:26:40|821.1|810.3|821.1|810.3|821.1|810.3|821.1|810.3|1
1651001210000|2022-04-26 19:26:50|820.9|810.1|820.9|810.1|820.9|810.1|820.82|810.02|5
1651001240000|2022-04-26 19:27:20|820.79|809.99|820.76|809.96|820.79|809.99|820.36|809.56|3
1651001250000|2022-04-26 19:27:30|820.61|809.81|820.85|810.05|820.85|810.05|820.61|809.81|3
1651001280000|2022-04-26 19:28:00|820.9|810.1|820.9|810.1|820.9|810.1|820.9|810.1|1
1651001300000|2022-04-26 19:28:20|820.79|809.99|820.31|809.51|820.79|809.99|820.31|809.51|3
1651001310000|2022-04-26 19:28:30|820.26|809.46|820.26|809.46|820.26|809.46|820.26|809.46|1
1651001320000|2022-04-26 19:28:40|820.15|809.35|820.15|809.35|820.15|809.35|820.15|809.35|1
1651001330000|2022-04-26 19:28:50|820.47|809.67|820.58|809.78|820.58|809.78|820.47|809.67|2
1651001340000|2022-04-26 19:29:00|820.72|809.92|820.72|809.92|820.72|809.92|820.72|809.92|1
1651001380000|2022-04-26 19:29:40|820.61|809.81|820.66|809.86|820.69|809.89|820.61|809.81|3
1651001400000|2022-04-26 19:30:00|820.69|809.89|820.75|809.95|820.81|810.01|820.66|809.86|6
1651001410000|2022-04-26 19:30:10|820.8|810|820.87|810.07|820.87|810.07|820.8|810|2
1651001420000|2022-04-26 19:30:20|820.9|810.1|820.87|810.07|820.9|810.1|820.87|810.07|3
1651001510000|2022-04-26 19:31:50|820.31|809.51|820.15|809.35|820.58|809.78|820.15|809.35|3
1651001520000|2022-04-26 19:32:00|820|809.2|820|809.2|820|809.2|820|809.2|1
1651001530000|2022-04-26 19:32:10|819.62|808.82|819.3|808.5|819.9|809.1|819.12|808.32|7
1651001540000|2022-04-26 19:32:20|818.9|808.1|818.59|807.79|818.9|808.1|818.59|807.79|2
1651001550000|2022-04-26 19:32:30|818.05|807.25|816.9|806.1|818.05|807.25|816.9|806.1|8
1651001560000|2022-04-26 19:32:40|816.74|805.94|814.9|804.1|816.74|805.94|814.9|804.1|9
1651001570000|2022-04-26 19:32:50|815.02|804.22|815.4|804.6|815.9|805.1|815.02|804.22|7
1651001580000|2022-04-26 19:33:00|815.32|804.52|814.4|803.6|815.32|804.52|814.4|803.6|5
1651001590000|2022-04-26 19:33:10|814.29|803.49|814.29|803.49|814.31|803.51|814.29|803.49|3
1651001600000|2022-04-26 19:33:20|813.79|802.99|813.9|803.1|813.9|803.1|813.79|802.99|2
1651001610000|2022-04-26 19:33:30|813.84|803.04|813.79|802.99|813.84|803.04|813.7|802.9|4
1651001620000|2022-04-26 19:33:40|813.7|802.9|813.1|802.3|813.7|802.9|813.1|802.3|2
1651001630000|2022-04-26 19:33:50|813.15|802.35|813.15|802.35|813.15|802.35|813.15|802.35|1
1651001640000|2022-04-26 19:34:00|813|802.2|811.8|801|813|802.2|811.8|801|6
1651001650000|2022-04-26 19:34:10|811.3|800.5|810.25|799.45|811.3|800.5|810.25|799.45|4
1651001660000|2022-04-26 19:34:20|810.13|799.33|810.65|799.85|810.65|799.85|809.77|798.97|12
1651001670000|2022-04-26 19:34:30|810.8|800|810.9|800.1|810.9|800.1|810.79|799.99|3
1651001680000|2022-04-26 19:34:40|811.35|800.55|813.05|802.25|813.05|802.25|811.35|800.55|6
1651001690000|2022-04-26 19:34:50|813|802.2|812.53|801.73|813.25|802.45|812.53|801.73|6
1651001700000|2022-04-26 19:35:00|812.9|802.1|811.9|801.1|812.9|802.1|811.83|801.03|9
1651001710000|2022-04-26 19:35:10|811.5|800.7|811.4|800.6|811.65|800.85|810.9|800.1|13
1651001720000|2022-04-26 19:35:20|811.74|800.94|811.4|800.6|811.74|800.94|811.29|800.49|3
1651001730000|2022-04-26 19:35:30|811.27|800.47|811.4|800.6|811.73|800.93|811.27|800.47|6
1651001740000|2022-04-26 19:35:40|811.37|800.57|811.5|800.7|811.77|800.97|811.37|800.57|3
1651001750000|2022-04-26 19:35:50|811.53|800.73|812.4|801.6|812.4|801.6|811.53|800.73|7
1651001760000|2022-04-26 19:36:00|812.49|801.69|812.9|802.1|812.9|802.1|812.4|801.6|3
1651001770000|2022-04-26 19:36:10|812.65|801.85|812.4|801.6|812.65|801.85|812.4|801.6|2
1651001780000|2022-04-26 19:36:20|811.9|801.1|811.9|801.1|812.09|801.29|811.9|801.1|5
1651001800000|2022-04-26 19:36:40|812.28|801.48|812.9|802.1|812.9|802.1|812.28|801.48|5
1651001810000|2022-04-26 19:36:50|813.1|802.3|813.9|803.1|813.9|803.1|812.9|802.1|6
1651001820000|2022-04-26 19:37:00|814.73|803.93|814.85|804.05|814.9|804.1|814.71|803.91|6
1651001830000|2022-04-26 19:37:10|815.05|804.25|815.9|805.1|815.9|805.1|815.05|804.25|7
1651001840000|2022-04-26 19:37:20|816|805.2|815.9|805.1|816.28|805.48|815.9|805.1|15
1651001850000|2022-04-26 19:37:30|816.3|805.5|817.75|806.95|817.75|806.95|816.3|805.5|5
1651001870000|2022-04-26 19:37:50|817.9|807.1|817.2|806.4|817.9|807.1|817.2|806.4|6
1651001880000|2022-04-26 19:38:00|817|806.2|817.5|806.7|817.5|806.7|817|806.2|2
1651001890000|2022-04-26 19:38:10|818.6|807.8|818.6|807.8|818.6|807.8|818.6|807.8|1
1651001910000|2022-04-26 19:38:30|818.61|807.81|818.9|808.1|819.2|808.4|818.61|807.81|6
1651001920000|2022-04-26 19:38:40|818.75|807.95|818.58|807.78|818.75|807.95|818.58|807.78|2
1651001930000|2022-04-26 19:38:50|818.4|807.6|818.4|807.6|818.51|807.71|818.4|807.6|4
1651001940000|2022-04-26 19:39:00|818.9|808.1|817.95|807.15|818.9|808.1|817.95|807.15|3
1651001950000|2022-04-26 19:39:10|817.9|807.1|817.9|807.1|817.9|807.1|817.9|807.1|1
1651001970000|2022-04-26 19:39:30|818.05|807.25|818.4|807.6|818.4|807.6|818.05|807.25|3
1651001980000|2022-04-26 19:39:40|818.85|808.05|818.85|808.05|818.85|808.05|818.85|808.05|1
1651001990000|2022-04-26 19:39:50|818.9|808.1|818.9|808.1|818.9|808.1|818.9|808.1|1
1651002010000|2022-04-26 19:40:10|819.04|808.24|819.9|809.1|819.9|809.1|819.04|808.24|4
1651002020000|2022-04-26 19:40:20|819.8|809|819.8|809|819.8|809|819.8|809|1
1651002030000|2022-04-26 19:40:30|819.3|808.5|819.3|808.5|819.3|808.5|819.3|808.5|1
1651002040000|2022-04-26 19:40:40|818.95|808.15|818.95|808.15|818.95|808.15|818.95|808.15|1
1651002060000|2022-04-26 19:41:00|818.8|808|818.4|807.6|818.8|808|818.4|807.6|2
1651002070000|2022-04-26 19:41:10|818.06|807.26|818.8|808|818.85|808.05|818.06|807.26|4
1651002080000|2022-04-26 19:41:20|818.7|807.9|816.9|806.1|818.7|807.9|816.9|806.1|9
1651002090000|2022-04-26 19:41:30|816.4|805.6|816.85|806.05|816.85|806.05|815.9|805.1|5
1651002100000|2022-04-26 19:41:40|816.9|806.1|816|805.2|816.9|806.1|816|805.2|4
1651002110000|2022-04-26 19:41:50|816.33|805.53|815.9|805.1|816.33|805.53|815.9|805.1|2
1651002120000|2022-04-26 19:42:00|816.6|805.8|816.9|806.1|816.9|806.1|816.23|805.43|6
1651002130000|2022-04-26 19:42:10|816.98|806.18|817.8|807|817.82|807.02|816.98|806.18|6
1651002140000|2022-04-26 19:42:20|817.82|807.02|817.55|806.75|817.82|807.02|817|806.2|6
1651002150000|2022-04-26 19:42:30|817.84|807.04|818.4|807.6|818.4|807.6|817.84|807.04|4
1651002160000|2022-04-26 19:42:40|818.95|808.15|818.9|808.1|819.32|808.52|818.9|808.1|6
1651002180000|2022-04-26 19:43:00|818.55|807.75|818.4|807.6|818.55|807.75|818.4|807.6|2
1651002190000|2022-04-26 19:43:10|818|807.2|818|807.2|818|807.2|818|807.2|1
1651002200000|2022-04-26 19:43:20|817.9|807.1|817.9|807.1|817.9|807.1|817.9|807.1|1
1651002220000|2022-04-26 19:43:40|817.64|806.84|817.4|806.6|817.9|807.1|817.4|806.6|3
1651002230000|2022-04-26 19:43:50|817.25|806.45|816.9|806.1|817.66|806.86|816.9|806.1|4
1651002240000|2022-04-26 19:44:00|817|806.2|817.9|807.1|817.9|807.1|817|806.2|3
1651002250000|2022-04-26 19:44:10|818|807.2|818.23|807.43|818.24|807.44|818|807.2|6
1651002260000|2022-04-26 19:44:20|818.25|807.45|818.9|808.1|818.9|808.1|818.14|807.34|7
1651002270000|2022-04-26 19:44:30|819.29|808.49|819.29|808.49|819.29|808.49|819.29|808.49|1
1651002280000|2022-04-26 19:44:40|819.28|808.48|819.73|808.93|819.9|809.1|819.28|808.48|9
1651002290000|2022-04-26 19:44:50|819.23|808.43|819.24|808.44|819.24|808.44|818.9|808.1|4
1651002300000|2022-04-26 19:45:00|819.59|808.79|819.9|809.1|819.9|809.1|819.17|808.37|9
1651002310000|2022-04-26 19:45:10|819.77|808.97|819.4|808.6|819.9|809.1|819.4|808.6|3
1651002320000|2022-04-26 19:45:20|818.9|808.1|818.9|808.1|818.9|808.1|818.9|808.1|1
1651002340000|2022-04-26 19:45:40|818.5|807.7|818.5|807.7|818.5|807.7|818.5|807.7|1
1651002350000|2022-04-26 19:45:50|817.9|807.1|817.9|807.1|818.18|807.38|817.9|807.1|5
1651002380000|2022-04-26 19:46:20|818.14|807.34|817.9|807.1|818.14|807.34|817.9|807.1|7
1651002410000|2022-04-26 19:46:50|818.07|807.27|817.9|807.1|818.07|807.27|817.9|807.1|2
1651002420000|2022-04-26 19:47:00|818.31|807.51|818.31|807.51|818.31|807.51|818.31|807.51|1
1651002430000|2022-04-26 19:47:10|818.22|807.42|818.31|807.51|818.32|807.52|817.95|807.15|5
1651002440000|2022-04-26 19:47:20|817.9|807.1|818.8|808|818.8|808|817.9|807.1|11
1651002450000|2022-04-26 19:47:30|818.79|807.99|818.32|807.52|818.84|808.04|818.32|807.52|5
1651002460000|2022-04-26 19:47:40|818.31|807.51|817.95|807.15|818.31|807.51|817.95|807.15|4
1651002480000|2022-04-26 19:48:00|817.9|807.1|817.55|806.75|817.9|807.1|817.55|806.75|2
1651002490000|2022-04-26 19:48:10|817.35|806.55|817.8|807|817.8|807|817.35|806.55|2
1651002510000|2022-04-26 19:48:30|817.4|806.6|817.4|806.6|817.4|806.6|817.4|806.6|1
1651002520000|2022-04-26 19:48:40|817.69|806.89|817.45|806.65|817.7|806.9|817.45|806.65|9
1651002530000|2022-04-26 19:48:50|817.69|806.89|817.9|807.1|817.9|807.1|817.55|806.75|7
1651002540000|2022-04-26 19:49:00|818.05|807.25|817.9|807.1|818.05|807.25|817.9|807.1|2
1651002560000|2022-04-26 19:49:20|818.19|807.39|818.29|807.49|818.29|807.49|818.05|807.25|4
1651002590000|2022-04-26 19:49:50|817.9|807.1|817.9|807.1|817.9|807.1|817.9|807.1|1
1651002600000|2022-04-26 19:50:00|817.85|807.05|817.66|806.86|817.85|807.05|817.55|806.75|6
1651002610000|2022-04-26 19:50:10|817.9|807.1|817.8|807|817.9|807.1|817.63|806.83|4
1651002620000|2022-04-26 19:50:20|817.72|806.92|817.45|806.65|817.72|806.92|817.45|806.65|3
1651002630000|2022-04-26 19:50:30|817.8|807|818.19|807.39|818.59|807.79|817.8|807|4
1651002640000|2022-04-26 19:50:40|818.69|807.89|819.9|809.1|819.9|809.1|818.69|807.89|8
1651002650000|2022-04-26 19:50:50|819.73|808.93|820.07|809.27|820.08|809.28|819.58|808.78|14
1651002660000|2022-04-26 19:51:00|820.05|809.25|822.29|811.49|822.8|812|820.05|809.25|15
1651002670000|2022-04-26 19:51:10|821.9|811.1|821.9|811.1|821.9|811.1|821.9|811.1|1
1651002680000|2022-04-26 19:51:20|821.75|810.95|820.9|810.1|821.9|811.1|820.77|809.97|6
1651002690000|2022-04-26 19:51:30|820.82|810.02|820.5|809.7|820.9|810.1|820.5|809.7|4
1651002700000|2022-04-26 19:51:40|819.9|809.1|819.85|809.05|819.9|809.1|819.84|809.04|8
1651002710000|2022-04-26 19:51:50|819.84|809.04|819.85|809.05|819.85|809.05|819.67|808.87|4
1651002720000|2022-04-26 19:52:00|819.9|809.1|820.07|809.27|820.52|809.72|819.9|809.1|7
1651002730000|2022-04-26 19:52:10|820.01|809.21|819.9|809.1|820.01|809.21|819.9|809.1|2
1651002740000|2022-04-26 19:52:20|819.8|809|819.8|809|819.8|809|819.8|809|1
1651002750000|2022-04-26 19:52:30|819.9|809.1|819.67|808.87|819.9|809.1|819.67|808.87|3
1651002760000|2022-04-26 19:52:40|819.82|809.02|819.4|808.6|819.82|809.02|819.4|808.6|5
1651002770000|2022-04-26 19:52:50|820.03|809.23|820.03|809.23|820.03|809.23|820.02|809.22|3
1651002780000|2022-04-26 19:53:00|820.02|809.22|819.83|809.03|820.02|809.22|819.75|808.95|8
1651002790000|2022-04-26 19:53:10|819.82|809.02|819.82|809.02|819.83|809.03|819.82|809.02|3
1651002800000|2022-04-26 19:53:20|819.83|809.03|819.83|809.03|819.83|809.03|819.82|809.02|7
1651002810000|2022-04-26 19:53:30|819.82|809.02|819.81|809.01|819.82|809.02|819.8|809|8
1651002820000|2022-04-26 19:53:40|818.9|808.1|818.9|808.1|818.9|808.1|818.9|808.1|1
1651002840000|2022-04-26 19:54:00|818.95|808.15|819.13|808.33|819.13|808.33|818.95|808.15|2
1651002850000|2022-04-26 19:54:10|819.48|808.68|819.48|808.68|819.49|808.69|819.48|808.68|3
1651002860000|2022-04-26 19:54:20|819.49|808.69|819.82|809.02|819.82|809.02|819.48|808.68|7
1651002870000|2022-04-26 19:54:30|819.9|809.1|819.82|809.02|819.9|809.1|819.81|809.01|4
1651002880000|2022-04-26 19:54:40|819.81|809.01|819.08|808.28|819.82|809.02|819.08|808.28|5
1651002890000|2022-04-26 19:54:50|818.94|808.14|818.9|808.1|818.94|808.14|818.79|807.99|3
1651002900000|2022-04-26 19:55:00|818.75|807.95|818.9|808.1|818.9|808.1|818.75|807.95|2
1651002910000|2022-04-26 19:55:10|818.96|808.16|819.69|808.89|819.82|809.02|818.96|808.16|11
1651002920000|2022-04-26 19:55:20|819.7|808.9|819.66|808.86|819.82|809.02|819.65|808.85|7
1651002930000|2022-04-26 19:55:30|819.65|808.85|819.08|808.28|819.65|808.85|819.08|808.28|4
1651002940000|2022-04-26 19:55:40|818.9|808.1|818.18|807.38|818.9|808.1|818.18|807.38|4
1651002950000|2022-04-26 19:55:50|817.9|807.1|817.9|807.1|817.9|807.1|817.9|807.1|1
1651002960000|2022-04-26 19:56:00|817.95|807.15|817.9|807.1|817.95|807.15|817.9|807.1|2
1651002990000|2022-04-26 19:56:30|817.73|806.93|817.73|806.93|817.73|806.93|817.73|806.93|1
1651003000000|2022-04-26 19:56:40|817.58|806.78|817.1|806.3|817.58|806.78|817.1|806.3|17
1651003010000|2022-04-26 19:56:50|816.9|806.1|816.62|805.82|817.1|806.3|816.62|805.82|5
1651003020000|2022-04-26 19:57:00|816.46|805.66|816.9|806.1|816.9|806.1|816.46|805.66|4
1651003030000|2022-04-26 19:57:10|816.94|806.14|817.58|806.78|817.59|806.79|816.94|806.14|14
1651003040000|2022-04-26 19:57:20|817.59|806.79|818.4|807.6|818.4|807.6|817.58|806.78|10
1651003050000|2022-04-26 19:57:30|818.35|807.55|818.55|807.75|818.55|807.75|818.35|807.55|2
1651003060000|2022-04-26 19:57:40|818.25|807.45|818.1|807.3|818.6|807.8|818.1|807.3|3
1651003080000|2022-04-26 19:58:00|817.9|807.1|817.14|806.34|817.9|807.1|817.14|806.34|5
1651003090000|2022-04-26 19:58:10|816.99|806.19|816.99|806.19|816.99|806.19|816.99|806.19|1
1651003100000|2022-04-26 19:58:20|817.12|806.32|817.62|806.82|817.63|806.83|817.12|806.32|4
1651003120000|2022-04-26 19:58:40|817.56|806.76|817.49|806.69|817.56|806.76|817.18|806.38|5
1651003130000|2022-04-26 19:58:50|817.32|806.52|817.5|806.7|817.5|806.7|817.32|806.52|3
1651003140000|2022-04-26 19:59:00|817.9|807.1|817.9|807.1|817.9|807.1|817.9|807.1|1
1651003160000|2022-04-26 19:59:20|816.99|806.19|816.99|806.19|816.99|806.19|816.99|806.19|1
1651003170000|2022-04-26 19:59:30|816.9|806.1|816.42|805.62|816.9|806.1|816.42|805.62|5
1651003180000|2022-04-26 19:59:40|816.12|805.32|816.12|805.32|816.12|805.32|816.12|805.32|1
1651003190000|2022-04-26 19:59:50|816.05|805.25|816.56|805.76|816.56|805.76|816.05|805.25|6
1651003200000|2022-04-26 20:00:00|816.48|805.68|816.83|806.03|816.83|806.03|816.48|805.68|5
1651003210000|2022-04-26 20:00:10|816.69|805.89|816.55|805.75|816.69|805.89|816.55|805.75|2
1651003220000|2022-04-26 20:00:20|816.05|805.25|816.05|805.25|816.05|805.25|816.05|805.25|1
1651003250000|2022-04-26 20:00:50|816.12|805.32|816.59|805.79|816.59|805.79|816.12|805.32|6
1651003260000|2022-04-26 20:01:00|816.83|806.03|816.83|806.03|816.83|806.03|816.83|806.03|1
1651003270000|2022-04-26 20:01:10|816.87|806.07|816.37|805.57|817.05|806.25|816.37|805.57|7
1651003280000|2022-04-26 20:01:20|816.5|805.7|815.52|804.72|816.5|805.7|815.52|804.72|7
1651003290000|2022-04-26 20:01:30|815.08|804.28|814.4|803.6|815.18|804.38|813.95|803.15|8
1651003300000|2022-04-26 20:01:40|814.9|804.1|817.23|806.43|817.23|806.43|814.9|804.1|14
1651003310000|2022-04-26 20:01:50|817.22|806.42|817.9|807.1|818.1|807.3|817.22|806.42|7
1651003320000|2022-04-26 20:02:00|818.04|807.24|818.04|807.24|818.04|807.24|818.04|807.24|1
1651003330000|2022-04-26 20:02:10|817.95|807.15|819.82|809.02|819.82|809.02|817.95|807.15|6
1651003340000|2022-04-26 20:02:20|819.81|809.01|818.9|808.1|819.82|809.02|818.9|808.1|5
1651003350000|2022-04-26 20:02:30|819.28|808.48|819.52|808.72|819.52|808.72|819.28|808.48|3
1651003360000|2022-04-26 20:02:40|819.82|809.02|819.82|809.02|819.82|809.02|819.81|809.01|3
1651003370000|2022-04-26 20:02:50|819.81|809.01|819.32|808.52|819.81|809.01|819.1|808.3|7
1651003380000|2022-04-26 20:03:00|819.31|808.51|817.92|807.12|819.32|808.52|817.92|807.12|10
1651003390000|2022-04-26 20:03:10|817.91|807.11|816.54|805.74|817.91|807.11|816.54|805.74|8
1651003400000|2022-04-26 20:03:20|816.04|805.24|816.04|805.24|816.04|805.24|816.04|805.24|1
1651003410000|2022-04-26 20:03:30|816.41|805.61|816.24|805.44|816.6|805.8|816.24|805.44|4
1651003420000|2022-04-26 20:03:40|816.38|805.58|816.04|805.24|816.39|805.59|816.04|805.24|7
1651003430000|2022-04-26 20:03:50|816|805.2|816|805.2|816|805.2|816|805.2|1
1651003440000|2022-04-26 20:04:00|816.04|805.24|816.04|805.24|816.31|805.51|816.04|805.24|3
1651003450000|2022-04-26 20:04:10|815.93|805.13|816.04|805.24|816.04|805.24|815.93|805.13|2
1651003460000|2022-04-26 20:04:20|815.93|805.13|815.9|805.1|815.93|805.13|815.87|805.07|3
1651003480000|2022-04-26 20:04:40|816.04|805.24|816.04|805.24|816.04|805.24|816.04|805.24|1
1651003490000|2022-04-26 20:04:50|816.16|805.36|816.16|805.36|816.29|805.49|816.16|805.36|5
1651003510000|2022-04-26 20:05:10|815.95|805.15|816|805.2|816|805.2|815.95|805.15|2
1651003530000|2022-04-26 20:05:30|816.1|805.3|815.95|805.15|816.1|805.3|815.95|805.15|2
1651003540000|2022-04-26 20:05:40|816.16|805.36|816.16|805.36|816.16|805.36|816.16|805.36|1
1651003550000|2022-04-26 20:05:50|815.9|805.1|815.9|805.1|815.9|805.1|815.9|805.1|1
1651003560000|2022-04-26 20:06:00|815.47|804.67|815.11|804.31|815.9|805.1|815.11|804.31|8
1651003580000|2022-04-26 20:06:20|814.9|804.1|815.05|804.25|815.05|804.25|814.82|804.02|8
1651003590000|2022-04-26 20:06:30|814.9|804.1|814.4|803.6|814.95|804.15|814.4|803.6|3
1651003600000|2022-04-26 20:06:40|814.22|803.42|813.9|803.1|814.23|803.43|813.9|803.1|3
1651003610000|2022-04-26 20:06:50|814.16|803.36|813.9|803.1|814.16|803.36|813.9|803.1|2
1651003630000|2022-04-26 20:07:10|813.4|802.6|813.25|802.45|813.4|802.6|813.24|802.44|5
1651003640000|2022-04-26 20:07:20|813.24|802.44|812.9|802.1|813.25|802.45|812.9|802.1|4
1651003650000|2022-04-26 20:07:30|812.99|802.19|813|802.2|813.09|802.29|812.9|802.1|4
1651003660000|2022-04-26 20:07:40|812.88|802.08|810.9|800.1|812.88|802.08|810.9|800.1|11
1651003670000|2022-04-26 20:07:50|811.04|800.24|811.9|801.1|811.9|801.1|810.9|800.1|8
1651003680000|2022-04-26 20:08:00|811.75|800.95|811.9|801.1|811.9|801.1|811.75|800.95|2
1651003690000|2022-04-26 20:08:10|812.5|801.7|811.9|801.1|812.5|801.7|811.9|801.1|3
1651003700000|2022-04-26 20:08:20|811.93|801.13|811.9|801.1|811.95|801.15|811.9|801.1|3
1651003710000|2022-04-26 20:08:30|812.45|801.65|811.9|801.1|812.45|801.65|811.9|801.1|2
1651003720000|2022-04-26 20:08:40|812.4|801.6|812.4|801.6|812.4|801.6|812.4|801.6|1
1651003730000|2022-04-26 20:08:50|812.5|801.7|812.4|801.6|812.5|801.7|812.4|801.6|2
1651003740000|2022-04-26 20:09:00|812.9|802.1|812.9|802.1|812.9|802.1|812.9|802.1|1
1651003750000|2022-04-26 20:09:10|812.7|801.9|811.85|801.05|812.7|801.9|811.85|801.05|5
1651003760000|2022-04-26 20:09:20|811.8|801|811.04|800.24|811.8|801|810.9|800.1|9
1651003770000|2022-04-26 20:09:30|810.9|800.1|811.85|801.05|811.85|801.05|810.9|800.1|3
1651003790000|2022-04-26 20:09:50|811.9|801.1|811.9|801.1|811.9|801.1|811.9|801.1|1
1651003810000|2022-04-26 20:10:10|811.4|800.6|810.95|800.15|811.65|800.85|810.95|800.15|4
1651003820000|2022-04-26 20:10:20|810.9|800.1|810.9|800.1|810.9|800.1|810.9|800.1|1
1651003830000|2022-04-26 20:10:30|810.6|799.8|810.9|800.1|810.9|800.1|810.6|799.8|2
1651003850000|2022-04-26 20:10:50|810.5|799.7|810.9|800.1|810.9|800.1|810.23|799.43|4
1651003880000|2022-04-26 20:11:20|811.09|800.29|811.65|800.85|811.65|800.85|811.08|800.28|3
1651003890000|2022-04-26 20:11:30|811.57|800.77|811.21|800.41|811.65|800.85|811.2|800.4|4
1651003900000|2022-04-26 20:11:40|811.22|800.42|810.95|800.15|811.31|800.51|810.95|800.15|6
1651003910000|2022-04-26 20:11:50|811.26|800.46|811.9|801.1|811.9|801.1|811.26|800.46|5
1651003920000|2022-04-26 20:12:00|811.53|800.73|811.15|800.35|811.9|801.1|811.15|800.35|8
1651003930000|2022-04-26 20:12:10|810.9|800.1|810.9|800.1|810.9|800.1|810.9|800.1|1
1651003940000|2022-04-26 20:12:20|811.2|800.4|811.9|801.1|811.9|801.1|811.2|800.4|3
1651003960000|2022-04-26 20:12:40|811.4|800.6|811.4|800.6|811.4|800.6|811.4|800.6|1
1651003970000|2022-04-26 20:12:50|811.29|800.49|811.29|800.49|811.29|800.49|811.29|800.49|1
1651003980000|2022-04-26 20:13:00|810.9|800.1|810.9|800.1|810.9|800.1|810.9|800.1|1
1651004000000|2022-04-26 20:13:20|810.78|799.98|810.58|799.78|810.78|799.98|810.23|799.43|3
1651004010000|2022-04-26 20:13:30|810.23|799.43|810.23|799.43|810.23|799.43|810.23|799.43|1
1651004030000|2022-04-26 20:13:50|810.08|799.28|809.97|799.17|810.08|799.28|809.9|799.1|4
1651004040000|2022-04-26 20:14:00|809.1|798.3|808.5|797.7|809.1|798.3|808.5|797.7|3
1651004050000|2022-04-26 20:14:10|808.4|797.6|807.87|797.07|808.4|797.6|807.87|797.07|3
1651004060000|2022-04-26 20:14:20|807.1|796.3|807.51|796.71|807.51|796.71|807.1|796.3|3
1651004070000|2022-04-26 20:14:30|807.37|796.57|807.87|797.07|807.9|797.1|807.37|796.57|5
1651004080000|2022-04-26 20:14:40|807.89|797.09|807.42|796.62|807.9|797.1|807.3|796.5|8
1651004090000|2022-04-26 20:14:50|807.1|796.3|806.9|796.1|807.1|796.3|806.9|796.1|2
1651004110000|2022-04-26 20:15:10|807.4|796.6|807.4|796.6|807.4|796.6|807.4|796.6|1
1651004120000|2022-04-26 20:15:20|807.9|797.1|808.7|797.9|808.7|797.9|807.9|797.1|3
1651004130000|2022-04-26 20:15:30|808.2|797.4|807.9|797.1|808.2|797.4|807.9|797.1|3
1651004140000|2022-04-26 20:15:40|808.2|797.4|808.2|797.4|808.2|797.4|808.2|797.4|1
1651004150000|2022-04-26 20:15:50|808.7|797.9|808.9|798.1|808.9|798.1|808.7|797.9|2
1651004160000|2022-04-26 20:16:00|809.9|799.1|809.9|799.1|809.9|799.1|809.9|799.1|1
1651004170000|2022-04-26 20:16:10|809.5|798.7|810.9|800.1|810.9|800.1|809.5|798.7|11
1651004180000|2022-04-26 20:16:20|810.61|799.81|810.51|799.71|810.85|800.05|810.51|799.71|4
1651004190000|2022-04-26 20:16:30|810.52|799.72|810.9|800.1|810.9|800.1|810.4|799.6|6
1651004210000|2022-04-26 20:16:50|810.4|799.6|809.9|799.1|810.4|799.6|809.9|799.1|2
1651004220000|2022-04-26 20:17:00|810.25|799.45|810.4|799.6|810.4|799.6|810.25|799.45|2
1651004230000|2022-04-26 20:17:10|810.9|800.1|811.9|801.1|812.5|801.7|810.9|800.1|9
1651004250000|2022-04-26 20:17:30|812.19|801.39|812.3|801.5|812.3|801.5|812.19|801.39|3
1651004260000|2022-04-26 20:17:40|812.8|802|812.79|801.99|812.9|802.1|812.65|801.85|13
1651004270000|2022-04-26 20:17:50|812.8|802|812.29|801.49|812.8|802|812.29|801.49|3
1651004280000|2022-04-26 20:18:00|812|801.2|812|801.2|812|801.2|812|801.2|1
1651004290000|2022-04-26 20:18:10|811.88|801.08|811.9|801.1|811.9|801.1|811.88|801.08|2
1651004300000|2022-04-26 20:18:20|811.69|800.89|810.9|800.1|811.69|800.89|810.6|799.8|8
1651004310000|2022-04-26 20:18:30|811.05|800.25|811.55|800.75|811.55|800.75|811.05|800.25|2
1651004320000|2022-04-26 20:18:40|811.9|801.1|811.9|801.1|811.9|801.1|811.9|801.1|1
1651004330000|2022-04-26 20:18:50|812.08|801.28|811.9|801.1|812.08|801.28|811.9|801.1|2
1651004340000|2022-04-26 20:19:00|812.1|801.3|812.8|802|812.8|802|812.1|801.3|12
1651004350000|2022-04-26 20:19:10|812.79|801.99|812.8|802|812.8|802|812.79|801.99|2
1651004360000|2022-04-26 20:19:20|812.85|802.05|812.85|802.05|812.85|802.05|812.85|802.05|1
1651004410000|2022-04-26 20:20:10|813.15|802.35|812.9|802.1|813.15|802.35|812.85|802.05|3
1651004420000|2022-04-26 20:20:20|812.8|802|812.44|801.64|812.8|802|812.44|801.64|3
1651004430000|2022-04-26 20:20:30|812.05|801.25|811.41|800.61|812.05|801.25|811.41|800.61|3
1651004440000|2022-04-26 20:20:40|811.56|800.76|811.36|800.56|811.56|800.76|811.36|800.56|2
1651004450000|2022-04-26 20:20:50|810.95|800.15|812.4|801.6|812.4|801.6|810.95|800.15|6
1651004460000|2022-04-26 20:21:00|812.9|802.1|812.9|802.1|812.9|802.1|812.9|802.1|1
1651004470000|2022-04-26 20:21:10|812.79|801.99|812.65|801.85|812.79|801.99|812.65|801.85|2
1651004480000|2022-04-26 20:21:20|812.16|801.36|812.12|801.32|812.16|801.36|812.11|801.31|6
1651004490000|2022-04-26 20:21:30|812.11|801.31|812.13|801.33|812.13|801.33|812.11|801.31|4
1651004500000|2022-04-26 20:21:40|812.8|802|812.62|801.82|812.8|802|812.61|801.81|4
1651004510000|2022-04-26 20:21:50|812.45|801.65|811.91|801.11|812.45|801.65|811.91|801.11|3
1651004520000|2022-04-26 20:22:00|812.05|801.25|812.06|801.26|812.07|801.27|811.91|801.11|5
1651004530000|2022-04-26 20:22:10|811.91|801.11|811.91|801.11|811.92|801.12|811.67|800.87|5
1651004550000|2022-04-26 20:22:30|811.9|801.1|811.9|801.1|811.9|801.1|811.9|801.1|1
1651004590000|2022-04-26 20:23:10|811.75|800.95|811.75|800.95|811.75|800.95|811.75|800.95|1
1651004620000|2022-04-26 20:23:40|811.25|800.45|811.75|800.95|811.75|800.95|810.9|800.1|5
1651004650000|2022-04-26 20:24:10|811.85|801.05|811.85|801.05|811.85|801.05|811.85|801.05|1
1651004670000|2022-04-26 20:24:30|811.9|801.1|811.9|801.1|811.9|801.1|811.9|801.1|1
1651004690000|2022-04-26 20:24:50|812.3|801.5|811.9|801.1|812.35|801.55|811.9|801.1|4
1651004700000|2022-04-26 20:25:00|811.85|801.05|811.85|801.05|811.85|801.05|811.85|801.05|1
1651004710000|2022-04-26 20:25:10|811.46|800.66|810.96|800.16|811.6|800.8|810.96|800.16|4
1651004720000|2022-04-26 20:25:20|810.9|800.1|810.9|800.1|810.9|800.1|810.9|800.1|1
1651004750000|2022-04-26 20:25:50|810.83|800.03|810.05|799.25|810.83|800.03|810.05|799.25|4
1651004760000|2022-04-26 20:26:00|809.9|799.1|809.9|799.1|809.9|799.1|809.9|799.1|1
1651004770000|2022-04-26 20:26:10|809.4|798.6|808.9|798.1|809.4|798.6|808.9|798.1|4
1651004780000|2022-04-26 20:26:20|808.53|797.73|808.4|797.6|808.53|797.73|808.4|797.6|4
1651004790000|2022-04-26 20:26:30|808|797.2|808.3|797.5|808.3|797.5|808|797.2|2
1651004800000|2022-04-26 20:26:40|808.6|797.8|808.6|797.8|808.6|797.8|808.6|797.8|1
1651004840000|2022-04-26 20:27:20|808.75|797.95|808.75|797.95|808.75|797.95|808.75|797.95|1
1651004860000|2022-04-26 20:27:40|808.4|797.6|807.9|797.1|808.6|797.8|807.9|797.1|5
1651004870000|2022-04-26 20:27:50|807.8|797|807.75|796.95|807.8|797|807.75|796.95|2
1651004880000|2022-04-26 20:28:00|807.72|796.92|807.68|796.88|807.72|796.92|807.68|796.88|2
1651004890000|2022-04-26 20:28:10|807.61|796.81|807.4|796.6|807.61|796.81|807.4|796.6|6
1651004900000|2022-04-26 20:28:20|807.52|796.72|807.72|796.92|807.72|796.92|807.52|796.72|3
1651004910000|2022-04-26 20:28:30|807.54|796.74|807.57|796.77|807.72|796.92|807.54|796.74|8
1651004920000|2022-04-26 20:28:40|807.3|796.5|807.3|796.5|807.3|796.5|807.3|796.5|1
1651004930000|2022-04-26 20:28:50|807.55|796.75|807.55|796.75|807.55|796.75|807.55|796.75|1
1651004940000|2022-04-26 20:29:00|807.56|796.76|807.57|796.77|807.62|796.82|807.56|796.76|3
1651004950000|2022-04-26 20:29:10|807.56|796.76|807.62|796.82|807.62|796.82|807.56|796.76|3
1651004960000|2022-04-26 20:29:20|807.72|796.92|807.72|796.92|807.72|796.92|807.72|796.92|1
1651004970000|2022-04-26 20:29:30|807.9|797.1|807.9|797.1|808.5|797.7|807.85|797.05|6
1651004980000|2022-04-26 20:29:40|807.85|797.05|807.85|797.05|807.85|797.05|807.85|797.05|1
1651005010000|2022-04-26 20:30:10|807.68|796.88|807.55|796.75|807.68|796.88|807.55|796.75|2
1651005020000|2022-04-26 20:30:20|807.35|796.55|807.43|796.63|807.43|796.63|807.35|796.55|3
1651005030000|2022-04-26 20:30:30|807.36|796.56|807.11|796.31|807.36|796.56|807.11|796.31|2
1651005040000|2022-04-26 20:30:40|807|796.2|807|796.2|807|796.2|807|796.2|1
1651005050000|2022-04-26 20:30:50|806.95|796.15|806.95|796.15|806.95|796.15|806.95|796.15|1
1651005070000|2022-04-26 20:31:10|806.9|796.1|806.9|796.1|806.9|796.1|806.9|796.1|1
1651005110000|2022-04-26 20:31:50|806.55|795.75|806.55|795.75|806.55|795.75|806.55|795.75|1
1651005120000|2022-04-26 20:32:00|806.15|795.35|806.15|795.35|806.15|795.35|806.15|795.35|1
1651005130000|2022-04-26 20:32:10|806.2|795.4|806.2|795.4|806.2|795.4|806.2|795.4|1
1651005150000|2022-04-26 20:32:30|806.46|795.66|806.85|796.05|806.85|796.05|806.46|795.66|4
1651005180000|2022-04-26 20:33:00|806.97|796.17|807.7|796.9|807.7|796.9|806.97|796.17|3
1651005190000|2022-04-26 20:33:10|807.9|797.1|808.85|798.05|808.85|798.05|807.9|797.1|5
1651005200000|2022-04-26 20:33:20|808.4|797.6|808.4|797.6|808.4|797.6|808.4|797.6|1
1651005230000|2022-04-26 20:33:50|808.9|798.1|808.9|798.1|808.9|798.1|808.9|798.1|1
1651005240000|2022-04-26 20:34:00|809.03|798.23|808.9|798.1|809.6|798.8|808.9|798.1|5
1651005260000|2022-04-26 20:34:20|809.4|798.6|809.4|798.6|809.4|798.6|809.4|798.6|1
1651005270000|2022-04-26 20:34:30|809.9|799.1|809.9|799.1|809.9|799.1|809.9|799.1|1
1651005290000|2022-04-26 20:34:50|809.63|798.83|809.4|798.6|809.9|799.1|809.4|798.6|5
1651005310000|2022-04-26 20:35:10|808.95|798.15|808.95|798.15|808.95|798.15|808.95|798.15|1
1651005320000|2022-04-26 20:35:20|808.9|798.1|808.9|798.1|808.9|798.1|808.87|798.07|3
1651005350000|2022-04-26 20:35:50|809.05|798.25|809.33|798.53|809.33|798.53|809.05|798.25|2
1651005360000|2022-04-26 20:36:00|809.46|798.66|809.46|798.66|809.83|799.03|809.46|798.66|3
1651005370000|2022-04-26 20:36:10|809.83|799.03|809.46|798.66|809.83|799.03|809.46|798.66|2
1651005380000|2022-04-26 20:36:20|809.06|798.26|808.95|798.15|809.06|798.26|808.95|798.15|2
1651005410000|2022-04-26 20:36:50|809.1|798.3|809.1|798.3|809.6|798.8|809.1|798.3|7
1651005420000|2022-04-26 20:37:00|809.23|798.43|809.1|798.3|809.23|798.43|809.1|798.3|2
1651005430000|2022-04-26 20:37:10|809|798.2|809|798.2|809|798.2|809|798.2|1
1651005440000|2022-04-26 20:37:20|808.9|798.1|808.9|798.1|808.9|798.1|808.9|798.1|1
1651005460000|2022-04-26 20:37:40|808.84|798.04|808.84|798.04|808.84|798.04|808.84|798.04|1
1651005470000|2022-04-26 20:37:50|808.34|797.54|808.55|797.75|808.57|797.77|808.34|797.54|3
1651005480000|2022-04-26 20:38:00|808.2|797.4|808.6|797.8|808.6|797.8|808.2|797.4|3
1651005490000|2022-04-26 20:38:10|808.76|797.96|809.1|798.3|809.24|798.44|808.76|797.96|5
1651005500000|2022-04-26 20:38:20|809.26|798.46|809.29|798.49|809.75|798.95|809.05|798.25|7
1651005520000|2022-04-26 20:38:40|808.9|798.1|809.15|798.35|809.17|798.37|808.9|798.1|4
1651005530000|2022-04-26 20:38:50|809.16|798.36|808.9|798.1|809.24|798.44|808.9|798.1|8
1651005550000|2022-04-26 20:39:10|809.05|798.25|809|798.2|809.33|798.53|808.9|798.1|7
1651005560000|2022-04-26 20:39:20|808.95|798.15|809.4|798.6|809.4|798.6|808.95|798.15|4
1651005570000|2022-04-26 20:39:30|809.9|799.1|809.05|798.25|809.9|799.1|809.05|798.25|3
1651005580000|2022-04-26 20:39:40|809.55|798.75|809.55|798.75|809.55|798.75|809.18|798.38|3
1651005590000|2022-04-26 20:39:50|809.05|798.25|809.55|798.75|809.55|798.75|809.05|798.25|6
1651005600000|2022-04-26 20:40:00|809.18|798.38|809|798.2|809.55|798.75|809|798.2|4
1651005610000|2022-04-26 20:40:10|808.9|798.1|808.77|797.97|808.9|798.1|808.77|797.97|6
1651005620000|2022-04-26 20:40:20|808.9|798.1|808.9|798.1|808.9|798.1|808.9|798.1|1
1651005630000|2022-04-26 20:40:30|808.85|798.05|808.62|797.82|808.85|798.05|808.62|797.82|5
1651005650000|2022-04-26 20:40:50|808.26|797.46|808|797.2|808.26|797.46|807.9|797.1|3
1651005660000|2022-04-26 20:41:00|807.9|797.1|807.9|797.1|807.9|797.1|807.9|797.1|1
1651005670000|2022-04-26 20:41:10|807.59|796.79|807.59|796.79|807.59|796.79|807.59|796.79|1
1651005680000|2022-04-26 20:41:20|807.57|796.77|807.58|796.78|807.58|796.78|807.57|796.77|2
1651005690000|2022-04-26 20:41:30|807.9|797.1|807.5|796.7|807.9|797.1|807.5|796.7|6
1651005700000|2022-04-26 20:41:40|807|796.2|806.9|796.1|807|796.2|806.9|796.1|2
1651005760000|2022-04-26 20:42:40|807.05|796.25|806.9|796.1|807.05|796.25|806.9|796.1|4
1651005770000|2022-04-26 20:42:50|806.95|796.15|806.95|796.15|806.95|796.15|806.95|796.15|1
1651005780000|2022-04-26 20:43:00|806.9|796.1|806.9|796.1|807.24|796.44|806.9|796.1|6
1651005790000|2022-04-26 20:43:10|806.95|796.15|806.9|796.1|806.95|796.15|806.9|796.1|2
1651005800000|2022-04-26 20:43:20|806.55|795.75|806.1|795.3|806.55|795.75|806.1|795.3|3
1651005810000|2022-04-26 20:43:30|806.15|795.35|806.15|795.35|806.41|795.61|806.15|795.35|3
1651005820000|2022-04-26 20:43:40|806.1|795.3|806.1|795.3|806.1|795.3|806.1|795.3|1
1651005830000|2022-04-26 20:43:50|806.6|795.8|806.6|795.8|806.6|795.8|806.6|795.8|1
1651005900000|2022-04-26 20:45:00|806.76|795.96|806.6|795.8|806.78|795.98|806.6|795.8|3
1651005930000|2022-04-26 20:45:30|806.9|796.1|806.85|796.05|806.9|796.1|806.85|796.05|2
1651005940000|2022-04-26 20:45:40|806.05|795.25|806.05|795.25|806.05|795.25|806.05|795.25|1
1651005960000|2022-04-26 20:46:00|806.1|795.3|806.8|796|806.8|796|806.1|795.3|6
1651005990000|2022-04-26 20:46:30|806.76|795.96|806.75|795.95|806.76|795.96|806.75|795.95|2
1651006000000|2022-04-26 20:46:40|806.6|795.8|806.6|795.8|806.6|795.8|806.6|795.8|1
1651006010000|2022-04-26 20:46:50|806.87|796.07|806.86|796.06|806.87|796.07|806.86|796.06|4
1651006020000|2022-04-26 20:47:00|806.87|796.07|806.87|796.07|806.87|796.07|806.85|796.05|6
1651006030000|2022-04-26 20:47:10|806.86|796.06|806.87|796.07|806.87|796.07|806.86|796.06|2
1651006040000|2022-04-26 20:47:20|806.88|796.08|807.85|797.05|807.9|797.1|806.88|796.08|4
1651006050000|2022-04-26 20:47:30|807.8|797|807.9|797.1|807.9|797.1|807.8|797|7
1651006120000|2022-04-26 20:48:40|807.45|796.65|807.45|796.65|807.45|796.65|807.45|796.65|1
1651006130000|2022-04-26 20:48:50|807.9|797.1|807.9|797.1|807.9|797.1|807.9|797.1|1
1651006150000|2022-04-26 20:49:10|808.05|797.25|808.66|797.86|808.66|797.86|808.05|797.25|5
1651006160000|2022-04-26 20:49:20|808.67|797.87|808.66|797.86|808.67|797.87|808.66|797.86|2
1651006170000|2022-04-26 20:49:30|808.9|798.1|808.9|798.1|808.9|798.1|808.9|798.1|1
1651006180000|2022-04-26 20:49:40|808.78|797.98|808.75|797.95|808.78|797.98|808.66|797.86|3
1651006190000|2022-04-26 20:49:50|808.9|798.1|808.9|798.1|808.9|798.1|808.9|798.1|1
1651006260000|2022-04-26 20:51:00|808.85|798.05|808.56|797.76|808.85|798.05|808.56|797.76|4
1651006290000|2022-04-26 20:51:30|808.1|797.3|808.1|797.3|808.1|797.3|808.1|797.3|1
1651006300000|2022-04-26 20:51:40|807.9|797.1|807.35|796.55|807.9|797.1|807.35|796.55|2
1651006310000|2022-04-26 20:51:50|807.15|796.35|806.85|796.05|807.15|796.35|806.85|796.05|3
1651006320000|2022-04-26 20:52:00|807.13|796.33|807.68|796.88|807.68|796.88|806.9|796.1|10
1651006330000|2022-04-26 20:52:10|807.67|796.87|808.9|798.1|808.9|798.1|807.67|796.87|6
1651006340000|2022-04-26 20:52:20|808.95|798.15|808.95|798.15|808.95|798.15|808.95|798.15|1
1651006360000|2022-04-26 20:52:40|809.31|798.51|808.9|798.1|809.31|798.51|808.9|798.1|2
1651006380000|2022-04-26 20:53:00|809|798.2|809|798.2|809|798.2|809|798.2|1
1651006400000|2022-04-26 20:53:20|809.31|798.51|809.4|798.6|809.4|798.6|809.16|798.36|4
1651006410000|2022-04-26 20:53:30|808.95|798.15|808.95|798.15|808.95|798.15|808.95|798.15|1
1651006420000|2022-04-26 20:53:40|809.27|798.47|808.9|798.1|809.27|798.47|808.9|798.1|5
1651006430000|2022-04-26 20:53:50|809.4|798.6|809.4|798.6|809.4|798.6|809.15|798.35|3
1651006440000|2022-04-26 20:54:00|808.9|798.1|807.94|797.14|808.9|798.1|807.94|797.14|9
1651006450000|2022-04-26 20:54:10|808.11|797.31|807.75|796.95|808.11|797.31|807.3|796.5|7
1651006460000|2022-04-26 20:54:20|807.78|796.98|807.9|797.1|807.9|797.1|807.75|796.95|5
1651006470000|2022-04-26 20:54:30|808.18|797.38|807.9|797.1|808.18|797.38|807.9|797.1|2
1651006500000|2022-04-26 20:55:00|808|797.2|808|797.2|808|797.2|808|797.2|1
1651006510000|2022-04-26 20:55:10|808.14|797.34|808.9|798.1|808.9|798.1|808.14|797.34|6
1651006550000|2022-04-26 20:55:50|809.09|798.29|809.64|798.84|809.64|798.84|809.09|798.29|3
1651006570000|2022-04-26 20:56:10|809.9|799.1|810.08|799.28|810.17|799.37|809.9|799.1|4
1651006580000|2022-04-26 20:56:20|810.55|799.75|810.43|799.63|810.65|799.85|810.3|799.5|4
1651006590000|2022-04-26 20:56:30|810.42|799.62|810.25|799.45|810.43|799.63|810.25|799.45|5
1651006600000|2022-04-26 20:56:40|810.46|799.66|811.05|800.25|811.05|800.25|810.08|799.28|12
1651006610000|2022-04-26 20:56:50|811.17|800.37|811.19|800.39|811.19|800.39|810.95|800.15|5
1651006620000|2022-04-26 20:57:00|811.18|800.38|811.19|800.39|811.19|800.39|811.18|800.38|2
1651006630000|2022-04-26 20:57:10|811.15|800.35|811.19|800.39|811.19|800.39|811.15|800.35|2
1651006640000|2022-04-26 20:57:20|811.21|800.41|811.21|800.41|811.21|800.41|810.95|800.15|5
1651006650000|2022-04-26 20:57:30|811.41|800.61|811.41|800.61|811.41|800.61|811.41|800.61|1
1651006660000|2022-04-26 20:57:40|811.6|800.8|811.6|800.8|811.6|800.8|811.6|800.8|1
1651006670000|2022-04-26 20:57:50|812.2|801.4|812.2|801.4|812.2|801.4|812.2|801.4|1
1651006680000|2022-04-26 20:58:00|812.25|801.45|811.9|801.1|812.25|801.45|811.9|801.1|2
1651006690000|2022-04-26 20:58:10|812.25|801.45|812.37|801.57|812.38|801.58|812.25|801.45|4
1651006700000|2022-04-26 20:58:20|812.38|801.58|812.53|801.73|812.53|801.73|812.36|801.56|4
1651006710000|2022-04-26 20:58:30|812.43|801.63|812.37|801.57|812.43|801.63|812.37|801.57|4
1651006720000|2022-04-26 20:58:40|812.43|801.63|812.51|801.71|812.51|801.71|812.43|801.63|4
1651006730000|2022-04-26 20:58:50|812.65|801.85|812.66|801.86|812.66|801.86|812.63|801.83|5
1651006740000|2022-04-26 20:59:00|812.51|801.71|812.51|801.71|812.51|801.71|812.51|801.71|1
1651006750000|2022-04-26 20:59:10|812.35|801.55|812.95|802.15|812.95|802.15|812.35|801.55|7
1651006760000|2022-04-26 20:59:20|813.1|802.3|812.85|802.05|813.1|802.3|812.71|801.91|7
1651006770000|2022-04-26 20:59:30|812.63|801.83|812.46|801.66|812.63|801.83|812.46|801.66|7
1651006790000|2022-04-26 20:59:50|812.57|801.77|812.9|802.1|812.9|802.1|812.57|801.77|7
1651006810000|2022-04-26 21:00:10|812.89|802.09|812.54|801.74|812.9|802.1|812.54|801.74|12
1651006820000|2022-04-26 21:00:20|812.63|801.83|812.81|802.01|812.81|802.01|812.63|801.83|4
1651006830000|2022-04-26 21:00:30|812.67|801.87|812.65|801.85|812.67|801.87|812.58|801.78|3
1651006840000|2022-04-26 21:00:40|812.58|801.78|812.42|801.62|812.58|801.78|812.42|801.62|9
1651006850000|2022-04-26 21:00:50|812.07|801.27|811.91|801.11|812.07|801.27|811.9|801.1|4
1651006860000|2022-04-26 21:01:00|811.9|801.1|811.17|800.37|811.9|801.1|811.14|800.34|13
1651006870000|2022-04-26 21:01:10|811.14|800.34|810.91|800.11|811.17|800.37|810.91|800.11|7
1651006910000|2022-04-26 21:01:50|810.9|800.1|810.08|799.28|810.91|800.11|810.08|799.28|11
1651006920000|2022-04-26 21:02:00|810.07|799.27|809.92|799.12|810.08|799.28|809.92|799.12|3
1651006930000|2022-04-26 21:02:10|809.9|799.1|809.9|799.1|809.9|799.1|809.9|799.1|1
1651006950000|2022-04-26 21:02:30|809.91|799.11|809.91|799.11|809.91|799.11|809.91|799.11|1
1651006960000|2022-04-26 21:02:40|810|799.2|810|799.2|810.01|799.21|810|799.2|9
1651006970000|2022-04-26 21:02:50|810.01|799.21|810|799.2|810.01|799.21|810|799.2|12
1651006980000|2022-04-26 21:03:00|810.01|799.21|809.91|799.11|810.01|799.21|809.91|799.11|7
1651006990000|2022-04-26 21:03:10|809.9|799.1|809.9|799.1|809.9|799.1|809.9|799.1|1
1651007000000|2022-04-26 21:03:20|809.81|799.01|809.81|799.01|809.81|799.01|809.81|799.01|1
1651007010000|2022-04-26 21:03:30|809.72|798.92|809.12|798.32|809.72|798.92|809.11|798.31|12
1651007020000|2022-04-26 21:03:40|809.11|798.31|809.17|798.37|809.17|798.37|809.11|798.31|11
1651007030000|2022-04-26 21:03:50|809.16|798.36|809.16|798.36|809.16|798.36|809.16|798.36|1
1651007040000|2022-04-26 21:04:00|809.17|798.37|809.29|798.49|809.29|798.49|809.16|798.36|5
1651007050000|2022-04-26 21:04:10|809.28|798.48|809.8|799|809.8|799|809.28|798.48|9
1651007060000|2022-04-26 21:04:20|809.84|799.04|809.8|799|809.84|799.04|809.8|799|2
1651007080000|2022-04-26 21:04:40|809.81|799.01|809.26|798.46|809.81|799.01|809.25|798.45|6
1651007090000|2022-04-26 21:04:50|809.25|798.45|809.51|798.71|809.51|798.71|809.25|798.45|17
1651007100000|2022-04-26 21:05:00|809.5|798.7|809.51|798.71|809.51|798.71|809.5|798.7|12
1651007110000|2022-04-26 21:05:10|809.5|798.7|809.45|798.65|809.51|798.71|809.44|798.64|9
1651007120000|2022-04-26 21:05:20|809.71|798.91|809.49|798.69|809.71|798.91|809.49|798.69|19
1651007130000|2022-04-26 21:05:30|809.53|798.73|809.9|799.1|809.9|799.1|809.49|798.69|20
1651007140000|2022-04-26 21:05:40|810.01|799.21|810.78|799.98|810.78|799.98|810.01|799.21|5
1651007150000|2022-04-26 21:05:50|810.89|800.09|810.78|799.98|810.89|800.09|810.78|799.98|5
1651007160000|2022-04-26 21:06:00|810.77|799.97|810.84|800.04|810.84|800.04|810.52|799.72|7
1651007170000|2022-04-26 21:06:10|810.83|800.03|810.43|799.63|810.84|800.04|810.41|799.61|4
1651007180000|2022-04-26 21:06:20|810.41|799.61|810.41|799.61|810.41|799.61|810.41|799.61|1
1651007190000|2022-04-26 21:06:30|810.58|799.78|810.88|800.08|810.88|800.08|810.58|799.78|6
1651007200000|2022-04-26 21:06:40|810.87|800.07|810.89|800.09|810.89|800.09|810.87|800.07|3
1651007210000|2022-04-26 21:06:50|810.9|800.1|810.43|799.63|810.9|800.1|810.43|799.63|4
1651007220000|2022-04-26 21:07:00|810.42|799.62|810.83|800.03|810.84|800.04|810.42|799.62|12
1651007230000|2022-04-26 21:07:10|810.84|800.04|810.89|800.09|810.89|800.09|810.83|800.03|11
1651007240000|2022-04-26 21:07:20|810.9|800.1|811|800.2|811|800.2|810.9|800.1|3
1651007250000|2022-04-26 21:07:30|810.99|800.19|811.89|801.09|811.89|801.09|810.99|800.19|11
1651007270000|2022-04-26 21:07:50|811.9|801.1|811.89|801.09|811.9|801.1|811.89|801.09|8
1651007280000|2022-04-26 21:08:00|811.9|801.1|811.9|801.1|811.9|801.1|811.9|801.1|1
1651007300000|2022-04-26 21:08:20|811.88|801.08|811.65|800.85|811.88|801.08|811.47|800.67|4
1651007310000|2022-04-26 21:08:30|811.88|801.08|811.89|801.09|811.89|801.09|811.26|800.46|13
1651007320000|2022-04-26 21:08:40|811.9|801.1|812.53|801.73|812.53|801.73|811.89|801.09|19
1651007340000|2022-04-26 21:09:00|812.79|801.99|812.79|801.99|812.79|801.99|812.59|801.79|3
1651007350000|2022-04-26 21:09:10|812.42|801.62|812.43|801.63|812.43|801.63|812.42|801.62|2
1651007360000|2022-04-26 21:09:20|812.77|801.97|812.78|801.98|812.78|801.98|812.77|801.97|2
1651007370000|2022-04-26 21:09:30|812.88|802.08|812.88|802.08|812.88|802.08|812.88|802.08|1
1651007390000|2022-04-26 21:09:50|812.96|802.16|814.82|804.02|814.82|804.02|812.96|802.16|13
1651007400000|2022-04-26 21:10:00|814.9|804.1|815.84|805.04|815.9|805.1|814.9|804.1|6
1651007410000|2022-04-26 21:10:10|815.83|805.03|816|805.2|816.3|805.5|815.83|805.03|4
1651007420000|2022-04-26 21:10:20|816.1|805.3|816|805.2|816.1|805.3|816|805.2|2
1651007430000|2022-04-26 21:10:30|815.9|805.1|815.27|804.47|815.9|805.1|815.27|804.47|3
1651007460000|2022-04-26 21:11:00|815.17|804.37|815.17|804.37|815.17|804.37|815.17|804.37|1
1651007470000|2022-04-26 21:11:10|815.67|804.87|815.9|805.1|815.9|805.1|815.67|804.87|3
1651007480000|2022-04-26 21:11:20|816.08|805.28|816.08|805.28|816.08|805.28|816.08|805.28|1
1651007490000|2022-04-26 21:11:30|816.29|805.49|816.29|805.49|816.29|805.49|816.29|805.49|1
1651007510000|2022-04-26 21:11:50|816.39|805.59|816.39|805.59|816.39|805.59|816.39|805.59|1
1651007520000|2022-04-26 21:12:00|816.7|805.9|816.7|805.9|816.7|805.9|816.7|805.9|1
1651007530000|2022-04-26 21:12:10|816.2|805.4|816.2|805.4|816.2|805.4|816.2|805.4|1
1651007560000|2022-04-26 21:12:40|816.25|805.45|816.25|805.45|816.25|805.45|816.25|805.45|1
1651007570000|2022-04-26 21:12:50|815.9|805.1|815.9|805.1|815.9|805.1|815.9|805.1|1
1651007590000|2022-04-26 21:13:10|816.9|806.1|816.9|806.1|816.9|806.1|816.9|806.1|1
1651007620000|2022-04-26 21:13:40|816.78|805.98|816.75|805.95|816.78|805.98|816.75|805.95|2
1651007630000|2022-04-26 21:13:50|816.15|805.35|816.09|805.29|816.15|805.35|816.09|805.29|2
1651007640000|2022-04-26 21:14:00|816.13|805.33|816.04|805.24|816.13|805.33|816.04|805.24|2
1651007650000|2022-04-26 21:14:10|816.09|805.29|816.45|805.65|816.45|805.65|816.09|805.29|2
1651007670000|2022-04-26 21:14:30|816.91|806.11|816.9|806.1|816.91|806.11|816.9|806.1|2
1651007720000|2022-04-26 21:15:20|816.93|806.13|816.93|806.13|816.93|806.13|816.93|806.13|1
1651007730000|2022-04-26 21:15:30|816.9|806.1|816.93|806.13|816.93|806.13|816.9|806.1|2
1651007740000|2022-04-26 21:15:40|817.19|806.39|817.16|806.36|817.19|806.39|817.16|806.36|2
1651007800000|2022-04-26 21:16:40|817.05|806.25|817.05|806.25|817.05|806.25|817.05|806.25|1
1651007820000|2022-04-26 21:17:00|816.9|806.1|816.9|806.1|816.9|806.1|816.9|806.1|1
1651007840000|2022-04-26 21:17:20|817.1|806.3|817.1|806.3|817.1|806.3|817.1|806.3|1
1651007880000|2022-04-26 21:18:00|817.15|806.35|817.15|806.35|817.15|806.35|817.15|806.35|1
1651007890000|2022-04-26 21:18:10|816.9|806.1|816.1|805.3|816.9|806.1|816.1|805.3|3
1651007910000|2022-04-26 21:18:30|815.9|805.1|815.9|805.1|815.9|805.1|815.9|805.1|1
1651007960000|2022-04-26 21:19:20|815.7|804.9|815.7|804.9|815.7|804.9|815.7|804.9|1
1651007980000|2022-04-26 21:19:40|815.68|804.88|815.68|804.88|815.68|804.88|815.68|804.88|1
1651008000000|2022-04-26 21:20:00|815.62|804.82|815.68|804.88|815.68|804.88|815.62|804.82|2
1651008020000|2022-04-26 21:20:20|814.95|804.15|814.95|804.15|814.95|804.15|814.95|804.15|1
1651008030000|2022-04-26 21:20:30|815|804.2|814.9|804.1|815|804.2|814.9|804.1|2
1651008350000|2022-04-26 21:25:50|814.96|804.16|814.96|804.16|814.96|804.16|814.96|804.16|1
1651008450000|2022-04-26 21:27:30|814.9|804.1|814.9|804.1|814.9|804.1|814.9|804.1|1
1651008490000|2022-04-26 21:28:10|815.15|804.35|815.15|804.35|815.15|804.35|815.15|804.35|1
1651008510000|2022-04-26 21:28:30|815.57|804.77|815.57|804.77|815.57|804.77|815.57|804.77|1
1651008610000|2022-04-26 21:30:10|815.15|804.35|815.15|804.35|815.15|804.35|815.15|804.35|1
1651008660000|2022-04-26 21:31:00|815.2|804.4|815.2|804.4|815.2|804.4|815.2|804.4|1
1651008670000|2022-04-26 21:31:10|815.15|804.35|815.15|804.35|815.15|804.35|815.15|804.35|1
1651008710000|2022-04-26 21:31:50|815.25|804.45|815.65|804.85|815.65|804.85|815.25|804.45|7
1651008720000|2022-04-26 21:32:00|815.4|804.6|815.71|804.91|815.71|804.91|815.4|804.6|4
1651008730000|2022-04-26 21:32:10|815.66|804.86|815.71|804.91|815.71|804.91|815.61|804.81|3
1651008750000|2022-04-26 21:32:30|815.82|805.02|815.82|805.02|815.82|805.02|815.82|805.02|1
1651008770000|2022-04-26 21:32:50|815.4|804.6|815.82|805.02|815.82|805.02|815.4|804.6|3
1651008780000|2022-04-26 21:33:00|815.3|804.5|815.3|804.5|815.3|804.5|815.3|804.5|1
1651008810000|2022-04-26 21:33:30|815.35|804.55|815.35|804.55|815.35|804.55|815.35|804.55|1
1651008840000|2022-04-26 21:34:00|815.3|804.5|815.35|804.55|815.35|804.55|815.3|804.5|2
1651008920000|2022-04-26 21:35:20|814.95|804.15|814.95|804.15|814.95|804.15|814.95|804.15|1
1651008960000|2022-04-26 21:36:00|814.9|804.1|814.9|804.1|814.9|804.1|814.9|804.1|1
1651008980000|2022-04-26 21:36:20|814.95|804.15|814.9|804.1|814.95|804.15|814.9|804.1|2
1651008990000|2022-04-26 21:36:30|814.7|803.9|814.7|803.9|814.7|803.9|814.7|803.9|1
1651009000000|2022-04-26 21:36:40|814.6|803.8|814.6|803.8|814.6|803.8|814.6|803.8|1
1651009020000|2022-04-26 21:37:00|814.55|803.75|814.55|803.75|814.55|803.75|814.55|803.75|1
1651009030000|2022-04-26 21:37:10|814.5|803.7|814.5|803.7|814.5|803.7|814.5|803.7|1
1651009040000|2022-04-26 21:37:20|814|803.2|814|803.2|814|803.2|814|803.2|1
1651009090000|2022-04-26 21:38:10|813.9|803.1|813.9|803.1|813.9|803.1|813.9|803.1|1
1651009190000|2022-04-26 21:39:50|814.25|803.45|814.25|803.45|814.25|803.45|814.25|803.45|1
1651009200000|2022-04-26 21:40:00|813.9|803.1|814.4|803.6|814.5|803.7|813.9|803.1|4
1651009210000|2022-04-26 21:40:10|814.48|803.68|814.48|803.68|814.48|803.68|814.48|803.68|1
1651009230000|2022-04-26 21:40:30|814.4|803.6|814.4|803.6|814.4|803.6|814.4|803.6|1
1651009260000|2022-04-26 21:41:00|814.48|803.68|814.48|803.68|814.48|803.68|814.48|803.68|1
1651009280000|2022-04-26 21:41:20|814.4|803.6|814.4|803.6|814.4|803.6|814.4|803.6|1
1651009320000|2022-04-26 21:42:00|814.45|803.65|814.4|803.6|814.45|803.65|814.4|803.6|2
1651009350000|2022-04-26 21:42:30|814.5|803.7|814.4|803.6|814.5|803.7|814.4|803.6|2
1651009360000|2022-04-26 21:42:40|814.43|803.63|814.4|803.6|814.43|803.63|814.4|803.6|2
1651009380000|2022-04-26 21:43:00|814.43|803.63|814.4|803.6|814.43|803.63|814.4|803.6|2
1651009390000|2022-04-26 21:43:10|814.76|803.96|814.76|803.96|814.76|803.96|814.76|803.96|1
1651009420000|2022-04-26 21:43:40|814.45|803.65|814.45|803.65|814.45|803.65|814.45|803.65|1
1651009430000|2022-04-26 21:43:50|814.7|803.9|814.7|803.9|814.7|803.9|814.7|803.9|1
1651009450000|2022-04-26 21:44:10|814.54|803.74|814.7|803.9|814.7|803.9|814.54|803.74|2
1651009460000|2022-04-26 21:44:20|814.88|804.08|814.88|804.08|814.88|804.08|814.88|804.08|1
1651009480000|2022-04-26 21:44:40|814.9|804.1|814.88|804.08|814.9|804.1|814.88|804.08|2
1651009500000|2022-04-26 21:45:00|814.9|804.1|814.9|804.1|814.9|804.1|814.9|804.1|1
1651009530000|2022-04-26 21:45:30|815.04|804.24|815.4|804.6|815.4|804.6|815.04|804.24|3
1651009620000|2022-04-26 21:47:00|816|805.2|816.29|805.49|816.29|805.49|816|805.2|2
1651009630000|2022-04-26 21:47:10|816.3|805.5|816.3|805.5|816.3|805.5|816.15|805.35|3
1651009640000|2022-04-26 21:47:20|816.29|805.49|816.44|805.64|816.44|805.64|816.29|805.49|15
1651009650000|2022-04-26 21:47:30|816.19|805.39|816.44|805.64|816.6|805.8|816.19|805.39|7
1651009660000|2022-04-26 21:47:40|816.43|805.63|816.43|805.63|816.44|805.64|816.43|805.63|5
1651009670000|2022-04-26 21:47:50|816.52|805.72|816.81|806.01|816.81|806.01|816.43|805.63|6
1651009680000|2022-04-26 21:48:00|816.62|805.82|816.62|805.82|816.62|805.82|816.62|805.82|1
1651009690000|2022-04-26 21:48:10|816.81|806.01|816.81|806.01|816.81|806.01|816.72|805.92|4
1651009700000|2022-04-26 21:48:20|816.91|806.11|816.91|806.11|816.91|806.11|816.91|806.11|1
1651009710000|2022-04-26 21:48:30|816.92|806.12|816.92|806.12|816.92|806.12|816.91|806.11|5
1651009720000|2022-04-26 21:48:40|816.91|806.11|816.91|806.11|816.91|806.11|816.91|806.11|1
1651009730000|2022-04-26 21:48:50|816.76|805.96|816.91|806.11|816.91|806.11|816.76|805.96|2
1651009740000|2022-04-26 21:49:00|817.05|806.25|817.05|806.25|817.05|806.25|817.05|806.25|1
1651009750000|2022-04-26 21:49:10|816.9|806.1|816.9|806.1|816.9|806.1|816.9|806.1|1
1651009760000|2022-04-26 21:49:20|816.65|805.85|816.65|805.85|816.65|805.85|816.65|805.85|1
1651009770000|2022-04-26 21:49:30|816.05|805.25|816.05|805.25|816.05|805.25|816.05|805.25|1
1651009790000|2022-04-26 21:49:50|816.31|805.51|816.82|806.02|816.82|806.02|816.31|805.51|3
1651009810000|2022-04-26 21:50:10|816.77|805.97|816.32|805.52|816.77|805.97|816.32|805.52|2
1651009820000|2022-04-26 21:50:20|816.12|805.32|816|805.2|816.12|805.32|816|805.2|2
1651009840000|2022-04-26 21:50:40|815.95|805.15|816.07|805.27|816.07|805.27|815.95|805.15|2
1651009850000|2022-04-26 21:50:50|816.05|805.25|816.06|805.26|816.51|805.71|816.05|805.25|8
1651009880000|2022-04-26 21:51:20|816.07|805.27|816.07|805.27|816.07|805.27|816.07|805.27|1
1651009890000|2022-04-26 21:51:30|816.12|805.32|816.07|805.27|816.12|805.32|816.07|805.27|2
1651009920000|2022-04-26 21:52:00|816.65|805.85|816.65|805.85|816.65|805.85|816.65|805.85|1
1651009990000|2022-04-26 21:53:10|816.39|805.59|816.65|805.85|816.65|805.85|816.39|805.59|2
1651010000000|2022-04-26 21:53:20|816.93|806.13|816.93|806.13|816.93|806.13|816.93|806.13|1
1651010030000|2022-04-26 21:53:50|817.09|806.29|817.1|806.3|817.1|806.3|817.09|806.29|2
1651010040000|2022-04-26 21:54:00|817.75|806.95|817.75|806.95|817.75|806.95|817.75|806.95|1
1651010050000|2022-04-26 21:54:10|817.8|807|817.8|807|817.8|807|817.8|807|1
1651010090000|2022-04-26 21:54:50|817.9|807.1|817.9|807.1|817.9|807.1|817.9|807.1|1
1651010170000|2022-04-26 21:56:10|818.05|807.25|818.05|807.25|818.05|807.25|818.05|807.25|1
1651010180000|2022-04-26 21:56:20|818.27|807.47|818.27|807.47|818.27|807.47|818.27|807.47|1
1651010190000|2022-04-26 21:56:30|818.44|807.64|818.44|807.64|818.44|807.64|818.44|807.64|1
1651010230000|2022-04-26 21:57:10|818.45|807.65|818.45|807.65|818.45|807.65|818.45|807.65|1
1651010240000|2022-04-26 21:57:20|818.2|807.4|818.2|807.4|818.2|807.4|818.2|807.4|1
1651010280000|2022-04-26 21:58:00|818.1|807.3|818.1|807.3|818.1|807.3|818.1|807.3|1
1651010290000|2022-04-26 21:58:10|818.28|807.48|818.1|807.3|818.28|807.48|818.1|807.3|2
1651010310000|2022-04-26 21:58:30|818.25|807.45|818.25|807.45|818.25|807.45|818.25|807.45|1
1651010340000|2022-04-26 21:59:00|818.4|807.6|818.4|807.6|818.4|807.6|818.4|807.6|1
1651010360000|2022-04-26 21:59:20|818.35|807.55|818.35|807.55|818.35|807.55|818.35|807.55|1
1651010400000|2022-04-26 22:00:00|818.5|807.7|818.72|807.92|818.72|807.92|818.5|807.7|2
1651010410000|2022-04-26 22:00:10|818.5|807.7|818.81|808.01|818.81|808.01|818.5|807.7|3
1651010430000|2022-04-26 22:00:30|818.5|807.7|818.5|807.7|818.5|807.7|818.5|807.7|1
1651010440000|2022-04-26 22:00:40|818.2|807.4|818.2|807.4|818.2|807.4|818.2|807.4|1
1651010450000|2022-04-26 22:00:50|818|807.2|818|807.2|818|807.2|818|807.2|1
1651010460000|2022-04-26 22:01:00|817.9|807.1|817.6|806.8|817.9|807.1|817.6|806.8|4
1651010490000|2022-04-26 22:01:30|817.23|806.43|817.6|806.8|817.65|806.85|817.23|806.43|4
1651010520000|2022-04-26 22:02:00|817.61|806.81|817.34|806.54|817.61|806.81|817.34|806.54|2
1651010530000|2022-04-26 22:02:10|817.27|806.47|817.21|806.41|817.27|806.47|817.21|806.41|2
1651010550000|2022-04-26 22:02:30|817.06|806.26|817.06|806.26|817.06|806.26|817.06|806.26|1
1651010570000|2022-04-26 22:02:50|817.23|806.43|817.06|806.26|817.23|806.43|817.06|806.26|4
1651010580000|2022-04-26 22:03:00|817.11|806.31|817.11|806.31|817.11|806.31|817.11|806.31|1
1651010600000|2022-04-26 22:03:20|817|806.2|817|806.2|817|806.2|817|806.2|1
1651010620000|2022-04-26 22:03:40|817.2|806.4|817.2|806.4|817.2|806.4|817.2|806.4|1
1651010630000|2022-04-26 22:03:50|817.27|806.47|817.4|806.6|817.4|806.6|817.27|806.47|4
1651010640000|2022-04-26 22:04:00|817.54|806.74|817.54|806.74|817.54|806.74|817.54|806.74|1
1651010650000|2022-04-26 22:04:10|817.83|807.03|817.83|807.03|817.83|807.03|817.83|807.03|1
1651010700000|2022-04-26 22:05:00|818.35|807.55|818.35|807.55|818.35|807.55|818.35|807.55|1
1651010720000|2022-04-26 22:05:20|818.3|807.5|818.3|807.5|818.3|807.5|818.3|807.5|1
1651010730000|2022-04-26 22:05:30|818.25|807.45|818.25|807.45|818.25|807.45|818.25|807.45|1
1651010750000|2022-04-26 22:05:50|818.38|807.58|818.53|807.73|818.53|807.73|818.38|807.58|2
1651010760000|2022-04-26 22:06:00|818.51|807.71|818.6|807.8|818.6|807.8|818.51|807.71|2
1651010780000|2022-04-26 22:06:20|818.82|808.02|818.82|808.02|818.82|808.02|818.79|807.99|15
1651010790000|2022-04-26 22:06:30|818.81|808.01|818.83|808.03|818.83|808.03|818.51|807.71|8
1651010800000|2022-04-26 22:06:40|818.88|808.08|818.83|808.03|818.88|808.08|818.83|808.03|2
1651010810000|2022-04-26 22:06:50|818.52|807.72|818.88|808.08|818.88|808.08|818.52|807.72|4
1651010820000|2022-04-26 22:07:00|819|808.2|819|808.2|819|808.2|819|808.2|1
1651010830000|2022-04-26 22:07:10|819.15|808.35|819.15|808.35|819.15|808.35|819.15|808.35|1
1651010850000|2022-04-26 22:07:30|819.05|808.25|819.05|808.25|819.05|808.25|819.05|808.25|1
1651010880000|2022-04-26 22:08:00|819.1|808.3|819.15|808.35|819.15|808.35|819.1|808.3|2
1651010920000|2022-04-26 22:08:40|819.4|808.6|819.4|808.6|819.4|808.6|819.4|808.6|1
1651010930000|2022-04-26 22:08:50|819.45|808.65|819.45|808.65|819.45|808.65|819.45|808.65|1
1651010940000|2022-04-26 22:09:00|819.9|809.1|820.05|809.25|820.05|809.25|819.9|809.1|2
1651010960000|2022-04-26 22:09:20|820.1|809.3|820.1|809.3|820.1|809.3|820.1|809.3|1
1651010970000|2022-04-26 22:09:30|820.15|809.35|820.15|809.35|820.15|809.35|820.15|809.35|1
1651010990000|2022-04-26 22:09:50|820.1|809.3|820.1|809.3|820.1|809.3|820.1|809.3|1
1651011000000|2022-04-26 22:10:00|820.05|809.25|820.05|809.25|820.05|809.25|820.05|809.25|1
1651011010000|2022-04-26 22:10:10|820.1|809.3|820.1|809.3|820.1|809.3|820.1|809.3|1
1651011050000|2022-04-26 22:10:50|820.15|809.35|820.15|809.35|820.15|809.35|820.15|809.35|1
1651011070000|2022-04-26 22:11:10|820.25|809.45|820.25|809.45|820.25|809.45|820.25|809.45|1
1651011080000|2022-04-26 22:11:20|820.15|809.35|820.15|809.35|820.15|809.35|820.15|809.35|1
1651011090000|2022-04-26 22:11:30|820.1|809.3|820.1|809.3|820.1|809.3|820.1|809.3|1
1651011100000|2022-04-26 22:11:40|820|809.2|820|809.2|820|809.2|820|809.2|1
1651011110000|2022-04-26 22:11:50|819.9|809.1|819.9|809.1|819.9|809.1|819.9|809.1|1
1651011120000|2022-04-26 22:12:00|820|809.2|820|809.2|820.2|809.4|820|809.2|3
1651011150000|2022-04-26 22:12:30|820.19|809.39|820.19|809.39|820.19|809.39|820.19|809.39|1
1651011170000|2022-04-26 22:12:50|820.25|809.45|820.25|809.45|820.25|809.45|820.25|809.45|1
1651011190000|2022-04-26 22:13:10|820.37|809.57|820.37|809.57|820.37|809.57|820.37|809.57|1
1651011200000|2022-04-26 22:13:20|820.4|809.6|820.4|809.6|820.4|809.6|820.4|809.6|1
1651011210000|2022-04-26 22:13:30|820.9|810.1|820.9|810.1|820.9|810.1|820.9|810.1|1
1651011220000|2022-04-26 22:13:40|821.44|810.64|821.46|810.66|821.47|810.67|821.4|810.6|4
1651011230000|2022-04-26 22:13:50|821.34|810.54|821.34|810.54|821.34|810.54|821.34|810.54|1
1651011240000|2022-04-26 22:14:00|821.1|810.3|821.1|810.3|821.1|810.3|821.1|810.3|1
1651011280000|2022-04-26 22:14:40|820.85|810.05|820.85|810.05|820.85|810.05|820.85|810.05|1
1651011290000|2022-04-26 22:14:50|820.72|809.92|820.72|809.92|820.72|809.92|820.72|809.92|1
1651011300000|2022-04-26 22:15:00|820.25|809.45|820.25|809.45|820.25|809.45|820.25|809.45|1
1651011330000|2022-04-26 22:15:30|820.2|809.4|820.81|810.01|820.82|810.02|820.2|809.4|10
1651011340000|2022-04-26 22:15:40|820.82|810.02|820.32|809.52|820.82|810.02|820.32|809.52|2
1651011350000|2022-04-26 22:15:50|820.17|809.37|820.32|809.52|820.32|809.52|820.17|809.37|4
1651011360000|2022-04-26 22:16:00|820.15|809.35|820.15|809.35|820.15|809.35|820.15|809.35|1
1651011370000|2022-04-26 22:16:10|820.55|809.75|820.55|809.75|820.55|809.75|820.55|809.75|1
1651011390000|2022-04-26 22:16:30|820.9|810.1|820.97|810.17|820.97|810.17|820.9|810.1|2
1651011430000|2022-04-26 22:17:10|820.93|810.13|820.97|810.17|820.97|810.17|820.93|810.13|2
1651011440000|2022-04-26 22:17:20|820.9|810.1|820.9|810.1|820.9|810.1|820.65|809.85|3
1651011450000|2022-04-26 22:17:30|820.35|809.55|820.9|810.1|820.9|810.1|820.35|809.55|3
1651011460000|2022-04-26 22:17:40|820.15|809.35|820.15|809.35|820.15|809.35|820.15|809.35|1
1651011480000|2022-04-26 22:18:00|820.2|809.4|820.2|809.4|820.2|809.4|820.2|809.4|1
1651011490000|2022-04-26 22:18:10|820.1|809.3|820.15|809.35|820.15|809.35|820.1|809.3|2
1651011520000|2022-04-26 22:18:40|819.9|809.1|819.9|809.1|819.9|809.1|819.9|809.1|1
1651011530000|2022-04-26 22:18:50|819.79|808.99|818.9|808.1|819.9|809.1|818.9|808.1|5
1651011540000|2022-04-26 22:19:00|819.31|808.51|819.76|808.96|819.76|808.96|819.31|808.51|3
1651011560000|2022-04-26 22:19:20|819.85|809.05|819.9|809.1|819.9|809.1|819.85|809.05|2
1651011650000|2022-04-26 22:20:50|819.16|808.36|819.05|808.25|819.16|808.36|819.05|808.25|2
1651011660000|2022-04-26 22:21:00|819.32|808.52|819.4|808.6|819.4|808.6|819.32|808.52|2
1651011690000|2022-04-26 22:21:30|819.9|809.1|819.9|809.1|819.9|809.1|819.9|809.1|1
1651011750000|2022-04-26 22:22:30|819.82|809.02|819.82|809.02|819.83|809.03|819.82|809.02|3
1651011760000|2022-04-26 22:22:40|819.81|809.01|819.82|809.02|819.83|809.03|819.8|809|14
1651011770000|2022-04-26 22:22:50|819.81|809.01|819.72|808.92|819.82|809.02|819.71|808.91|17
1651011780000|2022-04-26 22:23:00|819.71|808.91|819.72|808.92|819.72|808.92|819.71|808.91|2
1651011790000|2022-04-26 22:23:10|819.71|808.91|819.72|808.92|819.72|808.92|819.71|808.91|6
1651011820000|2022-04-26 22:23:40|819.71|808.91|819.32|808.52|819.72|808.92|819.32|808.52|3
1651011840000|2022-04-26 22:24:00|819.27|808.47|817.9|807.1|819.27|808.47|817.9|807.1|14
1651011880000|2022-04-26 22:24:40|817.76|806.96|817.26|806.46|817.76|806.96|817.26|806.46|3
1651011900000|2022-04-26 22:25:00|817.66|806.86|817.66|806.86|817.66|806.86|817.66|806.86|1
1651011930000|2022-04-26 22:25:30|817.36|806.56|817.26|806.46|817.56|806.76|817.26|806.46|5
1651011940000|2022-04-26 22:25:40|816.9|806.1|816.9|806.1|816.9|806.1|816.9|806.1|1
1651011980000|2022-04-26 22:26:20|817.11|806.31|817.56|806.76|817.56|806.76|817.11|806.31|3
1651011990000|2022-04-26 22:26:30|817.42|806.62|817.42|806.62|817.42|806.62|817.42|806.62|1
1651012000000|2022-04-26 22:26:40|817.62|806.82|817.62|806.82|817.62|806.82|817.62|806.82|1
1651012090000|2022-04-26 22:28:10|817.9|807.1|817.74|806.94|817.9|807.1|817.74|806.94|2
1651012130000|2022-04-26 22:28:50|817.8|807|817.74|806.94|817.8|807|817.74|806.94|2
1651012140000|2022-04-26 22:29:00|817.87|807.07|817.64|806.84|817.87|807.07|817.64|806.84|2
1651012170000|2022-04-26 22:29:30|817.75|806.95|817.9|807.1|817.9|807.1|817.75|806.95|2
1651012220000|2022-04-26 22:30:20|818.09|807.29|819.09|808.29|819.09|808.29|818.09|807.29|5
1651012230000|2022-04-26 22:30:30|819.5|808.7|819.52|808.72|819.52|808.72|819.5|808.7|3
1651012260000|2022-04-26 22:31:00|819.53|808.73|819.9|809.1|819.9|809.1|819.52|808.72|5
1651012280000|2022-04-26 22:31:20|819.84|809.04|819.45|808.65|819.84|809.04|819.45|808.65|2
1651012300000|2022-04-26 22:31:40|819.39|808.59|818.1|807.3|819.39|808.59|818.1|807.3|3
1651012320000|2022-04-26 22:32:00|817.9|807.1|817.9|807.1|817.9|807.1|817.9|807.1|1
1651012340000|2022-04-26 22:32:20|817.55|806.75|816.9|806.1|817.55|806.75|816.9|806.1|3
1651012380000|2022-04-26 22:33:00|816.62|805.82|816.62|805.82|816.62|805.82|816.62|805.82|1
1651012390000|2022-04-26 22:33:10|816.67|805.87|816.31|805.51|816.81|806.01|816.31|805.51|5
1651012400000|2022-04-26 22:33:20|815.9|805.1|815.9|805.1|815.9|805.1|815.9|805.1|1
1651012430000|2022-04-26 22:33:50|816.27|805.47|816.27|805.47|816.27|805.47|816.27|805.47|1
1651012440000|2022-04-26 22:34:00|816.28|805.48|815.9|805.1|816.85|806.05|815.9|805.1|8
1651012450000|2022-04-26 22:34:10|815.78|804.98|814.9|804.1|815.9|805.1|814.9|804.1|9
1651012470000|2022-04-26 22:34:30|814.95|804.15|814.95|804.15|814.95|804.15|814.95|804.15|1
1651012520000|2022-04-26 22:35:20|814.9|804.1|814.9|804.1|814.9|804.1|814.9|804.1|1
1651012550000|2022-04-26 22:35:50|815.02|804.22|815.22|804.42|815.22|804.42|815.02|804.22|2
1651012580000|2022-04-26 22:36:20|814.9|804.1|814.35|803.55|814.9|804.1|814.35|803.55|4
1651012590000|2022-04-26 22:36:30|814.1|803.3|812.95|802.15|814.1|803.3|812.95|802.15|4
1651012600000|2022-04-26 22:36:40|812.9|802.1|812.9|802.1|812.9|802.1|812.9|802.1|1
1651012630000|2022-04-26 22:37:10|813.25|802.45|813.75|802.95|813.75|802.95|813.25|802.45|2
1651012650000|2022-04-26 22:37:30|813.9|803.1|813.9|803.1|813.9|803.1|813.9|803.1|1
1651012730000|2022-04-26 22:38:50|814.17|803.37|814.85|804.05|814.85|804.05|814.17|803.37|3
1651012740000|2022-04-26 22:39:00|814.9|804.1|814.9|804.1|814.9|804.1|814.9|804.1|1
1651012760000|2022-04-26 22:39:20|814.75|803.95|814.9|804.1|814.9|804.1|814.28|803.48|3
1651012770000|2022-04-26 22:39:30|814.4|803.6|814.4|803.6|814.4|803.6|814.4|803.6|1
1651012780000|2022-04-26 22:39:40|813.9|803.1|813.9|803.1|813.9|803.1|813.9|803.1|1
1651012790000|2022-04-26 22:39:50|813.76|802.96|813.9|803.1|813.9|803.1|813.74|802.94|5
1651012800000|2022-04-26 22:40:00|813.95|803.15|813.95|803.15|813.95|803.15|813.95|803.15|1
1651012860000|2022-04-26 22:41:00|814.08|803.28|814.08|803.28|814.08|803.28|814.08|803.28|1
1651012900000|2022-04-26 22:41:40|813.9|803.1|813.9|803.1|813.9|803.1|813.9|803.1|1
1651012960000|2022-04-26 22:42:40|814.15|803.35|813.9|803.1|814.15|803.35|813.9|803.1|2
1651012980000|2022-04-26 22:43:00|813.95|803.15|813.95|803.15|813.95|803.15|813.95|803.15|1
1651013000000|2022-04-26 22:43:20|814.4|803.6|814.4|803.6|814.4|803.6|814.4|803.6|1
1651013020000|2022-04-26 22:43:40|814.05|803.25|814.06|803.26|814.06|803.26|814.05|803.25|4
1651013030000|2022-04-26 22:43:50|814.05|803.25|814.05|803.25|814.06|803.26|814.05|803.25|17
1651013040000|2022-04-26 22:44:00|814.06|803.26|814.9|804.1|814.9|804.1|814.06|803.26|3
1651013050000|2022-04-26 22:44:10|814.79|803.99|814.57|803.77|814.9|804.1|814.57|803.77|5
1651013060000|2022-04-26 22:44:20|814.31|803.51|813.1|802.3|814.31|803.51|813.1|802.3|10
1651013070000|2022-04-26 22:44:30|813.12|802.32|812.9|802.1|813.12|802.32|812.79|801.99|4
1651013090000|2022-04-26 22:44:50|813.15|802.35|813.4|802.6|813.4|802.6|812.9|802.1|4
1651013110000|2022-04-26 22:45:10|813.05|802.25|813.9|803.1|813.9|803.1|813.05|802.25|2
1651013120000|2022-04-26 22:45:20|814.4|803.6|814.4|803.6|814.4|803.6|814.4|803.6|1
1651013130000|2022-04-26 22:45:30|814.9|804.1|814.9|804.1|814.9|804.1|814.9|804.1|1
1651013180000|2022-04-26 22:46:20|814.74|803.94|814.74|803.94|814.9|804.1|814.74|803.94|3
1651013190000|2022-04-26 22:46:30|814.9|804.1|814.9|804.1|814.9|804.1|814.9|804.1|1
1651013240000|2022-04-26 22:47:20|815.22|804.42|815.47|804.67|815.47|804.67|815.22|804.42|2
1651013270000|2022-04-26 22:47:50|815.65|804.85|815.65|804.85|815.65|804.85|815.65|804.85|1
1651013280000|2022-04-26 22:48:00|816.37|805.57|816.9|806.1|816.9|806.1|816.37|805.57|2
1651013320000|2022-04-26 22:48:40|817.02|806.22|817.11|806.31|817.11|806.31|817.01|806.21|3
1651013340000|2022-04-26 22:49:00|816.9|806.1|817.02|806.22|817.02|806.22|816.9|806.1|2
1651013350000|2022-04-26 22:49:10|816.9|806.1|816.9|806.1|816.9|806.1|816.85|806.05|3
1651013370000|2022-04-26 22:49:30|816.95|806.15|816.95|806.15|816.95|806.15|816.95|806.15|1
1651013390000|2022-04-26 22:49:50|817|806.2|817|806.2|817|806.2|817|806.2|1
1651013410000|2022-04-26 22:50:10|817.02|806.22|817.02|806.22|817.02|806.22|817.02|806.22|1
1651013440000|2022-04-26 22:50:40|817.15|806.35|817.29|806.49|817.42|806.62|817.15|806.35|6
1651013450000|2022-04-26 22:50:50|817.39|806.59|817.39|806.59|817.39|806.59|817.39|806.59|1
1651013460000|2022-04-26 22:51:00|817.34|806.54|817.74|806.94|817.74|806.94|817.34|806.54|2
1651013470000|2022-04-26 22:51:10|817.9|807.1|817.9|807.1|817.9|807.1|817.9|807.1|1
1651013530000|2022-04-26 22:52:10|818.35|807.55|818.35|807.55|818.35|807.55|818.35|807.55|1
1651013540000|2022-04-26 22:52:20|818.9|808.1|818.9|808.1|818.9|808.1|818.9|808.1|1
1651013560000|2022-04-26 22:52:40|818.45|807.65|817.8|807|818.45|807.65|817.8|807|4
1651013570000|2022-04-26 22:52:50|817.31|806.51|817.66|806.86|817.71|806.91|817.31|806.51|4
1651013580000|2022-04-26 22:53:00|817.9|807.1|817.9|807.1|817.9|807.1|817.7|806.9|3
1651013590000|2022-04-26 22:53:10|817.61|806.81|817.26|806.46|817.9|807.1|817.26|806.46|6
1651013610000|2022-04-26 22:53:30|816.9|806.1|815.95|805.15|816.9|806.1|815.95|805.15|4
1651013620000|2022-04-26 22:53:40|815.9|805.1|815.9|805.1|816.08|805.28|815.9|805.1|5
1651013630000|2022-04-26 22:53:50|816.4|805.6|816.9|806.1|816.9|806.1|816.4|805.6|2
1651013670000|2022-04-26 22:54:30|816.86|806.06|816.9|806.1|816.9|806.1|816.86|806.06|2
1651013690000|2022-04-26 22:54:50|816.86|806.06|816.75|805.95|816.9|806.1|816.75|805.95|6
1651013700000|2022-04-26 22:55:00|816.71|805.91|816.86|806.06|816.86|806.06|816.49|805.69|4
1651013710000|2022-04-26 22:55:10|816.9|806.1|816.9|806.1|816.9|806.1|816.9|806.1|1
1651013790000|2022-04-26 22:56:30|816.84|806.04|816.84|806.04|816.84|806.04|816.84|806.04|1
1651013800000|2022-04-26 22:56:40|816.69|805.89|816.95|806.15|816.95|806.15|816.69|805.89|3
1651013820000|2022-04-26 22:57:00|816.9|806.1|816.9|806.1|816.9|806.1|816.9|806.1|1
1651013840000|2022-04-26 22:57:20|817.05|806.25|817.25|806.45|817.26|806.46|817.05|806.25|6
1651013850000|2022-04-26 22:57:30|817.06|806.26|817.35|806.55|817.35|806.55|817.06|806.26|4
1651013860000|2022-04-26 22:57:40|817.45|806.65|817.35|806.55|817.45|806.65|817.33|806.53|3
1651013870000|2022-04-26 22:57:50|817.34|806.54|817.35|806.55|817.35|806.55|817.34|806.54|4
1651013880000|2022-04-26 22:58:00|817.33|806.53|817.35|806.55|817.45|806.65|817.33|806.53|3
1651013940000|2022-04-26 22:59:00|817.9|807.1|817.9|807.1|817.9|807.1|817.9|807.1|1
1651013970000|2022-04-26 22:59:30|817.6|806.8|816.94|806.14|817.6|806.8|816.94|806.14|4
1651013980000|2022-04-26 22:59:40|816.97|806.17|815.95|805.15|816.97|806.17|815.95|805.15|3
1651013990000|2022-04-26 22:59:50|816.11|805.31|816.11|805.31|816.11|805.31|816.11|805.31|1
1651014000000|2022-04-26 23:00:00|816.45|805.65|816.9|806.1|816.9|806.1|816.45|805.65|2
1651014010000|2022-04-26 23:00:10|816.75|805.95|816.9|806.1|816.9|806.1|816.75|805.95|2
1651014020000|2022-04-26 23:00:20|816.76|805.96|816.9|806.1|816.9|806.1|816.76|805.96|2
1651014040000|2022-04-26 23:00:40|816.78|805.98|816.1|805.3|816.9|806.1|816.1|805.3|4
1651014060000|2022-04-26 23:01:00|815.9|805.1|815.2|804.4|815.9|805.1|814.95|804.15|7
1651014070000|2022-04-26 23:01:10|815.19|804.39|815.9|805.1|815.9|805.1|815.19|804.39|4
1651014090000|2022-04-26 23:01:30|815.95|805.15|815.9|805.1|815.95|805.15|815.9|805.1|2
1651014110000|2022-04-26 23:01:50|815.8|805|815.9|805.1|815.9|805.1|815.8|805|2
1651014120000|2022-04-26 23:02:00|816|805.2|816|805.2|816|805.2|816|805.2|1
1651014130000|2022-04-26 23:02:10|815.9|805.1|815.9|805.1|815.9|805.1|815.9|805.1|1
1651014160000|2022-04-26 23:02:40|815.73|804.93|815.44|804.64|815.73|804.93|815.36|804.56|8
1651014180000|2022-04-26 23:03:00|815.37|804.57|815.37|804.57|815.37|804.57|815.28|804.48|3
1651014190000|2022-04-26 23:03:10|815.54|804.74|815.54|804.74|815.54|804.74|815.53|804.73|3
1651014200000|2022-04-26 23:03:20|815.55|804.75|815.56|804.76|815.84|805.04|815.18|804.38|6
1651014210000|2022-04-26 23:03:30|815.54|804.74|815.41|804.61|815.7|804.9|815.23|804.43|7
1651014220000|2022-04-26 23:03:40|815.18|804.38|815.05|804.25|815.18|804.38|815.05|804.25|2
1651014240000|2022-04-26 23:04:00|815.14|804.34|815.9|805.1|815.9|805.1|815.14|804.34|2
1651014280000|2022-04-26 23:04:40|816.05|805.25|816.05|805.25|816.05|805.25|816.05|805.25|1
1651014300000|2022-04-26 23:05:00|816|805.2|816|805.2|816|805.2|816|805.2|1
1651014330000|2022-04-26 23:05:30|815.9|805.1|815.55|804.75|815.9|805.1|815.25|804.45|6
1651014350000|2022-04-26 23:05:50|815.6|804.8|815.6|804.8|815.6|804.8|815.6|804.8|1
1651014370000|2022-04-26 23:06:10|815.55|804.75|815.09|804.29|815.55|804.75|815.05|804.25|5
1651014380000|2022-04-26 23:06:20|814.9|804.1|814.61|803.81|814.9|804.1|814.61|803.81|2
1651014390000|2022-04-26 23:06:30|814.46|803.66|814.75|803.95|814.8|804|814.46|803.66|4
1651014400000|2022-04-26 23:06:40|814.9|804.1|814.31|803.51|814.9|804.1|814.31|803.51|4
1651014410000|2022-04-26 23:06:50|813.9|803.1|813.9|803.1|813.9|803.1|813.9|803.1|1
1651014490000|2022-04-26 23:08:10|814.08|803.28|814.71|803.91|814.71|803.91|813.9|803.1|5
1651014500000|2022-04-26 23:08:20|814.37|803.57|814.76|803.96|814.76|803.96|814.29|803.49|4
1651014520000|2022-04-26 23:08:40|814.37|803.57|814.76|803.96|814.76|803.96|814.37|803.57|3
1651014530000|2022-04-26 23:08:50|814.57|803.77|814.57|803.77|814.76|803.96|814.57|803.77|3
1651014540000|2022-04-26 23:09:00|814.58|803.78|814|803.2|814.76|803.96|814|803.2|10
1651014550000|2022-04-26 23:09:10|813.91|803.11|813.81|803.01|813.91|803.11|813.81|803.01|5
1651014560000|2022-04-26 23:09:20|813.69|802.89|813.9|803.1|813.9|803.1|813.69|802.89|2
1651014570000|2022-04-26 23:09:30|813.73|802.93|813.73|802.93|813.73|802.93|813.73|802.93|1
1651014580000|2022-04-26 23:09:40|813.9|803.1|813.9|803.1|813.9|803.1|813.77|802.97|3
1651014600000|2022-04-26 23:10:00|813.95|803.15|813.95|803.15|813.95|803.15|813.95|803.15|1
1651014610000|2022-04-26 23:10:10|813.9|803.1|813.9|803.1|813.9|803.1|813.9|803.1|1
1651014640000|2022-04-26 23:10:40|813.8|803|813.08|802.28|813.8|803|813.08|802.28|4
1651014650000|2022-04-26 23:10:50|812.9|802.1|812.86|802.06|812.9|802.1|812.82|802.02|4
1651014670000|2022-04-26 23:11:10|812.82|802.02|811.94|801.14|812.82|802.02|811.9|801.1|5
1651014680000|2022-04-26 23:11:20|811.45|800.65|811.45|800.65|811.45|800.65|811.45|800.65|1
1651014690000|2022-04-26 23:11:30|811.35|800.55|811.45|800.65|811.45|800.65|811.35|800.55|5
1651014710000|2022-04-26 23:11:50|811.2|800.4|810.9|800.1|811.2|800.4|810.9|800.1|2
1651014720000|2022-04-26 23:12:00|810.75|799.95|810.75|799.95|810.75|799.95|810.75|799.95|1
1651014730000|2022-04-26 23:12:10|810.8|800|810.62|799.82|810.9|800.1|810.06|799.26|13
1651014740000|2022-04-26 23:12:20|810.21|799.41|809.4|798.6|810.28|799.48|809.4|798.6|12
1651014750000|2022-04-26 23:12:30|808.9|798.1|809.65|798.85|809.65|798.85|808.9|798.1|3
1651014760000|2022-04-26 23:12:40|810|799.2|810|799.2|810|799.2|810|799.2|1
1651014770000|2022-04-26 23:12:50|810.28|799.48|810.18|799.38|810.28|799.48|810.18|799.38|2
1651014780000|2022-04-26 23:13:00|809.8|799|809.8|799|809.8|799|809.8|799|1
1651014790000|2022-04-26 23:13:10|809.7|798.9|809.85|799.05|810.05|799.25|809.7|798.9|4
1651014800000|2022-04-26 23:13:20|809.59|798.79|809.69|798.89|809.69|798.89|809.52|798.72|3
1651014810000|2022-04-26 23:13:30|809.34|798.54|809.19|798.39|809.34|798.54|809.19|798.39|2
1651014820000|2022-04-26 23:13:40|808.9|798.1|808.9|798.1|808.9|798.1|808.9|798.1|1
1651014850000|2022-04-26 23:14:10|809.07|798.27|809.54|798.74|809.54|798.74|809.07|798.27|5
1651014860000|2022-04-26 23:14:20|809.49|798.69|809.3|798.5|809.49|798.69|809.25|798.45|3
1651014870000|2022-04-26 23:14:30|809.35|798.55|809.35|798.55|809.35|798.55|809.35|798.55|1
1651014890000|2022-04-26 23:14:50|809.25|798.45|809.25|798.45|809.25|798.45|809.25|798.45|1
1651014900000|2022-04-26 23:15:00|808.9|798.1|809.3|798.5|809.3|798.5|808.9|798.1|2
1651014920000|2022-04-26 23:15:20|809.02|798.22|809.02|798.22|809.03|798.23|809.02|798.22|3
1651014940000|2022-04-26 23:15:40|809.25|798.45|809.62|798.82|809.62|798.82|809.25|798.45|3
1651014950000|2022-04-26 23:15:50|809.05|798.25|808.9|798.1|809.05|798.25|808.9|798.1|2
1651015010000|2022-04-26 23:16:50|808.7|797.9|808.7|797.9|808.7|797.9|808.7|797.9|1
1651015020000|2022-04-26 23:17:00|808.9|798.1|807.89|797.09|808.9|798.1|807.89|797.09|6
1651015030000|2022-04-26 23:17:10|807.87|797.07|807.87|797.07|807.87|797.07|807.87|797.07|1
1651015040000|2022-04-26 23:17:20|807.42|796.62|806.16|795.36|807.87|797.07|806.16|795.36|11
1651015050000|2022-04-26 23:17:30|806.61|795.81|806.9|796.1|806.9|796.1|806.61|795.81|2
1651015060000|2022-04-26 23:17:40|806.67|795.87|806.8|796|806.8|796|806.67|795.87|3
1651015070000|2022-04-26 23:17:50|806.58|795.78|806.08|795.28|806.65|795.85|806.08|795.28|4
1651015080000|2022-04-26 23:18:00|805.99|795.19|806.13|795.33|806.13|795.33|805.99|795.19|2
1651015090000|2022-04-26 23:18:10|806.18|795.38|803.9|793.1|806.18|795.38|803.9|793.1|12
1651015100000|2022-04-26 23:18:20|803.82|793.02|802.9|792.1|803.88|793.08|802.2|791.4|12
1651015110000|2022-04-26 23:18:30|803.2|792.4|803.76|792.96|803.9|793.1|803.2|792.4|6
1651015120000|2022-04-26 23:18:40|803.65|792.85|803.76|792.96|803.76|792.96|803.2|792.4|4
1651015130000|2022-04-26 23:18:50|803.4|792.6|802|791.2|803.4|792.6|802|791.2|10
1651015140000|2022-04-26 23:19:00|801.9|791.1|801.9|791.1|801.9|791.1|801.5|790.7|3
1651015150000|2022-04-26 23:19:10|801.36|790.56|800.65|789.85|801.36|790.56|800.15|789.35|9
1651015160000|2022-04-26 23:19:20|800.15|789.35|800.31|789.51|800.81|790.01|800.15|789.35|10
1651015170000|2022-04-26 23:19:30|800.05|789.25|799.9|789.1|800.05|789.25|799.9|789.1|2
1651015180000|2022-04-26 23:19:40|799.67|788.87|798.9|788.1|799.67|788.87|798.65|787.85|5
1651015190000|2022-04-26 23:19:50|798.25|787.45|797.05|786.25|798.8|788|797.05|786.25|10
1651015200000|2022-04-26 23:20:00|797.15|786.35|798.11|787.31|798.11|787.31|797.15|786.35|4
1651015210000|2022-04-26 23:20:10|798.56|787.76|799.9|789.1|799.9|789.1|798.56|787.76|4
1651015220000|2022-04-26 23:20:20|800.34|789.54|799.9|789.1|800.35|789.55|799.9|789.1|7
1651015230000|2022-04-26 23:20:30|800.08|789.28|800.33|789.53|800.42|789.62|800.08|789.28|3
1651015240000|2022-04-26 23:20:40|799.9|789.1|799.9|789.1|799.9|789.1|799.9|789.1|1
1651015250000|2022-04-26 23:20:50|800|789.2|799.65|788.85|800|789.2|799.65|788.85|5
1651015260000|2022-04-26 23:21:00|799.69|788.89|799.22|788.42|799.69|788.89|798.56|787.76|10
1651015270000|2022-04-26 23:21:10|799.32|788.52|799.95|789.15|800.42|789.62|799.32|788.52|6
1651015280000|2022-04-26 23:21:20|799.9|789.1|799.9|789.1|799.9|789.1|799.9|789.1|1
1651015310000|2022-04-26 23:21:50|799.6|788.8|799.9|789.1|799.9|789.1|799.6|788.8|2
1651015320000|2022-04-26 23:22:00|800.02|789.22|801.05|790.25|801.1|790.3|799.93|789.13|10
1651015330000|2022-04-26 23:22:10|801.1|790.3|801.26|790.46|801.8|791|801.05|790.25|8
1651015340000|2022-04-26 23:22:20|801.64|790.84|801.09|790.29|801.64|790.84|800.83|790.03|9
1651015350000|2022-04-26 23:22:30|801.19|790.39|801.12|790.32|801.19|790.39|800.98|790.18|4
1651015360000|2022-04-26 23:22:40|800.98|790.18|800.4|789.6|801.12|790.32|800.4|789.6|6
1651015370000|2022-04-26 23:22:50|799.9|789.1|799.9|789.1|799.9|789.1|799.9|789.1|1
1651015380000|2022-04-26 23:23:00|800.83|790.03|800.9|790.1|800.9|790.1|800.83|790.03|2
1651015390000|2022-04-26 23:23:10|801.03|790.23|800.95|790.15|801.03|790.23|800.95|790.15|2
1651015400000|2022-04-26 23:23:20|801.35|790.55|801.35|790.55|801.35|790.55|801.35|790.55|1
1651015410000|2022-04-26 23:23:30|801.02|790.22|800.9|790.1|801.02|790.22|800.9|790.1|3
1651015420000|2022-04-26 23:23:40|800.85|790.05|799.9|789.1|800.85|790.05|799.77|788.97|5
1651015430000|2022-04-26 23:23:50|799.4|788.6|799.63|788.83|799.75|788.95|799.4|788.6|3
1651015440000|2022-04-26 23:24:00|799.75|788.95|799.75|788.95|799.75|788.95|799.63|788.83|5
1651015450000|2022-04-26 23:24:10|799.63|788.83|799.25|788.45|799.63|788.83|799.25|788.45|2
1651015460000|2022-04-26 23:24:20|798.9|788.1|798.9|788.1|799.03|788.23|798.9|788.1|3
1651015470000|2022-04-26 23:24:30|799.15|788.35|800.08|789.28|800.08|789.28|799.15|788.35|5
1651015480000|2022-04-26 23:24:40|800.2|789.4|800.7|789.9|800.7|789.9|800.2|789.4|2
1651015490000|2022-04-26 23:24:50|800.65|789.85|800.58|789.78|800.65|789.85|800.58|789.78|2
1651015500000|2022-04-26 23:25:00|800.59|789.79|800.01|789.21|800.59|789.79|799.9|789.1|6
1651015510000|2022-04-26 23:25:10|800.06|789.26|799.9|789.1|800.13|789.33|799.8|789|7
1651015520000|2022-04-26 23:25:20|799.8|789|799.9|789.1|799.9|789.1|799.34|788.54|5
1651015550000|2022-04-26 23:25:50|800|789.2|800|789.2|800.03|789.23|800|789.2|3
1651015560000|2022-04-26 23:26:00|800.03|789.23|800.03|789.23|800.03|789.23|800|789.2|5
1651015580000|2022-04-26 23:26:20|800.6|789.8|800.6|789.8|800.6|789.8|800.6|789.8|1
1651015600000|2022-04-26 23:26:40|800.35|789.55|799.9|789.1|800.53|789.73|799.9|789.1|6
1651015620000|2022-04-26 23:27:00|799.77|788.97|799.23|788.43|799.77|788.97|799.23|788.43|4
1651015630000|2022-04-26 23:27:10|799.1|788.3|798.05|787.25|799.1|788.3|798.05|787.25|12
1651015640000|2022-04-26 23:27:20|797.9|787.1|797.9|787.1|797.9|787.1|797.05|786.25|5
1651015650000|2022-04-26 23:27:30|797.69|786.89|797.9|787.1|798.05|787.25|797.69|786.89|8
1651015660000|2022-04-26 23:27:40|798|787.2|798|787.2|798|787.2|798|787.2|1
1651015670000|2022-04-26 23:27:50|798.06|787.26|798.06|787.26|798.06|787.26|798.06|787.26|1
1651015680000|2022-04-26 23:28:00|798.4|787.6|798.85|788.05|798.85|788.05|798.4|787.6|2
1651015690000|2022-04-26 23:28:10|798.9|788.1|798.9|788.1|799.01|788.21|798.9|788.1|3
1651015710000|2022-04-26 23:28:30|798.95|788.15|798.9|788.1|798.95|788.15|798.9|788.1|2
1651015720000|2022-04-26 23:28:40|799.6|788.8|799.4|788.6|799.6|788.8|798.9|788.1|6
1651015730000|2022-04-26 23:28:50|799.55|788.75|799.55|788.75|799.55|788.75|799.55|788.75|1
1651015740000|2022-04-26 23:29:00|799.5|788.7|799.6|788.8|799.6|788.8|799.5|788.7|2
1651015760000|2022-04-26 23:29:20|799.9|789.1|799.9|789.1|799.9|789.1|799.9|789.1|1
1651015780000|2022-04-26 23:29:40|799.62|788.82|799.16|788.36|799.62|788.82|799.16|788.36|2
1651015790000|2022-04-26 23:29:50|799.01|788.21|799.01|788.21|799.01|788.21|799.01|788.21|1
1651015800000|2022-04-26 23:30:00|798.9|788.1|798.9|788.1|798.9|788.1|798.8|788|3
1651015810000|2022-04-26 23:30:10|798.56|787.76|798.35|787.55|798.56|787.76|797.95|787.15|10
1651015820000|2022-04-26 23:30:20|798.36|787.56|798.9|788.1|798.9|788.1|798.35|787.55|7
1651015860000|2022-04-26 23:31:00|799.3|788.5|799.9|789.1|799.9|789.1|799.3|788.5|4
1651015900000|2022-04-26 23:31:40|800|789.2|800|789.2|800|789.2|800|789.2|1
1651015910000|2022-04-26 23:31:50|800.05|789.25|800.05|789.25|800.2|789.4|799.9|789.1|5
1651015920000|2022-04-26 23:32:00|800.23|789.43|800.08|789.28|800.23|789.43|800.08|789.28|2
1651015940000|2022-04-26 23:32:20|800.65|789.85|800.65|789.85|800.65|789.85|800.65|789.85|1
1651015960000|2022-04-26 23:32:40|800.9|790.1|800.9|790.1|800.9|790.1|800.9|790.1|1
1651015970000|2022-04-26 23:32:50|800.8|790|801.2|790.4|801.2|790.4|800.8|790|3
1651015980000|2022-04-26 23:33:00|801.3|790.5|801.3|790.5|801.35|790.55|801.3|790.5|3
1651015990000|2022-04-26 23:33:10|800.9|790.1|801.18|790.38|801.18|790.38|800.9|790.1|2
1651016010000|2022-04-26 23:33:30|801.58|790.78|801.58|790.78|801.58|790.78|801.58|790.78|1
1651016020000|2022-04-26 23:33:40|801.68|790.88|801.68|790.88|801.68|790.88|801.68|790.88|1
1651016030000|2022-04-26 23:33:50|801.9|791.1|802.67|791.87|802.67|791.87|801.9|791.1|6
1651016040000|2022-04-26 23:34:00|802.68|791.88|802.4|791.6|802.9|792.1|802.4|791.6|5
1651016050000|2022-04-26 23:34:10|801.9|791.1|802.9|792.1|803.08|792.28|801.9|791.1|8
1651016060000|2022-04-26 23:34:20|803.4|792.6|803.9|793.1|804|793.2|803.4|792.6|4
1651016130000|2022-04-26 23:35:30|803.71|792.91|802.95|792.15|803.9|793.1|802.95|792.15|4
1651016150000|2022-04-26 23:35:50|802.9|792.1|802.9|792.1|802.9|792.1|802.9|792.1|1
1651016160000|2022-04-26 23:36:00|802.76|791.96|801.65|790.85|802.9|792.1|801.65|790.85|6
1651016170000|2022-04-26 23:36:10|801.9|791.1|801.9|791.1|801.9|791.1|800.9|790.1|6
1651016180000|2022-04-26 23:36:20|802.02|791.22|801.94|791.14|802.35|791.55|801.94|791.14|9
1651016200000|2022-04-26 23:36:40|802.2|791.4|801.94|791.14|802.2|791.4|801.94|791.14|4
1651016240000|2022-04-26 23:37:20|802.31|791.51|802.67|791.87|802.67|791.87|802.31|791.51|3
1651016250000|2022-04-26 23:37:30|802.72|791.92|802.77|791.97|802.77|791.97|802.72|791.92|2
1651016260000|2022-04-26 23:37:40|802.9|792.1|802.9|792.1|803.35|792.55|802.9|792.1|4
1651016270000|2022-04-26 23:37:50|803.7|792.9|803.7|792.9|803.7|792.9|803.7|792.9|1
1651016280000|2022-04-26 23:38:00|803.65|792.85|803.65|792.85|803.65|792.85|803.65|792.85|1
1651016290000|2022-04-26 23:38:10|803.4|792.6|803.4|792.6|803.4|792.6|803.4|792.6|1
1651016300000|2022-04-26 23:38:20|803.27|792.47|803.4|792.6|803.4|792.6|803.27|792.47|2
1651016310000|2022-04-26 23:38:30|803.27|792.47|803.27|792.47|803.27|792.47|803.27|792.47|1
1651016320000|2022-04-26 23:38:40|803.35|792.55|803.35|792.55|803.4|792.6|803.35|792.55|3
1651016330000|2022-04-26 23:38:50|803.5|792.7|804.51|793.71|804.51|793.71|803.5|792.7|5
1651016340000|2022-04-26 23:39:00|804.65|793.85|804.65|793.85|804.75|793.95|804.56|793.76|4
1651016360000|2022-04-26 23:39:20|804.7|793.9|804.7|793.9|804.7|793.9|804.7|793.9|1
1651016380000|2022-04-26 23:39:40|804.48|793.68|804.56|793.76|804.56|793.76|804.29|793.49|4
1651016400000|2022-04-26 23:40:00|804.41|793.61|804.41|793.61|804.41|793.61|804.41|793.61|1
1651016420000|2022-04-26 23:40:20|804.6|793.8|804.6|793.8|804.6|793.8|804.6|793.8|1
1651016440000|2022-04-26 23:40:40|804.32|793.52|804.37|793.57|804.65|793.85|804.27|793.47|6
1651016450000|2022-04-26 23:40:50|804.56|793.76|804.37|793.57|804.56|793.76|804.37|793.57|2
1651016460000|2022-04-26 23:41:00|804.28|793.48|803.91|793.11|804.38|793.58|803.91|793.11|4
1651016470000|2022-04-26 23:41:10|803.56|792.76|803.91|793.11|803.91|793.11|803.56|792.76|2
1651016480000|2022-04-26 23:41:20|803.35|792.55|803.05|792.25|803.35|792.55|803.05|792.25|2
1651016520000|2022-04-26 23:42:00|803.45|792.65|803.86|793.06|803.86|793.06|803.45|792.65|2
1651016550000|2022-04-26 23:42:30|803.8|793|803.8|793|803.8|793|803.8|793|1
1651016560000|2022-04-26 23:42:40|803.69|792.89|803.69|792.89|803.69|792.89|803.69|792.89|1
1651016580000|2022-04-26 23:43:00|803.59|792.79|803.59|792.79|803.59|792.79|803.59|792.79|1
1651016600000|2022-04-26 23:43:20|803.75|792.95|803.75|792.95|803.75|792.95|803.75|792.95|1
1651016610000|2022-04-26 23:43:30|803.7|792.9|803.9|793.1|803.9|793.1|803.7|792.9|2
1651016620000|2022-04-26 23:43:40|803.86|793.06|803.86|793.06|803.86|793.06|803.86|793.06|1
1651016640000|2022-04-26 23:44:00|804.75|793.95|804.75|793.95|804.75|793.95|804.75|793.95|1
1651016660000|2022-04-26 23:44:20|804.6|793.8|804.41|793.61|804.6|793.8|804.41|793.61|2
1651016670000|2022-04-26 23:44:30|804.56|793.76|804.56|793.76|804.56|793.76|804.55|793.75|3
1651016690000|2022-04-26 23:44:50|804.6|793.8|804.6|793.8|804.6|793.8|804.6|793.8|1
1651016700000|2022-04-26 23:45:00|804.75|793.95|804.56|793.76|804.75|793.95|804.56|793.76|5
1651016710000|2022-04-26 23:45:10|804.06|793.26|803.43|792.63|804.06|793.26|803.43|792.63|7
1651016720000|2022-04-26 23:45:20|803.3|792.5|802.9|792.1|803.3|792.5|802.9|792.1|2
1651016730000|2022-04-26 23:45:30|802.11|791.31|802.4|791.6|802.51|791.71|802.11|791.31|3
1651016740000|2022-04-26 23:45:40|801.9|791.1|802.52|791.72|802.52|791.72|801.9|791.1|8
1651016750000|2022-04-26 23:45:50|802.39|791.59|802.52|791.72|802.53|791.73|802.39|791.59|4
1651016760000|2022-04-26 23:46:00|802.9|792.1|802.9|792.1|802.9|792.1|802.9|792.1|1
1651016770000|2022-04-26 23:46:10|802.75|791.95|802.4|791.6|802.9|792.1|802.4|791.6|3
1651016780000|2022-04-26 23:46:20|802.17|791.37|802.05|791.25|802.17|791.37|802.05|791.25|2
1651016790000|2022-04-26 23:46:30|801.95|791.15|801.6|790.8|801.95|791.15|801.6|790.8|4
1651016800000|2022-04-26 23:46:40|801.9|791.1|801.9|791.1|801.9|791.1|801.9|791.1|1
1651016840000|2022-04-26 23:47:20|801.73|790.93|800.9|790.1|801.73|790.93|800.9|790.1|3
1651016870000|2022-04-26 23:47:50|801.21|790.41|801.61|790.81|801.61|790.81|801.21|790.41|2
1651016880000|2022-04-26 23:48:00|801.71|790.91|801.71|790.91|801.71|790.91|801.71|790.91|1
1651016890000|2022-04-26 23:48:10|801.55|790.75|801.55|790.75|801.55|790.75|801.55|790.75|1
1651016900000|2022-04-26 23:48:20|801.45|790.65|801.45|790.65|801.45|790.65|801.45|790.65|1
1651016930000|2022-04-26 23:48:50|801.9|791.1|801.9|791.1|801.9|791.1|801.9|791.1|1
1651016940000|2022-04-26 23:49:00|802|791.2|801.9|791.1|802.14|791.34|801.9|791.1|3
1651016950000|2022-04-26 23:49:10|802.4|791.6|802.4|791.6|802.4|791.6|802.4|791.6|1
1651016960000|2022-04-26 23:49:20|802.9|792.1|802.9|792.1|802.9|792.1|802.9|792.1|1
1651016980000|2022-04-26 23:49:40|803|792.2|803.44|792.64|803.44|792.64|803|792.2|4
1651017000000|2022-04-26 23:50:00|803.24|792.44|803.65|792.85|803.65|792.85|803.24|792.44|4
1651017010000|2022-04-26 23:50:10|803.64|792.84|803.2|792.4|803.65|792.85|803.2|792.4|4
1651017030000|2022-04-26 23:50:30|802.9|792.1|802.9|792.1|802.9|792.1|802.8|792|3
1651017040000|2022-04-26 23:50:40|803.05|792.25|803.05|792.25|803.05|792.25|803.05|792.25|1
1651017060000|2022-04-26 23:51:00|803.06|792.26|803.06|792.26|803.06|792.26|803.06|792.26|1
1651017070000|2022-04-26 23:51:10|802.9|792.1|803.03|792.23|803.03|792.23|802.9|792.1|3
1651017080000|2022-04-26 23:51:20|803.7|792.9|803.9|793.1|803.9|793.1|803.7|792.9|2
1651017090000|2022-04-26 23:51:30|803.77|792.97|803.9|793.1|803.9|793.1|803.77|792.97|2
1651017150000|2022-04-26 23:52:30|803.77|792.97|803.9|793.1|803.9|793.1|803.77|792.97|2
1651017160000|2022-04-26 23:52:40|803.77|792.97|803.9|793.1|803.9|793.1|803.77|792.97|2
1651017170000|2022-04-26 23:52:50|803.67|792.87|803|792.2|803.67|792.87|803|792.2|2
1651017180000|2022-04-26 23:53:00|802.93|792.13|802.4|791.6|802.93|792.13|802.4|791.6|5
1651017190000|2022-04-26 23:53:10|801.9|791.1|801.67|790.87|801.9|791.1|801.67|790.87|2
1651017200000|2022-04-26 23:53:20|801.9|791.1|801.9|791.1|801.9|791.1|801.9|791.1|1
1651017250000|2022-04-26 23:54:10|801.73|790.93|801.9|791.1|801.9|791.1|801.73|790.93|2
1651017260000|2022-04-26 23:54:20|801.66|790.86|801.12|790.32|801.66|790.86|801.12|790.32|3
1651017270000|2022-04-26 23:54:30|801|790.2|800.9|790.1|801|790.2|800.9|790.1|2
1651017300000|2022-04-26 23:55:00|801.07|790.27|801.8|791|801.8|791|800.9|790.1|5
1651017330000|2022-04-26 23:55:30|801.9|791.1|801.9|791.1|802|791.2|801.9|791.1|3
1651017340000|2022-04-26 23:55:40|802|791.2|801.9|791.1|802|791.2|801.9|791.1|2
1651017350000|2022-04-26 23:55:50|802.16|791.36|802.16|791.36|802.16|791.36|802.16|791.36|1
1651017360000|2022-04-26 23:56:00|802.24|791.44|802.9|792.1|802.9|792.1|802.24|791.44|3
1651017400000|2022-04-26 23:56:40|802.93|792.13|803.9|793.1|803.9|793.1|802.93|792.13|4
1651017410000|2022-04-26 23:56:50|804.06|793.26|804.56|793.76|804.56|793.76|804.06|793.26|2
1651017420000|2022-04-26 23:57:00|805.27|794.47|805.9|795.1|805.9|795.1|805.2|794.4|5
1651017430000|2022-04-26 23:57:10|805.45|794.65|805.45|794.65|805.45|794.65|805.45|794.65|1
1651017440000|2022-04-26 23:57:20|805.9|795.1|805.45|794.65|805.9|795.1|805.45|794.65|2
1651017450000|2022-04-26 23:57:30|805.16|794.36|805.11|794.31|805.16|794.36|804.94|794.14|5
1651017480000|2022-04-26 23:58:00|805.15|794.35|805.15|794.35|805.15|794.35|805.15|794.35|1
1651017510000|2022-04-26 23:58:30|805.29|794.49|805.7|794.9|805.7|794.9|805.29|794.49|6
1651017520000|2022-04-26 23:58:40|805.77|794.97|805.77|794.97|805.77|794.97|805.71|794.91|3
1651017530000|2022-04-26 23:58:50|805.73|794.93|805.77|794.97|805.77|794.97|805.73|794.93|2
1651017540000|2022-04-26 23:59:00|805.1|794.3|805.1|794.3|805.1|794.3|805.1|794.3|1
1651017550000|2022-04-26 23:59:10|805.5|794.7|805.77|794.97|805.77|794.97|805.5|794.7|4
1651017560000|2022-04-26 23:59:20|805.84|795.04|805.84|795.04|805.84|795.04|805.77|794.97|5
1651017570000|2022-04-26 23:59:30|805.55|794.75|805.72|794.92|805.72|794.92|805.45|794.65|3
1651017590000|2022-04-26 23:59:50|805.87|795.07|806|795.2|806|795.2|805.82|795.02|3
1651017600000|2022-04-27 00:00:00|806.05|795.25|806.05|795.25|806.05|795.25|806.05|795.25|1
1651017610000|2022-04-27 00:00:10|806|795.2|805.9|795.1|806.05|795.25|805.9|795.1|3
1651017620000|2022-04-27 00:00:20|805.45|794.65|805.9|795.1|805.9|795.1|805.45|794.65|3
1651017650000|2022-04-27 00:00:50|805.5|794.7|804.9|794.1|805.5|794.7|804.9|794.1|4
1651017680000|2022-04-27 00:01:20|805.04|794.24|804.9|794.1|805.04|794.24|804.9|794.1|2
1651017740000|2022-04-27 00:02:20|804.92|794.12|804.92|794.12|804.92|794.12|804.92|794.12|1
1651017750000|2022-04-27 00:02:30|804.91|794.11|805.8|795|805.8|795|804.91|794.11|5
1651017760000|2022-04-27 00:02:40|805.75|794.95|805.75|794.95|805.75|794.95|805.75|794.95|1
1651017770000|2022-04-27 00:02:50|805.66|794.86|805.02|794.22|805.66|794.86|805.02|794.22|8
1651017780000|2022-04-27 00:03:00|804.27|793.47|804.1|793.3|804.27|793.47|804.1|793.3|2
1651017800000|2022-04-27 00:03:20|804|793.2|803.9|793.1|804|793.2|803.9|793.1|2
1651017810000|2022-04-27 00:03:30|803.96|793.16|804.17|793.37|804.17|793.37|803.96|793.16|4
1651017820000|2022-04-27 00:03:40|804.31|793.51|804.03|793.23|804.31|793.51|804.03|793.23|2
1651017830000|2022-04-27 00:03:50|804.4|793.6|805.4|794.6|805.4|794.6|804.4|793.6|4
1651017840000|2022-04-27 00:04:00|805.9|795.1|806.9|796.1|806.9|796.1|805.9|795.1|3
1651017850000|2022-04-27 00:04:10|807.35|796.55|806.95|796.15|807.35|796.55|806.95|796.15|2
1651017870000|2022-04-27 00:04:30|807.4|796.6|807.4|796.6|807.4|796.6|807.4|796.6|1
1651017890000|2022-04-27 00:04:50|807.9|797.1|807.9|797.1|807.9|797.1|807.9|797.1|1
1651017900000|2022-04-27 00:05:00|807.94|797.14|807.9|797.1|807.94|797.14|807.9|797.1|2
1651017950000|2022-04-27 00:05:50|808|797.2|808|797.2|808|797.2|808|797.2|1
1651017970000|2022-04-27 00:06:10|808.25|797.45|808.05|797.25|808.25|797.45|808.04|797.24|7
1651017980000|2022-04-27 00:06:20|808.01|797.21|808|797.2|808.05|797.25|807.95|797.15|6
1651017990000|2022-04-27 00:06:30|807.94|797.14|808|797.2|808|797.2|807.94|797.14|2
1651018000000|2022-04-27 00:06:40|807.94|797.14|807.15|796.35|807.94|797.14|807.15|796.35|4
1651018010000|2022-04-27 00:06:50|807|796.2|807.15|796.35|807.15|796.35|806.9|796.1|3
1651018020000|2022-04-27 00:07:00|807.1|796.3|807.1|796.3|807.1|796.3|807.1|796.3|1
1651018030000|2022-04-27 00:07:10|806.9|796.1|806.77|795.97|806.9|796.1|806.77|795.97|2
1651018040000|2022-04-27 00:07:20|806.9|796.1|806.9|796.1|806.9|796.1|806.77|795.97|5
1651018060000|2022-04-27 00:07:40|807.06|796.26|807.05|796.25|807.06|796.26|806.9|796.1|3
1651018070000|2022-04-27 00:07:50|807.16|796.36|807.16|796.36|807.16|796.36|807.16|796.36|1
1651018080000|2022-04-27 00:08:00|807.75|796.95|807.75|796.95|807.75|796.95|807.75|796.95|1
1651018090000|2022-04-27 00:08:10|807.9|797.1|807.95|797.15|807.95|797.15|807.9|797.1|2
1651018100000|2022-04-27 00:08:20|807.96|797.16|807.96|797.16|807.96|797.16|807.96|797.16|1
1651018110000|2022-04-27 00:08:30|808.41|797.61|807.96|797.16|808.41|797.61|807.96|797.16|4
1651018120000|2022-04-27 00:08:40|807.91|797.11|807.85|797.05|807.91|797.11|807.81|797.01|4
1651018130000|2022-04-27 00:08:50|807.9|797.1|807.9|797.1|807.9|797.1|807.9|797.1|1
1651018140000|2022-04-27 00:09:00|807.83|797.03|807.9|797.1|807.9|797.1|807.83|797.03|2
1651018150000|2022-04-27 00:09:10|808.13|797.33|808.13|797.33|808.13|797.33|808.13|797.33|1
1651018160000|2022-04-27 00:09:20|808.14|797.34|808.13|797.33|808.14|797.34|808|797.2|3
1651018170000|2022-04-27 00:09:30|808.17|797.37|808.7|797.9|808.7|797.9|808.17|797.37|2
1651018180000|2022-04-27 00:09:40|808.55|797.75|808.63|797.83|808.63|797.83|808.24|797.44|6
1651018190000|2022-04-27 00:09:50|808.6|797.8|808.63|797.83|808.63|797.83|808.6|797.8|2
1651018200000|2022-04-27 00:10:00|808.43|797.63|808.55|797.75|808.55|797.75|808.4|797.6|5
1651018220000|2022-04-27 00:10:20|808.4|797.6|808.4|797.6|808.4|797.6|808.4|797.6|1
1651018230000|2022-04-27 00:10:30|808.55|797.75|808.55|797.75|808.55|797.75|808.55|797.75|1
1651018260000|2022-04-27 00:11:00|808.9|798.1|809.9|799.1|809.9|799.1|808.9|798.1|4
1651018270000|2022-04-27 00:11:10|810.09|799.29|809.95|799.15|810.9|800.1|809.95|799.15|8
1651018280000|2022-04-27 00:11:20|809.9|799.1|810.4|799.6|810.65|799.85|809.9|799.1|11
1651018290000|2022-04-27 00:11:30|809.9|799.1|809.9|799.1|809.9|799.1|809.9|799.1|1
1651018310000|2022-04-27 00:11:50|809.95|799.15|810.4|799.6|810.4|799.6|809.95|799.15|3
1651018320000|2022-04-27 00:12:00|810.1|799.3|810.85|800.05|810.85|800.05|810|799.2|4
1651018330000|2022-04-27 00:12:10|810.96|800.16|814.4|803.6|814.4|803.6|810.96|800.16|9
1651018340000|2022-04-27 00:12:20|814.5|803.7|812.9|802.1|814.5|803.7|812.9|802.1|8
1651018350000|2022-04-27 00:12:30|812.61|801.81|811.9|801.1|812.61|801.81|811.9|801.1|7
1651018360000|2022-04-27 00:12:40|811.64|800.84|811.64|800.84|811.64|800.84|811.57|800.77|3
1651018370000|2022-04-27 00:12:50|811.67|800.87|811.75|800.95|811.8|801|811.57|800.77|5
1651018380000|2022-04-27 00:13:00|811.57|800.77|811.66|800.86|811.9|801.1|811.57|800.77|6
1651018390000|2022-04-27 00:13:10|811.68|800.88|811.07|800.27|811.68|800.88|811.07|800.27|5
1651018400000|2022-04-27 00:13:20|810.9|800.1|810.9|800.1|810.9|800.1|810.63|799.83|6
1651018410000|2022-04-27 00:13:30|810.65|799.85|810.4|799.6|810.65|799.85|810.4|799.6|3
1651018420000|2022-04-27 00:13:40|810.77|799.97|810.8|800|810.8|800|810.77|799.97|2
1651018440000|2022-04-27 00:14:00|810.9|800.1|810.9|800.1|810.9|800.1|810.9|800.1|1
1651018450000|2022-04-27 00:14:10|811.19|800.39|811.71|800.91|811.71|800.91|811.19|800.39|2
1651018480000|2022-04-27 00:14:40|811.35|800.55|810.9|800.1|811.35|800.55|810.9|800.1|2
1651018490000|2022-04-27 00:14:50|810.77|799.97|810.9|800.1|810.9|800.1|810.77|799.97|3
1651018510000|2022-04-27 00:15:10|810.85|800.05|810.78|799.98|810.85|800.05|810.78|799.98|2
1651018520000|2022-04-27 00:15:20|810.28|799.48|810.79|799.99|810.79|799.99|810.28|799.48|3
1651018540000|2022-04-27 00:15:40|810.86|800.06|811.4|800.6|811.4|800.6|810.86|800.06|8
1651018550000|2022-04-27 00:15:50|811.9|801.1|812.46|801.66|812.46|801.66|811.9|801.1|3
1651018560000|2022-04-27 00:16:00|812.6|801.8|812.9|802.1|812.9|802.1|812.6|801.8|3
1651018590000|2022-04-27 00:16:30|813.07|802.27|813.55|802.75|813.55|802.75|813.07|802.27|2
1651018600000|2022-04-27 00:16:40|813.28|802.48|813.11|802.31|813.56|802.76|813.11|802.31|4
1651018610000|2022-04-27 00:16:50|813.06|802.26|812.9|802.1|813.06|802.26|812.9|802.1|2
1651018620000|2022-04-27 00:17:00|812.79|801.99|812.4|801.6|812.9|802.1|812.4|801.6|9
1651018630000|2022-04-27 00:17:10|811.9|801.1|811.9|801.1|811.9|801.1|811.9|801.1|1
1651018670000|2022-04-27 00:17:50|812.4|801.6|812.9|802.1|812.9|802.1|812.4|801.6|3
1651018690000|2022-04-27 00:18:10|812.63|801.83|812.82|802.02|812.9|802.1|812.63|801.83|3
1651018700000|2022-04-27 00:18:20|811.9|801.1|811.9|801.1|811.9|801.1|811.9|801.1|1
1651018770000|2022-04-27 00:19:30|812.13|801.33|812.85|802.05|812.85|802.05|812.13|801.33|3
1651018780000|2022-04-27 00:19:40|812.8|802|812.8|802|812.8|802|812.8|802|1
1651018790000|2022-04-27 00:19:50|812.73|801.93|812.9|802.1|812.9|802.1|812.73|801.93|2
1651018850000|2022-04-27 00:20:50|812.73|801.93|812.1|801.3|812.73|801.93|812.1|801.3|3
1651018860000|2022-04-27 00:21:00|811.95|801.15|812.4|801.6|812.4|801.6|811.95|801.15|2
1651018870000|2022-04-27 00:21:10|812.9|802.1|812.9|802.1|812.9|802.1|812.9|802.1|1
1651018880000|2022-04-27 00:21:20|812.79|801.99|812.78|801.98|812.79|801.99|812.78|801.98|2
1651018890000|2022-04-27 00:21:30|812.9|802.1|812.9|802.1|812.9|802.1|812.9|802.1|1
1651018920000|2022-04-27 00:22:00|812.76|801.96|812.9|802.1|812.9|802.1|812.74|801.94|6
1651018930000|2022-04-27 00:22:10|812.75|801.95|812.9|802.1|812.9|802.1|812.75|801.95|2
1651018940000|2022-04-27 00:22:20|812.5|801.7|812.5|801.7|812.5|801.7|812.5|801.7|1
1651018950000|2022-04-27 00:22:30|812.6|801.8|812.9|802.1|812.9|802.1|812.6|801.8|2
1651018980000|2022-04-27 00:23:00|812.55|801.75|812.55|801.75|812.55|801.75|812.15|801.35|9
1651018990000|2022-04-27 00:23:10|812.9|802.1|812.9|802.1|812.9|802.1|812.6|801.8|3
1651019010000|2022-04-27 00:23:30|813|802.2|813|802.2|813|802.2|813|802.2|1
1651019030000|2022-04-27 00:23:50|813.03|802.23|813.53|802.73|813.53|802.73|813.03|802.23|2
1651019040000|2022-04-27 00:24:00|813.75|802.95|813.5|802.7|813.75|802.95|813.5|802.7|2
1651019050000|2022-04-27 00:24:10|813|802.2|813|802.2|813|802.2|813|802.2|1
1651019060000|2022-04-27 00:24:20|812.99|802.19|812.89|802.09|813|802.2|812.89|802.09|4
1651019070000|2022-04-27 00:24:30|812.83|802.03|812.05|801.25|812.83|802.03|812.05|801.25|3
1651019090000|2022-04-27 00:24:50|811.9|801.1|811.9|801.1|811.9|801.1|811.9|801.1|1
1651019150000|2022-04-27 00:25:50|811.96|801.16|812|801.2|812|801.2|811.96|801.16|2
1651019160000|2022-04-27 00:26:00|812.5|801.7|812.5|801.7|812.5|801.7|812.5|801.7|1
1651019180000|2022-04-27 00:26:20|812.39|801.59|812.6|801.8|812.6|801.8|812.34|801.54|4
1651019230000|2022-04-27 00:27:10|812.93|802.13|813.42|802.62|813.42|802.62|812.93|802.13|4
1651019240000|2022-04-27 00:27:20|813.9|803.1|813.9|803.1|813.9|803.1|813.9|803.1|1
1651019250000|2022-04-27 00:27:30|813.75|802.95|813.72|802.92|813.75|802.95|813.71|802.91|3
1651019270000|2022-04-27 00:27:50|813.53|802.73|813.49|802.69|813.53|802.73|813.13|802.33|7
1651019280000|2022-04-27 00:28:00|813.14|802.34|813.43|802.63|813.43|802.63|813.14|802.34|2
1651019290000|2022-04-27 00:28:10|813.19|802.39|813.9|803.1|813.9|803.1|813.19|802.39|6
1651019300000|2022-04-27 00:28:20|813.4|802.6|813.4|802.6|813.4|802.6|813.4|802.6|1
1651019310000|2022-04-27 00:28:30|812.9|802.1|812.9|802.1|812.9|802.1|812.9|802.1|1
1651019320000|2022-04-27 00:28:40|812.93|802.13|812.93|802.13|812.93|802.13|812.93|802.13|1
1651019330000|2022-04-27 00:28:50|812.9|802.1|812.9|802.1|812.9|802.1|812.9|802.1|1
1651019340000|2022-04-27 00:29:00|813.82|803.02|813.82|803.02|813.82|803.02|813.82|803.02|1
1651019350000|2022-04-27 00:29:10|813.88|803.08|813.82|803.02|813.88|803.08|813.82|803.02|2
1651019360000|2022-04-27 00:29:20|814.7|803.9|814.7|803.9|814.7|803.9|814.7|803.9|1
1651019370000|2022-04-27 00:29:30|814.9|804.1|815.51|804.71|815.51|804.71|814.9|804.1|4
1651019380000|2022-04-27 00:29:40|815.5|804.7|815.9|805.1|815.9|805.1|815.5|804.7|3
1651019390000|2022-04-27 00:29:50|815.77|804.97|815.55|804.75|815.9|805.1|815.55|804.75|3
1651019400000|2022-04-27 00:30:00|815.05|804.25|815.5|804.7|815.9|805.1|815.05|804.25|6
1651019410000|2022-04-27 00:30:10|815|804.2|815|804.2|815|804.2|815|804.2|1
1651019440000|2022-04-27 00:30:40|814.9|804.1|814.9|804.1|814.9|804.1|814.9|804.1|1
1651019450000|2022-04-27 00:30:50|814.95|804.15|814.95|804.15|814.95|804.15|814.95|804.15|1
1651019470000|2022-04-27 00:31:10|815.09|804.29|815.45|804.65|815.45|804.65|815.09|804.29|2
1651019480000|2022-04-27 00:31:20|815.9|805.1|815.9|805.1|815.92|805.12|815.9|805.1|3
1651019490000|2022-04-27 00:31:30|815.92|805.12|816.4|805.6|816.65|805.85|815.92|805.12|5
1651019500000|2022-04-27 00:31:40|816.15|805.35|815.81|805.01|816.15|805.35|815.81|805.01|5
1651019510000|2022-04-27 00:31:50|815.9|805.1|815.9|805.1|815.9|805.1|815.9|805.1|1
1651019520000|2022-04-27 00:32:00|815.66|804.86|815.59|804.79|815.9|805.1|815.59|804.79|3
1651019580000|2022-04-27 00:33:00|814.95|804.15|814.95|804.15|814.95|804.15|814.95|804.15|1
1651019590000|2022-04-27 00:33:10|815.05|804.25|815.4|804.6|815.4|804.6|815.05|804.25|2
1651019600000|2022-04-27 00:33:20|815.52|804.72|815.53|804.73|815.53|804.73|815.52|804.72|2
1651019620000|2022-04-27 00:33:40|815.52|804.72|815.05|804.25|815.52|804.72|815.05|804.25|4
1651019640000|2022-04-27 00:34:00|815|804.2|815|804.2|815|804.2|815|804.2|1
1651019650000|2022-04-27 00:34:10|815.5|804.7|815.05|804.25|815.75|804.95|815.05|804.25|4
1651019660000|2022-04-27 00:34:20|815.55|804.75|815.65|804.85|815.9|805.1|815.55|804.75|3
1651019670000|2022-04-27 00:34:30|815.9|805.1|815.9|805.1|815.9|805.1|815.9|805.1|1
1651019680000|2022-04-27 00:34:40|815.85|805.05|815.85|805.05|815.85|805.05|815.84|805.04|3
1651019700000|2022-04-27 00:35:00|815.8|805|815.65|804.85|815.8|805|815.45|804.65|3
1651019710000|2022-04-27 00:35:10|815.2|804.4|815.2|804.4|815.2|804.4|815.2|804.4|1
1651019730000|2022-04-27 00:35:30|814.95|804.15|814.95|804.15|814.95|804.15|814.95|804.15|1
1651019750000|2022-04-27 00:35:50|815.05|804.25|815.05|804.25|815.05|804.25|815.05|804.25|1
1651019770000|2022-04-27 00:36:10|815.19|804.39|815.19|804.39|815.19|804.39|815.19|804.39|1
1651019780000|2022-04-27 00:36:20|815.33|804.53|815.33|804.53|815.33|804.53|815.33|804.53|1
1651019790000|2022-04-27 00:36:30|815.09|804.29|815.09|804.29|815.09|804.29|815.09|804.29|1
1651019800000|2022-04-27 00:36:40|814.95|804.15|814.95|804.15|814.95|804.15|814.95|804.15|1
1651019810000|2022-04-27 00:36:50|814.9|804.1|814.09|803.29|814.9|804.1|814.09|803.29|3
1651019820000|2022-04-27 00:37:00|814.18|803.38|814.58|803.78|814.9|804.1|814.18|803.38|3
1651019850000|2022-04-27 00:37:30|813.9|803.1|813.9|803.1|813.9|803.1|813.9|803.1|1
1651019860000|2022-04-27 00:37:40|814|803.2|814|803.2|814|803.2|814|803.2|1
1651019880000|2022-04-27 00:38:00|813.9|803.1|813.69|802.89|813.9|803.1|813.69|802.89|5
1651019890000|2022-04-27 00:38:10|813.4|802.6|813.8|803|813.8|803|812.9|802.1|6
1651019910000|2022-04-27 00:38:30|814|803.2|814.26|803.46|814.26|803.46|814|803.2|4
1651019920000|2022-04-27 00:38:40|813.95|803.15|814.26|803.46|814.26|803.46|813.95|803.15|2
1651019930000|2022-04-27 00:38:50|814.25|803.45|814|803.2|814.26|803.46|814|803.2|3
1651019970000|2022-04-27 00:39:30|813.95|803.15|813.95|803.15|813.95|803.15|813.95|803.15|1
1651020020000|2022-04-27 00:40:20|813.9|803.1|813.9|803.1|813.9|803.1|813.9|803.1|1
1651020040000|2022-04-27 00:40:40|813.61|802.81|813.4|802.6|813.61|802.81|813.4|802.6|2
1651020050000|2022-04-27 00:40:50|813.07|802.27|812.9|802.1|813.07|802.27|812.9|802.1|4
1651020060000|2022-04-27 00:41:00|812.8|802|812.9|802.1|812.9|802.1|812.59|801.79|5
1651020080000|2022-04-27 00:41:20|812.83|802.03|812.83|802.03|812.83|802.03|812.83|802.03|1
1651020090000|2022-04-27 00:41:30|812.82|802.02|812.82|802.02|812.82|802.02|812.82|802.02|1
1651020100000|2022-04-27 00:41:40|812.83|802.03|812.83|802.03|812.83|802.03|812.83|802.03|1
1651020120000|2022-04-27 00:42:00|812.82|802.02|812.83|802.03|812.83|802.03|812.44|801.64|7
1651020130000|2022-04-27 00:42:10|812.82|802.02|812.82|802.02|812.83|802.03|812.65|801.85|5
1651020140000|2022-04-27 00:42:20|812.69|801.89|811.9|801.1|812.69|801.89|811.9|801.1|8
1651020170000|2022-04-27 00:42:50|811.75|800.95|811.2|800.4|811.9|801.1|811.2|800.4|9
1651020180000|2022-04-27 00:43:00|811.11|800.31|811.11|800.31|811.11|800.31|811.11|800.31|1
1651020190000|2022-04-27 00:43:10|810.95|800.15|809.9|799.1|811.11|800.31|809.75|798.95|8
1651020200000|2022-04-27 00:43:20|809|798.2|809.9|799.1|809.9|799.1|809|798.2|4
1651020210000|2022-04-27 00:43:30|809.95|799.15|810|799.2|810|799.2|809.95|799.15|2
1651020230000|2022-04-27 00:43:50|809.9|799.1|810.29|799.49|810.29|799.49|809.9|799.1|3
1651020240000|2022-04-27 00:44:00|810.1|799.3|810.1|799.3|810.17|799.37|810.1|799.3|3
1651020250000|2022-04-27 00:44:10|809.9|799.1|809.9|799.1|809.9|799.1|809.9|799.1|1
1651020260000|2022-04-27 00:44:20|809.89|799.09|809.32|798.52|809.89|799.09|809.32|798.52|2
1651020270000|2022-04-27 00:44:30|809.15|798.35|808.45|797.65|809.15|798.35|808.45|797.65|3
1651020280000|2022-04-27 00:44:40|808.4|797.6|807.9|797.1|808.4|797.6|807.87|797.07|4
1651020290000|2022-04-27 00:44:50|807.73|796.93|807.55|796.75|807.73|796.93|807.54|796.74|4
1651020300000|2022-04-27 00:45:00|807.54|796.74|807.52|796.72|807.54|796.74|807.52|796.72|2
1651020310000|2022-04-27 00:45:10|807.3|796.5|807.3|796.5|807.3|796.5|807.3|796.5|1
1651020320000|2022-04-27 00:45:20|806.9|796.1|806.9|796.1|806.9|796.1|806.71|795.91|5
1651020340000|2022-04-27 00:45:40|806.4|795.6|805.65|794.85|806.4|795.6|805.65|794.85|3
1651020350000|2022-04-27 00:45:50|805.35|794.55|804.95|794.15|805.35|794.55|804.95|794.15|2
1651020360000|2022-04-27 00:46:00|804.9|794.1|803.9|793.1|804.9|794.1|803.9|793.1|5
1651020370000|2022-04-27 00:46:10|804.04|793.24|804.01|793.21|804.24|793.44|803.9|793.1|11
1651020380000|2022-04-27 00:46:20|803.9|793.1|804.4|793.6|804.4|793.6|803.9|793.1|5
1651020390000|2022-04-27 00:46:30|803.9|793.1|803.9|793.1|803.9|793.1|803.9|793.1|1
1651020400000|2022-04-27 00:46:40|803.7|792.9|804.28|793.48|804.28|793.48|803.7|792.9|4
1651020410000|2022-04-27 00:46:50|803.9|793.1|804.85|794.05|804.85|794.05|803.9|793.1|6
1651020420000|2022-04-27 00:47:00|804.9|794.1|804.9|794.1|804.9|794.1|804.9|794.1|1
1651020430000|2022-04-27 00:47:10|804.8|794|804.75|793.95|804.8|794|804.75|793.95|2
1651020440000|2022-04-27 00:47:20|804.8|794|804.9|794.1|804.9|794.1|804.8|794|2
1651020450000|2022-04-27 00:47:30|804.85|794.05|804.85|794.05|804.85|794.05|804.85|794.05|1
1651020470000|2022-04-27 00:47:50|804.7|793.9|803.9|793.1|804.79|793.99|803.9|793.1|3
1651020480000|2022-04-27 00:48:00|803.95|793.15|804.25|793.45|804.25|793.45|803.95|793.15|2
1651020490000|2022-04-27 00:48:10|804.39|793.59|804.36|793.56|804.39|793.59|804.36|793.56|2
1651020500000|2022-04-27 00:48:20|804.8|794|804.8|794|804.8|794|804.8|794|1
1651020510000|2022-04-27 00:48:30|804.9|794.1|805.55|794.75|805.55|794.75|804.9|794.1|2
1651020520000|2022-04-27 00:48:40|805.58|794.78|805.58|794.78|805.58|794.78|805.58|794.78|1
1651020530000|2022-04-27 00:48:50|805.8|795|805.8|795|805.8|795|805.8|795|1
1651020540000|2022-04-27 00:49:00|805.95|795.15|806.51|795.71|806.85|796.05|805.95|795.15|5
1651020550000|2022-04-27 00:49:10|806.76|795.96|806.9|796.1|806.9|796.1|806.71|795.91|3
1651020560000|2022-04-27 00:49:20|807.04|796.24|808.9|798.1|808.9|798.1|807.04|796.24|8
1651020570000|2022-04-27 00:49:30|809.4|798.6|809.9|799.1|809.9|799.1|809|798.2|9
1651020580000|2022-04-27 00:49:40|809.76|798.96|809.9|799.1|809.9|799.1|809.4|798.6|8
1651020590000|2022-04-27 00:49:50|809.78|798.98|808.95|798.15|809.9|799.1|808.95|798.15|6
1651020600000|2022-04-27 00:50:00|809.33|798.53|809.9|799.1|809.9|799.1|809.31|798.51|4
1651020610000|2022-04-27 00:50:10|809.76|798.96|809.9|799.1|809.95|799.15|809.76|798.96|3
1651020620000|2022-04-27 00:50:20|810|799.2|810|799.2|810|799.2|810|799.2|1
1651020630000|2022-04-27 00:50:30|810.11|799.31|810|799.2|810.61|799.81|810|799.2|6
1651020640000|2022-04-27 00:50:40|810.11|799.31|810.61|799.81|810.61|799.81|810.11|799.31|2
1651020660000|2022-04-27 00:51:00|810.55|799.75|809.9|799.1|810.55|799.75|809.8|799|5
1651020680000|2022-04-27 00:51:20|809.73|798.93|809.65|798.85|809.9|799.1|809.65|798.85|4
1651020700000|2022-04-27 00:51:40|809.49|798.69|809.49|798.69|809.51|798.71|809.49|798.69|3
1651020710000|2022-04-27 00:51:50|809.48|798.68|809.25|798.45|809.48|798.68|808.98|798.18|3
1651020720000|2022-04-27 00:52:00|809.4|798.6|809.4|798.6|809.4|798.6|809.13|798.33|6
1651020730000|2022-04-27 00:52:10|809.14|798.34|809.14|798.34|809.14|798.34|809.14|798.34|1
1651020740000|2022-04-27 00:52:20|809.05|798.25|809.05|798.25|809.05|798.25|809.05|798.25|1
1651020760000|2022-04-27 00:52:40|809.32|798.52|809.62|798.82|809.62|798.82|809.32|798.52|3
1651020780000|2022-04-27 00:53:00|809.5|798.7|809.55|798.75|809.55|798.75|809.5|798.7|2
1651020790000|2022-04-27 00:53:10|809.75|798.95|809.75|798.95|809.75|798.95|809.75|798.95|1
1651020810000|2022-04-27 00:53:30|809.6|798.8|809.6|798.8|809.6|798.8|809.6|798.8|1
1651020820000|2022-04-27 00:53:40|809.75|798.95|809.75|798.95|809.75|798.95|809.75|798.95|1
1651020830000|2022-04-27 00:53:50|809.65|798.85|809.38|798.58|809.65|798.85|809.38|798.58|3
1651020840000|2022-04-27 00:54:00|809.55|798.75|809.6|798.8|809.6|798.8|809.55|798.75|2
1651020870000|2022-04-27 00:54:30|809.43|798.63|809.05|798.25|809.43|798.63|809.05|798.25|3
1651020880000|2022-04-27 00:54:40|809.31|798.51|809.7|798.9|809.7|798.9|809.31|798.51|2
1651020890000|2022-04-27 00:54:50|809.75|798.95|809.9|799.1|809.9|799.1|809.75|798.95|2
1651020900000|2022-04-27 00:55:00|810.25|799.45|811.24|800.44|811.24|800.44|810.25|799.45|7
1651020910000|2022-04-27 00:55:10|811.23|800.43|811.68|800.88|811.69|800.89|811.23|800.43|4
1651020920000|2022-04-27 00:55:20|811.63|800.83|810.9|800.1|811.63|800.83|810.9|800.1|3
1651020940000|2022-04-27 00:55:40|810.65|799.85|810.9|800.1|810.9|800.1|810.65|799.85|2
1651020950000|2022-04-27 00:55:50|810.84|800.04|810.79|799.99|810.84|800.04|810.79|799.99|2
1651020960000|2022-04-27 00:56:00|810.74|799.94|810|799.2|810.74|799.94|810|799.2|5
1651020970000|2022-04-27 00:56:10|810.01|799.21|810|799.2|810.01|799.21|810|799.2|2
1651020980000|2022-04-27 00:56:20|810.01|799.21|810.05|799.25|810.05|799.25|810|799.2|5
1651020990000|2022-04-27 00:56:30|810.3|799.5|809.9|799.1|810.3|799.5|809.9|799.1|2
1651021020000|2022-04-27 00:57:00|809.81|799.01|809.81|799.01|809.81|799.01|809.81|799.01|1
1651021030000|2022-04-27 00:57:10|809.64|798.84|809.64|798.84|809.64|798.84|809.64|798.84|1
1651021040000|2022-04-27 00:57:20|809.56|798.76|809.84|799.04|809.84|799.04|809.56|798.76|3
1651021050000|2022-04-27 00:57:30|809.87|799.07|810.3|799.5|810.5|799.7|809.84|799.04|10
1651021060000|2022-04-27 00:57:40|810.25|799.45|810.49|799.69|810.49|799.69|809.84|799.04|9
1651021070000|2022-04-27 00:57:50|810.6|799.8|810.6|799.8|810.6|799.8|810.6|799.8|1
1651021080000|2022-04-27 00:58:00|810.43|799.63|810.25|799.45|810.43|799.63|810.21|799.41|4
1651021090000|2022-04-27 00:58:10|809.9|799.1|809.9|799.1|809.9|799.1|809.9|799.1|1
1651021120000|2022-04-27 00:58:40|809.97|799.17|809.97|799.17|809.97|799.17|809.97|799.17|1
1651021130000|2022-04-27 00:58:50|810.04|799.24|810.2|799.4|810.23|799.43|810.04|799.24|5
1651021140000|2022-04-27 00:59:00|810.21|799.41|810.6|799.8|810.6|799.8|810.21|799.41|2
1651021150000|2022-04-27 00:59:10|810.9|800.1|811.85|801.05|811.85|801.05|810.9|800.1|3
1651021160000|2022-04-27 00:59:20|811.5|800.7|811.04|800.24|811.5|800.7|811.04|800.24|2
1651021180000|2022-04-27 00:59:40|811.45|800.65|811.84|801.04|811.84|801.04|811.45|800.65|2
1651021200000|2022-04-27 01:00:00|811.45|800.65|811|800.2|811.45|800.65|811|800.2|4
1651021220000|2022-04-27 01:00:20|811.19|800.39|811.38|800.58|811.69|800.89|811|800.2|8
1651021240000|2022-04-27 01:00:40|811.29|800.49|811.29|800.49|811.29|800.49|811.29|800.49|1
1651021260000|2022-04-27 01:01:00|810.9|800.1|811.42|800.62|811.42|800.62|810.9|800.1|3
1651021270000|2022-04-27 01:01:10|811.29|800.49|811.52|800.72|811.7|800.9|811.29|800.49|5
1651021300000|2022-04-27 01:01:40|811.55|800.75|811.55|800.75|811.55|800.75|811.55|800.75|1
1651021320000|2022-04-27 01:02:00|811.8|801|812.1|801.3|812.1|801.3|811.8|801|3
1651021330000|2022-04-27 01:02:10|812.19|801.39|812.8|802|812.86|802.06|812.19|801.39|6
1651021340000|2022-04-27 01:02:20|813.15|802.35|812.9|802.1|813.38|802.58|812.9|802.1|5
1651021350000|2022-04-27 01:02:30|813.08|802.28|812.9|802.1|813.08|802.28|812.9|802.1|2
1651021360000|2022-04-27 01:02:40|812.8|802|812.8|802|812.8|802|812.8|802|1
1651021410000|2022-04-27 01:03:30|812.72|801.92|812.63|801.83|812.72|801.92|812.6|801.8|4
1651021420000|2022-04-27 01:03:40|812.22|801.42|812.8|802|812.8|802|812.22|801.42|7
1651021430000|2022-04-27 01:03:50|812.51|801.71|812.8|802|812.8|802|812.51|801.71|2
1651021450000|2022-04-27 01:04:10|812.51|801.71|812.02|801.22|812.51|801.71|812.02|801.22|8
1651021460000|2022-04-27 01:04:20|812.18|801.38|812.24|801.44|812.24|801.44|812.18|801.38|2
1651021470000|2022-04-27 01:04:30|812.25|801.45|812.24|801.44|812.25|801.45|812.24|801.44|2
1651021480000|2022-04-27 01:04:40|812.25|801.45|812.24|801.44|812.25|801.45|812.24|801.44|10
1651021490000|2022-04-27 01:04:50|812.42|801.62|813.55|802.75|813.55|802.75|812.42|801.62|14
1651021500000|2022-04-27 01:05:00|813.27|802.47|813.1|802.3|813.55|802.75|813.1|802.3|5
1651021510000|2022-04-27 01:05:10|813.15|802.35|812.9|802.1|813.15|802.35|812.9|802.1|3
1651021520000|2022-04-27 01:05:20|812.8|802|812.8|802|812.8|802|812.8|802|1
1651021540000|2022-04-27 01:05:40|812.88|802.08|812.8|802|812.88|802.08|812.8|802|2
1651021560000|2022-04-27 01:06:00|812.88|802.08|813.55|802.75|813.55|802.75|812.88|802.08|4
1651021580000|2022-04-27 01:06:20|813.27|802.47|813.12|802.32|813.4|802.6|813.11|802.31|7
1651021590000|2022-04-27 01:06:30|813.17|802.37|813.9|803.1|814.35|803.55|813.17|802.37|5
1651021600000|2022-04-27 01:06:40|813.95|803.15|814.8|804|814.8|804|813.95|803.15|3
1651021620000|2022-04-27 01:07:00|814.9|804.1|814.8|804|814.9|804.1|814.8|804|2
1651021630000|2022-04-27 01:07:10|814.4|803.6|814.68|803.88|814.68|803.88|814.4|803.6|2
1651021640000|2022-04-27 01:07:20|814.18|803.38|814.18|803.38|814.18|803.38|814.18|803.38|1
1651021660000|2022-04-27 01:07:40|814.37|803.57|814.18|803.38|814.37|803.57|814.18|803.38|4
1651021680000|2022-04-27 01:08:00|814.49|803.69|813.95|803.15|814.49|803.69|813.95|803.15|5
1651021710000|2022-04-27 01:08:30|814.14|803.34|814.77|803.97|814.77|803.97|814.14|803.34|4
1651021740000|2022-04-27 01:09:00|814.8|804|814.8|804|814.8|804|814.8|804|1
1651021750000|2022-04-27 01:09:10|814.85|804.05|815.37|804.57|815.5|804.7|814.85|804.05|6
1651021760000|2022-04-27 01:09:20|815|804.2|815.07|804.27|815.07|804.27|814.97|804.17|3
1651021770000|2022-04-27 01:09:30|815.47|804.67|814.91|804.11|815.47|804.67|814.91|804.11|5
1651021800000|2022-04-27 01:10:00|814.46|803.66|814.46|803.66|814.46|803.66|814.46|803.66|1
1651021820000|2022-04-27 01:10:20|814.15|803.35|814.15|803.35|814.15|803.35|814.15|803.35|1
1651021830000|2022-04-27 01:10:30|814.2|803.4|814.2|803.4|814.2|803.4|814.2|803.4|1
1651021840000|2022-04-27 01:10:40|814.3|803.5|813.9|803.1|814.3|803.5|813.9|803.1|2
1651021850000|2022-04-27 01:10:50|814.21|803.41|814.55|803.75|814.55|803.75|814.21|803.41|4
1651021860000|2022-04-27 01:11:00|814.71|803.91|814.71|803.91|814.71|803.91|814.71|803.91|1
1651021870000|2022-04-27 01:11:10|814.59|803.79|814.58|803.78|814.59|803.79|814.46|803.66|3
1651021880000|2022-04-27 01:11:20|814.46|803.66|814.44|803.64|814.6|803.8|814.37|803.57|5
1651021890000|2022-04-27 01:11:30|814.6|803.8|814.33|803.53|814.6|803.8|814.33|803.53|3
1651021900000|2022-04-27 01:11:40|814.44|803.64|814.44|803.64|814.44|803.64|814.41|803.61|3
1651021910000|2022-04-27 01:11:50|814.33|803.53|814.3|803.5|814.33|803.53|814.3|803.5|2
1651021920000|2022-04-27 01:12:00|814.05|803.25|814.05|803.25|814.05|803.25|814.05|803.25|1
1651021930000|2022-04-27 01:12:10|814.1|803.3|814.44|803.64|814.44|803.64|814.1|803.3|4
1651021940000|2022-04-27 01:12:20|814.33|803.53|814.33|803.53|814.33|803.53|814.33|803.53|1
1651021950000|2022-04-27 01:12:30|814.49|803.69|814.3|803.5|814.49|803.69|814.3|803.5|2
1651021960000|2022-04-27 01:12:40|814.33|803.53|814.28|803.48|814.33|803.53|814.28|803.48|3
1651021970000|2022-04-27 01:12:50|814.25|803.45|814.25|803.45|814.25|803.45|814.25|803.45|1
1651021980000|2022-04-27 01:13:00|814.28|803.48|814.28|803.48|814.28|803.48|814.28|803.48|1
1651021990000|2022-04-27 01:13:10|814.1|803.3|814.03|803.23|814.1|803.3|814.03|803.23|2
1651022000000|2022-04-27 01:13:20|813.62|802.82|813.83|803.03|813.83|803.03|813.62|802.82|4
1651022040000|2022-04-27 01:14:00|813.9|803.1|814.6|803.8|814.6|803.8|813.9|803.1|2
1651022050000|2022-04-27 01:14:10|814.55|803.75|814.55|803.75|814.55|803.75|814.55|803.75|1
1651022090000|2022-04-27 01:14:50|814.65|803.85|813.93|803.13|814.86|804.06|813.93|803.13|5
1651022100000|2022-04-27 01:15:00|813.94|803.14|814.65|803.85|814.65|803.85|813.93|803.13|3
1651022120000|2022-04-27 01:15:20|814.43|803.63|813.9|803.1|814.43|803.63|813.9|803.1|3
1651022130000|2022-04-27 01:15:30|813.93|803.13|813.93|803.13|813.93|803.13|813.93|803.13|1
1651022150000|2022-04-27 01:15:50|814.5|803.7|814.5|803.7|814.5|803.7|814.5|803.7|1
1651022160000|2022-04-27 01:16:00|814.6|803.8|814.6|803.8|814.6|803.8|814.6|803.8|1
1651022170000|2022-04-27 01:16:10|814.9|804.1|815.4|804.6|815.4|804.6|814.9|804.1|4
1651022180000|2022-04-27 01:16:20|815.9|805.1|816.73|805.93|816.73|805.93|815.9|805.1|4
1651022200000|2022-04-27 01:16:40|816.55|805.75|816.55|805.75|816.55|805.75|816.05|805.25|4
1651022210000|2022-04-27 01:16:50|816.05|805.25|816.05|805.25|816.05|805.25|816.05|805.25|1
1651022220000|2022-04-27 01:17:00|815.9|805.1|815.9|805.1|815.9|805.1|815.9|805.1|1
1651022240000|2022-04-27 01:17:20|816|805.2|816|805.2|816|805.2|816|805.2|1
1651022280000|2022-04-27 01:18:00|815.9|805.1|815.9|805.1|815.9|805.1|815.9|805.1|1
1651022290000|2022-04-27 01:18:10|815.71|804.91|815.65|804.85|815.74|804.94|815.65|804.85|3
1651022300000|2022-04-27 01:18:20|815.9|805.1|815.9|805.1|815.9|805.1|815.9|805.1|1
1651022380000|2022-04-27 01:19:40|815.54|804.74|815.9|805.1|815.9|805.1|815.54|804.74|4
1651022400000|2022-04-27 01:20:00|816.17|805.37|816|805.2|816.79|805.99|816|805.2|6
1651022410000|2022-04-27 01:20:10|816.27|805.47|816.27|805.47|816.77|805.97|816.27|805.47|4
1651022470000|2022-04-27 01:21:10|816|805.2|816.33|805.53|816.33|805.53|816|805.2|2
1651022480000|2022-04-27 01:21:20|816.31|805.51|816.31|805.51|816.31|805.51|816.31|805.51|1
1651022490000|2022-04-27 01:21:30|816.3|805.5|816.31|805.51|816.31|805.51|816.3|805.5|2
1651022500000|2022-04-27 01:21:40|816.3|805.5|816.31|805.51|816.31|805.51|816.3|805.5|2
1651022510000|2022-04-27 01:21:50|816.81|806.01|816.81|806.01|816.81|806.01|816.81|806.01|1
1651022530000|2022-04-27 01:22:10|816.62|805.82|816.18|805.38|816.62|805.82|816.18|805.38|3
1651022540000|2022-04-27 01:22:20|816.33|805.53|816.33|805.53|816.33|805.53|816.33|805.53|1
1651022550000|2022-04-27 01:22:30|816.65|805.85|816.15|805.35|816.65|805.85|816.15|805.35|2
1651022560000|2022-04-27 01:22:40|816.28|805.48|816.65|805.85|816.65|805.85|816.15|805.35|3
1651022650000|2022-04-27 01:24:10|816.53|805.73|815.95|805.15|816.53|805.73|815.95|805.15|6
1651022670000|2022-04-27 01:24:30|815.86|805.06|814.9|804.1|815.86|805.06|814.9|804.1|5
1651022690000|2022-04-27 01:24:50|814.8|804|814.72|803.92|814.8|804|814.62|803.82|3
1651022700000|2022-04-27 01:25:00|814.67|803.87|814.67|803.87|814.67|803.87|814.67|803.87|1
1651022710000|2022-04-27 01:25:10|814.72|803.92|814.72|803.92|814.72|803.92|814.72|803.92|1
1651022720000|2022-04-27 01:25:20|814.8|804|814.8|804|814.8|804|814.8|804|1
1651022730000|2022-04-27 01:25:30|814.75|803.95|814.75|803.95|814.75|803.95|814.75|803.95|1
1651022760000|2022-04-27 01:26:00|814.85|804.05|814.89|804.09|814.89|804.09|814.85|804.05|2
1651022780000|2022-04-27 01:26:20|814.9|804.1|814.9|804.1|814.9|804.1|814.9|804.1|1
1651022800000|2022-04-27 01:26:40|814.96|804.16|815.3|804.5|815.37|804.57|814.96|804.16|4
1651022810000|2022-04-27 01:26:50|815.36|804.56|815.42|804.62|815.42|804.62|815.36|804.56|2
1651022820000|2022-04-27 01:27:00|815.14|804.34|815.49|804.69|815.49|804.69|815.14|804.34|2
1651022830000|2022-04-27 01:27:10|815.85|805.05|815.9|805.1|815.9|805.1|815.85|805.05|2
1651022840000|2022-04-27 01:27:20|816.3|805.5|816.3|805.5|816.3|805.5|816.3|805.5|1
1651022850000|2022-04-27 01:27:30|816.4|805.6|816.5|805.7|816.5|805.7|816.4|805.6|2
1651022860000|2022-04-27 01:27:40|816.3|805.5|816.5|805.7|816.5|805.7|816.3|805.5|2
1651022870000|2022-04-27 01:27:50|816.45|805.65|815.95|805.15|816.45|805.65|815.95|805.15|2
1651022880000|2022-04-27 01:28:00|815.9|805.1|815.9|805.1|815.9|805.1|815.9|805.1|1
1651022900000|2022-04-27 01:28:20|815.94|805.14|815.94|805.14|815.94|805.14|815.94|805.14|1
1651022910000|2022-04-27 01:28:30|815.99|805.19|816.08|805.28|816.08|805.28|815.99|805.19|2
1651022940000|2022-04-27 01:29:00|816.25|805.45|816.86|806.06|816.86|806.06|816.08|805.28|6
1651022960000|2022-04-27 01:29:20|816.85|806.05|816.22|805.42|816.85|806.05|816.22|805.42|5
1651022970000|2022-04-27 01:29:30|816.26|805.46|816.29|805.49|816.51|805.71|816.22|805.42|6
1651022980000|2022-04-27 01:29:40|816.25|805.45|816.87|806.07|816.87|806.07|816.25|805.45|4
1651022990000|2022-04-27 01:29:50|816.74|805.94|816.41|805.61|816.74|805.94|816.37|805.57|4
1651023000000|2022-04-27 01:30:00|816.57|805.77|816.77|805.97|816.78|805.98|816.2|805.4|13
1651023010000|2022-04-27 01:30:10|816.78|805.98|816.77|805.97|816.78|805.98|816.77|805.97|18
1651023020000|2022-04-27 01:30:20|816.78|805.98|816.79|805.99|816.79|805.99|816.77|805.97|8
1651023030000|2022-04-27 01:30:30|816.9|806.1|816.9|806.1|816.9|806.1|816.9|806.1|1
1651023040000|2022-04-27 01:30:40|816.89|806.09|816.9|806.1|816.9|806.1|816.89|806.09|2
1651023060000|2022-04-27 01:31:00|816.89|806.09|816.89|806.09|816.89|806.09|816.89|806.09|1
1651023070000|2022-04-27 01:31:10|816.9|806.1|816.92|806.12|816.92|806.12|816.9|806.1|4
1651023080000|2022-04-27 01:31:20|816.91|806.11|816.92|806.12|816.92|806.12|816.91|806.11|2
1651023090000|2022-04-27 01:31:30|816.91|806.11|816.91|806.11|816.91|806.11|816.91|806.11|1
1651023100000|2022-04-27 01:31:40|816.92|806.12|816.91|806.11|816.92|806.12|816.91|806.11|12
1651023110000|2022-04-27 01:31:50|816.92|806.12|816.92|806.12|816.92|806.12|816.91|806.11|5
1651023120000|2022-04-27 01:32:00|816.94|806.14|816.94|806.14|816.94|806.14|816.94|806.14|1
1651023220000|2022-04-27 01:33:40|817.21|806.41|817.26|806.46|817.27|806.47|817.21|806.41|6
1651023230000|2022-04-27 01:33:50|817.27|806.47|816.98|806.18|817.27|806.47|816.95|806.15|3
1651023240000|2022-04-27 01:34:00|816.99|806.19|817.07|806.27|817.15|806.35|816.98|806.18|10
1651023270000|2022-04-27 01:34:30|817|806.2|817|806.2|817|806.2|817|806.2|1
1651023280000|2022-04-27 01:34:40|816.93|806.13|816.36|805.56|816.93|806.13|816.31|805.51|5
1651023290000|2022-04-27 01:34:50|816.31|805.51|816.87|806.07|816.87|806.07|816.31|805.51|9
1651023300000|2022-04-27 01:35:00|816.98|806.18|816.98|806.18|816.98|806.18|816.98|806.18|1
1651023310000|2022-04-27 01:35:10|816.95|806.15|816.66|805.86|816.95|806.15|816.66|805.86|3
1651023320000|2022-04-27 01:35:20|816.52|805.72|816.4|805.6|816.84|806.04|816.4|805.6|15
1651023330000|2022-04-27 01:35:30|816.39|805.59|816.85|806.05|816.85|806.05|816.39|805.59|6
1651023340000|2022-04-27 01:35:40|816.98|806.18|816.98|806.18|816.98|806.18|816.98|806.18|1
1651023360000|2022-04-27 01:36:00|817.03|806.23|817.18|806.38|817.18|806.38|817.03|806.23|2
1651023370000|2022-04-27 01:36:10|817.03|806.23|816.98|806.18|817.03|806.23|816.98|806.18|2
1651023390000|2022-04-27 01:36:30|817.18|806.38|816.98|806.18|817.18|806.38|816.98|806.18|2
1651023400000|2022-04-27 01:36:40|816.9|806.1|816.93|806.13|816.93|806.13|816.9|806.1|2
1651023410000|2022-04-27 01:36:50|816.94|806.14|816.93|806.13|816.94|806.14|816.93|806.13|8
1651023420000|2022-04-27 01:37:00|816.94|806.14|816.93|806.13|816.94|806.14|816.93|806.13|2
1651023440000|2022-04-27 01:37:20|816.94|806.14|816.93|806.13|816.94|806.14|816.93|806.13|8
1651023450000|2022-04-27 01:37:30|816.94|806.14|816.93|806.13|816.94|806.14|816.93|806.13|2
1651023460000|2022-04-27 01:37:40|816.95|806.15|816.95|806.15|816.96|806.16|816.95|806.15|3
1651023470000|2022-04-27 01:37:50|816.96|806.16|816.95|806.15|816.96|806.16|816.95|806.15|8
1651023480000|2022-04-27 01:38:00|816.93|806.13|817.5|806.7|817.5|806.7|816.93|806.13|12
1651023490000|2022-04-27 01:38:10|817.49|806.69|817.66|806.86|817.66|806.86|817.49|806.69|5
1651023500000|2022-04-27 01:38:20|817.65|806.85|817.67|806.87|817.67|806.87|817.65|806.85|3
1651023510000|2022-04-27 01:38:30|817.81|807.01|818.68|807.88|818.69|807.89|817.81|807.01|11
1651023520000|2022-04-27 01:38:40|818.69|807.89|818.89|808.09|818.9|808.1|818.68|807.88|6
1651023530000|2022-04-27 01:38:50|818.9|808.1|818.91|808.11|818.91|808.11|818.9|808.1|2
1651023540000|2022-04-27 01:39:00|818.92|808.12|818.93|808.13|818.93|808.13|818.92|808.12|2
1651023550000|2022-04-27 01:39:10|818.91|808.11|818.79|807.99|818.91|808.11|818.79|807.99|3
1651023560000|2022-04-27 01:39:20|818.78|807.98|818.77|807.97|818.79|807.99|818.58|807.78|12
1651023570000|2022-04-27 01:39:30|818.78|807.98|818.81|808.01|818.82|808.02|818.77|807.97|11
1651023580000|2022-04-27 01:39:40|818.82|808.02|819.79|808.99|819.79|808.99|818.81|808.01|11
1651023590000|2022-04-27 01:39:50|819.81|809.01|819.77|808.97|819.81|809.01|819.77|808.97|12
1651023600000|2022-04-27 01:40:00|819.79|808.99|819.89|809.09|819.89|809.09|819.3|808.5|9
1651023610000|2022-04-27 01:40:10|819.84|809.04|819.85|809.05|819.85|809.05|819.84|809.04|4
1651023620000|2022-04-27 01:40:20|819.84|809.04|819.84|809.04|819.85|809.05|819.84|809.04|9
1651023630000|2022-04-27 01:40:30|819.85|809.05|819.89|809.09|819.89|809.09|819.85|809.05|2
1651023650000|2022-04-27 01:40:50|819.9|809.1|819.91|809.11|819.91|809.11|819.89|809.09|6
1651023660000|2022-04-27 01:41:00|819.96|809.16|819.96|809.16|819.96|809.16|819.94|809.14|5
1651023670000|2022-04-27 01:41:10|819.95|809.15|819.92|809.12|819.95|809.15|819.92|809.12|2
1651023690000|2022-04-27 01:41:30|819.96|809.16|819.96|809.16|819.96|809.16|819.95|809.15|11
1651023700000|2022-04-27 01:41:40|819.95|809.15|819.96|809.16|819.96|809.16|819.95|809.15|10
1651023710000|2022-04-27 01:41:50|819.92|809.12|819.92|809.12|819.92|809.12|819.92|809.12|1
1651023760000|2022-04-27 01:42:40|819.93|809.13|819.93|809.13|819.93|809.13|819.93|809.13|1
1651023790000|2022-04-27 01:43:10|819.96|809.16|819.96|809.16|819.96|809.16|819.95|809.15|7
1651023800000|2022-04-27 01:43:20|819.95|809.15|819.9|809.1|819.96|809.16|819.9|809.1|3
1651023810000|2022-04-27 01:43:30|820|809.2|820|809.2|820|809.2|820|809.2|1
1651023900000|2022-04-27 01:45:00|820.19|809.39|820.19|809.39|820.19|809.39|820.19|809.39|1
1651023910000|2022-04-27 01:45:10|820.56|809.76|820.56|809.76|820.56|809.76|820.56|809.76|1
1651023950000|2022-04-27 01:45:50|820.15|809.35|819.9|809.1|820.15|809.35|819.9|809.1|3
1651023980000|2022-04-27 01:46:20|819.8|809|819.9|809.1|819.9|809.1|819.8|809|2
1651023990000|2022-04-27 01:46:30|819.49|808.69|819.49|808.69|819.49|808.69|819.49|808.69|1
1651024000000|2022-04-27 01:46:40|819.9|809.1|819.9|809.1|819.9|809.1|819.9|809.1|1
1651024040000|2022-04-27 01:47:20|819.67|808.87|819.67|808.87|819.67|808.87|819.67|808.87|1
1651024050000|2022-04-27 01:47:30|819.49|808.69|819.49|808.69|819.49|808.69|819.49|808.69|1
1651024070000|2022-04-27 01:47:50|818.9|808.1|818.86|808.06|818.9|808.1|818.86|808.06|2
1651024080000|2022-04-27 01:48:00|818.81|808.01|818.86|808.06|818.86|808.06|818.81|808.01|2
1651024140000|2022-04-27 01:49:00|818.9|808.1|818.9|808.1|818.9|808.1|818.9|808.1|1
1651024150000|2022-04-27 01:49:10|819.4|808.6|819.4|808.6|819.4|808.6|819.4|808.6|1
1651024190000|2022-04-27 01:49:50|818.9|808.1|818.9|808.1|818.9|808.1|818.9|808.1|1
1651024210000|2022-04-27 01:50:10|818.85|808.05|818.85|808.05|818.85|808.05|818.85|808.05|1
1651024240000|2022-04-27 01:50:40|818.9|808.1|819.65|808.85|819.65|808.85|818.9|808.1|2
1651024250000|2022-04-27 01:50:50|819.75|808.95|819.75|808.95|819.75|808.95|819.75|808.95|1
1651024300000|2022-04-27 01:51:40|819.9|809.1|819.9|809.1|819.9|809.1|819.9|809.1|1
1651024400000|2022-04-27 01:53:20|820.35|809.55|820.85|810.05|820.85|810.05|820.35|809.55|2
1651024410000|2022-04-27 01:53:30|820.45|809.65|820.45|809.65|820.45|809.65|820.45|809.65|1
1651024420000|2022-04-27 01:53:40|820.3|809.5|820.3|809.5|820.3|809.5|820.3|809.5|1
1651024460000|2022-04-27 01:54:20|820.25|809.45|820.25|809.45|820.25|809.45|820.25|809.45|1
1651024470000|2022-04-27 01:54:30|820.3|809.5|820|809.2|820.3|809.5|820|809.2|2
1651024500000|2022-04-27 01:55:00|819.9|809.1|819.9|809.1|819.9|809.1|819.9|809.1|1
1651024530000|2022-04-27 01:55:30|819.81|809.01|819.81|809.01|819.81|809.01|819.81|809.01|1
1651024560000|2022-04-27 01:56:00|819.85|809.05|819.85|809.05|819.85|809.05|819.85|809.05|1
1651024570000|2022-04-27 01:56:10|819.75|808.95|819.75|808.95|819.75|808.95|819.75|808.95|1
1651024610000|2022-04-27 01:56:50|819.9|809.1|819.95|809.15|819.95|809.15|819.9|809.1|2
1651024620000|2022-04-27 01:57:00|820|809.2|820|809.2|820|809.2|820|809.2|1
1651024630000|2022-04-27 01:57:10|820.13|809.33|820.03|809.23|820.13|809.33|820.03|809.23|4
1651024650000|2022-04-27 01:57:30|820.02|809.22|820.02|809.22|820.02|809.22|820.02|809.22|1
1651024740000|2022-04-27 01:59:00|820.7|809.9|820.7|809.9|820.7|809.9|820.7|809.9|1
1651024800000|2022-04-27 02:00:00|820.75|809.95|820.9|810.1|820.9|810.1|820.75|809.95|2
1651024920000|2022-04-27 02:02:00|820.75|809.95|820.75|809.95|820.9|810.1|820.75|809.95|3
1651024930000|2022-04-27 02:02:10|820.9|810.1|820.64|809.84|820.9|810.1|820.56|809.76|3
1651024940000|2022-04-27 02:02:20|820.9|810.1|820.9|810.1|820.9|810.1|820.64|809.84|3
1651024950000|2022-04-27 02:02:30|820.64|809.84|820.64|809.84|820.64|809.84|820.64|809.84|1
1651024960000|2022-04-27 02:02:40|820.55|809.75|820.55|809.75|820.55|809.75|820.21|809.41|6
1651024970000|2022-04-27 02:02:50|820.29|809.49|820.29|809.49|820.55|809.75|820.29|809.49|3
1651024980000|2022-04-27 02:03:00|820.55|809.75|820.55|809.75|820.55|809.75|820.29|809.49|3
1651025020000|2022-04-27 02:03:40|820.3|809.5|820.55|809.75|820.55|809.75|820.3|809.5|2
1651025030000|2022-04-27 02:03:50|820.29|809.49|820.9|810.1|820.9|810.1|820.29|809.49|3
1651025080000|2022-04-27 02:04:40|820.94|810.14|820.9|810.1|820.94|810.14|820.9|810.1|4
1651025220000|2022-04-27 02:07:00|820.79|809.99|820.2|809.4|820.79|809.99|820.2|809.4|5
1651025230000|2022-04-27 02:07:10|820.14|809.34|819.8|809|820.14|809.34|819.8|809|10
1651025240000|2022-04-27 02:07:20|819.05|808.25|819.18|808.38|819.25|808.45|819.05|808.25|6
1651025250000|2022-04-27 02:07:30|819.19|808.39|819.59|808.79|819.59|808.79|819.19|808.39|2
1651025260000|2022-04-27 02:07:40|819.75|808.95|819.75|808.95|819.75|808.95|819.75|808.95|1
1651025280000|2022-04-27 02:08:00|819.7|808.9|819.7|808.9|819.7|808.9|819.7|808.9|1
1651025350000|2022-04-27 02:09:10|819.65|808.85|819.65|808.85|819.65|808.85|819.65|808.85|1
1651025360000|2022-04-27 02:09:20|819.8|809|819.8|809|819.8|809|819.8|809|1
1651025380000|2022-04-27 02:09:40|819.75|808.95|819.75|808.95|819.75|808.95|819.75|808.95|1
1651025420000|2022-04-27 02:10:20|819.9|809.1|819.95|809.15|819.95|809.15|819.9|809.1|2
1651025450000|2022-04-27 02:10:50|820.29|809.49|820.05|809.25|820.29|809.49|820.05|809.25|2
1651025490000|2022-04-27 02:11:30|820.29|809.49|820.9|810.1|820.9|810.1|820.29|809.49|3
1651025560000|2022-04-27 02:12:40|820.95|810.15|820.95|810.15|820.95|810.15|820.95|810.15|1
1651025570000|2022-04-27 02:12:50|821.08|810.28|821.08|810.28|821.08|810.28|821.08|810.28|1
1651025580000|2022-04-27 02:13:00|821|810.2|821.08|810.28|821.08|810.28|821|810.2|2
1651025640000|2022-04-27 02:14:00|821|810.2|821|810.2|821|810.2|821|810.2|1
1651025650000|2022-04-27 02:14:10|820.95|810.15|820.95|810.15|820.95|810.15|820.95|810.15|1
1651025670000|2022-04-27 02:14:30|821|810.2|821|810.2|821|810.2|821|810.2|1
1651025680000|2022-04-27 02:14:40|821.08|810.28|821.28|810.48|821.28|810.48|821.05|810.25|4
1651025700000|2022-04-27 02:15:00|821.58|810.78|821.08|810.28|821.58|810.78|821.08|810.28|3
1651025710000|2022-04-27 02:15:10|820.9|810.1|820.9|810.1|820.9|810.1|820.9|810.1|1
1651025790000|2022-04-27 02:16:30|820.8|810|819.9|809.1|820.9|810.1|819.9|809.1|4
1651025840000|2022-04-27 02:17:20|820.15|809.35|820.85|810.05|820.85|810.05|820.15|809.35|2
1651025850000|2022-04-27 02:17:30|820.4|809.6|820.4|809.6|820.4|809.6|820.4|809.6|1
1651025870000|2022-04-27 02:17:50|820.05|809.25|820.05|809.25|820.05|809.25|820.05|809.25|1
1651025880000|2022-04-27 02:18:00|820.4|809.6|820.4|809.6|820.4|809.6|820.4|809.6|1
1651025890000|2022-04-27 02:18:10|820.05|809.25|820.9|810.1|820.9|810.1|820.05|809.25|2
1651025920000|2022-04-27 02:18:40|820.73|809.93|820.9|810.1|820.9|810.1|820.73|809.93|2
1651025940000|2022-04-27 02:19:00|820.5|809.7|820.15|809.35|820.5|809.7|820|809.2|3
1651025960000|2022-04-27 02:19:20|820.29|809.49|820.54|809.74|820.54|809.74|820.29|809.49|3
1651025970000|2022-04-27 02:19:30|820.48|809.68|820.9|810.1|820.9|810.1|820.39|809.59|5
1651026020000|2022-04-27 02:20:20|820.63|809.83|820.4|809.6|820.63|809.83|820.4|809.6|3
1651026030000|2022-04-27 02:20:30|819.9|809.1|819.9|809.1|819.9|809.1|819.9|809.1|1
1651026190000|2022-04-27 02:23:10|820|809.2|820|809.2|820|809.2|820|809.2|1
1651026220000|2022-04-27 02:23:40|819.9|809.1|819.9|809.1|819.9|809.1|819.9|809.1|1
1651026240000|2022-04-27 02:24:00|820|809.2|820.16|809.36|820.48|809.68|820|809.2|5
1651026250000|2022-04-27 02:24:10|820|809.2|820|809.2|820|809.2|820|809.2|1
1651026290000|2022-04-27 02:24:50|819.95|809.15|819.95|809.15|819.95|809.15|819.95|809.15|1
1651026300000|2022-04-27 02:25:00|820.62|809.82|820.66|809.86|820.71|809.91|820.44|809.64|6
1651026310000|2022-04-27 02:25:10|820.81|810.01|820.81|810.01|820.81|810.01|820.81|810.01|1
1651026390000|2022-04-27 02:26:30|820.9|810.1|820.9|810.1|820.9|810.1|820.9|810.1|1
1651026450000|2022-04-27 02:27:30|821|810.2|821|810.2|821|810.2|821|810.2|1
1651026460000|2022-04-27 02:27:40|821.6|810.8|821.6|810.8|821.6|810.8|821.6|810.8|1
1651026470000|2022-04-27 02:27:50|821.65|810.85|821.65|810.85|821.65|810.85|821.65|810.85|1
1651026490000|2022-04-27 02:28:10|821.5|810.7|821.31|810.51|821.5|810.7|821.31|810.51|2
1651026540000|2022-04-27 02:29:00|821.16|810.36|821.16|810.36|821.16|810.36|821.16|810.36|1
1651026550000|2022-04-27 02:29:10|821.3|810.5|821.6|810.8|821.6|810.8|821.3|810.5|3
1651026570000|2022-04-27 02:29:30|821.37|810.57|821.58|810.78|821.58|810.78|821.37|810.57|2
1651026580000|2022-04-27 02:29:40|821.65|810.85|821.65|810.85|821.65|810.85|821.65|810.85|1
1651026590000|2022-04-27 02:29:50|821.7|810.9|821.58|810.78|821.7|810.9|821.58|810.78|4
1651026600000|2022-04-27 02:30:00|821.65|810.85|821.65|810.85|821.65|810.85|821.65|810.85|1
1651026610000|2022-04-27 02:30:10|821.72|810.92|821.72|810.92|821.72|810.92|821.72|810.92|1
1651026630000|2022-04-27 02:30:30|821.65|810.85|821.45|810.65|821.65|810.85|821.45|810.65|3
1651026640000|2022-04-27 02:30:40|821.58|810.78|821.58|810.78|821.58|810.78|821.58|810.78|1
1651026660000|2022-04-27 02:31:00|821.45|810.65|821.45|810.65|821.45|810.65|821.45|810.65|1
1651026700000|2022-04-27 02:31:40|820.95|810.15|820.95|810.15|820.95|810.15|820.95|810.15|1
1651026720000|2022-04-27 02:32:00|820.9|810.1|820.9|810.1|820.9|810.1|820.9|810.1|1
1651026770000|2022-04-27 02:32:50|821.05|810.25|820.9|810.1|821.05|810.25|820.9|810.1|2
1651026780000|2022-04-27 02:33:00|821.07|810.27|821.6|810.8|821.6|810.8|821.07|810.27|3
1651026800000|2022-04-27 02:33:20|821.53|810.73|821.53|810.73|821.53|810.73|821.53|810.73|1
1651026840000|2022-04-27 02:34:00|821.65|810.85|821.65|810.85|821.65|810.85|821.65|810.85|1
1651026880000|2022-04-27 02:34:40|821.75|810.95|821.75|810.95|821.75|810.95|821.75|810.95|1
1651026960000|2022-04-27 02:36:00|821.65|810.85|821.65|810.85|821.65|810.85|821.65|810.85|1
1651026990000|2022-04-27 02:36:30|821.7|810.9|821.7|810.9|821.7|810.9|821.7|810.9|1
1651027030000|2022-04-27 02:37:10|821.8|811|821.8|811|821.8|811|821.8|811|1
1651027080000|2022-04-27 02:38:00|821.85|811.05|821.99|811.19|822.49|811.69|821.85|811.05|7
1651027140000|2022-04-27 02:39:00|822.09|811.29|822.09|811.29|822.09|811.29|822.09|811.29|1
1651027170000|2022-04-27 02:39:30|822.29|811.49|822.29|811.49|822.29|811.49|822.29|811.49|1
1651027190000|2022-04-27 02:39:50|822.34|811.54|822.42|811.62|822.42|811.62|822.34|811.54|2
1651027200000|2022-04-27 02:40:00|822.62|811.82|822.9|812.1|822.9|812.1|822.62|811.82|2
1651027260000|2022-04-27 02:41:00|823.21|812.41|823.04|812.24|823.21|812.41|823.04|812.24|2
1651027270000|2022-04-27 02:41:10|823.41|812.61|822.9|812.1|823.41|812.61|822.9|812.1|5
1651027280000|2022-04-27 02:41:20|823.04|812.24|823.04|812.24|823.04|812.24|823.04|812.24|1
1651027300000|2022-04-27 02:41:40|823.15|812.35|823.15|812.35|823.15|812.35|823.15|812.35|1
1651027310000|2022-04-27 02:41:50|823.25|812.45|823.25|812.45|823.25|812.45|823.25|812.45|1
1651027320000|2022-04-27 02:42:00|823.3|812.5|823.3|812.5|823.3|812.5|823.3|812.5|1
1651027380000|2022-04-27 02:43:00|823.35|812.55|823.35|812.55|823.35|812.55|823.35|812.55|1
1651027410000|2022-04-27 02:43:30|823.45|812.65|823.45|812.65|823.45|812.65|823.45|812.65|1
1651027440000|2022-04-27 02:44:00|823.52|812.72|823.9|813.1|823.9|813.1|823.5|812.7|3
1651027450000|2022-04-27 02:44:10|823.6|812.8|823.55|812.75|823.6|812.8|823.55|812.75|2
1651027470000|2022-04-27 02:44:30|823.2|812.4|823.9|813.1|823.9|813.1|823.2|812.4|3
1651027490000|2022-04-27 02:44:50|824|813.2|823.9|813.1|824|813.2|823.9|813.1|2
1651027500000|2022-04-27 02:45:00|823.6|812.8|823.6|812.8|823.6|812.8|823.6|812.8|1
1651027520000|2022-04-27 02:45:20|823.56|812.76|823.56|812.76|823.56|812.76|823.56|812.76|1
1651027540000|2022-04-27 02:45:40|823.58|812.78|823.58|812.78|823.58|812.78|823.56|812.76|3
1651027560000|2022-04-27 02:46:00|823.63|812.83|823.63|812.83|823.65|812.85|823.61|812.81|6
1651027580000|2022-04-27 02:46:20|823.51|812.71|823.53|812.73|823.53|812.73|823.51|812.71|2
1651027600000|2022-04-27 02:46:40|823.55|812.75|823.9|813.1|823.9|813.1|823.55|812.75|2
1651027610000|2022-04-27 02:46:50|823.83|813.03|823.94|813.14|823.94|813.14|823.83|813.03|2
1651027620000|2022-04-27 02:47:00|824.05|813.25|824.05|813.25|824.05|813.25|824.05|813.25|1
1651027640000|2022-04-27 02:47:20|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1651027650000|2022-04-27 02:47:30|823.73|812.93|823.9|813.1|823.9|813.1|823.73|812.93|2
1651027680000|2022-04-27 02:48:00|823.86|813.06|823.77|812.97|823.86|813.06|823.77|812.97|2
1651027690000|2022-04-27 02:48:10|823.78|812.98|823.86|813.06|823.86|813.06|823.77|812.97|8
1651027730000|2022-04-27 02:48:50|823.78|812.98|823.78|812.98|823.78|812.98|823.78|812.98|1
1651027740000|2022-04-27 02:49:00|823.72|812.92|823.72|812.92|823.72|812.92|823.72|812.92|1
1651027750000|2022-04-27 02:49:10|823.78|812.98|823.78|812.98|823.78|812.98|823.4|812.6|4
1651027770000|2022-04-27 02:49:30|823.77|812.97|823.78|812.98|823.78|812.98|823.77|812.97|2
1651027790000|2022-04-27 02:49:50|823.77|812.97|823.77|812.97|823.77|812.97|823.77|812.97|1
1651027800000|2022-04-27 02:50:00|823.78|812.98|823.25|812.45|823.78|812.98|823.25|812.45|3
1651027810000|2022-04-27 02:50:10|823.15|812.35|822.9|812.1|823.15|812.35|822.77|811.97|4
1651027820000|2022-04-27 02:50:20|822.4|811.6|821.9|811.1|822.4|811.6|821.9|811.1|3
1651027890000|2022-04-27 02:51:30|822.08|811.28|822.4|811.6|822.4|811.6|822.08|811.28|5
1651027920000|2022-04-27 02:52:00|822|811.2|822|811.2|822|811.2|822|811.2|1
1651027940000|2022-04-27 02:52:20|821.95|811.15|821.95|811.15|821.95|811.15|821.95|811.15|1
1651027950000|2022-04-27 02:52:30|822.04|811.24|822.04|811.24|822.04|811.24|822.04|811.24|1
1651027970000|2022-04-27 02:52:50|822.75|811.95|822.9|812.1|822.9|812.1|822.75|811.95|2
1651028010000|2022-04-27 02:53:30|822.96|812.16|822.9|812.1|822.96|812.16|822.9|812.1|4
1651028050000|2022-04-27 02:54:10|823.29|812.49|823.3|812.5|823.31|812.51|823.29|812.49|8
1651028060000|2022-04-27 02:54:20|823.31|812.51|823.51|812.71|823.51|812.71|823.31|812.51|2
1651028070000|2022-04-27 02:54:30|823.6|812.8|823.6|812.8|823.6|812.8|823.6|812.8|1
1651028080000|2022-04-27 02:54:40|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1651028110000|2022-04-27 02:55:10|823.88|813.08|823.55|812.75|823.88|813.08|823.53|812.73|4
1651028130000|2022-04-27 02:55:30|823.2|812.4|823.2|812.4|823.2|812.4|823.2|812.4|1
1651028150000|2022-04-27 02:55:50|823.4|812.6|823.4|812.6|823.6|812.8|823.39|812.59|5
1651028160000|2022-04-27 02:56:00|823.35|812.55|823.35|812.55|823.35|812.55|823.35|812.55|1
1651028170000|2022-04-27 02:56:10|823.65|812.85|823.65|812.85|823.65|812.85|823.65|812.85|1
1651028190000|2022-04-27 02:56:30|823.89|813.09|823.8|813|823.89|813.09|823.79|812.99|3
1651028200000|2022-04-27 02:56:40|823.79|812.99|823.79|812.99|823.79|812.99|823.79|812.99|1
1651028210000|2022-04-27 02:56:50|823.8|813|823.79|812.99|823.8|813|823.79|812.99|6
1651028220000|2022-04-27 02:57:00|823.65|812.85|823.8|813|823.8|813|823.65|812.85|2
1651028230000|2022-04-27 02:57:10|823.79|812.99|823.79|812.99|823.8|813|823.78|812.98|7
1651028240000|2022-04-27 02:57:20|823.76|812.96|823.89|813.09|823.89|813.09|823.76|812.96|2
1651028250000|2022-04-27 02:57:30|823.29|812.49|822.45|811.65|823.29|812.49|822.45|811.65|10
1651028280000|2022-04-27 02:58:00|822.55|811.75|822.55|811.75|822.55|811.75|822.55|811.75|1
1651028310000|2022-04-27 02:58:30|822.79|811.99|822.8|812|822.8|812|822.66|811.86|3
1651028320000|2022-04-27 02:58:40|822.79|811.99|822.8|812|822.8|812|822.79|811.99|8
1651028340000|2022-04-27 02:59:00|822.9|812.1|822.9|812.1|822.9|812.1|822.9|812.1|1
1651028400000|2022-04-27 03:00:00|822.8|812|823.57|812.77|823.8|813|822.8|812|5
1651028410000|2022-04-27 03:00:10|823.48|812.68|823.17|812.37|823.48|812.68|823.17|812.37|3
1651028430000|2022-04-27 03:00:30|823.41|812.61|823.74|812.94|823.74|812.94|823.41|812.61|2
1651028440000|2022-04-27 03:00:40|823.82|813.02|823.4|812.6|823.82|813.02|823.4|812.6|3
1651028450000|2022-04-27 03:00:50|823.71|812.91|823.55|812.75|823.71|812.91|823.4|812.6|12
1651028460000|2022-04-27 03:01:00|823.4|812.6|823.4|812.6|823.4|812.6|823.4|812.6|1
1651028500000|2022-04-27 03:01:40|823.14|812.34|823.14|812.34|823.14|812.34|823.14|812.34|1
1651028580000|2022-04-27 03:03:00|823.15|812.35|823.15|812.35|823.15|812.35|823.15|812.35|1
1651028590000|2022-04-27 03:03:10|823.2|812.4|823.2|812.4|823.2|812.4|823.2|812.4|1
1651028700000|2022-04-27 03:05:00|823.35|812.55|823.35|812.55|823.35|812.55|823.35|812.55|1
1651028710000|2022-04-27 03:05:10|823.19|812.39|823.19|812.39|823.19|812.39|823.19|812.39|1
1651028720000|2022-04-27 03:05:20|823.31|812.51|823.31|812.51|823.31|812.51|823.31|812.51|1
1651028750000|2022-04-27 03:05:50|823.26|812.46|823.26|812.46|823.26|812.46|823.26|812.46|1
1651028790000|2022-04-27 03:06:30|822.9|812.1|822.4|811.6|822.9|812.1|822.4|811.6|4
1651028800000|2022-04-27 03:06:40|821.9|811.1|821.9|811.1|821.9|811.1|821.9|811.1|1
1651028810000|2022-04-27 03:06:50|821.8|811|821.9|811.1|821.9|811.1|821.8|811|2
1651028820000|2022-04-27 03:07:00|821.77|810.97|821.24|810.44|821.77|810.97|821.24|810.44|3
1651028830000|2022-04-27 03:07:10|820.9|810.1|819.65|808.85|820.9|810.1|819.65|808.85|5
1651028840000|2022-04-27 03:07:20|819.9|809.1|818.9|808.1|819.9|809.1|818.73|807.93|7
1651028880000|2022-04-27 03:08:00|819.04|808.24|819.2|808.4|819.2|808.4|818.9|808.1|3
1651028890000|2022-04-27 03:08:10|819.5|808.7|819.9|809.1|819.9|809.1|819.5|808.7|3
1651028910000|2022-04-27 03:08:30|820.9|810.1|820.9|810.1|820.9|810.1|820.9|810.1|1
1651028920000|2022-04-27 03:08:40|821.08|810.28|820.9|810.1|821.08|810.28|820.9|810.1|2
1651028940000|2022-04-27 03:09:00|821.9|811.1|821.9|811.1|821.9|811.1|821.9|811.1|1
1651028960000|2022-04-27 03:09:20|821.85|811.05|821.85|811.05|821.85|811.05|821.85|811.05|1
1651028970000|2022-04-27 03:09:30|821.77|810.97|821.76|810.96|821.77|810.97|821.76|810.96|2
1651028990000|2022-04-27 03:09:50|820.96|810.16|820.96|810.16|820.96|810.16|820.96|810.16|1
1651029000000|2022-04-27 03:10:00|820.95|810.15|820.95|810.15|820.95|810.15|820.95|810.15|1
1651029010000|2022-04-27 03:10:10|820.96|810.16|820.96|810.16|820.96|810.16|820.96|810.16|1
1651029050000|2022-04-27 03:10:50|820.9|810.1|820.9|810.1|820.9|810.1|820.9|810.1|1
1651029100000|2022-04-27 03:11:40|821|810.2|820.9|810.1|821|810.2|820.9|810.1|2
1651029110000|2022-04-27 03:11:50|821|810.2|821.08|810.28|821.08|810.28|821|810.2|3
1651029120000|2022-04-27 03:12:00|821.85|811.05|821.58|810.78|821.85|811.05|821.58|810.78|2
1651029130000|2022-04-27 03:12:10|821|810.2|822.03|811.23|822.03|811.23|821|810.2|9
1651029140000|2022-04-27 03:12:20|822.24|811.44|822.65|811.85|822.65|811.85|821.9|811.1|5
1651029150000|2022-04-27 03:12:30|822.9|812.1|822.9|812.1|822.9|812.1|822.79|811.99|3
1651029200000|2022-04-27 03:13:20|822.94|812.14|822.94|812.14|822.94|812.14|822.94|812.14|1
1651029220000|2022-04-27 03:13:40|823.1|812.3|823.1|812.3|823.1|812.3|823.1|812.3|1
1651029250000|2022-04-27 03:14:10|823|812.2|823|812.2|823|812.2|823|812.2|1
1651029270000|2022-04-27 03:14:30|822.9|812.1|822.9|812.1|822.9|812.1|822.9|812.1|1
1651029300000|2022-04-27 03:15:00|823.05|812.25|823.05|812.25|823.05|812.25|823.05|812.25|1
1651029320000|2022-04-27 03:15:20|823.17|812.37|823.32|812.52|823.43|812.63|823.17|812.37|5
1651029330000|2022-04-27 03:15:30|823.05|812.25|823.05|812.25|823.05|812.25|823.05|812.25|1
1651029340000|2022-04-27 03:15:40|823.16|812.36|823.34|812.54|823.34|812.54|823.16|812.36|2
1651029350000|2022-04-27 03:15:50|823.23|812.43|823.23|812.43|823.23|812.43|823.23|812.43|1
1651029360000|2022-04-27 03:16:00|823|812.2|823|812.2|823|812.2|823|812.2|1
1651029380000|2022-04-27 03:16:20|822.9|812.1|822.05|811.25|822.9|812.1|822.05|811.25|3
1651029400000|2022-04-27 03:16:40|822.15|811.35|821.9|811.1|822.15|811.35|821.9|811.1|2
1651029440000|2022-04-27 03:17:20|822.03|811.23|822.25|811.45|822.56|811.76|822.03|811.23|9
1651029450000|2022-04-27 03:17:30|822|811.2|822|811.2|822|811.2|822|811.2|1
1651029480000|2022-04-27 03:18:00|822.1|811.3|822.1|811.3|822.1|811.3|822.1|811.3|1
1651029510000|2022-04-27 03:18:30|821.9|811.1|821.9|811.1|821.9|811.1|821.9|811.1|1
1651029630000|2022-04-27 03:20:30|821.85|811.05|821.85|811.05|821.85|811.05|821.85|811.05|1
1651029660000|2022-04-27 03:21:00|821.9|811.1|822.04|811.24|822.04|811.24|821.9|811.1|3
1651029680000|2022-04-27 03:21:20|822.13|811.33|822.17|811.37|822.17|811.37|822.13|811.33|2
1651029690000|2022-04-27 03:21:30|821.9|811.1|822.12|811.32|822.17|811.37|821.9|811.1|4
1651029700000|2022-04-27 03:21:40|821.9|811.1|822.2|811.4|822.2|811.4|821.9|811.1|2
1651029740000|2022-04-27 03:22:20|822.25|811.45|822.25|811.45|822.25|811.45|822.25|811.45|1
1651029760000|2022-04-27 03:22:40|822.2|811.4|822.2|811.4|822.2|811.4|822.2|811.4|1
1651029770000|2022-04-27 03:22:50|821.9|811.1|821.9|811.1|821.9|811.1|821.9|811.1|1
1651029840000|2022-04-27 03:24:00|821.75|810.95|821.75|810.95|821.75|810.95|821.75|810.95|1
1651029860000|2022-04-27 03:24:20|821.9|811.1|821.9|811.1|821.9|811.1|821.9|811.1|1
1651029900000|2022-04-27 03:25:00|822.17|811.37|822.17|811.37|822.17|811.37|822.17|811.37|1
1651029930000|2022-04-27 03:25:30|821.9|811.1|821.9|811.1|821.9|811.1|821.9|811.1|1
1651029950000|2022-04-27 03:25:50|822.04|811.24|822.04|811.24|822.17|811.37|822.04|811.24|3
1651029960000|2022-04-27 03:26:00|821.9|811.1|822.05|811.25|822.05|811.25|821.9|811.1|2
1651029970000|2022-04-27 03:26:10|821.9|811.1|821.9|811.1|822.05|811.25|821.9|811.1|3
1651030010000|2022-04-27 03:26:50|822.07|811.27|822.17|811.37|822.42|811.62|822.07|811.27|4
1651030020000|2022-04-27 03:27:00|822.27|811.47|822.27|811.47|822.27|811.47|822.27|811.47|1
1651030030000|2022-04-27 03:27:10|822.09|811.29|821.92|811.12|822.09|811.29|821.92|811.12|2
1651030050000|2022-04-27 03:27:30|821.91|811.11|821.91|811.11|821.91|811.11|821.91|811.11|1
1651030070000|2022-04-27 03:27:50|821.41|810.61|821.41|810.61|821.41|810.61|821.41|810.61|1
1651030080000|2022-04-27 03:28:00|821.86|811.06|821.26|810.46|821.86|811.06|821.26|810.46|3
1651030090000|2022-04-27 03:28:10|820.9|810.1|820.9|810.1|820.9|810.1|820.9|810.1|1
1651030100000|2022-04-27 03:28:20|820.53|809.73|819.9|809.1|820.53|809.73|819.9|809.1|3
1651030130000|2022-04-27 03:28:50|820.05|809.25|820.34|809.54|820.34|809.54|820.05|809.25|2
1651030140000|2022-04-27 03:29:00|820.64|809.84|820.64|809.84|820.64|809.84|820.64|809.84|1
1651030170000|2022-04-27 03:29:30|820.39|809.59|820.39|809.59|820.39|809.59|820.38|809.58|5
1651030180000|2022-04-27 03:29:40|820.38|809.58|820.39|809.59|820.39|809.59|820.38|809.58|8
1651030190000|2022-04-27 03:29:50|820.38|809.58|820.38|809.58|820.38|809.58|820.38|809.58|1
1651030200000|2022-04-27 03:30:00|820.48|809.68|820.48|809.68|820.48|809.68|820.48|809.68|1
1651030210000|2022-04-27 03:30:10|820.38|809.58|820.38|809.58|820.38|809.58|820.38|809.58|1
1651030220000|2022-04-27 03:30:20|820.3|809.5|819.9|809.1|820.3|809.5|819.9|809.1|4
1651030230000|2022-04-27 03:30:30|819.86|809.06|819.45|808.65|819.86|809.06|819.45|808.65|8
1651030270000|2022-04-27 03:31:10|819.38|808.58|818.9|808.1|819.38|808.58|818.9|808.1|5
1651030320000|2022-04-27 03:32:00|818.98|808.18|818.9|808.1|819.04|808.24|818.9|808.1|3
1651030330000|2022-04-27 03:32:10|819.6|808.8|819.75|808.95|819.75|808.95|819.6|808.8|2
1651030340000|2022-04-27 03:32:20|819.9|809.1|819.9|809.1|819.9|809.1|819.9|809.1|1
1651030350000|2022-04-27 03:32:30|819.75|808.95|819.9|809.1|819.9|809.1|819.75|808.95|2
1651030380000|2022-04-27 03:33:00|819.65|808.85|819.65|808.85|819.65|808.85|819.65|808.85|1
1651030400000|2022-04-27 03:33:20|819.9|809.1|819.9|809.1|819.9|809.1|819.9|809.1|1
1651030430000|2022-04-27 03:33:50|820.05|809.25|819.9|809.1|820.05|809.25|819.9|809.1|2
1651030440000|2022-04-27 03:34:00|820.19|809.39|820.44|809.64|820.44|809.64|820.19|809.39|2
1651030450000|2022-04-27 03:34:10|820.69|809.89|820.69|809.89|820.69|809.89|820.39|809.59|3
1651030460000|2022-04-27 03:34:20|820.54|809.74|820.69|809.89|820.69|809.89|820.54|809.74|2
1651030510000|2022-04-27 03:35:10|820.9|810.1|820.9|810.1|820.9|810.1|820.9|810.1|1
1651030550000|2022-04-27 03:35:50|820.75|809.95|820.75|809.95|820.75|809.95|820.75|809.95|1
1651030560000|2022-04-27 03:36:00|820.9|810.1|820.9|810.1|820.9|810.1|820.9|810.1|1
1651030590000|2022-04-27 03:36:30|821.07|810.27|821.3|810.5|821.3|810.5|820.9|810.1|3
1651030600000|2022-04-27 03:36:40|820.9|810.1|820.9|810.1|820.9|810.1|820.9|810.1|1
1651030610000|2022-04-27 03:36:50|821.3|810.5|821.3|810.5|821.3|810.5|821.3|810.5|1
1651030680000|2022-04-27 03:38:00|821.15|810.35|821.15|810.35|821.15|810.35|821.15|810.35|1
1651030690000|2022-04-27 03:38:10|821.49|810.69|820.9|810.1|821.49|810.69|820.9|810.1|4
1651030710000|2022-04-27 03:38:30|821.06|810.26|821.84|811.04|821.85|811.05|821.06|810.26|7
1651030720000|2022-04-27 03:38:40|821.85|811.05|822.18|811.38|822.18|811.38|821.85|811.05|2
1651030740000|2022-04-27 03:39:00|822.28|811.48|822.28|811.48|822.28|811.48|822.28|811.48|1
1651030760000|2022-04-27 03:39:20|821.93|811.13|821.93|811.13|821.93|811.13|821.93|811.13|1
1651030770000|2022-04-27 03:39:30|821.92|811.12|821.93|811.13|821.93|811.13|821.92|811.12|2
1651030780000|2022-04-27 03:39:40|821.83|811.03|821.83|811.03|821.83|811.03|821.83|811.03|1
1651030790000|2022-04-27 03:39:50|821.88|811.08|821.88|811.08|821.88|811.08|821.88|811.08|1
1651030810000|2022-04-27 03:40:10|821.78|810.98|821.78|810.98|821.78|810.98|821.78|810.98|1
1651030820000|2022-04-27 03:40:20|821.83|811.03|821.83|811.03|821.83|811.03|821.83|811.03|1
1651030830000|2022-04-27 03:40:30|821.88|811.08|821.88|811.08|821.88|811.08|821.88|811.08|1
1651030880000|2022-04-27 03:41:20|821.93|811.13|821.93|811.13|821.93|811.13|821.93|811.13|1
1651030890000|2022-04-27 03:41:30|821.61|810.81|820.9|810.1|821.61|810.81|820.9|810.1|4
1651030900000|2022-04-27 03:41:40|820.8|810|820.8|810|820.8|810|820.8|810|1
1651030910000|2022-04-27 03:41:50|820.59|809.79|820.32|809.52|820.68|809.88|820.32|809.52|5
1651030930000|2022-04-27 03:42:10|819.9|809.1|820.14|809.34|820.14|809.34|819.89|809.09|5
1651030950000|2022-04-27 03:42:30|820.2|809.4|819.9|809.1|820.2|809.4|819.9|809.1|3
1651030960000|2022-04-27 03:42:40|820.19|809.39|820.19|809.39|820.19|809.39|820.19|809.39|1
1651030980000|2022-04-27 03:43:00|820.24|809.44|820.24|809.44|820.24|809.44|820.24|809.44|1
1651031020000|2022-04-27 03:43:40|820.25|809.45|820.25|809.45|820.25|809.45|820.25|809.45|1
1651031100000|2022-04-27 03:45:00|820.5|809.7|820.5|809.7|820.5|809.7|820.5|809.7|1
1651031110000|2022-04-27 03:45:10|820.55|809.75|820.95|810.15|820.95|810.15|820.55|809.75|3
1651031120000|2022-04-27 03:45:20|821.52|810.72|821.57|810.77|821.57|810.77|821.52|810.72|2
1651031130000|2022-04-27 03:45:30|821.56|810.76|820.95|810.15|821.57|810.77|820.95|810.15|6
1651031140000|2022-04-27 03:45:40|820.9|810.1|820.9|810.1|820.9|810.1|820.9|810.1|1
1651031150000|2022-04-27 03:45:50|820.54|809.74|820.4|809.6|820.9|810.1|820.4|809.6|4
1651031160000|2022-04-27 03:46:00|819.9|809.1|819.9|809.1|819.9|809.1|819.9|809.1|1
1651031180000|2022-04-27 03:46:20|820.04|809.24|820.07|809.27|820.23|809.43|820.04|809.24|3
1651031190000|2022-04-27 03:46:30|819.9|809.1|819.9|809.1|819.9|809.1|819.9|809.1|1
1651031200000|2022-04-27 03:46:40|820.4|809.6|820.9|810.1|820.9|810.1|820.4|809.6|2
1651031230000|2022-04-27 03:47:10|821.03|810.23|821.61|810.81|821.61|810.81|821.03|810.23|4
1651031240000|2022-04-27 03:47:20|821.33|810.53|821.2|810.4|821.41|810.61|821.2|810.4|3
1651031250000|2022-04-27 03:47:30|821.33|810.53|821.51|810.71|821.51|810.71|821.2|810.4|9
1651031270000|2022-04-27 03:47:50|821.7|810.9|821.7|810.9|821.7|810.9|821.7|810.9|1
1651031280000|2022-04-27 03:48:00|821.9|811.1|822|811.2|822|811.2|821.9|811.1|2
1651031290000|2022-04-27 03:48:10|821.9|811.1|821.9|811.1|821.9|811.1|821.9|811.1|1
1651031330000|2022-04-27 03:48:50|821.7|810.9|821.7|810.9|821.7|810.9|821.7|810.9|1
1651031340000|2022-04-27 03:49:00|821.75|810.95|821.9|811.1|821.9|811.1|821.75|810.95|2
1651031350000|2022-04-27 03:49:10|822.3|811.5|821.9|811.1|822.3|811.5|821.9|811.1|2
1651031370000|2022-04-27 03:49:30|821.95|811.15|821.95|811.15|821.95|811.15|821.95|811.15|1
1651031390000|2022-04-27 03:49:50|821.9|811.1|822.28|811.48|822.28|811.48|821.9|811.1|2
1651031400000|2022-04-27 03:50:00|821.9|811.1|822.85|812.05|822.85|812.05|821.9|811.1|9
1651031410000|2022-04-27 03:50:10|822.35|811.55|821.95|811.15|822.35|811.55|821.95|811.15|3
1651031450000|2022-04-27 03:50:50|822.27|811.47|822.6|811.8|822.6|811.8|822.27|811.47|4
1651031460000|2022-04-27 03:51:00|822.4|811.6|822.68|811.88|822.7|811.9|822.4|811.6|6
1651031470000|2022-04-27 03:51:10|822.3|811.5|822.69|811.89|822.69|811.89|822.3|811.5|3
1651031480000|2022-04-27 03:51:20|822.68|811.88|822.68|811.88|822.68|811.88|822.68|811.88|1
1651031490000|2022-04-27 03:51:30|822.69|811.89|822.69|811.89|822.69|811.89|822.69|811.89|1
1651031500000|2022-04-27 03:51:40|822.59|811.79|822.59|811.79|822.59|811.79|822.58|811.78|3
1651031520000|2022-04-27 03:52:00|822.58|811.78|822.68|811.88|822.68|811.88|822.58|811.78|3
1651031530000|2022-04-27 03:52:10|822.28|811.48|821.9|811.1|822.34|811.54|821.9|811.1|3
1651031540000|2022-04-27 03:52:20|822.01|811.21|822.17|811.37|822.17|811.37|822.01|811.21|2
1651031550000|2022-04-27 03:52:30|822.36|811.56|822.36|811.56|822.36|811.56|822.36|811.56|1
1651031570000|2022-04-27 03:52:50|822.21|811.41|822.29|811.49|822.47|811.67|822.21|811.41|6
1651031580000|2022-04-27 03:53:00|821.95|811.15|821.95|811.15|821.95|811.15|821.95|811.15|1
1651031590000|2022-04-27 03:53:10|821.9|811.1|821.9|811.1|821.9|811.1|821.9|811.1|1
1651031660000|2022-04-27 03:54:20|821.4|810.6|821.4|810.6|821.4|810.6|821.4|810.6|1
1651031690000|2022-04-27 03:54:50|820.9|810.1|820.9|810.1|820.9|810.1|820.9|810.1|1
1651031710000|2022-04-27 03:55:10|820.75|809.95|820.75|809.95|820.75|809.95|820.75|809.95|1
1651031730000|2022-04-27 03:55:30|820.8|810|820.8|810|820.8|810|820.8|810|1
1651031740000|2022-04-27 03:55:40|820.65|809.85|820.65|809.85|820.65|809.85|820.65|809.85|1
1651031780000|2022-04-27 03:56:20|820.75|809.95|820.75|809.95|820.75|809.95|820.75|809.95|1
1651031800000|2022-04-27 03:56:40|820.6|809.8|820.6|809.8|820.6|809.8|820.6|809.8|1
1651031820000|2022-04-27 03:57:00|820.45|809.65|820.35|809.55|820.45|809.65|820.35|809.55|2
1651031830000|2022-04-27 03:57:10|820.45|809.65|820.45|809.65|820.45|809.65|820.45|809.65|1
1651031840000|2022-04-27 03:57:20|820.35|809.55|820.25|809.45|820.35|809.55|820.25|809.45|2
1651031850000|2022-04-27 03:57:30|819.9|809.1|819.8|809|819.9|809.1|819.8|809|2
1651031860000|2022-04-27 03:57:40|819.65|808.85|819.65|808.85|819.65|808.85|819.65|808.85|1
1651031870000|2022-04-27 03:57:50|819.9|809.1|819.9|809.1|819.9|809.1|819.9|809.1|1
1651031890000|2022-04-27 03:58:10|819.85|809.05|819.9|809.1|819.9|809.1|819.85|809.05|2
1651031920000|2022-04-27 03:58:40|820|809.2|820|809.2|820|809.2|820|809.2|1
1651031930000|2022-04-27 03:58:50|819.9|809.1|819.9|809.1|819.9|809.1|819.9|809.1|1
1651031940000|2022-04-27 03:59:00|819.85|809.05|819.85|809.05|819.85|809.05|819.85|809.05|1
1651031960000|2022-04-27 03:59:20|819.8|809|819.8|809|819.8|809|819.8|809|1
1651031980000|2022-04-27 03:59:40|819.9|809.1|820.1|809.3|820.1|809.3|819.9|809.1|2
1651031990000|2022-04-27 03:59:50|820.7|809.9|820.7|809.9|820.7|809.9|820.7|809.9|1
1651032000000|2022-04-27 04:00:00|820.9|810.1|820.9|810.1|820.9|810.1|820.9|810.1|1
1651032040000|2022-04-27 04:00:40|820.65|809.85|820.65|809.85|820.65|809.85|820.65|809.85|1
1651032050000|2022-04-27 04:00:50|820.19|809.39|820.13|809.33|820.19|809.39|820.13|809.33|2
1651032060000|2022-04-27 04:01:00|820.08|809.28|820.08|809.28|820.08|809.28|820.08|809.28|1
1651032070000|2022-04-27 04:01:10|820|809.2|820.58|809.78|820.58|809.78|820|809.2|3
1651032080000|2022-04-27 04:01:20|820.9|810.1|820.9|810.1|820.9|810.1|820.9|810.1|1
1651032100000|2022-04-27 04:01:40|820.65|809.85|820.39|809.59|820.65|809.85|820.39|809.59|3
1651032110000|2022-04-27 04:01:50|820.45|809.65|820.71|809.91|820.71|809.91|820.45|809.65|2
1651032210000|2022-04-27 04:03:30|820.9|810.1|820.9|810.1|820.9|810.1|820.9|810.1|1
1651032270000|2022-04-27 04:04:30|820.97|810.17|821.55|810.75|821.55|810.75|820.97|810.17|3
1651032360000|2022-04-27 04:06:00|821.6|810.8|821.6|810.8|821.6|810.8|821.6|810.8|1
1651032370000|2022-04-27 04:06:10|821.65|810.85|821.65|810.85|821.65|810.85|821.65|810.85|1
1651032400000|2022-04-27 04:06:40|821.9|811.1|822.4|811.6|822.4|811.6|821.9|811.1|2
1651032420000|2022-04-27 04:07:00|822.9|812.1|822.9|812.1|822.9|812.1|822.9|812.1|1
1651032440000|2022-04-27 04:07:20|822.8|812|822.8|812|822.8|812|822.8|812|1
1651032460000|2022-04-27 04:07:40|822.55|811.75|822.56|811.76|822.56|811.76|822.55|811.75|2
1651032470000|2022-04-27 04:07:50|822.9|812.1|822.9|812.1|822.9|812.1|822.9|812.1|1
1651032540000|2022-04-27 04:09:00|822.85|812.05|822.85|812.05|822.85|812.05|822.85|812.05|1
1651032580000|2022-04-27 04:09:40|822.55|811.75|822.55|811.75|822.55|811.75|822.55|811.75|1
1651032610000|2022-04-27 04:10:10|822.43|811.63|822.43|811.63|822.43|811.63|822.43|811.63|1
1651032630000|2022-04-27 04:10:30|822.28|811.48|822.28|811.48|822.28|811.48|822.28|811.48|1
1651032660000|2022-04-27 04:11:00|822.85|812.05|822.85|812.05|822.85|812.05|822.85|812.05|1
1651032700000|2022-04-27 04:11:40|822.9|812.1|822.9|812.1|822.9|812.1|822.9|812.1|1
1651032740000|2022-04-27 04:12:20|823|812.2|823.12|812.32|823.12|812.32|822.95|812.15|4
1651032750000|2022-04-27 04:12:30|823.55|812.75|824.4|813.6|824.9|814.1|823.55|812.75|10
1651032760000|2022-04-27 04:12:40|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1651032780000|2022-04-27 04:13:00|824.4|813.6|824.4|813.6|824.4|813.6|824.4|813.6|1
1651032810000|2022-04-27 04:13:30|824.9|814.1|824.9|814.1|824.9|814.1|824.9|814.1|1
1651032840000|2022-04-27 04:14:00|825.06|814.26|825.06|814.26|825.06|814.26|825.06|814.26|1
1651032860000|2022-04-27 04:14:20|824.9|814.1|824.9|814.1|824.9|814.1|824.9|814.1|1
1651032870000|2022-04-27 04:14:30|824.15|813.35|824.15|813.35|824.15|813.35|824.15|813.35|1
1651032890000|2022-04-27 04:14:50|824.25|813.45|824.25|813.45|824.25|813.45|824.25|813.45|1
1651032910000|2022-04-27 04:15:10|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1651032930000|2022-04-27 04:15:30|823.96|813.16|823.97|813.17|823.97|813.17|823.96|813.16|4
1651032940000|2022-04-27 04:15:40|823.96|813.16|824.72|813.92|824.72|813.92|823.96|813.16|4
1651032950000|2022-04-27 04:15:50|824.4|813.6|824.77|813.97|824.77|813.97|824.4|813.6|4
1651032960000|2022-04-27 04:16:00|824.78|813.98|824.77|813.97|824.78|813.98|824.77|813.97|4
1651032970000|2022-04-27 04:16:10|824.85|814.05|824.4|813.6|824.85|814.05|824.4|813.6|2
1651032980000|2022-04-27 04:16:20|824.85|814.05|824.85|814.05|824.85|814.05|824.85|814.05|1
1651033010000|2022-04-27 04:16:50|824.35|813.55|823.95|813.15|824.35|813.55|823.95|813.15|3
1651033020000|2022-04-27 04:17:00|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1651033060000|2022-04-27 04:17:40|823.76|812.96|823.39|812.59|823.76|812.96|823.05|812.25|9
1651033080000|2022-04-27 04:18:00|823.74|812.94|823.74|812.94|823.74|812.94|823.74|812.94|1
1651033110000|2022-04-27 04:18:30|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1651033270000|2022-04-27 04:21:10|823.85|813.05|823.4|812.6|823.85|813.05|823.4|812.6|3
1651033280000|2022-04-27 04:21:20|823.7|812.9|823.07|812.27|823.7|812.9|822.9|812.1|5
1651033290000|2022-04-27 04:21:30|822.9|812.1|822.9|812.1|823.2|812.4|822.9|812.1|4
1651033320000|2022-04-27 04:22:00|823.2|812.4|822.9|812.1|823.2|812.4|822.9|812.1|3
1651033350000|2022-04-27 04:22:30|823.07|812.27|822.9|812.1|823.07|812.27|822.9|812.1|2
1651033400000|2022-04-27 04:23:20|822.75|811.95|822.72|811.92|822.9|812.1|822.65|811.85|6
1651033520000|2022-04-27 04:25:20|822.9|812.1|822.72|811.92|822.9|812.1|822.72|811.92|2
1651033540000|2022-04-27 04:25:40|822.55|811.75|822.55|811.75|822.55|811.75|822.55|811.75|1
1651033560000|2022-04-27 04:26:00|822.5|811.7|822.5|811.7|822.5|811.7|822.5|811.7|1
1651033590000|2022-04-27 04:26:30|822.7|811.9|822.75|811.95|822.75|811.95|822.7|811.9|2
1651033620000|2022-04-27 04:27:00|822.72|811.92|822.72|811.92|822.72|811.92|822.72|811.92|1
1651033630000|2022-04-27 04:27:10|822.9|812.1|823.66|812.86|823.66|812.86|822.9|812.1|3
1651033650000|2022-04-27 04:27:30|823.65|812.85|823.68|812.88|823.69|812.89|823.65|812.85|13
1651033660000|2022-04-27 04:27:40|823.69|812.89|823.69|812.89|823.69|812.89|823.68|812.88|9
1651033670000|2022-04-27 04:27:50|823.9|813.1|823.9|813.1|823.9|813.1|823.9|813.1|1
1651033940000|2022-04-27 04:32:20|823.93|813.13|824.53|813.73|824.53|813.73|823.93|813.13|2
1651033960000|2022-04-27 04:32:40|824.7|813.9|824.7|813.9|824.7|813.9|824.7|813.9|1
1651034000000|2022-04-27 04:33:20|824.9|814.1|824.9|814.1|824.9|814.1|824.9|814.1|1
1651034100000|2022-04-27 04:35:00|824.86|814.06|824.9|814.1|824.9|814.1|824.86|814.06|2
1651034230000|2022-04-27 04:37:10|825.2|814.4|825.68|814.88|825.68|814.88|825.17|814.37|3
1651034260000|2022-04-27 04:37:40|825.9|815.1|825.9|815.1|825.9|815.1|825.9|815.1|1
1651034280000|2022-04-27 04:38:00|826|815.2|826|815.2|826|815.2|826|815.2|1
1651034290000|2022-04-27 04:38:10|826.31|815.51|826.47|815.67|826.76|815.96|826.31|815.51|4
1651034300000|2022-04-27 04:38:20|826.81|816.01|826.81|816.01|826.81|816.01|826.81|816.01|1
1651034340000|2022-04-27 04:39:00|826.67|815.87|826.45|815.65|826.67|815.87|826.45|815.65|3
1651034370000|2022-04-27 04:39:30|826.08|815.28|825.9|815.1|826.08|815.28|825.9|815.1|2
1651034410000|2022-04-27 04:40:10|825.67|814.87|825.71|814.91|825.71|814.91|825.67|814.87|2
1651034420000|2022-04-27 04:40:20|825.9|815.1|825.9|815.1|825.9|815.1|825.9|815.1|1
1651034460000|2022-04-27 04:41:00|825.4|814.6|824.9|814.1|825.4|814.6|824.9|814.1|2
1651034500000|2022-04-27 04:41:40|825.4|814.6|825.29|814.49|825.4|814.6|825.29|814.49|2
1651034520000|2022-04-27 04:42:00|825.79|814.99|825.79|814.99|825.79|814.99|825.79|814.99|1
1651034580000|2022-04-27 04:43:00|825.5|814.7|825.5|814.7|825.5|814.7|825.5|814.7|1
1651034590000|2022-04-27 04:43:10|825.4|814.6|825.4|814.6|825.4|814.6|825.4|814.6|1
1651034640000|2022-04-27 04:44:00|825.5|814.7|825.5|814.7|825.5|814.7|825.5|814.7|1
1651034660000|2022-04-27 04:44:20|825.58|814.78|825.79|814.99|825.79|814.99|825.57|814.77|4
1651034670000|2022-04-27 04:44:30|825.8|815|825.8|815|825.8|815|825.8|815|1
1651034700000|2022-04-27 04:45:00|825.69|814.89|825.4|814.6|825.69|814.89|825.09|814.29|6
1651034720000|2022-04-27 04:45:20|825.11|814.31|825.38|814.58|825.44|814.64|825.11|814.31|4
1651034730000|2022-04-27 04:45:30|825.8|815|826.25|815.45|826.25|815.45|825.8|815|3
1651034740000|2022-04-27 04:45:40|826.4|815.6|826.9|816.1|826.9|816.1|826.1|815.3|3
1651034760000|2022-04-27 04:46:00|826.4|815.6|825.9|815.1|826.4|815.6|825.9|815.1|2
1651034830000|2022-04-27 04:47:10|825.79|814.99|825.9|815.1|825.9|815.1|825.77|814.97|3
1651034840000|2022-04-27 04:47:20|825.64|814.84|825.36|814.56|825.64|814.84|825.29|814.49|4
1651034850000|2022-04-27 04:47:30|825.55|814.75|825.9|815.1|825.9|815.1|825.55|814.75|2
1651034940000|2022-04-27 04:49:00|826|815.2|826|815.2|826|815.2|826|815.2|1
1651034970000|2022-04-27 04:49:30|825.9|815.1|825.9|815.1|825.9|815.1|825.9|815.1|1
1651035030000|2022-04-27 04:50:30|825.81|815.01|825.81|815.01|825.81|815.01|825.81|815.01|1
1651035050000|2022-04-27 04:50:50|825.8|815|825.81|815.01|825.81|815.01|825.8|815|14
1651035060000|2022-04-27 04:51:00|825.8|815|825.31|814.51|825.81|815.01|825.31|814.51|8
1651035070000|2022-04-27 04:51:10|824.9|814.1|824.9|814.1|824.9|814.1|824.9|814.1|1
1651035080000|2022-04-27 04:51:20|824.4|813.6|824.4|813.6|824.4|813.6|824.4|813.6|1
1651035090000|2022-04-27 04:51:30|824.6|813.8|824.4|813.6|824.6|813.8|824.4|813.6|2
1651035110000|2022-04-27 04:51:50|824.65|813.85|824.9|814.1|824.9|814.1|824.62|813.82|4
1651035120000|2022-04-27 04:52:00|824.95|814.15|824.95|814.15|824.95|814.15|824.95|814.15|1
1651035130000|2022-04-27 04:52:10|824.9|814.1|824.9|814.1|824.9|814.1|824.9|814.1|1
1651035140000|2022-04-27 04:52:20|824.59|813.79|824.75|813.95|824.75|813.95|824.59|813.79|2
1651035200000|2022-04-27 04:53:20|824.59|813.79|824.59|813.79|824.59|813.79|824.59|813.79|1
1651035210000|2022-04-27 04:53:30|824.9|814.1|824.9|814.1|824.9|814.1|824.9|814.1|1
1651035240000|2022-04-27 04:54:00|824.95|814.15|824.95|814.15|824.95|814.15|824.95|814.15|1
1651035270000|2022-04-27 04:54:30|825.31|814.51|825.32|814.52|825.32|814.52|825.31|814.51|2
1651035290000|2022-04-27 04:54:50|825.31|814.51|825.32|814.52|825.32|814.52|825.31|814.51|4
1651035300000|2022-04-27 04:55:00|825.31|814.51|825.32|814.52|825.32|814.52|825.16|814.36|12
1651035310000|2022-04-27 04:55:10|825.31|814.51|825.32|814.52|825.32|814.52|825.29|814.49|17
1651035320000|2022-04-27 04:55:20|825.31|814.51|825.31|814.51|825.32|814.52|825.31|814.51|3
1651035330000|2022-04-27 04:55:30|825.32|814.52|825.25|814.45|825.32|814.52|825.25|814.45|2
1651035340000|2022-04-27 04:55:40|825.56|814.76|825.25|814.45|825.56|814.76|825.25|814.45|2
1651035360000|2022-04-27 04:56:00|825.4|814.6|825.67|814.87|825.67|814.87|825.4|814.6|4
1651035370000|2022-04-27 04:56:10|825.66|814.86|825.84|815.04|825.84|815.04|825.66|814.86|5
1651035450000|2022-04-27 04:57:30|825.9|815.1|825.9|815.1|825.9|815.1|825.9|815.1|1
1651035460000|2022-04-27 04:57:40|825.85|815.05|825.85|815.05|825.85|815.05|825.85|815.05|1
1651035520000|2022-04-27 04:58:40|825.98|815.18|825.98|815.18|825.98|815.18|825.98|815.18|1
1651035540000|2022-04-27 04:59:00|826.06|815.26|826.06|815.26|826.06|815.26|826.06|815.26|1
1651035560000|2022-04-27 04:59:20|826.01|815.21|826.01|815.21|826.01|815.21|826.01|815.21|1
1651035600000|2022-04-27 05:00:00|826.07|815.27|826.07|815.27|826.07|815.27|826.07|815.27|1
1651035610000|2022-04-27 05:00:10|826.12|815.32|826.12|815.32|826.12|815.32|826.12|815.32|1
1651035630000|2022-04-27 05:00:30|826.1|815.3|826.7|815.9|826.7|815.9|826.1|815.3|3
1651035650000|2022-04-27 05:00:50|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1651035660000|2022-04-27 05:01:00|827|816.2|827|816.2|827|816.2|827|816.2|1
1651035710000|2022-04-27 05:01:50|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1651035720000|2022-04-27 05:02:00|826.81|816.01|826.81|816.01|826.81|816.01|826.81|816.01|1
1651035730000|2022-04-27 05:02:10|826.4|815.6|826.4|815.6|826.4|815.6|826.4|815.6|1
1651035740000|2022-04-27 05:02:20|826.25|815.45|826.4|815.6|826.4|815.6|826.25|815.45|3
1651035750000|2022-04-27 05:02:30|826.25|815.45|826.4|815.6|826.4|815.6|826.25|815.45|2
1651035760000|2022-04-27 05:02:40|826.78|815.98|827|816.2|827|816.2|826.78|815.98|3
1651035780000|2022-04-27 05:03:00|827.1|816.3|827.1|816.3|827.1|816.3|827.1|816.3|1
1651035820000|2022-04-27 05:03:40|827.15|816.35|827.15|816.35|827.15|816.35|827.15|816.35|1
1651035840000|2022-04-27 05:04:00|827.2|816.4|827.4|816.6|827.6|816.8|827.2|816.4|6
1651035850000|2022-04-27 05:04:10|827.41|816.61|827.9|817.1|827.9|817.1|827.41|816.61|3
1651035870000|2022-04-27 05:04:30|828.05|817.25|828.05|817.25|828.05|817.25|828.05|817.25|1
1651035880000|2022-04-27 05:04:40|828.25|817.45|828.2|817.4|828.25|817.45|828.2|817.4|2
1651035890000|2022-04-27 05:04:50|828.23|817.43|828.2|817.4|828.35|817.55|828.2|817.4|5
1651035900000|2022-04-27 05:05:00|828.34|817.54|828.34|817.54|828.35|817.55|828.13|817.33|7
1651035910000|2022-04-27 05:05:10|828.36|817.56|828.59|817.79|828.59|817.79|828.16|817.36|9
1651035920000|2022-04-27 05:05:20|828.58|817.78|828.57|817.77|828.59|817.79|828.4|817.6|16
1651035930000|2022-04-27 05:05:30|828.56|817.76|828.57|817.77|828.57|817.77|828.56|817.76|8
1651035940000|2022-04-27 05:05:40|828.56|817.76|828.54|817.74|828.57|817.77|828.54|817.74|17
1651035950000|2022-04-27 05:05:50|828.53|817.73|828.54|817.74|828.67|817.87|828.53|817.73|19
1651035960000|2022-04-27 05:06:00|828.53|817.73|828.53|817.73|828.54|817.74|828.4|817.6|15
1651036010000|2022-04-27 05:06:50|828.66|817.86|828.53|817.73|828.66|817.86|828.53|817.73|2
1651036070000|2022-04-27 05:07:50|828.3|817.5|828.4|817.6|828.66|817.86|828.3|817.5|8
1651036080000|2022-04-27 05:08:00|828.55|817.75|828.55|817.75|828.55|817.75|828.55|817.75|1
1651036100000|2022-04-27 05:08:20|828.25|817.45|828.25|817.45|828.25|817.45|828.25|817.45|1
1651036110000|2022-04-27 05:08:30|828.42|817.62|828.55|817.75|828.55|817.75|828.27|817.47|3
1651036120000|2022-04-27 05:08:40|828.29|817.49|828.66|817.86|828.66|817.86|828.29|817.49|2
1651036130000|2022-04-27 05:08:50|828.57|817.77|828.57|817.77|828.57|817.77|828.57|817.77|1
1651036140000|2022-04-27 05:09:00|828.45|817.65|828.66|817.86|828.66|817.86|828.45|817.65|3
1651036150000|2022-04-27 05:09:10|828.65|817.85|828.76|817.96|828.81|818.01|828.65|817.85|4
1651036190000|2022-04-27 05:09:50|828.81|818.01|828.81|818.01|828.81|818.01|828.81|818.01|1
1651036200000|2022-04-27 05:10:00|829.05|818.25|829.15|818.35|829.15|818.35|829.05|818.25|2
1651036210000|2022-04-27 05:10:10|829.08|818.28|829.15|818.35|829.15|818.35|829.08|818.28|2
1651036220000|2022-04-27 05:10:20|829.35|818.55|829.15|818.35|829.35|818.55|829.15|818.35|6
1651036240000|2022-04-27 05:10:40|829.2|818.4|829.2|818.4|829.2|818.4|829.2|818.4|1
1651036250000|2022-04-27 05:10:50|829.39|818.59|829.39|818.59|829.39|818.59|829.39|818.59|1
1651036260000|2022-04-27 05:11:00|829.44|818.64|830.15|819.35|830.15|819.35|829.44|818.64|3
1651036270000|2022-04-27 05:11:10|830.25|819.45|830.25|819.45|830.25|819.45|830.25|819.45|1
1651036290000|2022-04-27 05:11:30|830.35|819.55|830.35|819.55|830.35|819.55|830.35|819.55|1
1651036310000|2022-04-27 05:11:50|829.99|819.19|830.6|819.8|830.6|819.8|829.99|819.19|4
1651036320000|2022-04-27 05:12:00|830.3|819.5|830.6|819.8|830.6|819.8|830.3|819.5|6
1651036340000|2022-04-27 05:12:20|830.39|819.59|830.51|819.71|830.51|819.71|830.39|819.59|4
1651036360000|2022-04-27 05:12:40|830.17|819.37|830.25|819.45|830.25|819.45|830.1|819.3|5
1651036370000|2022-04-27 05:12:50|830.33|819.53|830.35|819.55|830.35|819.55|830.14|819.34|4
1651036380000|2022-04-27 05:13:00|830.18|819.38|830.35|819.55|830.35|819.55|830.18|819.38|2
1651036390000|2022-04-27 05:13:10|830.27|819.47|830.35|819.55|830.35|819.55|830.25|819.45|3
1651036420000|2022-04-27 05:13:40|830.2|819.4|830.35|819.55|830.35|819.55|830.2|819.4|2
1651036440000|2022-04-27 05:14:00|830.14|819.34|830.35|819.55|830.35|819.55|830.14|819.34|2
1651036450000|2022-04-27 05:14:10|830.2|819.4|830.2|819.4|830.2|819.4|830.2|819.4|1
1651036460000|2022-04-27 05:14:20|830.15|819.35|830.15|819.35|830.15|819.35|830.15|819.35|1
1651036480000|2022-04-27 05:14:40|830|819.2|830|819.2|830|819.2|830|819.2|1
1651036490000|2022-04-27 05:14:50|830.05|819.25|830.05|819.25|830.05|819.25|830.05|819.25|1
1651036500000|2022-04-27 05:15:00|830.1|819.3|830.1|819.3|830.1|819.3|830.1|819.3|1
1651036510000|2022-04-27 05:15:10|830.15|819.35|830.15|819.35|830.15|819.35|830.15|819.35|1
1651036520000|2022-04-27 05:15:20|830.1|819.3|830.1|819.3|830.1|819.3|830.1|819.3|1
1651036600000|2022-04-27 05:16:40|830.25|819.45|830.4|819.6|830.41|819.61|830.25|819.45|5
1651036630000|2022-04-27 05:17:10|830.3|819.5|830.3|819.5|830.3|819.5|830.3|819.5|1
1651036650000|2022-04-27 05:17:30|830.29|819.49|829.98|819.18|830.29|819.49|829.98|819.18|8
1651036670000|2022-04-27 05:17:50|829.88|819.08|829.1|818.3|829.88|819.08|829.1|818.3|2
1651036680000|2022-04-27 05:18:00|829.15|818.35|829.15|818.35|829.15|818.35|829.15|818.35|1
1651036690000|2022-04-27 05:18:10|829.05|818.25|829.05|818.25|829.05|818.25|829.05|818.25|1
1651036720000|2022-04-27 05:18:40|829.2|818.4|829.2|818.4|829.2|818.4|829.2|818.4|1
1651036730000|2022-04-27 05:18:50|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1651036840000|2022-04-27 05:20:40|828.73|817.93|828.2|817.4|828.73|817.93|828.2|817.4|2
1651036910000|2022-04-27 05:21:50|828.05|817.25|828.04|817.24|828.05|817.25|828.04|817.24|2
1651037100000|2022-04-27 05:25:00|827.95|817.15|827.95|817.15|827.95|817.15|827.95|817.15|1
1651037160000|2022-04-27 05:26:00|828.04|817.24|828.04|817.24|828.04|817.24|828.04|817.24|1
1651037310000|2022-04-27 05:28:30|828.11|817.31|828.04|817.24|828.11|817.31|828.04|817.24|3
1651037350000|2022-04-27 05:29:10|828.08|817.28|828.04|817.24|828.2|817.4|828.04|817.24|5
1651037400000|2022-04-27 05:30:00|828.09|817.29|828.54|817.74|828.54|817.74|828.09|817.29|4
1651037410000|2022-04-27 05:30:10|828.6|817.8|828.31|817.51|828.6|817.8|828.29|817.49|3
1651037420000|2022-04-27 05:30:20|828.2|817.4|828.26|817.46|828.26|817.46|828.2|817.4|2
1651037430000|2022-04-27 05:30:30|828.7|817.9|828.7|817.9|828.7|817.9|828.7|817.9|1
1651037440000|2022-04-27 05:30:40|828.6|817.8|828.6|817.8|828.6|817.8|828.6|817.8|1
1651037450000|2022-04-27 05:30:50|828.75|817.95|828.75|817.95|828.75|817.95|828.75|817.95|1
1651037480000|2022-04-27 05:31:20|828.7|817.9|828.7|817.9|828.7|817.9|828.7|817.9|1
1651037490000|2022-04-27 05:31:30|828.75|817.95|828.75|817.95|828.75|817.95|828.75|817.95|1
1651037510000|2022-04-27 05:31:50|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1651037520000|2022-04-27 05:32:00|829.25|818.45|828.9|818.1|829.3|818.5|828.9|818.1|3
1651037540000|2022-04-27 05:32:20|828.74|817.94|828.74|817.94|828.74|817.94|828.74|817.94|1
1651037550000|2022-04-27 05:32:30|828.24|817.44|828.24|817.44|828.24|817.44|828.24|817.44|1
1651037560000|2022-04-27 05:32:40|828.05|817.25|828.05|817.25|828.05|817.25|828.05|817.25|1
1651037570000|2022-04-27 05:32:50|828.04|817.24|828.04|817.24|828.04|817.24|828.04|817.24|1
1651037580000|2022-04-27 05:33:00|828|817.2|828|817.2|828|817.2|828|817.2|1
1651037590000|2022-04-27 05:33:10|828.04|817.24|828.04|817.24|828.04|817.24|828.04|817.24|1
1651037640000|2022-04-27 05:34:00|828.29|817.49|828.55|817.75|828.55|817.75|828.04|817.24|7
1651037660000|2022-04-27 05:34:20|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1651037700000|2022-04-27 05:35:00|828.85|818.05|828.85|818.05|828.85|818.05|828.85|818.05|1
1651037750000|2022-04-27 05:35:50|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1651037830000|2022-04-27 05:37:10|829.08|818.28|829.44|818.64|829.44|818.64|828.9|818.1|5
1651037840000|2022-04-27 05:37:20|829.79|818.99|829.9|819.1|829.9|819.1|829.78|818.98|4
1651037940000|2022-04-27 05:39:00|830.01|819.21|830.01|819.21|830.01|819.21|830.01|819.21|1
1651037960000|2022-04-27 05:39:20|830.11|819.31|830.11|819.31|830.11|819.31|830.11|819.31|1
1651037990000|2022-04-27 05:39:50|830.15|819.35|830.15|819.35|830.15|819.35|830.15|819.35|1
1651038060000|2022-04-27 05:41:00|830.37|819.57|830.37|819.57|830.37|819.57|830.32|819.52|3
1651038100000|2022-04-27 05:41:40|830.25|819.45|830.25|819.45|830.25|819.45|830.25|819.45|1
1651038180000|2022-04-27 05:43:00|830.3|819.5|830.3|819.5|830.3|819.5|830.3|819.5|1
1651038190000|2022-04-27 05:43:10|830.25|819.45|830.2|819.4|830.25|819.45|830.2|819.4|2
1651038200000|2022-04-27 05:43:20|830.35|819.55|830.35|819.55|830.35|819.55|830.35|819.55|1
1651038220000|2022-04-27 05:43:40|830.4|819.6|830.4|819.6|830.4|819.6|830.4|819.6|1
1651038240000|2022-04-27 05:44:00|830.5|819.7|830.5|819.7|830.5|819.7|830.5|819.7|1
1651038250000|2022-04-27 05:44:10|830.4|819.6|830.45|819.65|830.45|819.65|830.4|819.6|2
1651038260000|2022-04-27 05:44:20|830.65|819.85|830.65|819.85|830.65|819.85|830.65|819.85|1
1651038290000|2022-04-27 05:44:50|831.16|820.36|831.16|820.36|831.16|820.36|831.16|820.36|1
1651038300000|2022-04-27 05:45:00|831.66|820.86|831.66|820.86|831.66|820.86|831.66|820.86|1
1651038310000|2022-04-27 05:45:10|831.55|820.75|831.55|820.75|831.55|820.75|831.55|820.75|1
1651038350000|2022-04-27 05:45:50|831.5|820.7|831.7|820.9|831.7|820.9|831.5|820.7|3
1651038360000|2022-04-27 05:46:00|831.8|821|831.9|821.1|831.9|821.1|831.8|821|2
1651038370000|2022-04-27 05:46:10|831.76|820.96|831.38|820.58|831.76|820.96|831.38|820.58|3
1651038380000|2022-04-27 05:46:20|831.13|820.33|831.13|820.33|831.13|820.33|831.13|820.33|1
1651038390000|2022-04-27 05:46:30|831.23|820.43|831.23|820.43|831.23|820.43|831.23|820.43|1
1651038400000|2022-04-27 05:46:40|831.13|820.33|831.13|820.33|831.13|820.33|831.13|820.33|1
1651038410000|2022-04-27 05:46:50|831.05|820.25|831.05|820.25|831.05|820.25|831.05|820.25|1
1651038450000|2022-04-27 05:47:30|831|820.2|831|820.2|831|820.2|831|820.2|1
1651038460000|2022-04-27 05:47:40|831.1|820.3|831.1|820.3|831.1|820.3|831.1|820.3|1
1651038480000|2022-04-27 05:48:00|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1651038650000|2022-04-27 05:50:50|830.73|819.93|830.73|819.93|830.73|819.93|830.73|819.93|1
1651038660000|2022-04-27 05:51:00|830.38|819.58|830.49|819.69|830.49|819.69|830.38|819.58|3
1651038680000|2022-04-27 05:51:20|830.23|819.43|830.23|819.43|830.23|819.43|830.23|819.43|1
1651038690000|2022-04-27 05:51:30|830|819.2|830|819.2|830|819.2|830|819.2|1
1651038720000|2022-04-27 05:52:00|829.95|819.15|829.9|819.1|829.95|819.15|829.9|819.1|2
1651038780000|2022-04-27 05:53:00|830|819.2|829.9|819.1|830|819.2|829.9|819.1|2
1651038790000|2022-04-27 05:53:10|829.73|818.93|829.63|818.83|829.73|818.93|829.55|818.75|5
1651038810000|2022-04-27 05:53:30|829.81|819.01|829.81|819.01|829.81|819.01|829.81|819.01|1
1651038830000|2022-04-27 05:53:50|829.4|818.6|829.4|818.6|829.4|818.6|829.4|818.6|1
1651038850000|2022-04-27 05:54:10|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1651038940000|2022-04-27 05:55:40|828.82|818.02|828.67|817.87|828.82|818.02|828.67|817.87|2
1651038960000|2022-04-27 05:56:00|828.42|817.62|828.55|817.75|828.68|817.88|828.33|817.53|4
1651038990000|2022-04-27 05:56:30|828.46|817.66|828.15|817.35|828.46|817.66|828.15|817.35|2
1651039010000|2022-04-27 05:56:50|828.1|817.3|828.1|817.3|828.1|817.3|828.1|817.3|1
1651039020000|2022-04-27 05:57:00|828.05|817.25|828.05|817.25|828.05|817.25|828.05|817.25|1
1651039060000|2022-04-27 05:57:40|828.1|817.3|828.1|817.3|828.1|817.3|828.1|817.3|1
1651039080000|2022-04-27 05:58:00|828.05|817.25|828.05|817.25|828.05|817.25|828.05|817.25|1
1651039100000|2022-04-27 05:58:20|827.96|817.16|827.55|816.75|827.96|817.16|827.55|816.75|2
1651039110000|2022-04-27 05:58:30|827|816.2|826.9|816.1|827|816.2|826.9|816.1|2
1651039130000|2022-04-27 05:58:50|826.62|815.82|826.62|815.82|826.62|815.82|826.62|815.82|1
1651039140000|2022-04-27 05:59:00|826.7|815.9|826.7|815.9|826.7|815.9|826.7|815.9|1
1651039190000|2022-04-27 05:59:50|826.85|816.05|826.8|816|826.85|816.05|826.8|816|2
1651039200000|2022-04-27 06:00:00|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1651039220000|2022-04-27 06:00:20|826.8|816|826.27|815.47|826.8|816|826.27|815.47|3
1651039250000|2022-04-27 06:00:50|826.08|815.28|826.08|815.28|826.08|815.28|826.08|815.28|1
1651039260000|2022-04-27 06:01:00|826.13|815.33|826.27|815.47|826.27|815.47|826.13|815.33|2
1651039280000|2022-04-27 06:01:20|826.44|815.64|826.48|815.68|826.48|815.68|826.44|815.64|2
1651039290000|2022-04-27 06:01:30|826.8|816|826.8|816|826.8|816|826.8|816|1
1651039310000|2022-04-27 06:01:50|826.85|816.05|826.85|816.05|826.85|816.05|826.85|816.05|1
1651039340000|2022-04-27 06:02:20|826.93|816.13|827.02|816.22|827.02|816.22|826.93|816.13|3
1651039360000|2022-04-27 06:02:40|827.12|816.32|827.12|816.32|827.12|816.32|827.12|816.32|1
1651039370000|2022-04-27 06:02:50|827.38|816.58|827.38|816.58|827.38|816.58|827.38|816.58|1
1651039440000|2022-04-27 06:04:00|827.3|816.5|827.3|816.5|827.3|816.5|827.3|816.5|1
1651039450000|2022-04-27 06:04:10|827.15|816.35|827.15|816.35|827.15|816.35|827.15|816.35|1
1651039500000|2022-04-27 06:05:00|827.05|816.25|827.05|816.25|827.05|816.25|827.05|816.25|1
1651039550000|2022-04-27 06:05:50|827.25|816.45|827.25|816.45|827.25|816.45|827.25|816.45|1
1651039590000|2022-04-27 06:06:30|827|816.2|826.9|816.1|827|816.2|826.9|816.1|2
1651039620000|2022-04-27 06:07:00|827.04|816.24|827.04|816.24|827.04|816.24|827.04|816.24|1
1651039650000|2022-04-27 06:07:30|827.17|816.37|827.17|816.37|827.17|816.37|827.17|816.37|1
1651039710000|2022-04-27 06:08:30|827.55|816.75|827.55|816.75|827.55|816.75|827.55|816.75|1
1651039740000|2022-04-27 06:09:00|827.25|816.45|827.25|816.45|827.25|816.45|827.25|816.45|1
1651039770000|2022-04-27 06:09:30|827.4|816.6|827.4|816.6|827.4|816.6|827.4|816.6|1
1651039780000|2022-04-27 06:09:40|828.05|817.25|828.05|817.25|828.05|817.25|828.05|817.25|1
1651039790000|2022-04-27 06:09:50|828.1|817.3|828.1|817.3|828.1|817.3|828.1|817.3|1
1651039800000|2022-04-27 06:10:00|828.15|817.35|828.15|817.35|828.15|817.35|828.15|817.35|1
1651039820000|2022-04-27 06:10:20|828.25|817.45|828.25|817.45|828.25|817.45|828.25|817.45|1
1651039840000|2022-04-27 06:10:40|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1651039860000|2022-04-27 06:11:00|827.2|816.4|827.2|816.4|827.2|816.4|827.2|816.4|1
1651039880000|2022-04-27 06:11:20|827.4|816.6|827.45|816.65|827.45|816.65|827.4|816.6|2
1651039890000|2022-04-27 06:11:30|827.4|816.6|827.4|816.6|827.4|816.6|827.4|816.6|1
1651039950000|2022-04-27 06:12:30|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1651039970000|2022-04-27 06:12:50|826.45|815.65|826.45|815.65|826.45|815.65|826.45|815.65|1
1651039980000|2022-04-27 06:13:00|826.85|816.05|826.5|815.7|826.85|816.05|826.5|815.7|2
1651039990000|2022-04-27 06:13:10|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1651040040000|2022-04-27 06:14:00|826.95|816.15|826.95|816.15|826.95|816.15|826.95|816.15|1
1651040160000|2022-04-27 06:16:00|827.05|816.25|827.05|816.25|827.05|816.25|827.05|816.25|1
1651040200000|2022-04-27 06:16:40|827.55|816.75|827.9|817.1|827.9|817.1|827.55|816.75|3
1651040290000|2022-04-27 06:18:10|828.09|817.29|828|817.2|828.09|817.29|827.9|817.1|3
1651040300000|2022-04-27 06:18:20|828.19|817.39|828.59|817.79|828.59|817.79|828.19|817.39|2
1651040310000|2022-04-27 06:18:30|828.4|817.6|828.4|817.6|828.4|817.6|828.4|817.6|1
1651040320000|2022-04-27 06:18:40|827.95|817.15|827.9|817.1|827.95|817.15|827.9|817.1|2
1651040350000|2022-04-27 06:19:10|827.76|816.96|827.76|816.96|827.76|816.96|827.76|816.96|1
1651040370000|2022-04-27 06:19:30|827.25|816.45|827.67|816.87|827.67|816.87|827.25|816.45|4
1651040380000|2022-04-27 06:19:40|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1651040440000|2022-04-27 06:20:40|827.76|816.96|827.15|816.35|827.76|816.96|827.15|816.35|2
1651040450000|2022-04-27 06:20:50|827.33|816.53|827.9|817.1|827.9|817.1|827.33|816.53|3
1651040520000|2022-04-27 06:22:00|827.85|817.05|827.85|817.05|827.85|817.05|827.85|817.05|1
1651040540000|2022-04-27 06:22:20|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1651040580000|2022-04-27 06:23:00|828.15|817.35|828.15|817.35|828.15|817.35|828.15|817.35|1
1651040670000|2022-04-27 06:24:30|828|817.2|828|817.2|828|817.2|828|817.2|1
1651040690000|2022-04-27 06:24:50|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1651040720000|2022-04-27 06:25:20|827.8|817|827.8|817|827.8|817|827.8|817|1
1651040760000|2022-04-27 06:26:00|827.9|817.1|827.9|817.1|827.9|817.1|827.9|817.1|1
1651040800000|2022-04-27 06:26:40|828|817.2|828.32|817.52|828.32|817.52|828|817.2|2
1651040810000|2022-04-27 06:26:50|828.45|817.65|828.45|817.65|828.45|817.65|828.45|817.65|1
1651040820000|2022-04-27 06:27:00|828.7|817.9|828.7|817.9|828.7|817.9|828.7|817.9|1
1651040850000|2022-04-27 06:27:30|828.9|818.1|829.01|818.21|829.01|818.21|828.9|818.1|2
1651041000000|2022-04-27 06:30:00|829.05|818.25|829.05|818.25|829.05|818.25|829.05|818.25|1
1651041060000|2022-04-27 06:31:00|829.1|818.3|829.1|818.3|829.1|818.3|829.1|818.3|1
1651041080000|2022-04-27 06:31:20|829.4|818.6|829.4|818.6|829.4|818.6|829.4|818.6|1
1651041090000|2022-04-27 06:31:30|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1651041100000|2022-04-27 06:31:40|829.93|819.13|829.93|819.13|829.93|819.13|829.93|819.13|1
1651041130000|2022-04-27 06:32:10|829.94|819.14|829.93|819.13|829.94|819.14|829.93|819.13|2
1651041140000|2022-04-27 06:32:20|829.94|819.14|829.93|819.13|829.94|819.14|829.93|819.13|2
1651041150000|2022-04-27 06:32:30|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1651041180000|2022-04-27 06:33:00|830.1|819.3|830.13|819.33|830.13|819.33|830.1|819.3|2
1651041190000|2022-04-27 06:33:10|830.23|819.43|830.23|819.43|830.23|819.43|830.23|819.43|1
1651041240000|2022-04-27 06:34:00|830.27|819.47|830.9|820.1|830.9|820.1|830.27|819.47|4
1651041260000|2022-04-27 06:34:20|830.94|820.14|830.94|820.14|830.94|820.14|830.94|820.14|1
1651041310000|2022-04-27 06:35:10|830.92|820.12|830.92|820.12|830.92|820.12|830.92|820.12|1
1651041330000|2022-04-27 06:35:30|830.94|820.14|830.94|820.14|830.94|820.14|830.94|820.14|1
1651041340000|2022-04-27 06:35:40|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1651041390000|2022-04-27 06:36:30|831.05|820.25|831.05|820.25|831.05|820.25|831.05|820.25|1
1651041400000|2022-04-27 06:36:40|831.25|820.45|831.25|820.45|831.25|820.45|831.25|820.45|1
1651041420000|2022-04-27 06:37:00|831.15|820.35|831.15|820.35|831.15|820.35|831.15|820.35|1
1651041480000|2022-04-27 06:38:00|831.05|820.25|831.05|820.25|831.05|820.25|831.05|820.25|1
1651041490000|2022-04-27 06:38:10|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1651041520000|2022-04-27 06:38:40|830.85|820.05|830.85|820.05|830.85|820.05|830.85|820.05|1
1651041530000|2022-04-27 06:38:50|830.49|819.69|830.14|819.34|830.49|819.69|829.99|819.19|3
1651041540000|2022-04-27 06:39:00|830.35|819.55|830.35|819.55|830.35|819.55|830.35|819.55|1
1651041550000|2022-04-27 06:39:10|830.4|819.6|830.9|820.1|830.9|820.1|830.4|819.6|2
1651041570000|2022-04-27 06:39:30|830.5|819.7|830.09|819.29|830.5|819.7|830.09|819.29|2
1651041580000|2022-04-27 06:39:40|830.45|819.65|830.45|819.65|830.45|819.65|830.45|819.65|1
1651041600000|2022-04-27 06:40:00|830.4|819.6|830.4|819.6|830.4|819.6|830.4|819.6|1
1651041620000|2022-04-27 06:40:20|830.5|819.7|830.5|819.7|830.5|819.7|830.5|819.7|1
1651041650000|2022-04-27 06:40:50|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1651041660000|2022-04-27 06:41:00|830.8|820|830.8|820|830.8|820|830.8|820|1
1651041670000|2022-04-27 06:41:10|830.49|819.69|830.49|819.69|830.49|819.69|830.49|819.69|1
1651041690000|2022-04-27 06:41:30|830.4|819.6|830.4|819.6|830.4|819.6|830.4|819.6|1
1651041700000|2022-04-27 06:41:40|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1651041780000|2022-04-27 06:43:00|830.4|819.6|830.4|819.6|830.4|819.6|830.4|819.6|1
1651041790000|2022-04-27 06:43:10|830.9|820.1|830.93|820.13|830.93|820.13|830.9|820.1|2
1651041830000|2022-04-27 06:43:50|830.9|820.1|830.1|819.3|830.9|820.1|830.1|819.3|2
1651041870000|2022-04-27 06:44:30|830.15|819.35|830.2|819.4|830.2|819.4|830.15|819.35|2
1651041880000|2022-04-27 06:44:40|829.9|819.1|830.9|820.1|830.9|820.1|829.9|819.1|4
1651041910000|2022-04-27 06:45:10|831|820.2|831|820.2|831|820.2|831|820.2|1
1651041990000|2022-04-27 06:46:30|831.15|820.35|831.15|820.35|831.15|820.35|831.15|820.35|1
1651042000000|2022-04-27 06:46:40|831.28|820.48|831.75|820.95|831.75|820.95|831.28|820.48|4
1651042010000|2022-04-27 06:46:50|831.65|820.85|831.66|820.86|831.66|820.86|831.6|820.8|3
1651042020000|2022-04-27 06:47:00|831.15|820.35|831.15|820.35|831.15|820.35|831.15|820.35|1
1651042030000|2022-04-27 06:47:10|831.28|820.48|831.66|820.86|831.66|820.86|831.28|820.48|2
1651042050000|2022-04-27 06:47:30|831.71|820.91|831.71|820.91|831.71|820.91|831.71|820.91|1
1651042120000|2022-04-27 06:48:40|831.8|821|831.8|821|831.8|821|831.8|821|1
1651042130000|2022-04-27 06:48:50|832.05|821.25|832.05|821.25|832.3|821.5|832.05|821.25|4
1651042140000|2022-04-27 06:49:00|832.16|821.36|832.16|821.36|832.16|821.36|832.16|821.36|1
1651042150000|2022-04-27 06:49:10|832.61|821.81|832.8|822|832.8|822|832.61|821.81|2
1651042160000|2022-04-27 06:49:20|832.9|822.1|834.65|823.85|834.9|824.1|832.9|822.1|8
1651042170000|2022-04-27 06:49:30|834.59|823.79|833.97|823.17|834.59|823.79|833.9|823.1|4
1651042180000|2022-04-27 06:49:40|834.1|823.3|834.1|823.3|834.1|823.3|834.1|823.3|1
1651042190000|2022-04-27 06:49:50|834.21|823.41|834.36|823.56|834.36|823.56|834.21|823.41|2
1651042200000|2022-04-27 06:50:00|834.15|823.35|834.15|823.35|834.15|823.35|834.15|823.35|1
1651042210000|2022-04-27 06:50:10|834.25|823.45|834.25|823.45|834.25|823.45|834.25|823.45|1
1651042220000|2022-04-27 06:50:20|834.4|823.6|834.9|824.1|834.9|824.1|834.4|823.6|2
1651042230000|2022-04-27 06:50:30|835|824.2|835.09|824.29|835.09|824.29|835|824.2|2
1651042250000|2022-04-27 06:50:50|835.19|824.39|835.64|824.84|835.64|824.84|835.19|824.39|3
1651042260000|2022-04-27 06:51:00|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1651042270000|2022-04-27 06:51:10|835.68|824.88|835.84|825.04|835.84|825.04|835.68|824.88|2
1651042280000|2022-04-27 06:51:20|835.9|825.1|835.9|825.1|835.9|825.1|835.78|824.98|3
1651042290000|2022-04-27 06:51:30|835.96|825.16|835.96|825.16|835.96|825.16|835.96|825.16|1
1651042310000|2022-04-27 06:51:50|835.95|825.15|835.95|825.15|835.95|825.15|835.95|825.15|1
1651042330000|2022-04-27 06:52:10|835.96|825.16|835.96|825.16|835.96|825.16|835.96|825.16|1
1651042340000|2022-04-27 06:52:20|835.95|825.15|835.95|825.15|835.95|825.15|835.95|825.15|1
1651042350000|2022-04-27 06:52:30|836.1|825.3|836.1|825.3|836.1|825.3|836.1|825.3|1
1651042360000|2022-04-27 06:52:40|835.96|825.16|836.15|825.35|836.15|825.35|835.96|825.16|2
1651042380000|2022-04-27 06:53:00|836.3|825.5|836.3|825.5|836.3|825.5|836.3|825.5|1
1651042400000|2022-04-27 06:53:20|836.05|825.25|836.05|825.25|836.05|825.25|836.05|825.25|1
1651042410000|2022-04-27 06:53:30|835.96|825.16|835.9|825.1|835.96|825.16|835.9|825.1|2
1651042450000|2022-04-27 06:54:10|835.85|825.05|835.77|824.97|835.85|825.05|835.34|824.54|5
1651042460000|2022-04-27 06:54:20|835.59|824.79|835.09|824.29|835.59|824.79|835.09|824.29|2
1651042480000|2022-04-27 06:54:40|835.35|824.55|835.3|824.5|835.35|824.55|835.3|824.5|2
1651042490000|2022-04-27 06:54:50|835.09|824.29|835.05|824.25|835.09|824.29|835.05|824.25|2
1651042500000|2022-04-27 06:55:00|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1651042510000|2022-04-27 06:55:10|834.95|824.15|834.95|824.15|834.95|824.15|834.95|824.15|1
1651042520000|2022-04-27 06:55:20|835.05|824.25|835.01|824.21|835.05|824.25|835.01|824.21|2
1651042530000|2022-04-27 06:55:30|835.05|824.25|835.05|824.25|835.05|824.25|835.05|824.25|1
1651042540000|2022-04-27 06:55:40|835.04|824.24|835.05|824.25|835.05|824.25|835.04|824.24|2
1651042550000|2022-04-27 06:55:50|835.04|824.24|835.05|824.25|835.05|824.25|835.04|824.24|2
1651042580000|2022-04-27 06:56:20|834.96|824.16|834.89|824.09|834.96|824.16|834.89|824.09|2
1651042600000|2022-04-27 06:56:40|834.94|824.14|834.94|824.14|834.94|824.14|834.94|824.14|1
1651042610000|2022-04-27 06:56:50|834.89|824.09|835.13|824.33|835.13|824.33|834.89|824.09|3
1651042640000|2022-04-27 06:57:20|835.04|824.24|834.98|824.18|835.19|824.39|834.97|824.17|6
1651042650000|2022-04-27 06:57:30|834.79|823.99|834.79|823.99|834.79|823.99|834.79|823.99|1
1651042670000|2022-04-27 06:57:50|834.88|824.08|834.79|823.99|834.88|824.08|834.79|823.99|2
1651042680000|2022-04-27 06:58:00|834.8|824|834.8|824|834.8|824|834.8|824|1
1651042690000|2022-04-27 06:58:10|834.9|824.1|835.55|824.75|835.55|824.75|834.9|824.1|3
1651042700000|2022-04-27 06:58:20|835.35|824.55|835.35|824.55|835.35|824.55|835.35|824.55|1
1651042710000|2022-04-27 06:58:30|835.65|824.85|835.65|824.85|835.65|824.85|835.65|824.85|1
1651042740000|2022-04-27 06:59:00|835.6|824.8|835.6|824.8|835.6|824.8|835.6|824.8|1
1651042770000|2022-04-27 06:59:30|835.65|824.85|835.9|825.1|835.9|825.1|835.65|824.85|2
1651042800000|2022-04-27 07:00:00|836.1|825.3|836.1|825.3|836.1|825.3|836.1|825.3|1
1651042810000|2022-04-27 07:00:10|836.24|825.44|836.57|825.77|836.57|825.77|836.24|825.44|3
1651042820000|2022-04-27 07:00:20|836.54|825.74|836.45|825.65|836.54|825.74|836.45|825.65|2
1651042840000|2022-04-27 07:00:40|836.2|825.4|836.48|825.68|836.48|825.68|836.2|825.4|3
1651042860000|2022-04-27 07:01:00|836.4|825.6|836.72|825.92|836.72|825.92|836.4|825.6|4
1651042870000|2022-04-27 07:01:10|836.75|825.95|836.75|825.95|836.75|825.95|836.75|825.95|1
1651042880000|2022-04-27 07:01:20|836.9|826.1|837.2|826.4|837.2|826.4|836.9|826.1|5
1651042890000|2022-04-27 07:01:30|837.05|826.25|836.8|826|837.05|826.25|836.8|826|2
1651042900000|2022-04-27 07:01:40|836.95|826.15|837.15|826.35|837.15|826.35|836.95|826.15|2
1651042910000|2022-04-27 07:01:50|837|826.2|837|826.2|837|826.2|837|826.2|1
1651042920000|2022-04-27 07:02:00|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1651042930000|2022-04-27 07:02:10|836.47|825.67|836.9|826.1|836.9|826.1|836.47|825.67|3
1651042940000|2022-04-27 07:02:20|836.95|826.15|836.95|826.15|837.1|826.3|836.95|826.15|5
1651042950000|2022-04-27 07:02:30|837.1|826.3|837.4|826.6|837.4|826.6|837.1|826.3|2
1651042960000|2022-04-27 07:02:40|837.49|826.69|837.36|826.56|837.49|826.69|837.36|826.56|2
1651042970000|2022-04-27 07:02:50|837.35|826.55|837.12|826.32|837.35|826.55|837.12|826.32|2
1651042980000|2022-04-27 07:03:00|836.95|826.15|836.95|826.15|836.95|826.15|836.95|826.15|1
1651042990000|2022-04-27 07:03:10|837.05|826.25|837.05|826.25|837.05|826.25|837.05|826.25|1
1651043020000|2022-04-27 07:03:40|836.9|826.1|835.9|825.1|836.9|826.1|835.9|825.1|3
1651043030000|2022-04-27 07:03:50|835.4|824.6|835.49|824.69|835.49|824.69|835.4|824.6|2
1651043040000|2022-04-27 07:04:00|835.85|825.05|835.85|825.05|835.85|825.05|835.85|825.05|1
1651043050000|2022-04-27 07:04:10|835.4|824.6|835.65|824.85|835.65|824.85|835.4|824.6|2
1651043060000|2022-04-27 07:04:20|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1651043070000|2022-04-27 07:04:30|835.92|825.12|835.94|825.14|836.39|825.59|835.92|825.12|4
1651043080000|2022-04-27 07:04:40|836.4|825.6|836.9|826.1|837|826.2|836.4|825.6|3
1651043160000|2022-04-27 07:06:00|836.85|826.05|836.85|826.05|836.85|826.05|836.85|826.05|1
1651043170000|2022-04-27 07:06:10|836.67|825.87|835.9|825.1|836.67|825.87|835.9|825.1|5
1651043180000|2022-04-27 07:06:20|835.75|824.95|835.75|824.95|835.77|824.97|835.25|824.45|5
1651043190000|2022-04-27 07:06:30|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1651043220000|2022-04-27 07:07:00|835.85|825.05|835.85|825.05|835.85|825.05|835.85|825.05|1
1651043230000|2022-04-27 07:07:10|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1651043250000|2022-04-27 07:07:30|835.98|825.18|835.9|825.1|836.29|825.49|835.9|825.1|5
1651043280000|2022-04-27 07:08:00|836.29|825.49|836.6|825.8|836.6|825.8|836.29|825.49|3
1651043300000|2022-04-27 07:08:20|836.9|826.1|837.75|826.95|837.75|826.95|836.9|826.1|3
1651043330000|2022-04-27 07:08:50|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1651043340000|2022-04-27 07:09:00|837.63|826.83|837.9|827.1|837.9|827.1|837.63|826.83|2
1651043360000|2022-04-27 07:09:20|837.3|826.5|837.3|826.5|837.59|826.79|837.3|826.5|3
1651043370000|2022-04-27 07:09:30|836.96|826.16|836.96|826.16|836.96|826.16|836.96|826.16|1
1651043380000|2022-04-27 07:09:40|837.16|826.36|837.35|826.55|837.36|826.56|837.16|826.36|3
1651043390000|2022-04-27 07:09:50|837.36|826.56|837.36|826.56|837.36|826.56|837.25|826.45|9
1651043400000|2022-04-27 07:10:00|836.96|826.16|837.75|826.95|837.76|826.96|836.96|826.16|6
1651043410000|2022-04-27 07:10:10|836.95|826.15|836.95|826.15|836.95|826.15|836.95|826.15|1
1651043430000|2022-04-27 07:10:30|836.9|826.1|836.35|825.55|836.9|826.1|836.35|825.55|3
1651043440000|2022-04-27 07:10:40|836.4|825.6|836.4|825.6|836.4|825.6|836.4|825.6|1
1651043450000|2022-04-27 07:10:50|836.71|825.91|836.76|825.96|836.76|825.96|836.71|825.91|2
1651043460000|2022-04-27 07:11:00|836.71|825.91|836.71|825.91|836.71|825.91|836.71|825.91|1
1651043470000|2022-04-27 07:11:10|836.5|825.7|836.5|825.7|836.5|825.7|836.5|825.7|1
1651043490000|2022-04-27 07:11:30|836.56|825.76|836.56|825.76|836.56|825.76|836.56|825.76|1
1651043510000|2022-04-27 07:11:50|836.96|826.16|836.9|826.1|836.96|826.16|836.9|826.1|2
1651043590000|2022-04-27 07:13:10|836.95|826.15|836.9|826.1|836.95|826.15|836.9|826.1|2
1651043630000|2022-04-27 07:13:50|836.65|825.85|836.71|825.91|836.71|825.91|836.6|825.8|3
1651043640000|2022-04-27 07:14:00|836.3|825.5|835.9|825.1|836.3|825.5|835.9|825.1|2
1651043690000|2022-04-27 07:14:50|835.85|825.05|835.78|824.98|835.85|825.05|835.78|824.98|3
1651043700000|2022-04-27 07:15:00|835.77|824.97|835.85|825.05|835.85|825.05|835.76|824.96|3
1651043710000|2022-04-27 07:15:10|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1651043720000|2022-04-27 07:15:20|836|825.2|835.9|825.1|836.03|825.23|835.9|825.1|4
1651043950000|2022-04-27 07:19:10|835.45|824.65|835.28|824.48|835.45|824.65|834.95|824.15|5
1651043970000|2022-04-27 07:19:30|835.1|824.3|835.1|824.3|835.1|824.3|835.1|824.3|1
1651043980000|2022-04-27 07:19:40|835|824.2|834.8|824|835|824.2|834.7|823.9|8
1651043990000|2022-04-27 07:19:50|834.79|823.99|834.8|824|834.8|824|834.79|823.99|10
1651044000000|2022-04-27 07:20:00|834.79|823.99|834.31|823.51|834.8|824|834.31|823.51|12
1651044010000|2022-04-27 07:20:10|834.15|823.35|834.4|823.6|834.6|823.8|834.15|823.35|5
1651044020000|2022-04-27 07:20:20|834.6|823.8|834.4|823.6|834.6|823.8|834.4|823.6|12
1651044030000|2022-04-27 07:20:30|834.6|823.8|834.77|823.97|834.79|823.99|834.28|823.48|16
1651044040000|2022-04-27 07:20:40|834.79|823.99|834.15|823.35|834.79|823.99|834.15|823.35|10
1651044050000|2022-04-27 07:20:50|834.35|823.55|834.1|823.3|834.35|823.55|834.1|823.3|4
1651044060000|2022-04-27 07:21:00|834.05|823.25|834.05|823.25|834.05|823.25|834.05|823.25|1
1651044080000|2022-04-27 07:21:20|834|823.2|834.31|823.51|834.34|823.54|834|823.2|10
1651044090000|2022-04-27 07:21:30|834.15|823.35|834.15|823.35|834.31|823.51|834.15|823.35|7
1651044100000|2022-04-27 07:21:40|834.31|823.51|834.49|823.69|834.49|823.69|834.31|823.51|3
1651044110000|2022-04-27 07:21:50|834.34|823.54|834.34|823.54|834.34|823.54|834.34|823.54|1
1651044120000|2022-04-27 07:22:00|834.15|823.35|834.15|823.35|834.15|823.35|834.15|823.35|1
1651044160000|2022-04-27 07:22:40|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1651044180000|2022-04-27 07:23:00|833.8|823|833.8|823|833.8|823|833.8|823|1
1651044200000|2022-04-27 07:23:20|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1651044260000|2022-04-27 07:24:20|834.07|823.27|833.9|823.1|834.1|823.3|833.9|823.1|8
1651044290000|2022-04-27 07:24:50|833.95|823.15|834.18|823.38|834.18|823.38|833.95|823.15|5
1651044300000|2022-04-27 07:25:00|834.53|823.73|834.53|823.73|834.53|823.73|834.53|823.73|1
1651044310000|2022-04-27 07:25:10|834.3|823.5|834.3|823.5|834.49|823.69|834.3|823.5|3
1651044320000|2022-04-27 07:25:20|834.49|823.69|834.49|823.69|834.49|823.69|834.49|823.69|1
1651044330000|2022-04-27 07:25:30|834.3|823.5|834.3|823.5|834.3|823.5|834.3|823.5|1
1651044340000|2022-04-27 07:25:40|833.95|823.15|833.95|823.15|833.95|823.15|833.95|823.15|1
1651044360000|2022-04-27 07:26:00|833.91|823.11|833.25|822.45|833.91|823.11|833.25|822.45|2
1651044370000|2022-04-27 07:26:10|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1651044380000|2022-04-27 07:26:20|832.87|822.07|831.9|821.1|832.87|822.07|831.9|821.1|4
1651044410000|2022-04-27 07:26:50|832.25|821.45|832.25|821.45|832.25|821.45|832.25|821.45|1
1651044420000|2022-04-27 07:27:00|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1651044430000|2022-04-27 07:27:10|832.5|821.7|832.5|821.7|832.5|821.7|832.5|821.7|1
1651044440000|2022-04-27 07:27:20|832.85|822.05|832.85|822.05|832.85|822.05|832.85|822.05|1
1651044500000|2022-04-27 07:28:20|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1651044530000|2022-04-27 07:28:50|833.2|822.4|833.2|822.4|833.2|822.4|833.2|822.4|1
1651044540000|2022-04-27 07:29:00|833.3|822.5|832.9|822.1|833.3|822.5|832.9|822.1|3
1651044640000|2022-04-27 07:30:40|833.25|822.45|833.35|822.55|833.35|822.55|833.25|822.45|2
1651044660000|2022-04-27 07:31:00|833.4|822.6|832.95|822.15|833.4|822.6|832.95|822.15|2
1651044680000|2022-04-27 07:31:20|833.45|822.65|833.45|822.65|833.45|822.65|833.45|822.65|1
1651044710000|2022-04-27 07:31:50|833.84|823.04|833.84|823.04|833.84|823.04|833.84|823.04|1
1651044720000|2022-04-27 07:32:00|833.74|822.94|833.74|822.94|833.74|822.94|833.74|822.94|1
1651044780000|2022-04-27 07:33:00|833.61|822.81|833.48|822.68|833.61|822.81|833.38|822.58|6
1651044790000|2022-04-27 07:33:10|833.17|822.37|833.16|822.36|833.17|822.37|833.16|822.36|2
1651044830000|2022-04-27 07:33:50|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1651044880000|2022-04-27 07:34:40|832.72|821.92|832.15|821.35|832.72|821.92|832.15|821.35|2
1651044890000|2022-04-27 07:34:50|831.9|821.1|831.9|821.1|832.24|821.44|831.9|821.1|6
1651044900000|2022-04-27 07:35:00|832.4|821.6|832.9|822.1|832.9|822.1|832.4|821.6|2
1651045030000|2022-04-27 07:37:10|832.77|821.97|832.34|821.54|832.77|821.97|832.34|821.54|3
1651045040000|2022-04-27 07:37:20|832.05|821.25|832.15|821.35|832.19|821.39|832.05|821.25|3
1651045050000|2022-04-27 07:37:30|832.19|821.39|832.19|821.39|832.19|821.39|832.1|821.3|3
1651045080000|2022-04-27 07:38:00|832.05|821.25|832.05|821.25|832.05|821.25|832.05|821.25|1
1651045090000|2022-04-27 07:38:10|832.19|821.39|831.9|821.1|832.19|821.39|831.9|821.1|2
1651045100000|2022-04-27 07:38:20|832.2|821.4|832.2|821.4|832.2|821.4|832.2|821.4|1
1651045110000|2022-04-27 07:38:30|832.25|821.45|832.25|821.45|832.25|821.45|832.25|821.45|1
1651045120000|2022-04-27 07:38:40|831.95|821.15|831.9|821.1|832.21|821.41|831.9|821.1|4
1651045130000|2022-04-27 07:38:50|832.4|821.6|832.8|822|832.8|822|832.4|821.6|2
1651045140000|2022-04-27 07:39:00|832.85|822.05|832.85|822.05|832.85|822.05|832.85|822.05|1
1651045200000|2022-04-27 07:40:00|832.9|822.1|833.65|822.85|833.65|822.85|832.9|822.1|4
1651045210000|2022-04-27 07:40:10|833.75|822.95|833.8|823|833.9|823.1|833.75|822.95|5
1651045220000|2022-04-27 07:40:20|833.9|823.1|833.9|823.1|834.65|823.85|833.9|823.1|7
1651045450000|2022-04-27 07:44:10|833.1|822.3|833.1|822.3|833.1|822.3|833.1|822.3|1
1651045460000|2022-04-27 07:44:20|833.26|822.46|833.1|822.3|833.26|822.46|833.1|822.3|8
1651045470000|2022-04-27 07:44:30|833.26|822.46|833.88|823.08|833.88|823.08|833.1|822.3|7
1651045480000|2022-04-27 07:44:40|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1651045510000|2022-04-27 07:45:10|834.04|823.24|833.9|823.1|834.04|823.24|833.9|823.1|2
1651045520000|2022-04-27 07:45:20|833.15|822.35|833.15|822.35|833.15|822.35|833.15|822.35|1
1651045540000|2022-04-27 07:45:40|832.9|822.1|832.45|821.65|832.9|822.1|832.45|821.65|2
1651045560000|2022-04-27 07:46:00|832.81|822.01|831.9|821.1|832.81|822.01|831.9|821.1|4
1651045600000|2022-04-27 07:46:40|832.25|821.45|832.75|821.95|832.75|821.95|832.25|821.45|2
1651045610000|2022-04-27 07:46:50|832.78|821.98|832.9|822.1|832.9|822.1|832.78|821.98|2
1651045640000|2022-04-27 07:47:20|833.05|822.25|833.85|823.05|833.85|823.05|833.05|822.25|4
1651045650000|2022-04-27 07:47:30|833.69|822.89|833.87|823.07|833.87|823.07|833.69|822.89|2
1651045660000|2022-04-27 07:47:40|833.05|822.25|833.05|822.25|833.05|822.25|833.05|822.25|1
1651045710000|2022-04-27 07:48:30|833.15|822.35|833.4|822.6|833.71|822.91|833.15|822.35|10
1651045720000|2022-04-27 07:48:40|833.71|822.91|833.7|822.9|833.82|823.02|833.4|822.6|18
1651045730000|2022-04-27 07:48:50|833.82|823.02|833.82|823.02|833.82|823.02|833.81|823.01|19
1651045740000|2022-04-27 07:49:00|833.81|823.01|833.82|823.02|833.82|823.02|833.5|822.7|18
1651045750000|2022-04-27 07:49:10|833.81|823.01|833.81|823.01|833.82|823.02|833.79|822.99|15
1651045760000|2022-04-27 07:49:20|833.82|823.02|833.82|823.02|833.82|823.02|833.81|823.01|5
1651045770000|2022-04-27 07:49:30|833.15|822.35|833.15|822.35|833.15|822.35|833.15|822.35|1
1651045780000|2022-04-27 07:49:40|833.4|822.6|833.4|822.6|833.4|822.6|833.35|822.55|3
1651045790000|2022-04-27 07:49:50|833.2|822.4|833.2|822.4|833.2|822.4|833.2|822.4|1
1651045820000|2022-04-27 07:50:20|833.3|822.5|833.3|822.5|833.3|822.5|833.3|822.5|1
1651045860000|2022-04-27 07:51:00|833.1|822.3|833.1|822.3|833.1|822.3|833.1|822.3|1
1651045870000|2022-04-27 07:51:10|833.4|822.6|833.4|822.6|833.4|822.6|833.4|822.6|1
1651045880000|2022-04-27 07:51:20|833.82|823.02|833.81|823.01|833.82|823.02|833.81|823.01|2
1651045890000|2022-04-27 07:51:30|833.82|823.02|833.82|823.02|833.82|823.02|833.81|823.01|3
1651045900000|2022-04-27 07:51:40|833.81|823.01|833.81|823.01|833.82|823.02|833.81|823.01|3
1651045910000|2022-04-27 07:51:50|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1651045920000|2022-04-27 07:52:00|833.94|823.14|833.94|823.14|833.94|823.14|833.94|823.14|1
1651045980000|2022-04-27 07:53:00|834.05|823.25|834.44|823.64|834.44|823.64|833.94|823.14|5
1651045990000|2022-04-27 07:53:10|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1651046050000|2022-04-27 07:54:10|835.4|824.6|835.4|824.6|835.4|824.6|835.4|824.6|1
1651046080000|2022-04-27 07:54:40|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1651046100000|2022-04-27 07:55:00|835.95|825.15|835.95|825.15|835.95|825.15|835.95|825.15|1
1651046110000|2022-04-27 07:55:10|835.85|825.05|835.9|825.1|835.9|825.1|835.85|825.05|2
1651046160000|2022-04-27 07:56:00|836|825.2|836.4|825.6|836.4|825.6|835.9|825.1|3
1651046170000|2022-04-27 07:56:10|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1651046180000|2022-04-27 07:56:20|836.82|826.02|836.9|826.1|836.9|826.1|836.82|826.02|2
1651046200000|2022-04-27 07:56:40|836.3|825.5|836.4|825.6|836.4|825.6|836.3|825.5|8
1651046220000|2022-04-27 07:57:00|836.1|825.3|836.1|825.3|836.1|825.3|836.1|825.3|1
1651046230000|2022-04-27 07:57:10|836.05|825.25|836.05|825.25|836.05|825.25|836.05|825.25|1
1651046240000|2022-04-27 07:57:20|836.1|825.3|836.1|825.3|836.1|825.3|836.1|825.3|1
1651046260000|2022-04-27 07:57:40|836.4|825.6|836.37|825.57|836.4|825.6|836.37|825.57|2
1651046270000|2022-04-27 07:57:50|836.4|825.6|836.3|825.5|836.4|825.6|836.3|825.5|2
1651046280000|2022-04-27 07:58:00|836.2|825.4|836.4|825.6|836.4|825.6|836.2|825.4|2
1651046290000|2022-04-27 07:58:10|836.25|825.45|836.25|825.45|836.25|825.45|836.25|825.45|1
1651046300000|2022-04-27 07:58:20|836.31|825.51|836.25|825.45|836.31|825.51|836.25|825.45|2
1651046310000|2022-04-27 07:58:30|836.2|825.4|836.2|825.4|836.2|825.4|836.2|825.4|1
1651046320000|2022-04-27 07:58:40|836.15|825.35|836.15|825.35|836.15|825.35|836.15|825.35|1
1651046330000|2022-04-27 07:58:50|836|825.2|836.15|825.35|836.15|825.35|836|825.2|2
1651046340000|2022-04-27 07:59:00|836.29|825.49|836.15|825.35|836.29|825.49|836.15|825.35|2
1651046350000|2022-04-27 07:59:10|836.4|825.6|836.79|825.99|836.79|825.99|836.4|825.6|3
1651046360000|2022-04-27 07:59:20|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1651046370000|2022-04-27 07:59:30|836.45|825.65|836.75|825.95|836.9|826.1|836.45|825.65|3
1651046380000|2022-04-27 07:59:40|836.1|825.3|835.9|825.1|836.1|825.3|835.84|825.04|4
1651046390000|2022-04-27 07:59:50|835.97|825.17|835.9|825.1|835.97|825.17|835.9|825.1|2
1651046400000|2022-04-27 08:00:00|836.4|825.6|836.9|826.1|837.09|826.29|836.4|825.6|3
1651046410000|2022-04-27 08:00:10|836.95|826.15|837.3|826.5|837.4|826.6|836.9|826.1|4
1651046420000|2022-04-27 08:00:20|836.9|826.1|836.9|826.1|837.3|826.5|836.9|826.1|8
1651046430000|2022-04-27 08:00:30|836.85|826.05|836.85|826.05|836.85|826.05|836.85|826.05|1
1651046440000|2022-04-27 08:00:40|836.9|826.1|835.91|825.11|836.9|826.1|835.83|825.03|5
1651046460000|2022-04-27 08:01:00|835.8|825|835.8|825|835.8|825|835.8|825|1
1651046480000|2022-04-27 08:01:20|835.9|825.1|835.91|825.11|835.91|825.11|835.79|824.99|3
1651046490000|2022-04-27 08:01:30|835.9|825.1|835.76|824.96|835.9|825.1|835.76|824.96|3
1651046500000|2022-04-27 08:01:40|835.85|825.05|835.9|825.1|835.9|825.1|835.85|825.05|2
1651046510000|2022-04-27 08:01:50|836.03|825.23|835.9|825.1|836.04|825.24|835.9|825.1|3
1651046520000|2022-04-27 08:02:00|836.2|825.4|836.35|825.55|836.47|825.67|836.15|825.35|5
1651046530000|2022-04-27 08:02:10|836.2|825.4|836.2|825.4|836.2|825.4|836.2|825.4|1
1651046540000|2022-04-27 08:02:20|836.7|825.9|836.7|825.9|836.7|825.9|836.7|825.9|1
1651046560000|2022-04-27 08:02:40|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1651046580000|2022-04-27 08:03:00|837.04|826.24|837.55|826.75|837.55|826.75|837.04|826.24|3
1651046590000|2022-04-27 08:03:10|837.65|826.85|837.9|827.1|837.9|827.1|837.65|826.85|2
1651046630000|2022-04-27 08:03:50|837.7|826.9|837.55|826.75|837.87|827.07|837.55|826.75|4
1651046640000|2022-04-27 08:04:00|837.2|826.4|837.2|826.4|837.2|826.4|837.2|826.4|1
1651046680000|2022-04-27 08:04:40|837.37|826.57|837.9|827.1|837.9|827.1|837.37|826.57|3
1651046700000|2022-04-27 08:05:00|838.02|827.22|838.02|827.22|838.02|827.22|838.02|827.22|1
1651046760000|2022-04-27 08:06:00|838.1|827.3|838.1|827.3|838.1|827.3|838.1|827.3|1
1651046770000|2022-04-27 08:06:10|838.05|827.25|838.05|827.25|838.05|827.25|838.05|827.25|1
1651046780000|2022-04-27 08:06:20|837.9|827.1|837.9|827.1|837.9|827.1|837.45|826.65|3
1651046790000|2022-04-27 08:06:30|837.05|826.25|837.05|826.25|837.05|826.25|837.05|826.25|1
1651046800000|2022-04-27 08:06:40|837.4|826.6|837.4|826.6|837.4|826.6|837.28|826.48|3
1651046810000|2022-04-27 08:06:50|837.72|826.92|837.3|826.5|837.72|826.92|837.3|826.5|2
1651046830000|2022-04-27 08:07:10|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1651046890000|2022-04-27 08:08:10|837.4|826.6|837.9|827.1|837.9|827.1|837.4|826.6|2
1651046900000|2022-04-27 08:08:20|837.61|826.81|837.51|826.71|837.61|826.81|837.51|826.71|2
1651046910000|2022-04-27 08:08:30|837.61|826.81|837.6|826.8|837.85|827.05|837.6|826.8|3
1651046920000|2022-04-27 08:08:40|837.51|826.71|837.75|826.95|837.75|826.95|837.51|826.71|2
1651046930000|2022-04-27 08:08:50|837.15|826.35|837.15|826.35|837.15|826.35|837.15|826.35|1
1651046940000|2022-04-27 08:09:00|837.2|826.4|837.2|826.4|837.2|826.4|837.2|826.4|1
1651046960000|2022-04-27 08:09:20|837.37|826.57|837.5|826.7|837.5|826.7|837.37|826.57|2
1651046970000|2022-04-27 08:09:30|837.59|826.79|837.59|826.79|837.59|826.79|837.59|826.79|1
1651047000000|2022-04-27 08:10:00|837.25|826.45|837.25|826.45|837.25|826.45|837.25|826.45|1
1651047020000|2022-04-27 08:10:20|837|826.2|837|826.2|837|826.2|837|826.2|1
1651047040000|2022-04-27 08:10:40|837.05|826.25|837.05|826.25|837.05|826.25|837.05|826.25|1
1651047060000|2022-04-27 08:11:00|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1651047090000|2022-04-27 08:11:30|836.25|825.45|836.25|825.45|836.25|825.45|836.25|825.45|1
1651047100000|2022-04-27 08:11:40|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1651047110000|2022-04-27 08:11:50|836.07|825.27|836.07|825.27|836.07|825.27|836.07|825.27|1
1651047120000|2022-04-27 08:12:00|835.9|825.1|835.9|825.1|836.07|825.27|835.9|825.1|3
1651047150000|2022-04-27 08:12:30|836.07|825.27|835.9|825.1|836.07|825.27|835.9|825.1|2
1651047170000|2022-04-27 08:12:50|836.25|825.45|836.75|825.95|836.75|825.95|836.25|825.45|2
1651047180000|2022-04-27 08:13:00|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1651047270000|2022-04-27 08:14:30|837.14|826.34|837.26|826.46|837.26|826.46|837.14|826.34|3
1651047280000|2022-04-27 08:14:40|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1651047330000|2022-04-27 08:15:30|837.04|826.24|837.9|827.1|837.9|827.1|837.04|826.24|5
1651047340000|2022-04-27 08:15:40|838.65|827.85|838.78|827.98|839.4|828.6|838.65|827.85|8
1651047350000|2022-04-27 08:15:50|838.85|828.05|838.78|827.98|838.85|828.05|838.78|827.98|2
1651047360000|2022-04-27 08:16:00|838.85|828.05|838.78|827.98|838.97|828.17|838.78|827.98|7
1651047370000|2022-04-27 08:16:10|838.9|828.1|838.81|828.01|838.9|828.1|838.8|828|3
1651047380000|2022-04-27 08:16:20|838.65|827.85|838.22|827.42|838.65|827.85|838.22|827.42|3
1651047390000|2022-04-27 08:16:30|838.2|827.4|838.9|828.1|838.9|828.1|838.2|827.4|5
1651047410000|2022-04-27 08:16:50|839|828.2|838.9|828.1|839|828.2|838.9|828.1|2
1651047460000|2022-04-27 08:17:40|839.05|828.25|839.11|828.31|839.11|828.31|839.05|828.25|2
1651047500000|2022-04-27 08:18:20|839.15|828.35|839.15|828.35|839.15|828.35|839.15|828.35|1
1651047520000|2022-04-27 08:18:40|839.4|828.6|839.4|828.6|839.4|828.6|839.4|828.6|1
1651047540000|2022-04-27 08:19:00|839.15|828.35|839.32|828.52|839.32|828.52|839.15|828.35|5
1651047600000|2022-04-27 08:20:00|839.4|828.6|839.4|828.6|839.4|828.6|839.28|828.48|3
1651047630000|2022-04-27 08:20:30|839.25|828.45|839.25|828.45|839.25|828.45|839.25|828.45|1
1651047640000|2022-04-27 08:20:40|839.05|828.25|839.05|828.25|839.05|828.25|839.05|828.25|1
1651047650000|2022-04-27 08:20:50|839.4|828.6|839.28|828.48|839.4|828.6|839.28|828.48|2
1651047660000|2022-04-27 08:21:00|839.25|828.45|839.25|828.45|839.25|828.45|839.25|828.45|1
1651047670000|2022-04-27 08:21:10|839.1|828.3|839.1|828.3|839.1|828.3|839.1|828.3|1
1651047680000|2022-04-27 08:21:20|839.4|828.6|839.3|828.5|839.4|828.6|839.24|828.44|4
1651047720000|2022-04-27 08:22:00|839.2|828.4|839.2|828.4|839.2|828.4|839.2|828.4|1
1651047740000|2022-04-27 08:22:20|838.9|828.1|838.63|827.83|838.9|828.1|838.63|827.83|3
1651047750000|2022-04-27 08:22:30|838.77|827.97|838.18|827.38|838.77|827.97|838.18|827.38|3
1651047770000|2022-04-27 08:22:50|838.13|827.33|838.13|827.33|838.13|827.33|838.13|827.33|1
1651047780000|2022-04-27 08:23:00|838.3|827.5|838.13|827.33|838.43|827.63|838.13|827.33|4
1651047790000|2022-04-27 08:23:10|838.4|827.6|838.55|827.75|838.55|827.75|838.4|827.6|2
1651047800000|2022-04-27 08:23:20|838.32|827.52|838.55|827.75|838.55|827.75|838.32|827.52|2
1651047820000|2022-04-27 08:23:40|838.32|827.52|838.55|827.75|838.55|827.75|838.28|827.48|3
1651047830000|2022-04-27 08:23:50|838.5|827.7|838.12|827.32|838.5|827.7|838.12|827.32|4
1651047850000|2022-04-27 08:24:10|837.9|827.1|837.9|827.1|837.9|827.1|837.9|827.1|1
1651047950000|2022-04-27 08:25:50|837.83|827.03|836.9|826.1|837.83|827.03|836.9|826.1|3
1651048010000|2022-04-27 08:26:50|836.8|826|836.8|826|836.8|826|836.8|826|1
1651048030000|2022-04-27 08:27:10|836.75|825.95|836.75|825.95|836.75|825.95|836.75|825.95|1
1651048120000|2022-04-27 08:28:40|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1651048170000|2022-04-27 08:29:30|836.82|826.02|836.4|825.6|836.82|826.02|836.4|825.6|5
1651048180000|2022-04-27 08:29:40|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1651048190000|2022-04-27 08:29:50|835.69|824.89|834.95|824.15|835.69|824.89|834.95|824.15|3
1651048200000|2022-04-27 08:30:00|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1651048290000|2022-04-27 08:31:30|835.03|824.23|835.75|824.95|835.75|824.95|834.9|824.1|4
1651048320000|2022-04-27 08:32:00|835.8|825|835.28|824.48|835.8|825|835.28|824.48|4
1651048340000|2022-04-27 08:32:20|834.9|824.1|834.8|824|834.9|824.1|834.78|823.98|4
1651048350000|2022-04-27 08:32:30|834.9|824.1|833.9|823.1|834.9|824.1|833.9|823.1|6
1651048360000|2022-04-27 08:32:40|833.82|823.02|833.31|822.51|833.82|823.02|833.28|822.48|4
1651048370000|2022-04-27 08:32:50|833.26|822.46|833.2|822.4|833.26|822.46|833.2|822.4|2
1651048390000|2022-04-27 08:33:10|833.05|822.25|833.05|822.25|833.05|822.25|833.05|822.25|1
1651048400000|2022-04-27 08:33:20|833.19|822.39|833.05|822.25|833.36|822.56|833.05|822.25|4
1651048420000|2022-04-27 08:33:40|833.1|822.3|833.1|822.3|833.1|822.3|833.1|822.3|1
1651048440000|2022-04-27 08:34:00|832.91|822.11|831.9|821.1|832.91|822.11|831.9|821.1|5
1651048450000|2022-04-27 08:34:10|831.76|820.96|830.9|820.1|831.76|820.96|830.9|820.1|5
1651048460000|2022-04-27 08:34:20|830.62|819.82|829.58|818.78|830.69|819.89|829.08|818.28|8
1651048470000|2022-04-27 08:34:30|829.14|818.34|829.65|818.85|829.65|818.85|828.84|818.04|9
1651048480000|2022-04-27 08:34:40|829.58|818.78|829.08|818.28|829.58|818.78|829.08|818.28|4
1651048500000|2022-04-27 08:35:00|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1651048510000|2022-04-27 08:35:10|829.08|818.28|829.08|818.28|829.08|818.28|829.08|818.28|1
1651048520000|2022-04-27 08:35:20|829.25|818.45|829.48|818.68|829.48|818.68|829.08|818.28|3
1651048530000|2022-04-27 08:35:30|829.58|818.78|829.9|819.1|829.9|819.1|829.58|818.78|2
1651048550000|2022-04-27 08:35:50|830.14|819.34|829.9|819.1|830.14|819.34|829.9|819.1|3
1651048570000|2022-04-27 08:36:10|829.75|818.95|829.75|818.95|829.75|818.95|829.75|818.95|1
1651048590000|2022-04-27 08:36:30|829.64|818.84|829.66|818.86|829.75|818.95|829.64|818.84|3
1651048600000|2022-04-27 08:36:40|829.75|818.95|829.57|818.77|829.75|818.95|829.57|818.77|4
1651048620000|2022-04-27 08:37:00|829.16|818.36|829.16|818.36|829.16|818.36|829.16|818.36|1
1651048630000|2022-04-27 08:37:10|828.95|818.15|828.95|818.15|828.95|818.15|828.95|818.15|1
1651048660000|2022-04-27 08:37:40|829.32|818.52|829.9|819.1|829.9|819.1|829.16|818.36|4
1651048680000|2022-04-27 08:38:00|829.99|819.19|829.99|819.19|829.99|819.19|829.99|819.19|1
1651048690000|2022-04-27 08:38:10|830.05|819.25|830.45|819.65|830.45|819.65|829.99|819.19|3
1651048700000|2022-04-27 08:38:20|830.05|819.25|830.05|819.25|830.05|819.25|830.05|819.25|1
1651048710000|2022-04-27 08:38:30|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1651048740000|2022-04-27 08:39:00|829.77|818.97|829.2|818.4|829.9|819.1|829.2|818.4|5
1651048750000|2022-04-27 08:39:10|829.19|818.39|829.19|818.39|829.19|818.39|829.19|818.39|1
1651048760000|2022-04-27 08:39:20|828.95|818.15|828.9|818.1|828.95|818.15|828.7|817.9|4
1651048770000|2022-04-27 08:39:30|828.76|817.96|827.98|817.18|828.76|817.96|827.98|817.18|3
1651048780000|2022-04-27 08:39:40|828.16|817.36|828.9|818.1|828.9|818.1|828.05|817.25|4
1651048800000|2022-04-27 08:40:00|829.04|818.24|829.35|818.55|829.35|818.55|828.9|818.1|4
1651048820000|2022-04-27 08:40:20|829.4|818.6|829.4|818.6|829.4|818.6|829.4|818.6|1
1651048840000|2022-04-27 08:40:40|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1651048920000|2022-04-27 08:42:00|830|819.2|830|819.2|830|819.2|830|819.2|1
1651048940000|2022-04-27 08:42:20|830.25|819.45|829.9|819.1|830.25|819.45|829.9|819.1|3
1651049010000|2022-04-27 08:43:30|830.08|819.28|830.08|819.28|830.08|819.28|830.08|819.28|1
1651049040000|2022-04-27 08:44:00|830|819.2|830|819.2|830|819.2|830|819.2|1
1651049080000|2022-04-27 08:44:40|830.08|819.28|830.08|819.28|830.08|819.28|830.08|819.28|1
1651049090000|2022-04-27 08:44:50|830.05|819.25|830.05|819.25|830.05|819.25|830.05|819.25|1
1651049110000|2022-04-27 08:45:10|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1651049120000|2022-04-27 08:45:20|829.2|818.4|829.2|818.4|829.2|818.4|829.2|818.4|1
1651049130000|2022-04-27 08:45:30|829.4|818.6|830|819.2|830|819.2|829.4|818.6|3
1651049140000|2022-04-27 08:45:40|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1651049180000|2022-04-27 08:46:20|829.83|819.03|830.31|819.51|830.31|819.51|829.83|819.03|4
1651049190000|2022-04-27 08:46:30|830.9|820.1|830.77|819.97|830.9|820.1|830.77|819.97|2
1651049200000|2022-04-27 08:46:40|830.72|819.92|830.72|819.92|830.72|819.92|830.72|819.92|1
1651049210000|2022-04-27 08:46:50|830.62|819.82|830.62|819.82|830.62|819.82|830.62|819.82|1
1651049220000|2022-04-27 08:47:00|830.2|819.4|829.98|819.18|830.2|819.4|829.98|819.18|2
1651049260000|2022-04-27 08:47:40|829.95|819.15|829.95|819.15|829.95|819.15|829.95|819.15|1
1651049290000|2022-04-27 08:48:10|829.94|819.14|829.94|819.14|829.94|819.14|829.94|819.14|1
1651049300000|2022-04-27 08:48:20|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1651049310000|2022-04-27 08:48:30|829.75|818.95|828.9|818.1|829.75|818.95|828.9|818.1|3
1651049320000|2022-04-27 08:48:40|828.65|817.85|828.65|817.85|828.65|817.85|828.65|817.85|1
1651049330000|2022-04-27 08:48:50|828.4|817.6|827.98|817.18|828.4|817.6|827.98|817.18|5
1651049360000|2022-04-27 08:49:20|828.15|817.35|827.98|817.18|828.15|817.35|827.98|817.18|4
1651049380000|2022-04-27 08:49:40|827.9|817.1|827.77|816.97|827.9|817.1|827.4|816.6|4
1651049410000|2022-04-27 08:50:10|827|816.2|827|816.2|827|816.2|827|816.2|1
1651049420000|2022-04-27 08:50:20|826.84|816.04|825.4|814.6|826.85|816.05|825.4|814.6|9
1651049430000|2022-04-27 08:50:30|825.54|814.74|825.6|814.8|825.9|815.1|825.1|814.3|6
1651049440000|2022-04-27 08:50:40|825.1|814.3|825.3|814.5|825.3|814.5|825.1|814.3|2
1651049450000|2022-04-27 08:50:50|825.25|814.45|825.35|814.55|825.35|814.55|825.25|814.45|2
1651049460000|2022-04-27 08:51:00|825.15|814.35|825.9|815.1|826.01|815.21|825.15|814.35|4
1651049540000|2022-04-27 08:52:20|826.4|815.6|826.4|815.6|826.4|815.6|826.4|815.6|1
1651049570000|2022-04-27 08:52:50|826.19|815.39|826.15|815.35|826.19|815.39|826.15|815.35|2
1651049580000|2022-04-27 08:53:00|826.1|815.3|826.15|815.35|826.15|815.35|826.1|815.3|2
1651049590000|2022-04-27 08:53:10|826.2|815.4|826.2|815.4|826.2|815.4|826.2|815.4|1
1651049600000|2022-04-27 08:53:20|826.4|815.6|826.4|815.6|826.4|815.6|826.4|815.6|1
1651049610000|2022-04-27 08:53:30|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1651049640000|2022-04-27 08:54:00|826.8|816|826.8|816|826.8|816|826.8|816|1
1651049670000|2022-04-27 08:54:30|826.85|816.05|826.85|816.05|826.85|816.05|826.85|816.05|1
1651049680000|2022-04-27 08:54:40|826.55|815.75|826.5|815.7|826.55|815.75|826.2|815.4|3
1651049700000|2022-04-27 08:55:00|826.85|816.05|826.9|816.1|826.9|816.1|826.85|816.05|2
1651049710000|2022-04-27 08:55:10|826.96|816.16|827|816.2|827|816.2|826.96|816.16|2
1651049730000|2022-04-27 08:55:30|827.27|816.47|827.3|816.5|827.3|816.5|827.27|816.47|4
1651049740000|2022-04-27 08:55:40|827.5|816.7|829.8|819|829.8|819|827.5|816.7|7
1651049780000|2022-04-27 08:56:20|829.9|819.1|830|819.2|830|819.2|829.9|819.1|2
1651049790000|2022-04-27 08:56:30|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1651049810000|2022-04-27 08:56:50|830.6|819.8|830.7|819.9|830.86|820.06|830.6|819.8|4
1651049820000|2022-04-27 08:57:00|831.15|820.35|831.28|820.48|831.4|820.6|831.15|820.35|4
1651049840000|2022-04-27 08:57:20|831.1|820.3|830.68|819.88|831.1|820.3|830.68|819.88|3
1651049850000|2022-04-27 08:57:30|830.7|819.9|830.7|819.9|830.7|819.9|830.7|819.9|1
1651049860000|2022-04-27 08:57:40|830.8|820|830.8|820|830.8|820|830.8|820|1
1651049870000|2022-04-27 08:57:50|830.86|820.06|830.86|820.06|830.86|820.06|830.86|820.06|1
1651049880000|2022-04-27 08:58:00|830.8|820|830.75|819.95|830.8|820|830.72|819.92|6
1651049890000|2022-04-27 08:58:10|830.95|820.15|830.95|820.15|830.95|820.15|830.95|820.15|1
1651049900000|2022-04-27 08:58:20|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1651049970000|2022-04-27 08:59:30|831.02|820.22|831.02|820.22|831.02|820.22|831.02|820.22|1
1651049980000|2022-04-27 08:59:40|831.85|821.05|831.85|821.05|831.85|821.05|831.85|821.05|1
1651049990000|2022-04-27 08:59:50|831.52|820.72|831.7|820.9|831.7|820.9|831.52|820.72|2
1651050000000|2022-04-27 09:00:00|831.64|820.84|831.07|820.27|831.64|820.84|831.07|820.27|3
1651050020000|2022-04-27 09:00:20|830.95|820.15|830.9|820.1|830.95|820.15|830.9|820.1|2
1651050040000|2022-04-27 09:00:40|831.28|820.48|831.28|820.48|831.28|820.48|831.28|820.48|1
1651050070000|2022-04-27 09:01:10|831.78|820.98|831.78|820.98|831.78|820.98|831.78|820.98|1
1651050100000|2022-04-27 09:01:40|831.85|821.05|832.15|821.35|832.3|821.5|831.85|821.05|4
1651050110000|2022-04-27 09:01:50|832.55|821.75|832.55|821.75|832.55|821.75|832.55|821.75|1
1651050130000|2022-04-27 09:02:10|832.4|821.6|832.1|821.3|832.4|821.6|832.1|821.3|2
1651050150000|2022-04-27 09:02:30|831.98|821.18|831.98|821.18|831.98|821.18|831.98|821.18|1
1651050160000|2022-04-27 09:02:40|832|821.2|832.25|821.45|832.25|821.45|832|821.2|3
1651050170000|2022-04-27 09:02:50|832.1|821.3|832.1|821.3|832.1|821.3|832.1|821.3|1
1651050180000|2022-04-27 09:03:00|832.25|821.45|832.25|821.45|832.25|821.45|832.25|821.45|1
1651050210000|2022-04-27 09:03:30|832.1|821.3|832.1|821.3|832.1|821.3|832.1|821.3|1
1651050220000|2022-04-27 09:03:40|832.55|821.75|832.55|821.75|832.55|821.75|832.55|821.75|1
1651050230000|2022-04-27 09:03:50|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1651050240000|2022-04-27 09:04:00|833|822.2|833|822.2|833|822.2|833|822.2|1
1651050260000|2022-04-27 09:04:20|833.15|822.35|833.15|822.35|833.15|822.35|833.15|822.35|1
1651050270000|2022-04-27 09:04:30|833.34|822.54|833.44|822.64|833.44|822.64|833.34|822.54|3
1651050280000|2022-04-27 09:04:40|833.4|822.6|833.44|822.64|833.44|822.64|833.4|822.6|4
1651050330000|2022-04-27 09:05:30|833.05|822.25|833.05|822.25|833.05|822.25|833.05|822.25|1
1651050350000|2022-04-27 09:05:50|833.17|822.37|833.74|822.94|833.82|823.02|833.17|822.37|7
1651050360000|2022-04-27 09:06:00|833.63|822.83|833.85|823.05|833.88|823.08|833.63|822.83|6
1651050370000|2022-04-27 09:06:10|833.74|822.94|833.74|822.94|833.74|822.94|833.66|822.86|3
1651050420000|2022-04-27 09:07:00|833.65|822.85|833.6|822.8|833.65|822.85|833.54|822.74|3
1651050430000|2022-04-27 09:07:10|833.69|822.89|833.6|822.8|833.69|822.89|833.4|822.6|3
1651050440000|2022-04-27 09:07:20|833.74|822.94|833.74|822.94|833.74|822.94|833.74|822.94|1
1651050460000|2022-04-27 09:07:40|833.64|822.84|833.64|822.84|833.64|822.84|833.64|822.84|1
1651050470000|2022-04-27 09:07:50|833.74|822.94|833.74|822.94|833.74|822.94|833.74|822.94|1
1651050480000|2022-04-27 09:08:00|833.65|822.85|833.74|822.94|833.74|822.94|833.65|822.85|2
1651050490000|2022-04-27 09:08:10|833.69|822.89|833.69|822.89|833.69|822.89|833.69|822.89|1
1651050500000|2022-04-27 09:08:20|833.6|822.8|833.6|822.8|833.6|822.8|833.6|822.8|1
1651050510000|2022-04-27 09:08:30|833|822.2|833|822.2|833|822.2|833|822.2|1
1651050520000|2022-04-27 09:08:40|832.9|822.1|832.53|821.73|832.9|822.1|832.53|821.73|2
1651050530000|2022-04-27 09:08:50|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1651050550000|2022-04-27 09:09:10|831.72|820.92|829.95|819.15|831.9|821.1|829.95|819.15|6
1651050560000|2022-04-27 09:09:20|830.3|819.5|829.9|819.1|830.3|819.5|829.9|819.1|3
1651050580000|2022-04-27 09:09:40|830.28|819.48|829.9|819.1|830.4|819.6|829.9|819.1|5
1651050600000|2022-04-27 09:10:00|829.76|818.96|829.85|819.05|829.9|819.1|829.52|818.72|5
1651050610000|2022-04-27 09:10:10|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1651050620000|2022-04-27 09:10:20|830.3|819.5|830.3|819.5|830.3|819.5|830.3|819.5|1
1651050630000|2022-04-27 09:10:30|830.35|819.55|830.85|820.05|830.85|820.05|830.35|819.55|2
1651050650000|2022-04-27 09:10:50|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1651050670000|2022-04-27 09:11:10|830.4|819.6|829.9|819.1|830.4|819.6|829.9|819.1|2
1651050770000|2022-04-27 09:12:50|830.15|819.35|829.9|819.1|830.15|819.35|829.9|819.1|2
1651050780000|2022-04-27 09:13:00|830.2|819.4|830.2|819.4|830.2|819.4|830.2|819.4|1
1651050800000|2022-04-27 09:13:20|830.25|819.45|829.9|819.1|830.25|819.45|829.9|819.1|2
1651050900000|2022-04-27 09:15:00|830.05|819.25|830.4|819.6|830.4|819.6|830.05|819.25|3
1651050910000|2022-04-27 09:15:10|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1651050940000|2022-04-27 09:15:40|830.71|819.91|830.71|819.91|830.71|819.91|830.71|819.91|1
1651050950000|2022-04-27 09:15:50|830.8|820|830.8|820|830.8|820|830.8|820|1
1651050970000|2022-04-27 09:16:10|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1651050990000|2022-04-27 09:16:30|831.06|820.26|831.4|820.6|831.4|820.6|831.06|820.26|3
1651051000000|2022-04-27 09:16:40|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1651051030000|2022-04-27 09:17:10|831.52|820.72|831.07|820.27|831.52|820.72|831.07|820.27|2
1651051040000|2022-04-27 09:17:20|830.95|820.15|830.95|820.15|830.95|820.15|830.95|820.15|1
1651051050000|2022-04-27 09:17:30|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1651051120000|2022-04-27 09:18:40|831.07|820.27|831.75|820.95|831.75|820.95|830.9|820.1|6
1651051130000|2022-04-27 09:18:50|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1651051140000|2022-04-27 09:19:00|831.86|821.06|831.86|821.06|831.9|821.1|831.86|821.06|3
1651051150000|2022-04-27 09:19:10|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1651051160000|2022-04-27 09:19:20|831.86|821.06|831.76|820.96|831.86|821.06|831.75|820.95|4
1651051170000|2022-04-27 09:19:30|831.05|820.25|831.05|820.25|831.05|820.25|831.05|820.25|1
1651051190000|2022-04-27 09:19:50|831.2|820.4|831.2|820.4|831.2|820.4|831.2|820.4|1
1651051200000|2022-04-27 09:20:00|831.15|820.35|831.2|820.4|831.2|820.4|831.15|820.35|2
1651051210000|2022-04-27 09:20:10|831.34|820.54|831.34|820.54|831.34|820.54|831.34|820.54|1
1651051220000|2022-04-27 09:20:20|831.84|821.04|831.84|821.04|831.84|821.04|831.84|821.04|1
1651051230000|2022-04-27 09:20:30|831.69|820.89|831.84|821.04|831.84|821.04|831.69|820.89|2
1651051240000|2022-04-27 09:20:40|831.35|820.55|831.3|820.5|831.35|820.55|831.3|820.5|2
1651051260000|2022-04-27 09:21:00|831.25|820.45|831.25|820.45|831.25|820.45|831.25|820.45|1
1651051280000|2022-04-27 09:21:20|831.35|820.55|831.9|821.1|831.9|821.1|831.35|820.55|3
1651051300000|2022-04-27 09:21:40|832.25|821.45|832.25|821.45|832.25|821.45|832.25|821.45|1
1651051310000|2022-04-27 09:21:50|832.9|822.1|833.54|822.74|833.54|822.74|832.9|822.1|4
1651051320000|2022-04-27 09:22:00|833.33|822.53|833.74|822.94|833.74|822.94|832.99|822.19|5
1651051350000|2022-04-27 09:22:30|833.24|822.44|832.9|822.1|833.24|822.44|832.9|822.1|2
1651051360000|2022-04-27 09:22:40|832.75|821.95|832.4|821.6|832.75|821.95|832.4|821.6|2
1651051370000|2022-04-27 09:22:50|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1651051380000|2022-04-27 09:23:00|832.01|821.21|832.85|822.05|832.85|822.05|831.9|821.1|3
1651051390000|2022-04-27 09:23:10|832.8|822|832.8|822|832.8|822|832.8|822|1
1651051450000|2022-04-27 09:24:10|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1651051490000|2022-04-27 09:24:50|832.95|822.15|832.9|822.1|832.95|822.15|832.9|822.1|2
1651051510000|2022-04-27 09:25:10|833.13|822.33|833.13|822.33|833.25|822.45|833.13|822.33|5
1651051520000|2022-04-27 09:25:20|833.25|822.45|833.35|822.55|833.35|822.55|833.25|822.45|2
1651051560000|2022-04-27 09:26:00|833.55|822.75|833.55|822.75|833.55|822.75|833.55|822.75|1
1651051580000|2022-04-27 09:26:20|833.6|822.8|833.83|823.03|833.9|823.1|833.6|822.8|3
1651051590000|2022-04-27 09:26:30|834.05|823.25|833.85|823.05|834.05|823.25|833.85|823.05|3
1651051600000|2022-04-27 09:26:40|833.88|823.08|833.9|823.1|834.08|823.28|833.88|823.08|4
1651051610000|2022-04-27 09:26:50|833.99|823.19|834.18|823.38|834.18|823.38|833.99|823.19|4
1651051620000|2022-04-27 09:27:00|834.59|823.79|834.65|823.85|834.65|823.85|834.59|823.79|2
1651051630000|2022-04-27 09:27:10|834.69|823.89|834.69|823.89|834.69|823.89|834.69|823.89|1
1651051640000|2022-04-27 09:27:20|834.67|823.87|834.59|823.79|834.67|823.87|834.49|823.69|4
1651051660000|2022-04-27 09:27:40|834.15|823.35|834.15|823.35|834.15|823.35|834.15|823.35|1
1651051680000|2022-04-27 09:28:00|834.1|823.3|834.59|823.79|834.59|823.79|834.1|823.3|4
1651051700000|2022-04-27 09:28:20|834.62|823.82|834.62|823.82|834.62|823.82|834.62|823.82|1
1651051730000|2022-04-27 09:28:50|834.74|823.94|834.74|823.94|834.74|823.94|834.74|823.94|1
1651051760000|2022-04-27 09:29:20|834.7|823.9|834.7|823.9|834.7|823.9|834.7|823.9|1
1651051780000|2022-04-27 09:29:40|834.75|823.95|835.2|824.4|835.2|824.4|834.75|823.95|3
1651051800000|2022-04-27 09:30:00|835.4|824.6|835.4|824.6|835.4|824.6|835.4|824.6|1
1651051810000|2022-04-27 09:30:10|835.62|824.82|835.9|825.1|835.9|825.1|835.62|824.82|2
1651051890000|2022-04-27 09:31:30|835.85|825.05|834.9|824.1|835.85|825.05|834.9|824.1|4
1651051940000|2022-04-27 09:32:20|835.04|824.24|835.05|824.25|835.05|824.25|835.04|824.24|2
1651051950000|2022-04-27 09:32:30|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1651051960000|2022-04-27 09:32:40|835.05|824.25|835.75|824.95|835.75|824.95|835.05|824.25|2
1651051970000|2022-04-27 09:32:50|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1651051980000|2022-04-27 09:33:00|835.85|825.05|835.51|824.71|835.85|825.05|835.51|824.71|3
1651052010000|2022-04-27 09:33:30|835.8|825|835.8|825|835.8|825|835.8|825|1
1651052040000|2022-04-27 09:34:00|835.4|824.6|835.4|824.6|835.4|824.6|835.4|824.6|1
1651052050000|2022-04-27 09:34:10|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1651052100000|2022-04-27 09:35:00|835.05|824.25|835.05|824.25|835.05|824.25|835.05|824.25|1
1651052110000|2022-04-27 09:35:10|835.02|824.22|834.9|824.1|835.02|824.22|834.9|824.1|2
1651052150000|2022-04-27 09:35:50|834.4|823.6|834.4|823.6|834.4|823.6|834.4|823.6|1
1651052160000|2022-04-27 09:36:00|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1651052170000|2022-04-27 09:36:10|833.76|822.96|831.9|821.1|833.76|822.96|831.9|821.1|10
1651052190000|2022-04-27 09:36:30|832.27|821.47|832.65|821.85|832.65|821.85|832.27|821.47|3
1651052200000|2022-04-27 09:36:40|832.9|822.1|832.9|822.1|833.09|822.29|832.9|822.1|3
1651052270000|2022-04-27 09:37:50|832.78|821.98|832.78|821.98|832.78|821.98|832.78|821.98|1
1651052280000|2022-04-27 09:38:00|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1651052290000|2022-04-27 09:38:10|832.86|822.06|833.21|822.41|833.21|822.41|832.86|822.06|2
1651052320000|2022-04-27 09:38:40|833.35|822.55|833.35|822.55|833.35|822.55|833.35|822.55|1
1651052330000|2022-04-27 09:38:50|833.5|822.7|833.5|822.7|833.5|822.7|833.5|822.7|1
1651052340000|2022-04-27 09:39:00|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1651052400000|2022-04-27 09:40:00|833.85|823.05|833.85|823.05|833.85|823.05|833.85|823.05|1
1651052420000|2022-04-27 09:40:20|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1651052450000|2022-04-27 09:40:50|834.26|823.46|834.01|823.21|834.51|823.71|834.01|823.21|5
1651052460000|2022-04-27 09:41:00|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1651052480000|2022-04-27 09:41:20|834.8|824|834.8|824|834.8|824|834.8|824|1
1651052510000|2022-04-27 09:41:50|834.75|823.95|834.75|823.95|834.75|823.95|834.75|823.95|1
1651052520000|2022-04-27 09:42:00|834.25|823.45|834.25|823.45|834.25|823.45|834.25|823.45|1
1651052550000|2022-04-27 09:42:30|834.59|823.79|834.46|823.66|834.64|823.84|834.46|823.66|3
1651052630000|2022-04-27 09:43:50|834.45|823.65|834.9|824.1|834.9|824.1|834.45|823.65|3
1651052640000|2022-04-27 09:44:00|835.1|824.3|835.1|824.3|835.1|824.3|835.1|824.3|1
1651052660000|2022-04-27 09:44:20|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1651052670000|2022-04-27 09:44:30|834.65|823.85|834.65|823.85|834.65|823.85|834.65|823.85|1
1651052700000|2022-04-27 09:45:00|834.41|823.61|834.41|823.61|834.41|823.61|834.41|823.61|1
1651052720000|2022-04-27 09:45:20|834.62|823.82|834.77|823.97|834.77|823.97|834.62|823.82|2
1651052730000|2022-04-27 09:45:30|834.99|824.19|834.99|824.19|834.99|824.19|834.99|824.19|1
1651052740000|2022-04-27 09:45:40|835|824.2|835.25|824.45|835.25|824.45|834.9|824.1|3
1651052760000|2022-04-27 09:46:00|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1651052790000|2022-04-27 09:46:30|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1651052810000|2022-04-27 09:46:50|834.1|823.3|833.9|823.1|834.1|823.3|833.9|823.1|2
1651052850000|2022-04-27 09:47:30|834.03|823.23|834.61|823.81|834.61|823.81|834.03|823.23|3
1651052860000|2022-04-27 09:47:40|834.5|823.7|834.16|823.36|834.66|823.86|834.16|823.36|4
1651052880000|2022-04-27 09:48:00|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1651052890000|2022-04-27 09:48:10|833.73|822.93|833.9|823.1|833.9|823.1|833.71|822.91|5
1651052950000|2022-04-27 09:49:10|834.1|823.3|834.55|823.75|834.55|823.75|834.1|823.3|2
1651052980000|2022-04-27 09:49:40|834.65|823.85|834.65|823.85|834.65|823.85|834.65|823.85|1
1651052990000|2022-04-27 09:49:50|834.7|823.9|834.7|823.9|834.7|823.9|834.7|823.9|1
1651053000000|2022-04-27 09:50:00|834.6|823.8|834.6|823.8|834.6|823.8|834.6|823.8|1
1651053020000|2022-04-27 09:50:20|834.8|824|834.8|824|834.8|824|834.8|824|1
1651053030000|2022-04-27 09:50:30|834.95|824.15|835.4|824.6|835.4|824.6|834.95|824.15|2
1651053120000|2022-04-27 09:52:00|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1651053180000|2022-04-27 09:53:00|834.96|824.16|834.9|824.1|834.96|824.16|834.9|824.1|2
1651053230000|2022-04-27 09:53:50|834.8|824|834.8|824|834.8|824|834.8|824|1
1651053300000|2022-04-27 09:55:00|834.6|823.8|834.6|823.8|834.6|823.8|834.6|823.8|1
1651053350000|2022-04-27 09:55:50|834.7|823.9|834.7|823.9|834.7|823.9|834.7|823.9|1
1651053380000|2022-04-27 09:56:20|834.65|823.85|834.9|824.1|834.9|824.1|834.65|823.85|2
1651053400000|2022-04-27 09:56:40|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1651053460000|2022-04-27 09:57:40|835.85|825.05|835.85|825.05|835.85|825.05|835.85|825.05|1
1651053480000|2022-04-27 09:58:00|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1651053490000|2022-04-27 09:58:10|835.87|825.07|835.87|825.07|835.87|825.07|835.87|825.07|1
1651053500000|2022-04-27 09:58:20|835.4|824.6|835.4|824.6|835.4|824.6|835.4|824.6|1
1651053520000|2022-04-27 09:58:40|835.35|824.55|835.35|824.55|835.35|824.55|835.35|824.55|1
1651053550000|2022-04-27 09:59:10|834.95|824.15|834.95|824.15|834.95|824.15|834.95|824.15|1
1651053560000|2022-04-27 09:59:20|835.14|824.34|835.14|824.34|835.14|824.34|835.14|824.34|1
1651053600000|2022-04-27 10:00:00|835.13|824.33|835.33|824.53|835.33|824.53|835.13|824.33|4
1651053660000|2022-04-27 10:01:00|835.7|824.9|835.7|824.9|835.7|824.9|835.7|824.9|1
1651053690000|2022-04-27 10:01:30|835.6|824.8|835.6|824.8|835.6|824.8|835.5|824.7|3
1651053700000|2022-04-27 10:01:40|835.7|824.9|835.7|824.9|835.7|824.9|835.7|824.9|1
1651053740000|2022-04-27 10:02:20|835.81|825.01|835.7|824.9|835.81|825.01|835.7|824.9|2
1651053750000|2022-04-27 10:02:30|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1651053830000|2022-04-27 10:03:50|835.79|824.99|835.79|824.99|835.79|824.99|835.79|824.99|1
1651053840000|2022-04-27 10:04:00|835.74|824.94|835.74|824.94|835.74|824.94|835.4|824.6|3
1651053860000|2022-04-27 10:04:20|835.59|824.79|835.2|824.4|835.59|824.79|835.2|824.4|2
1651053880000|2022-04-27 10:04:40|835.4|824.6|835.76|824.96|835.76|824.96|835.31|824.51|4
1651053890000|2022-04-27 10:04:50|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1651053900000|2022-04-27 10:05:00|835.97|825.17|835.97|825.17|835.97|825.17|835.97|825.17|1
1651053910000|2022-04-27 10:05:10|835.95|825.15|835.95|825.15|835.95|825.15|835.95|825.15|1
1651053920000|2022-04-27 10:05:20|835.69|824.89|835.69|824.89|835.69|824.89|835.69|824.89|1
1651053940000|2022-04-27 10:05:40|835.64|824.84|835.64|824.84|835.64|824.84|835.64|824.84|1
1651053970000|2022-04-27 10:06:10|835.97|825.17|835.97|825.17|835.97|825.17|835.97|825.17|1
1651054000000|2022-04-27 10:06:40|835.77|824.97|835.7|824.9|835.77|824.97|835.7|824.9|2
1651054050000|2022-04-27 10:07:30|835.59|824.79|835.55|824.75|835.59|824.79|835.4|824.6|3
1651054060000|2022-04-27 10:07:40|835.25|824.45|835.25|824.45|835.25|824.45|835.25|824.45|1
1651054080000|2022-04-27 10:08:00|835.15|824.35|835.15|824.35|835.15|824.35|835.15|824.35|1
1651054090000|2022-04-27 10:08:10|835.27|824.47|835.15|824.35|835.27|824.47|835.15|824.35|4
1651054120000|2022-04-27 10:08:40|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1651054140000|2022-04-27 10:09:00|835.15|824.35|835.15|824.35|835.15|824.35|835.15|824.35|1
1651054180000|2022-04-27 10:09:40|835.1|824.3|833.95|823.15|835.1|824.3|833.95|823.15|4
1651054190000|2022-04-27 10:09:50|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1651054320000|2022-04-27 10:12:00|833.85|823.05|833.85|823.05|833.85|823.05|833.85|823.05|1
1651054330000|2022-04-27 10:12:10|833.61|822.81|833.61|822.81|833.61|822.81|833.61|822.81|1
1651054360000|2022-04-27 10:12:40|833.6|822.8|833.6|822.8|833.6|822.8|833.6|822.8|1
1651054380000|2022-04-27 10:13:00|833.55|822.75|833.38|822.58|833.55|822.75|833.38|822.58|2
1651054440000|2022-04-27 10:14:00|833.5|822.7|833.5|822.7|833.5|822.7|833.5|822.7|1
1651054460000|2022-04-27 10:14:20|833.61|822.81|833.06|822.26|833.61|822.81|833.06|822.26|3
1651054470000|2022-04-27 10:14:30|833.18|822.38|833.01|822.21|833.18|822.38|833.01|822.21|3
1651054480000|2022-04-27 10:14:40|833.45|822.65|833.45|822.65|833.45|822.65|833.45|822.65|1
1651054510000|2022-04-27 10:15:10|833.6|822.8|833.6|822.8|833.6|822.8|833.6|822.8|1
1651054530000|2022-04-27 10:15:30|833.55|822.75|833.55|822.75|833.55|822.75|833.55|822.75|1
1651054540000|2022-04-27 10:15:40|833.14|822.34|832.9|822.1|833.14|822.34|832.9|822.1|2
1651054560000|2022-04-27 10:16:00|832.74|821.94|832.74|821.94|832.74|821.94|832.74|821.94|1
1651054580000|2022-04-27 10:16:20|832.8|822|832.8|822|832.8|822|832.8|822|1
1651054600000|2022-04-27 10:16:40|832.74|821.94|832.74|821.94|832.74|821.94|832.74|821.94|1
1651054610000|2022-04-27 10:16:50|832.58|821.78|832.46|821.66|832.74|821.94|832.22|821.42|7
1651054620000|2022-04-27 10:17:00|832.64|821.84|832.64|821.84|832.64|821.84|832.64|821.84|1
1651054630000|2022-04-27 10:17:10|832.69|821.89|833.45|822.65|833.45|822.65|832.69|821.89|4
1651054640000|2022-04-27 10:17:20|833.2|822.4|833.2|822.4|833.2|822.4|833.2|822.4|1
1651054660000|2022-04-27 10:17:40|833.7|822.9|833.7|822.9|833.7|822.9|833.7|822.9|1
1651054680000|2022-04-27 10:18:00|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1651054770000|2022-04-27 10:19:30|833.63|822.83|832.83|822.03|833.63|822.83|832.83|822.03|5
1651054790000|2022-04-27 10:19:50|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1651054800000|2022-04-27 10:20:00|832.83|822.03|832.83|822.03|832.83|822.03|832.83|822.03|1
1651054810000|2022-04-27 10:20:10|832.87|822.07|832.87|822.07|832.87|822.07|832.87|822.07|1
1651054820000|2022-04-27 10:20:20|832.83|822.03|832.83|822.03|832.83|822.03|832.83|822.03|1
1651054830000|2022-04-27 10:20:30|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1651054920000|2022-04-27 10:22:00|833.32|822.52|833.75|822.95|833.75|822.95|833.32|822.52|3
1651054960000|2022-04-27 10:22:40|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1651054970000|2022-04-27 10:22:50|834.18|823.38|834.18|823.38|834.18|823.38|834.18|823.38|1
1651054980000|2022-04-27 10:23:00|834.35|823.55|834.35|823.55|834.35|823.55|834.35|823.55|1
1651055000000|2022-04-27 10:23:20|834.68|823.88|834.69|823.89|834.75|823.95|834.63|823.83|4
1651055010000|2022-04-27 10:23:30|834.85|824.05|834.85|824.05|834.85|824.05|834.85|824.05|1
1651055030000|2022-04-27 10:23:50|834.69|823.89|834.69|823.89|834.69|823.89|834.69|823.89|1
1651055040000|2022-04-27 10:24:00|834.75|823.95|834.69|823.89|834.75|823.95|834.69|823.89|2
1651055050000|2022-04-27 10:24:10|834.75|823.95|834.75|823.95|834.75|823.95|834.75|823.95|1
1651055060000|2022-04-27 10:24:20|834.69|823.89|834.69|823.89|834.69|823.89|834.69|823.89|1
1651055070000|2022-04-27 10:24:30|834.57|823.77|833.95|823.15|834.57|823.77|833.95|823.15|3
1651055100000|2022-04-27 10:25:00|834.05|823.25|834.05|823.25|834.05|823.25|834.05|823.25|1
1651055120000|2022-04-27 10:25:20|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1651055130000|2022-04-27 10:25:30|833.97|823.17|833.97|823.17|833.97|823.17|833.97|823.17|1
1651055180000|2022-04-27 10:26:20|834.22|823.42|834.61|823.81|834.61|823.81|834.22|823.42|2
1651055260000|2022-04-27 10:27:40|834.5|823.7|834.5|823.7|834.54|823.74|834.5|823.7|3
1651055280000|2022-04-27 10:28:00|834.19|823.39|834.37|823.57|834.37|823.57|834.19|823.39|2
1651055290000|2022-04-27 10:28:10|834.5|823.7|834.71|823.91|834.71|823.91|834.5|823.7|2
1651055390000|2022-04-27 10:29:50|834.7|823.9|834.7|823.9|834.7|823.9|834.7|823.9|1
1651055450000|2022-04-27 10:30:50|834.78|823.98|834.78|823.98|834.78|823.98|834.78|823.98|1
1651055460000|2022-04-27 10:31:00|834.63|823.83|834.63|823.83|834.63|823.83|834.63|823.83|1
1651055510000|2022-04-27 10:31:50|834.78|823.98|834.78|823.98|834.78|823.98|834.78|823.98|1
1651055520000|2022-04-27 10:32:00|834.98|824.18|835.11|824.31|835.2|824.4|834.98|824.18|5
1651055530000|2022-04-27 10:32:10|835.61|824.81|835.61|824.81|835.61|824.81|835.61|824.81|1
1651055550000|2022-04-27 10:32:30|835.5|824.7|835|824.2|835.5|824.7|835|824.2|3
1651055560000|2022-04-27 10:32:40|834.98|824.18|834.98|824.18|834.98|824.18|834.98|824.18|1
1651055580000|2022-04-27 10:33:00|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1651055640000|2022-04-27 10:34:00|834.95|824.15|834.95|824.15|834.95|824.15|834.95|824.15|1
1651055650000|2022-04-27 10:34:10|835.04|824.24|835.05|824.25|835.05|824.25|835.04|824.24|2
1651055660000|2022-04-27 10:34:20|835.5|824.7|835.5|824.7|835.5|824.7|835.5|824.7|1
1651055690000|2022-04-27 10:34:50|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1651055760000|2022-04-27 10:36:00|836.05|825.25|835.9|825.1|836.1|825.3|835.9|825.1|3
1651055770000|2022-04-27 10:36:10|836.4|825.6|836.7|825.9|836.7|825.9|836.4|825.6|2
1651055800000|2022-04-27 10:36:40|836.85|826.05|836.85|826.05|836.85|826.05|836.85|826.05|1
1651055820000|2022-04-27 10:37:00|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1651055830000|2022-04-27 10:37:10|836.64|825.84|836.64|825.84|836.64|825.84|836.64|825.84|1
1651055840000|2022-04-27 10:37:20|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1651055910000|2022-04-27 10:38:30|837.03|826.23|836.9|826.1|837.03|826.23|836.9|826.1|2
1651055920000|2022-04-27 10:38:40|837.06|826.26|837.15|826.35|837.55|826.75|836.9|826.1|8
1651055940000|2022-04-27 10:39:00|836.9|826.1|836.9|826.1|836.9|826.1|836.9|826.1|1
1651055950000|2022-04-27 10:39:10|836.81|826.01|836.49|825.69|836.9|826.1|836.09|825.29|5
1651055980000|2022-04-27 10:39:40|836.39|825.59|836.09|825.29|836.39|825.59|836.09|825.29|2
1651056010000|2022-04-27 10:40:10|836.04|825.24|836.4|825.6|836.4|825.6|836.04|825.24|2
1651056050000|2022-04-27 10:40:50|836.45|825.65|836.73|825.93|836.83|826.03|836.45|825.65|3
1651056070000|2022-04-27 10:41:10|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1651056090000|2022-04-27 10:41:30|836.25|825.45|836.25|825.45|836.25|825.45|836.25|825.45|1
1651056120000|2022-04-27 10:42:00|836.68|825.88|836.68|825.88|836.68|825.88|836.68|825.88|1
1651056130000|2022-04-27 10:42:10|836.83|826.03|836.83|826.03|836.83|826.03|836.83|826.03|1
1651056290000|2022-04-27 10:44:50|836.9|826.1|837.15|826.35|837.15|826.35|836.9|826.1|3
1651056300000|2022-04-27 10:45:00|836.9|826.1|835.9|825.1|836.9|826.1|835.9|825.1|3
1651056310000|2022-04-27 10:45:10|836|825.2|836.9|826.1|836.99|826.19|836|825.2|5
1651056320000|2022-04-27 10:45:20|837.5|826.7|837.5|826.7|837.5|826.7|837.5|826.7|1
1651056330000|2022-04-27 10:45:30|837.7|826.9|836.9|826.1|837.7|826.9|836.9|826.1|4
1651056350000|2022-04-27 10:45:50|836.8|826|836.7|825.9|836.8|826|836.7|825.9|2
1651056360000|2022-04-27 10:46:00|835.9|825.1|835.9|825.1|835.9|825.1|835.9|825.1|1
1651056370000|2022-04-27 10:46:10|835.8|825|835|824.2|835.8|825|835|824.2|3
1651056380000|2022-04-27 10:46:20|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1651056450000|2022-04-27 10:47:30|834.75|823.95|834.75|823.95|834.75|823.95|834.75|823.95|1
1651056460000|2022-04-27 10:47:40|834.52|823.72|834.25|823.45|834.52|823.72|834.25|823.45|3
1651056470000|2022-04-27 10:47:50|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1651056510000|2022-04-27 10:48:30|833.88|823.08|834.3|823.5|834.3|823.5|833.7|822.9|4
1651056520000|2022-04-27 10:48:40|834.18|823.38|833.86|823.06|834.18|823.38|833.86|823.06|3
1651056550000|2022-04-27 10:49:10|833.89|823.09|833.86|823.06|833.89|823.09|833.86|823.06|2
1651056620000|2022-04-27 10:50:20|833.68|822.88|833.68|822.88|833.68|822.88|833.68|822.88|1
1651056640000|2022-04-27 10:50:40|833.86|823.06|834.6|823.8|834.6|823.8|833.86|823.06|4
1651056650000|2022-04-27 10:50:50|834.9|824.1|834.9|824.1|834.9|824.1|834.9|824.1|1
1651056770000|2022-04-27 10:52:50|835.06|824.26|835.06|824.26|835.06|824.26|835.06|824.26|1
1651056780000|2022-04-27 10:53:00|835.54|824.74|835.55|824.75|835.55|824.75|835.54|824.74|2
1651056790000|2022-04-27 10:53:10|835.85|825.05|835.85|825.05|835.85|825.05|835.85|825.05|1
1651056810000|2022-04-27 10:53:30|835.82|825.02|835.82|825.02|835.82|825.02|835.82|825.02|1
1651056870000|2022-04-27 10:54:30|835.9|825.1|835.88|825.08|835.9|825.1|835.88|825.08|2
1651056880000|2022-04-27 10:54:40|836.25|825.45|836.25|825.45|836.25|825.45|836.25|825.45|1
1651056890000|2022-04-27 10:54:50|836.3|825.5|836.3|825.5|836.3|825.5|836.3|825.5|1
1651056950000|2022-04-27 10:55:50|836.35|825.55|836.35|825.55|836.35|825.55|836.11|825.31|3
1651056960000|2022-04-27 10:56:00|835.9|825.1|835.87|825.07|835.9|825.1|835.82|825.02|3
1651056970000|2022-04-27 10:56:10|836.3|825.5|836.3|825.5|836.3|825.5|836.3|825.5|1
1651057020000|2022-04-27 10:57:00|836.23|825.43|836.25|825.45|836.25|825.45|836.23|825.43|2
1651057040000|2022-04-27 10:57:20|836.2|825.4|836.3|825.5|836.3|825.5|836.2|825.4|2
1651057060000|2022-04-27 10:57:40|836.75|825.95|836.47|825.67|836.75|825.95|836.47|825.67|3
1651057080000|2022-04-27 10:58:00|836.62|825.82|836.62|825.82|836.62|825.82|836.62|825.82|1
1651057090000|2022-04-27 10:58:10|836.65|825.85|836.65|825.85|836.65|825.85|836.65|825.85|1
1651057100000|2022-04-27 10:58:20|836.7|825.9|836.7|825.9|836.7|825.9|836.7|825.9|1
1651057120000|2022-04-27 10:58:40|836.62|825.82|836.62|825.82|836.62|825.82|836.62|825.82|1
1651057130000|2022-04-27 10:58:50|836.57|825.77|836.57|825.77|836.57|825.77|836.57|825.77|1
1651057150000|2022-04-27 10:59:10|836.28|825.48|836.07|825.27|836.35|825.55|836.07|825.27|4
1651057170000|2022-04-27 10:59:30|836.05|825.25|836.05|825.25|836.05|825.25|836.05|825.25|1
1651057180000|2022-04-27 10:59:40|836.1|825.3|836.07|825.27|836.3|825.5|836.07|825.27|4
1651057190000|2022-04-27 10:59:50|836.3|825.5|836.08|825.28|836.3|825.5|836.07|825.27|5
1651057200000|2022-04-27 11:00:00|836.55|825.75|836.45|825.65|836.55|825.75|836.45|825.65|2
1651057210000|2022-04-27 11:00:10|836.5|825.7|836.5|825.7|836.5|825.7|836.5|825.7|1
1651057260000|2022-04-27 11:01:00|836.35|825.55|836.35|825.55|836.35|825.55|836.35|825.55|1
1651057300000|2022-04-27 11:01:40|836.08|825.28|836.08|825.28|836.08|825.28|836.08|825.28|1
1651057310000|2022-04-27 11:01:50|835.82|825.02|835.72|824.92|835.82|825.02|835.72|824.92|2
1651057320000|2022-04-27 11:02:00|835.7|824.9|835.65|824.85|835.7|824.9|835.65|824.85|2
1651057330000|2022-04-27 11:02:10|835.5|824.7|835.5|824.7|835.5|824.7|835.5|824.7|1
1651057340000|2022-04-27 11:02:20|835.55|824.75|835.4|824.6|835.55|824.75|835.4|824.6|3
1651057350000|2022-04-27 11:02:30|835.15|824.35|835.32|824.52|835.32|824.52|835.15|824.35|2
1651057360000|2022-04-27 11:02:40|835.2|824.4|835.17|824.37|835.44|824.64|835.12|824.32|9
1651057370000|2022-04-27 11:02:50|835.12|824.32|835.06|824.26|835.12|824.32|835.06|824.26|2
1651057380000|2022-04-27 11:03:00|835.2|824.4|835.2|824.4|835.24|824.44|835.18|824.38|4
1651057390000|2022-04-27 11:03:10|835.65|824.85|835.65|824.85|835.65|824.85|835.65|824.85|1
1651057400000|2022-04-27 11:03:20|835.75|824.95|835.75|824.95|835.75|824.95|835.75|824.95|1
1651057440000|2022-04-27 11:04:00|835.3|824.5|835.3|824.5|835.3|824.5|835.3|824.5|1
1651057460000|2022-04-27 11:04:20|835.2|824.4|835.2|824.4|835.2|824.4|835.2|824.4|1
1651057500000|2022-04-27 11:05:00|835.15|824.35|835.1|824.3|835.15|824.35|835.1|824.3|2
1651057520000|2022-04-27 11:05:20|834.98|824.18|834.98|824.18|834.98|824.18|834.98|824.18|1
1651057550000|2022-04-27 11:05:50|834.78|823.98|833.9|823.1|834.78|823.98|833.9|823.1|4
1651057560000|2022-04-27 11:06:00|833.73|822.93|831.9|821.1|833.9|823.1|831.9|821.1|7
1651057570000|2022-04-27 11:06:10|831.4|820.6|831.28|820.48|831.7|820.9|830.9|820.1|4
1651057580000|2022-04-27 11:06:20|831.83|821.03|831.8|821|831.83|821.03|831.8|821|2
1651057590000|2022-04-27 11:06:30|831.9|821.1|832.35|821.55|832.35|821.55|831.9|821.1|3
1651057600000|2022-04-27 11:06:40|832.2|821.4|832.13|821.33|832.2|821.4|832.13|821.33|2
1651057610000|2022-04-27 11:06:50|832.35|821.55|832.3|821.5|832.35|821.55|832.3|821.5|2
1651057620000|2022-04-27 11:07:00|832.2|821.4|832.14|821.34|832.2|821.4|832.14|821.34|2
1651057630000|2022-04-27 11:07:10|832.25|821.45|832.25|821.45|832.25|821.45|832.25|821.45|1
1651057640000|2022-04-27 11:07:20|832.75|821.95|832.6|821.8|832.75|821.95|832.6|821.8|2
1651057650000|2022-04-27 11:07:30|832.34|821.54|830.9|820.1|832.34|821.54|830.9|820.1|10
1651057660000|2022-04-27 11:07:40|830.53|819.73|830.3|819.5|830.53|819.73|829.9|819.1|3
1651057670000|2022-04-27 11:07:50|829.9|819.1|829.95|819.15|829.95|819.15|829.9|819.1|2
1651057680000|2022-04-27 11:08:00|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1651057690000|2022-04-27 11:08:10|830.2|819.4|830.2|819.4|830.2|819.4|830.2|819.4|1
1651057700000|2022-04-27 11:08:20|830.25|819.45|830.25|819.45|830.25|819.45|830.25|819.45|1
1651057730000|2022-04-27 11:08:50|830.46|819.66|830.46|819.66|830.46|819.66|830.46|819.66|1
1651057740000|2022-04-27 11:09:00|830.36|819.56|830.36|819.56|830.36|819.56|830.36|819.56|1
1651057760000|2022-04-27 11:09:20|830.15|819.35|829.9|819.1|830.27|819.47|829.9|819.1|7
1651057780000|2022-04-27 11:09:40|829.72|818.92|829.72|818.92|829.72|818.92|829.72|818.92|1
1651057790000|2022-04-27 11:09:50|829.75|818.95|829.22|818.42|829.75|818.95|829.22|818.42|3
1651057800000|2022-04-27 11:10:00|829|818.2|829|818.2|829|818.2|829|818.2|1
1651057810000|2022-04-27 11:10:10|829.35|818.55|829.22|818.42|829.35|818.55|829.22|818.42|2
1651057820000|2022-04-27 11:10:20|829.08|818.28|829.08|818.28|829.15|818.35|829.08|818.28|3
1651057830000|2022-04-27 11:10:30|829.2|818.4|829.2|818.4|829.2|818.4|829.2|818.4|1
1651057840000|2022-04-27 11:10:40|829.7|818.9|829.7|818.9|829.7|818.9|829.7|818.9|1
1651057850000|2022-04-27 11:10:50|829.37|818.57|829.37|818.57|829.37|818.57|829.37|818.57|1
1651057860000|2022-04-27 11:11:00|829.47|818.67|829.23|818.43|829.47|818.67|829.1|818.3|6
1651057870000|2022-04-27 11:11:10|829.19|818.39|829.08|818.28|829.19|818.39|829.08|818.28|2
1651057880000|2022-04-27 11:11:20|829.05|818.25|829.25|818.45|829.25|818.45|829.05|818.25|5
1651057900000|2022-04-27 11:11:40|829.52|818.72|829.52|818.72|829.52|818.72|829.52|818.72|1
1651057910000|2022-04-27 11:11:50|829.25|818.45|829.25|818.45|829.25|818.45|829.25|818.45|1
1651057920000|2022-04-27 11:12:00|829.26|818.46|829.08|818.28|829.26|818.46|829.08|818.28|2
1651057940000|2022-04-27 11:12:20|829.22|818.42|829.22|818.42|829.22|818.42|829.22|818.42|1
1651057950000|2022-04-27 11:12:30|829.26|818.46|829.25|818.45|829.26|818.46|829.22|818.42|3
1651057960000|2022-04-27 11:12:40|829.42|818.62|829.25|818.45|829.42|818.62|829.25|818.45|2
1651057980000|2022-04-27 11:13:00|829.08|818.28|829.35|818.55|829.35|818.55|829.08|818.28|3
1651058020000|2022-04-27 11:13:40|829.25|818.45|829.25|818.45|829.25|818.45|829.25|818.45|1
1651058030000|2022-04-27 11:13:50|829.08|818.28|829.08|818.28|829.08|818.28|829.08|818.28|1
1651058040000|2022-04-27 11:14:00|829.1|818.3|829.08|818.28|829.1|818.3|829.08|818.28|3
1651058050000|2022-04-27 11:14:10|829.12|818.32|828.77|817.97|829.12|818.32|828.77|817.97|6
1651058060000|2022-04-27 11:14:20|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1651058100000|2022-04-27 11:15:00|829.07|818.27|829.4|818.6|829.4|818.6|829.07|818.27|3
1651058110000|2022-04-27 11:15:10|829.75|818.95|829.75|818.95|829.75|818.95|829.75|818.95|1
1651058140000|2022-04-27 11:15:40|829.7|818.9|829.08|818.28|829.7|818.9|829.08|818.28|10
1651058150000|2022-04-27 11:15:50|829.1|818.3|829.08|818.28|829.37|818.57|829.08|818.28|4
1651058160000|2022-04-27 11:16:00|829.05|818.25|829.05|818.25|829.05|818.25|829.05|818.25|1
1651058170000|2022-04-27 11:16:10|829.21|818.41|829.05|818.25|829.21|818.41|829.05|818.25|2
1651058180000|2022-04-27 11:16:20|829.08|818.28|829.08|818.28|829.08|818.28|829.08|818.28|1
1651058220000|2022-04-27 11:17:00|829.05|818.25|829.05|818.25|829.05|818.25|829.05|818.25|1
1651058230000|2022-04-27 11:17:10|829.08|818.28|829.08|818.28|829.08|818.28|829.08|818.28|1
1651058240000|2022-04-27 11:17:20|829.05|818.25|829.05|818.25|829.05|818.25|829.05|818.25|1
1651058250000|2022-04-27 11:17:30|828.95|818.15|828.95|818.15|828.95|818.15|828.95|818.15|1
1651058270000|2022-04-27 11:17:50|829.08|818.28|829.08|818.28|829.08|818.28|829.08|818.28|1
1651058290000|2022-04-27 11:18:10|829.05|818.25|829.22|818.42|829.37|818.57|829.05|818.25|4
1651058330000|2022-04-27 11:18:50|829|818.2|829|818.2|829|818.2|829|818.2|1
1651058350000|2022-04-27 11:19:10|829.2|818.4|829.2|818.4|829.2|818.4|829.2|818.4|1
1651058370000|2022-04-27 11:19:30|829.05|818.25|829.05|818.25|829.05|818.25|829.05|818.25|1
1651058400000|2022-04-27 11:20:00|828.9|818.1|828.9|818.1|828.9|818.1|828.9|818.1|1
1651058430000|2022-04-27 11:20:30|828.78|817.98|828.78|817.98|828.78|817.98|828.78|817.98|1
1651058440000|2022-04-27 11:20:40|828.7|817.9|828.7|817.9|828.83|818.03|828.7|817.9|3
1651058450000|2022-04-27 11:20:50|828.83|818.03|828.4|817.6|828.83|818.03|828.25|817.45|5
1651058460000|2022-04-27 11:21:00|828.23|817.43|826.4|815.6|828.23|817.43|826.4|815.6|11
1651058470000|2022-04-27 11:21:10|825.8|815|825.75|814.95|825.8|815|825.75|814.95|2
1651058480000|2022-04-27 11:21:20|825.69|814.89|824.9|814.1|825.69|814.89|824.9|814.1|4
1651058490000|2022-04-27 11:21:30|824.8|814|824.65|813.85|824.8|814|823.59|812.79|11
1651058500000|2022-04-27 11:21:40|825.15|814.35|824.9|814.1|825.32|814.52|824.9|814.1|4
1651058520000|2022-04-27 11:22:00|824.65|813.85|823.5|812.7|824.65|813.85|823.1|812.3|6
1651058530000|2022-04-27 11:22:10|823.52|812.72|821.7|810.9|823.52|812.72|821.5|810.7|8
1651058540000|2022-04-27 11:22:20|821.9|811.1|821.9|811.1|822.12|811.32|821.8|811|5
1651058550000|2022-04-27 11:22:30|821.98|811.18|824.4|813.6|824.51|813.71|821.9|811.1|13
1651058560000|2022-04-27 11:22:40|824.9|814.1|826|815.2|826|815.2|824.9|814.1|5
1651058570000|2022-04-27 11:22:50|825.9|815.1|825.9|815.1|825.9|815.1|825.9|815.1|1
1651058670000|2022-04-27 11:24:30|825.78|814.98|825.52|814.72|825.78|814.98|825.21|814.41|5
1651058680000|2022-04-27 11:24:40|825.6|814.8|825.74|814.94|825.81|815.01|825.6|814.8|3
1651058700000|2022-04-27 11:25:00|825.9|815.1|826|815.2|826|815.2|825.9|815.1|2
1651058720000|2022-04-27 11:25:20|825.9|815.1|825.9|815.1|825.9|815.1|825.9|815.1|1
1651058740000|2022-04-27 11:25:40|825.73|814.93|825.5|814.7|825.73|814.93|825.25|814.45|3
1651058750000|2022-04-27 11:25:50|825.05|814.25|824.54|813.74|825.05|814.25|823.9|813.1|9
1651058760000|2022-04-27 11:26:00|824.63|813.83|824.15|813.35|824.63|813.83|824.15|813.35|3
1651058770000|2022-04-27 11:26:10|823.9|813.1|824.8|814|824.8|814|823.9|813.1|3
1651058780000|2022-04-27 11:26:20|824.87|814.07|824.87|814.07|824.87|814.07|824.87|814.07|1
1651058790000|2022-04-27 11:26:30|824.89|814.09|825.55|814.75|825.55|814.75|824.89|814.09|6
1651058800000|2022-04-27 11:26:40|825.56|814.76|825.34|814.54|825.56|814.76|825.34|814.54|3
1651058810000|2022-04-27 11:26:50|825.2|814.4|824.9|814.1|825.2|814.4|824.9|814.1|3
1651058820000|2022-04-27 11:27:00|825.13|814.33|825.19|814.39|825.19|814.39|825.13|814.33|2
1651058840000|2022-04-27 11:27:20|825.31|814.51|825.9|815.1|825.96|815.16|825.31|814.51|7
1651058850000|2022-04-27 11:27:30|825.81|815.01|825.59|814.79|825.81|815.01|825.58|814.78|4
1651058860000|2022-04-27 11:27:40|825.19|814.39|824.9|814.1|825.19|814.39|824.65|813.85|7
1651058880000|2022-04-27 11:28:00|825.07|814.27|825.64|814.84|825.64|814.84|825.07|814.27|3
1651058910000|2022-04-27 11:28:30|825.85|815.05|825.85|815.05|825.85|815.05|825.85|815.05|1
1651058920000|2022-04-27 11:28:40|825.9|815.1|826.75|815.95|826.75|815.95|825.9|815.1|4
1651058930000|2022-04-27 11:28:50|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1651058950000|2022-04-27 11:29:10|826.85|816.05|826.85|816.05|826.85|816.05|826.85|816.05|1
1651058980000|2022-04-27 11:29:40|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1651058990000|2022-04-27 11:29:50|826.73|815.93|826.68|815.88|826.73|815.93|826.68|815.88|2
1651059000000|2022-04-27 11:30:00|826.33|815.53|826.63|815.83|826.68|815.88|826.28|815.48|4
1651059010000|2022-04-27 11:30:10|826.9|816.1|826.9|816.1|826.9|816.1|826.9|816.1|1
1651059030000|2022-04-27 11:30:30|826.85|816.05|826.88|816.08|827.05|816.25|826.85|816.05|5
1651059040000|2022-04-27 11:30:40|826.9|816.1|827.9|817.1|827.9|817.1|826.9|816.1|5
1651059090000|2022-04-27 11:31:30|828.4|817.6|828.4|817.6|828.4|817.6|828.4|817.6|1
1651059100000|2022-04-27 11:31:40|828.15|817.35|827.95|817.15|828.15|817.35|827.95|817.15|2
1651059110000|2022-04-27 11:31:50|828.4|817.6|828.75|817.95|828.75|817.95|828.25|817.45|5
1651059120000|2022-04-27 11:32:00|828.65|817.85|828.75|817.95|828.75|817.95|828.65|817.85|2
1651059130000|2022-04-27 11:32:10|828.85|818.05|828.85|818.05|828.85|818.05|828.85|818.05|1
1651059150000|2022-04-27 11:32:30|828.95|818.15|828.85|818.05|828.95|818.15|828.85|818.05|2
1651059160000|2022-04-27 11:32:40|828.9|818.1|829.04|818.24|829.04|818.24|828.9|818.1|2
1651059170000|2022-04-27 11:32:50|829.23|818.43|829.04|818.24|829.23|818.43|829.04|818.24|2
1651059180000|2022-04-27 11:33:00|829.25|818.45|829.4|818.6|829.4|818.6|829.04|818.24|4
1651059190000|2022-04-27 11:33:10|829.9|819.1|830.15|819.35|830.15|819.35|829.9|819.1|2
1651059200000|2022-04-27 11:33:20|830.65|819.85|831|820.2|831|820.2|830.65|819.85|3
1651059210000|2022-04-27 11:33:30|830.9|820.1|831.4|820.6|831.4|820.6|830.9|820.1|3
1651059220000|2022-04-27 11:33:40|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1651059250000|2022-04-27 11:34:10|831.99|821.19|832.03|821.23|832.2|821.4|831.99|821.19|6
1651059260000|2022-04-27 11:34:20|832.2|821.4|831.9|821.1|832.2|821.4|831.9|821.1|4
1651059290000|2022-04-27 11:34:50|831.8|821|831.8|821|831.8|821|831.68|820.88|3
1651059300000|2022-04-27 11:35:00|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1651059330000|2022-04-27 11:35:30|832.2|821.4|832.7|821.9|832.7|821.9|832.2|821.4|2
1651059340000|2022-04-27 11:35:40|832.58|821.78|831.95|821.15|832.58|821.78|831.95|821.15|4
1651059350000|2022-04-27 11:35:50|831.9|821.1|831.9|821.1|831.9|821.1|831.9|821.1|1
1651059420000|2022-04-27 11:37:00|832|821.2|832.84|822.04|832.84|822.04|832|821.2|3
1651059430000|2022-04-27 11:37:10|832.71|821.91|832.85|822.05|832.85|822.05|832.71|821.91|3
1651059450000|2022-04-27 11:37:30|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1651059470000|2022-04-27 11:37:50|832.85|822.05|832.85|822.05|832.85|822.05|832.85|822.05|1
1651059480000|2022-04-27 11:38:00|832.68|821.88|832.34|821.54|832.68|821.88|832.34|821.54|2
1651059490000|2022-04-27 11:38:10|831.9|821.1|832.33|821.53|832.33|821.53|831.9|821.1|2
1651059500000|2022-04-27 11:38:20|832.3|821.5|832.3|821.5|832.3|821.5|832.3|821.5|1
1651059520000|2022-04-27 11:38:40|832.1|821.3|832.1|821.3|832.1|821.3|832.1|821.3|1
1651059550000|2022-04-27 11:39:10|832.33|821.53|832.33|821.53|832.33|821.53|832.33|821.53|1
1651059560000|2022-04-27 11:39:20|832.27|821.47|832.33|821.53|832.33|821.53|832.27|821.47|2
1651059600000|2022-04-27 11:40:00|832.3|821.5|832.3|821.5|832.3|821.5|832.3|821.5|1
1651059610000|2022-04-27 11:40:10|832.83|822.03|832.73|821.93|832.83|822.03|832.54|821.74|5
1651059620000|2022-04-27 11:40:20|832.35|821.55|832.16|821.36|832.35|821.55|832.16|821.36|2
1651059630000|2022-04-27 11:40:30|832.11|821.31|831.9|821.1|832.11|821.31|831.9|821.1|2
1651059640000|2022-04-27 11:40:40|832.25|821.45|832.25|821.45|832.25|821.45|832.25|821.45|1
1651059660000|2022-04-27 11:41:00|832.35|821.55|832.78|821.98|832.78|821.98|832.35|821.55|2
1651059670000|2022-04-27 11:41:10|832.83|822.03|832.83|822.03|832.83|822.03|832.83|822.03|1
1651059690000|2022-04-27 11:41:30|832.73|821.93|832.73|821.93|832.73|821.93|832.73|821.93|1
1651059700000|2022-04-27 11:41:40|832.83|822.03|832.83|822.03|832.83|822.03|832.83|822.03|1
1651059720000|2022-04-27 11:42:00|832.65|821.85|832.65|821.85|832.65|821.85|832.65|821.85|1
1651059740000|2022-04-27 11:42:20|832.35|821.55|831.9|821.1|832.51|821.71|831.9|821.1|4
1651059750000|2022-04-27 11:42:30|831.8|821|831.24|820.44|831.8|821|831.24|820.44|2
1651059760000|2022-04-27 11:42:40|831|820.2|831|820.2|831|820.2|831|820.2|1
1651059780000|2022-04-27 11:43:00|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1651059790000|2022-04-27 11:43:10|831|820.2|831.19|820.39|831.44|820.64|831|820.2|4
1651059800000|2022-04-27 11:43:20|831.75|820.95|832.15|821.35|832.15|821.35|831.75|820.95|4
1651059810000|2022-04-27 11:43:30|832.7|821.9|832.15|821.35|832.7|821.9|832.15|821.35|3
1651059820000|2022-04-27 11:43:40|831.94|821.14|831.94|821.14|831.94|821.14|831.94|821.14|1
1651059860000|2022-04-27 11:44:20|831.75|820.95|831.94|821.14|831.94|821.14|831.75|820.95|2
1651059870000|2022-04-27 11:44:30|831.44|820.64|830.9|820.1|831.44|820.64|830.9|820.1|2
1651059900000|2022-04-27 11:45:00|830.99|820.19|831.1|820.3|831.1|820.3|830.99|820.19|3
1651059910000|2022-04-27 11:45:10|831.36|820.56|831|820.2|831.36|820.56|831|820.2|6
1651059920000|2022-04-27 11:45:20|831.17|820.37|831.17|820.37|831.17|820.37|831.17|820.37|1
1651059960000|2022-04-27 11:46:00|831.47|820.67|831.47|820.67|831.47|820.67|831.47|820.67|1
1651059970000|2022-04-27 11:46:10|831.42|820.62|831.42|820.62|831.42|820.62|831.42|820.62|1
1651060000000|2022-04-27 11:46:40|831.75|820.95|831.41|820.61|831.75|820.95|831.41|820.61|2
1651060020000|2022-04-27 11:47:00|831.7|820.9|831.9|821.1|831.9|821.1|831.7|820.9|2
1651060030000|2022-04-27 11:47:10|832.4|821.6|832.4|821.6|832.4|821.6|832.4|821.6|1
1651060050000|2022-04-27 11:47:30|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1651060060000|2022-04-27 11:47:40|832.51|821.71|832.51|821.71|832.51|821.71|832.51|821.71|1
1651060080000|2022-04-27 11:48:00|832.15|821.35|832.15|821.35|832.15|821.35|832.15|821.35|1
1651060100000|2022-04-27 11:48:20|832.25|821.45|832.25|821.45|832.25|821.45|832.25|821.45|1
1651060110000|2022-04-27 11:48:30|832.01|821.21|831.9|821.1|832.01|821.21|831.9|821.1|2
1651060130000|2022-04-27 11:48:50|831.85|821.05|831.4|820.6|831.85|821.05|831.4|820.6|2
1651060160000|2022-04-27 11:49:20|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1651060200000|2022-04-27 11:50:00|830.95|820.15|830.9|820.1|830.95|820.15|830.9|820.1|2
1651060220000|2022-04-27 11:50:20|831.01|820.21|830.9|820.1|831.01|820.21|830.9|820.1|2
1651060230000|2022-04-27 11:50:30|830.79|819.99|830.79|819.99|830.79|819.99|830.79|819.99|1
1651060250000|2022-04-27 11:50:50|830.69|819.89|830.29|819.49|830.69|819.89|830.29|819.49|4
1651060260000|2022-04-27 11:51:00|829.9|819.1|829.9|819.1|830.29|819.49|829.9|819.1|4
1651060270000|2022-04-27 11:51:10|830.1|819.3|829.9|819.1|830.19|819.39|829.9|819.1|3
1651060320000|2022-04-27 11:52:00|830.09|819.29|830.1|819.3|830.1|819.3|830.09|819.29|2
1651060340000|2022-04-27 11:52:20|830.21|819.41|830.79|819.99|830.79|819.99|830.21|819.41|3
1651060370000|2022-04-27 11:52:50|830.55|819.75|830.55|819.75|830.55|819.75|830.55|819.75|1
1651060400000|2022-04-27 11:53:20|830.79|819.99|830.9|820.1|830.9|820.1|830.79|819.99|2
1651060430000|2022-04-27 11:53:50|830.73|819.93|830.73|819.93|830.73|819.93|830.73|819.93|1
1651060440000|2022-04-27 11:54:00|830.16|819.36|830.07|819.27|830.16|819.36|830.07|819.27|2
1651060460000|2022-04-27 11:54:20|830.57|819.77|830.57|819.77|830.57|819.77|830.57|819.77|1
1651060480000|2022-04-27 11:54:40|830.07|819.27|830.07|819.27|830.07|819.27|830.07|819.27|1
1651060490000|2022-04-27 11:54:50|830.06|819.26|829.9|819.1|830.07|819.27|829.9|819.1|4
1651060600000|2022-04-27 11:56:40|829.78|818.98|829.78|818.98|829.9|819.1|829.78|818.98|4
1651060620000|2022-04-27 11:57:00|829.85|819.05|829.85|819.05|829.85|819.05|829.85|819.05|1
1651060630000|2022-04-27 11:57:10|830.06|819.26|830.84|820.04|830.84|820.04|829.9|819.1|6
1651060640000|2022-04-27 11:57:20|830.9|820.1|831.85|821.05|831.85|821.05|830.9|820.1|5
1651060650000|2022-04-27 11:57:30|831.89|821.09|831.89|821.09|831.89|821.09|831.89|821.09|1
1651060660000|2022-04-27 11:57:40|832.22|821.42|832.51|821.71|832.51|821.71|832.22|821.42|3
1651060670000|2022-04-27 11:57:50|832.11|821.31|832.11|821.31|832.11|821.31|832.11|821.31|1
1651060690000|2022-04-27 11:58:10|832.01|821.21|831.61|820.81|832.01|821.21|831.61|820.81|2
1651060700000|2022-04-27 11:58:20|831.11|820.31|831.11|820.31|831.11|820.31|831.11|820.31|1
1651060710000|2022-04-27 11:58:30|831|820.2|831|820.2|831|820.2|831|820.2|1
1651060720000|2022-04-27 11:58:40|830.9|820.1|830.65|819.85|830.9|820.1|830.65|819.85|2
1651060730000|2022-04-27 11:58:50|830.25|819.45|830.1|819.3|830.25|819.45|830.1|819.3|2
1651060740000|2022-04-27 11:59:00|830.4|819.6|830.9|820.1|831|820.2|830.4|819.6|3
1651060760000|2022-04-27 11:59:20|830.1|819.3|830.1|819.3|830.1|819.3|830.1|819.3|1
1651060770000|2022-04-27 11:59:30|830.04|819.24|829.9|819.1|830.04|819.24|829.9|819.1|2
1651060800000|2022-04-27 12:00:00|829.95|819.15|829.95|819.15|829.95|819.15|829.95|819.15|1
1651060810000|2022-04-27 12:00:10|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1651060830000|2022-04-27 12:00:30|830.03|819.23|830.42|819.62|830.42|819.62|830.03|819.23|2
1651060840000|2022-04-27 12:00:40|830.35|819.55|830.1|819.3|830.35|819.55|830.03|819.23|7
1651060850000|2022-04-27 12:00:50|830.03|819.23|829.88|819.08|830.03|819.23|829.88|819.08|2
1651060860000|2022-04-27 12:01:00|829.85|819.05|829.85|819.05|829.85|819.05|829.85|819.05|1
1651060870000|2022-04-27 12:01:10|829.9|819.1|829.93|819.13|829.93|819.13|829.9|819.1|2
1651060910000|2022-04-27 12:01:50|829.95|819.15|829.95|819.15|829.95|819.15|829.95|819.15|1
1651060920000|2022-04-27 12:02:00|829.97|819.17|829.97|819.17|829.97|819.17|829.97|819.17|1
1651060940000|2022-04-27 12:02:20|830.07|819.27|830.57|819.77|830.57|819.77|830.07|819.27|3
1651060950000|2022-04-27 12:02:30|831|820.2|831.9|821.1|831.9|821.1|831|820.2|5
1651060960000|2022-04-27 12:02:40|831.98|821.18|832.07|821.27|832.07|821.27|831.98|821.18|2
1651060970000|2022-04-27 12:02:50|832.05|821.25|832.07|821.27|832.07|821.27|832.05|821.25|2
1651060980000|2022-04-27 12:03:00|832.57|821.77|832.9|822.1|832.9|822.1|832.57|821.77|2
1651061010000|2022-04-27 12:03:30|832.73|821.93|832.17|821.37|832.73|821.93|832.17|821.37|2
1651061020000|2022-04-27 12:03:40|832.57|821.77|832.9|822.1|832.9|822.1|832.57|821.77|2
1651061040000|2022-04-27 12:04:00|833.05|822.25|833.05|822.25|833.05|822.25|833.05|822.25|1
1651061050000|2022-04-27 12:04:10|833.1|822.3|833.1|822.3|833.1|822.3|833.1|822.3|1
1651061060000|2022-04-27 12:04:20|833.15|822.35|833.15|822.35|833.15|822.35|833.15|822.35|1
1651061080000|2022-04-27 12:04:40|833.4|822.6|833.74|822.94|833.74|822.94|833.4|822.6|3
1651061110000|2022-04-27 12:05:10|833.84|823.04|833.84|823.04|833.84|823.04|833.84|823.04|1
1651061120000|2022-04-27 12:05:20|833.87|823.07|833.87|823.07|833.87|823.07|833.87|823.07|1
1651061160000|2022-04-27 12:06:00|833.79|822.99|833.74|822.94|833.79|822.99|833.74|822.94|2
1651061180000|2022-04-27 12:06:20|833.1|822.3|833.1|822.3|833.1|822.3|833.1|822.3|1
1651061200000|2022-04-27 12:06:40|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1651061230000|2022-04-27 12:07:10|833.05|822.25|833.05|822.25|833.05|822.25|833.05|822.25|1
1651061240000|2022-04-27 12:07:20|833.24|822.44|833.49|822.69|833.5|822.7|833.24|822.44|11
1651061250000|2022-04-27 12:07:30|833.5|822.7|833.49|822.69|833.5|822.7|833.48|822.68|16
1651061260000|2022-04-27 12:07:40|833.5|822.7|833.49|822.69|833.5|822.7|833.48|822.68|8
1651061270000|2022-04-27 12:07:50|833.29|822.49|833.43|822.63|833.46|822.66|833.29|822.49|3
1651061280000|2022-04-27 12:08:00|833.05|822.25|833.05|822.25|833.05|822.25|833.05|822.25|1
1651061290000|2022-04-27 12:08:10|833.2|822.4|833.5|822.7|833.51|822.71|833.2|822.4|5
1651061300000|2022-04-27 12:08:20|833.74|822.94|833.74|822.94|833.74|822.94|833.74|822.94|1
1651061380000|2022-04-27 12:09:40|833.87|823.07|833.9|823.1|833.9|823.1|833.74|822.94|5
1651061400000|2022-04-27 12:10:00|833.85|823.05|833.85|823.05|833.85|823.05|833.85|823.05|1
1651061420000|2022-04-27 12:10:20|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1651061440000|2022-04-27 12:10:40|834.05|823.25|834.05|823.25|834.05|823.25|834.05|823.25|1
1651061450000|2022-04-27 12:10:50|834|823.2|834|823.2|834|823.2|834|823.2|1
1651061520000|2022-04-27 12:12:00|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1651061530000|2022-04-27 12:12:10|834.01|823.21|834.01|823.21|834.01|823.21|834.01|823.21|1
1651061550000|2022-04-27 12:12:30|834.06|823.26|834.06|823.26|834.06|823.26|834.06|823.26|1
1651061580000|2022-04-27 12:13:00|833.71|822.91|833.71|822.91|833.71|822.91|833.71|822.91|1
1651061610000|2022-04-27 12:13:30|833.69|822.89|833.69|822.89|833.69|822.89|833.69|822.89|1
1651061640000|2022-04-27 12:14:00|833.84|823.04|834.35|823.55|834.35|823.55|833.84|823.04|3
1651061650000|2022-04-27 12:14:10|834.55|823.75|834.55|823.75|834.55|823.75|834.55|823.75|1
1651061680000|2022-04-27 12:14:40|834.43|823.63|834.21|823.41|834.43|823.63|834.21|823.41|4
1651061720000|2022-04-27 12:15:20|834.39|823.59|834.39|823.59|834.39|823.59|834.39|823.59|1
1651061730000|2022-04-27 12:15:30|834.49|823.69|834.49|823.69|834.49|823.69|834.49|823.69|1
1651061760000|2022-04-27 12:16:00|834.2|823.4|834.3|823.5|834.49|823.69|834.2|823.4|7
1651061770000|2022-04-27 12:16:10|834.42|823.62|834.42|823.62|834.42|823.62|834.42|823.62|1
1651061780000|2022-04-27 12:16:20|834.49|823.69|834.56|823.76|834.56|823.76|834.49|823.69|2
1651061800000|2022-04-27 12:16:40|834.59|823.79|834.59|823.79|834.59|823.79|834.59|823.79|1
1651061820000|2022-04-27 12:17:00|834.65|823.85|834.65|823.85|834.65|823.85|834.65|823.85|1
1651061860000|2022-04-27 12:17:40|834.56|823.76|834.56|823.76|834.56|823.76|834.56|823.76|1
1651061870000|2022-04-27 12:17:50|834.2|823.4|834.2|823.4|834.2|823.4|834.2|823.4|1
1651061880000|2022-04-27 12:18:00|833.9|823.1|833.19|822.39|833.9|823.1|833.19|822.39|4
1651061890000|2022-04-27 12:18:10|832.97|822.17|831.9|821.1|832.97|822.17|831.9|821.1|11
1651061900000|2022-04-27 12:18:20|831.99|821.19|832.9|822.1|832.9|822.1|831.99|821.19|3
1651061910000|2022-04-27 12:18:30|832.99|822.19|833.12|822.32|833.12|822.32|832.9|822.1|4
1651061920000|2022-04-27 12:18:40|833.62|822.82|833.62|822.82|833.62|822.82|833.62|822.82|1
1651061940000|2022-04-27 12:19:00|833.9|823.1|833.77|822.97|833.9|823.1|833.58|822.78|11
1651061950000|2022-04-27 12:19:10|833.54|822.74|833.82|823.02|833.82|823.02|833.45|822.65|5
1651061960000|2022-04-27 12:19:20|833.25|822.45|833.25|822.45|833.25|822.45|833.25|822.45|1
1651062000000|2022-04-27 12:20:00|833|822.2|833.32|822.52|833.32|822.52|833|822.2|2
1651062020000|2022-04-27 12:20:20|833.4|822.6|833.32|822.52|833.4|822.6|833.32|822.52|5
1651062030000|2022-04-27 12:20:30|833.35|822.55|833.32|822.52|833.35|822.55|833.32|822.52|6
1651062060000|2022-04-27 12:21:00|833.31|822.51|832.9|822.1|833.31|822.51|832.9|822.1|3
1651062070000|2022-04-27 12:21:10|833.34|822.54|833.34|822.54|833.34|822.54|833.34|822.54|1
1651062080000|2022-04-27 12:21:20|833.36|822.56|833.39|822.59|833.39|822.59|833.36|822.56|2
1651062090000|2022-04-27 12:21:30|833.45|822.65|833.54|822.74|833.54|822.74|833.45|822.65|2
1651062130000|2022-04-27 12:22:10|833.39|822.59|833.39|822.59|833.39|822.59|833.39|822.59|1
1651062150000|2022-04-27 12:22:30|833.34|822.54|832.9|822.1|833.34|822.54|832.9|822.1|3
1651062230000|2022-04-27 12:23:50|832.85|822.05|832.85|822.05|832.85|822.05|832.85|822.05|1
1651062250000|2022-04-27 12:24:10|832.89|822.09|833.54|822.74|833.54|822.74|832.85|822.05|6
1651062270000|2022-04-27 12:24:30|833.86|823.06|833.94|823.14|833.94|823.14|833.86|823.06|2
1651062280000|2022-04-27 12:24:40|833.88|823.08|834.17|823.37|834.17|823.37|833.88|823.08|3
1651062300000|2022-04-27 12:25:00|834.54|823.74|834.65|823.85|834.65|823.85|834.54|823.74|2
1651062320000|2022-04-27 12:25:20|834.7|823.9|834.7|823.9|834.7|823.9|834.7|823.9|1
1651062330000|2022-04-27 12:25:30|834.54|823.74|834.54|823.74|834.54|823.74|834.54|823.74|1
1651062350000|2022-04-27 12:25:50|834.44|823.64|833.9|823.1|834.44|823.64|833.9|823.1|4
1651062380000|2022-04-27 12:26:20|833.8|823|833.16|822.36|833.8|823|833.16|822.36|7
1651062410000|2022-04-27 12:26:50|832.9|822.1|831.9|821.1|832.9|822.1|831.9|821.1|2
1651062420000|2022-04-27 12:27:00|832.28|821.48|832.56|821.76|832.56|821.76|832.28|821.48|3
1651062460000|2022-04-27 12:27:40|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1651062560000|2022-04-27 12:29:20|833.35|822.55|833.35|822.55|833.35|822.55|833.35|822.55|1
1651062570000|2022-04-27 12:29:30|833.85|823.05|833.85|823.05|833.85|823.05|833.85|823.05|1
1651062590000|2022-04-27 12:29:50|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1651062610000|2022-04-27 12:30:10|834.01|823.21|834.01|823.21|834.01|823.21|834.01|823.21|1
1651062620000|2022-04-27 12:30:20|834.45|823.65|833.9|823.1|834.54|823.74|833.9|823.1|4
1651062630000|2022-04-27 12:30:30|834.06|823.26|834.09|823.29|834.09|823.29|834.06|823.26|2
1651062650000|2022-04-27 12:30:50|834.54|823.74|834.54|823.74|834.54|823.74|834.54|823.74|1
1651062670000|2022-04-27 12:31:10|834.09|823.29|834.09|823.29|834.09|823.29|834.09|823.29|1
1651062690000|2022-04-27 12:31:30|833.9|823.1|833.9|823.1|833.9|823.1|833.9|823.1|1
1651062700000|2022-04-27 12:31:40|833.63|822.83|832.9|822.1|833.63|822.83|832.9|822.1|4
1651062710000|2022-04-27 12:31:50|833.35|822.55|833.35|822.55|833.35|822.55|833.35|822.55|1
1651062720000|2022-04-27 12:32:00|833.4|822.6|833.85|823.05|833.85|823.05|833.4|822.6|2
1651062740000|2022-04-27 12:32:20|833.5|822.7|833.4|822.6|833.65|822.85|833.4|822.6|4
1651062750000|2022-04-27 12:32:30|832.9|822.1|832.9|822.1|832.9|822.1|832.9|822.1|1
1651062760000|2022-04-27 12:32:40|832.56|821.76|831.9|821.1|832.56|821.76|831.9|821.1|2
1651062780000|2022-04-27 12:33:00|832.35|821.55|832.4|821.6|832.4|821.6|831.95|821.15|3
1651062800000|2022-04-27 12:33:20|832.8|822|832.4|821.6|832.8|822|832.4|821.6|2
1651062840000|2022-04-27 12:34:00|831.85|821.05|831.85|821.05|831.85|821.05|831.85|821.05|1
1651062850000|2022-04-27 12:34:10|831.6|820.8|830.95|820.15|831.6|820.8|830.95|820.15|4
1651062860000|2022-04-27 12:34:20|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1651062900000|2022-04-27 12:35:00|831.07|820.27|831.24|820.44|831.24|820.44|831.07|820.27|2
1651062910000|2022-04-27 12:35:10|830.9|820.1|830.9|820.1|830.9|820.1|830.9|820.1|1
1651062920000|2022-04-27 12:35:20|830.78|819.98|830.4|819.6|830.78|819.98|830.22|819.42|5
1651062930000|2022-04-27 12:35:30|830.32|819.52|830.36|819.56|830.36|819.56|830.32|819.52|2
1651062940000|2022-04-27 12:35:40|829.94|819.14|829.9|819.1|830.03|819.23|829.9|819.1|3
1651062960000|2022-04-27 12:36:00|829.54|818.74|829.8|819|829.8|819|829.22|818.42|7
1651062980000|2022-04-27 12:36:20|829.85|819.05|829.85|819.05|829.85|819.05|829.85|819.05|1
1651063000000|2022-04-27 12:36:40|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1651063050000|2022-04-27 12:37:30|830.04|819.24|830.4|819.6|830.4|819.6|829.9|819.1|3
1651063070000|2022-04-27 12:37:50|830.9|820.1|830.65|819.85|830.9|820.1|830.65|819.85|2
1651063080000|2022-04-27 12:38:00|830.53|819.73|829.9|819.1|830.53|819.73|829.9|819.1|3
1651063090000|2022-04-27 12:38:10|830.01|819.21|829.9|819.1|830.15|819.35|829.9|819.1|5
1651063100000|2022-04-27 12:38:20|829.76|818.96|829.76|818.96|829.76|818.96|829.76|818.96|1
1651063120000|2022-04-27 12:38:40|829.9|819.1|829.9|819.1|829.9|819.1|829.9|819.1|1
1651063200000|2022-04-27 12:40:00|830.04|819.24|830.7|819.9|830.7|819.9|829.9|819.1|4
1651302050000|2022-04-30 07:00:50|781.91|771.11|781.93|771.13|781.93|771.13|781.91|771.11|2
1651302060000|2022-04-30 07:01:00|781.92|771.12|781.92|771.12|781.92|771.12|781.92|771.12|1
1651302070000|2022-04-30 07:01:10|781.89|771.09|781.64|770.84|781.89|771.09|781.64|770.84|2
1651302080000|2022-04-30 07:01:20|781.7|770.9|781.62|770.82|781.7|770.9|781.6|770.8|4
1651302090000|2022-04-30 07:01:30|781.59|770.79|781.62|770.82|781.62|770.82|781.59|770.79|10
1651302100000|2022-04-30 07:01:40|781.59|770.79|780.44|769.64|781.62|770.82|780.39|769.59|21
1651302110000|2022-04-30 07:01:50|780.25|769.45|780.34|769.54|780.35|769.55|780.01|769.21|7
1651302120000|2022-04-30 07:02:00|780.35|769.55|779.91|769.11|780.35|769.55|779.91|769.11|6
1651302130000|2022-04-30 07:02:10|779.92|769.12|779.91|769.11|779.92|769.12|779.91|769.11|2
1651302140000|2022-04-30 07:02:20|779.92|769.12|779.91|769.11|779.92|769.12|779.91|769.11|2
1651302180000|2022-04-30 07:03:00|779.9|769.1|779.9|769.1|779.9|769.1|779.9|769.1|1
1651302190000|2022-04-30 07:03:10|779.91|769.11|779.91|769.11|779.91|769.11|779.9|769.1|3
1651302200000|2022-04-30 07:03:20|779.9|769.1|780.17|769.37|780.17|769.37|779.9|769.1|5
1651302210000|2022-04-30 07:03:30|780.21|769.41|780.21|769.41|780.21|769.41|780.21|769.41|1
1651302230000|2022-04-30 07:03:50|780.17|769.37|780.21|769.41|780.21|769.41|780.17|769.37|4
1651302240000|2022-04-30 07:04:00|780.34|769.54|780.8|770|780.8|770|780.34|769.54|3
1651302250000|2022-04-30 07:04:10|780.9|770.1|780.9|770.1|780.9|770.1|780.9|770.1|1
1651302270000|2022-04-30 07:04:30|780.94|770.14|780.94|770.14|780.94|770.14|780.94|770.14|1
1651302290000|2022-04-30 07:04:50|780.93|770.13|780.95|770.15|780.95|770.15|780.91|770.11|6
1651302300000|2022-04-30 07:05:00|780.9|770.1|780.9|770.1|780.9|770.1|780.9|770.1|1
1651302350000|2022-04-30 07:05:50|780.92|770.12|780.92|770.12|780.92|770.12|780.92|770.12|1
1651302410000|2022-04-30 07:06:50|780.91|770.11|780.91|770.11|780.91|770.11|780.91|770.11|1
1651302420000|2022-04-30 07:07:00|780.9|770.1|781.01|770.21|781.01|770.21|780.9|770.1|2
1651302440000|2022-04-30 07:07:20|780.98|770.18|780.66|769.86|780.98|770.18|780.64|769.84|10
1651302450000|2022-04-30 07:07:30|780.56|769.76|780.4|769.6|780.56|769.76|780.4|769.6|4
1651302470000|2022-04-30 07:07:50|780.47|769.67|780.53|769.73|780.53|769.73|780.47|769.67|2
1651302480000|2022-04-30 07:08:00|780.54|769.74|780.54|769.74|780.54|769.74|780.54|769.74|1
1651302490000|2022-04-30 07:08:10|780.55|769.75|780.97|770.17|780.97|770.17|780.53|769.73|4
1651302500000|2022-04-30 07:08:20|781.06|770.26|781.38|770.58|781.42|770.62|781.06|770.26|10
1651302510000|2022-04-30 07:08:30|781.11|770.31|781.11|770.31|781.11|770.31|781.11|770.31|1
1651302540000|2022-04-30 07:09:00|780.91|770.11|780.91|770.11|780.92|770.12|780.91|770.11|5
1651302570000|2022-04-30 07:09:30|780.72|769.92|780.85|770.05|780.85|770.05|780.67|769.87|3
1651302580000|2022-04-30 07:09:40|780.83|770.03|780.83|770.03|780.83|770.03|780.83|770.03|1
1651302590000|2022-04-30 07:09:50|780.89|770.09|780.89|770.09|780.89|770.09|780.89|770.09|1
1651302600000|2022-04-30 07:10:00|780.83|770.03|780.87|770.07|780.87|770.07|780.83|770.03|2
1651302670000|2022-04-30 07:11:10|780.88|770.08|780.3|769.5|780.88|770.08|780.29|769.49|5
1651302680000|2022-04-30 07:11:20|780.31|769.51|780.29|769.49|780.31|769.51|780.29|769.49|2
1651302700000|2022-04-30 07:11:40|780.1|769.3|779.27|768.47|780.1|769.3|779.27|768.47|6
1651302710000|2022-04-30 07:11:50|779.25|768.45|778.92|768.12|779.25|768.45|778.63|767.83|11
1651302720000|2022-04-30 07:12:00|778.94|768.14|778.95|768.15|778.95|768.15|778.92|768.12|3
1651302730000|2022-04-30 07:12:10|778.94|768.14|778.94|768.14|778.94|768.14|778.94|768.14|1
1651302740000|2022-04-30 07:12:20|779.01|768.21|779.52|768.72|779.52|768.72|779.01|768.21|4
1651302750000|2022-04-30 07:12:30|779.8|769|780|769.2|780.01|769.21|779.8|769|17
1651302760000|2022-04-30 07:12:40|780.01|769.21|779.99|769.19|780.01|769.21|779.99|769.19|11
1651302770000|2022-04-30 07:12:50|780|769.2|780.33|769.53|780.33|769.53|779.99|769.19|15
1651302780000|2022-04-30 07:13:00|780.37|769.57|780.78|769.98|780.78|769.98|780.26|769.46|22
1651302790000|2022-04-30 07:13:10|780.77|769.97|781|770.2|781|770.2|780.77|769.97|4
1651302800000|2022-04-30 07:13:20|780.99|770.19|780.7|769.9|781|770.2|780.7|769.9|7
1651302810000|2022-04-30 07:13:30|780.69|769.89|780.38|769.58|780.7|769.9|780.38|769.58|5
1651302820000|2022-04-30 07:13:40|780.37|769.57|780.38|769.58|780.38|769.58|780.37|769.57|18
1651302830000|2022-04-30 07:13:50|780.37|769.57|780.38|769.58|780.38|769.58|780.37|769.57|18
1651302840000|2022-04-30 07:14:00|780.37|769.57|780.26|769.46|780.38|769.58|780.25|769.45|18
1651302850000|2022-04-30 07:14:10|780.31|769.51|779.97|769.17|780.31|769.51|779.97|769.17|16
1651302860000|2022-04-30 07:14:20|779.92|769.12|779.92|769.12|779.92|769.12|779.92|769.12|1
1651302880000|2022-04-30 07:14:40|779.87|769.07|779.37|768.57|779.87|769.07|779.37|768.57|5
1651302890000|2022-04-30 07:14:50|779.14|768.34|779.14|768.34|779.14|768.34|779.14|768.34|1
1651302900000|2022-04-30 07:15:00|779.1|768.3|779.73|768.93|779.73|768.93|779.1|768.3|6
1651302920000|2022-04-30 07:15:20|779.75|768.95|779.75|768.95|779.75|768.95|779.75|768.95|1
1651302930000|2022-04-30 07:15:30|779.74|768.94|779.72|768.92|779.92|769.12|779.72|768.92|3
1651302940000|2022-04-30 07:15:40|779.71|768.91|779.71|768.91|779.71|768.91|779.69|768.89|3
1651302950000|2022-04-30 07:15:50|779.56|768.76|779.89|769.09|779.89|769.09|779.56|768.76|3
1651302960000|2022-04-30 07:16:00|779.9|769.1|779.91|769.11|779.91|769.11|779.9|769.1|2
1651302970000|2022-04-30 07:16:10|779.99|769.19|780.01|769.21|780.01|769.21|779.99|769.19|2
1651302980000|2022-04-30 07:16:20|780.08|769.28|780.08|769.28|780.08|769.28|780.08|769.28|1
1651303020000|2022-04-30 07:17:00|780.07|769.27|780.07|769.27|780.07|769.27|780.07|769.27|1
1651303040000|2022-04-30 07:17:20|780.04|769.24|780.04|769.24|780.04|769.24|780.04|769.24|1
1651303050000|2022-04-30 07:17:30|780.01|769.21|780|769.2|780.01|769.21|780|769.2|2
1651303070000|2022-04-30 07:17:50|779.95|769.15|779.95|769.15|779.95|769.15|779.95|769.15|1
1651303080000|2022-04-30 07:18:00|779.89|769.09|779.8|769|779.89|769.09|779.8|769|3
1651303090000|2022-04-30 07:18:10|779.86|769.06|779.88|769.08|779.88|769.08|779.86|769.06|2
1651303100000|2022-04-30 07:18:20|779.79|768.99|779.36|768.56|779.79|768.99|779.36|768.56|6
1651303110000|2022-04-30 07:18:30|779.37|768.57|779.36|768.56|779.37|768.57|779.36|768.56|2
1651303120000|2022-04-30 07:18:40|779.16|768.36|779.15|768.35|779.16|768.36|779.15|768.35|2
1651303130000|2022-04-30 07:18:50|779.16|768.36|779.15|768.35|779.16|768.36|779.15|768.35|2
1651303140000|2022-04-30 07:19:00|779.05|768.25|779.05|768.25|779.05|768.25|779.05|768.25|1
1651303170000|2022-04-30 07:19:30|779.06|768.26|778.17|767.37|779.06|768.26|778.17|767.37|7
1651303180000|2022-04-30 07:19:40|778.09|767.29|778.1|767.3|778.1|767.3|778.09|767.29|2
1651303200000|2022-04-30 07:20:00|778.26|767.46|778.26|767.46|778.26|767.46|778.26|767.46|1
1651303210000|2022-04-30 07:20:10|778.29|767.49|778.29|767.49|778.29|767.49|778.29|767.49|1
1651303220000|2022-04-30 07:20:20|778.22|767.42|778.22|767.42|778.22|767.42|778.22|767.42|1
1651303240000|2022-04-30 07:20:40|778.21|767.41|778.21|767.41|778.21|767.41|778.21|767.41|1
1651303250000|2022-04-30 07:20:50|778.2|767.4|778.2|767.4|778.2|767.4|778.2|767.4|1
1651303290000|2022-04-30 07:21:30|778.31|767.51|778.2|767.4|778.31|767.51|778.2|767.4|2
1651303300000|2022-04-30 07:21:40|778.21|767.41|778.21|767.41|778.21|767.41|778.21|767.41|1
1651303310000|2022-04-30 07:21:50|778.27|767.47|778.27|767.47|778.27|767.47|778.26|767.46|5
1651303320000|2022-04-30 07:22:00|778.33|767.53|778.33|767.53|778.33|767.53|778.33|767.53|1
1651303330000|2022-04-30 07:22:10|778.32|767.52|778.32|767.52|778.32|767.52|778.32|767.52|1
1651303340000|2022-04-30 07:22:20|778.31|767.51|778.32|767.52|778.32|767.52|778.31|767.51|6
1651303350000|2022-04-30 07:22:30|778.31|767.51|778.32|767.52|778.32|767.52|778.31|767.51|8
1651303360000|2022-04-30 07:22:40|778.31|767.51|778.29|767.49|778.32|767.52|778.29|767.49|5
1651303370000|2022-04-30 07:22:50|778.25|767.45|778.25|767.45|778.25|767.45|778.25|767.45|1
1651303380000|2022-04-30 07:23:00|778.36|767.56|778.64|767.84|778.64|767.84|778.36|767.56|2
1651303420000|2022-04-30 07:23:40|778.89|768.09|778.89|768.09|778.89|768.09|778.89|768.09|1
1651303440000|2022-04-30 07:24:00|778.92|768.12|778.92|768.12|778.92|768.12|778.92|768.12|1
1651303460000|2022-04-30 07:24:20|778.78|767.98|778.78|767.98|778.78|767.98|778.78|767.98|1
1651303490000|2022-04-30 07:24:50|778.75|767.95|778.76|767.96|778.76|767.96|778.75|767.95|2
1651303500000|2022-04-30 07:25:00|778.67|767.87|778.89|768.09|778.89|768.09|778.67|767.87|2
1651303550000|2022-04-30 07:25:50|778.9|768.1|778.9|768.1|778.9|768.1|778.9|768.1|1
1651303560000|2022-04-30 07:26:00|778.91|768.11|778.91|768.11|778.91|768.11|778.91|768.11|1
1651303570000|2022-04-30 07:26:10|779.03|768.23|779.03|768.23|779.03|768.23|779.03|768.23|1
1651303580000|2022-04-30 07:26:20|779.02|768.22|779.03|768.23|779.03|768.23|779.02|768.22|2
1651303590000|2022-04-30 07:26:30|778.92|768.12|778.92|768.12|778.92|768.12|778.92|768.12|1
1651303620000|2022-04-30 07:27:00|778.91|768.11|778.91|768.11|778.91|768.11|778.91|768.11|1
1651303630000|2022-04-30 07:27:10|778.94|768.14|778.94|768.14|778.94|768.14|778.94|768.14|1
1651303680000|2022-04-30 07:28:00|778.9|768.1|778.9|768.1|778.9|768.1|778.9|768.1|1
1651303700000|2022-04-30 07:28:20|778.89|768.09|778.89|768.09|778.89|768.09|778.89|768.09|1
1651303710000|2022-04-30 07:28:30|778.9|768.1|778.89|768.09|778.9|768.1|778.89|768.09|2
1651303730000|2022-04-30 07:28:50|778.82|768.02|778.22|767.42|778.82|768.02|778.22|767.42|4
1651303750000|2022-04-30 07:29:10|778.15|767.35|778.14|767.34|778.15|767.35|778.14|767.34|2
1651303760000|2022-04-30 07:29:20|777.91|767.11|777.05|766.25|777.91|767.11|777.05|766.25|8
1651303770000|2022-04-30 07:29:30|777.04|766.24|777.77|766.97|777.77|766.97|777.04|766.24|9
1651303780000|2022-04-30 07:29:40|777.89|767.09|777.89|767.09|777.89|767.09|777.89|767.09|1
1651303800000|2022-04-30 07:30:00|777.9|767.1|777.9|767.1|777.9|767.1|777.9|767.1|1
1651303830000|2022-04-30 07:30:30|777.32|766.52|777.02|766.22|777.32|766.52|777.02|766.22|5
1651303850000|2022-04-30 07:30:50|776.92|766.12|776.92|766.12|776.92|766.12|776.92|766.12|1
1651303860000|2022-04-30 07:31:00|776.96|766.16|776.98|766.18|777|766.2|776.96|766.16|3
1651303910000|2022-04-30 07:31:50|777.07|766.27|777.07|766.27|777.07|766.27|777.07|766.27|1
1651303930000|2022-04-30 07:32:10|777.04|766.24|777.04|766.24|777.04|766.24|777.04|766.24|1
1651303970000|2022-04-30 07:32:50|777.02|766.22|777.02|766.22|777.03|766.23|777.02|766.22|9
1651303980000|2022-04-30 07:33:00|777.03|766.23|777.02|766.22|777.03|766.23|777.02|766.22|2
1651304000000|2022-04-30 07:33:20|777.03|766.23|777.02|766.22|777.03|766.23|777.02|766.22|2
1651304010000|2022-04-30 07:33:30|777.03|766.23|777.02|766.22|777.03|766.23|777.02|766.22|6
1651304020000|2022-04-30 07:33:40|777.05|766.25|776.88|766.08|777.05|766.25|776.88|766.08|5
1651304030000|2022-04-30 07:33:50|776.89|766.09|776.89|766.09|776.89|766.09|776.89|766.09|1
1651304040000|2022-04-30 07:34:00|776.9|766.1|776.9|766.1|776.91|766.11|776.9|766.1|5
1651304050000|2022-04-30 07:34:10|776.91|766.11|776.91|766.11|776.91|766.11|776.9|766.1|11
1651304070000|2022-04-30 07:34:30|776.9|766.1|776.9|766.1|776.91|766.11|776.9|766.1|3
1651304080000|2022-04-30 07:34:40|776.91|766.11|776.9|766.1|776.91|766.11|776.9|766.1|12
1651304090000|2022-04-30 07:34:50|776.91|766.11|776.9|766.1|776.91|766.11|776.9|766.1|22
1651304100000|2022-04-30 07:35:00|776.91|766.11|776.89|766.09|776.91|766.11|776.89|766.09|7
1651304110000|2022-04-30 07:35:10|776.9|766.1|776.9|766.1|776.9|766.1|776.89|766.09|11
1651304130000|2022-04-30 07:35:30|776.91|766.11|776.9|766.1|776.91|766.11|776.9|766.1|6
1651304140000|2022-04-30 07:35:40|776.91|766.11|776.9|766.1|776.91|766.11|776.9|766.1|16
1651304150000|2022-04-30 07:35:50|776.91|766.11|776.91|766.11|776.91|766.11|776.9|766.1|11
1651304160000|2022-04-30 07:36:00|776.9|766.1|776.94|766.14|776.95|766.15|776.9|766.1|10
1651304190000|2022-04-30 07:36:30|776.95|766.15|776.95|766.15|776.95|766.15|776.95|766.15|1
1651304200000|2022-04-30 07:36:40|776.96|766.16|776.95|766.15|776.96|766.16|776.95|766.15|4
1651304210000|2022-04-30 07:36:50|776.96|766.16|776.95|766.15|776.96|766.16|776.95|766.15|4
1651304220000|2022-04-30 07:37:00|776.96|766.16|777|766.2|777|766.2|776.95|766.15|4
1651304240000|2022-04-30 07:37:20|777.01|766.21|777.02|766.22|777.03|766.23|777.01|766.21|16
1651304250000|2022-04-30 07:37:30|777.03|766.23|777.09|766.29|777.09|766.29|777.02|766.22|7
1651304260000|2022-04-30 07:37:40|776.97|766.17|777.77|766.97|777.77|766.97|776.97|766.17|12
1651304270000|2022-04-30 07:37:50|777.76|766.96|777.89|767.09|777.9|767.1|777.76|766.96|15
1651304280000|2022-04-30 07:38:00|777.9|767.1|777.9|767.1|777.9|767.1|777.89|767.09|7
1651304370000|2022-04-30 07:39:30|777.91|767.11|777.91|767.11|777.91|767.11|777.91|767.11|1
1651304380000|2022-04-30 07:39:40|777.89|767.09|777.89|767.09|777.89|767.09|777.89|767.09|1
1651304400000|2022-04-30 07:40:00|777.93|767.13|778.37|767.57|778.37|767.57|777.93|767.13|3
1651304410000|2022-04-30 07:40:10|778.49|767.69|778.69|767.89|778.69|767.89|778.49|767.69|9
1651304420000|2022-04-30 07:40:20|778.68|767.88|778.75|767.95|778.75|767.95|778.68|767.88|5
1651304430000|2022-04-30 07:40:30|778.8|768|778.8|768|778.8|768|778.8|768|1
1651304440000|2022-04-30 07:40:40|778.71|767.91|778.72|767.92|778.72|767.92|778.71|767.91|2
1651304450000|2022-04-30 07:40:50|778.89|768.09|779.06|768.26|779.06|768.26|778.89|768.09|3
1651304460000|2022-04-30 07:41:00|779.13|768.33|779.17|768.37|779.88|769.08|779.13|768.33|9
1651304470000|2022-04-30 07:41:10|778.92|768.12|778.9|768.1|778.93|768.13|778.9|768.1|5
1651304480000|2022-04-30 07:41:20|778.7|767.9|777.66|766.86|778.7|767.9|777.64|766.84|13
1651304490000|2022-04-30 07:41:30|777.62|766.82|777.18|766.38|777.62|766.82|777.18|766.38|6
1651304500000|2022-04-30 07:41:40|777.02|766.22|777|766.2|777.02|766.22|776.95|766.15|5
1651304510000|2022-04-30 07:41:50|777.27|766.47|777.27|766.47|777.27|766.47|777.27|766.47|1
1651304520000|2022-04-30 07:42:00|777.19|766.39|777.19|766.39|777.19|766.39|777.19|766.39|1
1651304540000|2022-04-30 07:42:20|777.25|766.45|777.22|766.42|777.26|766.46|777.22|766.42|3
1651304550000|2022-04-30 07:42:30|777.04|766.24|777.03|766.23|777.04|766.24|777.03|766.23|2
1651304560000|2022-04-30 07:42:40|777.02|766.22|777.02|766.22|777.02|766.22|777.02|766.22|1
1651304570000|2022-04-30 07:42:50|776.95|766.15|775.01|764.21|776.95|766.15|775.01|764.21|12
1651304580000|2022-04-30 07:43:00|775.03|764.23|775.79|764.99|775.79|764.99|775.01|764.21|10
1651304590000|2022-04-30 07:43:10|775.89|765.09|775.89|765.09|775.89|765.09|775.89|765.09|1
1651304600000|2022-04-30 07:43:20|775.88|765.08|775.88|765.08|775.88|765.08|775.88|765.08|1
1651304620000|2022-04-30 07:43:40|775.85|765.05|775.79|764.99|775.85|765.05|775.79|764.99|8
1651304630000|2022-04-30 07:43:50|775.78|764.98|775.78|764.98|775.78|764.98|775.78|764.98|1
1651304640000|2022-04-30 07:44:00|775.79|764.99|775.87|765.07|775.87|765.07|775.78|764.98|6
1651304650000|2022-04-30 07:44:10|775.89|765.09|775.89|765.09|775.89|765.09|775.89|765.09|1
1651304670000|2022-04-30 07:44:30|775.9|765.1|775.9|765.1|775.9|765.1|775.9|765.1|1
1651304700000|2022-04-30 07:45:00|775.91|765.11|776.76|765.96|776.76|765.96|775.9|765.1|8
1651304710000|2022-04-30 07:45:10|776.77|765.97|776.9|766.1|776.9|766.1|776.76|765.96|6
1651304720000|2022-04-30 07:45:20|776.89|766.09|776.89|766.09|776.89|766.09|776.89|766.09|1
1651304740000|2022-04-30 07:45:40|776.9|766.1|776.89|766.09|776.9|766.1|776.89|766.09|4
1651304750000|2022-04-30 07:45:50|776.9|766.1|776.89|766.09|776.9|766.1|776.89|766.09|4
1651304760000|2022-04-30 07:46:00|776.77|765.97|776.77|765.97|776.77|765.97|776.77|765.97|1
1651304770000|2022-04-30 07:46:10|776.7|765.9|776.51|765.71|776.7|765.9|776.51|765.71|4
1651304780000|2022-04-30 07:46:20|776.49|765.69|776.01|765.21|776.56|765.76|776.01|765.21|8
1651304790000|2022-04-30 07:46:30|775.89|765.09|775.25|764.45|775.89|765.09|775.25|764.45|3
1651304800000|2022-04-30 07:46:40|775.19|764.39|775.18|764.38|775.2|764.4|775.18|764.38|3
1651304810000|2022-04-30 07:46:50|775.01|764.21|775.01|764.21|775.01|764.21|775.01|764.21|1
1651304820000|2022-04-30 07:47:00|775.18|764.38|775.18|764.38|775.18|764.38|775.18|764.38|1
1651304830000|2022-04-30 07:47:10|775.06|764.26|775.06|764.26|775.06|764.26|775.06|764.26|1
1651304840000|2022-04-30 07:47:20|775.01|764.21|775.01|764.21|775.01|764.21|775.01|764.21|1
1651304850000|2022-04-30 07:47:30|774.94|764.14|774.94|764.14|774.94|764.14|774.94|764.14|1
1651304880000|2022-04-30 07:48:00|774.93|764.13|774.99|764.19|774.99|764.19|774.9|764.1|3
1651304890000|2022-04-30 07:48:10|774.95|764.15|774.95|764.15|774.95|764.15|774.95|764.15|1
1651304900000|2022-04-30 07:48:20|774.9|764.1|774.9|764.1|774.9|764.1|774.9|764.1|1
1651304910000|2022-04-30 07:48:30|774.89|764.09|774.89|764.09|774.89|764.09|774.89|764.09|1
1651304930000|2022-04-30 07:48:50|774.87|764.07|774.87|764.07|774.87|764.07|774.87|764.07|1
1651304950000|2022-04-30 07:49:10|774.88|764.08|774.86|764.06|774.88|764.08|774.86|764.06|4
1651304960000|2022-04-30 07:49:20|774.88|764.08|774.88|764.08|774.9|764.1|774.88|764.08|3
1651305000000|2022-04-30 07:50:00|774.86|764.06|774.86|764.06|774.86|764.06|774.86|764.06|1
1651305030000|2022-04-30 07:50:30|774.84|764.04|774.86|764.06|774.86|764.06|774.84|764.04|2
1651305040000|2022-04-30 07:50:40|774.84|764.04|774.88|764.08|774.88|764.08|774.84|764.04|11
1651305050000|2022-04-30 07:50:50|774.89|764.09|774.89|764.09|774.89|764.09|774.89|764.09|1
1651305110000|2022-04-30 07:51:50|774.81|764.01|774.81|764.01|774.81|764.01|774.81|764.01|1
1651305120000|2022-04-30 07:52:00|774.85|764.05|774.84|764.04|774.85|764.05|774.84|764.04|2
1651305130000|2022-04-30 07:52:10|774.85|764.05|774.85|764.05|774.85|764.05|774.85|764.05|1
1651305180000|2022-04-30 07:53:00|774.81|764.01|774.81|764.01|774.81|764.01|774.81|764.01|1
1651305190000|2022-04-30 07:53:10|774.78|763.98|774.79|763.99|774.84|764.04|774.78|763.98|3
1651305200000|2022-04-30 07:53:20|774.71|763.91|774.71|763.91|774.71|763.91|774.71|763.91|1
1651305240000|2022-04-30 07:54:00|774.7|763.9|774.7|763.9|774.7|763.9|774.7|763.9|1
1651305250000|2022-04-30 07:54:10|774.8|764|774.8|764|774.8|764|774.8|764|1
1651305300000|2022-04-30 07:55:00|774.82|764.02|774.82|764.02|774.82|764.02|774.82|764.02|1
1651305360000|2022-04-30 07:56:00|774.86|764.06|774.86|764.06|774.86|764.06|774.86|764.06|1
1651305390000|2022-04-30 07:56:30|774.82|764.02|774.82|764.02|774.82|764.02|774.82|764.02|1
1651305400000|2022-04-30 07:56:40|774.87|764.07|774.87|764.07|774.87|764.07|774.87|764.07|1
1651305460000|2022-04-30 07:57:40|774.86|764.06|774.86|764.06|774.86|764.06|774.86|764.06|1
1651305470000|2022-04-30 07:57:50|774.83|764.03|774.83|764.03|774.83|764.03|774.83|764.03|1
1651305480000|2022-04-30 07:58:00|774.77|763.97|774.77|763.97|774.77|763.97|774.77|763.97|1
1651305500000|2022-04-30 07:58:20|774.83|764.03|774.83|764.03|774.83|764.03|774.83|764.03|1
1651305510000|2022-04-30 07:58:30|774.82|764.02|774.86|764.06|774.86|764.06|774.82|764.02|2
1651305520000|2022-04-30 07:58:40|774.89|764.09|774.89|764.09|774.89|764.09|774.89|764.09|1
1651305540000|2022-04-30 07:59:00|774.73|763.93|774.73|763.93|774.73|763.93|774.73|763.93|1
1651305570000|2022-04-30 07:59:30|774.92|764.12|775.57|764.77|775.57|764.77|774.73|763.93|6
1651305590000|2022-04-30 07:59:50|775.85|765.05|775.85|765.05|775.86|765.06|775.85|765.05|3
1651305600000|2022-04-30 08:00:00|775.89|765.09|775.89|765.09|775.89|765.09|775.89|765.09|1
1651305620000|2022-04-30 08:00:20|775.88|765.08|775.27|764.47|775.88|765.08|775.27|764.47|4
1651305630000|2022-04-30 08:00:30|775.26|764.46|775.04|764.24|775.26|764.46|775.04|764.24|4
1651305640000|2022-04-30 08:00:40|775.11|764.31|774.49|763.69|775.12|764.32|774.49|763.69|7
1651305650000|2022-04-30 08:00:50|774.3|763.5|774.89|764.09|774.89|764.09|774.3|763.5|4
1651305660000|2022-04-30 08:01:00|775|764.2|775|764.2|775|764.2|775|764.2|1
1651305670000|2022-04-30 08:01:10|774.91|764.11|774.28|763.48|774.91|764.11|774.28|763.48|5
1651305690000|2022-04-30 08:01:30|774.15|763.35|774.64|763.84|774.64|763.84|774.15|763.35|4
1651305700000|2022-04-30 08:01:40|774.77|763.97|774.78|763.98|774.78|763.98|774.77|763.97|2
1651305710000|2022-04-30 08:01:50|774.77|763.97|774.8|764|774.8|764|774.16|763.36|8
1651305720000|2022-04-30 08:02:00|774.81|764.01|774.91|764.11|774.91|764.11|774.8|764|3
1651305760000|2022-04-30 08:02:40|774.87|764.07|774.87|764.07|774.87|764.07|774.87|764.07|1
1651305780000|2022-04-30 08:03:00|774.9|764.1|774.9|764.1|774.9|764.1|774.9|764.1|1
1651305800000|2022-04-30 08:03:20|774.81|764.01|774.45|763.65|774.81|764.01|774.45|763.65|4
1651305810000|2022-04-30 08:03:30|774.15|763.35|774.15|763.35|774.15|763.35|774.15|763.35|1
1651305820000|2022-04-30 08:03:40|774.02|763.22|774.02|763.22|774.02|763.22|774.02|763.22|1
1651305840000|2022-04-30 08:04:00|774|763.2|773.99|763.19|774|763.2|773.99|763.19|2
1651305860000|2022-04-30 08:04:20|774.08|763.28|774.68|763.88|774.68|763.88|774.08|763.28|5
1651305900000|2022-04-30 08:05:00|774.76|763.96|774.76|763.96|774.76|763.96|774.76|763.96|1
1651305910000|2022-04-30 08:05:10|774.83|764.03|775.71|764.91|775.71|764.91|774.83|764.03|6
1651305920000|2022-04-30 08:05:20|775.72|764.92|775.71|764.91|775.72|764.92|775.71|764.91|2
1651305930000|2022-04-30 08:05:30|775.72|764.92|775.07|764.27|775.72|764.92|774.99|764.19|12
1651305940000|2022-04-30 08:05:40|775.08|764.28|775.43|764.63|775.43|764.63|775.07|764.27|10
1651305950000|2022-04-30 08:05:50|775.42|764.62|775.84|765.04|775.84|765.04|775.38|764.58|15
1651305960000|2022-04-30 08:06:00|775.89|765.09|776.27|765.47|776.27|765.47|775.89|765.09|5
1651305970000|2022-04-30 08:06:10|776.3|765.5|776|765.2|776.3|765.5|776|765.2|17
1651305980000|2022-04-30 08:06:20|775.89|765.09|775.9|765.1|775.9|765.1|775.89|765.09|2
1651305990000|2022-04-30 08:06:30|775.89|765.09|776.12|765.32|776.12|765.32|775.89|765.09|19
1651306000000|2022-04-30 08:06:40|776.28|765.48|776.28|765.48|776.29|765.49|776.28|765.48|5
1651306010000|2022-04-30 08:06:50|776.29|765.49|776.24|765.44|776.29|765.49|776.24|765.44|5
1651306020000|2022-04-30 08:07:00|776.29|765.49|776.29|765.49|776.29|765.49|776.28|765.48|11
1651306030000|2022-04-30 08:07:10|776.28|765.48|776.24|765.44|776.32|765.52|776.24|765.44|14
1651306040000|2022-04-30 08:07:20|776.21|765.41|776.21|765.41|776.21|765.41|776.21|765.41|1
1651306050000|2022-04-30 08:07:30|776.27|765.47|776.05|765.25|776.28|765.48|776.05|765.25|5
1651306060000|2022-04-30 08:07:40|776.08|765.28|776.05|765.25|776.08|765.28|776.05|765.25|2
1651306070000|2022-04-30 08:07:50|776.14|765.34|776.05|765.25|776.14|765.34|776.05|765.25|2
1651306080000|2022-04-30 08:08:00|776.04|765.24|776.03|765.23|776.04|765.24|776.03|765.23|10
1651306100000|2022-04-30 08:08:20|775.97|765.17|775.97|765.17|775.97|765.17|775.97|765.17|1
1651306110000|2022-04-30 08:08:30|775.98|765.18|775.97|765.17|775.98|765.18|775.97|765.17|2
1651306120000|2022-04-30 08:08:40|775.98|765.18|775.97|765.17|775.98|765.18|775.97|765.17|12
1651306130000|2022-04-30 08:08:50|775.98|765.18|776.1|765.3|776.1|765.3|775.97|765.17|6
1651306140000|2022-04-30 08:09:00|776.05|765.25|776.05|765.25|776.05|765.25|776.05|765.25|1
1651306150000|2022-04-30 08:09:10|775.92|765.12|775.92|765.12|775.92|765.12|775.92|765.12|1
1651306160000|2022-04-30 08:09:20|775.91|765.11|775.11|764.31|775.91|765.11|775.11|764.31|5
1651306200000|2022-04-30 08:10:00|774.98|764.18|775.22|764.42|775.22|764.42|774.94|764.14|5
1651306210000|2022-04-30 08:10:10|775.24|764.44|775.24|764.44|775.24|764.44|775.24|764.44|1
1651306220000|2022-04-30 08:10:20|775.27|764.47|775.27|764.47|775.27|764.47|775.27|764.47|1
1651306230000|2022-04-30 08:10:30|775.28|764.48|775.86|765.06|775.86|765.06|775.28|764.48|8
1651306240000|2022-04-30 08:10:40|775.76|764.96|775.76|764.96|775.76|764.96|775.76|764.96|1
1651306250000|2022-04-30 08:10:50|775.74|764.94|775.77|764.97|775.77|764.97|775.74|764.94|8
1651306260000|2022-04-30 08:11:00|775.76|764.96|775.81|765.01|775.81|765.01|775.76|764.96|5
1651306270000|2022-04-30 08:11:10|775.88|765.08|776.18|765.38|776.19|765.39|775.88|765.08|10
1651306280000|2022-04-30 08:11:20|776.19|765.39|776.13|765.33|776.19|765.39|776.13|765.33|13
1651306290000|2022-04-30 08:11:30|776.14|765.34|776.91|766.11|776.91|766.11|776.13|765.33|11
1651306320000|2022-04-30 08:12:00|776.97|766.17|776.97|766.17|776.97|766.17|776.97|766.17|1
1651306330000|2022-04-30 08:12:10|776.96|766.16|777.2|766.4|777.2|766.4|776.96|766.16|3
1651306340000|2022-04-30 08:12:20|777.5|766.7|777.41|766.61|777.5|766.7|777.41|766.61|2
1651306380000|2022-04-30 08:13:00|777.21|766.41|776.95|766.15|777.21|766.41|776.95|766.15|4
1651306390000|2022-04-30 08:13:10|777.06|766.26|776.95|766.15|777.06|766.26|776.95|766.15|2
1651306400000|2022-04-30 08:13:20|776.99|766.19|776.99|766.19|776.99|766.19|776.99|766.19|1
1651306420000|2022-04-30 08:13:40|777.03|766.23|777|766.2|777.03|766.23|777|766.2|2
1651306440000|2022-04-30 08:14:00|776.96|766.16|776.91|766.11|776.96|766.16|776.91|766.11|2
1651306450000|2022-04-30 08:14:10|777|766.2|777|766.2|777|766.2|777|766.2|1
1651306490000|2022-04-30 08:14:50|776.95|766.15|776.99|766.19|776.99|766.19|776.95|766.15|2
1651306520000|2022-04-30 08:15:20|777|766.2|777|766.2|777|766.2|777|766.2|1
1651306560000|2022-04-30 08:16:00|776.91|766.11|776.91|766.11|776.91|766.11|776.91|766.11|1
1651306570000|2022-04-30 08:16:10|776.9|766.1|776.9|766.1|776.91|766.11|776.9|766.1|13
1651306580000|2022-04-30 08:16:20|776.91|766.11|776.9|766.1|776.91|766.11|776.9|766.1|4
1651306590000|2022-04-30 08:16:30|776.8|766|775.9|765.1|776.8|766|775.9|765.1|8
1651306600000|2022-04-30 08:16:40|775.85|765.05|775.85|765.05|775.85|765.05|775.8|765|3
1651306610000|2022-04-30 08:16:50|775.84|765.04|776.39|765.59|776.39|765.59|775.84|765.04|15
1651306630000|2022-04-30 08:17:10|776.3|765.5|775.92|765.12|776.31|765.51|775.92|765.12|5
1651306640000|2022-04-30 08:17:20|775.87|765.07|775.87|765.07|775.87|765.07|775.87|765.07|1
1651306680000|2022-04-30 08:18:00|775.79|764.99|775.79|764.99|775.79|764.99|775.79|764.99|1
1651306690000|2022-04-30 08:18:10|775.74|764.94|775.73|764.93|775.74|764.94|775.73|764.93|2
1651306700000|2022-04-30 08:18:20|775.7|764.9|775.66|764.86|775.7|764.9|775.66|764.86|2
1651306710000|2022-04-30 08:18:30|775.64|764.84|775.64|764.84|775.64|764.84|775.64|764.84|1
1651306750000|2022-04-30 08:19:10|775.52|764.72|774.93|764.13|775.52|764.72|774.93|764.13|6
1651306770000|2022-04-30 08:19:30|774.9|764.1|774.9|764.1|774.9|764.1|774.9|764.1|1
1651306780000|2022-04-30 08:19:40|774.91|764.11|774.91|764.11|774.91|764.11|774.91|764.11|1
1651306790000|2022-04-30 08:19:50|774.78|763.98|774.57|763.77|774.78|763.98|774.57|763.77|2
1651306800000|2022-04-30 08:20:00|774.6|763.8|773.88|763.08|774.6|763.8|773.88|763.08|8
1651306810000|2022-04-30 08:20:10|773.89|763.09|773.72|762.92|773.89|763.09|773.72|762.92|12
1651306820000|2022-04-30 08:20:20|773.7|762.9|773.64|762.84|773.7|762.9|773.64|762.84|4
1651306830000|2022-04-30 08:20:30|773.51|762.71|773.4|762.6|773.51|762.71|773.4|762.6|5
1651306840000|2022-04-30 08:20:40|773.39|762.59|773.39|762.59|773.39|762.59|773.39|762.59|1
1651306850000|2022-04-30 08:20:50|773.38|762.58|773.39|762.59|773.39|762.59|772.81|762.01|9
1651306860000|2022-04-30 08:21:00|773.6|762.8|773.61|762.81|773.61|762.81|773.6|762.8|8
1651306870000|2022-04-30 08:21:10|773.6|762.8|773.6|762.8|773.61|762.81|773.6|762.8|5
1651306880000|2022-04-30 08:21:20|773.61|762.81|773.61|762.81|773.61|762.81|773.61|762.81|1
1651306900000|2022-04-30 08:21:40|773.51|762.71|773.48|762.68|773.55|762.75|773.46|762.66|6
1651306910000|2022-04-30 08:21:50|773.23|762.43|772.78|761.98|773.23|762.43|772.78|761.98|6
1651306930000|2022-04-30 08:22:10|772.74|761.94|772.74|761.94|772.74|761.94|772.74|761.94|1
1651306940000|2022-04-30 08:22:20|772.7|761.9|772.58|761.78|772.7|761.9|772.58|761.78|2
1651306950000|2022-04-30 08:22:30|772.56|761.76|771.89|761.09|772.56|761.76|771.89|761.09|5
1651306960000|2022-04-30 08:22:40|771.9|761.1|771.82|761.02|771.9|761.1|771.82|761.02|2
1651306980000|2022-04-30 08:23:00|771.81|761.01|771.89|761.09|771.89|761.09|771.81|761.01|12
1651306990000|2022-04-30 08:23:10|771.9|761.1|771.9|761.1|771.9|761.1|771.9|761.1|1
1651307010000|2022-04-30 08:23:30|771.88|761.08|771.66|760.86|771.88|761.08|771.66|760.86|2
1651307020000|2022-04-30 08:23:40|771.53|760.73|771.05|760.25|771.53|760.73|771.05|760.25|4
1651307030000|2022-04-30 08:23:50|770.97|760.17|771.34|760.54|771.34|760.54|770.75|759.95|7
1651307040000|2022-04-30 08:24:00|771.25|760.45|771.12|760.32|771.25|760.45|770.87|760.07|8
1651307050000|2022-04-30 08:24:10|771.17|760.37|771.12|760.32|771.17|760.37|771.12|760.32|14
1651307060000|2022-04-30 08:24:20|771.17|760.37|770.87|760.07|771.17|760.37|770.87|760.07|7
1651307070000|2022-04-30 08:24:30|770.75|759.95|770.75|759.95|770.75|759.95|770.75|759.95|1
1651307080000|2022-04-30 08:24:40|770.82|760.02|770.82|760.02|770.82|760.02|770.82|760.02|1
1651307090000|2022-04-30 08:24:50|770.78|759.98|770.7|759.9|770.78|759.98|770.7|759.9|2
1651307100000|2022-04-30 08:25:00|770.58|759.78|768.88|758.08|770.58|759.78|768.88|758.08|13
1651307110000|2022-04-30 08:25:10|768.95|758.15|769.37|758.57|769.38|758.58|768.88|758.08|8
1651307120000|2022-04-30 08:25:20|769.38|758.58|770.47|759.67|770.47|759.67|769.37|758.57|13
1651307130000|2022-04-30 08:25:30|770.48|759.68|771.29|760.49|771.29|760.49|770.47|759.67|9
1651307140000|2022-04-30 08:25:40|771.47|760.67|771.83|761.03|771.9|761.1|771.47|760.67|7
1651307150000|2022-04-30 08:25:50|771.69|760.89|771.06|760.26|771.69|760.89|771.06|760.26|5
1651307160000|2022-04-30 08:26:00|770.96|760.16|771.66|760.86|771.66|760.86|770.96|760.16|6
1651307170000|2022-04-30 08:26:10|771.65|760.85|771.6|760.8|771.65|760.85|771.6|760.8|2
1651307180000|2022-04-30 08:26:20|771.47|760.67|770.82|760.02|771.47|760.67|770.82|760.02|7
1651307190000|2022-04-30 08:26:30|770.86|760.06|770.86|760.06|770.86|760.06|770.86|760.06|1
1651307200000|2022-04-30 08:26:40|770.78|759.98|770.78|759.98|770.78|759.98|770.78|759.98|1
1651307210000|2022-04-30 08:26:50|770.79|759.99|770.76|759.96|770.79|759.99|770.76|759.96|2
1651307220000|2022-04-30 08:27:00|770.73|759.93|770.78|759.98|770.78|759.98|770.73|759.93|2
1651307230000|2022-04-30 08:27:10|770.73|759.93|770|759.2|770.73|759.93|770|759.2|6
1651307240000|2022-04-30 08:27:20|769.91|759.11|770.46|759.66|770.46|759.66|769.91|759.11|5
1651307250000|2022-04-30 08:27:30|770.49|759.69|770.35|759.55|770.49|759.69|770.35|759.55|2
1651307260000|2022-04-30 08:27:40|770.3|759.5|769.88|759.08|770.3|759.5|769.88|759.08|8
1651307280000|2022-04-30 08:28:00|769.77|758.97|769.73|758.93|769.77|758.97|769.73|758.93|2
1651307290000|2022-04-30 08:28:10|769.74|758.94|769.68|758.88|769.74|758.94|769.68|758.88|2
1651307300000|2022-04-30 08:28:20|769.62|758.82|769.56|758.76|769.62|758.82|769.55|758.75|5
1651307310000|2022-04-30 08:28:30|769.62|758.82|769.78|758.98|769.79|758.99|769.62|758.82|3
1651307320000|2022-04-30 08:28:40|769.82|759.02|770.49|759.69|770.5|759.7|769.82|759.02|10
1651307340000|2022-04-30 08:29:00|770.68|759.88|770.68|759.88|770.68|759.88|770.68|759.88|1
1651307350000|2022-04-30 08:29:10|770.5|759.7|769.9|759.1|770.5|759.7|769.9|759.1|7
1651307360000|2022-04-30 08:29:20|769.88|759.08|770.34|759.54|770.34|759.54|769.88|759.08|2
1651307370000|2022-04-30 08:29:30|770.29|759.49|769.92|759.12|770.29|759.49|769.91|759.11|6
1651307380000|2022-04-30 08:29:40|769.91|759.11|769.89|759.09|769.92|759.12|769.89|759.09|11
1651307400000|2022-04-30 08:30:00|769.78|758.98|769.78|758.98|769.78|758.98|769.78|758.98|1
1651307410000|2022-04-30 08:30:10|769.62|758.82|769.67|758.87|769.67|758.87|769.25|758.45|5
1651307430000|2022-04-30 08:30:30|769.87|759.07|769.74|758.94|769.89|759.09|769.74|758.94|5
1651307440000|2022-04-30 08:30:40|769.63|758.83|769.63|758.83|769.63|758.83|769.63|758.83|1
1651307450000|2022-04-30 08:30:50|769.68|758.88|769.68|758.88|769.68|758.88|769.68|758.88|1
1651307460000|2022-04-30 08:31:00|769.81|759.01|770.12|759.32|770.12|759.32|769.81|759.01|4
1651307470000|2022-04-30 08:31:10|770.1|759.3|770.47|759.67|770.47|759.67|770.1|759.3|4
1651307480000|2022-04-30 08:31:20|770.61|759.81|770.61|759.81|770.61|759.81|770.61|759.81|1
1651307490000|2022-04-30 08:31:30|770.6|759.8|770.6|759.8|770.6|759.8|770.6|759.8|1
1651307500000|2022-04-30 08:31:40|770.37|759.57|769.87|759.07|770.37|759.57|769.87|759.07|4
1651307520000|2022-04-30 08:32:00|769.7|758.9|769.7|758.9|769.7|758.9|769.7|758.9|1
1651307530000|2022-04-30 08:32:10|769.68|758.88|769.72|758.92|769.72|758.92|769.68|758.88|2
1651307540000|2022-04-30 08:32:20|769.69|758.89|768.88|758.08|769.69|758.89|768.88|758.08|9
1651307550000|2022-04-30 08:32:30|768.89|758.09|767.84|757.04|768.89|758.09|767.84|757.04|12
1651307560000|2022-04-30 08:32:40|767.8|757|767.91|757.11|767.91|757.11|767.75|756.95|8
1651307570000|2022-04-30 08:32:50|767.82|757.02|767.87|757.07|767.87|757.07|767.82|757.02|5
1651307580000|2022-04-30 08:33:00|767.86|757.06|767.18|756.38|767.86|757.06|767.18|756.38|9
1651307590000|2022-04-30 08:33:10|766.99|756.19|767.86|757.06|767.87|757.07|766.99|756.19|12
1651307600000|2022-04-30 08:33:20|767.72|756.92|766.89|756.09|767.72|756.92|766.89|756.09|6
1651307610000|2022-04-30 08:33:30|766.96|756.16|767.86|757.06|767.86|757.06|766.96|756.16|11
1651307620000|2022-04-30 08:33:40|767.87|757.07|767.86|757.06|767.87|757.07|767.86|757.06|2
1651307630000|2022-04-30 08:33:50|767.84|757.04|766.96|756.16|767.84|757.04|766.96|756.16|6
1651307640000|2022-04-30 08:34:00|767.07|756.27|767.72|756.92|767.88|757.08|767.07|756.27|12
1651307650000|2022-04-30 08:34:10|767.67|756.87|767.67|756.87|767.67|756.87|767.59|756.79|3
1651307660000|2022-04-30 08:34:20|767.59|756.79|766.97|756.17|767.59|756.79|766.97|756.17|6
1651307670000|2022-04-30 08:34:30|767.1|756.3|767.24|756.44|767.24|756.44|766.96|756.16|10
1651307680000|2022-04-30 08:34:40|767.33|756.53|767.24|756.44|767.55|756.75|767.24|756.44|10
1651307690000|2022-04-30 08:34:50|767.07|756.27|766.97|756.17|767.07|756.27|766.97|756.17|2
1651307700000|2022-04-30 08:35:00|766.91|756.11|766.86|756.06|766.91|756.11|766.86|756.06|2
1651307710000|2022-04-30 08:35:10|766.89|756.09|766.89|756.09|766.89|756.09|766.89|756.09|1
1651307720000|2022-04-30 08:35:20|766.97|756.17|767.28|756.48|767.36|756.56|766.97|756.17|5
1651307740000|2022-04-30 08:35:40|767.59|756.79|767.46|756.66|767.6|756.8|767.46|756.66|10
1651307750000|2022-04-30 08:35:50|767.5|756.7|767.36|756.56|767.5|756.7|767.36|756.56|2
1651307760000|2022-04-30 08:36:00|767.21|756.41|766.87|756.07|767.21|756.41|766.87|756.07|2
1651307770000|2022-04-30 08:36:10|766.94|756.14|767.47|756.67|767.48|756.68|766.94|756.14|6
1651307780000|2022-04-30 08:36:20|767.48|756.68|767.64|756.84|767.64|756.84|767.47|756.67|9
1651307790000|2022-04-30 08:36:30|767.89|757.09|768.19|757.39|768.23|757.43|767.81|757.01|15
1651307800000|2022-04-30 08:36:40|768.2|757.4|768.93|758.13|768.93|758.13|768.19|757.39|5
1651307810000|2022-04-30 08:36:50|769.04|758.24|769.07|758.27|769.07|758.27|769.04|758.24|2
1651307820000|2022-04-30 08:37:00|768.94|758.14|768.94|758.14|768.95|758.15|768.94|758.14|3
1651307830000|2022-04-30 08:37:10|768.93|758.13|770.92|760.12|770.92|760.12|768.93|758.13|16
1651307840000|2022-04-30 08:37:20|771.2|760.4|771.73|760.93|771.73|760.93|771.2|760.4|11
1651307850000|2022-04-30 08:37:30|771.72|760.92|771.78|760.98|771.78|760.98|771.72|760.92|16
1651307860000|2022-04-30 08:37:40|771.83|761.03|771.89|761.09|771.89|761.09|771.83|761.03|16
1651307870000|2022-04-30 08:37:50|771.9|761.1|769.97|759.17|771.9|761.1|769.97|759.17|13
1651307880000|2022-04-30 08:38:00|769.98|759.18|770.51|759.71|770.51|759.71|769.92|759.12|13
1651307890000|2022-04-30 08:38:10|770.77|759.97|770.77|759.97|770.77|759.97|770.77|759.97|1
1651307900000|2022-04-30 08:38:20|770.81|760.01|770.77|759.97|770.81|760.01|770.77|759.97|2
1651307910000|2022-04-30 08:38:30|770.84|760.04|770.88|760.08|770.88|760.08|770.84|760.04|2
1651307920000|2022-04-30 08:38:40|770.89|760.09|770.91|760.11|770.91|760.11|770.89|760.09|8
1651307930000|2022-04-30 08:38:50|770.94|760.14|770.94|760.14|770.94|760.14|770.94|760.14|1
1651307950000|2022-04-30 08:39:10|770.91|760.11|770.91|760.11|770.91|760.11|770.91|760.11|1
1651307960000|2022-04-30 08:39:20|770.92|760.12|770.9|760.1|770.99|760.19|770.9|760.1|5
1651307970000|2022-04-30 08:39:30|770.94|760.14|770.94|760.14|770.95|760.15|770.94|760.14|13
1651307980000|2022-04-30 08:39:40|770.95|760.15|770.94|760.14|770.95|760.15|770.94|760.14|16
1651307990000|2022-04-30 08:39:50|770.95|760.15|771.84|761.04|771.84|761.04|770.94|760.14|16
1651308000000|2022-04-30 08:40:00|771.87|761.07|771.87|761.07|771.87|761.07|771.87|761.07|1
1651308010000|2022-04-30 08:40:10|771.88|761.08|772.08|761.28|772.1|761.3|771.88|761.08|9
1651308020000|2022-04-30 08:40:20|772.1|761.3|771.9|761.1|772.1|761.3|771.9|761.1|5
1651308030000|2022-04-30 08:40:30|771.98|761.18|772.3|761.5|772.3|761.5|771.98|761.18|3
1651308040000|2022-04-30 08:40:40|772.29|761.49|772.29|761.49|772.29|761.49|772.29|761.49|1
1651308060000|2022-04-30 08:41:00|772.22|761.42|772.67|761.87|772.9|762.1|772.22|761.42|10
1651308070000|2022-04-30 08:41:10|772.66|761.86|772.88|762.08|772.89|762.09|772.66|761.86|8
1651308080000|2022-04-30 08:41:20|772.89|762.09|772.88|762.08|772.89|762.09|772.88|762.08|2
1651308090000|2022-04-30 08:41:30|772.89|762.09|772.9|762.1|772.9|762.1|772.88|762.08|8
1651308100000|2022-04-30 08:41:40|772.91|762.11|772.87|762.07|772.91|762.11|772.87|762.07|3
1651308110000|2022-04-30 08:41:50|772.83|762.03|772.45|761.65|772.83|762.03|772.45|761.65|3
1651308120000|2022-04-30 08:42:00|772.41|761.61|772.41|761.61|772.41|761.61|772.41|761.61|1
1651308130000|2022-04-30 08:42:10|772.25|761.45|772.16|761.36|772.25|761.45|772.16|761.36|2
1651308140000|2022-04-30 08:42:20|772.05|761.25|772.05|761.25|772.05|761.25|772.05|761.25|1
1651308170000|2022-04-30 08:42:50|771.97|761.17|771.97|761.17|771.97|761.17|771.97|761.17|1
1651308180000|2022-04-30 08:43:00|772.04|761.24|772.04|761.24|772.04|761.24|772.03|761.23|11
1651308190000|2022-04-30 08:43:10|772.03|761.23|772.04|761.24|772.04|761.24|772.03|761.23|12
1651308200000|2022-04-30 08:43:20|772.03|761.23|772.04|761.24|772.04|761.24|772.03|761.23|12
1651308210000|2022-04-30 08:43:30|772.03|761.23|772.04|761.24|772.04|761.24|772.03|761.23|16
1651308220000|2022-04-30 08:43:40|772.03|761.23|772.04|761.24|772.04|761.24|772.03|761.23|2
1651308230000|2022-04-30 08:43:50|771.97|761.17|771.95|761.15|771.97|761.17|771.95|761.15|4
1651308240000|2022-04-30 08:44:00|771.92|761.12|771.92|761.12|771.92|761.12|771.92|761.12|1
1651308250000|2022-04-30 08:44:10|771.91|761.11|771.39|760.59|771.91|761.11|771.39|760.59|3
1651308260000|2022-04-30 08:44:20|771.43|760.63|771.68|760.88|771.68|760.88|771.11|760.31|9
1651308270000|2022-04-30 08:44:30|771.89|761.09|771.89|761.09|771.89|761.09|771.89|761.09|1
1651308290000|2022-04-30 08:44:50|771.84|761.04|771.66|760.86|771.84|761.04|771.66|760.86|3
1651308300000|2022-04-30 08:45:00|771.57|760.77|771.57|760.77|771.57|760.77|771.57|760.77|1
1651308310000|2022-04-30 08:45:10|771.63|760.83|771.63|760.83|771.63|760.83|771.63|760.83|1
1651308320000|2022-04-30 08:45:20|771.66|760.86|771.66|760.86|771.66|760.86|771.66|760.86|1
1651308360000|2022-04-30 08:46:00|771.6|760.8|771.59|760.79|771.6|760.8|771.59|760.79|2
1651308370000|2022-04-30 08:46:10|771.6|760.8|771.6|760.8|771.6|760.8|771.6|760.8|1
1651308380000|2022-04-30 08:46:20|771.7|760.9|771.71|760.91|771.71|760.91|771.7|760.9|4
1651308400000|2022-04-30 08:46:40|771.73|760.93|771.93|761.13|771.95|761.15|771.73|760.93|6
1651308410000|2022-04-30 08:46:50|771.95|761.15|772.22|761.42|772.22|761.42|771.94|761.14|17
1651308420000|2022-04-30 08:47:00|772.45|761.65|772.9|762.1|772.9|762.1|772.45|761.65|3
1651308430000|2022-04-30 08:47:10|772.89|762.09|772.82|762.02|772.89|762.09|772.82|762.02|2
1651308440000|2022-04-30 08:47:20|772.28|761.48|772.34|761.54|772.34|761.54|772.28|761.48|2
1651308450000|2022-04-30 08:47:30|772.51|761.71|772.51|761.71|772.51|761.71|772.5|761.7|3
1651308460000|2022-04-30 08:47:40|772.52|761.72|772.37|761.57|772.52|761.72|772.37|761.57|4
1651308470000|2022-04-30 08:47:50|772.36|761.56|772.19|761.39|772.37|761.57|772.19|761.39|13
1651308480000|2022-04-30 08:48:00|772.2|761.4|772.23|761.43|772.25|761.45|772.19|761.39|13
1651308490000|2022-04-30 08:48:10|772.06|761.26|772.06|761.26|772.06|761.26|772.06|761.26|1
1651308510000|2022-04-30 08:48:30|772.1|761.3|772.1|761.3|772.1|761.3|772.1|761.3|1
1651308530000|2022-04-30 08:48:50|772.09|761.29|772.09|761.29|772.09|761.29|772.09|761.29|1
1651308550000|2022-04-30 08:49:10|771.9|761.1|771.9|761.1|771.9|761.1|771.9|761.1|1
1651308570000|2022-04-30 08:49:30|771.89|761.09|771.8|761|771.89|761.09|771.8|761|2
1651308600000|2022-04-30 08:50:00|771.81|761.01|771.89|761.09|771.9|761.1|771.81|761.01|3
1651308620000|2022-04-30 08:50:20|771.85|761.05|771.84|761.04|771.85|761.05|771.84|761.04|2
1651308640000|2022-04-30 08:50:40|771.61|760.81|771.61|760.81|771.61|760.81|771.61|760.81|1
1651308650000|2022-04-30 08:50:50|771.59|760.79|771.43|760.63|771.6|760.8|771.43|760.63|3
1651308660000|2022-04-30 08:51:00|771.41|760.61|771.41|760.61|771.41|760.61|771.41|760.61|1
1651308670000|2022-04-30 08:51:10|771.53|760.73|771.53|760.73|771.53|760.73|771.53|760.73|1
1651308690000|2022-04-30 08:51:30|771.49|760.69|770.87|760.07|771.49|760.69|770.87|760.07|6
1651308710000|2022-04-30 08:51:50|770.88|760.08|771.18|760.38|771.18|760.38|770.88|760.08|4
1651308720000|2022-04-30 08:52:00|771.17|760.37|771.17|760.37|771.17|760.37|771.12|760.32|3
1651308740000|2022-04-30 08:52:20|771.15|760.35|771.15|760.35|771.15|760.35|771.15|760.35|1
1651308760000|2022-04-30 08:52:40|771.14|760.34|770.84|760.04|771.14|760.34|770.84|760.04|10
1651308770000|2022-04-30 08:52:50|770.82|760.02|770.71|759.91|770.82|760.02|770.71|759.91|2
1651308790000|2022-04-30 08:53:10|770.7|759.9|770.7|759.9|770.7|759.9|770.7|759.9|1
1651308800000|2022-04-30 08:53:20|770.71|759.91|770.79|759.99|770.79|759.99|770.7|759.9|5
1651308810000|2022-04-30 08:53:30|770.91|760.11|771.04|760.24|771.05|760.25|770.91|760.11|4
1651308820000|2022-04-30 08:53:40|771.02|760.22|771.71|760.91|771.9|761.1|771.02|760.22|7
1651308830000|2022-04-30 08:53:50|771.57|760.77|771.77|760.97|771.9|761.1|771.57|760.77|5
1651308840000|2022-04-30 08:54:00|771.89|761.09|771.92|761.12|772.16|761.36|771.89|761.09|6
1651308850000|2022-04-30 08:54:10|771.91|761.11|772.38|761.58|772.38|761.58|771.91|761.11|4
1651308860000|2022-04-30 08:54:20|772.35|761.55|772.91|762.11|772.91|762.11|772.35|761.55|7
1651308870000|2022-04-30 08:54:30|772.92|762.12|773.91|763.11|773.91|763.11|772.92|762.12|9
1651308890000|2022-04-30 08:54:50|773.9|763.1|773.9|763.1|773.9|763.1|773.9|763.1|1
1651308900000|2022-04-30 08:55:00|773.89|763.09|773.89|763.09|773.89|763.09|773.89|763.09|1
1651308910000|2022-04-30 08:55:10|773.9|763.1|773.94|763.14|773.94|763.14|773.9|763.1|2
1651308920000|2022-04-30 08:55:20|773.83|763.03|773.54|762.74|773.83|763.03|773.45|762.65|4
1651308930000|2022-04-30 08:55:30|773.55|762.75|773.2|762.4|773.55|762.75|773.16|762.36|6
1651308940000|2022-04-30 08:55:40|773.22|762.42|773.18|762.38|773.22|762.42|773.18|762.38|2
1651308950000|2022-04-30 08:55:50|773.17|762.37|773.57|762.77|773.75|762.95|772.97|762.17|8
1651308960000|2022-04-30 08:56:00|773.56|762.76|773.07|762.27|773.56|762.76|773.07|762.27|4
1651308970000|2022-04-30 08:56:10|773.05|762.25|773.05|762.25|773.05|762.25|773.05|762.25|1
1651308980000|2022-04-30 08:56:20|773.1|762.3|773.21|762.41|773.21|762.41|773.1|762.3|2
1651308990000|2022-04-30 08:56:30|773.33|762.53|773.07|762.27|773.33|762.53|773.07|762.27|2
1651309010000|2022-04-30 08:56:50|773.06|762.26|773.44|762.64|773.44|762.64|773.06|762.26|4
1651309020000|2022-04-30 08:57:00|773.66|762.86|773.78|762.98|773.78|762.98|773.66|762.86|2
1651309030000|2022-04-30 08:57:10|773.8|763|773.8|763|773.8|763|773.8|763|1
1651309040000|2022-04-30 08:57:20|773.92|763.12|773.92|763.12|773.92|763.12|773.92|763.12|1
1651309050000|2022-04-30 08:57:30|773.91|763.11|773.91|763.11|773.91|763.11|773.91|763.11|1
1651309060000|2022-04-30 08:57:40|773.78|762.98|773.95|763.15|773.95|763.15|773.78|762.98|3
1651309070000|2022-04-30 08:57:50|774.09|763.29|773.78|762.98|774.09|763.29|773.78|762.98|4
1651309080000|2022-04-30 08:58:00|773.83|763.03|774.26|763.46|774.26|763.46|773.83|763.03|4
1651309090000|2022-04-30 08:58:10|774.08|763.28|773.9|763.1|774.08|763.28|773.9|763.1|5
1651309100000|2022-04-30 08:58:20|773.76|762.96|773.76|762.96|773.76|762.96|773.76|762.96|1
1651309110000|2022-04-30 08:58:30|773.77|762.97|773.79|762.99|773.79|762.99|773.77|762.97|2
1651309120000|2022-04-30 08:58:40|773.99|763.19|773.99|763.19|773.99|763.19|773.99|763.19|1
1651309140000|2022-04-30 08:59:00|773.94|763.14|773.94|763.14|773.94|763.14|773.94|763.14|1
1651309150000|2022-04-30 08:59:10|773.97|763.17|773.9|763.1|773.97|763.17|773.9|763.1|2
1651309160000|2022-04-30 08:59:20|773.81|763.01|773.57|762.77|773.81|763.01|773.57|762.77|5
1651309170000|2022-04-30 08:59:30|773.87|763.07|773.87|763.07|773.87|763.07|773.87|763.07|1
1651309180000|2022-04-30 08:59:40|773.64|762.84|772.91|762.11|773.64|762.84|772.91|762.11|6
1651309190000|2022-04-30 08:59:50|772.9|762.1|772.07|761.27|772.91|762.11|772.07|761.27|9
1651309200000|2022-04-30 09:00:00|772.05|761.25|772.31|761.51|772.37|761.57|771.9|761.1|9
1651309210000|2022-04-30 09:00:10|772.22|761.42|772|761.2|772.31|761.51|772|761.2|4
1651309220000|2022-04-30 09:00:20|771.91|761.11|771.91|761.11|771.91|761.11|771.91|761.11|1
1651309230000|2022-04-30 09:00:30|771.94|761.14|771.94|761.14|772.24|761.44|771.94|761.14|4
1651309240000|2022-04-30 09:00:40|772.01|761.21|772.02|761.22|772.58|761.78|772.01|761.21|11
1651309260000|2022-04-30 09:01:00|771.89|761.09|772.1|761.3|772.1|761.3|771.89|761.09|3
1651309270000|2022-04-30 09:01:10|772.07|761.27|772.03|761.23|772.07|761.27|772.03|761.23|2
1651309290000|2022-04-30 09:01:30|772.04|761.24|772.29|761.49|772.29|761.49|772.04|761.24|3
1651309300000|2022-04-30 09:01:40|772.27|761.47|772.18|761.38|772.8|762|772.18|761.38|9
1651309310000|2022-04-30 09:01:50|772.08|761.28|772.08|761.28|772.08|761.28|772.07|761.27|3
1651309320000|2022-04-30 09:02:00|771.89|761.09|771.89|761.09|771.89|761.09|771.89|761.09|1
1651309330000|2022-04-30 09:02:10|771.96|761.16|771.96|761.16|771.96|761.16|771.96|761.16|1
1651309340000|2022-04-30 09:02:20|771.88|761.08|771.08|760.28|771.88|761.08|771.08|760.28|3
1651309350000|2022-04-30 09:02:30|770.94|760.14|770.92|760.12|770.94|760.14|770.92|760.12|2
1651309360000|2022-04-30 09:02:40|770.6|759.8|770.4|759.6|770.6|759.8|770.4|759.6|4
1651309370000|2022-04-30 09:02:50|770.22|759.42|769.89|759.09|770.22|759.42|769.89|759.09|6
1651309380000|2022-04-30 09:03:00|769.84|759.04|769.85|759.05|769.85|759.05|769.84|759.04|2
1651309390000|2022-04-30 09:03:10|769.92|759.12|770.84|760.04|770.86|760.06|769.92|759.12|8
1651309400000|2022-04-30 09:03:20|770.8|760|770.44|759.64|770.8|760|770.44|759.64|6
1651309410000|2022-04-30 09:03:30|770.45|759.65|770.45|759.65|770.45|759.65|770.45|759.65|1
1651309420000|2022-04-30 09:03:40|770.44|759.64|770.45|759.65|770.45|759.65|770.44|759.64|2
1651309430000|2022-04-30 09:03:50|770.75|759.95|770.75|759.95|770.75|759.95|770.75|759.95|1
1651309440000|2022-04-30 09:04:00|770.8|760|770.78|759.98|770.8|760|770.78|759.98|2
1651309450000|2022-04-30 09:04:10|770.8|760|770.79|759.99|770.8|760|770.79|759.99|2
1651309460000|2022-04-30 09:04:20|770.78|759.98|770.98|760.18|770.98|760.18|770.73|759.93|4
1651309470000|2022-04-30 09:04:30|771|760.2|771.17|760.37|771.17|760.37|770.92|760.12|9
1651309490000|2022-04-30 09:04:50|771.15|760.35|770.9|760.1|771.15|760.35|770.9|760.1|3
1651309500000|2022-04-30 09:05:00|770.94|760.14|770.95|760.15|770.95|760.15|770.94|760.14|4
1651309510000|2022-04-30 09:05:10|770.94|760.14|770.97|760.17|770.97|760.17|770.94|760.14|7
1651309520000|2022-04-30 09:05:20|770.98|760.18|770.97|760.17|770.98|760.18|770.97|760.17|4
1651309530000|2022-04-30 09:05:30|770.98|760.18|771.86|761.06|771.86|761.06|770.97|760.17|14
1651309540000|2022-04-30 09:05:40|771.87|761.07|771.86|761.06|771.87|761.07|771.86|761.06|14
1651309550000|2022-04-30 09:05:50|771.87|761.07|771.92|761.12|771.92|761.12|771.87|761.07|5
1651309560000|2022-04-30 09:06:00|771.99|761.19|771.99|761.19|771.99|761.19|771.96|761.16|3
1651309570000|2022-04-30 09:06:10|772.03|761.23|772|761.2|772.03|761.23|771.99|761.19|9
1651309580000|2022-04-30 09:06:20|772.42|761.62|772.89|762.09|772.89|762.09|772.42|761.62|4
1651309590000|2022-04-30 09:06:30|772.91|762.11|772.91|762.11|772.92|762.12|772.91|762.11|11
1651309600000|2022-04-30 09:06:40|772.92|762.12|772.96|762.16|772.97|762.17|772.91|762.11|7
1651309610000|2022-04-30 09:06:50|772.97|762.17|772.96|762.16|772.97|762.17|772.96|762.16|16
1651309620000|2022-04-30 09:07:00|772.97|762.17|772.91|762.11|772.97|762.17|772.91|762.11|15
1651309630000|2022-04-30 09:07:10|772.92|762.12|772.96|762.16|772.97|762.17|772.91|762.11|17
1651309640000|2022-04-30 09:07:20|772.97|762.17|773|762.2|773|762.2|772.96|762.16|16
1651309650000|2022-04-30 09:07:30|772.92|762.12|772.89|762.09|772.93|762.13|772.89|762.09|5
1651309660000|2022-04-30 09:07:40|772.95|762.15|773.12|762.32|773.66|762.86|772.95|762.15|8
1651309680000|2022-04-30 09:08:00|773.02|762.22|773.02|762.22|773.02|762.22|773.02|762.22|1
1651309690000|2022-04-30 09:08:10|772.99|762.19|772.99|762.19|772.99|762.19|772.99|762.19|1
1651309710000|2022-04-30 09:08:30|772.93|762.13|772.93|762.13|772.93|762.13|772.93|762.13|1
1651309730000|2022-04-30 09:08:50|772.94|762.14|772.93|762.13|772.94|762.14|772.93|762.13|6
1651309740000|2022-04-30 09:09:00|773.02|762.22|773.02|762.22|773.02|762.22|773.02|762.22|1
1651309750000|2022-04-30 09:09:10|772.94|762.14|772.94|762.14|772.95|762.15|772.94|762.14|5
1651309760000|2022-04-30 09:09:20|772.95|762.15|772.94|762.14|772.95|762.15|772.94|762.14|8
1651309770000|2022-04-30 09:09:30|772.95|762.15|772.94|762.14|772.95|762.15|772.94|762.14|10
1651309780000|2022-04-30 09:09:40|772.95|762.15|772.94|762.14|772.95|762.15|772.94|762.14|10
1651309790000|2022-04-30 09:09:50|772.95|762.15|772.94|762.14|772.95|762.15|772.94|762.14|12
1651309800000|2022-04-30 09:10:00|772.95|762.15|772.9|762.1|772.95|762.15|772.9|762.1|11
1651309810000|2022-04-30 09:10:10|772.91|762.11|772.91|762.11|772.91|762.11|772.9|762.1|5
1651309820000|2022-04-30 09:10:20|772.92|762.12|772.91|762.11|772.92|762.12|772.91|762.11|2
1651309830000|2022-04-30 09:10:30|772.97|762.17|772.97|762.17|772.97|762.17|772.97|762.17|1
1651309840000|2022-04-30 09:10:40|773.18|762.38|772.97|762.17|773.18|762.38|772.97|762.17|2
1651309860000|2022-04-30 09:11:00|772.94|762.14|772.94|762.14|772.94|762.14|772.94|762.14|1
1651309900000|2022-04-30 09:11:40|772.93|762.13|772.93|762.13|772.93|762.13|772.93|762.13|1
1651309910000|2022-04-30 09:11:50|772.94|762.14|772.93|762.13|772.94|762.14|772.93|762.13|2
1651309920000|2022-04-30 09:12:00|773|762.2|773|762.2|773|762.2|773|762.2|1
1651309930000|2022-04-30 09:12:10|773.07|762.27|773.07|762.27|773.07|762.27|773.07|762.27|1
1651309950000|2022-04-30 09:12:30|773.12|762.32|773.12|762.32|773.12|762.32|773.12|762.32|1
1651309960000|2022-04-30 09:12:40|773.15|762.35|773.15|762.35|773.15|762.35|773.15|762.35|1
1651309970000|2022-04-30 09:12:50|773.17|762.37|773.17|762.37|773.17|762.37|773.17|762.37|1
1651309980000|2022-04-30 09:13:00|773.08|762.28|773.08|762.28|773.08|762.28|773.08|762.28|1
1651310000000|2022-04-30 09:13:20|773.13|762.33|773.13|762.33|773.13|762.33|773.13|762.33|1
1651310020000|2022-04-30 09:13:40|773.17|762.37|773.18|762.38|773.18|762.38|773.17|762.37|2
1651310030000|2022-04-30 09:13:50|773.13|762.33|773.13|762.33|773.13|762.33|773.13|762.33|1
1651310080000|2022-04-30 09:14:40|772.99|762.19|772.99|762.19|772.99|762.19|772.99|762.19|1
1651310090000|2022-04-30 09:14:50|773.01|762.21|773.01|762.21|773.01|762.21|773.01|762.21|1
1651310100000|2022-04-30 09:15:00|773|762.2|772.87|762.07|773|762.2|772.87|762.07|2
1651310110000|2022-04-30 09:15:10|772.88|762.08|772.87|762.07|772.88|762.08|772.87|762.07|2
1651310130000|2022-04-30 09:15:30|772.89|762.09|772.89|762.09|772.89|762.09|772.89|762.09|1
1651310140000|2022-04-30 09:15:40|772.9|762.1|772.89|762.09|772.9|762.1|772.89|762.09|4
1651310150000|2022-04-30 09:15:50|772.9|762.1|772.89|762.09|772.9|762.1|772.89|762.09|8
1651310160000|2022-04-30 09:16:00|772.9|762.1|772.94|762.14|772.94|762.14|772.89|762.09|3
1651310190000|2022-04-30 09:16:30|772.98|762.18|772.98|762.18|772.98|762.18|772.98|762.18|1
1651310200000|2022-04-30 09:16:40|773.01|762.21|773.01|762.21|773.01|762.21|773.01|762.21|1
1651310210000|2022-04-30 09:16:50|773.08|762.28|773.91|763.11|773.91|763.11|773.08|762.28|7
1651310220000|2022-04-30 09:17:00|773.89|763.09|773.24|762.44|773.9|763.1|773.24|762.44|7
1651310230000|2022-04-30 09:17:10|773.17|762.37|772.93|762.13|773.17|762.37|772.93|762.13|3
1651310250000|2022-04-30 09:17:30|772.88|762.08|772.33|761.53|772.88|762.08|772.33|761.53|3
1651310260000|2022-04-30 09:17:40|772.41|761.61|772.89|762.09|772.89|762.09|772.41|761.61|6
1651310270000|2022-04-30 09:17:50|772.91|762.11|772.91|762.11|772.91|762.11|772.91|762.11|1
1651310280000|2022-04-30 09:18:00|772.94|762.14|772.94|762.14|772.94|762.14|772.94|762.14|1
1651310290000|2022-04-30 09:18:10|772.91|762.11|772.91|762.11|772.91|762.11|772.91|762.11|1
1651310320000|2022-04-30 09:18:40|772.89|762.09|772.89|762.09|772.89|762.09|772.89|762.09|1
1651310340000|2022-04-30 09:19:00|772.9|762.1|772.9|762.1|772.9|762.1|772.9|762.1|1
1651310360000|2022-04-30 09:19:20|772.6|761.8|772.57|761.77|772.6|761.8|772.57|761.77|2
1651310380000|2022-04-30 09:19:40|772.56|761.76|772|761.2|772.56|761.76|772|761.2|4
1651310390000|2022-04-30 09:19:50|772.08|761.28|772.14|761.34|772.14|761.34|772.08|761.28|2
1651310400000|2022-04-30 09:20:00|772.32|761.52|772.32|761.52|772.32|761.52|772.32|761.52|1
1651310410000|2022-04-30 09:20:10|772.28|761.48|772.16|761.36|772.28|761.48|772.16|761.36|2
1651310420000|2022-04-30 09:20:20|772.15|761.35|772.15|761.35|772.15|761.35|772.15|761.35|1
1651310430000|2022-04-30 09:20:30|772.16|761.36|772.14|761.34|772.16|761.36|772.14|761.34|2
1651310440000|2022-04-30 09:20:40|772.09|761.29|771.44|760.64|772.09|761.29|771.44|760.64|5
1651310450000|2022-04-30 09:20:50|771.63|760.83|771.78|760.98|771.89|761.09|771.63|760.83|6
1651310460000|2022-04-30 09:21:00|771.87|761.07|771.78|760.98|771.88|761.08|771.74|760.94|5
1651310490000|2022-04-30 09:21:30|771.81|761.01|770.94|760.14|771.81|761.01|770.94|760.14|5
1651310500000|2022-04-30 09:21:40|770.93|760.13|770.9|760.1|770.93|760.13|770.9|760.1|4
1651310510000|2022-04-30 09:21:50|770.91|760.11|770.9|760.1|770.91|760.11|770.9|760.1|4
1651310520000|2022-04-30 09:22:00|770.89|760.09|770.89|760.09|770.89|760.09|770.89|760.09|1
1651310530000|2022-04-30 09:22:10|770.9|760.1|770.27|759.47|770.91|760.11|770.27|759.47|13
1651310540000|2022-04-30 09:22:20|770.08|759.28|770.08|759.28|770.08|759.28|770.08|759.28|1
1651310550000|2022-04-30 09:22:30|770.13|759.33|770.07|759.27|770.13|759.33|770.07|759.27|5
1651310560000|2022-04-30 09:22:40|769.93|759.13|769.9|759.1|769.93|759.13|769.9|759.1|2
1651310570000|2022-04-30 09:22:50|770.01|759.21|770.01|759.21|770.01|759.21|770.01|759.21|1
1651310600000|2022-04-30 09:23:20|770.05|759.25|770.05|759.25|770.05|759.25|770.05|759.25|1
1651310640000|2022-04-30 09:24:00|769.97|759.17|769.89|759.09|769.97|759.17|769.89|759.09|2
1651310650000|2022-04-30 09:24:10|769.83|759.03|769.83|759.03|769.83|759.03|769.83|759.03|1
1651310660000|2022-04-30 09:24:20|769.55|758.75|769.75|758.95|769.75|758.95|769.47|758.67|5
1651310670000|2022-04-30 09:24:30|769.83|759.03|769.83|759.03|769.83|759.03|769.83|759.03|1
1651310680000|2022-04-30 09:24:40|769.91|759.11|769.95|759.15|769.95|759.15|769.91|759.11|2
1651310700000|2022-04-30 09:25:00|770.04|759.24|770.77|759.97|770.77|759.97|770.04|759.24|6
1651310710000|2022-04-30 09:25:10|770.8|760|770.78|759.98|770.8|760|770.77|759.97|5
1651310720000|2022-04-30 09:25:20|770.79|759.99|770.42|759.62|770.87|760.07|770.42|759.62|5
1651310760000|2022-04-30 09:26:00|770.34|759.54|770.34|759.54|770.34|759.54|770.34|759.54|1
1651310770000|2022-04-30 09:26:10|770.31|759.51|770.31|759.51|770.31|759.51|770.31|759.51|1
1651310780000|2022-04-30 09:26:20|770.78|759.98|770.82|760.02|770.83|760.03|770.78|759.98|4
1651310790000|2022-04-30 09:26:30|770.83|760.03|770.85|760.05|770.85|760.05|770.82|760.02|15
1651310800000|2022-04-30 09:26:40|770.91|760.11|771.09|760.29|771.09|760.29|770.91|760.11|3
1651310810000|2022-04-30 09:26:50|771.3|760.5|771.3|760.5|771.3|760.5|771.3|760.5|1
1651310820000|2022-04-30 09:27:00|771.27|760.47|771.27|760.47|771.27|760.47|771.27|760.47|1
1651310830000|2022-04-30 09:27:10|771.41|760.61|772.07|761.27|772.07|761.27|771.41|760.61|10
1651310840000|2022-04-30 09:27:20|772.08|761.28|772.29|761.49|772.29|761.49|772.07|761.27|4
1651310850000|2022-04-30 09:27:30|772.3|761.5|772.38|761.58|772.38|761.58|772.29|761.49|3
1651310860000|2022-04-30 09:27:40|772.36|761.56|772.86|762.06|772.86|762.06|772.36|761.56|5
1651310870000|2022-04-30 09:27:50|772.87|762.07|772.51|761.71|772.87|762.07|772.51|761.71|4
1651310880000|2022-04-30 09:28:00|772.47|761.67|772.38|761.58|772.47|761.67|772.38|761.58|2
1651310890000|2022-04-30 09:28:10|772.5|761.7|772.61|761.81|772.61|761.81|772.5|761.7|3
1651310910000|2022-04-30 09:28:30|772.64|761.84|772.51|761.71|772.64|761.84|772.51|761.71|3
1651310920000|2022-04-30 09:28:40|772.28|761.48|772.28|761.48|772.28|761.48|772.28|761.48|1
1651310930000|2022-04-30 09:28:50|772.25|761.45|772.24|761.44|772.25|761.45|772.24|761.44|2
1651310940000|2022-04-30 09:29:00|772.32|761.52|772.23|761.43|772.32|761.52|772.23|761.43|2
1651310970000|2022-04-30 09:29:30|772.16|761.36|772.16|761.36|772.31|761.51|772.16|761.36|3
1651311000000|2022-04-30 09:30:00|772.1|761.3|772.1|761.3|772.1|761.3|772.1|761.3|1
1651311020000|2022-04-30 09:30:20|772.14|761.34|772.15|761.35|772.15|761.35|772.14|761.34|2
1651311040000|2022-04-30 09:30:40|772.03|761.23|771.99|761.19|772.03|761.23|771.99|761.19|2
1651311050000|2022-04-30 09:30:50|771.8|761|771.05|760.25|771.8|761|771.05|760.25|11
1651311060000|2022-04-30 09:31:00|771.08|760.28|771.73|760.93|771.73|760.93|770.93|760.13|21
1651311070000|2022-04-30 09:31:10|771.74|760.94|771.33|760.53|771.9|761.1|771.32|760.52|11
1651311080000|2022-04-30 09:31:20|771.32|760.52|771.06|760.26|771.33|760.53|771.06|760.26|4
1651311090000|2022-04-30 09:31:30|771.17|760.37|771.17|760.37|771.17|760.37|771.17|760.37|1
1651311110000|2022-04-30 09:31:50|771.15|760.35|771.17|760.37|771.17|760.37|771.15|760.35|2
1651311120000|2022-04-30 09:32:00|771.09|760.29|771.72|760.92|771.72|760.92|771.07|760.27|9
1651311140000|2022-04-30 09:32:20|771.73|760.93|771.73|760.93|771.73|760.93|771.73|760.93|1
1651311150000|2022-04-30 09:32:30|771.77|760.97|771.9|761.1|771.9|761.1|771.77|760.97|2
1651311190000|2022-04-30 09:33:10|771.91|761.11|772.52|761.72|772.52|761.72|771.91|761.11|6
1651311200000|2022-04-30 09:33:20|772.51|761.71|772.77|761.97|772.77|761.97|772.51|761.71|7
1651311210000|2022-04-30 09:33:30|772.78|761.98|772.78|761.98|772.78|761.98|772.77|761.97|3
1651311220000|2022-04-30 09:33:40|772.86|762.06|772.86|762.06|772.86|762.06|772.86|762.06|1
1651311250000|2022-04-30 09:34:10|772.79|761.99|772.79|761.99|772.79|761.99|772.79|761.99|1
1651311280000|2022-04-30 09:34:40|772.8|762|773.77|762.97|773.77|762.97|772.8|762|10
1651311300000|2022-04-30 09:35:00|773.88|763.08|773.88|763.08|773.88|763.08|773.88|763.08|1
1651311310000|2022-04-30 09:35:10|773.8|763|773.03|762.23|773.8|763|773.03|762.23|4
1651311320000|2022-04-30 09:35:20|772.92|762.12|773.02|762.22|773.02|762.22|772.92|762.12|4
1651311330000|2022-04-30 09:35:30|773.01|762.21|773|762.2|773.01|762.21|773|762.2|2
1651311380000|2022-04-30 09:36:20|773.01|762.21|773|762.2|773.01|762.21|773|762.2|2
1651311410000|2022-04-30 09:36:50|773.05|762.25|773.05|762.25|773.05|762.25|773.05|762.25|1
1651311420000|2022-04-30 09:37:00|773.03|762.23|772.69|761.89|773.03|762.23|772.44|761.64|5
1651311430000|2022-04-30 09:37:10|772.6|761.8|772.6|761.8|772.6|761.8|772.6|761.8|1
1651311440000|2022-04-30 09:37:20|772.62|761.82|772.91|762.11|772.91|762.11|772.62|761.82|2
1651311470000|2022-04-30 09:37:50|772.96|762.16|772.96|762.16|772.96|762.16|772.96|762.16|1
1651311480000|2022-04-30 09:38:00|773.01|762.21|773.01|762.21|773.01|762.21|773.01|762.21|1
1651311490000|2022-04-30 09:38:10|773.03|762.23|773.03|762.23|773.03|762.23|773.03|762.23|1
1651311540000|2022-04-30 09:39:00|772.99|762.19|772.98|762.18|772.99|762.19|772.98|762.18|2
1651311560000|2022-04-30 09:39:20|772.89|762.09|772.89|762.09|772.89|762.09|772.89|762.09|1
1651311570000|2022-04-30 09:39:30|772.84|762.04|771.83|761.03|772.84|762.04|771.83|761.03|7
1651311590000|2022-04-30 09:39:50|771.84|761.04|771.83|761.03|771.87|761.07|771.8|761|5
1651311610000|2022-04-30 09:40:10|771.89|761.09|771.89|761.09|771.89|761.09|771.89|761.09|1
1651311620000|2022-04-30 09:40:20|771.82|761.02|771.82|761.02|771.82|761.02|771.82|761.02|1
1651311630000|2022-04-30 09:40:30|771.74|760.94|771.74|760.94|771.74|760.94|771.74|760.94|1
1651311650000|2022-04-30 09:40:50|771.75|760.95|771.75|760.95|771.75|760.95|771.74|760.94|13
1651311660000|2022-04-30 09:41:00|771.74|760.94|771.86|761.06|771.86|761.06|771.74|760.94|8
1651311700000|2022-04-30 09:41:40|771.87|761.07|771.84|761.04|771.87|761.07|771.83|761.03|6
1651311710000|2022-04-30 09:41:50|771.86|761.06|771.83|761.03|771.87|761.07|771.83|761.03|13
1651311720000|2022-04-30 09:42:00|771.84|761.04|771.75|760.95|771.84|761.04|771.75|760.95|11
1651311730000|2022-04-30 09:42:10|771.71|760.91|771.71|760.91|771.72|760.92|771.71|760.91|13
1651311740000|2022-04-30 09:42:20|771.62|760.82|770.91|760.11|771.62|760.82|770.91|760.11|8
1651311750000|2022-04-30 09:42:30|770.93|760.13|770.83|760.03|770.93|760.13|770.83|760.03|7
1651311760000|2022-04-30 09:42:40|770.9|760.1|770.91|760.11|770.91|760.11|770.9|760.1|2
1651311780000|2022-04-30 09:43:00|770.95|760.15|770.95|760.15|770.95|760.15|770.95|760.15|1
1651311790000|2022-04-30 09:43:10|770.92|760.12|770.92|760.12|770.93|760.13|770.92|760.12|3
1651311800000|2022-04-30 09:43:20|770.93|760.13|770.92|760.12|770.93|760.13|770.92|760.12|6
1651311840000|2022-04-30 09:44:00|770.91|760.11|770.66|759.86|770.91|760.11|770.65|759.85|6
1651311860000|2022-04-30 09:44:20|770.39|759.59|770.39|759.59|770.39|759.59|770.39|759.59|1
1651311870000|2022-04-30 09:44:30|770.3|759.5|770.07|759.27|770.3|759.5|770.07|759.27|3
1651311900000|2022-04-30 09:45:00|769.89|759.09|769.89|759.09|769.89|759.09|769.82|759.02|3
1651311910000|2022-04-30 09:45:10|769.84|759.04|769.8|759|769.84|759.04|769.8|759|2
1651311920000|2022-04-30 09:45:20|769.69|758.89|769.69|758.89|769.69|758.89|769.69|758.89|1
1651311960000|2022-04-30 09:46:00|769.84|759.04|769.84|759.04|769.84|759.04|769.84|759.04|1
1651311970000|2022-04-30 09:46:10|769.87|759.07|769.76|758.96|769.87|759.07|769.76|758.96|2
1651311980000|2022-04-30 09:46:20|769.77|758.97|769.77|758.97|769.77|758.97|769.76|758.96|5
1651311990000|2022-04-30 09:46:30|769.76|758.96|769.77|758.97|769.89|759.09|769.76|758.96|10
1651312010000|2022-04-30 09:46:50|769.89|759.09|770.36|759.56|770.36|759.56|769.89|759.09|3
1651312050000|2022-04-30 09:47:30|770.5|759.7|770.5|759.7|770.5|759.7|770.5|759.7|1
1651312060000|2022-04-30 09:47:40|770.51|759.71|770.5|759.7|770.51|759.71|770.5|759.7|10
1651312070000|2022-04-30 09:47:50|770.51|759.71|770.89|760.09|770.89|760.09|770.5|759.7|11
1651312080000|2022-04-30 09:48:00|770.9|760.1|770.9|760.1|770.9|760.1|770.9|760.1|1
1651312100000|2022-04-30 09:48:20|771.45|760.65|771.45|760.65|771.45|760.65|771.45|760.65|1
1651312110000|2022-04-30 09:48:30|771.51|760.71|771.76|760.96|771.76|760.96|771.51|760.71|3
1651312120000|2022-04-30 09:48:40|771.75|760.95|771.79|760.99|771.79|760.99|771.75|760.95|9
1651312130000|2022-04-30 09:48:50|771.8|761|771.79|760.99|771.8|761|771.79|760.99|4
1651312140000|2022-04-30 09:49:00|771.7|760.9|770.96|760.16|771.7|760.9|770.96|760.16|6
1651312150000|2022-04-30 09:49:10|770.92|760.12|770.92|760.12|770.92|760.12|770.92|760.12|1
1651312160000|2022-04-30 09:49:20|771.01|760.21|771.6|760.8|771.6|760.8|771.01|760.21|4
1651312170000|2022-04-30 09:49:30|771.83|761.03|771.84|761.04|771.84|761.04|771.83|761.03|2
1651312180000|2022-04-30 09:49:40|771.85|761.05|772.01|761.21|772.01|761.21|771.85|761.05|8
1651312200000|2022-04-30 09:50:00|771.93|761.13|771.93|761.13|771.93|761.13|771.93|761.13|1
1651312210000|2022-04-30 09:50:10|771.92|761.12|771.92|761.12|771.92|761.12|771.92|761.12|1
1651312240000|2022-04-30 09:50:40|771.91|761.11|771.91|761.11|771.91|761.11|771.91|761.11|1
1651312250000|2022-04-30 09:50:50|771.9|761.1|771.9|761.1|771.9|761.1|771.9|761.1|1
1651312260000|2022-04-30 09:51:00|771.89|761.09|771.9|761.1|771.9|761.1|771.89|761.09|10
1651312270000|2022-04-30 09:51:10|771.89|761.09|771.89|761.09|771.9|761.1|771.89|761.09|3
1651312280000|2022-04-30 09:51:20|771.91|761.11|771.91|761.11|771.91|761.11|771.91|761.11|1
1651312310000|2022-04-30 09:51:50|771.89|761.09|771.91|761.11|771.91|761.11|771.89|761.09|2
1651312320000|2022-04-30 09:52:00|771.98|761.18|771.98|761.18|771.99|761.19|771.98|761.18|11
1651312340000|2022-04-30 09:52:20|771.99|761.19|771.98|761.18|771.99|761.19|771.98|761.18|10
1651312350000|2022-04-30 09:52:30|771.99|761.19|771.98|761.18|771.99|761.19|771.98|761.18|4
1651312360000|2022-04-30 09:52:40|771.92|761.12|771.92|761.12|771.92|761.12|771.92|761.12|1
1651312380000|2022-04-30 09:53:00|771.91|761.11|771.91|761.11|771.91|761.11|771.91|761.11|1
1651312400000|2022-04-30 09:53:20|771.89|761.09|771.89|761.09|771.89|761.09|771.89|761.09|1
1651312410000|2022-04-30 09:53:30|771.9|761.1|771.9|761.1|771.9|761.1|771.9|761.1|1
1651312420000|2022-04-30 09:53:40|771.95|761.15|772.55|761.75|772.55|761.75|771.95|761.15|3
1651312430000|2022-04-30 09:53:50|772.56|761.76|772.56|761.76|772.57|761.77|772.56|761.76|5
1651312440000|2022-04-30 09:54:00|772.57|761.77|772.78|761.98|772.78|761.98|772.56|761.76|4
1651312450000|2022-04-30 09:54:10|772.9|762.1|772.89|762.09|772.9|762.1|772.89|762.09|4
1651312460000|2022-04-30 09:54:20|772.9|762.1|772.88|762.08|772.9|762.1|772.88|762.08|6
1651312470000|2022-04-30 09:54:30|772.89|762.09|772.88|762.08|772.89|762.09|772.88|762.08|2
1651312480000|2022-04-30 09:54:40|772.91|762.11|772.91|762.11|772.91|762.11|772.91|762.11|1
1651312490000|2022-04-30 09:54:50|772.92|762.12|772.93|762.13|772.95|762.15|772.92|762.12|8
1651312500000|2022-04-30 09:55:00|772.95|762.15|773.31|762.51|773.31|762.51|772.93|762.13|16
1651312510000|2022-04-30 09:55:10|773.23|762.43|773.48|762.68|773.48|762.68|773.14|762.34|6
1651312520000|2022-04-30 09:55:20|773.62|762.82|773.65|762.85|773.65|762.85|773.62|762.82|8
1651312530000|2022-04-30 09:55:30|773.9|763.1|773.9|763.1|773.9|763.1|773.9|763.1|1
1651312560000|2022-04-30 09:56:00|773.95|763.15|773.95|763.15|773.95|763.15|773.95|763.15|1
1651312570000|2022-04-30 09:56:10|774|763.2|774.08|763.28|774.51|763.71|774|763.2|9
1651312580000|2022-04-30 09:56:20|774|763.2|774|763.2|774|763.2|774|763.2|1
1651312620000|2022-04-30 09:57:00|773.91|763.11|773.89|763.09|773.91|763.11|773.89|763.09|2
1651312630000|2022-04-30 09:57:10|773.94|763.14|774.03|763.23|774.03|763.23|773.94|763.14|3
1651312660000|2022-04-30 09:57:40|774.07|763.27|774.07|763.27|774.07|763.27|774.07|763.27|1
1651312670000|2022-04-30 09:57:50|774.16|763.36|774.16|763.36|774.16|763.36|774.16|763.36|1
1651312680000|2022-04-30 09:58:00|774.15|763.35|774.08|763.28|774.15|763.35|774.08|763.28|2
1651312690000|2022-04-30 09:58:10|773.89|763.09|773.39|762.59|773.89|763.09|773.39|762.59|5
1651312700000|2022-04-30 09:58:20|773.37|762.57|773.07|762.27|773.37|762.57|773.07|762.27|2
1651312710000|2022-04-30 09:58:30|773.06|762.26|773.61|762.81|773.61|762.81|773.06|762.26|7
1651312720000|2022-04-30 09:58:40|773.62|762.82|773.74|762.94|773.74|762.94|773.62|762.82|2
1651312740000|2022-04-30 09:59:00|773.72|762.92|773.72|762.92|773.72|762.92|773.72|762.92|1
1651312750000|2022-04-30 09:59:10|773.64|762.84|773.68|762.88|773.68|762.88|773.64|762.84|2
1651312790000|2022-04-30 09:59:50|773.66|762.86|773.66|762.86|773.66|762.86|773.66|762.86|1
1651312800000|2022-04-30 10:00:00|773.71|762.91|773.65|762.85|773.71|762.91|773.65|762.85|2
1651312860000|2022-04-30 10:01:00|773.71|762.91|773.71|762.91|773.71|762.91|773.71|762.91|1
1651312870000|2022-04-30 10:01:10|773.68|762.88|773.68|762.88|773.68|762.88|773.68|762.88|1
1651312880000|2022-04-30 10:01:20|773.62|762.82|773.51|762.71|773.88|763.08|773.51|762.71|4
1651312890000|2022-04-30 10:01:30|773.52|762.72|773.51|762.71|773.52|762.72|773.51|762.71|8
1651312900000|2022-04-30 10:01:40|773.52|762.72|773.51|762.71|773.52|762.72|773.51|762.71|10
1651312910000|2022-04-30 10:01:50|773.52|762.72|773.51|762.71|773.52|762.72|773.51|762.71|6
1651312970000|2022-04-30 10:02:50|773.58|762.78|773.28|762.48|773.58|762.78|773.28|762.48|3
1651313000000|2022-04-30 10:03:20|773.08|762.28|772.92|762.12|773.08|762.28|772.92|762.12|2
1651313010000|2022-04-30 10:03:30|772.83|762.03|772.31|761.51|772.83|762.03|772.31|761.51|2
1651313020000|2022-04-30 10:03:40|772.13|761.33|772.04|761.24|772.13|761.33|772.04|761.24|2
1651313030000|2022-04-30 10:03:50|772.03|761.23|771.98|761.18|772.04|761.24|771.98|761.18|7
1651313040000|2022-04-30 10:04:00|771.9|761.1|771.9|761.1|771.91|761.11|771.9|761.1|15
1651313050000|2022-04-30 10:04:10|771.91|761.11|771.9|761.1|771.91|761.11|771.9|761.1|16
1651313060000|2022-04-30 10:04:20|771.91|761.11|771.9|761.1|771.91|761.11|771.9|761.1|2
1651313070000|2022-04-30 10:04:30|771.86|761.06|771.6|760.8|771.86|761.06|771.6|760.8|4
1651313080000|2022-04-30 10:04:40|771.44|760.64|770.97|760.17|771.44|760.64|770.97|760.17|9
1651313090000|2022-04-30 10:04:50|771.21|760.41|771.42|760.62|771.42|760.62|771.21|760.41|3
1651313100000|2022-04-30 10:05:00|771.54|760.74|771.54|760.74|771.54|760.74|771.54|760.74|1
1651313110000|2022-04-30 10:05:10|771.7|760.9|771.7|760.9|771.7|760.9|771.7|760.9|1
1651313140000|2022-04-30 10:05:40|771.74|760.94|771.74|760.94|771.74|760.94|771.74|760.94|1
1651313160000|2022-04-30 10:06:00|771.75|760.95|771.79|760.99|771.79|760.99|771.75|760.95|2
1651313170000|2022-04-30 10:06:10|771.78|760.98|771.77|760.97|771.78|760.98|771.77|760.97|2
1651313220000|2022-04-30 10:07:00|771.66|760.86|771.66|760.86|771.66|760.86|771.66|760.86|1
1651313230000|2022-04-30 10:07:10|771.69|760.89|771.69|760.89|771.69|760.89|771.69|760.89|1
1651313270000|2022-04-30 10:07:50|771.66|760.86|771.91|761.11|771.91|761.11|771.66|760.86|3
1651313340000|2022-04-30 10:09:00|771.9|761.1|771.89|761.09|771.9|761.1|771.89|761.09|2
1651313360000|2022-04-30 10:09:20|771.92|761.12|771.92|761.12|771.92|761.12|771.92|761.12|1
1651313380000|2022-04-30 10:09:40|771.96|761.16|771.96|761.16|771.96|761.16|771.96|761.16|1
1651313390000|2022-04-30 10:09:50|771.93|761.13|771.78|760.98|771.93|761.13|771.78|760.98|2
1651313420000|2022-04-30 10:10:20|771.72|760.92|771.72|760.92|771.72|760.92|771.72|760.92|1
1651313440000|2022-04-30 10:10:40|771.62|760.82|771.42|760.62|771.62|760.82|771.42|760.62|3
1651313510000|2022-04-30 10:11:50|771.58|760.78|770.91|760.11|771.58|760.78|770.91|760.11|8
1651313560000|2022-04-30 10:12:40|770.9|760.1|770.9|760.1|770.9|760.1|770.9|760.1|1
1651313630000|2022-04-30 10:13:50|770.91|760.11|770.92|760.12|770.92|760.12|770.91|760.11|2
1651313640000|2022-04-30 10:14:00|770.98|760.18|770.98|760.18|770.98|760.18|770.98|760.18|1
1651313650000|2022-04-30 10:14:10|771.17|760.37|771.8|761|771.8|761|771.17|760.37|9
1651313690000|2022-04-30 10:14:50|771.78|760.98|771.85|761.05|771.85|761.05|771.78|760.98|6
1651313700000|2022-04-30 10:15:00|771.84|761.04|771.56|760.76|771.85|761.05|771.56|760.76|7
1651313710000|2022-04-30 10:15:10|771.46|760.66|771.46|760.66|771.46|760.66|771.46|760.66|1
1651313720000|2022-04-30 10:15:20|771.4|760.6|771.33|760.53|771.42|760.62|771.33|760.53|4
1651313730000|2022-04-30 10:15:30|771.25|760.45|771.25|760.45|771.25|760.45|771.25|760.45|1
1651313740000|2022-04-30 10:15:40|771.32|760.52|771.32|760.52|771.32|760.52|771.32|760.52|1
1651313760000|2022-04-30 10:16:00|771.42|760.62|771.42|760.62|771.42|760.62|771.42|760.62|1
1651313790000|2022-04-30 10:16:30|771.32|760.52|771.38|760.58|771.38|760.58|771.32|760.52|2
1651313800000|2022-04-30 10:16:40|771.21|760.41|771.12|760.32|771.21|760.41|771.12|760.32|2
1651313820000|2022-04-30 10:17:00|771.11|760.31|771.11|760.31|771.11|760.31|771.11|760.31|1
1651313850000|2022-04-30 10:17:30|771.03|760.23|771.02|760.22|771.11|760.31|771.02|760.22|3
1651313880000|2022-04-30 10:18:00|771.12|760.32|771.12|760.32|771.12|760.32|771.12|760.32|1
1651313900000|2022-04-30 10:18:20|771.13|760.33|771.13|760.33|771.13|760.33|771.13|760.33|1
1651313980000|2022-04-30 10:19:40|771.07|760.27|771.07|760.27|771.07|760.27|771.07|760.27|1
1651314030000|2022-04-30 10:20:30|771.22|760.42|771.22|760.42|771.22|760.42|771.22|760.42|1
1651314040000|2022-04-30 10:20:40|771.23|760.43|771.23|760.43|771.23|760.43|771.23|760.43|1
1651314090000|2022-04-30 10:21:30|771.32|760.52|771.29|760.49|771.32|760.52|771.29|760.49|2
1651314100000|2022-04-30 10:21:40|771.22|760.42|771.22|760.42|771.22|760.42|771.22|760.42|1
1651314170000|2022-04-30 10:22:50|771.4|760.6|771.4|760.6|771.4|760.6|771.4|760.6|1
1651314180000|2022-04-30 10:23:00|771.54|760.74|771.54|760.74|771.54|760.74|771.54|760.74|1
1651314210000|2022-04-30 10:23:30|771.38|760.58|771.38|760.58|771.38|760.58|771.38|760.58|1
1651314220000|2022-04-30 10:23:40|771.5|760.7|771.51|760.71|771.51|760.71|771.5|760.7|2
1651314230000|2022-04-30 10:23:50|771.53|760.73|771.53|760.73|771.53|760.73|771.53|760.73|1
1651314270000|2022-04-30 10:24:30|771.52|760.72|771.52|760.72|771.52|760.72|771.52|760.72|1
1651314300000|2022-04-30 10:25:00|771.48|760.68|771.48|760.68|771.48|760.68|771.48|760.68|1
1651314310000|2022-04-30 10:25:10|771.49|760.69|771.48|760.68|771.49|760.69|771.48|760.68|2
1651314320000|2022-04-30 10:25:20|771.1|760.3|771.01|760.21|771.1|760.3|770.96|760.16|5
1651314360000|2022-04-30 10:26:00|770.99|760.19|770.99|760.19|770.99|760.19|770.99|760.19|1
1651314370000|2022-04-30 10:26:10|770.96|760.16|770.96|760.16|770.96|760.16|770.96|760.16|1
1651314420000|2022-04-30 10:27:00|771|760.2|770.95|760.15|771|760.2|770.95|760.15|2
1651314470000|2022-04-30 10:27:50|771.02|760.22|771.02|760.22|771.02|760.22|771.02|760.22|1
1651314500000|2022-04-30 10:28:20|771.09|760.29|771.89|761.09|771.89|761.09|771.09|760.29|5
1651314520000|2022-04-30 10:28:40|771.9|761.1|772.03|761.23|772.03|761.23|771.9|761.1|2
1651314540000|2022-04-30 10:29:00|772.3|761.5|772.3|761.5|772.3|761.5|772.3|761.5|1
1651314550000|2022-04-30 10:29:10|772.38|761.58|772.97|762.17|772.97|762.17|772.38|761.58|4
1651314560000|2022-04-30 10:29:20|773.04|762.24|773.57|762.77|773.58|762.78|773.04|762.24|7
1651314570000|2022-04-30 10:29:30|773.58|762.78|773.65|762.85|773.65|762.85|773.57|762.77|18
1651314580000|2022-04-30 10:29:40|773.64|762.84|773.7|762.9|773.7|762.9|773.64|762.84|6
1651314590000|2022-04-30 10:29:50|773.69|762.89|774.76|763.96|774.76|763.96|773.69|762.89|11
1651314600000|2022-04-30 10:30:00|774.82|764.02|775.53|764.73|775.53|764.73|774.82|764.02|17
1651314610000|2022-04-30 10:30:10|775.55|764.75|775.82|765.02|775.82|765.02|775.55|764.75|4
1651314620000|2022-04-30 10:30:20|776.14|765.34|776.68|765.88|776.91|766.11|776.1|765.3|16
1651314630000|2022-04-30 10:30:30|776.81|766.01|776.81|766.01|776.81|766.01|776.81|766.01|1
1651314640000|2022-04-30 10:30:40|776.83|766.03|777.76|766.96|777.76|766.96|776.83|766.03|5
1651314650000|2022-04-30 10:30:50|777.9|767.1|777.01|766.21|777.9|767.1|776.99|766.19|10
1651314660000|2022-04-30 10:31:00|777.21|766.41|777.43|766.63|777.44|766.64|777.21|766.41|13
1651314670000|2022-04-30 10:31:10|777.44|766.64|777.43|766.63|777.44|766.64|777.43|766.63|18
1651314680000|2022-04-30 10:31:20|777.44|766.64|777.12|766.32|777.45|766.65|777.12|766.32|10
1651314710000|2022-04-30 10:31:50|776.97|766.17|776.97|766.17|776.97|766.17|776.97|766.17|1
1651314720000|2022-04-30 10:32:00|776.96|766.16|776.49|765.69|776.96|766.16|776.49|765.69|3
1651314730000|2022-04-30 10:32:10|776.48|765.68|776.94|766.14|776.94|766.14|776.48|765.68|6
1651314740000|2022-04-30 10:32:20|776.67|765.87|776.66|765.86|776.72|765.92|776.66|765.86|3
1651314750000|2022-04-30 10:32:30|776.56|765.76|776.2|765.4|776.56|765.76|776.2|765.4|3
1651314770000|2022-04-30 10:32:50|776.19|765.39|775.27|764.47|776.19|765.39|775.27|764.47|4
1651314780000|2022-04-30 10:33:00|775.17|764.37|775.17|764.37|775.17|764.37|775.17|764.37|1
1651314790000|2022-04-30 10:33:10|775.16|764.36|775.9|765.1|775.9|765.1|775.16|764.36|9
1651314800000|2022-04-30 10:33:20|775.91|765.11|775.91|765.11|775.91|765.11|775.9|765.1|3
1651314820000|2022-04-30 10:33:40|776.03|765.23|776.03|765.23|776.05|765.25|776.03|765.23|5
1651314840000|2022-04-30 10:34:00|775.93|765.13|775.93|765.13|775.93|765.13|775.93|765.13|1
1651314890000|2022-04-30 10:34:50|775.92|765.12|775.92|765.12|775.93|765.13|775.92|765.12|3
1651314900000|2022-04-30 10:35:00|775.93|765.13|773.24|762.44|776.02|765.22|773.24|762.44|15
1651314910000|2022-04-30 10:35:10|773.25|762.45|774.8|764|774.8|764|773.24|762.44|18
1651314920000|2022-04-30 10:35:20|774.79|763.99|774.73|763.93|774.8|764|774.7|763.9|20
1651314930000|2022-04-30 10:35:30|774.25|763.45|773.89|763.09|774.25|763.45|773.89|763.09|4
1651314940000|2022-04-30 10:35:40|773.9|763.1|773.88|763.08|774.05|763.25|773.86|763.06|15
1651314950000|2022-04-30 10:35:50|773.89|763.09|773.69|762.89|773.89|763.09|773.69|762.89|5
1651314960000|2022-04-30 10:36:00|773.7|762.9|773.06|762.26|773.76|762.96|772.98|762.18|18
1651314970000|2022-04-30 10:36:10|772.96|762.16|772.96|762.16|772.97|762.17|772.96|762.16|15
1651314980000|2022-04-30 10:36:20|772.97|762.17|772.9|762.1|772.97|762.17|772.89|762.09|16
1651315000000|2022-04-30 10:36:40|772.91|762.11|773.16|762.36|773.17|762.37|772.91|762.11|9
1651315010000|2022-04-30 10:36:50|773.17|762.37|773.37|762.57|773.37|762.57|773.16|762.36|17
1651315020000|2022-04-30 10:37:00|773.36|762.56|773.3|762.5|773.37|762.57|773.26|762.46|13
1651315030000|2022-04-30 10:37:10|772.92|762.12|772.73|761.93|772.92|762.12|772.73|761.93|10
1651315040000|2022-04-30 10:37:20|772.74|761.94|771.91|761.11|772.74|761.94|771.91|761.11|15
1651315050000|2022-04-30 10:37:30|771.89|761.09|771.89|761.09|771.89|761.09|771.89|761.09|1
1651315080000|2022-04-30 10:38:00|771.9|761.1|771.9|761.1|771.9|761.1|771.9|761.1|1
1651315100000|2022-04-30 10:38:20|771.89|761.09|771.86|761.06|771.89|761.09|771.86|761.06|8
1651315130000|2022-04-30 10:38:50|771.88|761.08|771.03|760.23|771.88|761.08|771.03|760.23|13
1651315140000|2022-04-30 10:39:00|771.04|760.24|770.93|760.13|771.04|760.24|770.93|760.13|6
1651315180000|2022-04-30 10:39:40|770.92|760.12|770.93|760.13|770.93|760.13|770.92|760.12|2
1651315200000|2022-04-30 10:40:00|770.92|760.12|770.93|760.13|770.93|760.13|770.92|760.12|2
1651315220000|2022-04-30 10:40:20|770.92|760.12|770.91|760.11|770.93|760.13|770.91|760.11|4
1651315240000|2022-04-30 10:40:40|770.93|760.13|770.91|760.11|770.93|760.13|770.91|760.11|2
1651315250000|2022-04-30 10:40:50|770.9|760.1|770.88|760.08|770.9|760.1|770.87|760.07|10
1651315260000|2022-04-30 10:41:00|770.87|760.07|770.77|759.97|770.88|760.08|770.72|759.92|17
1651315270000|2022-04-30 10:41:10|770.72|759.92|770.77|759.97|770.77|759.97|770.72|759.92|18
1651315280000|2022-04-30 10:41:20|770.72|759.92|770.72|759.92|770.77|759.97|770.72|759.92|17
1651315290000|2022-04-30 10:41:30|770.77|759.97|770.82|760.02|770.82|760.02|770.72|759.92|14
1651315300000|2022-04-30 10:41:40|770.86|760.06|770.86|760.06|770.86|760.06|770.86|760.06|1
1651315310000|2022-04-30 10:41:50|770.9|760.1|770.9|760.1|770.9|760.1|770.9|760.1|1
1651315320000|2022-04-30 10:42:00|770.94|760.14|771.65|760.85|771.65|760.85|770.94|760.14|7
1651315340000|2022-04-30 10:42:20|771.75|760.95|771.75|760.95|771.75|760.95|771.75|760.95|1
1651315370000|2022-04-30 10:42:50|771.76|760.96|771.79|760.99|771.79|760.99|771.76|760.96|3
1651315380000|2022-04-30 10:43:00|771.91|761.11|771.91|761.11|771.91|761.11|771.91|761.11|1
1651315400000|2022-04-30 10:43:20|772.1|761.3|772.27|761.47|772.28|761.48|772.1|761.3|5
1651315410000|2022-04-30 10:43:30|772.28|761.48|772.27|761.47|772.28|761.48|772.27|761.47|6
1651315420000|2022-04-30 10:43:40|772.28|761.48|772.85|762.05|772.85|762.05|772.14|761.34|9
1651315430000|2022-04-30 10:43:50|772.84|762.04|772.85|762.05|772.85|762.05|772.84|762.04|2
1651315440000|2022-04-30 10:44:00|772.84|762.04|772.34|761.54|772.85|762.05|772.34|761.54|9
1651315450000|2022-04-30 10:44:10|772.12|761.32|772.11|761.31|772.12|761.32|772.11|761.31|2
1651315460000|2022-04-30 10:44:20|771.99|761.19|771.99|761.19|771.99|761.19|771.99|761.19|1
1651315470000|2022-04-30 10:44:30|771.93|761.13|771.39|760.59|771.93|761.13|771.35|760.55|9
1651315480000|2022-04-30 10:44:40|771.47|760.67|771.86|761.06|771.86|761.06|771.47|760.67|3
1651315490000|2022-04-30 10:44:50|771.85|761.05|771.78|760.98|771.86|761.06|771.78|760.98|3
1651315500000|2022-04-30 10:45:00|771.77|760.97|771.77|760.97|771.78|760.98|771.76|760.96|13
1651315510000|2022-04-30 10:45:10|771.76|760.96|772.5|761.7|772.56|761.76|771.76|760.96|16
1651315520000|2022-04-30 10:45:20|772.51|761.71|772.9|762.1|772.9|762.1|772.51|761.71|12
1651315530000|2022-04-30 10:45:30|772.89|762.09|772.9|762.1|772.9|762.1|772.89|762.09|6
1651315540000|2022-04-30 10:45:40|772.89|762.09|772.9|762.1|772.9|762.1|772.89|762.09|12
1651315550000|2022-04-30 10:45:50|772.85|762.05|772.85|762.05|772.85|762.05|772.85|762.05|1
1651315560000|2022-04-30 10:46:00|772.86|762.06|772.85|762.05|772.86|762.06|772.85|762.05|2
1651315570000|2022-04-30 10:46:10|772.86|762.06|772.89|762.09|772.89|762.09|772.85|762.05|8
1651315580000|2022-04-30 10:46:20|772.88|762.08|772.87|762.07|772.88|762.08|772.87|762.07|2
1651315600000|2022-04-30 10:46:40|772.88|762.08|772.88|762.08|772.88|762.08|772.88|762.08|1
1651315610000|2022-04-30 10:46:50|772.9|762.1|772.9|762.1|772.9|762.1|772.9|762.1|1
1651315620000|2022-04-30 10:47:00|772.83|762.03|772.83|762.03|772.83|762.03|772.83|762.03|1
1651315680000|2022-04-30 10:48:00|772.81|762.01|772.81|762.01|772.81|762.01|772.81|762.01|1
1651315700000|2022-04-30 10:48:20|772.65|761.85|772.08|761.28|772.65|761.85|772.08|761.28|9
1651315710000|2022-04-30 10:48:30|772.09|761.29|772.01|761.21|772.09|761.29|772.01|761.21|3
1651315720000|2022-04-30 10:48:40|771.93|761.13|771.93|761.13|771.93|761.13|771.93|761.13|1
1651315740000|2022-04-30 10:49:00|771.92|761.12|772.46|761.66|772.46|761.66|771.92|761.12|4
1651315750000|2022-04-30 10:49:10|772.61|761.81|772.61|761.81|772.61|761.81|772.61|761.81|1
1651315780000|2022-04-30 10:49:40|772.65|761.85|772.65|761.85|772.65|761.85|772.65|761.85|1
1651315800000|2022-04-30 10:50:00|772.42|761.62|772.11|761.31|772.42|761.62|771.99|761.19|7
1651315810000|2022-04-30 10:50:10|771.99|761.19|772.54|761.74|772.54|761.74|771.99|761.19|7
1651315850000|2022-04-30 10:50:50|772.55|761.75|772.55|761.75|772.56|761.76|772.55|761.75|5
1651315860000|2022-04-30 10:51:00|772.61|761.81|772.86|762.06|772.86|762.06|772.61|761.81|4
1651315870000|2022-04-30 10:51:10|772.85|762.05|772.25|761.45|772.85|762.05|772.25|761.45|4
1651315880000|2022-04-30 10:51:20|772.18|761.38|772.15|761.35|772.18|761.38|772.15|761.35|2
1651315890000|2022-04-30 10:51:30|772.14|761.34|772.15|761.35|772.15|761.35|772.14|761.34|10
1651315900000|2022-04-30 10:51:40|772.14|761.34|771.85|761.05|772.15|761.35|771.85|761.05|14
1651315910000|2022-04-30 10:51:50|771.84|761.04|771.28|760.48|771.84|761.04|771.28|760.48|13
1651315920000|2022-04-30 10:52:00|771.29|760.49|770.92|760.12|771.29|760.49|770.92|760.12|5
1651315930000|2022-04-30 10:52:10|770.91|760.11|770.91|760.11|770.91|760.11|770.91|760.11|1
1651315940000|2022-04-30 10:52:20|770.88|760.08|770.88|760.08|770.88|760.08|770.87|760.07|3
1651315950000|2022-04-30 10:52:30|770.91|760.11|770.92|760.12|770.92|760.12|770.91|760.11|2
1651315980000|2022-04-30 10:53:00|770.93|760.13|770.93|760.13|770.93|760.13|770.93|760.13|1
1651316040000|2022-04-30 10:54:00|771.01|760.21|771.03|760.23|771.04|760.24|771.01|760.21|6
1651316050000|2022-04-30 10:54:10|771.04|760.24|771.03|760.23|771.04|760.24|771.03|760.23|2
1651316060000|2022-04-30 10:54:20|771.04|760.24|771.03|760.23|771.04|760.24|771.03|760.23|4
1651316070000|2022-04-30 10:54:30|771.02|760.22|771.02|760.22|771.02|760.22|771.02|760.22|1
1651316080000|2022-04-30 10:54:40|771.04|760.24|771.04|760.24|771.04|760.24|771.04|760.24|1
1651316110000|2022-04-30 10:55:10|771.07|760.27|771.07|760.27|771.07|760.27|771.07|760.27|1
1651316130000|2022-04-30 10:55:30|771.16|760.36|771.16|760.36|771.16|760.36|771.16|760.36|1
1651316150000|2022-04-30 10:55:50|771.28|760.48|771.76|760.96|771.76|760.96|771.28|760.48|2
1651316160000|2022-04-30 10:56:00|771.85|761.05|771.84|761.04|771.85|761.05|771.84|761.04|2
1651316170000|2022-04-30 10:56:10|771.85|761.05|771.21|760.41|771.85|761.05|771.21|760.41|14
1651316190000|2022-04-30 10:56:30|771.17|760.37|771.17|760.37|771.17|760.37|771.17|760.37|1
1651316210000|2022-04-30 10:56:50|771.22|760.42|771.22|760.42|771.22|760.42|771.22|760.42|1
1651316220000|2022-04-30 10:57:00|771.21|760.41|771.21|760.41|771.21|760.41|771.21|760.41|1
1651316230000|2022-04-30 10:57:10|771.37|760.57|771.35|760.55|771.37|760.57|771.3|760.5|4
1651316250000|2022-04-30 10:57:30|771.27|760.47|771.27|760.47|771.27|760.47|771.27|760.47|1
1651316280000|2022-04-30 10:58:00|771.22|760.42|771.22|760.42|771.22|760.42|771.22|760.42|1
1651316290000|2022-04-30 10:58:10|771.28|760.48|771.28|760.48|771.28|760.48|771.28|760.48|1
1651316320000|2022-04-30 10:58:40|771.21|760.41|771.21|760.41|771.21|760.41|771.21|760.41|1
1651316340000|2022-04-30 10:59:00|771.18|760.38|771.2|760.4|771.2|760.4|771.18|760.38|2
1651316370000|2022-04-30 10:59:30|771.22|760.42|771.11|760.31|771.25|760.45|771.11|760.31|11
1651316380000|2022-04-30 10:59:40|771.23|760.43|771.11|760.31|771.23|760.43|771.11|760.31|6
1651316400000|2022-04-30 11:00:00|771.08|760.28|771.13|760.33|771.13|760.33|771.08|760.28|3
1651316410000|2022-04-30 11:00:10|771.14|760.34|771.85|761.05|771.86|761.06|771.14|760.34|5
1651316420000|2022-04-30 11:00:20|771.86|761.06|771.85|761.05|771.86|761.06|771.85|761.05|2
1651316460000|2022-04-30 11:01:00|771.92|761.12|771.92|761.12|771.92|761.12|771.92|761.12|1
1651316480000|2022-04-30 11:01:20|771.93|761.13|771.93|761.13|771.93|761.13|771.93|761.13|1
1651316490000|2022-04-30 11:01:30|772.15|761.35|772.84|762.04|772.84|762.04|772.15|761.35|8
1651316500000|2022-04-30 11:01:40|772.85|762.05|772.85|762.05|772.85|762.05|772.85|762.05|1
1651316510000|2022-04-30 11:01:50|772.9|762.1|773.74|762.94|773.74|762.94|772.9|762.1|4
1651316540000|2022-04-30 11:02:20|773.77|762.97|773.77|762.97|773.77|762.97|773.77|762.97|1
1651316570000|2022-04-30 11:02:50|773.74|762.94|773.74|762.94|773.74|762.94|773.74|762.94|1
1651316580000|2022-04-30 11:03:00|773.82|763.02|773.82|763.02|773.82|763.02|773.82|763.02|1
1651316600000|2022-04-30 11:03:20|773.89|763.09|773.89|763.09|773.89|763.09|773.89|763.09|1
1651316620000|2022-04-30 11:03:40|773.9|763.1|773.89|763.09|773.9|763.1|773.89|763.09|2
1651316630000|2022-04-30 11:03:50|773.9|763.1|773.96|763.16|773.96|763.16|773.89|763.09|3
1651316640000|2022-04-30 11:04:00|774.01|763.21|774.03|763.23|774.03|763.23|774.01|763.21|2
1651316650000|2022-04-30 11:04:10|774.07|763.27|774.07|763.27|774.07|763.27|774.07|763.27|1
1651316660000|2022-04-30 11:04:20|774.02|763.22|774.02|763.22|774.02|763.22|774.02|763.22|1
1651316680000|2022-04-30 11:04:40|774.05|763.25|774.05|763.25|774.05|763.25|774.05|763.25|1
1651316700000|2022-04-30 11:05:00|774.1|763.3|774.11|763.31|774.12|763.32|774.1|763.3|3
1651316710000|2022-04-30 11:05:10|774.13|763.33|774.84|764.04|774.84|764.04|774.13|763.33|4
1651316720000|2022-04-30 11:05:20|774.83|764.03|775.78|764.98|775.79|764.99|774.83|764.03|9
1651316730000|2022-04-30 11:05:30|775.79|764.99|775.92|765.12|775.92|765.12|775.78|764.98|17
1651316740000|2022-04-30 11:05:40|776.02|765.22|776.02|765.22|776.02|765.22|776.02|765.22|1
1651316750000|2022-04-30 11:05:50|776.19|765.39|776.33|765.53|776.33|765.53|776.19|765.39|2
1651316760000|2022-04-30 11:06:00|776.31|765.51|776.28|765.48|776.31|765.51|776.28|765.48|8
1651316770000|2022-04-30 11:06:10|776.15|765.35|776.14|765.34|776.15|765.35|776.14|765.34|4
1651316780000|2022-04-30 11:06:20|776.13|765.33|775.28|764.48|776.13|765.33|775.24|764.44|8
1651316790000|2022-04-30 11:06:30|775.33|764.53|775.26|764.46|775.36|764.56|775.26|764.46|4
1651316800000|2022-04-30 11:06:40|775.25|764.45|775.08|764.28|775.34|764.54|775.07|764.27|6
1651316810000|2022-04-30 11:06:50|775.07|764.27|775.03|764.23|775.07|764.27|775.03|764.23|3
1651316820000|2022-04-30 11:07:00|775.04|764.24|775.03|764.23|775.07|764.27|775.03|764.23|7
1651316840000|2022-04-30 11:07:20|774.97|764.17|775.15|764.35|775.15|764.35|774.97|764.17|2
1651316880000|2022-04-30 11:08:00|775.03|764.23|775.03|764.23|775.03|764.23|775.03|764.23|1
1651316890000|2022-04-30 11:08:10|774.89|764.09|774.89|764.09|775.04|764.24|774.87|764.07|6
1651316940000|2022-04-30 11:09:00|774.9|764.1|774.9|764.1|774.9|764.1|774.9|764.1|1
1651316960000|2022-04-30 11:09:20|774.91|764.11|774.91|764.11|774.91|764.11|774.9|764.1|9
1651316970000|2022-04-30 11:09:30|774.9|764.1|774.91|764.11|774.91|764.11|774.9|764.1|16
1651316990000|2022-04-30 11:09:50|774.97|764.17|775.12|764.32|775.12|764.32|774.97|764.17|3
1651317000000|2022-04-30 11:10:00|775.13|764.33|775.13|764.33|775.13|764.33|775.13|764.33|1
1651317050000|2022-04-30 11:10:50|775.1|764.3|775.1|764.3|775.1|764.3|775.1|764.3|1
1651317060000|2022-04-30 11:11:00|775.12|764.32|775.12|764.32|775.12|764.32|775.12|764.32|1
1651317080000|2022-04-30 11:11:20|775.2|764.4|775.23|764.43|775.23|764.43|775.2|764.4|2
1651317090000|2022-04-30 11:11:30|775.44|764.64|775.75|764.95|775.75|764.95|775.44|764.64|3
1651317110000|2022-04-30 11:11:50|775.7|764.9|775.32|764.52|775.7|764.9|775.32|764.52|4
1651317120000|2022-04-30 11:12:00|775.11|764.31|775.11|764.31|775.11|764.31|775.11|764.31|1
1651317160000|2022-04-30 11:12:40|775.34|764.54|775.34|764.54|775.34|764.54|775.34|764.54|1
1651317170000|2022-04-30 11:12:50|775.25|764.45|775.25|764.45|775.25|764.45|774.99|764.19|5
1651317180000|2022-04-30 11:13:00|775.27|764.47|775.27|764.47|775.27|764.47|775.27|764.47|1
1651317190000|2022-04-30 11:13:10|775.39|764.59|775.7|764.9|775.7|764.9|775.39|764.59|3
1651317220000|2022-04-30 11:13:40|775.77|764.97|775.77|764.97|775.77|764.97|775.77|764.97|1
1651317230000|2022-04-30 11:13:50|775.76|764.96|775.76|764.96|775.76|764.96|775.76|764.96|1
1651317240000|2022-04-30 11:14:00|775.81|765.01|775.81|765.01|775.81|765.01|775.81|765.01|1
1651317270000|2022-04-30 11:14:30|775.89|765.09|775.89|765.09|775.89|765.09|775.89|765.09|1
1651317290000|2022-04-30 11:14:50|775.78|764.98|775.43|764.63|775.78|764.98|775.43|764.63|6
1651317300000|2022-04-30 11:15:00|775.45|764.65|775.09|764.29|775.45|764.65|775.09|764.29|7
1651317310000|2022-04-30 11:15:10|774.94|764.14|774.89|764.09|774.94|764.14|774.88|764.08|5
1651317320000|2022-04-30 11:15:20|774.88|764.08|774.89|764.09|774.89|764.09|774.88|764.08|4
1651317330000|2022-04-30 11:15:30|774.9|764.1|774.89|764.09|774.9|764.1|774.88|764.08|4
1651317340000|2022-04-30 11:15:40|774.88|764.08|774.89|764.09|774.89|764.09|774.88|764.08|16
1651317350000|2022-04-30 11:15:50|774.88|764.08|774.89|764.09|774.89|764.09|774.88|764.08|12
1651317360000|2022-04-30 11:16:00|774.88|764.08|774.9|764.1|774.91|764.11|774.87|764.07|7
1651317380000|2022-04-30 11:16:20|775.01|764.21|775.01|764.21|775.02|764.22|775.01|764.21|13
1651317390000|2022-04-30 11:16:30|775.02|764.22|775.01|764.21|775.02|764.22|775.01|764.21|16
1651317400000|2022-04-30 11:16:40|775.02|764.22|775.02|764.22|775.03|764.23|775.01|764.21|13
1651317410000|2022-04-30 11:16:50|775.03|764.23|775.02|764.22|775.03|764.23|775.02|764.22|4
1651317420000|2022-04-30 11:17:00|775.03|764.23|775.01|764.21|775.03|764.23|775.01|764.21|7
1651317430000|2022-04-30 11:17:10|775.02|764.22|775.01|764.21|775.02|764.22|775.01|764.21|2
1651317460000|2022-04-30 11:17:40|774.96|764.16|774.96|764.16|774.96|764.16|774.96|764.16|1
1651317470000|2022-04-30 11:17:50|774.95|764.15|774.95|764.15|774.95|764.15|774.95|764.15|1
1651317500000|2022-04-30 11:18:20|774.91|764.11|774.94|764.14|774.94|764.14|774.91|764.11|2
1651317520000|2022-04-30 11:18:40|774.9|764.1|774.9|764.1|774.9|764.1|774.9|764.1|1
1651317530000|2022-04-30 11:18:50|774.91|764.11|774.9|764.1|774.91|764.11|774.9|764.1|2
1651317540000|2022-04-30 11:19:00|774.91|764.11|774.89|764.09|774.91|764.11|774.89|764.09|3
1651317550000|2022-04-30 11:19:10|774.9|764.1|774.9|764.1|774.9|764.1|774.9|764.1|1
1651317580000|2022-04-30 11:19:40|774.91|764.11|774.91|764.11|774.91|764.11|774.91|764.11|1
1651317590000|2022-04-30 11:19:50|774.9|764.1|774.9|764.1|774.9|764.1|774.9|764.1|1
1651317600000|2022-04-30 11:20:00|774.95|764.15|774.89|764.09|774.95|764.15|774.89|764.09|2
1651317620000|2022-04-30 11:20:20|774.8|764|774.49|763.69|774.8|764|774.49|763.69|2
1651317630000|2022-04-30 11:20:30|774.37|763.57|774.37|763.57|774.37|763.57|774.37|763.57|1
1651317640000|2022-04-30 11:20:40|774.15|763.35|774.07|763.27|774.15|763.35|774.06|763.26|9
1651317660000|2022-04-30 11:21:00|773.79|762.99|773.79|762.99|773.79|762.99|773.79|762.99|1
1651317670000|2022-04-30 11:21:10|773.8|763|773.8|763|773.8|763|773.79|762.99|13
1651317680000|2022-04-30 11:21:20|773.79|762.99|773.8|763|773.8|763|773.79|762.99|10
1651317690000|2022-04-30 11:21:30|773.79|762.99|773.8|763|773.8|763|773.79|762.99|18
1651317700000|2022-04-30 11:21:40|773.79|762.99|773.8|763|773.8|763|773.79|762.99|18
1651317710000|2022-04-30 11:21:50|773.85|763.05|773.85|763.05|773.85|763.05|773.85|763.05|1
1651317720000|2022-04-30 11:22:00|773.88|763.08|773.88|763.08|773.88|763.08|773.88|763.08|1
1651317730000|2022-04-30 11:22:10|773.9|763.1|774.14|763.34|774.14|763.34|773.71|762.91|17
1651317740000|2022-04-30 11:22:20|774.17|763.37|774.88|764.08|774.88|764.08|774.14|763.34|12
1651317750000|2022-04-30 11:22:30|774.9|764.1|774.9|764.1|774.9|764.1|774.9|764.1|1
1651317780000|2022-04-30 11:23:00|774.78|763.98|774.78|763.98|774.79|763.99|774.78|763.98|3
1651317790000|2022-04-30 11:23:10|774.89|764.09|774.89|764.09|774.89|764.09|774.89|764.09|1
1651317800000|2022-04-30 11:23:20|775.12|764.32|774.88|764.08|775.12|764.32|774.88|764.08|3
1651317820000|2022-04-30 11:23:40|774.89|764.09|775.07|764.27|775.07|764.27|774.89|764.09|5
1651317830000|2022-04-30 11:23:50|775.12|764.32|775.1|764.3|775.12|764.32|775.1|764.3|2
1651317840000|2022-04-30 11:24:00|775.69|764.89|775.97|765.17|775.99|765.19|775.69|764.89|5
1651317850000|2022-04-30 11:24:10|776.35|765.55|776.35|765.55|776.35|765.55|776.35|765.55|1
1651317860000|2022-04-30 11:24:20|776.36|765.56|776.68|765.88|776.69|765.89|776.34|765.54|7
1651317870000|2022-04-30 11:24:30|776.69|765.89|776.2|765.4|776.69|765.89|776.2|765.4|6
1651317880000|2022-04-30 11:24:40|776.32|765.52|776.08|765.28|776.32|765.52|776.08|765.28|2
1651317910000|2022-04-30 11:25:10|776.1|765.3|776.1|765.3|776.1|765.3|776.1|765.3|1
1651317940000|2022-04-30 11:25:40|776.08|765.28|776.08|765.28|776.09|765.29|776.08|765.28|9
1651317960000|2022-04-30 11:26:00|775.93|765.13|775.93|765.13|775.93|765.13|775.93|765.13|1
1651317980000|2022-04-30 11:26:20|775.86|765.06|775.04|764.24|775.86|765.06|775.03|764.23|7
1651317990000|2022-04-30 11:26:30|775.03|764.23|774.87|764.07|775.04|764.24|774.87|764.07|18
1651318020000|2022-04-30 11:27:00|774.9|764.1|774.9|764.1|774.9|764.1|774.9|764.1|1
1651318060000|2022-04-30 11:27:40|774.91|764.11|774.91|764.11|774.91|764.11|774.91|764.11|1
1651318070000|2022-04-30 11:27:50|774.9|764.1|774.91|764.11|774.91|764.11|774.9|764.1|2
1651318080000|2022-04-30 11:28:00|775.04|764.24|775.04|764.24|775.04|764.24|775.04|764.24|1
1651318090000|2022-04-30 11:28:10|775.05|764.25|775.74|764.94|775.74|764.94|775.04|764.24|14
1651318100000|2022-04-30 11:28:20|775.87|765.07|775.87|765.07|775.87|765.07|775.87|765.07|1
1651318160000|2022-04-30 11:29:20|775.91|765.11|776.27|765.47|776.27|765.47|775.91|765.11|3
1651318170000|2022-04-30 11:29:30|776.28|765.48|776.27|765.47|776.29|765.49|776.27|765.47|3
1651318180000|2022-04-30 11:29:40|776.28|765.48|776.27|765.47|776.28|765.48|776.27|765.47|2
1651318190000|2022-04-30 11:29:50|776.54|765.74|776.54|765.74|776.55|765.75|776.53|765.73|4
1651318200000|2022-04-30 11:30:00|776.53|765.73|776.58|765.78|776.58|765.78|776.53|765.73|5
1651318220000|2022-04-30 11:30:20|776.79|765.99|776.79|765.99|776.79|765.99|776.79|765.99|1
1651318240000|2022-04-30 11:30:40|776.75|765.95|776.76|765.96|776.76|765.96|776.75|765.95|6
1651318250000|2022-04-30 11:30:50|776.75|765.95|776.76|765.96|776.76|765.96|776.75|765.95|6
1651318260000|2022-04-30 11:31:00|776.8|766|776.85|766.05|776.85|766.05|776.8|766|2
1651318360000|2022-04-30 11:32:40|776.84|766.04|776.06|765.26|776.84|766.04|776.06|765.26|12
1651318380000|2022-04-30 11:33:00|776.3|765.5|776.3|765.5|776.3|765.5|776.3|765.5|1
1651318390000|2022-04-30 11:33:10|776.55|765.75|776.79|765.99|776.79|765.99|776.51|765.71|3
1651318420000|2022-04-30 11:33:40|776.67|765.87|776.07|765.27|776.67|765.87|776.07|765.27|3
1651318430000|2022-04-30 11:33:50|776.01|765.21|776.01|765.21|776.02|765.22|776.01|765.21|5
1651318440000|2022-04-30 11:34:00|776.02|765.22|776.01|765.21|776.02|765.22|776.01|765.21|4
1651318450000|2022-04-30 11:34:10|776.02|765.22|776.01|765.21|776.02|765.22|776.01|765.21|4
1651318460000|2022-04-30 11:34:20|776.07|765.27|776.79|765.99|776.79|765.99|776.07|765.27|4
1651318470000|2022-04-30 11:34:30|776.81|766.01|776.81|766.01|776.81|766.01|776.81|766.01|1
1651318500000|2022-04-30 11:35:00|776.83|766.03|776.83|766.03|776.83|766.03|776.83|766.03|1
1651318530000|2022-04-30 11:35:30|776.82|766.02|776.82|766.02|776.82|766.02|776.82|766.02|1
1651318540000|2022-04-30 11:35:40|776.83|766.03|776.83|766.03|776.83|766.03|776.83|766.03|1
1651318550000|2022-04-30 11:35:50|776.84|766.04|776.83|766.03|776.84|766.04|776.83|766.03|2
1651318560000|2022-04-30 11:36:00|776.72|765.92|776.72|765.92|776.72|765.92|776.72|765.92|1
1651318600000|2022-04-30 11:36:40|776.8|766|776.8|766|776.8|766|776.8|766|1
1651318620000|2022-04-30 11:37:00|776.72|765.92|776.72|765.92|776.72|765.92|776.72|765.92|1
1651318640000|2022-04-30 11:37:20|776.74|765.94|776.74|765.94|776.74|765.94|776.74|765.94|1
1651318670000|2022-04-30 11:37:50|776.72|765.92|776.72|765.92|776.72|765.92|776.72|765.92|1
1651318680000|2022-04-30 11:38:00|776.58|765.78|776.26|765.46|776.58|765.78|776.25|765.45|7
1651318690000|2022-04-30 11:38:10|776.25|765.45|776.04|765.24|776.26|765.46|776.04|765.24|3
1651318700000|2022-04-30 11:38:20|775.91|765.11|775.91|765.11|775.91|765.11|775.9|765.1|3
1651318720000|2022-04-30 11:38:40|775.84|765.04|775.62|764.82|775.84|765.04|775.62|764.82|2
1651318730000|2022-04-30 11:38:50|775.37|764.57|775.37|764.57|775.38|764.58|775.37|764.57|15
1651318740000|2022-04-30 11:39:00|775.38|764.58|775.15|764.35|775.38|764.58|775.15|764.35|9
1651318750000|2022-04-30 11:39:10|775.06|764.26|772.99|762.19|775.06|764.26|772.99|762.19|16
1651318760000|2022-04-30 11:39:20|772.93|762.13|772.88|762.08|772.93|762.13|772.88|762.08|2
1651318770000|2022-04-30 11:39:30|772.84|762.04|773.79|762.99|773.79|762.99|772.84|762.04|6
1651318780000|2022-04-30 11:39:40|773.95|763.15|773.95|763.15|773.96|763.16|773.95|763.15|5
1651318790000|2022-04-30 11:39:50|773.96|763.16|773.91|763.11|773.96|763.16|773.91|763.11|16
1651318810000|2022-04-30 11:40:10|773.89|763.09|773.89|763.09|773.89|763.09|773.89|763.09|1
1651318820000|2022-04-30 11:40:20|773.92|763.12|773.92|763.12|773.92|763.12|773.92|763.12|1
1651318830000|2022-04-30 11:40:30|774.01|763.21|774.01|763.21|774.01|763.21|774.01|763.21|1
1651318840000|2022-04-30 11:40:40|774|763.2|774.01|763.21|774.01|763.21|774|763.2|10
1651318850000|2022-04-30 11:40:50|773.95|763.15|773.95|763.15|773.95|763.15|773.95|763.15|1
1651318860000|2022-04-30 11:41:00|773.96|763.16|773.9|763.1|773.96|763.16|773.9|763.1|2
1651318870000|2022-04-30 11:41:10|773.91|763.11|773.91|763.11|773.91|763.11|773.91|763.11|1
1651318880000|2022-04-30 11:41:20|774.01|763.21|774.45|763.65|774.45|763.65|774.01|763.21|4
1651318920000|2022-04-30 11:42:00|774.75|763.95|774.75|763.95|774.75|763.95|774.75|763.95|1
1651318930000|2022-04-30 11:42:10|774.8|764|774.8|764|774.8|764|774.8|764|1
1651318950000|2022-04-30 11:42:30|774.75|763.95|774.75|763.95|774.75|763.95|774.75|763.95|1
1651318980000|2022-04-30 11:43:00|774.66|763.86|774.65|763.85|774.66|763.86|774.65|763.85|2
1651319000000|2022-04-30 11:43:20|774.47|763.67|774.47|763.67|774.47|763.67|774.47|763.67|1
1651319010000|2022-04-30 11:43:30|774.48|763.68|774.47|763.67|774.48|763.68|774.47|763.67|12
1651319020000|2022-04-30 11:43:40|774.48|763.68|774.47|763.67|774.48|763.68|774.47|763.67|18
1651319030000|2022-04-30 11:43:50|774.48|763.68|774.47|763.67|774.73|763.93|774.47|763.67|4
1651319040000|2022-04-30 11:44:00|774.48|763.68|774.45|763.65|774.48|763.68|774.45|763.65|11
1651319050000|2022-04-30 11:44:10|774.46|763.66|774.45|763.65|774.46|763.66|774.45|763.65|12
1651319060000|2022-04-30 11:44:20|774.46|763.66|774.46|763.66|774.46|763.66|774.45|763.65|15
1651319070000|2022-04-30 11:44:30|774.45|763.65|774.45|763.65|774.46|763.66|774.45|763.65|7
1651319080000|2022-04-30 11:44:40|774.46|763.66|774.8|764|774.99|764.19|774.45|763.65|9
1651319100000|2022-04-30 11:45:00|774.75|763.95|774.75|763.95|774.75|763.95|774.75|763.95|1
1651319110000|2022-04-30 11:45:10|774.91|764.11|774.9|764.1|774.91|764.11|774.89|764.09|3
1651319120000|2022-04-30 11:45:20|774.95|764.15|774.95|764.15|774.95|764.15|774.95|764.15|1
1651319130000|2022-04-30 11:45:30|774.96|764.16|774.95|764.15|774.96|764.16|774.95|764.15|2
1651319150000|2022-04-30 11:45:50|774.98|764.18|775.46|764.66|775.47|764.67|774.98|764.18|5
1651319160000|2022-04-30 11:46:00|775.47|764.67|775.74|764.94|775.74|764.94|775.46|764.66|7
1651319170000|2022-04-30 11:46:10|775.65|764.85|775.65|764.85|775.65|764.85|775.65|764.85|1
1651319190000|2022-04-30 11:46:30|775.88|765.08|775.88|765.08|775.88|765.08|775.88|765.08|1
1651319200000|2022-04-30 11:46:40|775.89|765.09|775.88|765.08|775.89|765.09|775.88|765.08|2
1651319210000|2022-04-30 11:46:50|775.89|765.09|775.88|765.08|775.89|765.09|775.88|765.08|12
1651319220000|2022-04-30 11:47:00|775.89|765.09|775.77|764.97|775.89|765.09|775.74|764.94|10
1651319230000|2022-04-30 11:47:10|775.74|764.94|775.74|764.94|775.77|764.97|775.74|764.94|15
1651319240000|2022-04-30 11:47:20|775.77|764.97|775.81|765.01|775.81|765.01|775.74|764.94|16
1651319250000|2022-04-30 11:47:30|775.82|765.02|775.89|765.09|775.9|765.1|775.81|765.01|10
1651319270000|2022-04-30 11:47:50|775.77|764.97|775.77|764.97|775.78|764.98|775.77|764.97|13
1651319280000|2022-04-30 11:48:00|775.78|764.98|775.77|764.97|775.78|764.98|775.77|764.97|4
1651319290000|2022-04-30 11:48:10|775.78|764.98|775.77|764.97|775.78|764.98|775.77|764.97|16
1651319300000|2022-04-30 11:48:20|775.78|764.98|775.77|764.97|775.78|764.98|775.77|764.97|8
1651319310000|2022-04-30 11:48:30|775.78|764.98|775.77|764.97|775.78|764.98|775.77|764.97|2
1651319320000|2022-04-30 11:48:40|775.78|764.98|775.8|765|775.8|765|775.77|764.97|3
1651319330000|2022-04-30 11:48:50|775.79|764.99|775.09|764.29|775.79|764.99|775.09|764.29|5
1651319340000|2022-04-30 11:49:00|774.93|764.13|774.93|764.13|774.93|764.13|774.93|764.13|1
1651319360000|2022-04-30 11:49:20|774.92|764.12|774.92|764.12|774.92|764.12|774.92|764.12|1
1651319370000|2022-04-30 11:49:30|774.91|764.11|774.9|764.1|774.91|764.11|774.9|764.1|2
1651319400000|2022-04-30 11:50:00|774.93|764.13|774.93|764.13|774.93|764.13|774.93|764.13|1
1651319440000|2022-04-30 11:50:40|774.92|764.12|774.92|764.12|774.92|764.12|774.92|764.12|1
1651319470000|2022-04-30 11:51:10|774.85|764.05|774.85|764.05|774.85|764.05|774.85|764.05|1
1651319480000|2022-04-30 11:51:20|774.89|764.09|774.89|764.09|774.89|764.09|774.89|764.09|1
1651319520000|2022-04-30 11:52:00|774.91|764.11|774.91|764.11|774.91|764.11|774.91|764.11|1
1651319560000|2022-04-30 11:52:40|774.99|764.19|775.59|764.79|775.59|764.79|774.99|764.19|4
1651319570000|2022-04-30 11:52:50|775.6|764.8|775.61|764.81|775.61|764.81|775.59|764.79|15
1651319580000|2022-04-30 11:53:00|775.59|764.79|775.77|764.97|775.83|765.03|775.59|764.79|16
1651319590000|2022-04-30 11:53:10|775.78|764.98|775.77|764.97|775.78|764.98|775.77|764.97|12
1651319600000|2022-04-30 11:53:20|775.78|764.98|775.77|764.97|775.78|764.98|775.77|764.97|16
1651319610000|2022-04-30 11:53:30|775.78|764.98|776.42|765.62|776.42|765.62|775.77|764.97|14
1651319620000|2022-04-30 11:53:40|776.43|765.63|776.65|765.85|776.65|765.85|776.42|765.62|8
1651319640000|2022-04-30 11:54:00|776.74|765.94|776.74|765.94|776.74|765.94|776.74|765.94|1
1651319670000|2022-04-30 11:54:30|776.75|765.95|776.79|765.99|776.79|765.99|776.75|765.95|2
1651319680000|2022-04-30 11:54:40|776.82|766.02|776.82|766.02|776.82|766.02|776.82|766.02|1
1651319690000|2022-04-30 11:54:50|776.8|766|776.8|766|776.8|766|776.8|766|1
1651319700000|2022-04-30 11:55:00|776.82|766.02|776.82|766.02|776.82|766.02|776.82|766.02|1
1651319730000|2022-04-30 11:55:30|776.85|766.05|776.85|766.05|776.85|766.05|776.85|766.05|1
1651319760000|2022-04-30 11:56:00|776.81|766.01|776.82|766.02|776.82|766.02|776.81|766.01|2
1651319770000|2022-04-30 11:56:10|776.87|766.07|776.48|765.68|776.87|766.07|776.47|765.67|5
1651319790000|2022-04-30 11:56:30|776.46|765.66|776.46|765.66|776.46|765.66|776.46|765.66|1
1651319800000|2022-04-30 11:56:40|776.45|765.65|776.45|765.65|776.45|765.65|776.43|765.63|7
1651319810000|2022-04-30 11:56:50|776.43|765.63|776.45|765.65|776.45|765.65|776.43|765.63|6
1651319820000|2022-04-30 11:57:00|776.43|765.63|776.02|765.22|776.45|765.65|776.02|765.22|3
1651319840000|2022-04-30 11:57:20|776.01|765.21|776|765.2|776.01|765.21|776|765.2|2
1651319850000|2022-04-30 11:57:30|776.17|765.37|776.17|765.37|776.17|765.37|776.17|765.37|1
1651319880000|2022-04-30 11:58:00|776.16|765.36|776.16|765.36|776.16|765.36|776.16|765.36|1
1651319920000|2022-04-30 11:58:40|776.01|765.21|775.97|765.17|776.01|765.21|775.97|765.17|2
1651319940000|2022-04-30 11:59:00|775.93|765.13|775.38|764.58|775.93|765.13|775.38|764.58|4
1651319950000|2022-04-30 11:59:10|775.4|764.6|775|764.2|775.4|764.6|774.99|764.19|6
1651319960000|2022-04-30 11:59:20|774.99|764.19|774.58|763.78|775|764.2|774.58|763.78|8
1651319970000|2022-04-30 11:59:30|774.57|763.77|774.71|763.91|774.71|763.91|774.57|763.77|6
1651320000000|2022-04-30 12:00:00|774.75|763.95|774.75|763.95|774.75|763.95|774.75|763.95|1
1651320010000|2022-04-30 12:00:10|774.56|763.76|774.56|763.76|774.56|763.76|774.56|763.76|1
1651320020000|2022-04-30 12:00:20|774.53|763.73|775.37|764.57|775.37|764.57|774.53|763.73|10
1651320030000|2022-04-30 12:00:30|775.49|764.69|775.49|764.69|775.5|764.7|775.49|764.69|11
1651320040000|2022-04-30 12:00:40|775.5|764.7|775.49|764.69|775.5|764.7|775.49|764.69|4
1651320050000|2022-04-30 12:00:50|775.5|764.7|775.82|765.02|775.82|765.02|775.49|764.69|5
1651320060000|2022-04-30 12:01:00|775.67|764.87|775.61|764.81|775.67|764.87|775.6|764.8|12
1651320070000|2022-04-30 12:01:10|775.6|764.8|775.39|764.59|775.6|764.8|775.39|764.59|2
1651320080000|2022-04-30 12:01:20|775.19|764.39|774.93|764.13|775.19|764.39|774.93|764.13|2
1651320090000|2022-04-30 12:01:30|774.92|764.12|774.92|764.12|774.92|764.12|774.92|764.12|1
1651320100000|2022-04-30 12:01:40|774.89|764.09|774.89|764.09|774.89|764.09|774.89|764.09|1
1651320110000|2022-04-30 12:01:50|774.9|764.1|774.9|764.1|774.9|764.1|774.9|764.1|1
1651320120000|2022-04-30 12:02:00|774.91|764.11|774.91|764.11|774.91|764.11|774.91|764.11|1
1651320130000|2022-04-30 12:02:10|774.9|764.1|774.91|764.11|774.91|764.11|774.9|764.1|2
1651320140000|2022-04-30 12:02:20|774.89|764.09|774.7|763.9|774.89|764.09|774.7|763.9|2
1651320150000|2022-04-30 12:02:30|774.68|763.88|774.68|763.88|774.68|763.88|774.68|763.88|1
1651320170000|2022-04-30 12:02:50|774.69|763.89|775.41|764.61|775.41|764.61|774.69|763.89|11
1651320180000|2022-04-30 12:03:00|775.4|764.6|775.67|764.87|775.87|765.07|775.36|764.56|10
1651320230000|2022-04-30 12:03:50|775.58|764.78|775.58|764.78|775.58|764.78|775.58|764.78|1
1651320240000|2022-04-30 12:04:00|775.64|764.84|775.64|764.84|775.64|764.84|775.64|764.84|1
1651320270000|2022-04-30 12:04:30|775.62|764.82|775.71|764.91|775.71|764.91|775.62|764.82|3
1651320280000|2022-04-30 12:04:40|775.83|765.03|775.97|765.17|775.97|765.17|775.83|765.03|2
1651320290000|2022-04-30 12:04:50|776.15|765.35|776.15|765.35|776.15|765.35|776.15|765.35|1
1651320310000|2022-04-30 12:05:10|776.22|765.42|776.22|765.42|776.4|765.6|776.22|765.42|4
1651320320000|2022-04-30 12:05:20|776.23|765.43|776.23|765.43|776.23|765.43|776.22|765.42|5
1651320330000|2022-04-30 12:05:30|776.22|765.42|776.63|765.83|776.64|765.84|776.22|765.42|13
1651320340000|2022-04-30 12:05:40|776.58|765.78|776.63|765.83|776.64|765.84|776.58|765.78|16
1651320350000|2022-04-30 12:05:50|776.64|765.84|776.52|765.72|776.64|765.84|776.51|765.71|13
1651320360000|2022-04-30 12:06:00|776.53|765.73|776.57|765.77|776.64|765.84|776.52|765.72|8
1651320370000|2022-04-30 12:06:10|776.44|765.64|776.44|765.64|776.44|765.64|776.44|765.64|1
1651320390000|2022-04-30 12:06:30|776.45|765.65|776.44|765.64|776.45|765.65|776.42|765.62|3
1651320400000|2022-04-30 12:06:40|776.42|765.62|776.44|765.64|776.44|765.64|776.42|765.62|2
1651320410000|2022-04-30 12:06:50|776.42|765.62|776.44|765.64|776.44|765.64|776.42|765.62|2
1651320430000|2022-04-30 12:07:10|776.45|765.65|776.44|765.64|776.45|765.65|776.44|765.64|2
1651320440000|2022-04-30 12:07:20|776.54|765.74|776.54|765.74|776.54|765.74|776.54|765.74|1
1651320450000|2022-04-30 12:07:30|776.55|765.75|776.65|765.85|776.65|765.85|776.55|765.75|2
1651320470000|2022-04-30 12:07:50|776.55|765.75|776.55|765.75|776.55|765.75|776.55|765.75|1
1651320480000|2022-04-30 12:08:00|776.58|765.78|776.46|765.66|776.58|765.78|776.45|765.65|5
1651320490000|2022-04-30 12:08:10|776.45|765.65|776.1|765.3|776.46|765.66|776.09|765.29|11
1651320500000|2022-04-30 12:08:20|776.09|765.29|776.09|765.29|776.1|765.3|776.09|765.29|3
1651320510000|2022-04-30 12:08:30|776.1|765.3|776.1|765.3|776.1|765.3|776.1|765.3|1
1651320520000|2022-04-30 12:08:40|776.09|765.29|776.11|765.31|776.11|765.31|776.09|765.29|2
1651320530000|2022-04-30 12:08:50|776.12|765.32|776.13|765.33|776.14|765.34|776.09|765.29|8
1651320540000|2022-04-30 12:09:00|776.14|765.34|775.11|764.31|776.14|765.34|775.11|764.31|6
1651320560000|2022-04-30 12:09:20|775.12|764.32|775.11|764.31|775.12|764.32|775.11|764.31|2
1651320570000|2022-04-30 12:09:30|775.1|764.3|775.12|764.32|775.12|764.32|775.1|764.3|3
1651320580000|2022-04-30 12:09:40|775.08|764.28|775.05|764.25|775.08|764.28|775.04|764.24|3
1651320590000|2022-04-30 12:09:50|775.04|764.24|775.05|764.25|775.05|764.25|775.04|764.24|2
1651320600000|2022-04-30 12:10:00|775.04|764.24|774.89|764.09|775.05|764.25|774.89|764.09|3
1651320630000|2022-04-30 12:10:30|774.91|764.11|774.92|764.12|774.97|764.17|774.91|764.11|3
1651320660000|2022-04-30 12:11:00|775.01|764.21|775.01|764.21|775.01|764.21|775.01|764.21|1
1651320670000|2022-04-30 12:11:10|775|764.2|775|764.2|775|764.2|775|764.2|1
1651320680000|2022-04-30 12:11:20|774.99|764.19|775|764.2|775|764.2|774.99|764.19|4
1651320690000|2022-04-30 12:11:30|774.98|764.18|774.95|764.15|774.98|764.18|774.95|764.15|2
1651320720000|2022-04-30 12:12:00|774.9|764.1|774.9|764.1|774.9|764.1|774.9|764.1|1
1651320730000|2022-04-30 12:12:10|774.91|764.11|774.91|764.11|774.91|764.11|774.91|764.11|1
1651320770000|2022-04-30 12:12:50|774.99|764.19|774.99|764.19|774.99|764.19|774.99|764.19|1
1651320780000|2022-04-30 12:13:00|775.04|764.24|775.04|764.24|775.04|764.24|775.03|764.23|3
1651320800000|2022-04-30 12:13:20|775.13|764.33|775.13|764.33|775.13|764.33|775.13|764.33|1
1651320810000|2022-04-30 12:13:30|775.1|764.3|775.1|764.3|775.1|764.3|775.1|764.3|1
1651320840000|2022-04-30 12:14:00|775.22|764.42|775.07|764.27|775.22|764.42|775.07|764.27|9
1651320850000|2022-04-30 12:14:10|774.78|763.98|774.9|764.1|774.9|764.1|774.34|763.54|7
1651320860000|2022-04-30 12:14:20|774.89|764.09|774.83|764.03|774.9|764.1|774.83|764.03|11
1651320870000|2022-04-30 12:14:30|774.7|763.9|774.11|763.31|774.7|763.9|774.11|763.31|6
1651320880000|2022-04-30 12:14:40|774.12|763.32|774.55|763.75|774.77|763.97|774.11|763.31|21
1651320890000|2022-04-30 12:14:50|774.54|763.74|774.87|764.07|774.87|764.07|774.18|763.38|16
1651320900000|2022-04-30 12:15:00|774.9|764.1|774.91|764.11|774.91|764.11|774.9|764.1|2
1651320930000|2022-04-30 12:15:30|774.9|764.1|774.9|764.1|774.9|764.1|774.9|764.1|1
1651320970000|2022-04-30 12:16:10|774.89|764.09|774.89|764.09|774.89|764.09|774.89|764.09|1
1651320990000|2022-04-30 12:16:30|774.81|764.01|774.04|763.24|774.81|764.01|774.02|763.22|8
1651321000000|2022-04-30 12:16:40|774.03|763.23|774.04|763.24|774.04|763.24|774.03|763.23|10
1651321010000|2022-04-30 12:16:50|774.02|763.22|774.02|763.22|774.08|763.28|774.02|763.22|3
1651321020000|2022-04-30 12:17:00|774.04|763.24|773.97|763.17|774.04|763.24|773.96|763.16|6
1651321070000|2022-04-30 12:17:50|773.96|763.16|773.88|763.08|773.97|763.17|773.88|763.08|8
1651321080000|2022-04-30 12:18:00|773.87|763.07|773.87|763.07|773.87|763.07|773.87|763.07|1
1651321090000|2022-04-30 12:18:10|773.86|763.06|773.86|763.06|773.86|763.06|773.86|763.06|1
1651321110000|2022-04-30 12:18:30|773.87|763.07|773.87|763.07|773.87|763.07|773.87|763.07|1
1651321130000|2022-04-30 12:18:50|773.88|763.08|773.87|763.07|773.88|763.08|773.87|763.07|2
1651321140000|2022-04-30 12:19:00|773.96|763.16|773.96|763.16|773.96|763.16|773.96|763.16|1
1651321150000|2022-04-30 12:19:10|773.95|763.15|773.92|763.12|773.95|763.15|773.92|763.12|2
1651321180000|2022-04-30 12:19:40|773.87|763.07|773.87|763.07|773.88|763.08|773.87|763.07|5
1651321190000|2022-04-30 12:19:50|773.88|763.08|773.89|763.09|773.89|763.09|773.87|763.07|9
1651321200000|2022-04-30 12:20:00|773.66|762.86|773.66|762.86|773.66|762.86|773.66|762.86|1
1651321210000|2022-04-30 12:20:10|773.81|763.01|773.81|763.01|773.81|763.01|773.81|763.01|1
1651321220000|2022-04-30 12:20:20|773.79|762.99|773.79|762.99|773.79|762.99|773.79|762.99|1
1651321230000|2022-04-30 12:20:30|773.77|762.97|773.77|762.97|773.77|762.97|773.77|762.97|1
1651321240000|2022-04-30 12:20:40|773.78|762.98|773.78|762.98|773.78|762.98|773.78|762.98|1
1651321260000|2022-04-30 12:21:00|773.62|762.82|773.9|763.1|773.9|763.1|773.62|762.82|2
1651321280000|2022-04-30 12:21:20|773.98|763.18|774.04|763.24|774.04|763.24|773.98|763.18|4
1651321290000|2022-04-30 12:21:30|774|763.2|774|763.2|774|763.2|774|763.2|1
1651321320000|2022-04-30 12:22:00|773.99|763.19|773.83|763.03|773.99|763.19|773.83|763.03|3
1651321330000|2022-04-30 12:22:10|773.84|763.04|773.83|763.03|773.84|763.04|773.83|763.03|12
1651321340000|2022-04-30 12:22:20|773.84|763.04|773.84|763.04|773.84|763.04|773.84|763.04|1
1651321350000|2022-04-30 12:22:30|773.73|762.93|773.88|763.08|773.88|763.08|773.73|762.93|7
1651321360000|2022-04-30 12:22:40|773.89|763.09|774.24|763.44|774.24|763.44|773.89|763.09|3
1651321370000|2022-04-30 12:22:50|774.25|763.45|774.25|763.45|774.26|763.46|774.25|763.45|3
1651321380000|2022-04-30 12:23:00|774.26|763.46|774.72|763.92|774.73|763.93|774.25|763.45|12
1651321390000|2022-04-30 12:23:10|774.73|763.93|774.57|763.77|774.73|763.93|774.57|763.77|3
1651321400000|2022-04-30 12:23:20|774.58|763.78|774.81|764.01|774.81|764.01|774.58|763.78|9
1651321410000|2022-04-30 12:23:30|774.88|764.08|774.85|764.05|774.88|764.08|774.81|764.01|3
1651321440000|2022-04-30 12:24:00|774.81|764.01|774.81|764.01|774.82|764.02|774.81|764.01|7
1651321450000|2022-04-30 12:24:10|774.82|764.02|775.81|765.01|775.82|765.02|774.81|764.01|14
1651321460000|2022-04-30 12:24:20|775.8|765|775.81|765.01|775.82|765.02|775.8|765|16
1651321470000|2022-04-30 12:24:30|775.8|765|775.93|765.13|775.93|765.13|775.8|765|9
1651321490000|2022-04-30 12:24:50|775.95|765.15|775.95|765.15|775.95|765.15|775.95|765.15|1
1651321500000|2022-04-30 12:25:00|775.92|765.12|775.92|765.12|775.92|765.12|775.92|765.12|1
1651321520000|2022-04-30 12:25:20|775.99|765.19|775.99|765.19|775.99|765.19|775.99|765.19|1
1651321550000|2022-04-30 12:25:50|776.03|765.23|776.03|765.23|776.03|765.23|776.03|765.23|1
1651321560000|2022-04-30 12:26:00|775.99|765.19|775.57|764.77|775.99|765.19|775.5|764.7|5
1651321570000|2022-04-30 12:26:10|775.75|764.95|776.03|765.23|776.03|765.23|775.75|764.95|3
1651321580000|2022-04-30 12:26:20|776.04|765.24|776.04|765.24|776.04|765.24|776.04|765.24|1
1651321590000|2022-04-30 12:26:30|776.14|765.34|776.83|766.03|776.83|766.03|776.14|765.34|15
1651321600000|2022-04-30 12:26:40|776.82|766.02|777.21|766.41|777.23|766.43|776.82|766.02|17
1651321610000|2022-04-30 12:26:50|777.23|766.43|776.92|766.12|777.23|766.43|776.91|766.11|8
1651321620000|2022-04-30 12:27:00|776.91|766.11|776.91|766.11|776.91|766.11|776.91|766.11|1
1651321630000|2022-04-30 12:27:10|776.89|766.09|776.26|765.46|776.89|766.09|776.26|765.46|5
1651321640000|2022-04-30 12:27:20|776.14|765.34|776.79|765.99|776.79|765.99|776.14|765.34|5
1651321660000|2022-04-30 12:27:40|776.8|766|777.91|767.11|777.91|767.11|776.8|766|8
1651321670000|2022-04-30 12:27:50|777.93|767.13|777.93|767.13|777.93|767.13|777.93|767.13|1
1651321680000|2022-04-30 12:28:00|778.3|767.5|778.13|767.33|778.83|768.03|778.12|767.32|12
1651321690000|2022-04-30 12:28:10|778.12|767.32|777.95|767.15|778.13|767.33|777.95|767.15|10
1651321700000|2022-04-30 12:28:20|777.94|767.14|777.96|767.16|777.96|767.16|777.94|767.14|16
1651321710000|2022-04-30 12:28:30|777.94|767.14|777.94|767.14|777.96|767.16|777.94|767.14|15
1651321720000|2022-04-30 12:28:40|777.96|767.16|777.94|767.14|777.96|767.16|777.94|767.14|16
1651321730000|2022-04-30 12:28:50|777.96|767.16|777.96|767.16|777.96|767.16|777.94|767.14|19
1651321740000|2022-04-30 12:29:00|777.94|767.14|778.1|767.3|778.11|767.31|777.94|767.14|16
1651321750000|2022-04-30 12:29:10|778.11|767.31|778.69|767.89|778.69|767.89|778.09|767.29|17
1651321760000|2022-04-30 12:29:20|778.88|768.08|778.88|768.08|778.88|768.08|778.88|768.08|1
1651321770000|2022-04-30 12:29:30|778.87|768.07|778.2|767.4|778.87|768.07|778.19|767.39|9
1651321780000|2022-04-30 12:29:40|778.19|767.39|778.2|767.4|778.2|767.4|778.19|767.39|16
1651321790000|2022-04-30 12:29:50|778.19|767.39|778.2|767.4|778.2|767.4|778.19|767.39|16
1651321800000|2022-04-30 12:30:00|778.19|767.39|778.11|767.31|778.2|767.4|778.1|767.3|13
1651321810000|2022-04-30 12:30:10|778.1|767.3|778.11|767.31|778.11|767.31|778.09|767.29|16
1651321820000|2022-04-30 12:30:20|778.1|767.3|778.1|767.3|778.11|767.31|778.06|767.26|17
1651321830000|2022-04-30 12:30:30|778.06|767.26|778.1|767.3|778.11|767.31|778.06|767.26|18
1651321840000|2022-04-30 12:30:40|778.11|767.31|778.11|767.31|778.11|767.31|778.1|767.3|19
1651321850000|2022-04-30 12:30:50|778.1|767.3|778.11|767.31|778.11|767.31|778.1|767.3|8
1651321860000|2022-04-30 12:31:00|778.1|767.3|778.12|767.32|778.13|767.33|778.1|767.3|16
1651321870000|2022-04-30 12:31:10|778.13|767.33|778.12|767.32|778.13|767.33|778.12|767.32|10
1651321880000|2022-04-30 12:31:20|778.13|767.33|778.89|768.09|778.89|768.09|778.12|767.32|5
1651321890000|2022-04-30 12:31:30|778.9|768.1|778.9|768.1|778.9|768.1|778.89|768.09|17
1651321900000|2022-04-30 12:31:40|778.89|768.09|778.9|768.1|778.9|768.1|778.89|768.09|2
1651321910000|2022-04-30 12:31:50|778.36|767.56|778.9|768.1|778.9|768.1|778.36|767.56|9
1651321920000|2022-04-30 12:32:00|778.89|768.09|778.89|768.09|778.89|768.09|778.89|768.09|1
1651321940000|2022-04-30 12:32:20|778.88|768.08|778.89|768.09|778.89|768.09|778.88|768.08|4
1651321950000|2022-04-30 12:32:30|778.88|768.08|778.89|768.09|778.89|768.09|778.88|768.08|16
1651321960000|2022-04-30 12:32:40|778.88|768.08|778.89|768.09|778.89|768.09|778.88|768.08|16
1651321970000|2022-04-30 12:32:50|778.88|768.08|778.89|768.09|778.89|768.09|778.88|768.08|12
1651321980000|2022-04-30 12:33:00|778.88|768.08|778.89|768.09|778.89|768.09|778.88|768.08|4
1651321990000|2022-04-30 12:33:10|778.88|768.08|778.89|768.09|778.89|768.09|778.88|768.08|10
1651322000000|2022-04-30 12:33:20|778.88|768.08|778.89|768.09|778.89|768.09|778.88|768.08|8
1651322020000|2022-04-30 12:33:40|778.88|768.08|778.8|768|778.88|768.08|778.8|768|2
1651322030000|2022-04-30 12:33:50|778.79|767.99|778.8|768|778.8|768|778.79|767.99|4
1651322040000|2022-04-30 12:34:00|778.79|767.99|778.79|767.99|778.8|768|778.79|767.99|17
1651322050000|2022-04-30 12:34:10|778.8|768|778.04|767.24|778.8|768|778.04|767.24|14
1651322060000|2022-04-30 12:34:20|777.97|767.17|777.74|766.94|777.97|767.17|777.74|766.94|8
1651322070000|2022-04-30 12:34:30|777.73|766.93|777.73|766.93|777.75|766.95|777.73|766.93|7
1651322080000|2022-04-30 12:34:40|777.74|766.94|777.85|767.05|777.85|767.05|777.24|766.44|8
1651322090000|2022-04-30 12:34:50|777.84|767.04|777.19|766.39|777.85|767.05|777.19|766.39|17
1651322100000|2022-04-30 12:35:00|777.13|766.33|776.94|766.14|777.2|766.4|776.94|766.14|8
1651322120000|2022-04-30 12:35:20|776.99|766.19|776.79|765.99|776.99|766.19|776.78|765.98|9
1651322130000|2022-04-30 12:35:30|776.78|765.98|776.79|765.99|776.79|765.99|776.78|765.98|4
1651322140000|2022-04-30 12:35:40|776.75|765.95|776.13|765.33|776.75|765.95|776.13|765.33|4
1651322150000|2022-04-30 12:35:50|776.1|765.3|776.36|765.56|776.41|765.61|776.1|765.3|7
1651322160000|2022-04-30 12:36:00|776.41|765.61|776.46|765.66|776.46|765.66|776.36|765.56|13
1651322170000|2022-04-30 12:36:10|776.4|765.6|776.46|765.66|776.46|765.66|776.4|765.6|11
1651322180000|2022-04-30 12:36:20|776.4|765.6|776.31|765.51|776.46|765.66|776.31|765.51|15
1651322190000|2022-04-30 12:36:30|776.37|765.57|776.31|765.51|776.37|765.57|776.31|765.51|4
1651322200000|2022-04-30 12:36:40|776.37|765.57|776.45|765.65|776.51|765.71|776.37|765.57|16
1651322210000|2022-04-30 12:36:50|776.46|765.66|776.45|765.65|776.51|765.71|776.45|765.65|16
1651322220000|2022-04-30 12:37:00|776.46|765.66|776.54|765.74|776.59|765.79|776.45|765.65|20
1651322230000|2022-04-30 12:37:10|776.53|765.73|776.13|765.33|776.57|765.77|776.13|765.33|5
1651322240000|2022-04-30 12:37:20|776.05|765.25|776.73|765.93|776.73|765.93|776.02|765.22|7
1651322250000|2022-04-30 12:37:30|776.75|765.95|776.9|766.1|776.9|766.1|776.75|765.95|9
1651322260000|2022-04-30 12:37:40|777.15|766.35|777.05|766.25|777.28|766.48|777.05|766.25|6
1651322270000|2022-04-30 12:37:50|776.92|766.12|776.92|766.12|776.92|766.12|776.92|766.12|1
1651322280000|2022-04-30 12:38:00|776.93|766.13|776.93|766.13|776.93|766.13|776.92|766.12|3
1651322340000|2022-04-30 12:39:00|776.99|766.19|776.98|766.18|776.99|766.19|776.98|766.18|8
1651322350000|2022-04-30 12:39:10|776.99|766.19|776.99|766.19|776.99|766.19|776.98|766.18|9
1651322360000|2022-04-30 12:39:20|776.98|766.18|776.99|766.19|776.99|766.19|776.98|766.18|14
1651322370000|2022-04-30 12:39:30|776.98|766.18|776.98|766.18|776.98|766.18|776.97|766.17|15
1651322380000|2022-04-30 12:39:40|776.97|766.17|776.96|766.16|776.98|766.18|776.96|766.16|3
1651322390000|2022-04-30 12:39:50|776.97|766.17|776.97|766.17|776.97|766.17|776.96|766.16|3
1651322400000|2022-04-30 12:40:00|776.96|766.16|777.31|766.51|777.31|766.51|776.93|766.13|5
1651322420000|2022-04-30 12:40:20|776.93|766.13|776.65|765.85|776.93|766.13|776.65|765.85|7
1651322430000|2022-04-30 12:40:30|776.64|765.84|775.29|764.49|776.64|765.84|775.29|764.49|7
1651322440000|2022-04-30 12:40:40|775.09|764.29|775.81|765.01|775.81|765.01|775.09|764.29|7
1651322450000|2022-04-30 12:40:50|775.82|765.02|775.81|765.01|775.82|765.02|775.81|765.01|6
1651322460000|2022-04-30 12:41:00|775.82|765.02|775.91|765.11|775.91|765.11|775.81|765.01|12
1651322470000|2022-04-30 12:41:10|775.9|765.1|775.4|764.6|775.91|765.11|775.4|764.6|13
1651322480000|2022-04-30 12:41:20|775.13|764.33|775.29|764.49|775.4|764.6|775.13|764.33|17
1651322500000|2022-04-30 12:41:40|775.53|764.73|775.81|765.01|775.82|765.02|775.46|764.66|12
1651322520000|2022-04-30 12:42:00|775.82|765.02|775.9|765.1|775.9|765.1|775.82|765.02|2
1651322550000|2022-04-30 12:42:30|775.85|765.05|775.34|764.54|775.85|765.05|775.34|764.54|5
1651322560000|2022-04-30 12:42:40|775.08|764.28|775.08|764.28|775.09|764.29|775.08|764.28|7
1651322570000|2022-04-30 12:42:50|775.07|764.27|775.07|764.27|775.07|764.27|775.07|764.27|1
1651322580000|2022-04-30 12:43:00|774.92|764.12|774.9|764.1|774.92|764.12|774.9|764.1|4
1651322590000|2022-04-30 12:43:10|774.91|764.11|774.9|764.1|774.91|764.11|774.9|764.1|6
1651322600000|2022-04-30 12:43:20|774.91|764.11|774.9|764.1|774.91|764.11|774.9|764.1|4
1651322610000|2022-04-30 12:43:30|774.89|764.09|774.89|764.09|774.89|764.09|774.89|764.09|1
1651322640000|2022-04-30 12:44:00|774.91|764.11|774.91|764.11|774.91|764.11|774.91|764.11|1
1651322650000|2022-04-30 12:44:10|774.88|764.08|774.88|764.08|774.88|764.08|774.88|764.08|1
1651322670000|2022-04-30 12:44:30|774.87|764.07|774.88|764.08|774.88|764.08|774.87|764.07|2
1651322690000|2022-04-30 12:44:50|774.9|764.1|774.9|764.1|774.91|764.11|774.9|764.1|7
1651322700000|2022-04-30 12:45:00|774.91|764.11|775.46|764.66|775.46|764.66|774.9|764.1|8
1651322710000|2022-04-30 12:45:10|775.78|764.98|775.6|764.8|775.79|764.99|775.6|764.8|8
1651322720000|2022-04-30 12:45:20|775.01|764.21|774.95|764.15|775.01|764.21|774.95|764.15|2
1651322750000|2022-04-30 12:45:50|774.85|764.05|774.85|764.05|774.85|764.05|774.85|764.05|1
1651322760000|2022-04-30 12:46:00|774.87|764.07|774.87|764.07|774.87|764.07|774.87|764.07|1
1651322780000|2022-04-30 12:46:20|774.8|764|774.79|763.99|774.8|764|774.79|763.99|2
1651322810000|2022-04-30 12:46:50|775.06|764.26|775.69|764.89|775.69|764.89|775.06|764.26|8
1651322820000|2022-04-30 12:47:00|775.68|764.88|775.9|765.1|775.91|765.11|775.68|764.88|10
1651322830000|2022-04-30 12:47:10|775.86|765.06|775.2|764.4|775.86|765.06|775.2|764.4|4
1651322840000|2022-04-30 12:47:20|775.07|764.27|775.07|764.27|775.07|764.27|775.06|764.26|9
1651322850000|2022-04-30 12:47:30|775.06|764.26|775.48|764.68|775.48|764.68|775.06|764.26|9
1651322860000|2022-04-30 12:47:40|775.5|764.7|775.5|764.7|775.54|764.74|775.5|764.7|5
1651322870000|2022-04-30 12:47:50|775.54|764.74|775.5|764.7|775.54|764.74|775.5|764.7|10
1651322880000|2022-04-30 12:48:00|775.54|764.74|775.51|764.71|775.57|764.77|775.5|764.7|9
1651322890000|2022-04-30 12:48:10|775.57|764.77|775.51|764.71|775.57|764.77|775.51|764.71|14
1651322900000|2022-04-30 12:48:20|775.57|764.77|775.51|764.71|775.57|764.77|775.51|764.71|12
1651322910000|2022-04-30 12:48:30|775.57|764.77|775.57|764.77|775.57|764.77|775.51|764.71|13
1651322920000|2022-04-30 12:48:40|775.51|764.71|775.83|765.03|775.83|765.03|775.51|764.71|11
1651322940000|2022-04-30 12:49:00|775.89|765.09|775.89|765.09|775.89|765.09|775.89|765.09|1
1651322950000|2022-04-30 12:49:10|775.93|765.13|775.93|765.13|775.93|765.13|775.93|765.13|1
1651322980000|2022-04-30 12:49:40|775.94|765.14|775.49|764.69|775.94|765.14|775.49|764.69|5
1651323000000|2022-04-30 12:50:00|775.24|764.44|775.2|764.4|775.24|764.44|775.2|764.4|2
1651323020000|2022-04-30 12:50:20|775.3|764.5|775.54|764.74|775.54|764.74|775.3|764.5|3
1651323040000|2022-04-30 12:50:40|775.43|764.63|775.34|764.54|775.43|764.63|775.34|764.54|2
1651323050000|2022-04-30 12:50:50|775.08|764.28|775.28|764.48|775.35|764.55|775.08|764.28|15
1651323060000|2022-04-30 12:51:00|775.35|764.55|775.38|764.58|775.45|764.65|775.28|764.48|11
1651323070000|2022-04-30 12:51:10|775.45|764.65|775.33|764.53|775.45|764.65|775.32|764.52|5
1651323080000|2022-04-30 12:51:20|775.32|764.52|775.02|764.22|775.33|764.53|775.02|764.22|9
1651323090000|2022-04-30 12:51:30|775.08|764.28|775.02|764.22|775.08|764.28|775.02|764.22|10
1651323100000|2022-04-30 12:51:40|775.08|764.28|775.02|764.22|775.08|764.28|775.02|764.22|18
1651323110000|2022-04-30 12:51:50|775.08|764.28|775.02|764.22|775.08|764.28|775.02|764.22|2
1651323120000|2022-04-30 12:52:00|774.93|764.13|774.93|764.13|774.93|764.13|774.93|764.13|1
1651323140000|2022-04-30 12:52:20|774.94|764.14|774.93|764.13|774.94|764.14|774.93|764.13|6
1651323150000|2022-04-30 12:52:30|774.94|764.14|774.93|764.13|774.94|764.14|774.93|764.13|10
1651323160000|2022-04-30 12:52:40|774.94|764.14|774.94|764.14|774.94|764.14|774.93|764.13|7
1651323170000|2022-04-30 12:52:50|774.93|764.13|774.93|764.13|774.98|764.18|774.93|764.13|5
1651323180000|2022-04-30 12:53:00|774.94|764.14|775.07|764.27|775.07|764.27|774.93|764.13|3
1651323200000|2022-04-30 12:53:20|775.09|764.29|775.09|764.29|775.09|764.29|775.09|764.29|1
1651323210000|2022-04-30 12:53:30|775.08|764.28|775.09|764.29|775.09|764.29|775.08|764.28|6
1651323220000|2022-04-30 12:53:40|775.08|764.28|775.09|764.29|775.15|764.35|775.08|764.28|12
1651323240000|2022-04-30 12:54:00|775.08|764.28|775|764.2|775.09|764.29|775|764.2|15
1651323250000|2022-04-30 12:54:10|775.01|764.21|775|764.2|775.01|764.21|775|764.2|14
1651323260000|2022-04-30 12:54:20|775.01|764.21|775.06|764.26|775.06|764.26|775|764.2|13
1651323270000|2022-04-30 12:54:30|774.94|764.14|774.94|764.14|774.96|764.16|774.94|764.14|5
1651323280000|2022-04-30 12:54:40|774.96|764.16|774.93|764.13|774.96|764.16|774.93|764.13|11
1651323290000|2022-04-30 12:54:50|774.94|764.14|775.01|764.21|775.01|764.21|774.93|764.13|10
1651323330000|2022-04-30 12:55:30|775.09|764.29|775.09|764.29|775.09|764.29|775.09|764.29|1
1651323360000|2022-04-30 12:56:00|775.2|764.4|775.67|764.87|775.67|764.87|775.15|764.35|7
1651323380000|2022-04-30 12:56:20|775.66|764.86|775.66|764.86|775.66|764.86|775.66|764.86|1
1651323400000|2022-04-30 12:56:40|775.48|764.68|775.48|764.68|775.48|764.68|775.48|764.68|1
1651323410000|2022-04-30 12:56:50|775.47|764.67|775.47|764.67|775.47|764.67|775.47|764.67|1
1651323420000|2022-04-30 12:57:00|775.29|764.49|775.17|764.37|775.29|764.49|775.17|764.37|2
1651323430000|2022-04-30 12:57:10|775.18|764.38|775.18|764.38|775.18|764.38|775.18|764.38|1
1651323450000|2022-04-30 12:57:30|775.19|764.39|775.19|764.39|775.19|764.39|775.19|764.39|1
1651323470000|2022-04-30 12:57:50|775.01|764.21|774.06|763.26|775.01|764.21|774.06|763.26|8
1651323480000|2022-04-30 12:58:00|774.11|763.31|774.06|763.26|774.11|763.31|774.06|763.26|2
1651323490000|2022-04-30 12:58:10|774.23|763.43|774.67|763.87|774.67|763.87|774.23|763.43|7
1651323500000|2022-04-30 12:58:20|774.68|763.88|774.66|763.86|774.68|763.88|774.66|763.86|12
1651323510000|2022-04-30 12:58:30|774.67|763.87|774.67|763.87|774.67|763.87|774.66|763.86|13
1651323520000|2022-04-30 12:58:40|774.66|763.86|774.6|763.8|774.76|763.96|774.6|763.8|3
1651323530000|2022-04-30 12:58:50|774.56|763.76|773.97|763.17|774.6|763.8|773.97|763.17|7
1651323540000|2022-04-30 12:59:00|773.94|763.14|773.8|763|773.94|763.14|773.8|763|4
1651323600000|2022-04-30 13:00:00|773.89|763.09|773.89|763.09|773.89|763.09|773.89|763.09|1
1651323610000|2022-04-30 13:00:10|773.79|762.99|773.82|763.02|773.82|763.02|773.78|762.98|3
1651323630000|2022-04-30 13:00:30|773.77|762.97|773.36|762.56|773.77|762.97|773.36|762.56|5
1651323640000|2022-04-30 13:00:40|773.33|762.53|773.89|763.09|773.89|763.09|773.33|762.53|4
1651323660000|2022-04-30 13:01:00|773.95|763.15|773.95|763.15|773.95|763.15|773.95|763.15|1
1651323680000|2022-04-30 13:01:20|773.9|763.1|774|763.2|774|763.2|773.9|763.1|2
1651323710000|2022-04-30 13:01:50|774.09|763.29|774.09|763.29|774.09|763.29|774.09|763.29|1
1651323720000|2022-04-30 13:02:00|774.14|763.34|774.08|763.28|774.14|763.34|774.08|763.28|2
1651323740000|2022-04-30 13:02:20|774|763.2|774|763.2|774|763.2|774|763.2|1
1651323750000|2022-04-30 13:02:30|773.89|763.09|773.89|763.09|773.89|763.09|773.89|763.09|1
1651323760000|2022-04-30 13:02:40|773.91|763.11|773.91|763.11|773.91|763.11|773.91|763.11|1
1651323780000|2022-04-30 13:03:00|773.88|763.08|773.51|762.71|773.88|763.08|773.51|762.71|3
1651323790000|2022-04-30 13:03:10|773.73|762.93|773.51|762.71|773.87|763.07|773.51|762.71|4
1651323800000|2022-04-30 13:03:20|773.58|762.78|773.13|762.33|773.58|762.78|773.13|762.33|2
1651323810000|2022-04-30 13:03:30|773.03|762.23|772.96|762.16|773.03|762.23|772.96|762.16|3
1651323820000|2022-04-30 13:03:40|772.94|762.14|771.9|761.1|772.94|762.14|771.9|761.1|12
1651323840000|2022-04-30 13:04:00|771.95|761.15|771.95|761.15|771.95|761.15|771.95|761.15|1
1651323850000|2022-04-30 13:04:10|771.96|761.16|772.51|761.71|772.51|761.71|771.96|761.16|6
1651323860000|2022-04-30 13:04:20|772.52|761.72|772.52|761.72|772.52|761.72|772.52|761.72|1
1651323870000|2022-04-30 13:04:30|772.35|761.55|772.35|761.55|772.35|761.55|772.35|761.55|1
1651323880000|2022-04-30 13:04:40|772.3|761.5|772.4|761.6|772.45|761.65|772.3|761.5|4
1651323890000|2022-04-30 13:04:50|772.06|761.26|772.06|761.26|772.06|761.26|772.06|761.26|1
1651323900000|2022-04-30 13:05:00|772.05|761.25|771.89|761.09|772.05|761.25|771.89|761.09|2
1651323930000|2022-04-30 13:05:30|771.87|761.07|771.87|761.07|771.87|761.07|771.87|761.07|1
1651323940000|2022-04-30 13:05:40|772|761.2|772.23|761.43|772.23|761.43|772|761.2|3
1651323950000|2022-04-30 13:05:50|772.24|761.44|772.17|761.37|772.25|761.45|772.17|761.37|11
1651323960000|2022-04-30 13:06:00|772.23|761.43|772.6|761.8|772.71|761.91|772.17|761.37|20
1651323970000|2022-04-30 13:06:10|772.88|762.08|773.78|762.98|773.78|762.98|772.88|762.08|9
1651323980000|2022-04-30 13:06:20|773.79|762.99|774.16|763.36|774.16|763.36|773.79|762.99|5
1651323990000|2022-04-30 13:06:30|774.44|763.64|774.92|764.12|774.92|764.12|774.44|763.64|9
1651324010000|2022-04-30 13:06:50|774.94|764.14|775.86|765.06|775.86|765.06|774.94|764.14|9
1651324020000|2022-04-30 13:07:00|775.88|765.08|775.53|764.73|775.89|765.09|775.52|764.72|5
1651324030000|2022-04-30 13:07:10|775.18|764.38|775.12|764.32|775.18|764.38|775.09|764.29|4
1651324040000|2022-04-30 13:07:20|775.09|764.29|774.9|764.1|775.12|764.32|774.9|764.1|9
1651324050000|2022-04-30 13:07:30|774.89|764.09|774.9|764.1|774.9|764.1|774.89|764.09|2
1651324060000|2022-04-30 13:07:40|774.86|764.06|774.86|764.06|774.86|764.06|774.86|764.06|1
1651324080000|2022-04-30 13:08:00|774.89|764.09|774.89|764.09|774.89|764.09|774.89|764.09|1
1651324090000|2022-04-30 13:08:10|774.86|764.06|774.86|764.06|774.86|764.06|774.86|764.06|1
1651324110000|2022-04-30 13:08:30|774.84|764.04|774.84|764.04|774.85|764.05|774.84|764.04|3
1651324120000|2022-04-30 13:08:40|774.85|764.05|774.84|764.04|774.85|764.05|774.84|764.04|14
1651324130000|2022-04-30 13:08:50|774.41|763.61|774.23|763.43|774.41|763.61|774.23|763.43|3
1651324140000|2022-04-30 13:09:00|774.13|763.33|774.39|763.59|774.39|763.59|774.13|763.33|2
1651324150000|2022-04-30 13:09:10|774.29|763.49|774.34|763.54|774.35|763.55|774.29|763.49|3
1651324160000|2022-04-30 13:09:20|774.35|763.55|774.35|763.55|774.35|763.55|774.34|763.54|5
1651324170000|2022-04-30 13:09:30|774.34|763.54|774.47|763.67|774.47|763.67|774.34|763.54|17
1651324180000|2022-04-30 13:09:40|774.46|763.66|774.46|763.66|774.47|763.67|774.46|763.66|15
1651324190000|2022-04-30 13:09:50|774.47|763.67|774.81|764.01|774.81|764.01|774.46|763.66|12
1651324200000|2022-04-30 13:10:00|774.82|764.02|774.88|764.08|774.89|764.09|774.82|764.02|6
1651324210000|2022-04-30 13:10:10|774.89|764.09|774.9|764.1|774.9|764.1|774.88|764.08|16
1651324220000|2022-04-30 13:10:20|774.89|764.09|775.03|764.23|775.4|764.6|774.89|764.09|16
1651324230000|2022-04-30 13:10:30|774.94|764.14|774.89|764.09|774.94|764.14|774.89|764.09|2
1651324250000|2022-04-30 13:10:50|774.87|764.07|774.85|764.05|774.87|764.07|774.85|764.05|2
1651324260000|2022-04-30 13:11:00|774.83|764.03|774.83|764.03|774.83|764.03|774.83|764.03|1
1651324290000|2022-04-30 13:11:30|774.85|764.05|774.85|764.05|774.85|764.05|774.85|764.05|1
1651324320000|2022-04-30 13:12:00|774.81|764.01|774.21|763.41|774.81|764.01|774.21|763.41|4
1651324330000|2022-04-30 13:12:10|774.2|763.4|774|763.2|774.2|763.4|774|763.2|9
1651324340000|2022-04-30 13:12:20|774.62|763.82|774.62|763.82|774.62|763.82|774.62|763.82|1
1651324350000|2022-04-30 13:12:30|774.63|763.83|774.62|763.82|774.63|763.83|774.62|763.82|14
1651324360000|2022-04-30 13:12:40|774.63|763.83|774.12|763.32|774.8|764|774.12|763.32|18
1651324370000|2022-04-30 13:12:50|774.13|763.33|774.46|763.66|774.46|763.66|773.92|763.12|8
1651324380000|2022-04-30 13:13:00|774.47|763.67|775.15|764.35|775.15|764.35|774.47|763.67|9
1651324390000|2022-04-30 13:13:10|775.14|764.34|775.81|765.01|775.82|765.02|775.14|764.34|15
1651324400000|2022-04-30 13:13:20|775.82|765.02|775.81|765.01|775.82|765.02|775.81|765.01|8
1651324410000|2022-04-30 13:13:30|775.82|765.02|775.82|765.02|775.82|765.02|775.81|765.01|15
1651324420000|2022-04-30 13:13:40|775.9|765.1|775.9|765.1|775.9|765.1|775.9|765.1|1
1651324430000|2022-04-30 13:13:50|775.94|765.14|775.94|765.14|775.95|765.15|775.94|765.14|7
1651324440000|2022-04-30 13:14:00|775.95|765.15|775.91|765.11|775.95|765.15|775.91|765.11|7
1651324490000|2022-04-30 13:14:50|775.98|765.18|775.98|765.18|775.98|765.18|775.98|765.18|1
1651324500000|2022-04-30 13:15:00|776.01|765.21|776.4|765.6|776.4|765.6|776.01|765.21|3
1651324510000|2022-04-30 13:15:10|776.48|765.68|775.97|765.17|776.66|765.86|775.97|765.17|7
1651324520000|2022-04-30 13:15:20|775.96|765.16|776.1|765.3|776.1|765.3|775.96|765.16|11
1651324530000|2022-04-30 13:15:30|776.41|765.61|776.41|765.61|776.41|765.61|776.41|765.61|1
1651324540000|2022-04-30 13:15:40|776.47|765.67|776.7|765.9|776.7|765.9|776.47|765.67|6
1651324560000|2022-04-30 13:16:00|776.71|765.91|776.63|765.83|776.71|765.91|776.63|765.83|2
1651324580000|2022-04-30 13:16:20|776.64|765.84|776.64|765.84|776.64|765.84|776.64|765.84|1
1651324610000|2022-04-30 13:16:50|776.65|765.85|776.64|765.84|776.65|765.85|776.64|765.84|2
1651324640000|2022-04-30 13:17:20|776.61|765.81|776.61|765.81|776.61|765.81|776.61|765.81|1
1651324660000|2022-04-30 13:17:40|776.66|765.86|776.66|765.86|776.66|765.86|776.66|765.86|1
1651324680000|2022-04-30 13:18:00|776.72|765.92|776.91|766.11|776.91|766.11|776.72|765.92|5
1651324690000|2022-04-30 13:18:10|776.9|766.1|776.91|766.11|776.91|766.11|776.9|766.1|2
1651324700000|2022-04-30 13:18:20|776.92|766.12|776.92|766.12|776.93|766.13|776.92|766.12|3
1651324730000|2022-04-30 13:18:50|776.93|766.13|776.93|766.13|776.95|766.15|776.93|766.13|9
1651324740000|2022-04-30 13:19:00|776.95|766.15|777.36|766.56|777.42|766.62|776.93|766.13|12
1651324750000|2022-04-30 13:19:10|777.37|766.57|777.53|766.73|777.53|766.73|777.36|766.56|13
1651324760000|2022-04-30 13:19:20|777.67|766.87|777.86|767.06|777.86|767.06|777.67|766.87|4
1651324780000|2022-04-30 13:19:40|777.87|767.07|777.86|767.06|777.87|767.07|777.86|767.06|2
1651324790000|2022-04-30 13:19:50|777.87|767.07|777.93|767.13|777.93|767.13|777.86|767.06|3
1651324800000|2022-04-30 13:20:00|777.94|767.14|777.94|767.14|777.94|767.14|777.94|767.14|1
1651324810000|2022-04-30 13:20:10|777.9|767.1|777.9|767.1|777.9|767.1|777.9|767.1|1
1651324820000|2022-04-30 13:20:20|777.93|767.13|777.93|767.13|777.94|767.14|777.93|767.13|3
1651324830000|2022-04-30 13:20:30|777.94|767.14|777.93|767.13|777.94|767.14|777.93|767.13|2
1651324840000|2022-04-30 13:20:40|778.14|767.34|778.15|767.35|778.15|767.35|778.14|767.34|2
1651324850000|2022-04-30 13:20:50|778.14|767.34|778.23|767.43|778.23|767.43|778.14|767.34|10
1651324860000|2022-04-30 13:21:00|778.06|767.26|778.06|767.26|778.06|767.26|778.06|767.26|1
1651324870000|2022-04-30 13:21:10|778.14|767.34|778.53|767.73|778.53|767.73|778.14|767.34|6
1651324880000|2022-04-30 13:21:20|778.46|767.66|778.53|767.73|778.53|767.73|778.46|767.66|12
1651324890000|2022-04-30 13:21:30|778.61|767.81|778.34|767.54|778.61|767.81|778.33|767.53|7
1651324910000|2022-04-30 13:21:50|778.42|767.62|778.5|767.7|778.67|767.87|778.42|767.62|17
1651324920000|2022-04-30 13:22:00|778.59|767.79|778.62|767.82|778.64|767.84|778.5|767.7|17
1651324930000|2022-04-30 13:22:10|778.67|767.87|778.62|767.82|778.67|767.87|778.61|767.81|12
1651324940000|2022-04-30 13:22:20|778.67|767.87|778.52|767.72|778.67|767.87|778.52|767.72|18
1651324950000|2022-04-30 13:22:30|778.58|767.78|778.01|767.21|778.58|767.78|778.01|767.21|10
1651324960000|2022-04-30 13:22:40|777.91|767.11|777.94|767.14|777.95|767.15|777.91|767.11|3
1651324970000|2022-04-30 13:22:50|777.93|767.13|777.89|767.09|777.94|767.14|777.89|767.09|15
1651325000000|2022-04-30 13:23:20|777.9|767.1|777.9|767.1|777.9|767.1|777.9|767.1|1
1651325040000|2022-04-30 13:24:00|777.91|767.11|777.91|767.11|777.91|767.11|777.91|767.11|1
1651325060000|2022-04-30 13:24:20|777.78|766.98|777.01|766.21|777.78|766.98|776.94|766.14|12
1651325080000|2022-04-30 13:24:40|777.03|766.23|776.98|766.18|777.04|766.24|776.98|766.18|7
1651325100000|2022-04-30 13:25:00|776.91|766.11|776.9|766.1|776.91|766.11|776.9|766.1|2
1651325110000|2022-04-30 13:25:10|776.89|766.09|776.89|766.09|776.89|766.09|776.89|766.09|1
1651325120000|2022-04-30 13:25:20|776.9|766.1|776.9|766.1|776.9|766.1|776.89|766.09|3
1651325140000|2022-04-30 13:25:40|776.89|766.09|776.89|766.09|776.89|766.09|776.89|766.09|1
1651325150000|2022-04-30 13:25:50|776.9|766.1|776.06|765.26|776.9|766.1|776.06|765.26|5
1651325160000|2022-04-30 13:26:00|776.08|765.28|776.07|765.27|776.08|765.28|776.05|765.25|15
1651325170000|2022-04-30 13:26:10|776.08|765.28|776.07|765.27|776.08|765.28|776.05|765.25|19
1651325180000|2022-04-30 13:26:20|776.08|765.28|776.07|765.27|776.08|765.28|776.05|765.25|18
1651325190000|2022-04-30 13:26:30|776.08|765.28|776.02|765.22|776.08|765.28|776.02|765.22|18
1651325200000|2022-04-30 13:26:40|776.01|765.21|775.98|765.18|776.01|765.21|775.98|765.18|11
1651325210000|2022-04-30 13:26:50|776|765.2|774.96|764.16|776|765.2|774.96|764.16|16
1651325220000|2022-04-30 13:27:00|774.95|764.15|775.64|764.84|775.64|764.84|774.95|764.15|8
1651325230000|2022-04-30 13:27:10|775.91|765.11|775.95|765.15|775.95|765.15|775.91|765.11|4
1651325240000|2022-04-30 13:27:20|775.96|765.16|776.25|765.45|776.25|765.45|775.93|765.13|15
1651325270000|2022-04-30 13:27:50|776.55|765.75|776.12|765.32|776.55|765.75|776.12|765.32|3
1651325280000|2022-04-30 13:28:00|776.04|765.24|776.04|765.24|776.04|765.24|776.04|765.24|1
1651325300000|2022-04-30 13:28:20|776.05|765.25|776.04|765.24|776.05|765.25|776.04|765.24|12
1651325320000|2022-04-30 13:28:40|776.02|765.22|776.04|765.24|776.04|765.24|776.02|765.22|6
1651325330000|2022-04-30 13:28:50|776.02|765.22|776.04|765.24|776.04|765.24|776.02|765.22|10
1651325340000|2022-04-30 13:29:00|775.95|765.15|775.94|765.14|775.95|765.15|775.94|765.14|2
1651325400000|2022-04-30 13:30:00|775.95|765.15|775.94|765.14|775.95|765.15|775.94|765.14|8
1651325410000|2022-04-30 13:30:10|776.01|765.21|775.97|765.17|776.02|765.22|775.96|765.16|4
1651325420000|2022-04-30 13:30:20|775.9|765.1|776.04|765.24|776.04|765.24|775.9|765.1|2
1651325430000|2022-04-30 13:30:30|776.05|765.25|776.04|765.24|776.05|765.25|776.04|765.24|4
1651325440000|2022-04-30 13:30:40|776.2|765.4|776.08|765.28|776.66|765.86|776.08|765.28|6
1651325460000|2022-04-30 13:31:00|776.04|765.24|776.04|765.24|776.04|765.24|776.04|765.24|1
1651325470000|2022-04-30 13:31:10|776.05|765.25|776.53|765.73|776.54|765.74|776.04|765.24|7
1651325480000|2022-04-30 13:31:20|776.54|765.74|776.06|765.26|776.54|765.74|776.06|765.26|13
1651325490000|2022-04-30 13:31:30|775.99|765.19|776.1|765.3|776.1|765.3|775.93|765.13|4
1651325510000|2022-04-30 13:31:50|776|765.2|776|765.2|776|765.2|776|765.2|1
1651325520000|2022-04-30 13:32:00|776.06|765.26|776.06|765.26|776.06|765.26|776.06|765.26|1
1651325540000|2022-04-30 13:32:20|776.05|765.25|776.05|765.25|776.05|765.25|776.05|765.25|1
1651325560000|2022-04-30 13:32:40|775.96|765.16|775.13|764.33|775.96|765.16|775.13|764.33|8
1651325570000|2022-04-30 13:32:50|775.1|764.3|775.03|764.23|775.13|764.33|775.03|764.23|3
1651325580000|2022-04-30 13:33:00|775.04|764.24|775.03|764.23|775.04|764.24|775.03|764.23|18
1651325590000|2022-04-30 13:33:10|775.04|764.24|774.57|763.77|775.04|764.24|774.57|763.77|18
1651325600000|2022-04-30 13:33:20|774.56|763.76|774.6|763.8|774.61|763.81|773.64|762.84|21
1651325610000|2022-04-30 13:33:30|774.62|763.82|773.93|763.13|774.62|763.82|773.93|763.13|11
1651325620000|2022-04-30 13:33:40|773.91|763.11|773.89|763.09|773.91|763.11|773.89|763.09|9
1651325630000|2022-04-30 13:33:50|773.9|763.1|773.9|763.1|773.9|763.1|773.89|763.09|5
1651325640000|2022-04-30 13:34:00|773.79|762.99|773.01|762.21|773.79|762.99|773.01|762.21|14
1651325650000|2022-04-30 13:34:10|772.93|762.13|772.23|761.43|772.93|762.13|772.23|761.43|12
1651325660000|2022-04-30 13:34:20|772.39|761.59|771.97|761.17|772.39|761.59|771.97|761.17|10
1651325670000|2022-04-30 13:34:30|771.96|761.16|771.5|760.7|771.96|761.16|771.48|760.68|12
1651325680000|2022-04-30 13:34:40|771.71|760.91|771.25|760.45|771.86|761.06|771.25|760.45|8
1651325690000|2022-04-30 13:34:50|771.17|760.37|770.97|760.17|771.25|760.45|770.97|760.17|3
1651325700000|2022-04-30 13:35:00|771.17|760.37|771.89|761.09|771.89|761.09|771.17|760.37|12
1651325710000|2022-04-30 13:35:10|771.84|761.04|772.78|761.98|772.78|761.98|771.84|761.04|12
1651325720000|2022-04-30 13:35:20|772.77|761.97|772.94|762.14|772.96|762.16|772.77|761.97|8
1651325730000|2022-04-30 13:35:30|772.9|762.1|772.9|762.1|772.9|762.1|772.9|762.1|1
1651325740000|2022-04-30 13:35:40|772.89|762.09|772.89|762.09|772.89|762.09|772.89|762.09|1
1651325750000|2022-04-30 13:35:50|772.87|762.07|772.01|761.21|772.87|762.07|772|761.2|9
1651325760000|2022-04-30 13:36:00|772|761.2|771.91|761.11|772|761.2|771.91|761.11|2
1651325780000|2022-04-30 13:36:20|771.92|761.12|771.72|760.92|771.92|761.12|771.72|760.92|4
1651325790000|2022-04-30 13:36:30|771.7|760.9|771.43|760.63|771.74|760.94|771.43|760.63|3
1651325800000|2022-04-30 13:36:40|771.44|760.64|771.43|760.63|771.44|760.64|771.43|760.63|4
1651325810000|2022-04-30 13:36:50|771.12|760.32|770.46|759.66|771.12|760.32|770.46|759.66|6
1651325820000|2022-04-30 13:37:00|770.18|759.38|769.68|758.88|770.18|759.38|768.89|758.09|20
1651325830000|2022-04-30 13:37:10|769.65|758.85|769.97|759.17|769.98|759.18|769.65|758.85|17
1651325840000|2022-04-30 13:37:20|769.98|759.18|769.95|759.15|769.99|759.19|769.95|759.15|11
1651325850000|2022-04-30 13:37:30|769.94|759.14|770.67|759.87|770.67|759.87|769.94|759.14|14
1651325860000|2022-04-30 13:37:40|770.69|759.89|770.82|760.02|770.82|760.02|770.62|759.82|13
1651325870000|2022-04-30 13:37:50|770.81|760.01|770.01|759.21|770.82|760.02|770.01|759.21|13
1651325880000|2022-04-30 13:38:00|770.02|759.22|769.64|758.84|770.02|759.22|769.56|758.76|17
1651325890000|2022-04-30 13:38:10|769.67|758.87|769.56|758.76|769.69|758.89|769.56|758.76|3
1651325900000|2022-04-30 13:38:20|769.41|758.61|769.66|758.86|769.66|758.86|769.37|758.57|11
1651325910000|2022-04-30 13:38:30|769.65|758.85|769.85|759.05|769.85|759.05|769.65|758.85|3
1651325930000|2022-04-30 13:38:50|769.75|758.95|770.74|759.94|770.74|759.94|769.55|758.75|16
1651325940000|2022-04-30 13:39:00|770.77|759.97|770.5|759.7|770.78|759.98|770.5|759.7|14
1651325950000|2022-04-30 13:39:10|770.47|759.67|769.97|759.17|770.47|759.67|769.97|759.17|9
1651325960000|2022-04-30 13:39:20|769.96|759.16|769.9|759.1|769.97|759.17|769.84|759.04|11
1651325970000|2022-04-30 13:39:30|769.96|759.16|769.96|759.16|769.96|759.16|769.96|759.16|1
1651325980000|2022-04-30 13:39:40|769.8|759|769.41|758.61|769.8|759|768.96|758.16|16
1651325990000|2022-04-30 13:39:50|769.4|758.6|769.05|758.25|769.56|758.76|769.05|758.25|11
1651326000000|2022-04-30 13:40:00|768.89|758.09|769.68|758.88|769.72|758.92|768.89|758.09|7
1651326010000|2022-04-30 13:40:10|769.72|758.92|769.68|758.88|769.72|758.92|769.68|758.88|14
1651326020000|2022-04-30 13:40:20|769.72|758.92|768.99|758.19|769.72|758.92|768.99|758.19|15
1651326030000|2022-04-30 13:40:30|769|758.2|768.99|758.19|769|758.2|768.99|758.19|2
1651326040000|2022-04-30 13:40:40|769|758.2|769.06|758.26|769.06|758.26|768.99|758.19|9
1651326050000|2022-04-30 13:40:50|769.05|758.25|769.04|758.24|769.06|758.26|769.04|758.24|5
1651326060000|2022-04-30 13:41:00|769.05|758.25|769.05|758.25|769.05|758.25|769.04|758.24|5
1651326070000|2022-04-30 13:41:10|769.03|758.23|768.89|758.09|769.03|758.23|768.89|758.09|4
1651326080000|2022-04-30 13:41:20|768.85|758.05|768.85|758.05|768.85|758.05|768.85|758.05|1
1651326090000|2022-04-30 13:41:30|768.84|758.04|768.76|757.96|768.84|758.04|768.76|757.96|9
1651326100000|2022-04-30 13:41:40|768.75|757.95|768.76|757.96|768.77|757.97|768.75|757.95|18
1651326110000|2022-04-30 13:41:50|768.77|757.97|768.76|757.96|768.77|757.97|768.75|757.95|18
1651326120000|2022-04-30 13:42:00|768.75|757.95|768.73|757.93|768.76|757.96|768.73|757.93|19
1651326130000|2022-04-30 13:42:10|768.74|757.94|768.74|757.94|768.76|757.96|768.73|757.93|13
1651326140000|2022-04-30 13:42:20|768.76|757.96|768.74|757.94|768.76|757.96|768.74|757.94|10
1651326150000|2022-04-30 13:42:30|768.76|757.96|767.99|757.19|768.76|757.96|767.99|757.19|12
1651326160000|2022-04-30 13:42:40|767.98|757.18|767.84|757.04|767.99|757.19|766.95|756.15|19
1651326170000|2022-04-30 13:42:50|767.81|757.01|767.69|756.89|767.84|757.04|767.19|756.39|9
1651326180000|2022-04-30 13:43:00|767.44|756.64|766.97|756.17|767.44|756.64|766.97|756.17|9
1651326210000|2022-04-30 13:43:30|766.96|756.16|766.68|755.88|766.97|756.17|766.36|755.56|10
1651326220000|2022-04-30 13:43:40|766.69|755.89|766.65|755.85|766.7|755.9|766.34|755.54|13
1651326230000|2022-04-30 13:43:50|766.66|755.86|766.87|756.07|766.87|756.07|766.66|755.86|13
1651326240000|2022-04-30 13:44:00|766.85|756.05|766.96|756.16|766.96|756.16|766.85|756.05|6
1651326250000|2022-04-30 13:44:10|767.11|756.31|767.67|756.87|767.83|757.03|767.11|756.31|11
1651326260000|2022-04-30 13:44:20|767.66|756.86|767.16|756.36|767.67|756.87|767.16|756.36|18
1651326270000|2022-04-30 13:44:30|767.15|756.35|766.8|756|767.15|756.35|766.3|755.5|17
1651326280000|2022-04-30 13:44:40|766.79|755.99|766.89|756.09|766.89|756.09|766.79|755.99|15
1651326290000|2022-04-30 13:44:50|766.87|756.07|766.88|756.08|766.88|756.08|766.87|756.07|2
1651326300000|2022-04-30 13:45:00|766.95|756.15|766.88|756.08|766.95|756.15|766.88|756.08|10
1651326310000|2022-04-30 13:45:10|766.89|756.09|767.69|756.89|767.69|756.89|766.89|756.09|3
1651326320000|2022-04-30 13:45:20|767.83|757.03|767.35|756.55|767.83|757.03|767.12|756.32|16
1651326330000|2022-04-30 13:45:30|767.32|756.52|767.7|756.9|767.7|756.9|767.09|756.29|10
1651326340000|2022-04-30 13:45:40|767.74|756.94|767.74|756.94|767.74|756.94|767.74|756.94|1
1651326350000|2022-04-30 13:45:50|767.75|756.95|767.75|756.95|767.75|756.95|767.75|756.95|1
1651326360000|2022-04-30 13:46:00|767.91|757.11|767.92|757.12|767.92|757.12|767.91|757.11|12
1651326370000|2022-04-30 13:46:10|767.91|757.11|767.91|757.11|767.92|757.12|767.91|757.11|3
1651326400000|2022-04-30 13:46:40|767.9|757.1|767.9|757.1|767.9|757.1|767.9|757.1|1
1651326410000|2022-04-30 13:46:50|767.91|757.11|767.9|757.1|767.91|757.11|767.9|757.1|2
1651326420000|2022-04-30 13:47:00|767.96|757.16|768.52|757.72|768.53|757.73|767.96|757.16|13
1651326430000|2022-04-30 13:47:10|768.53|757.73|768.57|757.77|768.57|757.77|768.52|757.72|7
1651326440000|2022-04-30 13:47:20|768.56|757.76|768.56|757.76|768.57|757.77|768.56|757.76|5
1651326460000|2022-04-30 13:47:40|768.81|758.01|768.81|758.01|768.81|758.01|768.81|758.01|1
1651326470000|2022-04-30 13:47:50|768.49|757.69|768.23|757.43|768.49|757.69|768.23|757.43|6
1651326480000|2022-04-30 13:48:00|768.21|757.41|767.96|757.16|768.21|757.41|767.95|757.15|9
1651326510000|2022-04-30 13:48:30|768.04|757.24|768.04|757.24|768.04|757.24|768.04|757.24|1
1651326520000|2022-04-30 13:48:40|767.9|757.1|767.04|756.24|767.9|757.1|767.03|756.23|16
1651326530000|2022-04-30 13:48:50|767.03|756.23|767.04|756.24|767.04|756.24|767.03|756.23|2
1651326540000|2022-04-30 13:49:00|766.98|756.18|766.97|756.17|766.98|756.18|766.97|756.17|2
1651326550000|2022-04-30 13:49:10|766.94|756.14|766.33|755.53|766.94|756.14|766.33|755.53|8
1651326560000|2022-04-30 13:49:20|766.07|755.27|765.9|755.1|766.07|755.27|765.89|755.09|10
1651326570000|2022-04-30 13:49:30|765.97|755.17|765.33|754.53|765.98|755.18|765.33|754.53|7
1651326580000|2022-04-30 13:49:40|765.51|754.71|765.91|755.11|765.91|755.11|765.51|754.71|12
1651326590000|2022-04-30 13:49:50|765.92|755.12|765.95|755.15|766.33|755.53|765.92|755.12|6
1651326600000|2022-04-30 13:50:00|765.91|755.11|766.66|755.86|766.66|755.86|765.9|755.1|10
1651326610000|2022-04-30 13:50:10|766.87|756.07|766.16|755.36|766.87|756.07|766.16|755.36|4
1651326620000|2022-04-30 13:50:20|765.93|755.13|765.83|755.03|765.93|755.13|765.83|755.03|2
1651326630000|2022-04-30 13:50:30|765.94|755.14|765.94|755.14|765.94|755.14|765.94|755.14|1
1651326640000|2022-04-30 13:50:40|766.16|755.36|766.59|755.79|766.59|755.79|766.16|755.36|3
1651326650000|2022-04-30 13:50:50|766.6|755.8|767.63|756.83|767.63|756.83|766.6|755.8|7
1651326660000|2022-04-30 13:51:00|767.85|757.05|767.84|757.04|767.85|757.05|767.84|757.04|2
1651326670000|2022-04-30 13:51:10|767.85|757.05|767.37|756.57|767.85|757.05|767.33|756.53|8
1651326680000|2022-04-30 13:51:20|767.36|756.56|767.18|756.38|767.37|756.57|767.17|756.37|17
1651326690000|2022-04-30 13:51:30|767.17|756.37|767.19|756.39|767.19|756.39|767.17|756.37|15
1651326700000|2022-04-30 13:51:40|767.18|756.38|767.81|757.01|767.81|757.01|767.18|756.38|8
1651326710000|2022-04-30 13:51:50|767.59|756.79|767.42|756.62|767.6|756.8|767.42|756.62|11
1651326720000|2022-04-30 13:52:00|767.58|756.78|767.81|757.01|767.81|757.01|767.58|756.78|3
1651326730000|2022-04-30 13:52:10|767.82|757.02|767.91|757.11|767.91|757.11|767.82|757.02|3
1651326740000|2022-04-30 13:52:20|767.92|757.12|767.91|757.11|767.92|757.12|767.91|757.11|2
1651326750000|2022-04-30 13:52:30|767.92|757.12|767.88|757.08|767.92|757.12|767.88|757.08|4
1651326760000|2022-04-30 13:52:40|767.89|757.09|768.42|757.62|768.42|757.62|767.88|757.08|7
1651326770000|2022-04-30 13:52:50|768.68|757.88|768.81|758.01|768.87|758.07|768.68|757.88|6
1651326780000|2022-04-30 13:53:00|768.87|758.07|768.83|758.03|768.87|758.07|768.54|757.74|12
1651326790000|2022-04-30 13:53:10|768.89|758.09|769.81|759.01|769.81|759.01|768.89|758.09|7
1651326800000|2022-04-30 13:53:20|769.8|759|769.09|758.29|769.9|759.1|769.09|758.29|14
1651326810000|2022-04-30 13:53:30|769.1|758.3|769.9|759.1|769.9|759.1|769.09|758.29|10
1651326820000|2022-04-30 13:53:40|770.05|759.25|770.05|759.25|770.05|759.25|770.04|759.24|3
1651326830000|2022-04-30 13:53:50|770.04|759.24|770.05|759.25|770.05|759.25|770.04|759.24|4
1651326840000|2022-04-30 13:54:00|769.98|759.18|770.52|759.72|770.52|759.72|769.98|759.18|5
1651326850000|2022-04-30 13:54:10|770.68|759.88|770.88|760.08|770.88|760.08|770.68|759.88|10
1651326860000|2022-04-30 13:54:20|770.87|760.07|770.28|759.48|770.88|760.08|770.28|759.48|4
1651326890000|2022-04-30 13:54:50|770.4|759.6|770.06|759.26|770.4|759.6|770.06|759.26|2
1651326900000|2022-04-30 13:55:00|770.21|759.41|770.67|759.87|770.67|759.87|770.06|759.26|7
1651326910000|2022-04-30 13:55:10|770.78|759.98|770.8|760|770.8|760|770.78|759.98|2
1651326920000|2022-04-30 13:55:20|770.81|760.01|770.85|760.05|770.91|760.11|770.81|760.01|4
1651326930000|2022-04-30 13:55:30|770.9|760.1|771.02|760.22|771.03|760.23|770.9|760.1|3
1651326940000|2022-04-30 13:55:40|771|760.2|771.02|760.22|771.06|760.26|771|760.2|5
1651326950000|2022-04-30 13:55:50|771.01|760.21|771.01|760.21|771.01|760.21|771.01|760.21|1
1651326960000|2022-04-30 13:56:00|771.03|760.23|770.71|759.91|771.03|760.23|770.7|759.9|10
1651326970000|2022-04-30 13:56:10|770.72|759.92|770.72|759.92|770.72|759.92|770.72|759.92|1
1651326980000|2022-04-30 13:56:20|770.71|759.91|770.71|759.91|770.71|759.91|770.71|759.91|1
1651326990000|2022-04-30 13:56:30|770.7|759.9|770.71|759.91|770.71|759.91|770.7|759.9|8
1651327000000|2022-04-30 13:56:40|770.7|759.9|770.43|759.63|770.71|759.91|770.19|759.39|15
1651327010000|2022-04-30 13:56:50|770.52|759.72|770.43|759.63|770.76|759.96|770.43|759.63|5
1651327020000|2022-04-30 13:57:00|770.46|759.66|770.71|759.91|770.71|759.91|770.46|759.66|3
1651327030000|2022-04-30 13:57:10|770.66|759.86|770.46|759.66|770.66|759.86|770.46|759.66|3
1651327050000|2022-04-30 13:57:30|770.19|759.39|770.19|759.39|770.19|759.39|770.19|759.39|1
1651327060000|2022-04-30 13:57:40|770.24|759.44|770.24|759.44|770.24|759.44|770.24|759.44|1
1651327080000|2022-04-30 13:58:00|770.19|759.39|770.18|759.38|770.19|759.39|770.18|759.38|2
1651327150000|2022-04-30 13:59:10|769.9|759.1|769.73|758.93|769.9|759.1|769.72|758.92|5
1651327160000|2022-04-30 13:59:20|769.57|758.77|769.57|758.77|769.57|758.77|769.57|758.77|1
1651327170000|2022-04-30 13:59:30|769.37|758.57|769.46|758.66|769.46|758.66|769.01|758.21|7
1651327180000|2022-04-30 13:59:40|769.47|758.67|769.75|758.95|769.75|758.95|769.47|758.67|8
1651327200000|2022-04-30 14:00:00|769.71|758.91|769.78|758.98|769.8|759|769.71|758.91|10
1651327210000|2022-04-30 14:00:10|769.79|758.99|769.85|759.05|769.85|759.05|769.78|758.98|3
1651327220000|2022-04-30 14:00:20|769.86|759.06|770.95|760.15|770.95|760.15|769.86|759.06|13
1651327230000|2022-04-30 14:00:30|770.92|760.12|770.92|760.12|770.92|760.12|770.92|760.12|1
1651327250000|2022-04-30 14:00:50|770.9|760.1|770.9|760.1|770.9|760.1|770.9|760.1|1
1651327260000|2022-04-30 14:01:00|770.89|760.09|770.9|760.1|770.9|760.1|770.89|760.09|2
1651327300000|2022-04-30 14:01:40|770.88|760.08|770.88|760.08|770.88|760.08|770.88|760.08|1
1651327320000|2022-04-30 14:02:00|770.66|759.86|770.22|759.42|770.66|759.86|770.22|759.42|4
1651327330000|2022-04-30 14:02:10|770|759.2|769.11|758.31|770|759.2|769.11|758.31|6
1651327340000|2022-04-30 14:02:20|768.91|758.11|768.91|758.11|768.92|758.12|768.91|758.11|3
1651327350000|2022-04-30 14:02:30|768.45|757.65|768.32|757.52|768.45|757.65|768.32|757.52|3
1651327360000|2022-04-30 14:02:40|768.28|757.48|768.1|757.3|768.28|757.48|768.1|757.3|2
1651327370000|2022-04-30 14:02:50|768.09|757.29|768.1|757.3|768.1|757.3|768.09|757.29|18
1651327380000|2022-04-30 14:03:00|768.09|757.29|767.13|756.33|768.1|757.3|767.13|756.33|22
1651327390000|2022-04-30 14:03:10|766.92|756.12|766.68|755.88|766.92|756.12|766.12|755.32|13
1651327400000|2022-04-30 14:03:20|766.84|756.04|765.9|755.1|766.84|756.04|765.9|755.1|6
1651327410000|2022-04-30 14:03:30|765.97|755.17|766.04|755.24|766.6|755.8|765.91|755.11|11
1651327420000|2022-04-30 14:03:40|765.97|755.17|765.88|755.08|765.98|755.18|765.88|755.08|3
1651327430000|2022-04-30 14:03:50|765.77|754.97|764.99|754.19|765.77|754.97|764.99|754.19|9
1651327440000|2022-04-30 14:04:00|765.02|754.22|765.15|754.35|765.72|754.92|765.02|754.22|16
1651327450000|2022-04-30 14:04:10|765.22|754.42|765.4|754.6|765.72|754.92|765.15|754.35|14
1651327460000|2022-04-30 14:04:20|765.27|754.47|765.54|754.74|765.54|754.74|765.27|754.47|3
1651327470000|2022-04-30 14:04:30|765.56|754.76|766.52|755.72|766.52|755.72|765.56|754.76|14
1651327480000|2022-04-30 14:04:40|766.53|755.73|767.85|757.05|767.85|757.05|766.53|755.73|11
1651327490000|2022-04-30 14:04:50|767.9|757.1|768.29|757.49|768.53|757.73|767.9|757.1|18
1651327500000|2022-04-30 14:05:00|768.53|757.73|768.9|758.1|768.9|758.1|768.53|757.73|8
1651327510000|2022-04-30 14:05:10|768.79|757.99|768.89|758.09|768.9|758.1|768.79|757.99|3
1651327520000|2022-04-30 14:05:20|768.76|757.96|767.99|757.19|768.76|757.96|767.98|757.18|7
1651327530000|2022-04-30 14:05:30|767.97|757.17|768.84|758.04|768.84|758.04|767.97|757.17|13
1651327540000|2022-04-30 14:05:40|768.87|758.07|768.91|758.11|768.91|758.11|768.86|758.06|7
1651327550000|2022-04-30 14:05:50|768.92|758.12|769.12|758.32|769.13|758.33|768.92|758.12|15
1651327560000|2022-04-30 14:06:00|769.13|758.33|769.27|758.47|769.27|758.47|769.06|758.26|11
1651327570000|2022-04-30 14:06:10|769.24|758.44|769.88|759.08|769.89|759.09|769.23|758.43|7
1651327580000|2022-04-30 14:06:20|769.89|759.09|770.36|759.56|770.36|759.56|769.89|759.09|12
1651327590000|2022-04-30 14:06:30|770.57|759.77|771.49|760.69|771.49|760.69|770.57|759.77|9
1651327600000|2022-04-30 14:06:40|771.5|760.7|771.81|761.01|771.81|761.01|771.5|760.7|8
1651327610000|2022-04-30 14:06:50|771.82|761.02|772.84|762.04|772.84|762.04|771.81|761.01|17
1651327620000|2022-04-30 14:07:00|772.81|762.01|772.9|762.1|772.91|762.11|772.32|761.52|10
1651327630000|2022-04-30 14:07:10|772.91|762.11|772.9|762.1|772.91|762.11|772.9|762.1|12
1651327640000|2022-04-30 14:07:20|772.91|762.11|771.43|760.63|772.91|762.11|771.43|760.63|20
1651327650000|2022-04-30 14:07:30|771.17|760.37|770.68|759.88|771.17|760.37|769.89|759.09|20
1651327660000|2022-04-30 14:07:40|770.67|759.87|770.89|760.09|770.89|760.09|770.67|759.87|5
1651327670000|2022-04-30 14:07:50|770.9|760.1|771.26|760.46|771.26|760.46|770.9|760.1|4
1651327680000|2022-04-30 14:08:00|771.33|760.53|771.59|760.79|771.59|760.79|771.01|760.21|12
1651327690000|2022-04-30 14:08:10|771.6|760.8|771.75|760.95|771.75|760.95|771.57|760.77|13
1651327700000|2022-04-30 14:08:20|771.72|760.92|771.72|760.92|771.72|760.92|771.72|760.92|1
1651327710000|2022-04-30 14:08:30|771.82|761.02|771.82|761.02|771.82|761.02|771.82|761.02|1
1651327720000|2022-04-30 14:08:40|771.8|761|771.8|761|771.8|761|771.8|761|1
1651327730000|2022-04-30 14:08:50|771.82|761.02|771.82|761.02|771.82|761.02|771.81|761.01|3
1651327740000|2022-04-30 14:09:00|771.71|760.91|771.17|760.37|771.71|760.91|771.17|760.37|3
1651327750000|2022-04-30 14:09:10|771.04|760.24|770.9|760.1|771.04|760.24|770.9|760.1|2
1651327760000|2022-04-30 14:09:20|770.82|760.02|769.08|758.28|770.82|760.02|769.08|758.28|16
1651327770000|2022-04-30 14:09:30|768.92|758.12|769.9|759.1|769.9|759.1|768.92|758.12|13
1651327780000|2022-04-30 14:09:40|769.91|759.11|769.99|759.19|769.99|759.19|769.91|759.11|3
1651327790000|2022-04-30 14:09:50|770|759.2|770.06|759.26|770.57|759.77|770|759.2|10
1651327800000|2022-04-30 14:10:00|770.07|759.27|770.62|759.82|770.62|759.82|770.06|759.26|21
1651327810000|2022-04-30 14:10:10|770.61|759.81|770.53|759.73|770.81|760.01|770.53|759.73|16
1651327820000|2022-04-30 14:10:20|770.13|759.33|769.91|759.11|770.13|759.33|769.91|759.11|3
1651327830000|2022-04-30 14:10:30|769.92|759.12|769.93|759.13|769.94|759.14|769.92|759.12|10
1651327840000|2022-04-30 14:10:40|769.92|759.12|770.62|759.82|770.62|759.82|769.88|759.08|7
1651327850000|2022-04-30 14:10:50|770.77|759.97|770.77|759.97|770.77|759.97|770.77|759.97|1
1651327860000|2022-04-30 14:11:00|770.65|759.85|769.99|759.19|770.65|759.85|769.99|759.19|4
1651327880000|2022-04-30 14:11:20|769.96|759.16|770.47|759.67|770.48|759.68|769.96|759.16|9
1651327890000|2022-04-30 14:11:30|770.48|759.68|770.48|759.68|770.48|759.68|770.47|759.67|9
1651327900000|2022-04-30 14:11:40|770.47|759.67|770.77|759.97|770.78|759.98|770.47|759.67|8
1651327910000|2022-04-30 14:11:50|770.94|760.14|770.96|760.16|770.96|760.16|770.94|760.14|3
1651327920000|2022-04-30 14:12:00|771|760.2|771|760.2|771|760.2|771|760.2|1
1651327940000|2022-04-30 14:12:20|770.92|760.12|770.92|760.12|770.92|760.12|770.91|760.11|5
1651327950000|2022-04-30 14:12:30|770.91|760.11|770.91|760.11|770.92|760.12|770.91|760.11|7
1651327980000|2022-04-30 14:13:00|770.89|760.09|770.36|759.56|770.89|760.09|770.36|759.56|14
1651327990000|2022-04-30 14:13:10|770.3|759.5|770.16|759.36|770.3|759.5|770.16|759.36|2
1651328000000|2022-04-30 14:13:20|770.18|759.38|770.12|759.32|770.18|759.38|770.12|759.32|4
1651328030000|2022-04-30 14:13:50|770.09|759.29|770.15|759.35|770.15|759.35|770.09|759.29|3
1651328060000|2022-04-30 14:14:20|770.13|759.33|770.13|759.33|770.13|759.33|770.13|759.33|1
1651328070000|2022-04-30 14:14:30|770.12|759.32|770.12|759.32|770.12|759.32|770.12|759.32|1
1651328100000|2022-04-30 14:15:00|770.25|759.45|770.24|759.44|770.25|759.45|770.24|759.44|4
1651328110000|2022-04-30 14:15:10|770.25|759.45|770.04|759.24|770.25|759.45|770.04|759.24|11
1651328120000|2022-04-30 14:15:20|769.75|758.95|768.93|758.13|769.8|759|768.93|758.13|7
1651328150000|2022-04-30 14:15:50|768.91|758.11|768.91|758.11|768.91|758.11|768.91|758.11|1
1651328160000|2022-04-30 14:16:00|768.9|758.1|768.89|758.09|768.9|758.1|768.89|758.09|2
1651328170000|2022-04-30 14:16:10|768.82|758.02|767.31|756.51|768.89|758.09|767.31|756.51|12
1651328180000|2022-04-30 14:16:20|767.37|756.57|767.96|757.16|767.96|757.16|767.37|756.57|8
1651328190000|2022-04-30 14:16:30|767.95|757.15|766.94|756.14|767.95|757.15|766.94|756.14|14
1651328200000|2022-04-30 14:16:40|766.96|756.16|766.92|756.12|766.96|756.16|766.92|756.12|10
1651328210000|2022-04-30 14:16:50|766.88|756.08|766.88|756.08|766.88|756.08|766.88|756.08|1
1651328220000|2022-04-30 14:17:00|766.78|755.98|766.32|755.52|766.78|755.98|766.32|755.52|3
1651328230000|2022-04-30 14:17:10|766.19|755.39|766.15|755.35|766.19|755.39|766.15|755.35|3
1651328250000|2022-04-30 14:17:30|765.92|755.12|765.8|755|765.92|755.12|765.28|754.48|7
1651328260000|2022-04-30 14:17:40|765.86|755.06|765.86|755.06|765.86|755.06|765.86|755.06|1
1651328270000|2022-04-30 14:17:50|765.87|755.07|765.95|755.15|765.99|755.19|765.87|755.07|8
1651328280000|2022-04-30 14:18:00|765.91|755.11|765.78|754.98|765.91|755.11|765.77|754.97|6
1651328290000|2022-04-30 14:18:10|765.77|754.97|765.71|754.91|765.78|754.98|765.71|754.91|15
1651328300000|2022-04-30 14:18:20|765.76|754.96|765.76|754.96|765.76|754.96|765.76|754.96|1
1651328310000|2022-04-30 14:18:30|765.73|754.93|765.7|754.9|765.73|754.93|765.7|754.9|2
1651328340000|2022-04-30 14:19:00|765.73|754.93|765.75|754.95|765.75|754.95|765.73|754.93|2
1651328350000|2022-04-30 14:19:10|765.74|754.94|765.74|754.94|765.74|754.94|765.74|754.94|1
1651328360000|2022-04-30 14:19:20|765.7|754.9|765.7|754.9|765.7|754.9|765.7|754.9|1
1651328390000|2022-04-30 14:19:50|765.69|754.89|764.92|754.12|765.69|754.89|764.92|754.12|8
1651328400000|2022-04-30 14:20:00|764.82|754.02|765.15|754.35|765.15|754.35|764.82|754.02|6
1651328410000|2022-04-30 14:20:10|765.49|754.69|765.76|754.96|765.76|754.96|765.49|754.69|2
1651328430000|2022-04-30 14:20:30|765.72|754.92|765.33|754.53|765.72|754.92|765.27|754.47|4
1651328440000|2022-04-30 14:20:40|765.69|754.89|765.82|755.02|765.82|755.02|765.65|754.85|6
1651328450000|2022-04-30 14:20:50|765.71|754.91|765.01|754.21|765.71|754.91|765|754.2|12
1651328460000|2022-04-30 14:21:00|765.18|754.38|765.45|754.65|765.66|754.86|765.18|754.38|10
1651328470000|2022-04-30 14:21:10|765.46|754.66|765.75|754.95|765.75|754.95|765.44|754.64|9
1651328480000|2022-04-30 14:21:20|765.73|754.93|765.75|754.95|765.75|754.95|765.73|754.93|4
1651328490000|2022-04-30 14:21:30|765.73|754.93|765.74|754.94|765.75|754.95|765.72|754.92|5
1651328500000|2022-04-30 14:21:40|765.72|754.92|765.52|754.72|765.72|754.92|765.48|754.68|7
1651328510000|2022-04-30 14:21:50|765.61|754.81|765.25|754.45|765.67|754.87|765.25|754.45|8
1651328520000|2022-04-30 14:22:00|765.27|754.47|765.77|754.97|765.79|754.99|764.92|754.12|12
1651328530000|2022-04-30 14:22:10|765.81|755.01|765.81|755.01|765.81|755.01|765.81|755.01|1
1651328550000|2022-04-30 14:22:30|765.9|755.1|765.9|755.1|765.9|755.1|765.9|755.1|1
1651328560000|2022-04-30 14:22:40|765.89|755.09|765.02|754.22|765.9|755.1|765.02|754.22|9
1651328570000|2022-04-30 14:22:50|764.47|753.67|763.88|753.08|764.47|753.67|763.85|753.05|23
1651328580000|2022-04-30 14:23:00|763.91|753.11|764.9|754.1|764.9|754.1|763.89|753.09|19
1651328590000|2022-04-30 14:23:10|764.88|754.08|765.03|754.23|765.15|754.35|764.88|754.08|8
1651328600000|2022-04-30 14:23:20|765.1|754.3|764.97|754.17|765.1|754.3|764.97|754.17|3
1651328610000|2022-04-30 14:23:30|764.98|754.18|764.91|754.11|765.31|754.51|764.91|754.11|6
1651328630000|2022-04-30 14:23:50|764.9|754.1|764.88|754.08|764.9|754.1|764.88|754.08|3
1651328640000|2022-04-30 14:24:00|764.82|754.02|764.69|753.89|764.82|754.02|764.15|753.35|12
1651328650000|2022-04-30 14:24:10|764.81|754.01|764.81|754.01|764.81|754.01|764.8|754|3
1651328660000|2022-04-30 14:24:20|764.82|754.02|764.94|754.14|764.94|754.14|764.81|754.01|4
1651328680000|2022-04-30 14:24:40|764.93|754.13|764.97|754.17|765.44|754.64|764.93|754.13|7
1651328690000|2022-04-30 14:24:50|764.99|754.19|765.89|755.09|765.89|755.09|764.99|754.19|7
1651328700000|2022-04-30 14:25:00|765.9|755.1|765.87|755.07|765.9|755.1|765.87|755.07|2
1651328710000|2022-04-30 14:25:10|765.84|755.04|765.84|755.04|765.84|755.04|765.84|755.04|1
1651328720000|2022-04-30 14:25:20|765.85|755.05|764.9|754.1|765.85|755.05|764.9|754.1|7
1651328750000|2022-04-30 14:25:50|764.91|754.11|764.91|754.11|764.91|754.11|764.91|754.11|1
1651328760000|2022-04-30 14:26:00|765.2|754.4|765.72|754.92|765.72|754.92|765.2|754.4|4
1651328770000|2022-04-30 14:26:10|765.82|755.02|765.82|755.02|765.82|755.02|765.82|755.02|1
1651328790000|2022-04-30 14:26:30|765.69|754.89|765.1|754.3|765.69|754.89|765.1|754.3|5
1651328800000|2022-04-30 14:26:40|765.18|754.38|765.54|754.74|765.68|754.88|765.18|754.38|4
1651328810000|2022-04-30 14:26:50|765.55|754.75|764.89|754.09|765.55|754.75|764.89|754.09|7
1651328820000|2022-04-30 14:27:00|764.9|754.1|764.9|754.1|764.9|754.1|764.9|754.1|1
1651328830000|2022-04-30 14:27:10|764.95|754.15|765.51|754.71|765.51|754.71|764.95|754.15|5
1651328840000|2022-04-30 14:27:20|765.59|754.79|765.59|754.79|765.59|754.79|765.59|754.79|1
1651328860000|2022-04-30 14:27:40|765.62|754.82|765.62|754.82|765.62|754.82|765.62|754.82|1
1651328870000|2022-04-30 14:27:50|765.6|754.8|765.6|754.8|765.6|754.8|765.6|754.8|1
1651328880000|2022-04-30 14:28:00|765.57|754.77|765.57|754.77|765.57|754.77|765.45|754.65|5
1651328890000|2022-04-30 14:28:10|765.56|754.76|765.6|754.8|765.6|754.8|765.56|754.76|2
1651328920000|2022-04-30 14:28:40|765.54|754.74|767.06|756.26|767.06|756.26|765.54|754.74|10
1651328930000|2022-04-30 14:28:50|767.1|756.3|766.9|756.1|767.18|756.38|766.9|756.1|6
1651328940000|2022-04-30 14:29:00|766.91|756.11|767.55|756.75|767.55|756.75|766.91|756.11|4
1651328950000|2022-04-30 14:29:10|767.54|756.74|768.26|757.46|768.28|757.48|767.54|756.74|16
1651328960000|2022-04-30 14:29:20|768.55|757.75|767.99|757.19|768.55|757.75|767.91|757.11|5
1651328970000|2022-04-30 14:29:30|768.1|757.3|766.83|756.03|768.1|757.3|766.14|755.34|19
1651328980000|2022-04-30 14:29:40|766.82|756.02|766.87|756.07|766.87|756.07|766.27|755.47|13
1651328990000|2022-04-30 14:29:50|766.86|756.06|766.9|756.1|766.9|756.1|766.86|756.06|3
1651329000000|2022-04-30 14:30:00|766.91|756.11|767.84|757.04|767.84|757.04|766.91|756.11|7
1651329010000|2022-04-30 14:30:10|767.88|757.08|768.13|757.33|768.13|757.33|767.88|757.08|6
1651329020000|2022-04-30 14:30:20|768.31|757.51|768.06|757.26|768.37|757.57|768.06|757.26|7
1651329030000|2022-04-30 14:30:30|767.99|757.19|767.92|757.12|767.99|757.19|767.76|756.96|15
1651329040000|2022-04-30 14:30:40|767.93|757.13|767.41|756.61|767.93|757.13|767.41|756.61|5
1651329050000|2022-04-30 14:30:50|767.35|756.55|767.06|756.26|767.41|756.61|767.05|756.25|16
1651329060000|2022-04-30 14:31:00|767.05|756.25|767.06|756.26|767.06|756.26|767.05|756.25|14
1651329070000|2022-04-30 14:31:10|767.05|756.25|767.03|756.23|767.06|756.26|767.03|756.23|12
1651329080000|2022-04-30 14:31:20|766.97|756.17|766.28|755.48|766.97|756.17|766.22|755.42|11
1651329090000|2022-04-30 14:31:30|766.24|755.44|766.28|755.48|766.28|755.48|766.24|755.44|4
1651329100000|2022-04-30 14:31:40|766.35|755.55|766.93|756.13|766.93|756.13|766.35|755.55|10
1651329110000|2022-04-30 14:31:50|766.92|756.12|766.18|755.38|766.93|756.13|766.18|755.38|20
1651329120000|2022-04-30 14:32:00|766.03|755.23|766.04|755.24|766.04|755.24|766.02|755.22|3
1651329130000|2022-04-30 14:32:10|766.17|755.37|766.8|756|766.8|756|766.17|755.37|7
1651329140000|2022-04-30 14:32:20|766.87|756.07|766.69|755.89|766.87|756.07|766.69|755.89|2
1651329150000|2022-04-30 14:32:30|766.65|755.85|766.87|756.07|766.87|756.07|766.65|755.85|2
1651329160000|2022-04-30 14:32:40|766.84|756.04|766.84|756.04|766.84|756.04|766.84|756.04|1
1651329180000|2022-04-30 14:33:00|766.83|756.03|766.83|756.03|766.83|756.03|766.83|756.03|1
1651329200000|2022-04-30 14:33:20|766.84|756.04|767.74|756.94|767.74|756.94|766.84|756.04|8
1651329210000|2022-04-30 14:33:30|767.77|756.97|767.78|756.98|767.78|756.98|767.74|756.94|4
1651329220000|2022-04-30 14:33:40|767.77|756.97|767|756.2|767.77|756.97|767|756.2|7
1651329230000|2022-04-30 14:33:50|767.02|756.22|767.02|756.22|767.02|756.22|767.02|756.22|1
1651329240000|2022-04-30 14:34:00|767.01|756.21|767.02|756.22|767.02|756.22|767.01|756.21|2
1651329260000|2022-04-30 14:34:20|767|756.2|767.04|756.24|767.05|756.25|767|756.2|7
1651329270000|2022-04-30 14:34:30|767.05|756.25|767.12|756.32|767.12|756.32|767.04|756.24|13
1651329280000|2022-04-30 14:34:40|767.09|756.29|767.03|756.23|767.09|756.29|767.03|756.23|4
1651329290000|2022-04-30 14:34:50|767.04|756.24|766.58|755.78|767.04|756.24|766.58|755.78|13
1651329300000|2022-04-30 14:35:00|766.53|755.73|766.22|755.42|766.54|755.74|766.22|755.42|4
1651329310000|2022-04-30 14:35:10|766.05|755.25|766.05|755.25|766.05|755.25|766.05|755.25|1
1651329320000|2022-04-30 14:35:20|766.12|755.32|766.05|755.25|766.12|755.32|766.05|755.25|4
1651329330000|2022-04-30 14:35:30|765.9|755.1|765.89|755.09|765.9|755.1|765.89|755.09|2
1651329340000|2022-04-30 14:35:40|765.75|754.95|764.92|754.12|765.75|754.95|764.92|754.12|12
1651329350000|2022-04-30 14:35:50|764.91|754.11|764.84|754.04|764.92|754.12|764.84|754.04|4
1651329360000|2022-04-30 14:36:00|764.71|753.91|763.9|753.1|764.8|754|763.9|753.1|9
1651329370000|2022-04-30 14:36:10|763.89|753.09|764.62|753.82|764.62|753.82|763.89|753.09|8
1651329380000|2022-04-30 14:36:20|764.66|753.86|764.98|754.18|764.98|754.18|764.66|753.86|2
1651329390000|2022-04-30 14:36:30|764.97|754.17|764.91|754.11|764.99|754.19|764.91|754.11|9
1651329400000|2022-04-30 14:36:40|764.87|754.07|764.87|754.07|764.87|754.07|764.87|754.07|1
1651329410000|2022-04-30 14:36:50|764.86|754.06|764.6|753.8|764.86|754.06|764.6|753.8|2
1651329420000|2022-04-30 14:37:00|764.59|753.79|764.02|753.22|764.6|753.8|764.02|753.22|12
1651329430000|2022-04-30 14:37:10|763.86|753.06|763.13|752.33|763.86|753.06|763.13|752.33|5
1651329440000|2022-04-30 14:37:20|763.12|752.32|764.66|753.86|764.66|753.86|763.08|752.28|21
1651329450000|2022-04-30 14:37:30|764.69|753.89|764.08|753.28|764.89|754.09|764.08|753.28|10
1651329460000|2022-04-30 14:37:40|763.99|753.19|763.99|753.19|763.99|753.19|763.99|753.19|1
1651329470000|2022-04-30 14:37:50|763.9|753.1|763.98|753.18|763.98|753.18|763.9|753.1|2
1651329480000|2022-04-30 14:38:00|763.99|753.19|764.01|753.21|764.29|753.49|763.97|753.17|10
1651329490000|2022-04-30 14:38:10|763.91|753.11|763.12|752.32|763.91|753.11|763.12|752.32|6
1651329500000|2022-04-30 14:38:20|763.45|752.65|763.89|753.09|763.9|753.1|763.45|752.65|4
1651329520000|2022-04-30 14:38:40|763.91|753.11|763.9|753.1|763.91|753.11|763.9|753.1|2
1651329530000|2022-04-30 14:38:50|763.75|752.95|763.75|752.95|763.75|752.95|763.75|752.95|1
1651329540000|2022-04-30 14:39:00|763.8|753|764.51|753.71|764.51|753.71|763.76|752.96|7
1651329550000|2022-04-30 14:39:10|764.47|753.67|764.42|753.62|764.52|753.72|764.36|753.56|5
1651329560000|2022-04-30 14:39:20|764.36|753.56|764.61|753.81|764.61|753.81|764.36|753.56|3
1651329580000|2022-04-30 14:39:40|764.76|753.96|764.76|753.96|764.76|753.96|764.76|753.96|1
1651329600000|2022-04-30 14:40:00|764.77|753.97|764.77|753.97|764.77|753.97|764.77|753.97|1
1651329610000|2022-04-30 14:40:10|764.69|753.89|764.43|753.63|764.69|753.89|764.43|753.63|4
1651329620000|2022-04-30 14:40:20|764.58|753.78|764.24|753.44|764.58|753.78|764.22|753.42|4
1651329630000|2022-04-30 14:40:30|764.18|753.38|764.11|753.31|764.18|753.38|764.11|753.31|4
1651329640000|2022-04-30 14:40:40|764.07|753.27|764.07|753.27|764.08|753.28|764.07|753.27|7
1651329650000|2022-04-30 14:40:50|764.08|753.28|763.94|753.14|764.08|753.28|763.76|752.96|16
1651329660000|2022-04-30 14:41:00|763.86|753.06|763.97|753.17|764.14|753.34|763.83|753.03|6
1651329670000|2022-04-30 14:41:10|763.96|753.16|764.57|753.77|764.78|753.98|763.96|753.16|14
1651329680000|2022-04-30 14:41:20|764.59|753.79|764.66|753.86|764.89|754.09|764.59|753.79|5
1651329690000|2022-04-30 14:41:30|764.59|753.79|764.59|753.79|764.59|753.79|764.59|753.79|1
1651329700000|2022-04-30 14:41:40|764.66|753.86|764.83|754.03|764.83|754.03|764.66|753.86|2
1651329710000|2022-04-30 14:41:50|764.65|753.85|764.58|753.78|764.83|754.03|764.58|753.78|5
1651329720000|2022-04-30 14:42:00|764.08|753.28|764.08|753.28|764.08|753.28|764.07|753.27|17
1651329730000|2022-04-30 14:42:10|764.07|753.27|763.92|753.12|764.08|753.28|763.92|753.12|8
1651329750000|2022-04-30 14:42:30|763.93|753.13|763.93|753.13|763.93|753.13|763.93|753.13|1
1651329780000|2022-04-30 14:43:00|763.98|753.18|763.98|753.18|763.99|753.19|763.98|753.18|9
1651329790000|2022-04-30 14:43:10|763.99|753.19|763.91|753.11|763.99|753.19|763.91|753.11|7
1651329810000|2022-04-30 14:43:30|763.9|753.1|763.9|753.1|763.9|753.1|763.9|753.1|1
1651329830000|2022-04-30 14:43:50|763.97|753.17|763.97|753.17|763.97|753.17|763.97|753.17|1
1651329850000|2022-04-30 14:44:10|764.16|753.36|764.54|753.74|764.54|753.74|764.16|753.36|5
1651329860000|2022-04-30 14:44:20|764.5|753.7|764.61|753.81|764.7|753.9|764.5|753.7|5
1651329870000|2022-04-30 14:44:30|764.56|753.76|764.07|753.27|764.56|753.76|764.07|753.27|2
1651329880000|2022-04-30 14:44:40|764.26|753.46|764.61|753.81|764.7|753.9|764.26|753.46|4
1651329890000|2022-04-30 14:44:50|764.57|753.77|764.57|753.77|764.57|753.77|764.57|753.77|1
1651329900000|2022-04-30 14:45:00|764.65|753.85|764.66|753.86|764.84|754.04|764.57|753.77|4
1651329910000|2022-04-30 14:45:10|764.84|754.04|764.17|753.37|764.84|754.04|764.17|753.37|8
1651329920000|2022-04-30 14:45:20|764.12|753.32|764.84|754.04|764.84|754.04|764.12|753.32|9
1651329930000|2022-04-30 14:45:30|764.83|754.03|764.89|754.09|764.89|754.09|764.83|754.03|15
1651329940000|2022-04-30 14:45:40|764.9|754.1|764.9|754.1|764.9|754.1|764.89|754.09|11
1651329950000|2022-04-30 14:45:50|764.89|754.09|765.02|754.22|765.02|754.22|764.89|754.09|5
1651329960000|2022-04-30 14:46:00|764.9|754.1|764.9|754.1|764.9|754.1|764.9|754.1|1
1651329990000|2022-04-30 14:46:30|765.02|754.22|764.92|754.12|765.02|754.22|764.92|754.12|2
1651330010000|2022-04-30 14:46:50|764.9|754.1|764.9|754.1|764.9|754.1|764.9|754.1|1
1651330020000|2022-04-30 14:47:00|764.88|754.08|764.88|754.08|764.88|754.08|764.88|754.08|1
1651330030000|2022-04-30 14:47:10|764.89|754.09|764.89|754.09|764.89|754.09|764.89|754.09|1
1651330050000|2022-04-30 14:47:30|764.84|754.04|764.18|753.38|764.84|754.04|764.18|753.38|7
1651330060000|2022-04-30 14:47:40|764.16|753.36|764.03|753.23|764.16|753.36|764.03|753.23|2
1651330070000|2022-04-30 14:47:50|763.96|753.16|763.6|752.8|763.96|753.16|763.54|752.74|4
1651330080000|2022-04-30 14:48:00|763.44|752.64|763.92|753.12|763.92|753.12|763.15|752.35|8
1651330090000|2022-04-30 14:48:10|763.81|753.01|763.14|752.34|763.92|753.12|763.14|752.34|6
1651330100000|2022-04-30 14:48:20|763.01|752.21|763.01|752.21|763.01|752.21|763.01|752.21|1
1651330110000|2022-04-30 14:48:30|762.9|752.1|761.46|750.66|762.9|752.1|761.46|750.66|7
1651330120000|2022-04-30 14:48:40|761.71|750.91|761.99|751.19|762|751.2|761.71|750.91|15
1651330130000|2022-04-30 14:48:50|762|751.2|762.32|751.52|762.65|751.85|761.99|751.19|9
1651330140000|2022-04-30 14:49:00|762.4|751.6|762.18|751.38|762.4|751.6|762.16|751.36|12
1651330150000|2022-04-30 14:49:10|762.17|751.37|762.07|751.27|762.17|751.37|762.07|751.27|8
1651330160000|2022-04-30 14:49:20|762.01|751.21|761.61|750.81|762.01|751.21|761.61|750.81|13
1651330170000|2022-04-30 14:49:30|761.23|750.43|760.99|750.19|761.23|750.43|760.91|750.11|5
1651330180000|2022-04-30 14:49:40|760.88|750.08|760.8|750|760.89|750.09|760.45|749.65|10
1651330190000|2022-04-30 14:49:50|760.65|749.85|760.79|749.99|760.79|749.99|760.65|749.85|2
1651330200000|2022-04-30 14:50:00|760.62|749.82|760.32|749.52|760.67|749.87|760.32|749.52|6
1651330210000|2022-04-30 14:50:10|760.41|749.61|760.18|749.38|760.41|749.61|760.18|749.38|5
1651330220000|2022-04-30 14:50:20|760|749.2|758.61|747.81|760|749.2|758.61|747.81|12
1651330230000|2022-04-30 14:50:30|758.36|747.56|758.64|747.84|758.82|748.02|758.29|747.49|10
1651330240000|2022-04-30 14:50:40|758.82|748.02|757.39|746.59|758.82|748.02|757.39|746.59|14
1651330250000|2022-04-30 14:50:50|757.37|746.57|757.03|746.23|757.37|746.57|756.97|746.17|3
1651330260000|2022-04-30 14:51:00|757|746.2|757.65|746.85|757.65|746.85|756.93|746.13|5
1651330270000|2022-04-30 14:51:10|757.62|746.82|758.63|747.83|758.68|747.88|757.58|746.78|11
1651330280000|2022-04-30 14:51:20|758.67|747.87|758.64|747.84|758.67|747.87|758.57|747.77|3
1651330290000|2022-04-30 14:51:30|758.43|747.63|758.31|747.51|758.51|747.71|758.31|747.51|3
1651330300000|2022-04-30 14:51:40|758.01|747.21|758.73|747.93|758.73|747.93|758.01|747.21|8
1651330310000|2022-04-30 14:51:50|758.81|748.01|758.85|748.05|759.29|748.49|758.8|748|11
1651330320000|2022-04-30 14:52:00|758.92|748.12|758.89|748.09|759.34|748.54|758.89|748.09|10
1651330330000|2022-04-30 14:52:10|758.9|748.1|758.75|747.95|758.9|748.1|758.75|747.95|4
1651330350000|2022-04-30 14:52:30|758.58|747.78|758.51|747.71|758.62|747.82|758.16|747.36|13
1651330360000|2022-04-30 14:52:40|758.52|747.72|757.94|747.14|758.52|747.72|757.9|747.1|5
1651330370000|2022-04-30 14:52:50|757.97|747.17|757.83|747.03|757.97|747.17|757.83|747.03|2
1651330380000|2022-04-30 14:53:00|757.76|746.96|757.76|746.96|757.76|746.96|757.76|746.96|1
1651330390000|2022-04-30 14:53:10|757.88|747.08|758.43|747.63|758.47|747.67|757.88|747.08|8
1651330400000|2022-04-30 14:53:20|757.88|747.08|757.89|747.09|757.98|747.18|757.81|747.01|9
1651330410000|2022-04-30 14:53:30|757.97|747.17|758.09|747.29|758.09|747.29|757.96|747.16|11
1651330420000|2022-04-30 14:53:40|757.96|747.16|757.72|746.92|757.96|747.16|757.72|746.92|4
1651330440000|2022-04-30 14:54:00|757.82|747.02|758.46|747.66|758.46|747.66|757.82|747.02|7
1651330450000|2022-04-30 14:54:10|758.47|747.67|758.66|747.86|758.66|747.86|758.47|747.67|8
1651330460000|2022-04-30 14:54:20|758.65|747.85|757.91|747.11|758.66|747.86|757.91|747.11|9
1651330470000|2022-04-30 14:54:30|757.87|747.07|757.87|747.07|757.87|747.07|757.87|747.07|1
1651330490000|2022-04-30 14:54:50|757.88|747.08|757.88|747.08|757.88|747.08|757.87|747.07|3
1651330500000|2022-04-30 14:55:00|757.9|747.1|759.69|748.89|759.73|748.93|757.88|747.08|21
1651330510000|2022-04-30 14:55:10|759.73|748.93|759.94|749.14|759.94|749.14|759.73|748.93|13
1651330520000|2022-04-30 14:55:20|759.93|749.13|760.24|749.44|760.24|749.44|759.93|749.13|2
1651330530000|2022-04-30 14:55:30|760.13|749.33|759.98|749.18|760.13|749.33|759.94|749.14|17
1651330540000|2022-04-30 14:55:40|759.96|749.16|759.96|749.16|759.98|749.18|759.96|749.16|3
1651330550000|2022-04-30 14:55:50|759.86|749.06|759.29|748.49|759.86|749.06|759.29|748.49|5
1651330560000|2022-04-30 14:56:00|759.04|748.24|759.22|748.42|759.22|748.42|758.91|748.11|12
1651330570000|2022-04-30 14:56:10|759.03|748.23|759.15|748.35|759.22|748.42|758.92|748.12|5
1651330580000|2022-04-30 14:56:20|759.25|748.45|759.5|748.7|759.61|748.81|759.23|748.43|16
1651330590000|2022-04-30 14:56:30|759.27|748.47|758.94|748.14|759.27|748.47|758.94|748.14|3
1651330600000|2022-04-30 14:56:40|758.83|748.03|758.83|748.03|758.83|748.03|758.83|748.03|1
1651330610000|2022-04-30 14:56:50|758.81|748.01|758.8|748|758.81|748.01|758.36|747.56|13
1651330620000|2022-04-30 14:57:00|758.81|748.01|758.9|748.1|758.9|748.1|758.8|748|8
1651330630000|2022-04-30 14:57:10|758.87|748.07|758.13|747.33|758.87|748.07|758.13|747.33|8
1651330640000|2022-04-30 14:57:20|757.99|747.19|757.41|746.61|757.99|747.19|757.41|746.61|7
1651330650000|2022-04-30 14:57:30|757.43|746.63|756.45|745.65|757.43|746.63|756.01|745.21|18
1651330660000|2022-04-30 14:57:40|756.67|745.87|755.68|744.88|756.78|745.98|755.68|744.88|13
1651330670000|2022-04-30 14:57:50|755.04|744.24|755.58|744.78|755.68|744.88|754.47|743.67|21
1651330680000|2022-04-30 14:58:00|755.62|744.82|754.96|744.16|755.62|744.82|754.96|744.16|7
1651330690000|2022-04-30 14:58:10|754.89|744.09|755.23|744.43|755.23|744.43|754.89|744.09|6
1651330700000|2022-04-30 14:58:20|755.3|744.5|755.34|744.54|755.72|744.92|755.3|744.5|7
1651330710000|2022-04-30 14:58:30|755.21|744.41|755.05|744.25|755.21|744.41|755.05|744.25|2
1651330720000|2022-04-30 14:58:40|754.94|744.14|754.9|744.1|754.94|744.14|754.9|744.1|3
1651330730000|2022-04-30 14:58:50|754.86|744.06|754.86|744.06|754.86|744.06|754.86|744.06|1
1651330740000|2022-04-30 14:59:00|754.95|744.15|755.13|744.33|755.13|744.33|754.95|744.15|3
1651330750000|2022-04-30 14:59:10|754.92|744.12|754.64|743.84|755.13|744.33|754.64|743.84|6
1651330760000|2022-04-30 14:59:20|754.37|743.57|753.97|743.17|754.37|743.57|753.96|743.16|8
1651330770000|2022-04-30 14:59:30|754.01|743.21|752.9|742.1|754.01|743.21|752.9|742.1|13
1651330780000|2022-04-30 14:59:40|752.89|742.09|753.59|742.79|753.89|743.09|752.88|742.08|18
1651330790000|2022-04-30 14:59:50|753.58|742.78|752.96|742.16|753.58|742.78|752.96|742.16|4
1651330800000|2022-04-30 15:00:00|753|742.2|753.58|742.78|753.6|742.8|753|742.2|17
1651330810000|2022-04-30 15:00:10|753.53|742.73|753.28|742.48|753.58|742.78|753.28|742.48|5
1651330820000|2022-04-30 15:00:20|753.19|742.39|752.94|742.14|753.19|742.39|752.89|742.09|6
1651330830000|2022-04-30 15:00:30|753.38|742.58|753.02|742.22|753.44|742.64|752.96|742.16|6
1651330840000|2022-04-30 15:00:40|753.08|742.28|753.19|742.39|753.59|742.79|753.08|742.28|7
1651330850000|2022-04-30 15:00:50|753.55|742.75|753.88|743.08|753.88|743.08|753.55|742.75|8
1651330860000|2022-04-30 15:01:00|753.89|743.09|754.92|744.12|754.92|744.12|753.89|743.09|15
1651330870000|2022-04-30 15:01:10|755.56|744.76|755.89|745.09|755.89|745.09|755.56|744.76|10
1651330880000|2022-04-30 15:01:20|755.9|745.1|755.86|745.06|755.9|745.1|755.86|745.06|2
1651330890000|2022-04-30 15:01:30|755.67|744.87|754.97|744.17|755.67|744.87|754.97|744.17|5
1651330900000|2022-04-30 15:01:40|754.98|744.18|754.91|744.11|754.98|744.18|754.91|744.11|6
1651330910000|2022-04-30 15:01:50|754.94|744.14|754.88|744.08|754.94|744.14|754.85|744.05|8
1651330920000|2022-04-30 15:02:00|754.66|743.86|753.91|743.11|754.66|743.86|753.91|743.11|18
1651330930000|2022-04-30 15:02:10|753.89|743.09|753.17|742.37|753.89|743.09|753.17|742.37|6
1651330940000|2022-04-30 15:02:20|753.16|742.36|752.9|742.1|753.17|742.37|752.9|742.1|5
1651330950000|2022-04-30 15:02:30|752.91|742.11|752.9|742.1|752.91|742.11|752.9|742.1|2
1651330960000|2022-04-30 15:02:40|752.84|742.04|752.81|742.01|752.84|742.04|752.8|742|8
1651330970000|2022-04-30 15:02:50|752.8|742|751.88|741.08|752.81|742.01|751.78|740.98|18
1651330980000|2022-04-30 15:03:00|751.87|741.07|751.3|740.5|751.9|741.1|751.3|740.5|17
1651330990000|2022-04-30 15:03:10|751.27|740.47|750.19|739.39|751.75|740.95|750.19|739.39|19
1651331000000|2022-04-30 15:03:20|750.1|739.3|750.37|739.57|750.37|739.57|749.54|738.74|16
1651331010000|2022-04-30 15:03:30|750.54|739.74|750.74|739.94|750.74|739.94|750|739.2|8
1651331020000|2022-04-30 15:03:40|750.65|739.85|750.72|739.92|750.72|739.92|750.64|739.84|3
1651331030000|2022-04-30 15:03:50|750.76|739.96|749.89|739.09|750.76|739.96|749.89|739.09|7
1651331040000|2022-04-30 15:04:00|749.87|739.07|750.59|739.79|750.59|739.79|749.87|739.07|5
1651331050000|2022-04-30 15:04:10|750.41|739.61|750.41|739.61|750.42|739.62|749.91|739.11|9
1651331060000|2022-04-30 15:04:20|750.42|739.62|750.72|739.92|750.72|739.92|750.42|739.62|3
1651331070000|2022-04-30 15:04:30|750.48|739.68|750.54|739.74|750.72|739.92|750.48|739.68|3
1651331080000|2022-04-30 15:04:40|750.44|739.64|750.45|739.65|750.45|739.65|750.44|739.64|2
1651331090000|2022-04-30 15:04:50|750.61|739.81|750.69|739.89|750.69|739.89|750.61|739.81|3
1651331100000|2022-04-30 15:05:00|750.89|740.09|750.98|740.18|750.98|740.18|750.69|739.89|14
1651331110000|2022-04-30 15:05:10|751.17|740.37|751.86|741.06|751.86|741.06|751.17|740.37|15
1651331120000|2022-04-30 15:05:20|751.88|741.08|751.92|741.12|752.37|741.57|751.88|741.08|16
1651331130000|2022-04-30 15:05:30|752.26|741.46|752.81|742.01|752.82|742.02|752.25|741.45|21
1651331140000|2022-04-30 15:05:40|752.79|741.99|752.91|742.11|752.91|742.11|752.79|741.99|3
1651331150000|2022-04-30 15:05:50|752.92|742.12|753.9|743.1|753.9|743.1|752.92|742.12|13
1651331160000|2022-04-30 15:06:00|753.89|743.09|755.88|745.08|755.88|745.08|753.89|743.09|22
1651331170000|2022-04-30 15:06:10|755.86|745.06|755.86|745.06|755.86|745.06|755.82|745.02|4
1651331180000|2022-04-30 15:06:20|755.85|745.05|755.56|744.76|755.88|745.08|755.56|744.76|14
1651331190000|2022-04-30 15:06:30|755.31|744.51|754.88|744.08|755.31|744.51|754.88|744.08|7
1651331200000|2022-04-30 15:06:40|754.87|744.07|754.95|744.15|754.95|744.15|754.87|744.07|4
1651331210000|2022-04-30 15:06:50|754.96|744.16|755.21|744.41|755.63|744.83|754.95|744.15|9
1651331220000|2022-04-30 15:07:00|755.04|744.24|755.73|744.93|755.74|744.94|755.03|744.23|12
1651331230000|2022-04-30 15:07:10|755.74|744.94|755.91|745.11|755.92|745.12|755.73|744.93|10
1651331240000|2022-04-30 15:07:20|755.92|745.12|755.9|745.1|755.92|745.12|755.9|745.1|15
1651331250000|2022-04-30 15:07:30|755.91|745.11|755.91|745.11|755.91|745.11|755.9|745.1|11
1651331260000|2022-04-30 15:07:40|756.01|745.21|756.06|745.26|756.55|745.75|755.94|745.14|13
1651331270000|2022-04-30 15:07:50|756.07|745.27|755.82|745.02|756.07|745.27|755.28|744.48|11
1651331280000|2022-04-30 15:08:00|755.84|745.04|756.01|745.21|756.05|745.25|755.83|745.03|10
1651331290000|2022-04-30 15:08:10|756.02|745.22|756.66|745.86|756.67|745.87|755.93|745.13|14
1651331300000|2022-04-30 15:08:20|756.35|745.55|756.77|745.97|756.77|745.97|756.03|745.23|14
1651331310000|2022-04-30 15:08:30|756.75|745.95|756.77|745.97|756.77|745.97|756.75|745.95|2
1651331320000|2022-04-30 15:08:40|756.78|745.98|756.86|746.06|756.86|746.06|756.77|745.97|3
1651331330000|2022-04-30 15:08:50|756.77|745.97|756.07|745.27|756.77|745.97|756.07|745.27|14
1651331340000|2022-04-30 15:09:00|756.08|745.28|756|745.2|756.08|745.28|755.99|745.19|6
1651331350000|2022-04-30 15:09:10|756.08|745.28|756.81|746.01|756.81|746.01|756.08|745.28|6
1651331360000|2022-04-30 15:09:20|756.78|745.98|756.87|746.07|756.87|746.07|756.75|745.95|8
1651331370000|2022-04-30 15:09:30|756.89|746.09|757.11|746.31|757.11|746.31|756.89|746.09|6
1651331380000|2022-04-30 15:09:40|757.16|746.36|756.98|746.18|757.16|746.36|756.94|746.14|4
1651331390000|2022-04-30 15:09:50|757.06|746.26|757.28|746.48|757.28|746.48|757.06|746.26|3
1651331400000|2022-04-30 15:10:00|757.26|746.46|758.66|747.86|758.67|747.87|757.26|746.46|9
1651331410000|2022-04-30 15:10:10|758.68|747.88|757.89|747.09|758.68|747.88|757.89|747.09|11
1651331430000|2022-04-30 15:10:30|757.9|747.1|757.94|747.14|757.95|747.15|757.89|747.09|7
1651331440000|2022-04-30 15:10:40|757.95|747.15|758.69|747.89|758.69|747.89|757.94|747.14|23
1651331450000|2022-04-30 15:10:50|758.64|747.84|758.91|748.11|758.91|748.11|758.03|747.23|19
1651331460000|2022-04-30 15:11:00|758.94|748.14|759.04|748.24|759.04|748.24|758.94|748.14|2
1651331470000|2022-04-30 15:11:10|759.08|748.28|759.16|748.36|759.16|748.36|759.08|748.28|2
1651331480000|2022-04-30 15:11:20|759.18|748.38|759.18|748.38|759.18|748.38|759.18|748.38|1
1651331490000|2022-04-30 15:11:30|759.23|748.43|759.57|748.77|759.57|748.77|759.23|748.43|4
1651331500000|2022-04-30 15:11:40|759.68|748.88|759.94|749.14|759.94|749.14|759.68|748.88|3
1651331510000|2022-04-30 15:11:50|759.87|749.07|759.8|749|759.87|749.07|759.68|748.88|3
1651331520000|2022-04-30 15:12:00|759.87|749.07|759.96|749.16|760.1|749.3|759.86|749.06|7
1651331530000|2022-04-30 15:12:10|759.97|749.17|759.97|749.17|759.98|749.18|759.96|749.16|5
1651331540000|2022-04-30 15:12:20|759.92|749.12|759.92|749.12|759.92|749.12|759.92|749.12|1
1651331550000|2022-04-30 15:12:30|759.81|749.01|759.82|749.02|759.82|749.02|759.81|749.01|2
1651331560000|2022-04-30 15:12:40|759.75|748.95|759.75|748.95|759.75|748.95|759.75|748.95|1
1651331570000|2022-04-30 15:12:50|759.68|748.88|759.06|748.26|759.68|748.88|759.06|748.26|5
1651331580000|2022-04-30 15:13:00|758.89|748.09|758.15|747.35|758.89|748.09|758.15|747.35|3
1651331590000|2022-04-30 15:13:10|758.12|747.32|757.98|747.18|758.12|747.32|757.98|747.18|16
1651331600000|2022-04-30 15:13:20|757.99|747.19|758.67|747.87|758.67|747.87|757.93|747.13|18
1651331610000|2022-04-30 15:13:30|758.64|747.84|758.89|748.09|758.89|748.09|758.64|747.84|3
1651331620000|2022-04-30 15:13:40|758.9|748.1|758.9|748.1|758.9|748.1|758.89|748.09|3
1651331640000|2022-04-30 15:14:00|759.03|748.23|759.62|748.82|759.62|748.82|759.03|748.23|5
1651331650000|2022-04-30 15:14:10|759.6|748.8|758.92|748.12|759.66|748.86|758.92|748.12|8
1651331660000|2022-04-30 15:14:20|758.88|748.08|758.82|748.02|758.88|748.08|758.82|748.02|4
1651331670000|2022-04-30 15:14:30|758.74|747.94|758.12|747.32|758.74|747.94|758.12|747.32|3
1651331680000|2022-04-30 15:14:40|758.11|747.31|758.01|747.21|758.12|747.32|758.01|747.21|3
1651331700000|2022-04-30 15:15:00|758|747.2|758|747.2|758|747.2|758|747.2|1
1651331710000|2022-04-30 15:15:10|758.01|747.21|758.01|747.21|758.01|747.21|758.01|747.21|1
1651331730000|2022-04-30 15:15:30|758|747.2|757.35|746.55|758|747.2|757.35|746.55|8
1651331740000|2022-04-30 15:15:40|757.36|746.56|756.91|746.11|757.36|746.56|756.91|746.11|6
1651331750000|2022-04-30 15:15:50|756.79|745.99|756.23|745.43|756.79|745.99|755.94|745.14|10
1651331760000|2022-04-30 15:16:00|756.08|745.28|756.18|745.38|756.18|745.38|756.03|745.23|4
1651331770000|2022-04-30 15:16:10|756.05|745.25|756.18|745.38|756.18|745.38|755.96|745.16|4
1651331780000|2022-04-30 15:16:20|756.2|745.4|757.14|746.34|757.14|746.34|756.2|745.4|14
1651331790000|2022-04-30 15:16:30|757.69|746.89|758.1|747.3|758.1|747.3|757.69|746.89|7
1651331800000|2022-04-30 15:16:40|758|747.2|758.5|747.7|758.5|747.7|757.9|747.1|7
1651331810000|2022-04-30 15:16:50|758.72|747.92|758.87|748.07|758.87|748.07|758.71|747.91|18
1651331820000|2022-04-30 15:17:00|758.88|748.08|758.91|748.11|758.91|748.11|758.88|748.08|2
1651331830000|2022-04-30 15:17:10|758.9|748.1|758.91|748.11|758.91|748.11|758.9|748.1|2
1651331840000|2022-04-30 15:17:20|758.67|747.87|758.3|747.5|758.67|747.87|758.3|747.5|5
1651331850000|2022-04-30 15:17:30|758.35|747.55|758.12|747.32|758.35|747.55|758.12|747.32|7
1651331860000|2022-04-30 15:17:40|758.07|747.27|757.08|746.28|758.07|747.27|756.97|746.17|21
1651331870000|2022-04-30 15:17:50|757.33|746.53|757.88|747.08|757.88|747.08|757.33|746.53|4
1651331880000|2022-04-30 15:18:00|757.87|747.07|757.88|747.08|757.88|747.08|757.87|747.07|2
1651331900000|2022-04-30 15:18:20|757.87|747.07|757.9|747.1|757.9|747.1|757.87|747.07|3
1651331910000|2022-04-30 15:18:30|757.83|747.03|759.2|748.4|759.2|748.4|757.83|747.03|16
1651331920000|2022-04-30 15:18:40|759.25|748.45|758.26|747.46|759.25|748.45|758.26|747.46|11
1651331930000|2022-04-30 15:18:50|758.15|747.35|757.56|746.76|758.15|747.35|756.89|746.09|23
1651331940000|2022-04-30 15:19:00|757.76|746.96|756.91|746.11|757.76|746.96|756.91|746.11|13
1651331950000|2022-04-30 15:19:10|757|746.2|756.93|746.13|757.61|746.81|756.93|746.13|9
1651331960000|2022-04-30 15:19:20|757.03|746.23|757.88|747.08|757.88|747.08|757.03|746.23|9
1651331970000|2022-04-30 15:19:30|757.87|747.07|757.9|747.1|758.09|747.29|757.87|747.07|16
1651331980000|2022-04-30 15:19:40|757.91|747.11|757.99|747.19|758.09|747.29|757.9|747.1|10
1651331990000|2022-04-30 15:19:50|757.9|747.1|757.22|746.42|757.91|747.11|757.22|746.42|14
1651332000000|2022-04-30 15:20:00|757.06|746.26|757.31|746.51|757.44|746.64|757.05|746.25|8
1651332010000|2022-04-30 15:20:10|757.39|746.59|757.89|747.09|757.89|747.09|757.39|746.59|15
1651332020000|2022-04-30 15:20:20|757.88|747.08|757.88|747.08|757.88|747.08|757.88|747.08|1
1651332030000|2022-04-30 15:20:30|757.89|747.09|757.9|747.1|757.9|747.1|757.88|747.08|4
1651332040000|2022-04-30 15:20:40|757.95|747.15|757.95|747.15|757.95|747.15|757.95|747.15|1
1651332050000|2022-04-30 15:20:50|757.92|747.12|757.87|747.07|757.92|747.12|757.31|746.51|15
1651332060000|2022-04-30 15:21:00|757.86|747.06|757.85|747.05|757.9|747.1|757.82|747.02|11
1651332070000|2022-04-30 15:21:10|757.65|746.85|757.26|746.46|757.65|746.85|757.26|746.46|10
1651332080000|2022-04-30 15:21:20|757.27|746.47|757.2|746.4|757.27|746.47|757.2|746.4|13
1651332100000|2022-04-30 15:21:40|757.34|746.54|757.22|746.42|757.4|746.6|757.22|746.42|5
1651332110000|2022-04-30 15:21:50|757.16|746.36|757.73|746.93|757.73|746.93|757.16|746.36|7
1651332120000|2022-04-30 15:22:00|757.88|747.08|757.36|746.56|757.88|747.08|757.36|746.56|5
1651332130000|2022-04-30 15:22:10|757.33|746.53|757.27|746.47|757.33|746.53|757.25|746.45|7
1651332140000|2022-04-30 15:22:20|757.28|746.48|757.25|746.45|757.28|746.48|757.25|746.45|14
1651332150000|2022-04-30 15:22:30|757.28|746.48|757.17|746.37|757.28|746.48|757.17|746.37|19
1651332160000|2022-04-30 15:22:40|757.33|746.53|757.54|746.74|757.56|746.76|757.33|746.53|5
1651332170000|2022-04-30 15:22:50|757.45|746.65|757.38|746.58|757.45|746.65|757.38|746.58|3
1651332180000|2022-04-30 15:23:00|757.41|746.61|757.63|746.83|757.63|746.83|757.21|746.41|7
1651332190000|2022-04-30 15:23:10|757.76|746.96|757.76|746.96|757.76|746.96|757.76|746.96|1
1651332210000|2022-04-30 15:23:30|757.72|746.92|757.72|746.92|757.72|746.92|757.72|746.92|1
1651332230000|2022-04-30 15:23:50|757.84|747.04|758.15|747.35|758.27|747.47|757.84|747.04|6
1651332240000|2022-04-30 15:24:00|758.16|747.36|757.9|747.1|758.16|747.36|757.9|747.1|2
1651332260000|2022-04-30 15:24:20|757.93|747.13|757.84|747.04|757.93|747.13|757.84|747.04|2
1651332270000|2022-04-30 15:24:30|757.95|747.15|757.95|747.15|757.95|747.15|757.95|747.15|1
1651332280000|2022-04-30 15:24:40|757.92|747.12|757.92|747.12|757.92|747.12|757.92|747.12|1
1651332290000|2022-04-30 15:24:50|758.05|747.25|757.92|747.12|758.05|747.25|757.92|747.12|2
1651332300000|2022-04-30 15:25:00|757.91|747.11|757.93|747.13|757.93|747.13|757.91|747.11|3
1651332310000|2022-04-30 15:25:10|757.91|747.11|757.91|747.11|757.91|747.11|757.91|747.11|1
1651332330000|2022-04-30 15:25:30|757.89|747.09|757.5|746.7|757.89|747.09|757.49|746.69|12
1651332340000|2022-04-30 15:25:40|757.49|746.69|757.93|747.13|757.93|747.13|757.43|746.63|9
1651332350000|2022-04-30 15:25:50|757.94|747.14|757.58|746.78|757.94|747.14|757.57|746.77|16
1651332360000|2022-04-30 15:26:00|757.57|746.77|757.58|746.78|757.58|746.78|757.56|746.76|4
1651332370000|2022-04-30 15:26:10|757.71|746.91|757.8|747|757.8|747|757.71|746.91|2
1651332380000|2022-04-30 15:26:20|757.69|746.89|758.7|747.9|758.7|747.9|757.67|746.87|10
1651332390000|2022-04-30 15:26:30|758.73|747.93|758.73|747.93|758.73|747.93|758.73|747.93|1
1651332400000|2022-04-30 15:26:40|758.98|748.18|759.66|748.86|759.66|748.86|758.97|748.17|5
1651332410000|2022-04-30 15:26:50|759.68|748.88|759.98|749.18|760.6|749.8|759.63|748.83|11
1651332420000|2022-04-30 15:27:00|760.1|749.3|759.98|749.18|760.1|749.3|759.97|749.17|12
1651332430000|2022-04-30 15:27:10|759.99|749.19|760.01|749.21|760.01|749.21|759.98|749.18|3
1651332450000|2022-04-30 15:27:30|760.03|749.23|760.82|750.02|760.83|750.03|760.03|749.23|9
1651332460000|2022-04-30 15:27:40|760.83|750.03|760.87|750.07|760.89|750.09|760.78|749.98|11
1651332470000|2022-04-30 15:27:50|760.91|750.11|761.66|750.86|761.66|750.86|760.91|750.11|15
1651332480000|2022-04-30 15:28:00|761.53|750.73|761.58|750.78|761.64|750.84|760.96|750.16|9
1651332490000|2022-04-30 15:28:10|761.56|750.76|761.3|750.5|761.57|750.77|760.92|750.12|16
1651332500000|2022-04-30 15:28:20|761.31|750.51|761.91|751.11|761.91|751.11|761.15|750.35|16
1651332510000|2022-04-30 15:28:30|762.45|751.65|762.16|751.36|762.49|751.69|761.93|751.13|12
1651332520000|2022-04-30 15:28:40|762.14|751.34|762.67|751.87|762.67|751.87|761.96|751.16|18
1651332530000|2022-04-30 15:28:50|762.66|751.86|762.34|751.54|762.67|751.87|762.33|751.53|14
1651332540000|2022-04-30 15:29:00|762.33|751.53|763.47|752.67|763.47|752.67|762.33|751.53|13
1651332550000|2022-04-30 15:29:10|763.67|752.87|763.71|752.91|763.71|752.91|763.49|752.69|11
1651332560000|2022-04-30 15:29:20|763.7|752.9|763.39|752.59|763.7|752.9|763.09|752.29|8
1651332570000|2022-04-30 15:29:30|763.21|752.41|763.26|752.46|763.28|752.48|763.02|752.22|7
1651332580000|2022-04-30 15:29:40|763.04|752.24|763.06|752.26|763.06|752.26|762.93|752.13|4
1651332590000|2022-04-30 15:29:50|763.32|752.52|763.33|752.53|763.33|752.53|763.09|752.29|6
1651332600000|2022-04-30 15:30:00|763.42|752.62|763.7|752.9|763.7|752.9|763.42|752.62|3
1651332610000|2022-04-30 15:30:10|763.64|752.84|762.91|752.11|763.64|752.84|762.91|752.11|6
1651332620000|2022-04-30 15:30:20|762.9|752.1|762.17|751.37|762.9|752.1|762.17|751.37|8
1651332630000|2022-04-30 15:30:30|762.06|751.26|761.9|751.1|762.1|751.3|761.89|751.09|8
1651332640000|2022-04-30 15:30:40|761.89|751.09|761.88|751.08|761.9|751.1|761.88|751.08|4
1651332650000|2022-04-30 15:30:50|761.82|751.02|761.94|751.14|761.95|751.15|761.82|751.02|7
1651332660000|2022-04-30 15:31:00|761.95|751.15|761.9|751.1|761.95|751.15|761.87|751.07|16
1651332670000|2022-04-30 15:31:10|761.85|751.05|761.85|751.05|761.85|751.05|761.83|751.03|3
1651332680000|2022-04-30 15:31:20|761.75|750.95|761.75|750.95|761.75|750.95|761.75|750.95|1
1651332710000|2022-04-30 15:31:50|761.73|750.93|761.85|751.05|761.85|751.05|761.68|750.88|4
1651332720000|2022-04-30 15:32:00|761.89|751.09|762.72|751.92|762.72|751.92|761.89|751.09|12
1651332730000|2022-04-30 15:32:10|762.69|751.89|762.88|752.08|762.88|752.08|762.69|751.89|8
1651332740000|2022-04-30 15:32:20|762.84|752.04|762.84|752.04|762.84|752.04|762.84|752.04|1
1651332750000|2022-04-30 15:32:30|762.83|752.03|762.12|751.32|762.84|752.04|762.12|751.32|19
1651332760000|2022-04-30 15:32:40|762.14|751.34|762.14|751.34|762.14|751.34|762.13|751.33|5
1651332770000|2022-04-30 15:32:50|762.13|751.33|762.05|751.25|762.34|751.54|762.04|751.24|16
1651332780000|2022-04-30 15:33:00|762.04|751.24|762.97|752.17|762.97|752.17|762.04|751.24|19
1651332790000|2022-04-30 15:33:10|763|752.2|763.71|752.91|763.71|752.91|762.97|752.17|7
1651332800000|2022-04-30 15:33:20|763.75|752.95|763.76|752.96|763.76|752.96|763.75|752.95|2
1651332810000|2022-04-30 15:33:30|763.86|753.06|764.05|753.25|764.62|753.82|763.86|753.06|10
1651332840000|2022-04-30 15:34:00|764.17|753.37|764.17|753.37|764.17|753.37|764.17|753.37|1
1651332860000|2022-04-30 15:34:20|764.14|753.34|764.85|754.05|764.85|754.05|764.14|753.34|7
1651332870000|2022-04-30 15:34:30|764.91|754.11|764.91|754.11|764.93|754.13|764.91|754.11|9
1651332880000|2022-04-30 15:34:40|764.93|754.13|764.16|753.36|764.93|754.13|764.16|753.36|7
1651332890000|2022-04-30 15:34:50|764.01|753.21|764.03|753.23|764.03|753.23|764.01|753.21|6
1651332900000|2022-04-30 15:35:00|764|753.2|763.9|753.1|764.02|753.22|763.9|753.1|7
1651332910000|2022-04-30 15:35:10|763.91|753.11|763.91|753.11|763.91|753.11|763.91|753.11|1
1651332920000|2022-04-30 15:35:20|763.9|753.1|763.9|753.1|763.9|753.1|763.9|753.1|1
1651332940000|2022-04-30 15:35:40|763.94|753.14|763.94|753.14|763.94|753.14|763.94|753.14|1
1651332950000|2022-04-30 15:35:50|763.93|753.13|763.94|753.14|763.94|753.14|763.93|753.13|14
1651332960000|2022-04-30 15:36:00|763.93|753.13|763.2|752.4|763.94|753.14|763.2|752.4|21
1651332970000|2022-04-30 15:36:10|763.09|752.29|762.91|752.11|763.09|752.29|762.91|752.11|12
1651332980000|2022-04-30 15:36:20|762.92|752.12|762.92|752.12|762.92|752.12|762.92|752.12|1
1651333000000|2022-04-30 15:36:40|763.02|752.22|763.02|752.22|763.02|752.22|763.02|752.22|1
1651333010000|2022-04-30 15:36:50|763.03|752.23|763.02|752.22|763.03|752.23|763.02|752.22|2
1651333030000|2022-04-30 15:37:10|762.9|752.1|762.89|752.09|762.9|752.1|762.89|752.09|2
1651333040000|2022-04-30 15:37:20|762.71|751.91|762.12|751.32|762.72|751.92|762.09|751.29|14
1651333050000|2022-04-30 15:37:30|762.11|751.31|762.12|751.32|762.12|751.32|762.11|751.31|12
1651333060000|2022-04-30 15:37:40|762.11|751.31|762.37|751.57|762.37|751.57|762.11|751.31|15
1651333070000|2022-04-30 15:37:50|762.61|751.81|762.83|752.03|762.83|752.03|762.61|751.81|4
1651333080000|2022-04-30 15:38:00|762.96|752.16|762.96|752.16|762.96|752.16|762.96|752.16|1
1651333090000|2022-04-30 15:38:10|762.95|752.15|762.95|752.15|762.95|752.15|762.95|752.15|1
1651333100000|2022-04-30 15:38:20|762.94|752.14|762.94|752.14|762.94|752.14|762.94|752.14|1
1651333110000|2022-04-30 15:38:30|762.91|752.11|762.44|751.64|762.91|752.11|762.44|751.64|5
1651333120000|2022-04-30 15:38:40|762.12|751.32|762.81|752.01|762.81|752.01|762.12|751.32|7
1651333130000|2022-04-30 15:38:50|762.83|752.03|762.98|752.18|762.98|752.18|762.83|752.03|2
1651333140000|2022-04-30 15:39:00|762.97|752.17|762.11|751.31|762.98|752.18|762.11|751.31|10
1651333150000|2022-04-30 15:39:10|762.1|751.3|761.35|750.55|762.1|751.3|761.34|750.54|10
1651333160000|2022-04-30 15:39:20|761.34|750.54|761.11|750.31|761.34|750.54|761.1|750.3|6
1651333170000|2022-04-30 15:39:30|761.1|750.3|761.11|750.31|761.11|750.31|761.1|750.3|14
1651333180000|2022-04-30 15:39:40|761.1|750.3|761.33|750.53|761.33|750.53|761.1|750.3|13
1651333190000|2022-04-30 15:39:50|761.32|750.52|761.33|750.53|761.33|750.53|761.32|750.52|12
1651333200000|2022-04-30 15:40:00|761.32|750.52|760.02|749.22|761.33|750.53|760.02|749.22|13
1651333210000|2022-04-30 15:40:10|760.01|749.21|760.01|749.21|760.02|749.22|760.01|749.21|15
1651333220000|2022-04-30 15:40:20|760.02|749.22|760.72|749.92|760.72|749.92|760.01|749.21|6
1651333230000|2022-04-30 15:40:30|760.79|749.99|760.19|749.39|760.79|749.99|760.18|749.38|9
1651333240000|2022-04-30 15:40:40|760.18|749.38|760.12|749.32|760.19|749.39|760.12|749.32|16
1651333250000|2022-04-30 15:40:50|760.13|749.33|761|750.2|761.04|750.24|760.13|749.33|12
1651333260000|2022-04-30 15:41:00|761.03|750.23|761.32|750.52|761.32|750.52|761.03|750.23|3
1651333270000|2022-04-30 15:41:10|761.31|750.51|761.17|750.37|761.9|751.1|761.14|750.34|8
1651333280000|2022-04-30 15:41:20|761.18|750.38|761.9|751.1|761.9|751.1|761.17|750.37|13
1651333290000|2022-04-30 15:41:30|761.82|751.02|761.02|750.22|761.82|751.02|761.02|750.22|13
1651333300000|2022-04-30 15:41:40|761.24|750.44|761|750.2|761.24|750.44|760.99|750.19|7
1651333310000|2022-04-30 15:41:50|760.99|750.19|760.99|750.19|761|750.2|760.99|750.19|9
1651333320000|2022-04-30 15:42:00|761|750.2|760.97|750.17|761|750.2|760.96|750.16|5
1651333330000|2022-04-30 15:42:10|760.96|750.16|760.87|750.07|760.97|750.17|760.86|750.06|14
1651333340000|2022-04-30 15:42:20|760.86|750.06|760.87|750.07|760.87|750.07|760.86|750.06|18
1651333350000|2022-04-30 15:42:30|760.86|750.06|760.89|750.09|760.89|750.09|760.86|750.06|10
1651333360000|2022-04-30 15:42:40|760.9|750.1|760.91|750.11|760.91|750.11|760.89|750.09|10
1651333370000|2022-04-30 15:42:50|761.06|750.26|761.06|750.26|761.06|750.26|761.06|750.26|1
1651333380000|2022-04-30 15:43:00|761.26|750.46|761.78|750.98|761.8|751|761.23|750.43|14
1651333390000|2022-04-30 15:43:10|761.67|750.87|760.95|750.15|761.67|750.87|760.95|750.15|4
1651333400000|2022-04-30 15:43:20|760.92|750.12|760.92|750.12|760.92|750.12|760.92|750.12|1
1651333410000|2022-04-30 15:43:30|760.93|750.13|760.92|750.12|760.93|750.13|760.92|750.12|2
1651333420000|2022-04-30 15:43:40|760.93|750.13|760.92|750.12|760.93|750.13|760.92|750.12|8
1651333430000|2022-04-30 15:43:50|760.93|750.13|760.93|750.13|760.95|750.15|760.93|750.13|15
1651333440000|2022-04-30 15:44:00|760.95|750.15|761.06|750.26|761.06|750.26|760.93|750.13|7
1651333450000|2022-04-30 15:44:10|761.18|750.38|761.89|751.09|761.9|751.1|761.18|750.38|14
1651333460000|2022-04-30 15:44:20|761.9|751.1|761.63|750.83|761.9|751.1|761.63|750.83|18
1651333470000|2022-04-30 15:44:30|761.66|750.86|761.9|751.1|761.9|751.1|761.63|750.83|15
1651333490000|2022-04-30 15:44:50|761.89|751.09|761.89|751.09|761.89|751.09|761.89|751.09|1
1651333500000|2022-04-30 15:45:00|761.9|751.1|761.91|751.11|761.91|751.11|761.87|751.07|3
1651333510000|2022-04-30 15:45:10|761.94|751.14|761.93|751.13|761.94|751.14|761.93|751.13|2
1651333540000|2022-04-30 15:45:40|761.47|750.67|761.09|750.29|761.47|750.67|761.08|750.28|9
1651333550000|2022-04-30 15:45:50|761.08|750.28|761.09|750.29|761.09|750.29|761.06|750.26|12
1651333560000|2022-04-30 15:46:00|761.08|750.28|761.02|750.22|761.09|750.29|761.02|750.22|18
1651333570000|2022-04-30 15:46:10|761.03|750.23|760.97|750.17|761.03|750.23|760.97|750.17|17
1651333580000|2022-04-30 15:46:20|760.98|750.18|760.97|750.17|760.98|750.18|760.97|750.17|18
1651333590000|2022-04-30 15:46:30|760.98|750.18|760.97|750.17|760.98|750.18|760.97|750.17|18
1651333600000|2022-04-30 15:46:40|760.98|750.18|760.97|750.17|760.98|750.18|760.97|750.17|18
1651333610000|2022-04-30 15:46:50|760.98|750.18|760.97|750.17|760.98|750.18|760.97|750.17|18
1651333620000|2022-04-30 15:47:00|760.98|750.18|760.92|750.12|760.98|750.18|760.92|750.12|16
1651333630000|2022-04-30 15:47:10|760.93|750.13|760.91|750.11|760.93|750.13|760.91|750.11|11
1651333640000|2022-04-30 15:47:20|760.9|750.1|760.13|749.33|760.9|750.1|760.13|749.33|11
1651333650000|2022-04-30 15:47:30|760.12|749.32|760.12|749.32|760.12|749.32|760.12|749.32|1
1651333660000|2022-04-30 15:47:40|760.53|749.73|760.9|750.1|760.9|750.1|760.53|749.73|10
1651333670000|2022-04-30 15:47:50|760.89|750.09|760.9|750.1|760.9|750.1|760.89|750.09|8
1651333700000|2022-04-30 15:48:20|760.91|750.11|760.9|750.1|760.91|750.11|760.9|750.1|2
1651333750000|2022-04-30 15:49:10|760.91|750.11|760.91|750.11|760.91|750.11|760.91|750.11|1
1651333790000|2022-04-30 15:49:50|760.89|750.09|760.89|750.09|760.89|750.09|760.89|750.09|1
1651333800000|2022-04-30 15:50:00|760.9|750.1|760.93|750.13|760.93|750.13|760.89|750.09|5
1651333820000|2022-04-30 15:50:20|760.9|750.1|760.9|750.1|760.9|750.1|760.9|750.1|1
1651333860000|2022-04-30 15:51:00|760.91|750.11|760.91|750.11|760.92|750.12|760.91|750.11|3
1651333880000|2022-04-30 15:51:20|760.87|750.07|760.87|750.07|760.87|750.07|760.87|750.07|1
1651333910000|2022-04-30 15:51:50|760.85|750.05|760.85|750.05|760.85|750.05|760.85|750.05|1
1651333920000|2022-04-30 15:52:00|760.95|750.15|760.95|750.15|760.96|750.16|760.95|750.15|3
1651333940000|2022-04-30 15:52:20|760.96|750.16|761.29|750.49|761.29|750.49|760.95|750.15|13
1651333950000|2022-04-30 15:52:30|761.33|750.53|761.29|750.49|761.33|750.53|761.29|750.49|2
1651333960000|2022-04-30 15:52:40|761.33|750.53|762.23|751.43|762.26|751.46|761.19|750.39|16
1651333970000|2022-04-30 15:52:50|762.22|751.42|762.73|751.93|762.73|751.93|762.22|751.42|10
1651333980000|2022-04-30 15:53:00|762.74|751.94|762.92|752.12|763.23|752.43|762.73|751.93|13
1651333990000|2022-04-30 15:53:10|762.91|752.11|762.92|752.12|762.92|752.12|762.91|752.11|12
1651334000000|2022-04-30 15:53:20|762.91|752.11|762.91|752.11|762.92|752.12|762.91|752.11|11
1651334010000|2022-04-30 15:53:30|762.9|752.1|762.9|752.1|762.91|752.11|762.9|752.1|9
1651334020000|2022-04-30 15:53:40|762.91|752.11|762.87|752.07|762.91|752.11|762.86|752.06|9
1651334030000|2022-04-30 15:53:50|762.84|752.04|762.84|752.04|762.84|752.04|762.84|752.04|1
1651334040000|2022-04-30 15:54:00|762.83|752.03|762.83|752.03|762.83|752.03|762.83|752.03|1
1651334050000|2022-04-30 15:54:10|762.81|752.01|762.71|751.91|762.81|752.01|762.71|751.91|2
1651334060000|2022-04-30 15:54:20|762.79|751.99|762.8|752|762.8|752|762.79|751.99|8
1651334070000|2022-04-30 15:54:30|762.79|751.99|762.91|752.11|762.91|752.11|762.79|751.99|10
1651334080000|2022-04-30 15:54:40|763.03|752.23|763.24|752.44|763.24|752.44|763.03|752.23|3
1651334090000|2022-04-30 15:54:50|763.44|752.64|763.57|752.77|763.58|752.78|763.44|752.64|10
1651334100000|2022-04-30 15:55:00|763.58|752.78|763.88|753.08|763.88|753.08|763.57|752.77|16
1651334110000|2022-04-30 15:55:10|763.89|753.09|764.48|753.68|764.48|753.68|763.89|753.09|5
1651334120000|2022-04-30 15:55:20|764.75|753.95|764.23|753.43|764.75|753.95|764.12|753.32|5
1651334130000|2022-04-30 15:55:30|764.26|753.46|764.6|753.8|764.6|753.8|764.25|753.45|17
1651334140000|2022-04-30 15:55:40|764.8|754|764.25|753.45|764.8|754|764.25|753.45|5
1651334150000|2022-04-30 15:55:50|764.23|753.43|764.11|753.31|764.25|753.45|764.11|753.31|3
1651334160000|2022-04-30 15:56:00|764.09|753.29|764.09|753.29|764.37|753.57|764.09|753.29|5
1651334170000|2022-04-30 15:56:10|764.08|753.28|764.14|753.34|764.28|753.48|764.08|753.28|6
1651334180000|2022-04-30 15:56:20|764.18|753.38|763.94|753.14|764.18|753.38|763.94|753.14|14
1651334190000|2022-04-30 15:56:30|763.93|753.13|763.49|752.69|763.94|753.14|763.27|752.47|15
1651334200000|2022-04-30 15:56:40|763.77|752.97|763.77|752.97|763.77|752.97|763.77|752.97|1
1651334210000|2022-04-30 15:56:50|763.88|753.08|763.88|753.08|763.88|753.08|763.88|753.08|1
1651334220000|2022-04-30 15:57:00|763.84|753.04|763.32|752.52|763.84|753.04|763.32|752.52|6
1651334230000|2022-04-30 15:57:10|763.15|752.35|762.9|752.1|763.15|752.35|762.9|752.1|3
1651334240000|2022-04-30 15:57:20|762.86|752.06|762.09|751.29|762.86|752.06|762.09|751.29|7
1651334250000|2022-04-30 15:57:30|762.08|751.28|761.04|750.24|762.09|751.29|761.04|750.24|11
1651334260000|2022-04-30 15:57:40|761.03|750.23|761.56|750.76|761.56|750.76|761.03|750.23|4
1651334270000|2022-04-30 15:57:50|761.54|750.74|761.54|750.74|761.54|750.74|761.54|750.74|1
1651334280000|2022-04-30 15:58:00|761.35|750.55|761.09|750.29|761.35|750.55|761.09|750.29|4
1651334290000|2022-04-30 15:58:10|761.11|750.31|761.11|750.31|761.11|750.31|761.11|750.31|1
1651334310000|2022-04-30 15:58:30|761.02|750.22|761.02|750.22|761.02|750.22|761.02|750.22|1
1651334320000|2022-04-30 15:58:40|760.98|750.18|760.98|750.18|760.98|750.18|760.98|750.18|1
1651334330000|2022-04-30 15:58:50|761.04|750.24|760.85|750.05|761.04|750.24|760.58|749.78|4
1651334340000|2022-04-30 15:59:00|760.82|750.02|760.71|749.91|760.82|750.02|760.71|749.91|2
1651334350000|2022-04-30 15:59:10|760.72|749.92|760.76|749.96|760.76|749.96|760.71|749.91|10
1651334360000|2022-04-30 15:59:20|760.67|749.87|761.72|750.92|761.72|750.92|760.67|749.87|8
1651334380000|2022-04-30 15:59:40|761.64|750.84|761.09|750.29|761.64|750.84|761.09|750.29|3
1651334390000|2022-04-30 15:59:50|760.96|750.16|760.96|750.16|760.96|750.16|760.96|750.16|1
1651334400000|2022-04-30 16:00:00|760.97|750.17|760.97|750.17|760.97|750.17|760.97|750.17|1
1651334410000|2022-04-30 16:00:10|760.96|750.16|760.91|750.11|760.96|750.16|760.91|750.11|2
1651334420000|2022-04-30 16:00:20|760.88|750.08|760.88|750.08|760.88|750.08|760.88|750.08|1
1651334460000|2022-04-30 16:01:00|760.9|750.1|761.6|750.8|761.6|750.8|760.9|750.1|4
1651334470000|2022-04-30 16:01:10|761.84|751.04|761.86|751.06|761.86|751.06|761.84|751.04|3
1651334480000|2022-04-30 16:01:20|761.87|751.07|761.92|751.12|762|751.2|761.86|751.06|14
1651334490000|2022-04-30 16:01:30|761.91|751.11|761.92|751.12|761.92|751.12|761.91|751.11|2
1651334500000|2022-04-30 16:01:40|761.91|751.11|761.9|751.1|761.91|751.11|761.89|751.09|3
1651334520000|2022-04-30 16:02:00|761.75|750.95|761.3|750.5|761.75|750.95|761.3|750.5|10
1651334530000|2022-04-30 16:02:10|761.29|750.49|760.94|750.14|761.29|750.49|760.82|750.02|9
1651334540000|2022-04-30 16:02:20|760.85|750.05|760.74|749.94|760.85|750.05|760.74|749.94|2
1651334550000|2022-04-30 16:02:30|760.39|749.59|760.1|749.3|760.47|749.67|760.1|749.3|17
1651334560000|2022-04-30 16:02:40|760.09|749.29|759.95|749.15|760.09|749.29|759.95|749.15|2
1651334570000|2022-04-30 16:02:50|759.94|749.14|759.94|749.14|759.97|749.17|759.94|749.14|3
1651334580000|2022-04-30 16:03:00|759.97|749.17|760.13|749.33|760.79|749.99|759.94|749.14|17
1651334590000|2022-04-30 16:03:10|760.14|749.34|760.13|749.33|760.74|749.94|760.13|749.33|7
1651334600000|2022-04-30 16:03:20|760.22|749.42|760.88|750.08|760.89|750.09|760.22|749.42|6
1651334610000|2022-04-30 16:03:30|760.83|750.03|760.12|749.32|760.83|750.03|760.11|749.31|13
1651334620000|2022-04-30 16:03:40|760.11|749.31|760.08|749.28|760.12|749.32|760.08|749.28|7
1651334630000|2022-04-30 16:03:50|760.11|749.31|760.11|749.31|760.12|749.32|760.11|749.31|3
1651334640000|2022-04-30 16:04:00|760.12|749.32|760.08|749.28|760.18|749.38|760.08|749.28|11
1651334650000|2022-04-30 16:04:10|760.09|749.29|760.06|749.26|760.09|749.29|760.05|749.25|11
1651334660000|2022-04-30 16:04:20|760.05|749.25|759.57|748.77|760.06|749.26|759.57|748.77|12
1651334670000|2022-04-30 16:04:30|759.48|748.68|759.48|748.68|759.48|748.68|759.48|748.68|1
1651334680000|2022-04-30 16:04:40|759.14|748.34|759.14|748.34|759.14|748.34|759.14|748.34|1
1651334690000|2022-04-30 16:04:50|759.13|748.33|759.24|748.44|759.24|748.44|759.06|748.26|5
1651334700000|2022-04-30 16:05:00|759.51|748.71|760.12|749.32|760.14|749.34|759.51|748.71|11
1651334710000|2022-04-30 16:05:10|760.1|749.3|760.1|749.3|760.1|749.3|760.1|749.3|1
1651334720000|2022-04-30 16:05:20|760.11|749.31|760.1|749.3|760.11|749.31|760.1|749.3|2
1651334730000|2022-04-30 16:05:30|760.56|749.76|760.61|749.81|760.62|749.82|760.56|749.76|10
1651334740000|2022-04-30 16:05:40|760.62|749.82|761.87|751.07|761.87|751.07|760.61|749.81|20
1651334750000|2022-04-30 16:05:50|761.89|751.09|761.98|751.18|761.99|751.19|761.89|751.09|6
1651334760000|2022-04-30 16:06:00|761.9|751.1|761.83|751.03|761.92|751.12|761.83|751.03|12
1651334770000|2022-04-30 16:06:10|761.82|751.02|761.91|751.11|761.92|751.12|761.82|751.02|7
1651334780000|2022-04-30 16:06:20|761.92|751.12|761.95|751.15|761.95|751.15|761.91|751.11|17
1651334790000|2022-04-30 16:06:30|761.94|751.14|761.91|751.11|761.94|751.14|761.91|751.11|4
1651334800000|2022-04-30 16:06:40|761.86|751.06|761.79|750.99|761.9|751.1|761.56|750.76|10
1651334810000|2022-04-30 16:06:50|761.8|751|760.91|750.11|761.8|751|760.91|750.11|13
1651334820000|2022-04-30 16:07:00|760.9|750.1|760.78|749.98|760.9|750.1|760.77|749.97|13
1651334830000|2022-04-30 16:07:10|760.6|749.8|760.63|749.83|760.63|749.83|760.14|749.34|7
1651334840000|2022-04-30 16:07:20|760.62|749.82|760.46|749.66|760.62|749.82|760.46|749.66|2
1651334850000|2022-04-30 16:07:30|760.45|749.65|760.07|749.27|760.46|749.66|760.07|749.27|12
1651334860000|2022-04-30 16:07:40|760.06|749.26|760.06|749.26|760.06|749.26|760.06|749.26|1
1651334870000|2022-04-30 16:07:50|759.95|749.15|759.95|749.15|759.95|749.15|759.95|749.15|1
1651334880000|2022-04-30 16:08:00|760.05|749.25|760.42|749.62|760.43|749.63|760.05|749.25|9
1651334890000|2022-04-30 16:08:10|760.43|749.63|760.88|750.08|760.88|750.08|760.35|749.55|15
1651334900000|2022-04-30 16:08:20|761.08|750.28|761.89|751.09|761.89|751.09|761.08|750.28|10
1651334910000|2022-04-30 16:08:30|761.88|751.08|761.89|751.09|761.89|751.09|761.88|751.08|10
1651334920000|2022-04-30 16:08:40|761.88|751.08|761.93|751.13|762.27|751.47|761.88|751.08|14
1651334930000|2022-04-30 16:08:50|761.91|751.11|761.9|751.1|761.91|751.11|761.9|751.1|2
1651334940000|2022-04-30 16:09:00|761.91|751.11|761.95|751.15|761.95|751.15|761.91|751.11|8
1651334950000|2022-04-30 16:09:10|761.94|751.14|761.95|751.15|761.95|751.15|761.94|751.14|4
1651334960000|2022-04-30 16:09:20|761.94|751.14|761.89|751.09|761.95|751.15|761.89|751.09|7
1651334970000|2022-04-30 16:09:30|761.9|751.1|761.89|751.09|761.9|751.1|761.89|751.09|2
1651334980000|2022-04-30 16:09:40|761.9|751.1|761.9|751.1|761.9|751.1|761.9|751.1|1
1651334990000|2022-04-30 16:09:50|761.91|751.11|761.91|751.11|761.91|751.11|761.91|751.11|1
1651335010000|2022-04-30 16:10:10|761.9|751.1|761.85|751.05|761.9|751.1|761.67|750.87|10
1651335020000|2022-04-30 16:10:20|761.86|751.06|762.02|751.22|762.02|751.22|761.85|751.05|9
1651335050000|2022-04-30 16:10:50|762.04|751.24|762.85|752.05|762.85|752.05|762.04|751.24|10
1651335060000|2022-04-30 16:11:00|762.95|752.15|762.9|752.1|762.95|752.15|762.9|752.1|12
1651335070000|2022-04-30 16:11:10|762.79|751.99|762.81|752.01|762.81|752.01|762.79|751.99|2
1651335080000|2022-04-30 16:11:20|762.83|752.03|762.79|751.99|762.83|752.03|762.79|751.99|4
1651335090000|2022-04-30 16:11:30|762.8|752|762.8|752|762.8|752|762.79|751.99|3
1651335100000|2022-04-30 16:11:40|762.79|751.99|762.2|751.4|762.8|752|762.2|751.4|17
1651335110000|2022-04-30 16:11:50|762.08|751.28|762.36|751.56|762.36|751.56|762.08|751.28|9
1651335120000|2022-04-30 16:12:00|762.4|751.6|762.4|751.6|762.4|751.6|762.38|751.58|3
1651335130000|2022-04-30 16:12:10|762.45|751.65|762.46|751.66|762.53|751.73|762.45|751.65|14
1651335140000|2022-04-30 16:12:20|762.47|751.67|762.13|751.33|762.47|751.67|762.13|751.33|17
1651335150000|2022-04-30 16:12:30|762.14|751.34|762.13|751.33|762.14|751.34|762.13|751.33|6
1651335160000|2022-04-30 16:12:40|762.14|751.34|761.67|750.87|762.14|751.34|761.67|750.87|8
1651335170000|2022-04-30 16:12:50|761.71|750.91|761.85|751.05|761.85|751.05|761.41|750.61|8
1651335220000|2022-04-30 16:13:40|761.77|750.97|761.82|751.02|761.82|751.02|761.77|750.97|2
1651335230000|2022-04-30 16:13:50|761.64|750.84|761.26|750.46|761.79|750.99|761.26|750.46|12
1651335240000|2022-04-30 16:14:00|761.25|750.45|760.95|750.15|761.25|750.45|760.95|750.15|2
1651335250000|2022-04-30 16:14:10|760.94|750.14|760.94|750.14|760.94|750.14|760.94|750.14|1
1651335260000|2022-04-30 16:14:20|760.95|750.15|760.91|750.11|760.95|750.15|760.83|750.03|3
1651335270000|2022-04-30 16:14:30|760.9|750.1|760.86|750.06|760.91|750.11|760.86|750.06|12
1651335280000|2022-04-30 16:14:40|760.9|750.1|760.9|750.1|760.9|750.1|760.9|750.1|1
1651335290000|2022-04-30 16:14:50|760.85|750.05|760.85|750.05|760.85|750.05|760.85|750.05|1
1651335300000|2022-04-30 16:15:00|760.74|749.94|760.64|749.84|760.74|749.94|760.64|749.84|2
1651335310000|2022-04-30 16:15:10|760.66|749.86|760.81|750.01|760.81|750.01|760.66|749.86|3
1651335320000|2022-04-30 16:15:20|760.87|750.07|761.52|750.72|761.53|750.73|760.87|750.07|19
1651335330000|2022-04-30 16:15:30|761.53|750.73|761.58|750.78|761.58|750.78|761.52|750.72|18
1651335340000|2022-04-30 16:15:40|761.57|750.77|761.7|750.9|761.7|750.9|761.53|750.73|3
1651335360000|2022-04-30 16:16:00|761.74|750.94|761.91|751.11|761.91|751.11|761.74|750.94|3
1651335370000|2022-04-30 16:16:10|761.92|751.12|761.92|751.12|761.92|751.12|761.92|751.12|1
1651335380000|2022-04-30 16:16:20|761.91|751.11|761.91|751.11|761.91|751.11|761.91|751.11|1
1651335390000|2022-04-30 16:16:30|761.82|751.02|761.28|750.48|761.82|751.02|761.27|750.47|16
1651335400000|2022-04-30 16:16:40|761.27|750.47|761.17|750.37|761.27|750.47|761.17|750.37|2
1651335410000|2022-04-30 16:16:50|761.13|750.33|761.13|750.33|761.13|750.33|761.13|750.33|1
1651335420000|2022-04-30 16:17:00|761.12|750.32|760.89|750.09|761.13|750.33|760.73|749.93|8
1651335430000|2022-04-30 16:17:10|760.88|750.08|760.66|749.86|760.89|750.09|760.4|749.6|10
1651335440000|2022-04-30 16:17:20|760.59|749.79|760.5|749.7|760.66|749.86|760.43|749.63|11
1651335450000|2022-04-30 16:17:30|760.43|749.63|760.2|749.4|760.5|749.7|760.2|749.4|11
1651335460000|2022-04-30 16:17:40|760.17|749.37|760|749.2|760.17|749.37|760|749.2|2
1651335480000|2022-04-30 16:18:00|759.96|749.16|759.85|749.05|759.96|749.16|759.66|748.86|9
1651335490000|2022-04-30 16:18:10|759.84|749.04|760.5|749.7|760.5|749.7|759.84|749.04|12
1651335500000|2022-04-30 16:18:20|760.51|749.71|760.5|749.7|760.51|749.71|760.5|749.7|2
1651335510000|2022-04-30 16:18:30|760.51|749.71|760.84|750.04|760.84|750.04|760.5|749.7|3
1651335530000|2022-04-30 16:18:50|760.42|749.62|760.68|749.88|760.79|749.99|760.29|749.49|6
1651335540000|2022-04-30 16:19:00|760.82|750.02|760.46|749.66|760.82|750.02|760.46|749.66|2
1651335550000|2022-04-30 16:19:10|760.39|749.59|760.68|749.88|760.79|749.99|760.39|749.59|6
1651335560000|2022-04-30 16:19:20|760.77|749.97|760.21|749.41|760.77|749.97|760.21|749.41|3
1651335570000|2022-04-30 16:19:30|760.36|749.56|760.72|749.92|760.72|749.92|760.35|749.55|6
1651335600000|2022-04-30 16:20:00|760.79|749.99|760.79|749.99|760.79|749.99|760.79|749.99|1
1651335610000|2022-04-30 16:20:10|760.85|750.05|760.79|749.99|760.85|750.05|760.79|749.99|2
1651335620000|2022-04-30 16:20:20|760.86|750.06|760.91|750.11|760.91|750.11|760.86|750.06|2
1651335630000|2022-04-30 16:20:30|760.92|750.12|760.92|750.12|760.92|750.12|760.92|750.12|1
1651335650000|2022-04-30 16:20:50|760.96|750.16|761.12|750.32|761.12|750.32|760.94|750.14|8
1651335660000|2022-04-30 16:21:00|761.32|750.52|761.28|750.48|761.32|750.52|761.08|750.28|6
1651335670000|2022-04-30 16:21:10|761.32|750.52|761.58|750.78|761.58|750.78|761.32|750.52|2
1651335680000|2022-04-30 16:21:20|761.73|750.93|762.78|751.98|762.78|751.98|761.73|750.93|9
1651335690000|2022-04-30 16:21:30|762.79|751.99|763.74|752.94|763.74|752.94|762.79|751.99|18
1651335700000|2022-04-30 16:21:40|763.73|752.93|762.84|752.04|763.89|753.09|762.84|752.04|16
1651335710000|2022-04-30 16:21:50|762.94|752.14|762.89|752.09|763.01|752.21|762.78|751.98|12
1651335720000|2022-04-30 16:22:00|763.04|752.24|763.04|752.24|763.04|752.24|763.03|752.23|5
1651335730000|2022-04-30 16:22:10|763.03|752.23|763.04|752.24|763.04|752.24|763.03|752.23|18
1651335740000|2022-04-30 16:22:20|763.03|752.23|763.73|752.93|763.73|752.93|763.03|752.23|14
1651335750000|2022-04-30 16:22:30|763.72|752.92|763.72|752.92|763.72|752.92|763.72|752.92|1
1651335760000|2022-04-30 16:22:40|763.85|753.05|763.85|753.05|763.85|753.05|763.85|753.05|1
1651335780000|2022-04-30 16:23:00|763.78|752.98|763.84|753.04|763.84|753.04|763.78|752.98|2
1651335800000|2022-04-30 16:23:20|763.79|752.99|764.16|753.36|764.18|753.38|763.79|752.99|6
1651335810000|2022-04-30 16:23:30|764.18|753.38|764.16|753.36|764.18|753.38|764.16|753.36|18
1651335820000|2022-04-30 16:23:40|764.18|753.38|764.15|753.35|764.18|753.38|764.15|753.35|9
1651335840000|2022-04-30 16:24:00|764.17|753.37|764.18|753.38|764.18|753.38|764.17|753.37|2
1651335850000|2022-04-30 16:24:10|764.17|753.37|764.17|753.37|764.17|753.37|764.17|753.37|1
1651335870000|2022-04-30 16:24:30|764.21|753.41|764.13|753.33|764.21|753.41|764.13|753.33|2
1651335880000|2022-04-30 16:24:40|764.12|753.32|764.12|753.32|764.12|753.32|764.12|753.32|1
1651335910000|2022-04-30 16:25:10|764.38|753.58|764.89|754.09|764.89|754.09|764.38|753.58|3
1651335920000|2022-04-30 16:25:20|764.8|754|764.49|753.69|764.8|754|764.49|753.69|2
1651335930000|2022-04-30 16:25:30|764.33|753.53|764.87|754.07|764.87|754.07|764.33|753.53|11
1651335940000|2022-04-30 16:25:40|764.89|754.09|764.41|753.61|764.89|754.09|764.08|753.28|10
1651335950000|2022-04-30 16:25:50|764.48|753.68|764.48|753.68|764.48|753.68|764.4|753.6|5
1651335960000|2022-04-30 16:26:00|764.47|753.67|764.55|753.75|764.55|753.75|764.47|753.67|9
1651335970000|2022-04-30 16:26:10|764.58|753.78|764.49|753.69|764.58|753.78|764.49|753.69|4
1651335990000|2022-04-30 16:26:30|764.58|753.78|764.6|753.8|764.9|754.1|764.58|753.78|6
1651336000000|2022-04-30 16:26:40|764.55|753.75|764.62|753.82|764.62|753.82|764.45|753.65|9
1651336010000|2022-04-30 16:26:50|764.61|753.81|764.62|753.82|764.62|753.82|764.61|753.81|2
1651336020000|2022-04-30 16:27:00|764.58|753.78|764.58|753.78|764.58|753.78|764.57|753.77|5
1651336030000|2022-04-30 16:27:10|764.57|753.77|764.58|753.78|764.58|753.78|764.57|753.77|18
1651336040000|2022-04-30 16:27:20|764.57|753.77|764.59|753.79|764.59|753.79|764.57|753.77|17
1651336050000|2022-04-30 16:27:30|764.58|753.78|763.72|752.92|764.59|753.79|763.56|752.76|14
1651336070000|2022-04-30 16:27:50|763.66|752.86|763.75|752.95|763.75|752.95|763.66|752.86|4
1651336080000|2022-04-30 16:28:00|763.88|753.08|763.88|753.08|763.88|753.08|763.87|753.07|9
1651336090000|2022-04-30 16:28:10|763.87|753.07|763.87|753.07|763.88|753.08|763.87|753.07|5
1651336100000|2022-04-30 16:28:20|763.88|753.08|763.87|753.07|763.88|753.08|763.87|753.07|6
1651336110000|2022-04-30 16:28:30|763.85|753.05|763.13|752.33|763.85|753.05|763.13|752.33|4
1651336120000|2022-04-30 16:28:40|763.16|752.36|762.98|752.18|763.16|752.36|762.97|752.17|10
1651336130000|2022-04-30 16:28:50|762.97|752.17|762.97|752.17|762.98|752.18|762.97|752.17|9
1651336140000|2022-04-30 16:29:00|762.98|752.18|763.82|753.02|763.83|753.03|762.97|752.17|14
1651336150000|2022-04-30 16:29:10|763.83|753.03|763.91|753.11|763.91|753.11|763.82|753.02|4
1651336160000|2022-04-30 16:29:20|763.9|753.1|763.9|753.1|763.9|753.1|763.88|753.08|3
1651336170000|2022-04-30 16:29:30|763.89|753.09|763.9|753.1|763.9|753.1|763.89|753.09|2
1651336190000|2022-04-30 16:29:50|763.89|753.09|763.85|753.05|763.9|753.1|763.84|753.04|5
1651336200000|2022-04-30 16:30:00|763.91|753.11|763.91|753.11|763.91|753.11|763.91|753.11|1
1651336240000|2022-04-30 16:30:40|763.9|753.1|763.9|753.1|763.9|753.1|763.9|753.1|1
1651336250000|2022-04-30 16:30:50|763.85|753.05|763.84|753.04|763.85|753.05|763.84|753.04|2
1651336270000|2022-04-30 16:31:10|763.85|753.05|763.85|753.05|763.85|753.05|763.85|753.05|1
1651336280000|2022-04-30 16:31:20|763.86|753.06|764.23|753.43|764.23|753.43|763.86|753.06|5
1651336290000|2022-04-30 16:31:30|764.3|753.5|764.46|753.66|764.46|753.66|764.23|753.43|3
1651336300000|2022-04-30 16:31:40|764.23|753.43|764.3|753.5|764.3|753.5|764.23|753.43|14
1651336310000|2022-04-30 16:31:50|764.23|753.43|764.51|753.71|764.51|753.71|764.23|753.43|6
1651336320000|2022-04-30 16:32:00|764.71|753.91|764.71|753.91|764.71|753.91|764.71|753.91|1
1651336330000|2022-04-30 16:32:10|764.55|753.75|763.93|753.13|764.55|753.75|763.88|753.08|12
1651336340000|2022-04-30 16:32:20|763.92|753.12|763.93|753.13|763.93|753.13|763.92|753.12|10
1651336350000|2022-04-30 16:32:30|763.92|753.12|763.91|753.11|763.93|753.13|763.91|753.11|3
1651336360000|2022-04-30 16:32:40|763.9|753.1|763.89|753.09|763.9|753.1|763.88|753.08|4
1651336380000|2022-04-30 16:33:00|763.78|752.98|763.78|752.98|763.79|752.99|763.77|752.97|10
1651336390000|2022-04-30 16:33:10|763.77|752.97|763.78|752.98|763.79|752.99|763.77|752.97|10
1651336400000|2022-04-30 16:33:20|763.79|752.99|763.79|752.99|763.79|752.99|763.78|752.98|15
1651336410000|2022-04-30 16:33:30|763.78|752.98|763.79|752.99|763.79|752.99|763.78|752.98|14
1651336420000|2022-04-30 16:33:40|763.78|752.98|763.81|753.01|763.81|753.01|763.78|752.98|15
1651336430000|2022-04-30 16:33:50|763.82|753.02|763.82|753.02|763.83|753.03|763.82|753.02|3
1651336440000|2022-04-30 16:34:00|763.83|753.03|763.9|753.1|763.91|753.11|763.82|753.02|7
1651336450000|2022-04-30 16:34:10|763.91|753.11|763.9|753.1|763.91|753.11|763.9|753.1|18
1651336460000|2022-04-30 16:34:20|763.91|753.11|763.9|753.1|763.91|753.11|763.9|753.1|4
1651336470000|2022-04-30 16:34:30|763.91|753.11|763.9|753.1|763.91|753.11|763.9|753.1|2
1651336480000|2022-04-30 16:34:40|763.91|753.11|763.9|753.1|763.91|753.11|763.9|753.1|10
1651336490000|2022-04-30 16:34:50|763.91|753.11|763.89|753.09|763.91|753.11|763.89|753.09|3
1651336540000|2022-04-30 16:35:40|763.53|752.73|763.51|752.71|763.53|752.73|763.44|752.64|18
1651336550000|2022-04-30 16:35:50|763.44|752.64|763.19|752.39|763.51|752.71|763.19|752.39|14
1651336560000|2022-04-30 16:36:00|763.2|752.4|763.03|752.23|763.2|752.4|763.02|752.22|10
1651336570000|2022-04-30 16:36:10|763.02|752.22|763.03|752.23|763.03|752.23|763.02|752.22|16
1651336580000|2022-04-30 16:36:20|763.02|752.22|761.91|751.11|763.03|752.23|761.91|751.11|17
1651336590000|2022-04-30 16:36:30|761.9|751.1|762.83|752.03|762.83|752.03|761.5|750.7|19
1651336600000|2022-04-30 16:36:40|762.9|752.1|762.9|752.1|762.9|752.1|762.9|752.1|1
1651336610000|2022-04-30 16:36:50|762.91|752.11|762.91|752.11|762.91|752.11|762.91|752.11|1
1651336620000|2022-04-30 16:37:00|762.92|752.12|762.91|752.11|762.92|752.12|762.91|752.11|2
1651336640000|2022-04-30 16:37:20|762.8|752|762.77|751.97|762.86|752.06|762.49|751.69|10
1651336650000|2022-04-30 16:37:30|762.78|751.98|762.8|752|762.81|752.01|762.78|751.98|10
1651336660000|2022-04-30 16:37:40|762.81|752.01|762.27|751.47|762.81|752.01|762.27|751.47|5
1651336670000|2022-04-30 16:37:50|762.05|751.25|762.23|751.43|762.23|751.43|761.93|751.13|16
1651336680000|2022-04-30 16:38:00|762.2|751.4|762.86|752.06|762.86|752.06|762.2|751.4|5
1651336690000|2022-04-30 16:38:10|762.87|752.07|762.49|751.69|762.89|752.09|762.49|751.69|8
1651336700000|2022-04-30 16:38:20|762.55|751.75|762.28|751.48|762.55|751.75|762.22|751.42|15
1651336710000|2022-04-30 16:38:30|762.22|751.42|762.29|751.49|762.29|751.49|762.22|751.42|15
1651336720000|2022-04-30 16:38:40|762.28|751.48|762.28|751.48|762.28|751.48|762.22|751.42|11
1651336730000|2022-04-30 16:38:50|762.05|751.25|762.01|751.21|762.05|751.25|762.01|751.21|4
1651336740000|2022-04-30 16:39:00|762|751.2|761.91|751.11|762.01|751.21|761.91|751.11|10
1651336750000|2022-04-30 16:39:10|761.9|751.1|761.41|750.61|761.91|751.11|761.41|750.61|15
1651336760000|2022-04-30 16:39:20|761.4|750.6|761.34|750.54|761.47|750.67|761.33|750.53|18
1651336770000|2022-04-30 16:39:30|761.4|750.6|761.9|751.1|761.9|751.1|761.34|750.54|10
1651336790000|2022-04-30 16:39:50|761.91|751.11|761.99|751.19|762|751.2|761.91|751.11|8
1651336800000|2022-04-30 16:40:00|762|751.2|761.83|751.03|762|751.2|761.83|751.03|13
1651336810000|2022-04-30 16:40:10|761.89|751.09|761.86|751.06|761.89|751.09|761.86|751.06|2
1651336820000|2022-04-30 16:40:20|761.65|750.85|761.27|750.47|761.86|751.06|761.27|750.47|7
1651336830000|2022-04-30 16:40:30|761.3|750.5|761.3|750.5|761.3|750.5|761.27|750.47|3
1651336840000|2022-04-30 16:40:40|761.27|750.47|761.27|750.47|761.3|750.5|761.27|750.47|9
1651336850000|2022-04-30 16:40:50|761.3|750.5|761.3|750.5|761.3|750.5|761.27|750.47|5
1651336860000|2022-04-30 16:41:00|761.32|750.52|761.66|750.86|761.89|751.09|761.32|750.52|5
1651336870000|2022-04-30 16:41:10|761.47|750.67|761.88|751.08|761.88|751.08|761.31|750.51|8
1651336890000|2022-04-30 16:41:30|761.84|751.04|761.84|751.04|761.84|751.04|761.83|751.03|13
1651336900000|2022-04-30 16:41:40|761.83|751.03|761.84|751.04|761.84|751.04|761.83|751.03|18
1651336910000|2022-04-30 16:41:50|761.83|751.03|761.84|751.04|761.84|751.04|761.83|751.03|14
1651336920000|2022-04-30 16:42:00|761.83|751.03|761.88|751.08|761.88|751.08|761.83|751.03|8
1651336930000|2022-04-30 16:42:10|761.87|751.07|761.87|751.07|761.88|751.08|761.87|751.07|3
1651336940000|2022-04-30 16:42:20|761.88|751.08|761.24|750.44|761.88|751.08|761.23|750.43|12
1651336950000|2022-04-30 16:42:30|761.23|750.43|761.24|750.44|761.24|750.44|761.23|750.43|8
1651336960000|2022-04-30 16:42:40|761.23|750.43|761.17|750.37|761.24|750.44|761.17|750.37|13
1651336970000|2022-04-30 16:42:50|761.28|750.48|761.28|750.48|761.28|750.48|761.27|750.47|3
1651336980000|2022-04-30 16:43:00|761.27|750.47|761.18|750.38|761.28|750.48|761.11|750.31|10
1651337000000|2022-04-30 16:43:20|761.31|750.51|761.69|750.89|761.69|750.89|761.31|750.51|3
1651337010000|2022-04-30 16:43:30|761.84|751.04|761.34|750.54|761.85|751.05|761.34|750.54|4
1651337030000|2022-04-30 16:43:50|761.11|750.31|761.1|750.3|761.11|750.31|761.1|750.3|2
1651337040000|2022-04-30 16:44:00|761.09|750.29|761.02|750.22|761.09|750.29|761.01|750.21|12
1651337050000|2022-04-30 16:44:10|761.01|750.21|760.64|749.84|761.02|750.22|760.64|749.84|15
1651337060000|2022-04-30 16:44:20|760.54|749.74|760.01|749.21|760.54|749.74|760.01|749.21|7
1651337070000|2022-04-30 16:44:30|759.95|749.15|760.17|749.37|760.17|749.37|759.94|749.14|4
1651337080000|2022-04-30 16:44:40|760.15|749.35|760.15|749.35|760.16|749.36|760.15|749.35|13
1651337090000|2022-04-30 16:44:50|760.16|749.36|760.51|749.71|760.51|749.71|760.15|749.35|16
1651337100000|2022-04-30 16:45:00|760.55|749.75|760.48|749.68|760.55|749.75|760.48|749.68|12
1651337110000|2022-04-30 16:45:10|760.52|749.72|760.83|750.03|760.83|750.03|760.36|749.56|12
1651337120000|2022-04-30 16:45:20|760.82|750.02|760.83|750.03|760.83|750.03|760.82|750.02|8
1651337130000|2022-04-30 16:45:30|760.87|750.07|760.87|750.07|760.87|750.07|760.87|750.07|1
1651337140000|2022-04-30 16:45:40|760.91|750.11|760.81|750.01|760.91|750.11|760.81|750.01|2
1651337160000|2022-04-30 16:46:00|760.8|750|760.71|749.91|760.8|750|760.71|749.91|12
1651337170000|2022-04-30 16:46:10|760.72|749.92|760.72|749.92|760.72|749.92|760.71|749.91|5
1651337180000|2022-04-30 16:46:20|760.81|750.01|760.81|750.01|760.81|750.01|760.8|750|7
1651337190000|2022-04-30 16:46:30|760.8|750|760.81|750.01|760.81|750.01|760.8|750|6
1651337200000|2022-04-30 16:46:40|760.58|749.78|760.58|749.78|760.58|749.78|760.58|749.78|1
1651337210000|2022-04-30 16:46:50|760.79|749.99|760.79|749.99|760.79|749.99|760.79|749.99|1
1651337220000|2022-04-30 16:47:00|760.84|750.04|760.84|750.04|760.84|750.04|760.84|750.04|1
1651337230000|2022-04-30 16:47:10|760.64|749.84|760.15|749.35|760.64|749.84|760.15|749.35|10
1651337240000|2022-04-30 16:47:20|760.14|749.34|760.15|749.35|760.15|749.35|760.14|749.34|4
1651337250000|2022-04-30 16:47:30|760.14|749.34|760.14|749.34|760.14|749.34|760.14|749.34|1
1651337260000|2022-04-30 16:47:40|760.15|749.35|760.15|749.35|760.15|749.35|760.14|749.34|17
1651337270000|2022-04-30 16:47:50|760.14|749.34|760.13|749.33|760.15|749.35|760.13|749.33|16
1651337280000|2022-04-30 16:48:00|760.12|749.32|760.14|749.34|760.15|749.35|760.12|749.32|11
1651337290000|2022-04-30 16:48:10|760.15|749.35|760.77|749.97|760.77|749.97|760.15|749.35|9
1651337300000|2022-04-30 16:48:20|760.76|749.96|760.77|749.97|760.77|749.97|760.76|749.96|6
1651337310000|2022-04-30 16:48:30|760.73|749.93|760.32|749.52|760.8|750|760.28|749.48|9
1651337320000|2022-04-30 16:48:40|760.28|749.48|760.77|749.97|760.77|749.97|760.28|749.48|5
1651337330000|2022-04-30 16:48:50|760.7|749.9|760.37|749.57|760.7|749.9|760.27|749.47|4
1651337340000|2022-04-30 16:49:00|760.31|749.51|760.55|749.75|760.78|749.98|760.31|749.51|6
1651337360000|2022-04-30 16:49:20|760.21|749.41|760.21|749.41|760.21|749.41|760.21|749.41|1
1651337370000|2022-04-30 16:49:30|760.55|749.75|760.55|749.75|760.55|749.75|760.55|749.75|1
1651337380000|2022-04-30 16:49:40|760.57|749.77|760.81|750.01|760.81|750.01|760.55|749.75|4
1651337400000|2022-04-30 16:50:00|760.82|750.02|760.89|750.09|760.89|750.09|760.82|750.02|2
1651337410000|2022-04-30 16:50:10|760.6|749.8|760.5|749.7|760.6|749.8|760.5|749.7|2
1651337420000|2022-04-30 16:50:20|760.44|749.64|760.65|749.85|760.65|749.85|760.44|749.64|2
1651337450000|2022-04-30 16:50:50|760.8|750|760.8|750|760.8|750|760.8|750|1
1651337460000|2022-04-30 16:51:00|760.68|749.88|760.68|749.88|760.68|749.88|760.68|749.88|1
1651337540000|2022-04-30 16:52:20|760.72|749.92|760.72|749.92|760.72|749.92|760.72|749.92|1
1651337550000|2022-04-30 16:52:30|760.76|749.96|760.72|749.92|760.76|749.96|760.72|749.92|2
1651337560000|2022-04-30 16:52:40|760.6|749.8|760.23|749.43|760.6|749.8|760.23|749.43|4
1651337580000|2022-04-30 16:53:00|760.21|749.41|760.52|749.72|760.52|749.72|760.08|749.28|5
1651337590000|2022-04-30 16:53:10|760.4|749.6|760.1|749.3|760.4|749.6|760.07|749.27|6
1651337600000|2022-04-30 16:53:20|760.14|749.34|760.38|749.58|760.38|749.58|760.14|749.34|2
1651337610000|2022-04-30 16:53:30|760.61|749.81|760.7|749.9|760.7|749.9|760.61|749.81|2
1651337640000|2022-04-30 16:54:00|760.61|749.81|760.61|749.81|760.61|749.81|760.61|749.81|1
1651337680000|2022-04-30 16:54:40|760.53|749.73|760.54|749.74|760.54|749.74|760.53|749.73|2
1651337690000|2022-04-30 16:54:50|760.7|749.9|760.7|749.9|760.7|749.9|760.7|749.9|1
1651337700000|2022-04-30 16:55:00|760.71|749.91|760.89|750.09|760.89|750.09|760.71|749.91|2
1651337710000|2022-04-30 16:55:10|760.87|750.07|760.87|750.07|760.87|750.07|760.87|750.07|1
1651337740000|2022-04-30 16:55:40|760.86|750.06|760.87|750.07|760.87|750.07|760.86|750.06|2
1651337760000|2022-04-30 16:56:00|760.86|750.06|760.21|749.41|760.86|750.06|760.21|749.41|3
1651337770000|2022-04-30 16:56:10|760.2|749.4|760.19|749.39|760.2|749.4|760.19|749.39|2
1651337780000|2022-04-30 16:56:20|760.11|749.31|760.11|749.31|760.12|749.32|760.11|749.31|3
1651337790000|2022-04-30 16:56:30|760.12|749.32|759.97|749.17|760.12|749.32|759.97|749.17|4
1651337800000|2022-04-30 16:56:40|759.96|749.16|759.37|748.57|759.96|749.16|759.37|748.57|13
1651337810000|2022-04-30 16:56:50|759.38|748.58|758.16|747.36|759.38|748.58|758.16|747.36|17
1651337820000|2022-04-30 16:57:00|758.15|747.35|757.87|747.07|758.15|747.35|757.55|746.75|7
1651337830000|2022-04-30 16:57:10|757.88|747.08|758.52|747.72|758.52|747.72|757.87|747.07|8
1651337840000|2022-04-30 16:57:20|758.31|747.51|758.45|747.65|758.45|747.65|758.31|747.51|2
1651337850000|2022-04-30 16:57:30|758.32|747.52|758.32|747.52|758.32|747.52|758.32|747.52|1
1651337860000|2022-04-30 16:57:40|758.38|747.58|758.38|747.58|758.38|747.58|758.38|747.58|1
1651337870000|2022-04-30 16:57:50|758.37|747.57|758.37|747.57|758.37|747.57|758.37|747.57|1
1651337880000|2022-04-30 16:58:00|758.18|747.38|757.94|747.14|758.18|747.38|757.94|747.14|3
1651337890000|2022-04-30 16:58:10|757.89|747.09|757.24|746.44|757.89|747.09|757.24|746.44|5
1651337900000|2022-04-30 16:58:20|757.06|746.26|756.89|746.09|757.06|746.26|756.89|746.09|7
1651337910000|2022-04-30 16:58:30|756.6|745.8|756.04|745.24|756.65|745.85|756.04|745.24|10
1651337920000|2022-04-30 16:58:40|756.03|745.23|755.75|744.95|756.05|745.25|755.27|744.47|20
1651337930000|2022-04-30 16:58:50|755.77|744.97|756.65|745.85|756.65|745.85|755.76|744.96|11
1651337940000|2022-04-30 16:59:00|756.78|745.98|756.7|745.9|756.78|745.98|756.61|745.81|6
1651337950000|2022-04-30 16:59:10|756.9|746.1|756.87|746.07|756.91|746.11|756.87|746.07|4
1651337960000|2022-04-30 16:59:20|756.71|745.91|756.71|745.91|756.71|745.91|756.71|745.91|1
1651337970000|2022-04-30 16:59:30|756.53|745.73|756.33|745.53|756.53|745.73|756.28|745.48|3
1651337980000|2022-04-30 16:59:40|756.59|745.79|756.52|745.72|756.71|745.91|756.52|745.72|3
1651337990000|2022-04-30 16:59:50|756.43|745.63|755.89|745.09|756.43|745.63|755.89|745.09|6
1651338000000|2022-04-30 17:00:00|755.75|744.95|755.17|744.37|755.75|744.95|755.17|744.37|5
1651338010000|2022-04-30 17:00:10|755.15|744.35|754.98|744.18|755.15|744.35|754.59|743.79|17
1651338020000|2022-04-30 17:00:20|754.99|744.19|755.08|744.28|755.16|744.36|754.99|744.19|7
1651338030000|2022-04-30 17:00:30|755.29|744.49|755.85|745.05|755.85|745.05|755.14|744.34|9
1651338040000|2022-04-30 17:00:40|755.89|745.09|755.89|745.09|755.89|745.09|755.89|745.09|1
1651338060000|2022-04-30 17:01:00|755.87|745.07|755.29|744.49|755.87|745.07|755.29|744.49|6
1651338070000|2022-04-30 17:01:10|755.28|744.48|755.23|744.43|755.28|744.48|755.01|744.21|3
1651338080000|2022-04-30 17:01:20|755.13|744.33|755.08|744.28|755.13|744.33|755|744.2|4
1651338090000|2022-04-30 17:01:30|755|744.2|755.08|744.28|755.09|744.29|755|744.2|5
1651338100000|2022-04-30 17:01:40|755.09|744.29|753.22|742.42|755.09|744.29|753.22|742.42|21
1651338110000|2022-04-30 17:01:50|753.08|742.28|753.6|742.8|753.6|742.8|753.08|742.28|15
1651338120000|2022-04-30 17:02:00|753.62|742.82|753.91|743.11|753.91|743.11|753.62|742.82|8
1651338140000|2022-04-30 17:02:20|753.9|743.1|753.86|743.06|753.9|743.1|753.86|743.06|4
1651338150000|2022-04-30 17:02:30|753.74|742.94|753.1|742.3|753.74|742.94|753.1|742.3|3
1651338160000|2022-04-30 17:02:40|753.06|742.26|752.9|742.1|753.06|742.26|752.37|741.57|8
1651338170000|2022-04-30 17:02:50|752.8|742|751.63|740.83|752.8|742|751.63|740.83|18
1651338180000|2022-04-30 17:03:00|751.39|740.59|753.08|742.28|753.08|742.28|751.39|740.59|20
1651338190000|2022-04-30 17:03:10|753.32|742.52|753.22|742.42|753.32|742.52|753.09|742.29|8
1651338200000|2022-04-30 17:03:20|753.23|742.43|753.62|742.82|753.69|742.89|753.23|742.43|9
1651338210000|2022-04-30 17:03:30|753.59|742.79|753.89|743.09|753.93|743.13|753.59|742.79|6
1651338220000|2022-04-30 17:03:40|753.9|743.1|753.9|743.1|753.9|743.1|753.9|743.1|1
1651338240000|2022-04-30 17:04:00|753.88|743.08|753.88|743.08|753.88|743.08|753.88|743.08|1
1651338250000|2022-04-30 17:04:10|753.96|743.16|754.45|743.65|754.45|743.65|753.96|743.16|3
1651338260000|2022-04-30 17:04:20|754.25|743.45|754.48|743.68|754.64|743.84|754.16|743.36|6
1651338270000|2022-04-30 17:04:30|754.47|743.67|754.69|743.89|754.69|743.89|754.42|743.62|5
1651338280000|2022-04-30 17:04:40|754.59|743.79|754.14|743.34|754.59|743.79|754.14|743.34|3
1651338290000|2022-04-30 17:04:50|753.94|743.14|753.64|742.84|753.94|743.14|753.64|742.84|8
1651338300000|2022-04-30 17:05:00|753.62|742.82|753.68|742.88|753.73|742.93|753.5|742.7|7
1651338310000|2022-04-30 17:05:10|753.9|743.1|753.87|743.07|753.9|743.1|753.87|743.07|2
1651338330000|2022-04-30 17:05:30|753.91|743.11|753.91|743.11|754.17|743.37|753.91|743.11|5
1651338350000|2022-04-30 17:05:50|753.95|743.15|753.95|743.15|753.95|743.15|753.95|743.15|1
1651338360000|2022-04-30 17:06:00|754.02|743.22|754.02|743.22|754.02|743.22|754.02|743.22|1
1651338380000|2022-04-30 17:06:20|754|743.2|754|743.2|754|743.2|754|743.2|1
1651338390000|2022-04-30 17:06:30|753.88|743.08|753.43|742.63|753.88|743.08|753.21|742.41|6
1651338400000|2022-04-30 17:06:40|753.3|742.5|753.62|742.82|753.62|742.82|753.29|742.49|4
1651338410000|2022-04-30 17:06:50|753.42|742.62|753.36|742.56|753.64|742.84|753.35|742.55|6
1651338420000|2022-04-30 17:07:00|753.21|742.41|753.21|742.41|753.21|742.41|753.21|742.41|1
1651338430000|2022-04-30 17:07:10|753.28|742.48|753.58|742.78|753.58|742.78|753.28|742.48|2
1651338450000|2022-04-30 17:07:30|753.6|742.8|753.88|743.08|753.88|743.08|753.6|742.8|3
1651338460000|2022-04-30 17:07:40|753.87|743.07|753.88|743.08|753.88|743.08|753.87|743.07|2
1651338470000|2022-04-30 17:07:50|753.84|743.04|753.84|743.04|753.84|743.04|753.84|743.04|1
1651338480000|2022-04-30 17:08:00|753.85|743.05|753.95|743.15|753.95|743.15|753.84|743.04|4
1651338490000|2022-04-30 17:08:10|754|743.2|753.99|743.19|754|743.2|753.99|743.19|6
1651338500000|2022-04-30 17:08:20|754|743.2|754.77|743.97|754.77|743.97|754|743.2|7
1651338510000|2022-04-30 17:08:30|754.76|743.96|754.52|743.72|754.77|743.97|754.42|743.62|16
1651338520000|2022-04-30 17:08:40|754.51|743.71|754.31|743.51|754.81|744.01|754.31|743.51|15
1651338540000|2022-04-30 17:09:00|754.17|743.37|753.91|743.11|754.17|743.37|753.91|743.11|5
1651338550000|2022-04-30 17:09:10|753.9|743.1|753.57|742.77|753.9|743.1|753.57|742.77|3
1651338560000|2022-04-30 17:09:20|753.55|742.75|753.55|742.75|753.55|742.75|753.43|742.63|4
1651338570000|2022-04-30 17:09:30|753.49|742.69|753.88|743.08|753.89|743.09|753.49|742.69|7
1651338580000|2022-04-30 17:09:40|753.89|743.09|753.87|743.07|753.89|743.09|753.87|743.07|5
1651338590000|2022-04-30 17:09:50|753.86|743.06|753.88|743.08|753.88|743.08|753.86|743.06|2
1651338600000|2022-04-30 17:10:00|753.47|742.67|753.14|742.34|753.47|742.67|753.13|742.33|11
1651338610000|2022-04-30 17:10:10|753.13|742.33|751.99|741.19|753.46|742.66|751.99|741.19|13
1651338620000|2022-04-30 17:10:20|752.17|741.37|752.89|742.09|752.9|742.1|752.17|741.37|17
1651338630000|2022-04-30 17:10:30|752.9|742.1|752.84|742.04|752.9|742.1|752.84|742.04|4
1651338640000|2022-04-30 17:10:40|752.83|742.03|752.84|742.04|752.84|742.04|752.83|742.03|4
1651338650000|2022-04-30 17:10:50|752.85|742.05|752.89|742.09|752.89|742.09|752.84|742.04|13
1651338660000|2022-04-30 17:11:00|752.9|742.1|752.89|742.09|752.9|742.1|752.89|742.09|4
1651338670000|2022-04-30 17:11:10|752.9|742.1|752.82|742.02|752.9|742.1|752.82|742.02|11
1651338700000|2022-04-30 17:11:40|752.91|742.11|753.13|742.33|753.13|742.33|752.91|742.11|5
1651338720000|2022-04-30 17:12:00|753.26|742.46|753.8|743|753.87|743.07|753.19|742.39|9
1651338730000|2022-04-30 17:12:10|753.62|742.82|753.1|742.3|753.62|742.82|753.1|742.3|7
1651338740000|2022-04-30 17:12:20|752.9|742.1|752.94|742.14|752.94|742.14|752.9|742.1|2
1651338750000|2022-04-30 17:12:30|752.92|742.12|752.92|742.12|752.92|742.12|752.92|742.12|1
1651338760000|2022-04-30 17:12:40|752.81|742.01|752.42|741.62|752.81|742.01|752.42|741.62|5
1651338770000|2022-04-30 17:12:50|752.35|741.55|752.26|741.46|752.35|741.55|752.26|741.46|2
1651338780000|2022-04-30 17:13:00|752.24|741.44|752.2|741.4|752.24|741.44|752.19|741.39|15
1651338790000|2022-04-30 17:13:10|752.19|741.39|752.33|741.53|752.41|741.61|752.19|741.39|8
1651338800000|2022-04-30 17:13:20|752.38|741.58|752.65|741.85|752.65|741.85|752.38|741.58|2
1651338820000|2022-04-30 17:13:40|752.77|741.97|752.77|741.97|752.77|741.97|752.77|741.97|1
1651338830000|2022-04-30 17:13:50|752.73|741.93|752.84|742.04|752.89|742.09|752.73|741.93|3
1651338840000|2022-04-30 17:14:00|752.83|742.03|752.12|741.32|752.84|742.04|752.11|741.31|14
1651338850000|2022-04-30 17:14:10|752.11|741.31|751.9|741.1|752.11|741.31|751.89|741.09|8
1651338860000|2022-04-30 17:14:20|751.84|741.04|751.79|740.99|751.84|741.04|751.79|740.99|2
1651338870000|2022-04-30 17:14:30|751.78|740.98|750.98|740.18|751.78|740.98|750.98|740.18|8
1651338880000|2022-04-30 17:14:40|750.99|740.19|750.95|740.15|750.99|740.19|750.95|740.15|3
1651338890000|2022-04-30 17:14:50|750.94|740.14|750.94|740.14|750.94|740.14|750.94|740.14|1
1651338910000|2022-04-30 17:15:10|750.95|740.15|750.96|740.16|750.96|740.16|750.95|740.15|2
1651338920000|2022-04-30 17:15:20|751|740.2|750.99|740.19|751.02|740.22|750.99|740.19|7
1651338930000|2022-04-30 17:15:30|750.98|740.18|750.92|740.12|750.98|740.18|750.92|740.12|2
1651338940000|2022-04-30 17:15:40|750.83|740.03|750.03|739.23|750.83|740.03|750.03|739.23|3
1651338950000|2022-04-30 17:15:50|749.9|739.1|749.19|738.39|749.9|739.1|749.18|738.38|17
1651338960000|2022-04-30 17:16:00|748.95|738.15|748.63|737.83|748.95|738.15|748.04|737.24|15
1651338970000|2022-04-30 17:16:10|748.61|737.81|748.87|738.07|748.87|738.07|748.61|737.81|12
1651338980000|2022-04-30 17:16:20|748.86|738.06|748.89|738.09|748.89|738.09|748.86|738.06|4
1651338990000|2022-04-30 17:16:30|748.87|738.07|749.71|738.91|749.71|738.91|748.87|738.07|8
1651339000000|2022-04-30 17:16:40|749.62|738.82|748.89|738.09|749.62|738.82|748.89|738.09|13
1651339010000|2022-04-30 17:16:50|748.9|738.1|749.49|738.69|749.73|738.93|748.9|738.1|6
1651339020000|2022-04-30 17:17:00|749.47|738.67|749.87|739.07|749.87|739.07|749.47|738.67|4
1651339030000|2022-04-30 17:17:10|749.83|739.03|749.78|738.98|749.83|739.03|749.25|738.45|14
1651339040000|2022-04-30 17:17:20|749.77|738.97|749.76|738.96|749.78|738.98|749.17|738.37|16
1651339050000|2022-04-30 17:17:30|749.87|739.07|749.87|739.07|749.88|739.08|749.45|738.65|19
1651339060000|2022-04-30 17:17:40|749.67|738.87|749.78|738.98|749.84|739.04|749.23|738.43|16
1651339070000|2022-04-30 17:17:50|749.79|738.99|749.79|738.99|749.79|738.99|749.78|738.98|15
1651339080000|2022-04-30 17:18:00|749.78|738.98|749.95|739.15|749.95|739.15|749.54|738.74|13
1651339090000|2022-04-30 17:18:10|750.02|739.22|750.22|739.42|750.22|739.42|750.02|739.22|4
1651339100000|2022-04-30 17:18:20|750.29|739.49|750.83|740.03|750.83|740.03|750.29|739.49|3
1651339110000|2022-04-30 17:18:30|750.48|739.68|749.99|739.19|750.53|739.73|749.98|739.18|14
1651339120000|2022-04-30 17:18:40|749.98|739.18|749.99|739.19|750.09|739.29|749.98|739.18|10
1651339130000|2022-04-30 17:18:50|749.96|739.16|749.96|739.16|749.99|739.19|749.95|739.15|4
1651339140000|2022-04-30 17:19:00|749.9|739.1|749.89|739.09|749.9|739.1|749.89|739.09|4
1651339150000|2022-04-30 17:19:10|749.9|739.1|749.9|739.1|749.9|739.1|749.89|739.09|11
1651339160000|2022-04-30 17:19:20|749.91|739.11|749.91|739.11|749.91|739.11|749.91|739.11|1
1651339170000|2022-04-30 17:19:30|749.9|739.1|749.9|739.1|749.91|739.11|749.9|739.1|3
1651339190000|2022-04-30 17:19:50|749.89|739.09|749.31|738.51|749.89|739.09|749.31|738.51|4
1651339200000|2022-04-30 17:20:00|749.17|738.37|749.17|738.37|749.17|738.37|749.17|738.37|1
1651339210000|2022-04-30 17:20:10|749.15|738.35|748.6|737.8|749.17|738.37|748.6|737.8|6
1651339220000|2022-04-30 17:20:20|748.44|737.64|748.03|737.23|748.44|737.64|748.02|737.22|8
1651339230000|2022-04-30 17:20:30|748.02|737.22|747.95|737.15|748.03|737.23|747.95|737.15|13
1651339240000|2022-04-30 17:20:40|747.96|737.16|747.89|737.09|747.96|737.16|747.89|737.09|5
1651339250000|2022-04-30 17:20:50|747.75|736.95|748.17|737.37|748.17|737.37|747.31|736.51|17
1651339260000|2022-04-30 17:21:00|748.16|737.36|748.87|738.07|748.87|738.07|747.92|737.12|12
1651339270000|2022-04-30 17:21:10|748.86|738.06|748.96|738.16|748.96|738.16|748.82|738.02|13
1651339280000|2022-04-30 17:21:20|748.95|738.15|749.9|739.1|749.9|739.1|748.95|738.15|16
1651339290000|2022-04-30 17:21:30|749.88|739.08|749.92|739.12|749.92|739.12|749.8|739|8
1651339300000|2022-04-30 17:21:40|749.91|739.11|749.91|739.11|749.91|739.11|749.91|739.11|1
1651339310000|2022-04-30 17:21:50|749.9|739.1|749.62|738.82|749.9|739.1|749.62|738.82|2
1651339320000|2022-04-30 17:22:00|749.55|738.75|749.55|738.75|749.55|738.75|749.55|738.75|1
1651339330000|2022-04-30 17:22:10|749.68|738.88|749.82|739.02|749.82|739.02|749.68|738.88|2
1651339340000|2022-04-30 17:22:20|749.68|738.88|749.58|738.78|749.68|738.88|749.55|738.75|7
1651339350000|2022-04-30 17:22:30|749.57|738.77|749.58|738.78|749.58|738.78|749.57|738.77|16
1651339360000|2022-04-30 17:22:40|749.57|738.77|749.09|738.29|749.58|738.78|749.08|738.28|11
1651339370000|2022-04-30 17:22:50|749.08|738.28|749.09|738.29|749.09|738.29|749.08|738.28|2
1651339380000|2022-04-30 17:23:00|749.08|738.28|749.27|738.47|749.27|738.47|749.08|738.28|7
1651339390000|2022-04-30 17:23:10|749.26|738.46|748.84|738.04|749.26|738.46|748.82|738.02|17
1651339400000|2022-04-30 17:23:20|748.8|738|748.02|737.22|748.8|738|748.02|737.22|6
1651339410000|2022-04-30 17:23:30|747.92|737.12|747.93|737.13|747.93|737.13|747.91|737.11|5
1651339420000|2022-04-30 17:23:40|747.96|737.16|748.01|737.21|748.01|737.21|747.96|737.16|7
1651339430000|2022-04-30 17:23:50|747.93|737.13|747.93|737.13|747.93|737.13|747.92|737.12|3
1651339440000|2022-04-30 17:24:00|747.92|737.12|747.99|737.19|747.99|737.19|747.92|737.12|4
1651339450000|2022-04-30 17:24:10|748.18|737.38|748.9|738.1|748.91|738.11|748.18|737.38|7
1651339460000|2022-04-30 17:24:20|748.88|738.08|748.14|737.34|748.88|738.08|748.14|737.34|5
1651339470000|2022-04-30 17:24:30|748.23|737.43|748.79|737.99|748.79|737.99|748.23|737.43|4
1651339480000|2022-04-30 17:24:40|748.65|737.85|748.29|737.49|748.65|737.85|748.13|737.33|11
1651339490000|2022-04-30 17:24:50|748.14|737.34|748.14|737.34|748.14|737.34|748.14|737.34|1
1651339500000|2022-04-30 17:25:00|748.44|737.64|748.89|738.09|748.89|738.09|748.44|737.64|13
1651339510000|2022-04-30 17:25:10|748.88|738.08|748.89|738.09|748.89|738.09|748.88|738.08|8
1651339520000|2022-04-30 17:25:20|748.91|738.11|748.91|738.11|748.91|738.11|748.91|738.11|1
1651339530000|2022-04-30 17:25:30|748.9|738.1|748.9|738.1|748.9|738.1|748.9|738.1|1
1651339540000|2022-04-30 17:25:40|748.75|737.95|748.12|737.32|748.75|737.95|748.11|737.31|13
1651339550000|2022-04-30 17:25:50|748.11|737.31|748.12|737.32|748.12|737.32|748.04|737.24|6
1651339560000|2022-04-30 17:26:00|748.11|737.31|748.03|737.23|748.11|737.31|748.03|737.23|2
1651339570000|2022-04-30 17:26:10|748.02|737.22|747.63|736.83|748.02|737.22|747.63|736.83|15
1651339580000|2022-04-30 17:26:20|747.67|736.87|747.76|736.96|748|737.2|747.63|736.83|19
1651339590000|2022-04-30 17:26:30|747.77|736.97|747.52|736.72|747.77|736.97|747.39|736.59|4
1651339600000|2022-04-30 17:26:40|747.53|736.73|747.8|737|747.8|737|747.52|736.72|16
1651339610000|2022-04-30 17:26:50|747.58|736.78|747.17|736.37|747.58|736.78|747.15|736.35|6
1651339620000|2022-04-30 17:27:00|747.16|736.36|747.04|736.24|747.17|736.37|747.04|736.24|12
1651339630000|2022-04-30 17:27:10|747.06|736.26|747.11|736.31|747.11|736.31|747.05|736.25|3
1651339640000|2022-04-30 17:27:20|747.05|736.25|747.9|737.1|747.9|737.1|747.05|736.25|4
1651339660000|2022-04-30 17:27:40|747.89|737.09|747.83|737.03|747.89|737.09|747.79|736.99|4
1651339670000|2022-04-30 17:27:50|747.91|737.11|747.17|736.37|747.91|737.11|747.17|736.37|9
1651339690000|2022-04-30 17:28:10|747.15|736.35|747.15|736.35|747.15|736.35|747.15|736.35|1
1651339700000|2022-04-30 17:28:20|747.05|736.25|747.05|736.25|747.06|736.26|747.05|736.25|9
1651339710000|2022-04-30 17:28:30|747.06|736.26|747.51|736.71|747.57|736.77|747.05|736.25|15
1651339720000|2022-04-30 17:28:40|747.5|736.7|747.17|736.37|747.56|736.76|747.17|736.37|6
1651339730000|2022-04-30 17:28:50|747.16|736.36|747.18|736.38|747.19|736.39|747.12|736.32|5
1651339740000|2022-04-30 17:29:00|747.19|736.39|747.42|736.62|747.9|737.1|747.19|736.39|10
1651339750000|2022-04-30 17:29:10|747.49|736.69|747.9|737.1|747.9|737.1|747.49|736.69|2
1651339760000|2022-04-30 17:29:20|747.89|737.09|747.89|737.09|747.89|737.09|747.89|737.09|1
1651339770000|2022-04-30 17:29:30|747.9|737.1|748.02|737.22|748.02|737.22|747.9|737.1|3
1651339780000|2022-04-30 17:29:40|747.92|737.12|747.92|737.12|747.92|737.12|747.92|737.12|1
1651339790000|2022-04-30 17:29:50|747.75|736.95|747.96|737.16|747.96|737.16|747.51|736.71|7
1651339800000|2022-04-30 17:30:00|747.98|737.18|747.87|737.07|747.98|737.18|747.62|736.82|11
1651339810000|2022-04-30 17:30:10|747.88|737.08|747.9|737.1|747.9|737.1|747.87|737.07|4
1651339820000|2022-04-30 17:30:20|747.97|737.17|748.92|738.12|748.92|738.12|747.97|737.17|5
1651339830000|2022-04-30 17:30:30|748.91|738.11|748.91|738.11|748.92|738.12|748.9|738.1|5
1651339840000|2022-04-30 17:30:40|748.9|738.1|748.92|738.12|748.92|738.12|748.9|738.1|2
1651339850000|2022-04-30 17:30:50|749.01|738.21|749.04|738.24|749.04|738.24|749.01|738.21|4
1651339860000|2022-04-30 17:31:00|749.06|738.26|749.02|738.22|749.12|738.32|749.01|738.21|8
1651339870000|2022-04-30 17:31:10|749.01|738.21|749.89|739.09|749.89|739.09|749.01|738.21|9
1651339900000|2022-04-30 17:31:40|749.9|739.1|749.54|738.74|749.91|739.11|749.51|738.71|12
1651339910000|2022-04-30 17:31:50|749.63|738.83|749.44|738.64|749.91|739.11|749.44|738.64|17
1651339920000|2022-04-30 17:32:00|749.43|738.63|749.02|738.22|749.45|738.65|748.43|737.63|24
1651339940000|2022-04-30 17:32:20|749.01|738.21|749.02|738.22|749.02|738.22|749.01|738.21|2
1651339950000|2022-04-30 17:32:30|748.91|738.11|748.42|737.62|748.91|738.11|748.4|737.6|15
1651339960000|2022-04-30 17:32:40|748.43|737.63|748.43|737.63|748.66|737.86|748.42|737.62|17
1651339970000|2022-04-30 17:32:50|748.08|737.28|747.92|737.12|748.08|737.28|747.9|737.1|12
1651339980000|2022-04-30 17:33:00|747.91|737.11|747.26|736.46|747.92|737.12|747.26|736.46|12
1651339990000|2022-04-30 17:33:10|747.29|736.49|747.51|736.71|747.7|736.9|747.29|736.49|4
1651340000000|2022-04-30 17:33:20|747.47|736.67|747|736.2|747.47|736.67|747|736.2|12
1651340010000|2022-04-30 17:33:30|746.99|736.19|746.26|735.46|746.99|736.19|746.26|735.46|6
1651340020000|2022-04-30 17:33:40|746.25|735.45|745.89|735.09|746.25|735.45|745.39|734.59|16
1651340030000|2022-04-30 17:33:50|745.88|735.08|746.2|735.4|746.2|735.4|745.86|735.06|10
1651340040000|2022-04-30 17:34:00|746.31|735.51|746.03|735.23|746.88|736.08|746.03|735.23|14
1651340050000|2022-04-30 17:34:10|745.91|735.11|745.91|735.11|745.91|735.11|745.9|735.1|9
1651340060000|2022-04-30 17:34:20|745.9|735.1|746.02|735.22|746.03|735.23|745.9|735.1|5
1651340070000|2022-04-30 17:34:30|746|735.2|746.28|735.48|746.38|735.58|746|735.2|9
1651340080000|2022-04-30 17:34:40|746.25|735.45|746.85|736.05|746.85|736.05|746.25|735.45|11
1651340090000|2022-04-30 17:34:50|746.77|735.97|746.86|736.06|746.88|736.08|746.74|735.94|5
1651340100000|2022-04-30 17:35:00|746.9|736.1|746.9|736.1|746.9|736.1|746.9|736.1|1
1651340110000|2022-04-30 17:35:10|746.91|736.11|747.19|736.39|747.19|736.39|746.91|736.11|7
1651340120000|2022-04-30 17:35:20|747.29|736.49|747.87|737.07|747.87|737.07|747.29|736.49|5
1651340130000|2022-04-30 17:35:30|748.01|737.21|749.08|738.28|749.08|738.28|748.01|737.21|11
1651340140000|2022-04-30 17:35:40|749.15|738.35|750.85|740.05|750.85|740.05|749.15|738.35|19
1651340150000|2022-04-30 17:35:50|750.55|739.75|750.03|739.23|751.58|740.78|750.03|739.23|18
1651340160000|2022-04-30 17:36:00|750.15|739.35|749.92|739.12|750.25|739.45|749.92|739.12|4
1651340170000|2022-04-30 17:36:10|749.89|739.09|749.8|739|749.9|739.1|749.8|739|3
1651340180000|2022-04-30 17:36:20|750.09|739.29|749.8|739|750.09|739.29|749.79|738.99|4
1651340190000|2022-04-30 17:36:30|749.79|738.99|749.8|739|749.8|739|749.79|738.99|14
1651340200000|2022-04-30 17:36:40|749.79|738.99|749.89|739.09|749.89|739.09|749.79|738.99|9
1651340220000|2022-04-30 17:37:00|749.9|739.1|748.77|737.97|749.9|739.1|748.77|737.97|18
1651340230000|2022-04-30 17:37:10|748.68|737.88|748.39|737.59|748.68|737.88|748.39|737.59|12
1651340240000|2022-04-30 17:37:20|748.4|737.6|748.17|737.37|748.4|737.6|748.15|737.35|16
1651340250000|2022-04-30 17:37:30|748.15|737.35|748.03|737.23|748.15|737.35|748.03|737.23|3
1651340260000|2022-04-30 17:37:40|747.9|737.1|747.21|736.41|747.9|737.1|747.21|736.41|5
1651340270000|2022-04-30 17:37:50|747.3|736.5|747.86|737.06|747.87|737.07|747.3|736.5|5
1651340280000|2022-04-30 17:38:00|747.89|737.09|747.91|737.11|747.91|737.11|747.88|737.08|4
1651340290000|2022-04-30 17:38:10|747.8|737|747.47|736.67|747.8|737|747.47|736.67|19
1651340300000|2022-04-30 17:38:20|747.48|736.68|747.89|737.09|747.89|737.09|747.27|736.47|9
1651340310000|2022-04-30 17:38:30|747.88|737.08|747.92|737.12|748.01|737.21|747.88|737.08|7
1651340320000|2022-04-30 17:38:40|748.13|737.33|748.13|737.33|748.13|737.33|748.13|737.33|1
1651340330000|2022-04-30 17:38:50|748.01|737.21|748.01|737.21|748.01|737.21|748.01|737.21|1
1651340340000|2022-04-30 17:39:00|747.9|737.1|747.35|736.55|747.9|737.1|747.35|736.55|7
1651340350000|2022-04-30 17:39:10|747.34|736.54|747.2|736.4|747.34|736.54|747.2|736.4|3
1651340360000|2022-04-30 17:39:20|747.19|736.39|746.93|736.13|747.19|736.39|746.93|736.13|2
1651340370000|2022-04-30 17:39:30|746.94|736.14|747.74|736.94|747.74|736.94|746.94|736.14|6
1651340380000|2022-04-30 17:39:40|747.73|736.93|747.91|737.11|747.92|737.12|747.73|736.93|8
1651340390000|2022-04-30 17:39:50|747.86|737.06|747.86|737.06|747.87|737.07|747.86|737.06|13
1651340400000|2022-04-30 17:40:00|747.87|737.07|747.9|737.1|747.9|737.1|747.86|737.06|3
1651340420000|2022-04-30 17:40:20|747.89|737.09|747.89|737.09|747.89|737.09|747.89|737.09|1
1651340430000|2022-04-30 17:40:30|747.8|737|747.8|737|747.8|737|747.8|737|1
1651340440000|2022-04-30 17:40:40|747.51|736.71|747.19|736.39|747.51|736.71|747.03|736.23|6
1651340450000|2022-04-30 17:40:50|747.2|736.4|747.14|736.34|747.2|736.4|747.13|736.33|4
1651340460000|2022-04-30 17:41:00|747.13|736.33|747.14|736.34|747.14|736.34|747.13|736.33|8
1651340470000|2022-04-30 17:41:10|747.13|736.33|747.14|736.34|747.14|736.34|747.13|736.33|6
1651340480000|2022-04-30 17:41:20|747.13|736.33|747.16|736.36|747.19|736.39|747.13|736.33|10
1651340490000|2022-04-30 17:41:30|746.7|735.9|746.56|735.76|746.7|735.9|746.52|735.72|5
1651340500000|2022-04-30 17:41:40|746.61|735.81|746.94|736.14|746.94|736.14|746.61|735.81|10
1651340520000|2022-04-30 17:42:00|746.73|735.93|746.94|736.14|746.94|736.14|746.47|735.67|8
1651340530000|2022-04-30 17:42:10|746.92|736.12|746.47|735.67|746.94|736.14|746.47|735.67|13
1651340540000|2022-04-30 17:42:20|746.48|735.68|746.96|736.16|746.96|736.16|746.48|735.68|5
1651340570000|2022-04-30 17:42:50|746.67|735.87|746.47|735.67|746.67|735.87|746.47|735.67|2
1651340580000|2022-04-30 17:43:00|746.62|735.82|746.91|736.11|746.92|736.12|746.62|735.82|6
1651340590000|2022-04-30 17:43:10|747.05|736.25|746.98|736.18|747.05|736.25|746.98|736.18|2
1651340600000|2022-04-30 17:43:20|747.08|736.28|747.08|736.28|747.08|736.28|747.08|736.28|1
1651340610000|2022-04-30 17:43:30|747.06|736.26|747.06|736.26|747.06|736.26|747.06|736.26|1
1651340630000|2022-04-30 17:43:50|747.12|736.32|747.12|736.32|747.12|736.32|747.12|736.32|1
1651340650000|2022-04-30 17:44:10|747|736.2|746.76|735.96|747|736.2|746.76|735.96|3
1651340660000|2022-04-30 17:44:20|746.85|736.05|746.46|735.66|746.85|736.05|746.46|735.66|5
1651340670000|2022-04-30 17:44:30|746.38|735.58|746.8|736|746.8|736|746.38|735.58|4
1651340680000|2022-04-30 17:44:40|747.04|736.24|747.04|736.24|747.04|736.24|747.04|736.24|1
1651340700000|2022-04-30 17:45:00|746.95|736.15|746.95|736.15|746.95|736.15|746.95|736.15|1
1651340720000|2022-04-30 17:45:20|747.15|736.35|747.89|737.09|747.89|737.09|747.15|736.35|6
1651340740000|2022-04-30 17:45:40|747.9|737.1|747.95|737.15|748.01|737.21|747.9|737.1|6
1651340750000|2022-04-30 17:45:50|747.96|737.16|747.95|737.15|747.97|737.17|747.95|737.15|11
1651340760000|2022-04-30 17:46:00|747.96|737.16|747.26|736.46|747.96|737.16|747.24|736.44|16
1651340770000|2022-04-30 17:46:10|746.96|736.16|746.95|736.15|747.02|736.22|746.95|736.15|3
1651340790000|2022-04-30 17:46:30|746.97|736.17|746.98|736.18|746.98|736.18|746.97|736.17|2
1651340800000|2022-04-30 17:46:40|746.97|736.17|746.97|736.17|746.97|736.17|746.96|736.16|5
1651340810000|2022-04-30 17:46:50|746.96|736.16|747.08|736.28|747.08|736.28|746.96|736.16|15
1651340830000|2022-04-30 17:47:10|747.09|736.29|747.09|736.29|747.09|736.29|747.09|736.29|1
1651340840000|2022-04-30 17:47:20|746.99|736.19|746.07|735.27|746.99|736.19|746.07|735.27|9
1651340850000|2022-04-30 17:47:30|746.06|735.26|746.07|735.27|746.07|735.27|746.06|735.26|2
1651340860000|2022-04-30 17:47:40|746.06|735.26|745.92|735.12|746.07|735.27|745.92|735.12|3
1651340890000|2022-04-30 17:48:10|745.4|734.6|745.8|735|745.8|735|745.06|734.26|8
1651340900000|2022-04-30 17:48:20|745.76|734.96|745.89|735.09|745.89|735.09|745.76|734.96|7
1651340950000|2022-04-30 17:49:10|745.88|735.08|745.84|735.04|745.88|735.08|745.8|735|4
1651340960000|2022-04-30 17:49:20|745.8|735|745.84|735.04|745.84|735.04|745.8|735|10
1651340970000|2022-04-30 17:49:30|745.8|735|745.84|735.04|745.84|735.04|745.8|735|10
1651340980000|2022-04-30 17:49:40|745.8|735|745.15|734.35|745.84|735.04|745.15|734.35|9
1651340990000|2022-04-30 17:49:50|745.14|734.34|745.02|734.22|745.15|734.35|745.02|734.22|5
1651341000000|2022-04-30 17:50:00|745.01|734.21|745|734.2|745.01|734.21|745|734.2|2
1651341010000|2022-04-30 17:50:10|744.93|734.13|743.9|733.1|744.93|734.13|743.89|733.09|16
1651341020000|2022-04-30 17:50:20|743.89|733.09|742.89|732.09|743.9|733.1|742.88|732.08|21
1651341030000|2022-04-30 17:50:30|742.88|732.08|741.89|731.09|742.89|732.09|741.85|731.05|21
1651341040000|2022-04-30 17:50:40|741.75|730.95|741.13|730.33|741.75|730.95|741.13|730.33|6
1651341050000|2022-04-30 17:50:50|741.14|730.34|740.12|729.32|741.14|730.34|740.11|729.31|22
1651341060000|2022-04-30 17:51:00|740.33|729.53|741.4|730.6|741.4|730.6|740.3|729.5|13
1651341070000|2022-04-30 17:51:10|741.47|730.67|741.08|730.28|741.75|730.95|741.08|730.28|12
1651341080000|2022-04-30 17:51:20|741.07|730.27|740.98|730.18|741.08|730.28|740.96|730.16|19
1651341090000|2022-04-30 17:51:30|740.97|730.17|740.05|729.25|740.97|730.17|740.05|729.25|17
1651341100000|2022-04-30 17:51:40|739.95|729.15|738.92|728.12|739.95|729.15|738.92|728.12|12
1651341110000|2022-04-30 17:51:50|739.01|728.21|739.03|728.23|739.03|728.23|739|728.2|5
1651341120000|2022-04-30 17:52:00|739.02|728.22|739.88|729.08|739.88|729.08|739.02|728.22|18
1651341130000|2022-04-30 17:52:10|739.95|729.15|740.52|729.72|740.52|729.72|739.95|729.15|10
1651341140000|2022-04-30 17:52:20|740.49|729.69|740.2|729.4|740.86|730.06|740.2|729.4|11
1651341150000|2022-04-30 17:52:30|739.93|729.13|739.9|729.1|739.93|729.13|739.9|729.1|3
1651341160000|2022-04-30 17:52:40|739.92|729.12|739.92|729.12|739.92|729.12|739.92|729.12|1
1651341170000|2022-04-30 17:52:50|739.94|729.14|739.93|729.13|739.94|729.14|739.93|729.13|2
1651341180000|2022-04-30 17:53:00|739.97|729.17|739.32|728.52|739.98|729.18|739.32|728.52|9
1651341190000|2022-04-30 17:53:10|739.31|728.51|739.91|729.11|739.92|729.12|739.31|728.51|12
1651341200000|2022-04-30 17:53:20|739.92|729.12|739.92|729.12|739.92|729.12|739.92|729.12|1
1651341210000|2022-04-30 17:53:30|739.98|729.18|739.97|729.17|739.98|729.18|739.97|729.17|2
1651341220000|2022-04-30 17:53:40|739.98|729.18|739.1|728.3|739.98|729.18|739.1|728.3|12
1651341230000|2022-04-30 17:53:50|739.11|728.31|739.19|728.39|739.19|728.39|739.11|728.31|2
1651341240000|2022-04-30 17:54:00|739.3|728.5|739.89|729.09|739.89|729.09|739.3|728.5|5
1651341250000|2022-04-30 17:54:10|739.9|729.1|740.24|729.44|740.78|729.98|739.9|729.1|15
1651341260000|2022-04-30 17:54:20|740.25|729.45|740.07|729.27|740.26|729.46|740.07|729.27|12
1651341270000|2022-04-30 17:54:30|740.06|729.26|740.07|729.27|740.07|729.27|739.94|729.14|8
1651341280000|2022-04-30 17:54:40|740.06|729.26|740.06|729.26|740.07|729.27|740.05|729.25|7
1651341290000|2022-04-30 17:54:50|740.05|729.25|739.85|729.05|740.06|729.26|739.39|728.59|13
1651341300000|2022-04-30 17:55:00|739.84|729.04|739.77|728.97|739.85|729.05|739.29|728.49|14
1651341310000|2022-04-30 17:55:10|739.87|729.07|739.89|729.09|739.89|729.09|739.87|729.07|8
1651341320000|2022-04-30 17:55:20|739.88|729.08|740.67|729.87|740.68|729.88|739.88|729.08|9
1651341330000|2022-04-30 17:55:30|740.66|729.86|740.09|729.29|740.67|729.87|740.09|729.29|11
1651341340000|2022-04-30 17:55:40|740.08|729.28|739.98|729.18|740.09|729.29|739.98|729.18|8
1651341350000|2022-04-30 17:55:50|740.03|729.23|740.03|729.23|740.03|729.23|740.03|729.23|1
1651341360000|2022-04-30 17:56:00|739.98|729.18|739.97|729.17|739.98|729.18|739.97|729.17|2
1651341370000|2022-04-30 17:56:10|739.92|729.12|739.93|729.13|739.93|729.13|739.92|729.12|6
1651341380000|2022-04-30 17:56:20|739.92|729.12|739.97|729.17|739.97|729.17|739.92|729.12|15
1651341390000|2022-04-30 17:56:30|740.04|729.24|740.04|729.24|740.04|729.24|740.03|729.23|9
1651341400000|2022-04-30 17:56:40|740.03|729.23|740.04|729.24|740.04|729.24|740.03|729.23|10
1651341410000|2022-04-30 17:56:50|740.03|729.23|740.03|729.23|740.04|729.24|740.01|729.21|7
1651341420000|2022-04-30 17:57:00|740.01|729.21|739.88|729.08|740.03|729.23|739.84|729.04|10
1651341430000|2022-04-30 17:57:10|739.84|729.04|739.21|728.41|739.84|729.04|739.21|728.41|17
1651341440000|2022-04-30 17:57:20|739.22|728.42|739.03|728.23|739.22|728.42|739.03|728.23|3
1651341450000|2022-04-30 17:57:30|739.02|728.22|739.03|728.23|739.03|728.23|739.02|728.22|4
1651341460000|2022-04-30 17:57:40|739.02|728.22|739.03|728.23|739.03|728.23|739.02|728.22|10
1651341470000|2022-04-30 17:57:50|739.11|728.31|739.1|728.3|739.11|728.31|739.1|728.3|18
1651341480000|2022-04-30 17:58:00|739.11|728.31|739.14|728.34|739.14|728.34|739.1|728.3|4
1651341490000|2022-04-30 17:58:10|739.22|728.42|739.15|728.35|739.26|728.46|739.15|728.35|8
1651341500000|2022-04-30 17:58:20|739.25|728.45|739.78|728.98|739.78|728.98|739.25|728.45|6
1651341510000|2022-04-30 17:58:30|739.77|728.97|739.78|728.98|739.79|728.99|739.77|728.97|6
1651341520000|2022-04-30 17:58:40|739.79|728.99|739.69|728.89|739.79|728.99|739.69|728.89|5
1651341530000|2022-04-30 17:58:50|739.51|728.71|739.87|729.07|739.87|729.07|739.2|728.4|8
1651341540000|2022-04-30 17:59:00|739.94|729.14|739.94|729.14|739.94|729.14|739.93|729.13|11
1651341550000|2022-04-30 17:59:10|739.93|729.13|740.01|729.21|740.01|729.21|739.93|729.13|12
1651341560000|2022-04-30 17:59:20|740.13|729.33|741.42|730.62|741.52|730.72|740.13|729.33|12
1651341570000|2022-04-30 17:59:30|741.43|730.63|741.84|731.04|741.84|731.04|741.43|730.63|11
1651341580000|2022-04-30 17:59:40|741.85|731.05|741.9|731.1|741.9|731.1|741.84|731.04|4
1651341590000|2022-04-30 17:59:50|741.93|731.13|740.79|729.99|741.93|731.13|740.79|729.99|17
1651341600000|2022-04-30 18:00:00|740.94|730.14|740.7|729.9|740.94|730.14|740.17|729.37|14
1651341610000|2022-04-30 18:00:10|740.56|729.76|740.02|729.22|740.56|729.76|740.02|729.22|6
1651341620000|2022-04-30 18:00:20|740.04|729.24|740.73|729.93|740.73|729.93|740.03|729.23|12
1651341630000|2022-04-30 18:00:30|740.65|729.85|740.33|729.53|740.83|730.03|740.24|729.44|10
1651341640000|2022-04-30 18:00:40|740.25|729.45|740.26|729.46|740.26|729.46|740.25|729.45|2
1651341650000|2022-04-30 18:00:50|740.25|729.45|740.14|729.34|740.25|729.45|740.14|729.34|2
1651341660000|2022-04-30 18:01:00|740.02|729.22|740.02|729.22|740.02|729.22|740.02|729.22|1
1651341670000|2022-04-30 18:01:10|740.03|729.23|740.55|729.75|740.57|729.77|740.03|729.23|8
1651341680000|2022-04-30 18:01:20|740.57|729.77|741.42|730.62|741.42|730.62|740.52|729.72|14
1651341690000|2022-04-30 18:01:30|741.49|730.69|742.6|731.8|742.6|731.8|741.48|730.68|11
1651341700000|2022-04-30 18:01:40|742.63|731.83|742.35|731.55|742.84|732.04|742.35|731.55|19
1651341710000|2022-04-30 18:01:50|742.34|731.54|742.89|732.09|742.89|732.09|742.34|731.54|10
1651341730000|2022-04-30 18:02:10|742.94|732.14|743.03|732.23|743.03|732.23|742.94|732.14|2
1651341750000|2022-04-30 18:02:30|743.01|732.21|743.01|732.21|743.01|732.21|743.01|732.21|1
1651341760000|2022-04-30 18:02:40|743.07|732.27|743.07|732.27|743.07|732.27|743.07|732.27|1
1651341770000|2022-04-30 18:02:50|743.12|732.32|742.32|731.52|743.12|732.32|742.32|731.52|12
1651341780000|2022-04-30 18:03:00|742.33|731.53|742.04|731.24|742.33|731.53|742.04|731.24|6
1651341790000|2022-04-30 18:03:10|742.03|731.23|742.41|731.61|742.41|731.61|742.03|731.23|8
1651341800000|2022-04-30 18:03:20|742.37|731.57|742.16|731.36|742.41|731.61|742.07|731.27|6
1651341810000|2022-04-30 18:03:30|742.24|731.44|742.23|731.43|742.24|731.44|742.23|731.43|6
1651341820000|2022-04-30 18:03:40|742.08|731.28|742.08|731.28|742.08|731.28|742.08|731.28|1
1651341840000|2022-04-30 18:04:00|742.15|731.35|742.16|731.36|742.16|731.36|742.15|731.35|2
1651341850000|2022-04-30 18:04:10|742.37|731.57|743.08|732.28|743.08|732.28|742.37|731.57|6
1651341860000|2022-04-30 18:04:20|743.12|732.32|743.01|732.21|743.12|732.32|743.01|732.21|2
1651341870000|2022-04-30 18:04:30|743.02|732.22|743.03|732.23|743.03|732.23|743.02|732.22|2
1651341880000|2022-04-30 18:04:40|743.04|732.24|743.15|732.35|743.15|732.35|743.04|732.24|2
1651341890000|2022-04-30 18:04:50|743.14|732.34|742.94|732.14|743.14|732.34|742.94|732.14|3
1651341900000|2022-04-30 18:05:00|742.93|732.13|743.02|732.22|743.02|732.22|742.93|732.13|5
1651341910000|2022-04-30 18:05:10|743.06|732.26|743.07|732.27|743.07|732.27|743.06|732.26|2
1651341920000|2022-04-30 18:05:20|743.15|732.35|743.15|732.35|743.15|732.35|743.15|732.35|1
1651341930000|2022-04-30 18:05:30|743.11|732.31|743.38|732.58|743.38|732.58|743.11|732.31|5
1651341940000|2022-04-30 18:05:40|743.62|732.82|743.44|732.64|743.62|732.82|743.44|732.64|2
1651341950000|2022-04-30 18:05:50|743.54|732.74|743.54|732.74|743.54|732.74|743.54|732.74|1
1651341960000|2022-04-30 18:06:00|743.61|732.81|744.9|734.1|744.9|734.1|743.61|732.81|15
1651341970000|2022-04-30 18:06:10|744.75|733.95|744.53|733.73|744.79|733.99|744.26|733.46|12
1651341980000|2022-04-30 18:06:20|744.52|733.72|744.53|733.73|744.53|733.73|744.52|733.72|2
1651341990000|2022-04-30 18:06:30|744.52|733.72|744.56|733.76|744.56|733.76|744.48|733.68|10
1651342000000|2022-04-30 18:06:40|744.55|733.75|744.55|733.75|744.64|733.84|744.54|733.74|7
1651342010000|2022-04-30 18:06:50|744.54|733.74|744.44|733.64|744.55|733.75|744.44|733.64|9
1651342020000|2022-04-30 18:07:00|744.4|733.6|744.4|733.6|744.4|733.6|744.4|733.6|1
1651342030000|2022-04-30 18:07:10|744.39|733.59|744.39|733.59|744.39|733.59|744.38|733.58|3
1651342040000|2022-04-30 18:07:20|744.38|733.58|744.4|733.6|744.4|733.6|744.38|733.58|5
1651342050000|2022-04-30 18:07:30|744.39|733.59|744.39|733.59|744.4|733.6|744.39|733.59|11
1651342060000|2022-04-30 18:07:40|744.4|733.6|744.41|733.61|744.41|733.61|744.39|733.59|4
1651342070000|2022-04-30 18:07:50|744.24|733.44|744.24|733.44|744.24|733.44|744.24|733.44|1
1651342100000|2022-04-30 18:08:20|744.23|733.43|743.95|733.15|744.23|733.43|743.95|733.15|2
1651342110000|2022-04-30 18:08:30|743.94|733.14|743.85|733.05|743.94|733.14|743.85|733.05|3
1651342120000|2022-04-30 18:08:40|743.89|733.09|743.89|733.09|743.89|733.09|743.89|733.09|1
1651342130000|2022-04-30 18:08:50|744|733.2|744|733.2|744|733.2|744|733.2|1
1651342140000|2022-04-30 18:09:00|744.06|733.26|744.06|733.26|744.06|733.26|744.06|733.26|1
1651342150000|2022-04-30 18:09:10|744.21|733.41|744.3|733.5|744.3|733.5|744.21|733.41|2
1651342160000|2022-04-30 18:09:20|744.29|733.49|744.13|733.33|744.3|733.5|744.06|733.26|10
1651342190000|2022-04-30 18:09:50|744.15|733.35|744.15|733.35|744.15|733.35|744.15|733.35|1
1651342200000|2022-04-30 18:10:00|744.31|733.51|744.32|733.52|744.32|733.52|744.31|733.51|10
1651342210000|2022-04-30 18:10:10|744.31|733.51|744.31|733.51|744.32|733.52|744.31|733.51|17
1651342220000|2022-04-30 18:10:20|744.32|733.52|743.03|732.23|744.32|733.52|743.03|732.23|15
1651342230000|2022-04-30 18:10:30|742.82|732.02|742.4|731.6|742.82|732.02|742.02|731.22|16
1651342240000|2022-04-30 18:10:40|742.55|731.75|741.99|731.19|742.55|731.75|741.99|731.19|11
1651342250000|2022-04-30 18:10:50|741.92|731.12|741.14|730.34|741.92|731.12|741.14|730.34|8
1651342260000|2022-04-30 18:11:00|741.13|730.33|740.9|730.1|741.13|730.33|740.9|730.1|5
1651342270000|2022-04-30 18:11:10|740.88|730.08|741.8|731|741.8|731|740.88|730.08|7
1651342280000|2022-04-30 18:11:20|741.81|731.01|741.9|731.1|741.9|731.1|741.8|731|5
1651342290000|2022-04-30 18:11:30|741.66|730.86|741.9|731.1|741.9|731.1|741.38|730.58|6
1651342300000|2022-04-30 18:11:40|742.03|731.23|742.04|731.24|742.06|731.26|741.92|731.12|5
1651342310000|2022-04-30 18:11:50|742.01|731.21|742|731.2|742.01|731.21|742|731.2|10
1651342320000|2022-04-30 18:12:00|742.01|731.21|741.96|731.16|742.01|731.21|741.96|731.16|17
1651342330000|2022-04-30 18:12:10|741.95|731.15|741.95|731.15|741.95|731.15|741.95|731.15|1
1651342340000|2022-04-30 18:12:20|741.65|730.85|741.19|730.39|741.65|730.85|741.19|730.39|9
1651342350000|2022-04-30 18:12:30|741.21|730.41|741.19|730.39|741.21|730.41|741.19|730.39|12
1651342360000|2022-04-30 18:12:40|741.21|730.41|741.06|730.26|741.21|730.41|741.06|730.26|5
1651342370000|2022-04-30 18:12:50|741.08|730.28|740.92|730.12|741.08|730.28|740.92|730.12|2
1651342380000|2022-04-30 18:13:00|740.93|730.13|741.54|730.74|741.54|730.74|740.92|730.12|8
1651342390000|2022-04-30 18:13:10|741.55|730.75|741.8|731|741.8|731|741.55|730.75|2
1651342400000|2022-04-30 18:13:20|741.75|730.95|741.92|731.12|741.92|731.12|741.75|730.95|3
1651342410000|2022-04-30 18:13:30|741.91|731.11|742.27|731.47|742.59|731.79|741.9|731.1|17
1651342420000|2022-04-30 18:13:40|742.3|731.5|742.87|732.07|742.87|732.07|742.27|731.47|21
1651342430000|2022-04-30 18:13:50|742.88|732.08|742.87|732.07|742.88|732.08|742.85|732.05|8
1651342440000|2022-04-30 18:14:00|742.85|732.05|742.12|731.32|742.87|732.07|742.12|731.32|6
1651342450000|2022-04-30 18:14:10|742.11|731.31|741.86|731.06|742.11|731.31|741.78|730.98|10
1651342460000|2022-04-30 18:14:20|741.94|731.14|741.95|731.15|741.95|731.15|741.94|731.14|4
1651342470000|2022-04-30 18:14:30|741.94|731.14|741.96|731.16|741.96|731.16|741.94|731.14|5
1651342490000|2022-04-30 18:14:50|742.19|731.39|742.19|731.39|742.19|731.39|742.19|731.39|1
1651342500000|2022-04-30 18:15:00|742.17|731.37|742.75|731.95|742.75|731.95|742.17|731.37|8
1651342510000|2022-04-30 18:15:10|742.76|731.96|743.79|732.99|743.79|732.99|742.76|731.96|12
1651342520000|2022-04-30 18:15:20|743.91|733.11|744.16|733.36|744.16|733.36|743.91|733.11|3
1651342530000|2022-04-30 18:15:30|744.19|733.39|744.86|734.06|744.86|734.06|744.15|733.35|9
1651342540000|2022-04-30 18:15:40|744.96|734.16|744.96|734.16|744.96|734.16|744.96|734.16|1
1651342550000|2022-04-30 18:15:50|744.95|734.15|744.52|733.72|744.95|734.15|744.52|733.72|4
1651342560000|2022-04-30 18:16:00|744.38|733.58|743.98|733.18|744.38|733.58|743.98|733.18|6
1651342570000|2022-04-30 18:16:10|743.95|733.15|743.97|733.17|743.97|733.17|743.95|733.15|3
1651342580000|2022-04-30 18:16:20|743.98|733.18|744.71|733.91|744.71|733.91|743.97|733.17|7
1651342590000|2022-04-30 18:16:30|744.72|733.92|744.86|734.06|744.86|734.06|744.71|733.91|3
1651342600000|2022-04-30 18:16:40|744.87|734.07|744.9|734.1|744.9|734.1|744.86|734.06|3
1651342610000|2022-04-30 18:16:50|744.89|734.09|744.9|734.1|744.9|734.1|744.89|734.09|2
1651342620000|2022-04-30 18:17:00|744.89|734.09|744.21|733.41|744.9|734.1|744.21|733.41|12
1651342630000|2022-04-30 18:17:10|744.06|733.26|744.05|733.25|744.06|733.26|744.05|733.25|2
1651342640000|2022-04-30 18:17:20|744.24|733.44|744.46|733.66|744.46|733.66|744.24|733.44|2
1651342650000|2022-04-30 18:17:30|744.23|733.43|744.38|733.58|744.42|733.62|744.23|733.43|8
1651342660000|2022-04-30 18:17:40|744.4|733.6|744.01|733.21|744.4|733.6|744.01|733.21|8
1651342670000|2022-04-30 18:17:50|743.82|733.02|742.94|732.14|744.01|733.21|742.94|732.14|8
1651342680000|2022-04-30 18:18:00|742.91|732.11|742.08|731.28|742.91|732.11|742.08|731.28|7
1651342690000|2022-04-30 18:18:10|741.93|731.13|742.59|731.79|742.59|731.79|741.93|731.13|11
1651342700000|2022-04-30 18:18:20|742.61|731.81|742.33|731.53|742.61|731.81|741.94|731.14|8
1651342710000|2022-04-30 18:18:30|742.32|731.52|742.05|731.25|742.74|731.94|742.05|731.25|12
1651342720000|2022-04-30 18:18:40|742.04|731.24|741.93|731.13|742.05|731.25|741.91|731.11|15
1651342730000|2022-04-30 18:18:50|741.91|731.11|741.87|731.07|741.93|731.13|741.86|731.06|4
1651342740000|2022-04-30 18:19:00|741.9|731.1|741.9|731.1|741.91|731.11|741.9|731.1|3
1651342750000|2022-04-30 18:19:10|741.91|731.11|742.29|731.49|742.29|731.49|741.9|731.1|11
1651342760000|2022-04-30 18:19:20|742.35|731.55|741.97|731.17|742.84|732.04|741.97|731.17|16
1651342780000|2022-04-30 18:19:40|742.05|731.25|742.05|731.25|742.05|731.25|742.04|731.24|5
1651342790000|2022-04-30 18:19:50|742.04|731.24|742.05|731.25|742.05|731.25|742.04|731.24|16
1651342800000|2022-04-30 18:20:00|742.04|731.24|742.69|731.89|742.69|731.89|741.98|731.18|13
1651342820000|2022-04-30 18:20:20|742.68|731.88|742.69|731.89|742.69|731.89|742.62|731.82|8
1651342830000|2022-04-30 18:20:30|742.68|731.88|741.95|731.15|742.69|731.89|741.94|731.14|13
1651342840000|2022-04-30 18:20:40|741.94|731.14|741.93|731.13|741.97|731.17|741.92|731.12|10
1651342850000|2022-04-30 18:20:50|741.9|731.1|741.9|731.1|741.9|731.1|741.9|731.1|1
1651342870000|2022-04-30 18:21:10|741.96|731.16|741.95|731.15|741.96|731.16|741.95|731.15|2
1651342880000|2022-04-30 18:21:20|741.93|731.13|741.94|731.14|741.94|731.14|741.93|731.13|2
1651342890000|2022-04-30 18:21:30|742.27|731.47|742.04|731.24|742.38|731.58|742.04|731.24|6
1651342900000|2022-04-30 18:21:40|741.98|731.18|741.98|731.18|741.99|731.19|741.98|731.18|11
1651342910000|2022-04-30 18:21:50|741.99|731.19|741.97|731.17|741.99|731.19|741.96|731.16|13
1651342920000|2022-04-30 18:22:00|741.93|731.13|741.58|730.78|741.93|731.13|741.58|730.78|4
1651342930000|2022-04-30 18:22:10|741.54|730.74|741.18|730.38|741.54|730.74|741.18|730.38|4
1651342940000|2022-04-30 18:22:20|741.19|730.39|740.88|730.08|741.19|730.39|740.87|730.07|16
1651342950000|2022-04-30 18:22:30|740.89|730.09|740.89|730.09|740.89|730.09|740.89|730.09|1
1651342960000|2022-04-30 18:22:40|740.9|730.1|740.89|730.09|740.9|730.1|740.89|730.09|4
1651342970000|2022-04-30 18:22:50|740.91|730.11|740.2|729.4|740.91|730.11|740.2|729.4|8
1651342980000|2022-04-30 18:23:00|740.19|729.39|740|729.2|740.2|729.4|740|729.2|16
1651342990000|2022-04-30 18:23:10|740.16|729.36|740.16|729.36|740.16|729.36|740.16|729.36|1
1651343000000|2022-04-30 18:23:20|740.15|729.35|740.16|729.36|740.16|729.36|740.15|729.35|2
1651343010000|2022-04-30 18:23:30|740.36|729.56|740.91|730.11|740.91|730.11|740.36|729.56|7
1651343020000|2022-04-30 18:23:40|740.9|730.1|740.91|730.11|740.91|730.11|740.9|730.1|2
1651343040000|2022-04-30 18:24:00|740.85|730.05|740.85|730.05|740.85|730.05|740.85|730.05|1
1651343050000|2022-04-30 18:24:10|740.86|730.06|740.89|730.09|740.89|730.09|740.85|730.05|3
1651343070000|2022-04-30 18:24:30|740.88|730.08|740.89|730.09|740.89|730.09|740.88|730.08|8
1651343080000|2022-04-30 18:24:40|740.88|730.08|740.88|730.08|740.89|730.09|740.88|730.08|13
1651343090000|2022-04-30 18:24:50|740.89|730.09|740.9|730.1|740.9|730.1|740.88|730.08|14
1651343100000|2022-04-30 18:25:00|740.89|730.09|741.61|730.81|741.61|730.81|740.89|730.09|16
1651343110000|2022-04-30 18:25:10|741.69|730.89|741.15|730.35|741.79|730.99|741.15|730.35|4
1651343120000|2022-04-30 18:25:20|741.34|730.54|741.33|730.53|741.34|730.54|741.33|730.53|2
1651343130000|2022-04-30 18:25:30|741.32|730.52|741.33|730.53|741.5|730.7|741.32|730.52|6
1651343140000|2022-04-30 18:25:40|741.32|730.52|741.33|730.53|741.33|730.53|741.32|730.52|4
1651343150000|2022-04-30 18:25:50|741.32|730.52|741.6|730.8|741.6|730.8|741.32|730.52|5
1651343160000|2022-04-30 18:26:00|741.61|730.81|742|731.2|742|731.2|741.58|730.78|6
1651343170000|2022-04-30 18:26:10|741.92|731.12|741.39|730.59|741.92|731.12|741.33|730.53|5
1651343180000|2022-04-30 18:26:20|741.54|730.74|741.63|730.83|741.91|731.11|741.54|730.74|7
1651343190000|2022-04-30 18:26:30|741.65|730.85|741.9|731.1|741.9|731.1|741.41|730.61|15
1651343200000|2022-04-30 18:26:40|741.91|731.11|741.91|731.11|741.91|731.11|741.91|731.11|1
1651343220000|2022-04-30 18:27:00|741.9|731.1|741.16|730.36|741.9|731.1|741.16|730.36|6
1651343230000|2022-04-30 18:27:10|741.15|730.35|741.14|730.34|741.16|730.36|741.14|730.34|5
1651343240000|2022-04-30 18:27:20|741.07|730.27|741.07|730.27|741.07|730.27|741.07|730.27|1
1651343250000|2022-04-30 18:27:30|740.9|730.1|740.92|730.12|740.92|730.12|740.9|730.1|2
1651343260000|2022-04-30 18:27:40|740.91|730.11|740.92|730.12|740.92|730.12|740.91|730.11|18
1651343270000|2022-04-30 18:27:50|740.91|730.11|740.98|730.18|740.99|730.19|740.91|730.11|11
1651343280000|2022-04-30 18:28:00|740.99|730.19|740.98|730.18|740.99|730.19|740.98|730.18|8
1651343290000|2022-04-30 18:28:10|740.96|730.16|740.93|730.13|740.96|730.16|740.93|730.13|2
1651343300000|2022-04-30 18:28:20|740.98|730.18|741.9|731.1|741.9|731.1|740.98|730.18|9
1651343310000|2022-04-30 18:28:30|742.08|731.28|742.89|732.09|742.89|732.09|742.08|731.28|5
1651343320000|2022-04-30 18:28:40|742.9|732.1|742.92|732.12|742.92|732.12|742.9|732.1|2
1651343330000|2022-04-30 18:28:50|742.91|732.11|742.27|731.47|742.91|732.11|742.23|731.43|16
1651343340000|2022-04-30 18:29:00|742.68|731.88|743.46|732.66|743.78|732.98|742.68|731.88|13
1651343350000|2022-04-30 18:29:10|743.36|732.56|743.89|733.09|743.89|733.09|743.11|732.31|8
1651343360000|2022-04-30 18:29:20|743.9|733.1|743.91|733.11|743.91|733.11|743.89|733.09|7
1651343370000|2022-04-30 18:29:30|743.9|733.1|743.91|733.11|743.91|733.11|743.9|733.1|4
1651343380000|2022-04-30 18:29:40|743.92|733.12|743.92|733.12|743.93|733.13|743.92|733.12|3
1651343390000|2022-04-30 18:29:50|743.93|733.13|743.97|733.17|743.98|733.18|743.93|733.13|7
1651343400000|2022-04-30 18:30:00|743.98|733.18|744.08|733.28|744.08|733.28|743.98|733.18|2
1651343410000|2022-04-30 18:30:10|743.98|733.18|743.98|733.18|743.98|733.18|743.98|733.18|1
1651343430000|2022-04-30 18:30:30|743.96|733.16|744|733.2|744|733.2|743.96|733.16|2
1651343440000|2022-04-30 18:30:40|743.97|733.17|743.37|732.57|743.97|733.17|743.37|732.57|4
1651343450000|2022-04-30 18:30:50|743.36|732.56|742.87|732.07|743.37|732.57|742.36|731.56|9
1651343460000|2022-04-30 18:31:00|742.88|732.08|742.9|732.1|742.9|732.1|742.87|732.07|15
1651343470000|2022-04-30 18:31:10|742.92|732.12|742.92|732.12|742.92|732.12|742.92|732.12|1
1651343480000|2022-04-30 18:31:20|742.9|732.1|742.16|731.36|742.9|732.1|742.16|731.36|6
1651343490000|2022-04-30 18:31:30|742.15|731.35|742.14|731.34|742.16|731.36|742.14|731.34|4
1651343520000|2022-04-30 18:32:00|742.29|731.49|742.87|732.07|742.87|732.07|742.29|731.49|9
1651343530000|2022-04-30 18:32:10|742.86|732.06|742.93|732.13|742.93|732.13|742.86|732.06|14
1651343540000|2022-04-30 18:32:20|742.92|732.12|742.93|732.13|742.93|732.13|742.92|732.12|16
1651343550000|2022-04-30 18:32:30|742.92|732.12|742.93|732.13|742.93|732.13|742.92|732.12|8
1651343560000|2022-04-30 18:32:40|742.92|732.12|742.89|732.09|742.93|732.13|742.89|732.09|10
1651343570000|2022-04-30 18:32:50|742.88|732.08|742.95|732.15|742.95|732.15|742.88|732.08|3
1651343580000|2022-04-30 18:33:00|742.91|732.11|742.91|732.11|742.91|732.11|742.91|732.11|1
1651343590000|2022-04-30 18:33:10|742.9|732.1|742.91|732.11|742.91|732.11|742.9|732.1|2
1651343610000|2022-04-30 18:33:30|743.05|732.25|741.9|731.1|743.05|732.25|741.9|731.1|17
1651343620000|2022-04-30 18:33:40|741.81|731.01|740.91|730.11|741.81|731.01|740.91|730.11|19
1651343630000|2022-04-30 18:33:50|741.02|730.22|741.02|730.22|741.02|730.22|741.02|730.22|1
1651343640000|2022-04-30 18:34:00|740.92|730.12|741|730.2|741|730.2|740.92|730.12|3
1651343650000|2022-04-30 18:34:10|741.1|730.3|741.13|730.33|741.35|730.55|741.1|730.3|10
1651343660000|2022-04-30 18:34:20|741.14|730.34|740.11|729.31|741.14|730.34|740.11|729.31|14
1651343670000|2022-04-30 18:34:30|740.1|729.3|740.17|729.37|740.17|729.37|740.1|729.3|11
1651343680000|2022-04-30 18:34:40|740.15|729.35|740.13|729.33|740.15|729.35|740.13|729.33|5
1651343690000|2022-04-30 18:34:50|740.04|729.24|739.22|728.42|740.04|729.24|739.22|728.42|13
1651343700000|2022-04-30 18:35:00|739.23|728.43|739.23|728.43|739.46|728.66|739.22|728.42|6
1651343710000|2022-04-30 18:35:10|739.22|728.42|738.91|728.11|739.22|728.42|738.91|728.11|4
1651343720000|2022-04-30 18:35:20|738.89|728.09|738.9|728.1|738.9|728.1|738.89|728.09|2
1651343730000|2022-04-30 18:35:30|738.91|728.11|738.37|727.57|738.91|728.11|738.37|727.57|12
1651343740000|2022-04-30 18:35:40|738.12|727.32|737.99|727.19|738.21|727.41|737.98|727.18|10
1651343750000|2022-04-30 18:35:50|738|727.2|738.73|727.93|738.73|727.93|738|727.2|15
1651343760000|2022-04-30 18:36:00|738.74|727.94|738.88|728.08|738.88|728.08|738.73|727.93|6
1651343770000|2022-04-30 18:36:10|738.89|728.09|738.88|728.08|738.89|728.09|738.88|728.08|8
1651343780000|2022-04-30 18:36:20|738.89|728.09|738.79|727.99|738.89|728.09|738.78|727.98|17
1651343790000|2022-04-30 18:36:30|738.78|727.98|738.12|727.32|738.79|727.99|738.12|727.32|10
1651343800000|2022-04-30 18:36:40|738.23|727.43|738.86|728.06|738.86|728.06|738.23|727.43|11
1651343810000|2022-04-30 18:36:50|738.85|728.05|738.85|728.05|738.86|728.06|738.85|728.05|15
1651343820000|2022-04-30 18:37:00|738.86|728.06|738.91|728.11|738.91|728.11|738.85|728.05|3
1651343830000|2022-04-30 18:37:10|738.9|728.1|738.69|727.89|738.91|728.11|738.29|727.49|14
1651343840000|2022-04-30 18:37:20|738.7|727.9|738.89|728.09|738.89|728.09|738.69|727.89|11
1651343850000|2022-04-30 18:37:30|738.97|728.17|739.84|729.04|739.84|729.04|738.97|728.17|11
1651343860000|2022-04-30 18:37:40|739.92|729.12|740.72|729.92|740.72|729.92|739.92|729.12|11
1651343870000|2022-04-30 18:37:50|740.71|729.91|740.89|730.09|740.89|730.09|740.71|729.91|7
1651343880000|2022-04-30 18:38:00|740.85|730.05|740.89|730.09|740.89|730.09|740.84|730.04|4
1651343890000|2022-04-30 18:38:10|740.98|730.18|741.21|730.41|741.79|730.99|740.98|730.18|13
1651343900000|2022-04-30 18:38:20|741.2|730.4|741.19|730.39|741.79|730.99|741.19|730.39|19
1651343910000|2022-04-30 18:38:30|741.03|730.23|740.73|729.93|741.03|730.23|740.73|729.93|6
1651343920000|2022-04-30 18:38:40|740.72|729.92|740.02|729.22|740.73|729.93|740.02|729.22|16
1651343930000|2022-04-30 18:38:50|740.03|729.23|740.86|730.06|740.86|730.06|740.03|729.23|6
1651343940000|2022-04-30 18:39:00|740.87|730.07|740.87|730.07|740.88|730.08|740.87|730.07|5
1651343950000|2022-04-30 18:39:10|740.88|730.08|740.91|730.11|740.91|730.11|740.88|730.08|3
1651343960000|2022-04-30 18:39:20|741.32|730.52|741.83|731.03|741.83|731.03|741.32|730.52|5
1651343970000|2022-04-30 18:39:30|741.82|731.02|741.81|731.01|741.83|731.03|741.77|730.97|8
1651343980000|2022-04-30 18:39:40|741.8|731|741.82|731.02|741.84|731.04|741.48|730.68|13
1651343990000|2022-04-30 18:39:50|741.72|730.92|741.39|730.59|741.72|730.92|741.39|730.59|2
1651344000000|2022-04-30 18:40:00|741.47|730.67|741.46|730.66|741.47|730.67|741.46|730.66|10
1651344010000|2022-04-30 18:40:10|741.54|730.74|741.8|731|741.8|731|741.45|730.65|13
1651344020000|2022-04-30 18:40:20|741.79|730.99|741.8|731|741.85|731.05|741.79|730.99|7
1651344030000|2022-04-30 18:40:30|741.87|731.07|741.87|731.07|741.87|731.07|741.87|731.07|1
1651344050000|2022-04-30 18:40:50|741.86|731.06|742.02|731.22|742.02|731.22|741.86|731.06|4
1651344070000|2022-04-30 18:41:10|742.03|731.23|742.78|731.98|742.78|731.98|742.03|731.23|5
1651344080000|2022-04-30 18:41:20|742.82|732.02|742.84|732.04|742.85|732.05|742.82|732.02|7
1651344090000|2022-04-30 18:41:30|742.85|732.05|742.8|732|742.85|732.05|742.78|731.98|20
1651344100000|2022-04-30 18:41:40|742.79|731.99|742.9|732.1|742.9|732.1|742.79|731.99|13
1651344110000|2022-04-30 18:41:50|742.89|732.09|742.93|732.13|742.93|732.13|742.89|732.09|5
1651344120000|2022-04-30 18:42:00|742.94|732.14|742.95|732.15|742.95|732.15|742.94|732.14|2
1651344140000|2022-04-30 18:42:20|742.94|732.14|742.9|732.1|742.94|732.14|742.89|732.09|10
1651344150000|2022-04-30 18:42:30|742.89|732.09|742.9|732.1|742.9|732.1|742.89|732.09|16
1651344160000|2022-04-30 18:42:40|742.89|732.09|742.13|731.33|742.9|732.1|742.13|731.33|15
1651344170000|2022-04-30 18:42:50|742.09|731.29|741.92|731.12|742.1|731.3|741.88|731.08|5
1651344180000|2022-04-30 18:43:00|741.93|731.13|742.15|731.35|742.15|731.35|741.93|731.13|3
1651344190000|2022-04-30 18:43:10|742.21|731.41|742.21|731.41|742.21|731.41|742.21|731.41|1
1651344210000|2022-04-30 18:43:30|742.22|731.42|742.8|732|742.8|732|742.2|731.4|6
1651344220000|2022-04-30 18:43:40|742.81|732.01|742.79|731.99|742.83|732.03|742.79|731.99|17
1651344230000|2022-04-30 18:43:50|742.8|732|742.37|731.57|742.91|732.11|742.37|731.57|16
1651344240000|2022-04-30 18:44:00|742.35|731.55|742.05|731.25|742.37|731.57|742.05|731.25|11
1651344250000|2022-04-30 18:44:10|742.08|731.28|742.05|731.25|742.09|731.29|742.05|731.25|6
1651344260000|2022-04-30 18:44:20|742.08|731.28|742.06|731.26|742.09|731.29|742.05|731.25|11
1651344270000|2022-04-30 18:44:30|742.09|731.29|742.25|731.45|742.25|731.45|742.06|731.26|13
1651344280000|2022-04-30 18:44:40|742.26|731.46|741.87|731.07|742.26|731.46|741.25|730.45|23
1651344290000|2022-04-30 18:44:50|741.88|731.08|741.41|730.61|741.88|731.08|741.41|730.61|15
1651344300000|2022-04-30 18:45:00|741.5|730.7|741.89|731.09|741.89|731.09|741.5|730.7|4
1651344310000|2022-04-30 18:45:10|741.88|731.08|741.89|731.09|741.89|731.09|741.88|731.08|4
1651344320000|2022-04-30 18:45:20|741.71|730.91|742.04|731.24|742.04|731.24|741.35|730.55|15
1651344330000|2022-04-30 18:45:30|741.91|731.11|741.9|731.1|741.91|731.11|741.9|731.1|2
1651344350000|2022-04-30 18:45:50|741.79|730.99|741.22|730.42|741.79|730.99|741.22|730.42|3
1651344360000|2022-04-30 18:46:00|741.36|730.56|741.83|731.03|741.83|731.03|741.36|730.56|8
1651344370000|2022-04-30 18:46:10|741.87|731.07|741.87|731.07|741.88|731.08|741.86|731.06|9
1651344380000|2022-04-30 18:46:20|741.88|731.08|742.61|731.81|742.61|731.81|741.88|731.08|10
1651344390000|2022-04-30 18:46:30|742.6|731.8|742.31|731.51|742.91|732.11|742.31|731.51|7
1651344400000|2022-04-30 18:46:40|742.44|731.64|742.33|731.53|742.68|731.88|742.33|731.53|6
1651344410000|2022-04-30 18:46:50|742.32|731.52|742.36|731.56|742.36|731.56|742.32|731.52|5
1651344420000|2022-04-30 18:47:00|742.09|731.29|742.39|731.59|742.39|731.59|742.09|731.29|3
1651344430000|2022-04-30 18:47:10|742.4|731.6|742.83|732.03|742.83|732.03|742.4|731.6|4
1651344440000|2022-04-30 18:47:20|742.86|732.06|742.89|732.09|742.89|732.09|742.83|732.03|6
1651344450000|2022-04-30 18:47:30|743.03|732.23|743|732.2|743.03|732.23|743|732.2|2
1651344460000|2022-04-30 18:47:40|742.99|732.19|743|732.2|743|732.2|742.99|732.19|10
1651344470000|2022-04-30 18:47:50|742.99|732.19|742.97|732.17|743.08|732.28|742.97|732.17|8
1651344480000|2022-04-30 18:48:00|743.03|732.23|743.03|732.23|743.03|732.23|743.03|732.23|1
1651344490000|2022-04-30 18:48:10|743.24|732.44|743.24|732.44|743.24|732.44|743.24|732.44|1
1651344500000|2022-04-30 18:48:20|743.26|732.46|743.26|732.46|743.26|732.46|743.25|732.45|5
1651344510000|2022-04-30 18:48:30|743.25|732.45|743.24|732.44|743.26|732.46|743.24|732.44|11
1651344520000|2022-04-30 18:48:40|742.9|732.1|742.06|731.26|742.9|732.1|742.06|731.26|5
1651344530000|2022-04-30 18:48:50|741.96|731.16|740.9|730.1|741.96|731.16|740.9|730.1|13
1651344540000|2022-04-30 18:49:00|740.91|730.11|739.91|729.11|740.91|730.11|739.91|729.11|18
1651344550000|2022-04-30 18:49:10|739.92|729.12|739.89|729.09|739.92|729.12|739.89|729.09|6
1651344560000|2022-04-30 18:49:20|739.9|729.1|739.85|729.05|739.9|729.1|739.85|729.05|5
1651344570000|2022-04-30 18:49:30|739.39|728.59|739.76|728.96|739.78|728.98|739.37|728.57|10
1651344580000|2022-04-30 18:49:40|739.78|728.98|739.7|728.9|739.78|728.98|739.7|728.9|16
1651344590000|2022-04-30 18:49:50|739.81|729.01|739.32|728.52|739.83|729.03|739.01|728.21|9
1651344600000|2022-04-30 18:50:00|739.06|728.26|738.37|727.57|739.06|728.26|738.14|727.34|11
1651344610000|2022-04-30 18:50:10|738.68|727.88|738.8|728|738.8|728|738.68|727.88|5
1651344620000|2022-04-30 18:50:20|738.85|728.05|739.93|729.13|739.93|729.13|738.85|728.05|12
1651344630000|2022-04-30 18:50:30|740.32|729.52|739.86|729.06|740.32|729.52|739.86|729.06|6
1651344650000|2022-04-30 18:50:50|739.81|729.01|739.82|729.02|739.82|729.02|739.81|729.01|2
1651344660000|2022-04-30 18:51:00|739.81|729.01|739.18|728.38|739.89|729.09|739.18|728.38|8
1651344670000|2022-04-30 18:51:10|739.24|728.44|739.18|728.38|739.24|728.44|739.18|728.38|14
1651344680000|2022-04-30 18:51:20|739.24|728.44|739.08|728.28|739.24|728.44|739.08|728.28|5
1651344690000|2022-04-30 18:51:30|739.13|728.33|739.89|729.09|739.89|729.09|739.13|728.33|7
1651344700000|2022-04-30 18:51:40|739.75|728.95|739.15|728.35|739.75|728.95|739.14|728.34|10
1651344710000|2022-04-30 18:51:50|738.91|728.11|738.9|728.1|738.91|728.11|738.9|728.1|2
1651344720000|2022-04-30 18:52:00|738.8|728|738.13|727.33|738.8|728|738.13|727.33|9
1651344730000|2022-04-30 18:52:10|738.12|727.32|738.73|727.93|738.73|727.93|738.12|727.32|7
1651344740000|2022-04-30 18:52:20|738.75|727.95|738.92|728.12|738.97|728.17|738.75|727.95|15
1651344750000|2022-04-30 18:52:30|738.93|728.13|739.79|728.99|739.79|728.99|738.92|728.12|10
1651344760000|2022-04-30 18:52:40|739.78|728.98|739.36|728.56|739.79|728.99|739.29|728.49|13
1651344770000|2022-04-30 18:52:50|739.35|728.55|739.47|728.67|739.88|729.08|739.34|728.54|21
1651344780000|2022-04-30 18:53:00|739.46|728.66|739.52|728.72|739.52|728.72|738.93|728.13|11
1651344790000|2022-04-30 18:53:10|739.74|728.94|739.89|729.09|739.9|729.1|739.74|728.94|9
1651344800000|2022-04-30 18:53:20|739.9|729.1|739.6|728.8|739.9|729.1|739.6|728.8|6
1651344810000|2022-04-30 18:53:30|739.63|728.83|739.91|729.11|739.91|729.11|739.63|728.83|6
1651344820000|2022-04-30 18:53:40|739.92|729.12|739.91|729.11|739.92|729.12|739.91|729.11|2
1651344830000|2022-04-30 18:53:50|739.92|729.12|739.92|729.12|739.92|729.12|739.92|729.12|1
1651344840000|2022-04-30 18:54:00|739.91|729.11|739.94|729.14|739.97|729.17|739.91|729.11|5
1651344850000|2022-04-30 18:54:10|739.97|729.17|740.96|730.16|740.96|730.16|739.94|729.14|15
1651344870000|2022-04-30 18:54:30|741.06|730.26|741.06|730.26|741.06|730.26|741.06|730.26|1
1651344890000|2022-04-30 18:54:50|741.03|730.23|740.37|729.57|741.03|730.23|740.37|729.57|5
1651344900000|2022-04-30 18:55:00|740.39|729.59|741.04|730.24|741.04|730.24|740.38|729.58|9
1651344910000|2022-04-30 18:55:10|741.05|730.25|740.88|730.08|741.05|730.25|740.88|730.08|2
1651344930000|2022-04-30 18:55:30|740.89|730.09|740.9|730.1|740.9|730.1|740.88|730.08|3
1651344940000|2022-04-30 18:55:40|740.94|730.14|741.04|730.24|741.04|730.24|740.94|730.14|2
1651344950000|2022-04-30 18:55:50|741.03|730.23|741|730.2|741.04|730.24|741|730.2|5
1651344970000|2022-04-30 18:56:10|741.03|730.23|741.26|730.46|741.26|730.46|741.03|730.23|3
1651344980000|2022-04-30 18:56:20|741.52|730.72|741.8|731|741.8|731|741.52|730.72|4
1651344990000|2022-04-30 18:56:30|741.81|731.01|741.85|731.05|741.85|731.05|741.8|731|4
1651345000000|2022-04-30 18:56:40|741.99|731.19|742.02|731.22|742.02|731.22|741.99|731.19|3
1651345010000|2022-04-30 18:56:50|742.19|731.39|742.14|731.34|742.67|731.87|742.14|731.34|8
1651345020000|2022-04-30 18:57:00|742.27|731.47|742.4|731.6|742.87|732.07|742.27|731.47|10
1651345030000|2022-04-30 18:57:10|742.32|731.52|742.32|731.52|742.32|731.52|742.32|731.52|1
1651345040000|2022-04-30 18:57:20|742.44|731.64|742.93|732.13|742.93|732.13|742.44|731.64|5
1651345050000|2022-04-30 18:57:30|742.95|732.15|742.98|732.18|742.98|732.18|742.95|732.15|2
1651345060000|2022-04-30 18:57:40|743.03|732.23|743.36|732.56|743.48|732.68|743.03|732.23|8
1651345070000|2022-04-30 18:57:50|743.34|732.54|744.15|733.35|744.15|733.35|743.34|732.54|16
1651345080000|2022-04-30 18:58:00|744.05|733.25|743.68|732.88|744.32|733.52|743.68|732.88|12
1651345090000|2022-04-30 18:58:10|743.67|732.87|743.88|733.08|743.88|733.08|743.3|732.5|8
1651345100000|2022-04-30 18:58:20|743.89|733.09|743.88|733.08|743.89|733.09|743.88|733.08|18
1651345110000|2022-04-30 18:58:30|743.89|733.09|743.89|733.09|743.89|733.09|743.88|733.08|15
1651345120000|2022-04-30 18:58:40|743.88|733.08|744.21|733.41|744.21|733.41|743.88|733.08|7
1651345130000|2022-04-30 18:58:50|744|733.2|743.55|732.75|744|733.2|743.55|732.75|10
1651345140000|2022-04-30 18:59:00|743.56|732.76|743.56|732.76|743.67|732.87|743.31|732.51|17
1651345150000|2022-04-30 18:59:10|743.51|732.71|743.94|733.14|743.94|733.14|743.31|732.51|13
1651345170000|2022-04-30 18:59:30|743.88|733.08|743.34|732.54|743.88|733.08|743.34|732.54|10
1651345180000|2022-04-30 18:59:40|743.35|732.55|743.82|733.02|743.82|733.02|743.09|732.29|16
1651345190000|2022-04-30 18:59:50|743.81|733.01|743.81|733.01|743.82|733.02|743.81|733.01|13
1651345200000|2022-04-30 19:00:00|743.62|732.82|743.81|733.01|743.82|733.02|743.13|732.33|15
1651345210000|2022-04-30 19:00:10|743.82|733.02|743.49|732.69|743.87|733.07|743.49|732.69|9
1651345220000|2022-04-30 19:00:20|743.62|732.82|743.28|732.48|743.88|733.08|743.28|732.48|6
1651345230000|2022-04-30 19:00:30|743.29|732.49|743.45|732.65|743.45|732.65|743.28|732.48|3
1651345240000|2022-04-30 19:00:40|743.52|732.72|743.99|733.19|743.99|733.19|743.52|732.72|5
1651345260000|2022-04-30 19:01:00|743.92|733.12|743.47|732.67|743.92|733.12|743.47|732.67|13
1651345270000|2022-04-30 19:01:10|743.55|732.75|743.75|732.95|743.75|732.95|743.51|732.71|3
1651345280000|2022-04-30 19:01:20|743.78|732.98|743.78|732.98|743.79|732.99|743.78|732.98|3
1651345290000|2022-04-30 19:01:30|743.79|732.99|743.78|732.98|743.79|732.99|743.78|732.98|4
1651345300000|2022-04-30 19:01:40|743.79|732.99|743.78|732.98|743.79|732.99|743.78|732.98|2
1651345320000|2022-04-30 19:02:00|743.8|733|743.95|733.15|743.95|733.15|743.8|733|2
1651345330000|2022-04-30 19:02:10|743.83|733.03|743.42|732.62|743.83|733.03|743.42|732.62|4
1651345350000|2022-04-30 19:02:30|743.34|732.54|743.29|732.49|743.34|732.54|743.28|732.48|15
1651345360000|2022-04-30 19:02:40|743.31|732.51|743.2|732.4|743.31|732.51|743.18|732.38|8
1651345370000|2022-04-30 19:02:50|743.38|732.58|743.79|732.99|743.79|732.99|743.38|732.58|3
1651345380000|2022-04-30 19:03:00|744.01|733.21|743.97|733.17|744.01|733.21|743.97|733.17|2
1651345390000|2022-04-30 19:03:10|743.86|733.06|743.86|733.06|743.86|733.06|743.86|733.06|1
1651345400000|2022-04-30 19:03:20|744.04|733.24|744.04|733.24|744.04|733.24|744.04|733.24|1
1651345410000|2022-04-30 19:03:30|743.97|733.17|743.97|733.17|743.97|733.17|743.97|733.17|1
1651345440000|2022-04-30 19:04:00|743.93|733.13|743.93|733.13|743.93|733.13|743.93|733.13|1
1651345450000|2022-04-30 19:04:10|743.94|733.14|743.94|733.14|743.94|733.14|743.94|733.14|1
1651345470000|2022-04-30 19:04:30|743.95|733.15|743.95|733.15|743.95|733.15|743.95|733.15|1
1651345480000|2022-04-30 19:04:40|744.1|733.3|744.1|733.3|744.1|733.3|744.1|733.3|1
1651345500000|2022-04-30 19:05:00|743.9|733.1|743.76|732.96|743.9|733.1|743.75|732.95|8
1651345510000|2022-04-30 19:05:10|743.8|733|743.65|732.85|743.8|733|743.62|732.82|3
1651345530000|2022-04-30 19:05:30|743.68|732.88|743.88|733.08|743.88|733.08|743.68|732.88|2
1651345540000|2022-04-30 19:05:40|743.91|733.11|743.91|733.11|743.91|733.11|743.91|733.11|1
1651345580000|2022-04-30 19:06:20|743.92|733.12|743.92|733.12|743.92|733.12|743.92|733.12|1
1651345590000|2022-04-30 19:06:30|743.96|733.16|743.96|733.16|743.96|733.16|743.96|733.16|1
1651345600000|2022-04-30 19:06:40|744.03|733.23|745.13|734.33|745.13|734.33|744.03|733.23|8
1651345610000|2022-04-30 19:06:50|745.19|734.39|745.41|734.61|745.41|734.61|745.18|734.38|8
1651345620000|2022-04-30 19:07:00|745.4|734.6|745.35|734.55|745.54|734.74|745.22|734.42|8
1651345630000|2022-04-30 19:07:10|745.34|734.54|745.14|734.34|745.34|734.54|745.14|734.34|2
1651345640000|2022-04-30 19:07:20|745.17|734.37|745.13|734.33|745.17|734.37|745.13|734.33|2
1651345650000|2022-04-30 19:07:30|744.94|734.14|744.83|734.03|744.94|734.14|744.82|734.02|8
1651345660000|2022-04-30 19:07:40|744.82|734.02|744.88|734.08|744.88|734.08|744.82|734.02|4
1651345670000|2022-04-30 19:07:50|744.84|734.04|745.05|734.25|745.05|734.25|744.84|734.04|2
1651345690000|2022-04-30 19:08:10|745.21|734.41|745.21|734.41|745.21|734.41|745.21|734.41|1
1651345700000|2022-04-30 19:08:20|745.3|734.5|745.3|734.5|745.3|734.5|745.3|734.5|1
1651345720000|2022-04-30 19:08:40|745.15|734.35|745.15|734.35|745.15|734.35|745.15|734.35|1
1651345740000|2022-04-30 19:09:00|745.21|734.41|745.21|734.41|745.21|734.41|745.21|734.41|1
1651345750000|2022-04-30 19:09:10|745.2|734.4|744.72|733.92|745.2|734.4|744.72|733.92|3
1651345760000|2022-04-30 19:09:20|744.34|733.54|743.98|733.18|744.34|733.54|743.97|733.17|11
1651345770000|2022-04-30 19:09:30|743.97|733.17|743.98|733.18|743.98|733.18|743.97|733.17|10
1651345790000|2022-04-30 19:09:50|743.97|733.17|743.98|733.18|743.98|733.18|743.97|733.17|8
1651345800000|2022-04-30 19:10:00|744.05|733.25|744.05|733.25|744.08|733.28|744.05|733.25|9
1651345810000|2022-04-30 19:10:10|744.04|733.24|744.04|733.24|744.05|733.25|744.04|733.24|13
1651345820000|2022-04-30 19:10:20|744.05|733.25|744.14|733.34|744.14|733.34|744.04|733.24|11
1651345830000|2022-04-30 19:10:30|744.13|733.33|744.14|733.34|744.14|733.34|744.09|733.29|7
1651345840000|2022-04-30 19:10:40|744.09|733.29|744.06|733.26|744.14|733.34|744.06|733.26|10
1651345850000|2022-04-30 19:10:50|744.11|733.31|744.11|733.31|744.11|733.31|744.06|733.26|3
1651345860000|2022-04-30 19:11:00|744.18|733.38|744.27|733.47|744.29|733.49|744.18|733.38|3
1651345870000|2022-04-30 19:11:10|744.34|733.54|744.34|733.54|744.34|733.54|744.34|733.54|1
1651345880000|2022-04-30 19:11:20|744.09|733.29|743.98|733.18|744.09|733.29|743.74|732.94|6
1651345900000|2022-04-30 19:11:40|744.05|733.25|743.9|733.1|744.54|733.74|743.9|733.1|7
1651345910000|2022-04-30 19:11:50|743.92|733.12|744.55|733.75|744.56|733.76|743.92|733.12|8
1651345920000|2022-04-30 19:12:00|744.6|733.8|744.4|733.6|744.6|733.8|744.4|733.6|2
1651345930000|2022-04-30 19:12:10|744.43|733.63|744.43|733.63|744.44|733.64|744.43|733.63|7
1651345940000|2022-04-30 19:12:20|744.44|733.64|744.77|733.97|744.8|734|744.37|733.57|18
1651345950000|2022-04-30 19:12:30|744.79|733.99|744.15|733.35|744.79|733.99|744.15|733.35|8
1651345960000|2022-04-30 19:12:40|744.1|733.3|743.85|733.05|744.1|733.3|743.85|733.05|11
1651345970000|2022-04-30 19:12:50|743.84|733.04|743.84|733.04|743.85|733.05|743.84|733.04|7
1651345980000|2022-04-30 19:13:00|743.85|733.05|743.62|732.82|743.85|733.05|742.99|732.19|17
1651345990000|2022-04-30 19:13:10|743.61|732.81|743.01|732.21|743.62|732.82|743.01|732.21|12
1651346000000|2022-04-30 19:13:20|743.02|732.22|743.68|732.88|743.68|732.88|743.01|732.21|6
1651346010000|2022-04-30 19:13:30|743.69|732.89|743.69|732.89|743.69|732.89|743.69|732.89|1
1651346020000|2022-04-30 19:13:40|743.68|732.88|743.69|732.89|743.69|732.89|743.68|732.88|18
1651346030000|2022-04-30 19:13:50|743.68|732.88|743.69|732.89|743.69|732.89|743.68|732.88|16
1651346040000|2022-04-30 19:14:00|743.68|732.88|744.35|733.55|744.41|733.61|743.39|732.59|14
1651346050000|2022-04-30 19:14:10|744.07|733.27|744.11|733.31|744.12|733.32|744.07|733.27|7
1651346060000|2022-04-30 19:14:20|744.1|733.3|744.02|733.22|744.11|733.31|744.01|733.21|4
1651346080000|2022-04-30 19:14:40|744.03|733.23|744.02|733.22|744.03|733.23|744.02|733.22|4
1651346090000|2022-04-30 19:14:50|744.03|733.23|744.02|733.22|744.03|733.23|744.02|733.22|2
1651346100000|2022-04-30 19:15:00|744.03|733.23|744|733.2|744.03|733.23|744|733.2|5
1651346110000|2022-04-30 19:15:10|743.99|733.19|744|733.2|744|733.2|743.99|733.19|2
1651346120000|2022-04-30 19:15:20|743.99|733.19|743.9|733.1|743.99|733.19|743.45|732.65|10
1651346130000|2022-04-30 19:15:30|743.85|733.05|743.85|733.05|743.85|733.05|743.85|733.05|1
1651346140000|2022-04-30 19:15:40|743.86|733.06|743.86|733.06|743.86|733.06|743.86|733.06|1
1651346160000|2022-04-30 19:16:00|743.94|733.14|743.94|733.14|743.94|733.14|743.94|733.14|1
1651346170000|2022-04-30 19:16:10|744.05|733.25|744.7|733.9|744.7|733.9|744.05|733.25|6
1651346220000|2022-04-30 19:17:00|744.73|733.93|743.56|732.76|744.73|733.93|743.56|732.76|8
1651346230000|2022-04-30 19:17:10|743.53|732.73|742.9|732.1|743.53|732.73|742.9|732.1|10
1651346260000|2022-04-30 19:17:40|742.91|732.11|742.91|732.11|742.91|732.11|742.9|732.1|11
1651346270000|2022-04-30 19:17:50|742.9|732.1|742.91|732.11|742.91|732.11|742.9|732.1|2
1651346280000|2022-04-30 19:18:00|742.89|732.09|742.46|731.66|742.89|732.09|742.46|731.66|4
1651346290000|2022-04-30 19:18:10|742.47|731.67|742.36|731.56|742.47|731.67|742.1|731.3|6
1651346300000|2022-04-30 19:18:20|742.31|731.51|742.31|731.51|742.31|731.51|742.31|731.51|1
1651346310000|2022-04-30 19:18:30|742.25|731.45|742.25|731.45|742.25|731.45|742.25|731.45|1
1651346320000|2022-04-30 19:18:40|742.38|731.58|742.74|731.94|743.14|732.34|742.38|731.58|13
1651346330000|2022-04-30 19:18:50|742.87|732.07|743.18|732.38|743.21|732.41|742.87|732.07|9
1651346340000|2022-04-30 19:19:00|743.19|732.39|743.42|732.62|743.42|732.62|743.18|732.38|12
1651346350000|2022-04-30 19:19:10|743.41|732.61|742.99|732.19|743.69|732.89|742.99|732.19|7
1651346360000|2022-04-30 19:19:20|742.95|732.15|743.28|732.48|743.28|732.48|742.78|731.98|7
1651346370000|2022-04-30 19:19:30|743.3|732.5|743.32|732.52|743.32|732.52|743.28|732.48|14
1651346380000|2022-04-30 19:19:40|743.3|732.5|743.32|732.52|743.32|732.52|743.3|732.5|4
1651346390000|2022-04-30 19:19:50|743.26|732.46|744.02|733.22|744.03|733.23|743.26|732.46|19
1651346400000|2022-04-30 19:20:00|744.03|733.23|743.91|733.11|744.03|733.23|743.9|733.1|12
1651346410000|2022-04-30 19:20:10|743.9|733.1|743.9|733.1|743.91|733.11|743.9|733.1|3
1651346420000|2022-04-30 19:20:20|743.92|733.12|743.92|733.12|743.92|733.12|743.92|733.12|1
1651346430000|2022-04-30 19:20:30|743.91|733.11|743.9|733.1|743.91|733.11|743.9|733.1|12
1651346440000|2022-04-30 19:20:40|743.91|733.11|742.92|732.12|743.91|733.11|742.92|732.12|17
1651346460000|2022-04-30 19:21:00|742.9|732.1|742.9|732.1|742.91|732.11|742.9|732.1|11
1651346470000|2022-04-30 19:21:10|742.91|732.11|742.86|732.06|742.91|732.11|742.86|732.06|4
1651346480000|2022-04-30 19:21:20|742.87|732.07|742.77|731.97|742.87|732.07|742.77|731.97|12
1651346490000|2022-04-30 19:21:30|742.78|731.98|742.77|731.97|742.78|731.98|742.77|731.97|10
1651346500000|2022-04-30 19:21:40|742.78|731.98|742.77|731.97|742.78|731.98|742.77|731.97|16
1651346510000|2022-04-30 19:21:50|742.78|731.98|742.5|731.7|742.78|731.98|742.5|731.7|12
1651346520000|2022-04-30 19:22:00|742.51|731.71|742.03|731.23|742.51|731.71|742.03|731.23|4
1651346530000|2022-04-30 19:22:10|742.09|731.29|742.67|731.87|742.67|731.87|742.09|731.29|4
1651346550000|2022-04-30 19:22:30|742.68|731.88|742.67|731.87|742.68|731.88|742.67|731.87|2
1651346560000|2022-04-30 19:22:40|742.68|731.88|742.2|731.4|742.76|731.96|742.2|731.4|6
1651346570000|2022-04-30 19:22:50|742.09|731.29|742.66|731.86|742.66|731.86|742.09|731.29|2
1651346580000|2022-04-30 19:23:00|742.67|731.87|742.84|732.04|742.84|732.04|742.66|731.86|6
1651346590000|2022-04-30 19:23:10|742.83|732.03|742.82|732.02|742.83|732.03|742.82|732.02|4
1651346600000|2022-04-30 19:23:20|742.83|732.03|742.83|732.03|742.83|732.03|742.82|732.02|7
1651346610000|2022-04-30 19:23:30|742.82|732.02|742.35|731.55|742.82|732.02|742.35|731.55|4
1651346620000|2022-04-30 19:23:40|742.06|731.26|742.05|731.25|742.06|731.26|742.05|731.25|2
1651346630000|2022-04-30 19:23:50|742.04|731.24|742.69|731.89|742.69|731.89|742.04|731.24|4
1651346650000|2022-04-30 19:24:10|742.5|731.7|742.51|731.71|742.51|731.71|742.5|731.7|2
1651346670000|2022-04-30 19:24:30|742.49|731.69|742.58|731.78|742.58|731.78|742.04|731.24|7
1651346690000|2022-04-30 19:24:50|742.67|731.87|742.18|731.38|742.67|731.87|742.18|731.38|4
1651346700000|2022-04-30 19:25:00|742.05|731.25|741.85|731.05|742.05|731.25|741.85|731.05|6
1651346710000|2022-04-30 19:25:10|741.84|731.04|741.97|731.17|741.97|731.17|741.84|731.04|4
1651346720000|2022-04-30 19:25:20|741.96|731.16|742.75|731.95|742.75|731.95|741.96|731.16|10
1651346730000|2022-04-30 19:25:30|742.76|731.96|742.74|731.94|742.76|731.96|742.74|731.94|3
1651346740000|2022-04-30 19:25:40|742.75|731.95|742.74|731.94|742.75|731.95|742.74|731.94|2
1651346750000|2022-04-30 19:25:50|742.75|731.95|742.04|731.24|742.75|731.95|742.04|731.24|14
1651346760000|2022-04-30 19:26:00|742.03|731.23|742.7|731.9|742.7|731.9|742.03|731.23|5
1651346770000|2022-04-30 19:26:10|742.71|731.91|742.54|731.74|742.71|731.91|742.54|731.74|10
1651346780000|2022-04-30 19:26:20|742.53|731.73|742.05|731.25|742.58|731.78|742.05|731.25|5
1651346790000|2022-04-30 19:26:30|741.91|731.11|742.34|731.54|742.34|731.54|741.91|731.11|4
1651346810000|2022-04-30 19:26:50|742.35|731.55|742.35|731.55|742.35|731.55|742.35|731.55|1
1651346820000|2022-04-30 19:27:00|742.6|731.8|742.6|731.8|742.6|731.8|742.6|731.8|1
1651346830000|2022-04-30 19:27:10|742.42|731.62|742.14|731.34|742.42|731.62|741.88|731.08|6
1651346840000|2022-04-30 19:27:20|742.19|731.39|742.73|731.93|742.74|731.94|742.19|731.39|6
1651346850000|2022-04-30 19:27:30|742.74|731.94|742.73|731.93|742.74|731.94|742.73|731.93|4
1651346860000|2022-04-30 19:27:40|742.74|731.94|743.13|732.33|743.17|732.37|742.74|731.94|6
1651346870000|2022-04-30 19:27:50|743.17|732.37|743.74|732.94|743.74|732.94|743.17|732.37|7
1651346880000|2022-04-30 19:28:00|743.75|732.95|744.57|733.77|744.57|733.77|743.74|732.94|15
1651346890000|2022-04-30 19:28:10|744.79|733.99|744.79|733.99|744.79|733.99|744.79|733.99|1
1651346900000|2022-04-30 19:28:20|744.76|733.96|744.13|733.33|744.76|733.96|744.03|733.23|9
1651346910000|2022-04-30 19:28:30|743.99|733.19|744.56|733.76|744.57|733.77|743.99|733.19|11
1651346920000|2022-04-30 19:28:40|744.52|733.72|744.26|733.46|744.52|733.72|744.26|733.46|3
1651346930000|2022-04-30 19:28:50|744.2|733.4|743.92|733.12|744.26|733.46|743.92|733.12|6
1651346940000|2022-04-30 19:29:00|743.83|733.03|743.83|733.03|743.83|733.03|743.83|733.03|1
1651346950000|2022-04-30 19:29:10|743.48|732.68|743.69|732.89|743.69|732.89|743.26|732.46|10
1651346960000|2022-04-30 19:29:20|743.68|732.88|742.95|732.15|743.68|732.88|742.95|732.15|6
1651346970000|2022-04-30 19:29:30|742.96|732.16|743.91|733.11|743.91|733.11|742.92|732.12|19
1651347000000|2022-04-30 19:30:00|743.92|733.12|744.14|733.34|744.64|733.84|743.92|733.12|7
1651347010000|2022-04-30 19:30:10|744.03|733.23|744.03|733.23|744.04|733.24|744.03|733.23|3
1651347020000|2022-04-30 19:30:20|743.92|733.12|744.59|733.79|744.59|733.79|743.92|733.12|4
1651347030000|2022-04-30 19:30:30|744.54|733.74|743.92|733.12|744.54|733.74|743.91|733.11|6
1651347040000|2022-04-30 19:30:40|743.96|733.16|744.33|733.53|744.33|733.53|743.96|733.16|3
1651347050000|2022-04-30 19:30:50|743.99|733.19|744.3|733.5|744.31|733.51|743.98|733.18|11
1651347060000|2022-04-30 19:31:00|744.31|733.51|744.07|733.27|744.31|733.51|743.95|733.15|5
1651347070000|2022-04-30 19:31:10|744.33|733.53|744.26|733.46|744.33|733.53|744.26|733.46|2
1651347080000|2022-04-30 19:31:20|744.27|733.47|744.27|733.47|744.27|733.47|744.26|733.46|13
1651347090000|2022-04-30 19:31:30|744.26|733.46|744.26|733.46|744.27|733.47|744.26|733.46|15
1651347100000|2022-04-30 19:31:40|744.41|733.61|744.03|733.23|744.41|733.61|743.98|733.18|14
1651347110000|2022-04-30 19:31:50|744.04|733.24|744.03|733.23|744.04|733.24|744.03|733.23|10
1651347120000|2022-04-30 19:32:00|744.04|733.24|744.05|733.25|744.06|733.26|744.03|733.23|12
1651347130000|2022-04-30 19:32:10|744.06|733.26|744.05|733.25|744.06|733.26|744.05|733.25|18
1651347140000|2022-04-30 19:32:20|744.06|733.26|744.79|733.99|744.79|733.99|744.05|733.25|13
1651347150000|2022-04-30 19:32:30|744.81|734.01|744.96|734.16|744.97|734.17|744.79|733.99|9
1651347160000|2022-04-30 19:32:40|744.97|734.17|744.91|734.11|744.97|734.17|744.91|734.11|8
1651347170000|2022-04-30 19:32:50|744.92|734.12|744.91|734.11|744.92|734.12|744.91|734.11|4
1651347180000|2022-04-30 19:33:00|744.92|734.12|744.92|734.12|744.92|734.12|744.92|734.12|1
1651347200000|2022-04-30 19:33:20|744.91|734.11|744.89|734.09|744.91|734.11|744.89|734.09|2
1651347210000|2022-04-30 19:33:30|744.88|734.08|744.89|734.09|744.89|734.09|744.88|734.08|2
1651347220000|2022-04-30 19:33:40|744.88|734.08|744|733.2|744.89|734.09|743.98|733.18|17
1651347240000|2022-04-30 19:34:00|744.05|733.25|744.15|733.35|744.56|733.76|744.05|733.25|12
1651347250000|2022-04-30 19:34:10|744.24|733.44|744.24|733.44|744.25|733.45|744.24|733.44|7
1651347260000|2022-04-30 19:34:20|744.15|733.35|743.96|733.16|744.15|733.35|743.96|733.16|8
1651347270000|2022-04-30 19:34:30|743.97|733.17|743.91|733.11|743.97|733.17|743.89|733.09|4
1651347280000|2022-04-30 19:34:40|744.03|733.23|744.03|733.23|744.03|733.23|744.03|733.23|1
1651347300000|2022-04-30 19:35:00|744.04|733.24|744.08|733.28|744.11|733.31|744.03|733.23|17
1651347310000|2022-04-30 19:35:10|744.11|733.31|744.11|733.31|744.11|733.31|744.08|733.28|3
1651347320000|2022-04-30 19:35:20|744.08|733.28|744.18|733.38|744.18|733.38|744.08|733.28|7
1651347330000|2022-04-30 19:35:30|744.13|733.33|744.12|733.32|744.13|733.33|744.12|733.32|10
1651347340000|2022-04-30 19:35:40|744.13|733.33|744.36|733.56|744.37|733.57|744.12|733.32|12
1651347350000|2022-04-30 19:35:50|744.37|733.57|744.66|733.86|744.66|733.86|744.34|733.54|7
1651347360000|2022-04-30 19:36:00|744.81|734.01|744.85|734.05|744.9|734.1|744.81|734.01|3
1651347370000|2022-04-30 19:36:10|744.75|733.95|744.32|733.52|744.75|733.95|744.32|733.52|5
1651347380000|2022-04-30 19:36:20|744.36|733.56|744.69|733.89|744.7|733.9|744.32|733.52|13
1651347390000|2022-04-30 19:36:30|744.7|733.9|744.48|733.68|744.7|733.9|744.48|733.68|13
1651347400000|2022-04-30 19:36:40|744.32|733.52|744.25|733.45|744.32|733.52|744.25|733.45|3
1651347410000|2022-04-30 19:36:50|744.24|733.44|744.02|733.22|744.24|733.44|744.02|733.22|4
1651347420000|2022-04-30 19:37:00|744.03|733.23|743.96|733.16|744.03|733.23|743.96|733.16|7
1651347430000|2022-04-30 19:37:10|743.88|733.08|743.04|732.24|743.88|733.08|743.04|732.24|14
1651347440000|2022-04-30 19:37:20|743.05|732.25|743.83|733.03|743.84|733.04|743.04|732.24|18
1651347450000|2022-04-30 19:37:30|743.61|732.81|743.59|732.79|743.61|732.81|743.59|732.79|2
1651347460000|2022-04-30 19:37:40|743.57|732.77|743.58|732.78|743.58|732.78|743.57|732.77|2
1651347470000|2022-04-30 19:37:50|743.51|732.71|743.51|732.71|743.52|732.72|743.51|732.71|11
1651347480000|2022-04-30 19:38:00|743.52|732.72|743.7|732.9|743.7|732.9|743.51|732.71|3
1651347510000|2022-04-30 19:38:30|743.75|732.95|743.75|732.95|743.75|732.95|743.75|732.95|1
1651347530000|2022-04-30 19:38:50|743.7|732.9|743.7|732.9|743.7|732.9|743.7|732.9|1
1651347540000|2022-04-30 19:39:00|743.68|732.88|743.68|732.88|743.69|732.89|743.68|732.88|13
1651347550000|2022-04-30 19:39:10|743.69|732.89|743.53|732.73|743.69|732.89|743.53|732.73|9
1651347560000|2022-04-30 19:39:20|743.52|732.72|743.52|732.72|743.52|732.72|743.52|732.72|1
1651347570000|2022-04-30 19:39:30|743.36|732.56|742.84|732.04|743.36|732.56|742.84|732.04|4
1651347580000|2022-04-30 19:39:40|742.96|732.16|742.96|732.16|742.96|732.16|742.96|732.16|1
1651347600000|2022-04-30 19:40:00|743|732.2|743.08|732.28|743.37|732.57|742.99|732.19|7
1651347610000|2022-04-30 19:40:10|743.14|732.34|743.78|732.98|743.79|732.99|743.14|732.34|7
1651347620000|2022-04-30 19:40:20|743.79|732.99|743.78|732.98|743.79|732.99|743.78|732.98|16
1651347630000|2022-04-30 19:40:30|743.79|732.99|743.89|733.09|743.89|733.09|743.78|732.98|17
1651347670000|2022-04-30 19:41:10|743.91|733.11|743.91|733.11|743.91|733.11|743.91|733.11|1
1651347680000|2022-04-30 19:41:20|743.92|733.12|743.91|733.11|743.92|733.12|743.91|733.11|8
1651347690000|2022-04-30 19:41:30|743.92|733.12|744.51|733.71|744.51|733.71|743.92|733.12|5
1651347700000|2022-04-30 19:41:40|744.5|733.7|744.72|733.92|744.72|733.92|744.49|733.69|6
1651347710000|2022-04-30 19:41:50|744.5|733.7|744.1|733.3|744.5|733.7|744.1|733.3|6
1651347720000|2022-04-30 19:42:00|743.98|733.18|743.97|733.17|743.99|733.19|743.97|733.17|6
1651347730000|2022-04-30 19:42:10|743.98|733.18|743.98|733.18|743.98|733.18|743.98|733.18|1
1651347750000|2022-04-30 19:42:30|743.99|733.19|743.98|733.18|743.99|733.19|743.97|733.17|6
1651347760000|2022-04-30 19:42:40|744.04|733.24|744.4|733.6|744.4|733.6|744.04|733.24|2
1651347780000|2022-04-30 19:43:00|744.45|733.65|744.07|733.27|744.45|733.65|744.06|733.26|8
1651347790000|2022-04-30 19:43:10|744.06|733.26|744.07|733.27|744.07|733.27|744.06|733.26|8
1651347830000|2022-04-30 19:43:50|744.08|733.28|744.06|733.26|744.08|733.28|744.06|733.26|2
1651347840000|2022-04-30 19:44:00|744.01|733.21|744.01|733.21|744.01|733.21|744.01|733.21|1
1651347850000|2022-04-30 19:44:10|743.96|733.16|743.96|733.16|743.96|733.16|743.96|733.16|1
1651347880000|2022-04-30 19:44:40|744.01|733.21|744.53|733.73|744.54|733.74|744|733.2|7
1651347890000|2022-04-30 19:44:50|744.54|733.74|744.53|733.73|744.54|733.74|744.53|733.73|8
1651347900000|2022-04-30 19:45:00|744.54|733.74|744.07|733.27|744.54|733.74|744.07|733.27|6
1651347910000|2022-04-30 19:45:10|744.09|733.29|744.01|733.21|744.57|733.77|744.01|733.21|11
1651347920000|2022-04-30 19:45:20|743.98|733.18|743.92|733.12|743.98|733.18|743.92|733.12|2
1651347940000|2022-04-30 19:45:40|743.95|733.15|744.57|733.77|744.58|733.78|743.95|733.15|6
1651347950000|2022-04-30 19:45:50|744.39|733.59|744|733.2|744.39|733.59|744|733.2|3
1651347960000|2022-04-30 19:46:00|743.95|733.15|743.95|733.15|743.95|733.15|743.95|733.15|1
1651347970000|2022-04-30 19:46:10|743.92|733.12|743.27|732.47|743.92|733.12|743.26|732.46|10
1651347980000|2022-04-30 19:46:20|743.26|732.46|743.26|732.46|743.32|732.52|743.26|732.46|11
1651347990000|2022-04-30 19:46:30|743.32|732.52|742.85|732.05|743.32|732.52|742.85|732.05|4
1651348000000|2022-04-30 19:46:40|742.86|732.06|743.72|732.92|743.72|732.92|742.85|732.05|12
1651348010000|2022-04-30 19:46:50|743.71|732.91|743.67|732.87|743.72|732.92|743.67|732.87|15
1651348020000|2022-04-30 19:47:00|743.66|732.86|743.67|732.87|743.68|732.88|743.66|732.86|4
1651348030000|2022-04-30 19:47:10|743.68|732.88|743.68|732.88|743.68|732.88|743.67|732.87|7
1651348040000|2022-04-30 19:47:20|743.66|732.86|743.68|732.88|743.68|732.88|743.66|732.86|2
1651348050000|2022-04-30 19:47:30|743.82|733.02|744.41|733.61|744.41|733.61|743.82|733.02|7
1651348060000|2022-04-30 19:47:40|744.26|733.46|744.66|733.86|744.66|733.86|744.26|733.46|5
1651348080000|2022-04-30 19:48:00|744.7|733.9|744.7|733.9|744.7|733.9|744.7|733.9|1
1651348090000|2022-04-30 19:48:10|744.9|734.1|745.02|734.22|745.02|734.22|744.9|734.1|3
1651348100000|2022-04-30 19:48:20|745.04|734.24|745.79|734.99|745.79|734.99|745.01|734.21|11
1651348110000|2022-04-30 19:48:30|745.87|735.07|746.45|735.65|746.45|735.65|745.87|735.07|5
1651348120000|2022-04-30 19:48:40|746.73|735.93|746.96|736.16|746.97|736.17|746.73|735.93|5
1651348130000|2022-04-30 19:48:50|746.97|736.17|747.05|736.25|747.53|736.73|746.96|736.16|18
1651348140000|2022-04-30 19:49:00|746.93|736.13|746.91|736.11|746.93|736.13|746.91|736.11|3
1651348150000|2022-04-30 19:49:10|746.8|736|746.95|736.15|746.95|736.15|746.8|736|5
1651348160000|2022-04-30 19:49:20|746.96|736.16|746.96|736.16|746.97|736.17|746.95|736.15|11
1651348170000|2022-04-30 19:49:30|746.97|736.17|746.97|736.17|746.97|736.17|746.96|736.16|13
1651348180000|2022-04-30 19:49:40|746.96|736.16|747.01|736.21|747.01|736.21|746.96|736.16|15
1651348190000|2022-04-30 19:49:50|747.05|736.25|747.72|736.92|747.74|736.94|747.05|736.25|8
1651348200000|2022-04-30 19:50:00|747.8|737|747.07|736.27|747.81|737.01|747.07|736.27|10
1651348210000|2022-04-30 19:50:10|747.24|736.44|747.8|737|747.8|737|747.24|736.44|11
1651348230000|2022-04-30 19:50:30|747.81|737.01|747.81|737.01|747.81|737.01|747.81|737.01|1
1651348260000|2022-04-30 19:51:00|747.88|737.08|747.93|737.13|747.93|737.13|747.88|737.08|8
1651348270000|2022-04-30 19:51:10|747.92|737.12|747.9|737.1|747.94|737.14|747.9|737.1|5
1651348290000|2022-04-30 19:51:30|747.92|737.12|748.91|738.11|748.92|738.12|747.92|737.12|15
1651348300000|2022-04-30 19:51:40|748.92|738.12|749.23|738.43|749.59|738.79|748.91|738.11|17
1651348310000|2022-04-30 19:51:50|749.24|738.44|749.02|738.22|749.24|738.44|748.96|738.16|13
1651348320000|2022-04-30 19:52:00|749.03|738.23|749.16|738.36|749.19|738.39|749.02|738.22|5
1651348330000|2022-04-30 19:52:10|749.03|738.23|748.91|738.11|749.06|738.26|748.91|738.11|5
1651348340000|2022-04-30 19:52:20|748.98|738.18|748.98|738.18|748.98|738.18|748.98|738.18|1
1651348370000|2022-04-30 19:52:50|749.01|738.21|749.85|739.05|749.85|739.05|749.01|738.21|14
1651348380000|2022-04-30 19:53:00|749.84|739.04|749.85|739.05|749.85|739.05|749.84|739.04|12
1651348390000|2022-04-30 19:53:10|749.84|739.04|750.89|740.09|750.89|740.09|749.84|739.04|15
1651348400000|2022-04-30 19:53:20|750.9|740.1|751.33|740.53|751.38|740.58|750.89|740.09|8
1651348410000|2022-04-30 19:53:30|751.49|740.69|751.16|740.36|751.7|740.9|751.06|740.26|11
1651348420000|2022-04-30 19:53:40|751.17|740.37|751.17|740.37|751.17|740.37|751.17|740.37|1
1651348430000|2022-04-30 19:53:50|751.05|740.25|750.35|739.55|751.05|740.25|750.35|739.55|5
1651348440000|2022-04-30 19:54:00|750.33|739.53|749.76|738.96|750.33|739.53|749.33|738.53|20
1651348450000|2022-04-30 19:54:10|749.86|739.06|750.89|740.09|750.89|740.09|749.86|739.06|10
1651348460000|2022-04-30 19:54:20|750.87|740.07|751.01|740.21|751.01|740.21|750.87|740.07|3
1651348470000|2022-04-30 19:54:30|750.95|740.15|751.04|740.24|751.06|740.26|750.95|740.15|12
1651348480000|2022-04-30 19:54:40|751.06|740.26|751.04|740.24|751.06|740.26|751.04|740.24|2
1651348490000|2022-04-30 19:54:50|751.06|740.26|751.9|741.1|751.91|741.11|750.96|740.16|10
1651348500000|2022-04-30 19:55:00|751.89|741.09|751.56|740.76|751.95|741.15|751.56|740.76|10
1651348510000|2022-04-30 19:55:10|751.58|740.78|750.89|740.09|751.58|740.78|750.89|740.09|11
1651348520000|2022-04-30 19:55:20|750.87|740.07|750.87|740.07|750.87|740.07|750.87|740.07|1
1651348530000|2022-04-30 19:55:30|750.81|740.01|750.81|740.01|750.81|740.01|750.81|740.01|1
1651348540000|2022-04-30 19:55:40|750.85|740.05|750.86|740.06|750.86|740.06|750.85|740.05|6
1651348550000|2022-04-30 19:55:50|750.85|740.05|750.74|739.94|750.85|740.05|750.74|739.94|2
1651348560000|2022-04-30 19:56:00|750.5|739.7|750.39|739.59|750.5|739.7|750.39|739.59|4
1651348570000|2022-04-30 19:56:10|750.24|739.44|750.09|739.29|750.24|739.44|750.09|739.29|2
1651348590000|2022-04-30 19:56:30|750.06|739.26|750|739.2|750.06|739.26|750|739.2|5
1651348600000|2022-04-30 19:56:40|750.15|739.35|750.15|739.35|750.15|739.35|750.15|739.35|1
1651348620000|2022-04-30 19:57:00|749.92|739.12|749.96|739.16|750.02|739.22|749.92|739.12|14
1651348630000|2022-04-30 19:57:10|750.02|739.22|749.93|739.13|750.02|739.22|749.93|739.13|18
1651348640000|2022-04-30 19:57:20|749.94|739.14|748.97|738.17|749.94|739.14|748.97|738.17|13
1651348650000|2022-04-30 19:57:30|749.09|738.29|749.58|738.78|749.58|738.78|749.09|738.29|14
1651348660000|2022-04-30 19:57:40|749.57|738.77|749.71|738.91|749.76|738.96|749.57|738.77|21
1651348670000|2022-04-30 19:57:50|749.72|738.92|750.08|739.28|750.12|739.32|749.71|738.91|20
1651348680000|2022-04-30 19:58:00|749.88|739.08|749.83|739.03|749.88|739.08|749.72|738.92|7
1651348690000|2022-04-30 19:58:10|749.84|739.04|749.86|739.06|749.87|739.07|749.81|739.01|4
1651348700000|2022-04-30 19:58:20|749.82|739.02|749.72|738.92|749.82|739.02|749.72|738.92|3
1651348740000|2022-04-30 19:59:00|749.84|739.04|749.84|739.04|749.84|739.04|749.84|739.04|1
1651348770000|2022-04-30 19:59:30|749.76|738.96|749.77|738.97|749.77|738.97|749.76|738.96|14
1651348780000|2022-04-30 19:59:40|749.92|739.12|749.91|739.11|749.92|739.12|749.91|739.11|2
1651348790000|2022-04-30 19:59:50|749.92|739.12|749.91|739.11|749.92|739.12|749.91|739.11|16
1651348800000|2022-04-30 20:00:00|749.92|739.12|749.2|738.4|749.92|739.12|749.2|738.4|8
1651348810000|2022-04-30 20:00:10|749.21|738.41|749.83|739.03|749.83|739.03|749.2|738.4|10
1651348820000|2022-04-30 20:00:20|749.38|738.58|749.38|738.58|749.47|738.67|749.38|738.58|3
1651348830000|2022-04-30 20:00:30|749.47|738.67|749.38|738.58|749.47|738.67|749.38|738.58|2
1651348840000|2022-04-30 20:00:40|749.47|738.67|749.23|738.43|749.55|738.75|749.23|738.43|9
1651348850000|2022-04-30 20:00:50|749.24|738.44|748.95|738.15|749.24|738.44|748.95|738.15|15
1651348860000|2022-04-30 20:01:00|748.94|738.14|748.89|738.09|748.96|738.16|748.89|738.09|13
1651348870000|2022-04-30 20:01:10|748.9|738.1|749.84|739.04|749.84|739.04|748.89|738.09|11
1651348890000|2022-04-30 20:01:30|749.85|739.05|749.9|739.1|749.9|739.1|749.85|739.05|2
1651348910000|2022-04-30 20:01:50|749.87|739.07|749.87|739.07|749.87|739.07|749.87|739.07|1
1651348930000|2022-04-30 20:02:10|749.9|739.1|749.9|739.1|749.91|739.11|749.9|739.1|11
1651348940000|2022-04-30 20:02:20|749.91|739.11|750.46|739.66|750.46|739.66|749.9|739.1|18
1651348950000|2022-04-30 20:02:30|750.44|739.64|750.78|739.98|750.78|739.98|750.44|739.64|3
1651348970000|2022-04-30 20:02:50|750.59|739.79|750.59|739.79|750.59|739.79|750.59|739.79|1
1651348980000|2022-04-30 20:03:00|750.66|739.86|750.79|739.99|750.79|739.99|750.66|739.86|3
1651348990000|2022-04-30 20:03:10|750.95|740.15|750.9|740.1|750.95|740.15|750.9|740.1|2
1651349000000|2022-04-30 20:03:20|750.88|740.08|750.89|740.09|750.89|740.09|750.88|740.08|2
1651349010000|2022-04-30 20:03:30|750.91|740.11|750.91|740.11|750.91|740.11|750.91|740.11|1
1651349020000|2022-04-30 20:03:40|750.95|740.15|751.02|740.22|751.04|740.24|750.95|740.15|5
1651349030000|2022-04-30 20:03:50|751.04|740.24|751.81|741.01|751.81|741.01|751.02|740.22|6
1651349040000|2022-04-30 20:04:00|751.82|741.02|751.89|741.09|751.89|741.09|751.81|741.01|4
1651349050000|2022-04-30 20:04:10|751.88|741.08|751.24|740.44|751.88|741.08|750.91|740.11|7
1651349060000|2022-04-30 20:04:20|750.92|740.12|751.68|740.88|751.68|740.88|750.91|740.11|11
1651349070000|2022-04-30 20:04:30|751.69|740.89|751.8|741|751.8|741|751.69|740.89|5
1651349090000|2022-04-30 20:04:50|751.68|740.88|751.1|740.3|751.68|740.88|751.1|740.3|4
1651349100000|2022-04-30 20:05:00|751.03|740.23|751.03|740.23|751.03|740.23|751.03|740.23|1
1651349140000|2022-04-30 20:05:40|751.1|740.3|751.61|740.81|751.61|740.81|751.1|740.3|11
1651349150000|2022-04-30 20:05:50|751.8|741|751.8|741|751.8|741|751.8|741|1
1651349160000|2022-04-30 20:06:00|751.82|741.02|751.82|741.02|751.82|741.02|751.82|741.02|1
1651349170000|2022-04-30 20:06:10|751.8|741|751.84|741.04|751.84|741.04|751.78|740.98|3
1651349180000|2022-04-30 20:06:20|751.85|741.05|751.86|741.06|751.87|741.07|751.85|741.05|10
1651349190000|2022-04-30 20:06:30|751.87|741.07|751.92|741.12|751.96|741.16|751.86|741.06|10
1651349200000|2022-04-30 20:06:40|752.04|741.24|751.91|741.11|752.04|741.24|751.91|741.11|16
1651349210000|2022-04-30 20:06:50|751.92|741.12|751.91|741.11|751.92|741.12|751.91|741.11|18
1651349220000|2022-04-30 20:07:00|751.92|741.12|751.88|741.08|751.92|741.12|751.88|741.08|9
1651349240000|2022-04-30 20:07:20|751.89|741.09|751.97|741.17|751.97|741.17|751.89|741.09|6
1651349250000|2022-04-30 20:07:30|751.95|741.15|752.05|741.25|752.05|741.25|751.95|741.15|12
1651349300000|2022-04-30 20:08:20|752.13|741.33|752.03|741.23|752.13|741.33|752.03|741.23|3
1651349310000|2022-04-30 20:08:30|752.04|741.24|752.05|741.25|752.05|741.25|752.03|741.23|7
1651349330000|2022-04-30 20:08:50|752.02|741.22|752.02|741.22|752.02|741.22|752.02|741.22|1
1651349340000|2022-04-30 20:09:00|751.96|741.16|751.88|741.08|751.97|741.17|751.87|741.07|9
1651349360000|2022-04-30 20:09:20|751.83|741.03|751.83|741.03|751.83|741.03|751.83|741.03|1
1651349400000|2022-04-30 20:10:00|751.72|740.92|751.35|740.55|751.72|740.92|751.35|740.55|4
1651349410000|2022-04-30 20:10:10|751.11|740.31|749.46|738.66|751.11|740.31|749.23|738.43|13
1651349420000|2022-04-30 20:10:20|749.66|738.86|750.84|740.04|750.84|740.04|749.66|738.86|15
1651349430000|2022-04-30 20:10:30|750.83|740.03|750.85|740.05|750.85|740.05|750.74|739.94|4
1651349450000|2022-04-30 20:10:50|750.79|739.99|750.08|739.28|750.79|739.99|750.08|739.28|5
1651349460000|2022-04-30 20:11:00|750.19|739.39|750.78|739.98|750.78|739.98|750.08|739.28|7
1651349470000|2022-04-30 20:11:10|750.79|739.99|749.22|738.42|750.79|739.99|749.22|738.42|16
1651349480000|2022-04-30 20:11:20|749.2|738.4|749.13|738.33|749.22|738.42|749.13|738.33|7
1651349490000|2022-04-30 20:11:30|748.89|738.09|748.89|738.09|748.89|738.09|748.89|738.09|1
1651349500000|2022-04-30 20:11:40|748.93|738.13|748.93|738.13|748.93|738.13|748.93|738.13|1
1651349510000|2022-04-30 20:11:50|748.91|738.11|748.91|738.11|748.91|738.11|748.91|738.11|1
1651349520000|2022-04-30 20:12:00|748.87|738.07|748.84|738.04|748.87|738.07|748.84|738.04|2
1651349550000|2022-04-30 20:12:30|748.92|738.12|748.83|738.03|748.92|738.12|748.74|737.94|5
1651349560000|2022-04-30 20:12:40|748.89|738.09|748.76|737.96|748.89|738.09|748.6|737.8|5
1651349570000|2022-04-30 20:12:50|748.84|738.04|748.84|738.04|748.84|738.04|748.84|738.04|1
1651349580000|2022-04-30 20:13:00|748.88|738.08|748.88|738.08|748.88|738.08|748.88|738.08|1
1651349590000|2022-04-30 20:13:10|748.93|738.13|748.93|738.13|748.93|738.13|748.93|738.13|1
1651349600000|2022-04-30 20:13:20|749|738.2|749.64|738.84|749.64|738.84|749|738.2|5
1651349610000|2022-04-30 20:13:30|749.65|738.85|749.69|738.89|749.69|738.89|749.65|738.85|2
1651349620000|2022-04-30 20:13:40|749.61|738.81|748.89|738.09|749.61|738.81|748.89|738.09|3
1651349630000|2022-04-30 20:13:50|748.78|737.98|748.78|737.98|748.78|737.98|748.78|737.98|1
1651349640000|2022-04-30 20:14:00|748.84|738.04|748.84|738.04|748.84|738.04|748.84|738.04|1
1651349660000|2022-04-30 20:14:20|748.78|737.98|748.78|737.98|748.78|737.98|748.78|737.98|1
1651349680000|2022-04-30 20:14:40|748.74|737.94|748.74|737.94|748.74|737.94|748.74|737.94|1
1651349690000|2022-04-30 20:14:50|748.72|737.92|748.72|737.92|748.72|737.92|748.72|737.92|1
1651349700000|2022-04-30 20:15:00|748.7|737.9|748.64|737.84|748.7|737.9|748.64|737.84|2
1651349710000|2022-04-30 20:15:10|748.54|737.74|748.54|737.74|748.54|737.74|748.54|737.74|1
1651349730000|2022-04-30 20:15:30|748.67|737.87|748.67|737.87|748.67|737.87|748.67|737.87|1
1651349760000|2022-04-30 20:16:00|748.75|737.95|748.74|737.94|748.75|737.95|748.74|737.94|2
1651349810000|2022-04-30 20:16:50|748.78|737.98|748.78|737.98|748.78|737.98|748.78|737.98|1
1651349830000|2022-04-30 20:17:10|748.79|737.99|749.75|738.95|749.75|738.95|748.79|737.99|13
1651349840000|2022-04-30 20:17:20|749.74|738.94|749.44|738.64|749.75|738.95|749.43|738.63|5
1651349850000|2022-04-30 20:17:30|749.43|738.63|749.44|738.64|749.44|738.64|749.43|738.63|4
1651349860000|2022-04-30 20:17:40|749.43|738.63|749.96|739.16|750.24|739.44|749.43|738.63|14
1651349870000|2022-04-30 20:17:50|749.95|739.15|750.12|739.32|750.49|739.69|749.95|739.15|6
1651349880000|2022-04-30 20:18:00|749.99|739.19|749.99|739.19|749.99|739.19|749.99|739.19|1
1651349890000|2022-04-30 20:18:10|750|739.2|749.99|739.19|750|739.2|749.99|739.19|18
1651349900000|2022-04-30 20:18:20|750|739.2|749.93|739.13|750.05|739.25|749.93|739.13|10
1651349920000|2022-04-30 20:18:40|749.9|739.1|749.88|739.08|749.9|739.1|749.88|739.08|2
1651349930000|2022-04-30 20:18:50|749.76|738.96|749.57|738.77|749.76|738.96|749.57|738.77|4
1651349940000|2022-04-30 20:19:00|749.54|738.74|749.54|738.74|749.54|738.74|749.54|738.74|1
1651349990000|2022-04-30 20:19:50|749.74|738.94|749.74|738.94|749.74|738.94|749.74|738.94|1
1651350000000|2022-04-30 20:20:00|749.66|738.86|749.66|738.86|749.66|738.86|749.66|738.86|1
1651350010000|2022-04-30 20:20:10|749.67|738.87|750.44|739.64|750.44|739.64|749.67|738.87|6
1651350020000|2022-04-30 20:20:20|750.46|739.66|750.62|739.82|750.65|739.85|750.46|739.66|11
1651350030000|2022-04-30 20:20:30|750.61|739.81|750.66|739.86|750.68|739.88|750.61|739.81|12
1651350040000|2022-04-30 20:20:40|750.68|739.88|750.28|739.48|750.9|740.1|750.28|739.48|12
1651350050000|2022-04-30 20:20:50|750.27|739.47|750.28|739.48|750.32|739.52|750.27|739.47|18
1651350060000|2022-04-30 20:21:00|750.32|739.52|749.35|738.55|750.32|739.52|749.35|738.55|18
1651350070000|2022-04-30 20:21:10|749.38|738.58|748.89|738.09|749.42|738.62|748.88|738.08|8
1651350080000|2022-04-30 20:21:20|748.88|738.08|748.93|738.13|748.93|738.13|748.88|738.08|3
1651350090000|2022-04-30 20:21:30|748.85|738.05|748.38|737.58|748.85|738.05|748.38|737.58|4
1651350100000|2022-04-30 20:21:40|748.09|737.29|746.99|736.19|748.09|737.29|746.99|736.19|15
1651350110000|2022-04-30 20:21:50|747.01|736.21|747.53|736.73|747.76|736.96|746.99|736.19|17
1651350120000|2022-04-30 20:22:00|747.18|736.38|747.83|737.03|747.83|737.03|746.87|736.07|14
1651350130000|2022-04-30 20:22:10|747.84|737.04|747.78|736.98|747.84|737.04|747.78|736.98|5
1651350140000|2022-04-30 20:22:20|747.79|736.99|747.88|737.08|747.88|737.08|747.78|736.98|3
1651350150000|2022-04-30 20:22:30|747.79|736.99|746.95|736.15|747.79|736.99|746.95|736.15|4
1651350160000|2022-04-30 20:22:40|746.94|736.14|747.21|736.41|747.21|736.41|746.92|736.12|5
1651350170000|2022-04-30 20:22:50|747.3|736.5|747.91|737.11|747.91|737.11|747.3|736.5|10
1651350180000|2022-04-30 20:23:00|747.9|737.1|747.9|737.1|747.9|737.1|747.9|737.1|1
1651350190000|2022-04-30 20:23:10|747.91|737.11|747.91|737.11|747.91|737.11|747.91|737.11|1
1651350200000|2022-04-30 20:23:20|747.85|737.05|747.85|737.05|747.85|737.05|747.85|737.05|1
1651350210000|2022-04-30 20:23:30|747.89|737.09|747.9|737.1|747.9|737.1|747.89|737.09|4
1651350220000|2022-04-30 20:23:40|747.89|737.09|747.91|737.11|747.93|737.13|747.89|737.09|17
1651350230000|2022-04-30 20:23:50|747.93|737.13|747.95|737.15|747.95|737.15|747.91|737.11|5
1651350250000|2022-04-30 20:24:10|747.91|737.11|747.9|737.1|747.91|737.11|747.9|737.1|2
1651350260000|2022-04-30 20:24:20|747.74|736.94|747.53|736.73|747.74|736.94|747.38|736.58|3
1651350280000|2022-04-30 20:24:40|747.57|736.77|747.03|736.23|747.57|736.77|747.03|736.23|8
1651350290000|2022-04-30 20:24:50|747.04|736.24|747.01|736.21|747.04|736.24|747.01|736.21|12
1651350300000|2022-04-30 20:25:00|746.92|736.12|746.92|736.12|746.92|736.12|746.92|736.12|1
1651350310000|2022-04-30 20:25:10|746.91|736.11|746.9|736.1|746.92|736.12|746.9|736.1|7
1651350340000|2022-04-30 20:25:40|746.83|736.03|746.87|736.07|746.87|736.07|746.83|736.03|2
1651350360000|2022-04-30 20:26:00|746.83|736.03|746.83|736.03|746.83|736.03|746.83|736.03|1
1651350380000|2022-04-30 20:26:20|746.77|735.97|746.77|735.97|746.77|735.97|746.77|735.97|1
1651350390000|2022-04-30 20:26:30|746.76|735.96|746.76|735.96|746.76|735.96|746.76|735.96|1
1651350400000|2022-04-30 20:26:40|746.64|735.84|746.64|735.84|746.64|735.84|746.64|735.84|1
1651350420000|2022-04-30 20:27:00|746.63|735.83|746.71|735.91|746.72|735.92|746.63|735.83|15
1651350430000|2022-04-30 20:27:10|746.7|735.9|746.74|735.94|746.75|735.95|746.59|735.79|9
1651350470000|2022-04-30 20:27:50|746.72|735.92|746.72|735.92|746.72|735.92|746.71|735.91|3
1651350480000|2022-04-30 20:28:00|746.65|735.85|746.65|735.85|746.65|735.85|746.65|735.85|1
1651350490000|2022-04-30 20:28:10|746.6|735.8|746.78|735.98|746.78|735.98|746.6|735.8|4
1651350530000|2022-04-30 20:28:50|746.57|735.77|746.57|735.77|746.57|735.77|746.57|735.77|1
1651350540000|2022-04-30 20:29:00|746.71|735.91|746.71|735.91|746.72|735.92|746.71|735.91|5
1651350550000|2022-04-30 20:29:10|746.58|735.78|746.58|735.78|746.58|735.78|746.58|735.78|1
1651350560000|2022-04-30 20:29:20|746.52|735.72|746.52|735.72|746.52|735.72|746.52|735.72|1
1651350580000|2022-04-30 20:29:40|746.71|735.91|746.71|735.91|746.71|735.91|746.71|735.91|1
1651350600000|2022-04-30 20:30:00|746.7|735.9|746.66|735.86|746.7|735.9|746.66|735.86|4
1651350610000|2022-04-30 20:30:10|746.67|735.87|745.96|735.16|746.67|735.87|745.96|735.16|6
1651350620000|2022-04-30 20:30:20|745.98|735.18|746.36|735.56|746.36|735.56|745.91|735.11|10
1651350640000|2022-04-30 20:30:40|746.35|735.55|745.93|735.13|746.35|735.55|745.93|735.13|4
1651350650000|2022-04-30 20:30:50|746|735.2|746.37|735.57|746.37|735.57|746|735.2|4
1651350670000|2022-04-30 20:31:10|746.65|735.85|746.64|735.84|746.65|735.85|746.63|735.83|14
1651350680000|2022-04-30 20:31:20|746.65|735.85|746.65|735.85|746.65|735.85|746.64|735.84|15
1651350690000|2022-04-30 20:31:30|746.64|735.84|746.4|735.6|746.65|735.85|746.4|735.6|17
1651350700000|2022-04-30 20:31:40|746.41|735.61|746.4|735.6|746.41|735.61|746.4|735.6|18
1651350710000|2022-04-30 20:31:50|746.41|735.61|746.65|735.85|746.65|735.85|746.4|735.6|12
1651350720000|2022-04-30 20:32:00|746.47|735.67|746.47|735.67|746.47|735.67|746.46|735.66|7
1651350730000|2022-04-30 20:32:10|746.46|735.66|746.68|735.88|746.68|735.88|746.46|735.66|2
1651350740000|2022-04-30 20:32:20|746.69|735.89|746.69|735.89|746.69|735.89|746.69|735.89|1
1651350750000|2022-04-30 20:32:30|746.89|736.09|747.63|736.83|747.63|736.83|746.89|736.09|8
1651350760000|2022-04-30 20:32:40|747.6|736.8|747.63|736.83|747.63|736.83|747.6|736.8|14
1651350770000|2022-04-30 20:32:50|747.6|736.8|747.53|736.73|747.83|737.03|747.53|736.73|16
1651350780000|2022-04-30 20:33:00|747.39|736.59|746.97|736.17|747.39|736.59|746.97|736.17|6
1651350790000|2022-04-30 20:33:10|746.93|736.13|747.64|736.84|747.64|736.84|746.93|736.13|11
1651350800000|2022-04-30 20:33:20|747.63|736.83|747.88|737.08|747.88|737.08|747.63|736.83|5
1651350810000|2022-04-30 20:33:30|747.89|737.09|747.88|737.08|747.89|737.09|747.88|737.08|12
1651350840000|2022-04-30 20:34:00|747.89|737.09|747.88|737.08|747.89|737.09|747.88|737.08|4
1651350880000|2022-04-30 20:34:40|747.53|736.73|747.15|736.35|747.53|736.73|747.14|736.34|6
1651350890000|2022-04-30 20:34:50|747.14|736.34|747.15|736.35|747.15|736.35|747.14|736.34|16
1651350900000|2022-04-30 20:35:00|747.14|736.34|746.93|736.13|747.15|736.35|746.93|736.13|15
1651350910000|2022-04-30 20:35:10|746.92|736.12|746.92|736.12|746.92|736.12|746.92|736.12|1
1651350940000|2022-04-30 20:35:40|746.83|736.03|746.05|735.25|746.83|736.03|746.05|735.25|7
1651350950000|2022-04-30 20:35:50|745.97|735.17|746.37|735.57|746.37|735.57|745.97|735.17|2
1651350960000|2022-04-30 20:36:00|746.52|735.72|746.77|735.97|746.78|735.98|746.52|735.72|5
1651350980000|2022-04-30 20:36:20|746.74|735.94|746.51|735.71|746.74|735.94|746.44|735.64|5
1651350990000|2022-04-30 20:36:30|746.44|735.64|746.03|735.23|746.51|735.71|746.03|735.23|20
1651351000000|2022-04-30 20:36:40|746.02|735.22|746.52|735.72|746.52|735.72|746.02|735.22|8
1651351010000|2022-04-30 20:36:50|746.49|735.69|746.52|735.72|746.52|735.72|746.49|735.69|4
1651351020000|2022-04-30 20:37:00|746.49|735.69|746.56|735.76|746.56|735.76|746.49|735.69|3
1651351030000|2022-04-30 20:37:10|746.71|735.91|746.82|736.02|746.82|736.02|746.71|735.91|4
1651351040000|2022-04-30 20:37:20|746.92|736.12|747.42|736.62|747.42|736.62|746.92|736.12|6
1651351050000|2022-04-30 20:37:30|747.46|736.66|746.94|736.14|747.46|736.66|746.94|736.14|14
1651351060000|2022-04-30 20:37:40|746.91|736.11|746.91|736.11|746.92|736.12|746.91|736.11|3
1651351070000|2022-04-30 20:37:50|746.92|736.12|746.91|736.11|746.92|736.12|746.91|736.11|2
1651351080000|2022-04-30 20:38:00|746.81|736.01|746.81|736.01|746.81|736.01|746.81|736.01|1
1651351090000|2022-04-30 20:38:10|746.88|736.08|746.9|736.1|746.9|736.1|746.88|736.08|14
1651351100000|2022-04-30 20:38:20|747.01|736.21|746.99|736.19|747.01|736.21|746.99|736.19|3
1651351110000|2022-04-30 20:38:30|746.98|736.18|746.96|736.16|747|736.2|746.96|736.16|9
1651351120000|2022-04-30 20:38:40|746.95|736.15|746.99|736.19|746.99|736.19|746.95|736.15|7
1651351130000|2022-04-30 20:38:50|747|736.2|746.99|736.19|747|736.2|746.99|736.19|14
1651351140000|2022-04-30 20:39:00|746.98|736.18|746.91|736.11|747|736.2|746.91|736.11|9
1651351160000|2022-04-30 20:39:20|746.92|736.12|746.93|736.13|746.93|736.13|746.92|736.12|2
1651351180000|2022-04-30 20:39:40|746.94|736.14|747.87|737.07|747.87|737.07|746.93|736.13|10
1651351190000|2022-04-30 20:39:50|747.85|737.05|747.32|736.52|747.89|737.09|747.32|736.52|20
1651351200000|2022-04-30 20:40:00|747.33|736.53|746.9|736.1|747.33|736.53|746.9|736.1|13
1651351210000|2022-04-30 20:40:10|746.77|735.97|746.81|736.01|746.81|736.01|746.75|735.95|8
1651351220000|2022-04-30 20:40:20|746.82|736.02|746.8|736|746.83|736.03|746.79|735.99|20
1651351230000|2022-04-30 20:40:30|746.84|736.04|747.72|736.92|747.72|736.92|746.84|736.04|8
1651351240000|2022-04-30 20:40:40|747.58|736.78|747.58|736.78|747.58|736.78|747.58|736.78|1
1651351250000|2022-04-30 20:40:50|747.44|736.64|747.58|736.78|747.58|736.78|747.28|736.48|8
1651351260000|2022-04-30 20:41:00|747.57|736.77|747.68|736.88|747.68|736.88|747.57|736.77|8
1651351270000|2022-04-30 20:41:10|747.57|736.77|746.99|736.19|747.58|736.78|746.99|736.19|7
1651351280000|2022-04-30 20:41:20|747|736.2|746.97|736.17|747|736.2|746.97|736.17|3
1651351290000|2022-04-30 20:41:30|746.89|736.09|746.9|736.1|746.9|736.1|746.89|736.09|2
1651351300000|2022-04-30 20:41:40|746.99|736.19|746.99|736.19|747.06|736.26|746.99|736.19|5
1651351310000|2022-04-30 20:41:50|747.15|736.35|747.54|736.74|747.55|736.75|747.15|736.35|11
1651351320000|2022-04-30 20:42:00|747.55|736.75|747.66|736.86|747.66|736.86|747.54|736.74|15
1651351330000|2022-04-30 20:42:10|747.65|736.85|747.66|736.86|747.66|736.86|747.65|736.85|10
1651351340000|2022-04-30 20:42:20|747.65|736.85|746.92|736.12|747.66|736.86|746.92|736.12|4
1651351360000|2022-04-30 20:42:40|747.06|736.26|747.06|736.26|747.12|736.32|747.06|736.26|3
1651351370000|2022-04-30 20:42:50|747.12|736.32|747.06|736.26|747.12|736.32|747.06|736.26|4
1651351380000|2022-04-30 20:43:00|747.09|736.29|746.96|736.16|747.09|736.29|746.96|736.16|3
1651351400000|2022-04-30 20:43:20|747.48|736.68|747.47|736.67|747.48|736.68|747.47|736.67|2
1651351410000|2022-04-30 20:43:30|747.46|736.66|747.65|736.85|747.66|736.86|747.46|736.66|15
1651351420000|2022-04-30 20:43:40|747.66|736.86|747.65|736.85|747.66|736.86|747.65|736.85|14
1651351430000|2022-04-30 20:43:50|747.66|736.86|747.65|736.85|747.66|736.86|747.65|736.85|14
1651351440000|2022-04-30 20:44:00|747.66|736.86|747.52|736.72|747.66|736.86|747.52|736.72|4
1651351450000|2022-04-30 20:44:10|747.8|737|747.49|736.69|747.8|737|747.49|736.69|2
1651351470000|2022-04-30 20:44:30|747.28|736.48|746.9|736.1|747.3|736.5|746.9|736.1|4
1651351490000|2022-04-30 20:44:50|746.91|736.11|746.9|736.1|746.91|736.11|746.9|736.1|2
1651351500000|2022-04-30 20:45:00|746.91|736.11|746.91|736.11|746.92|736.12|746.91|736.11|3
1651351510000|2022-04-30 20:45:10|746.92|736.12|747.41|736.61|747.41|736.61|746.91|736.11|7
1651351520000|2022-04-30 20:45:20|747.22|736.42|746.9|736.1|747.22|736.42|746.9|736.1|6
1651351550000|2022-04-30 20:45:50|746.76|735.96|746.76|735.96|746.85|736.05|746.76|735.96|3
1651351560000|2022-04-30 20:46:00|746.86|736.06|746.86|736.06|746.86|736.06|746.86|736.06|1
1651351590000|2022-04-30 20:46:30|746.85|736.05|747.31|736.51|747.32|736.52|746.85|736.05|16
1651351600000|2022-04-30 20:46:40|747.32|736.52|747.51|736.71|747.52|736.72|747.31|736.51|13
1651351610000|2022-04-30 20:46:50|747.52|736.72|747.51|736.71|747.52|736.72|747.51|736.71|18
1651351620000|2022-04-30 20:47:00|747.52|736.72|746.95|736.15|747.52|736.72|746.95|736.15|18
1651351630000|2022-04-30 20:47:10|746.82|736.02|746.82|736.02|746.82|736.02|746.82|736.02|1
1651351670000|2022-04-30 20:47:50|746.83|736.03|746.83|736.03|746.83|736.03|746.83|736.03|1
1651351680000|2022-04-30 20:48:00|746.95|736.15|746.95|736.15|746.95|736.15|746.95|736.15|1
1651351690000|2022-04-30 20:48:10|747.01|736.21|747.01|736.21|747.01|736.21|747.01|736.21|1
1651351750000|2022-04-30 20:49:10|746.95|736.15|747.28|736.48|747.28|736.48|746.95|736.15|3
1651351760000|2022-04-30 20:49:20|747.3|736.5|747.51|736.71|747.52|736.72|747.3|736.5|7
1651351770000|2022-04-30 20:49:30|747.71|736.91|747.71|736.91|747.71|736.91|747.71|736.91|1
1651351780000|2022-04-30 20:49:40|747.67|736.87|747.68|736.88|747.68|736.88|747.67|736.87|2
1651351790000|2022-04-30 20:49:50|747.55|736.75|747.1|736.3|747.55|736.75|747.1|736.3|4
1651351800000|2022-04-30 20:50:00|747.16|736.36|747.1|736.3|747.59|736.79|747.1|736.3|5
1651351810000|2022-04-30 20:50:10|746.94|736.14|746.94|736.14|746.94|736.14|746.94|736.14|1
1651351820000|2022-04-30 20:50:20|746.95|736.15|746.95|736.15|746.96|736.16|746.95|736.15|5
1651351830000|2022-04-30 20:50:30|746.96|736.16|746.95|736.15|746.96|736.16|746.95|736.15|4
1651351850000|2022-04-30 20:50:50|746.92|736.12|747.53|736.73|747.53|736.73|746.92|736.12|3
1651351860000|2022-04-30 20:51:00|747.52|736.72|747.53|736.73|747.53|736.73|747.52|736.72|10
1651351870000|2022-04-30 20:51:10|747.52|736.72|747.8|737|747.81|737.01|747.52|736.72|13
1651351880000|2022-04-30 20:51:20|747.81|737.01|747.8|737|747.81|737.01|747.8|737|10
1651351890000|2022-04-30 20:51:30|747.81|737.01|747.8|737|747.81|737.01|747.8|737|20
1651351900000|2022-04-30 20:51:40|747.81|737.01|747.81|737.01|747.81|737.01|747.8|737|17
1651351910000|2022-04-30 20:51:50|747.8|737|747.64|736.84|747.81|737.01|747.64|736.84|8
1651351920000|2022-04-30 20:52:00|747.5|736.7|747.49|736.69|747.57|736.77|747.42|736.62|11
1651351930000|2022-04-30 20:52:10|747.42|736.62|747.09|736.29|747.49|736.69|747.09|736.29|5
1651351940000|2022-04-30 20:52:20|747.01|736.21|746.02|735.22|747.01|736.21|746.02|735.22|11
1651351950000|2022-04-30 20:52:30|746.01|735.21|746.76|735.96|746.76|735.96|745.89|735.09|7
1651351960000|2022-04-30 20:52:40|746.89|736.09|746.23|735.43|746.89|736.09|746.22|735.42|6
1651351970000|2022-04-30 20:52:50|745.91|735.11|746.16|735.36|746.16|735.36|745.91|735.11|3
1651351980000|2022-04-30 20:53:00|746.3|735.5|746.52|735.72|746.59|735.79|746.28|735.48|6
1651351990000|2022-04-30 20:53:10|746.53|735.73|746.72|735.92|746.72|735.92|746.52|735.72|11
1651352000000|2022-04-30 20:53:20|746.68|735.88|746.82|736.02|746.84|736.04|746.67|735.87|15
1651352010000|2022-04-30 20:53:30|746.72|735.92|746.87|736.07|746.87|736.07|746.72|735.92|4
1651352020000|2022-04-30 20:53:40|746.86|736.06|746.9|736.1|746.9|736.1|746.86|736.06|9
1651352040000|2022-04-30 20:54:00|746.94|736.14|746.94|736.14|746.94|736.14|746.92|736.12|3
1651352050000|2022-04-30 20:54:10|746.92|736.12|746.91|736.11|746.94|736.14|746.9|736.1|13
1651352060000|2022-04-30 20:54:20|746.9|736.1|746.91|736.11|746.91|736.11|746.9|736.1|12
1651352070000|2022-04-30 20:54:30|746.9|736.1|746.91|736.11|746.91|736.11|746.9|736.1|16
1651352080000|2022-04-30 20:54:40|746.9|736.1|746.92|736.12|746.92|736.12|746.9|736.1|5
1651352100000|2022-04-30 20:55:00|746.93|736.13|747.85|737.05|747.85|737.05|746.93|736.13|8
1651352110000|2022-04-30 20:55:10|747.91|737.11|748.76|737.96|748.76|737.96|747.91|737.11|3
1651352120000|2022-04-30 20:55:20|748.77|737.97|748.18|737.38|748.77|737.97|748.18|737.38|9
1651352130000|2022-04-30 20:55:30|748.1|737.3|748.16|737.36|748.16|737.36|748.03|737.23|8
1651352140000|2022-04-30 20:55:40|747.91|737.11|747.9|737.1|747.91|737.11|747.9|737.1|2
1651352150000|2022-04-30 20:55:50|747.66|736.86|747.78|736.98|747.8|737|747.41|736.61|10
1651352160000|2022-04-30 20:56:00|747.72|736.92|747.46|736.66|747.72|736.92|747.42|736.62|13
1651352170000|2022-04-30 20:56:10|747.45|736.65|747.46|736.66|747.46|736.66|747.45|736.65|14
1651352180000|2022-04-30 20:56:20|747.45|736.65|747.46|736.66|747.46|736.66|747.45|736.65|18
1651352190000|2022-04-30 20:56:30|747.45|736.65|747.29|736.49|747.46|736.66|747.29|736.49|14
1651352220000|2022-04-30 20:57:00|747.45|736.65|747.51|736.71|747.52|736.72|747.45|736.65|3
1651352240000|2022-04-30 20:57:20|747.26|736.46|747.06|736.26|747.26|736.46|747.06|736.26|2
1651352250000|2022-04-30 20:57:30|747.18|736.38|747.38|736.58|747.38|736.58|747.18|736.38|2
1651352260000|2022-04-30 20:57:40|747.57|736.77|747.77|736.97|747.77|736.97|747.57|736.77|3
1651352270000|2022-04-30 20:57:50|747.63|736.83|747.62|736.82|747.63|736.83|747.62|736.82|2
1651352280000|2022-04-30 20:58:00|747.42|736.62|747.4|736.6|747.42|736.62|747.4|736.6|2
1651352290000|2022-04-30 20:58:10|747.71|736.91|747.71|736.91|747.71|736.91|747.71|736.91|1
1651352320000|2022-04-30 20:58:40|747.63|736.83|747.62|736.82|747.63|736.83|747.62|736.82|2
1651352330000|2022-04-30 20:58:50|747.67|736.87|747.67|736.87|747.67|736.87|747.67|736.87|1
1651352340000|2022-04-30 20:59:00|747.69|736.89|747.69|736.89|747.69|736.89|747.69|736.89|1
1651352350000|2022-04-30 20:59:10|747.71|736.91|747.67|736.87|747.71|736.91|747.67|736.87|2
1651352360000|2022-04-30 20:59:20|747.63|736.83|747.63|736.83|747.63|736.83|747.63|736.83|1
1651352390000|2022-04-30 20:59:50|747.64|736.84|747.97|737.17|747.97|737.17|747.64|736.84|2
1651352400000|2022-04-30 21:00:00|748.24|737.44|747.88|737.08|748.24|737.44|747.88|737.08|3
1651352420000|2022-04-30 21:00:20|747.89|737.09|748.76|737.96|748.77|737.97|747.89|737.09|9
1651352430000|2022-04-30 21:00:30|748.77|737.97|748.9|738.1|749.11|738.31|748.76|737.96|11
1651352440000|2022-04-30 21:00:40|748.95|738.15|748.94|738.14|748.95|738.15|748.94|738.14|2
1651352450000|2022-04-30 21:00:50|748.93|738.13|748.9|738.1|748.94|738.14|748.9|738.1|7
1651352460000|2022-04-30 21:01:00|748.85|738.05|748.78|737.98|748.85|738.05|748.77|737.97|3
1651352470000|2022-04-30 21:01:10|748.85|738.05|749.25|738.45|749.25|738.45|748.85|738.05|4
1651352490000|2022-04-30 21:01:30|749.37|738.57|748.9|738.1|749.37|738.57|748.9|738.1|6
1651352510000|2022-04-30 21:01:50|748.91|738.11|748.91|738.11|748.91|738.11|748.91|738.11|1
1651352520000|2022-04-30 21:02:00|748.85|738.05|749.71|738.91|749.71|738.91|748.85|738.05|7
1651352530000|2022-04-30 21:02:10|749.74|738.94|749.92|739.12|749.92|739.12|749.74|738.94|3
1651352540000|2022-04-30 21:02:20|749.93|739.13|749.93|739.13|749.93|739.13|749.93|739.13|1
1651352550000|2022-04-30 21:02:30|750.14|739.34|750.84|740.04|750.84|740.04|750.14|739.34|7
1651352560000|2022-04-30 21:02:40|750.85|740.05|751.04|740.24|751.04|740.24|750.84|740.04|4
1651352580000|2022-04-30 21:03:00|751.03|740.23|751.03|740.23|751.03|740.23|751.03|740.23|1
1651352590000|2022-04-30 21:03:10|751.12|740.32|751.4|740.6|751.4|740.6|751.12|740.32|3
1651352600000|2022-04-30 21:03:20|751.69|740.89|751.52|740.72|751.69|740.89|751.52|740.72|4
1651352610000|2022-04-30 21:03:30|751.53|740.73|751.67|740.87|751.67|740.87|751.52|740.72|3
1651352620000|2022-04-30 21:03:40|751.71|740.91|751.46|740.66|751.71|740.91|751.45|740.65|3
1651352640000|2022-04-30 21:04:00|751.62|740.82|751.63|740.83|751.63|740.83|751.59|740.79|3
1651352650000|2022-04-30 21:04:10|751.64|740.84|751.64|740.84|751.64|740.84|751.64|740.84|1
1651352670000|2022-04-30 21:04:30|751.6|740.8|751.6|740.8|751.6|740.8|751.6|740.8|1
1651352680000|2022-04-30 21:04:40|751.64|740.84|751.21|740.41|751.64|740.84|751.21|740.41|6
1651352690000|2022-04-30 21:04:50|751.2|740.4|751.16|740.36|751.2|740.4|751.16|740.36|2
1651352700000|2022-04-30 21:05:00|751.15|740.35|750.46|739.66|751.15|740.35|750.46|739.66|4
1651352710000|2022-04-30 21:05:10|750.5|739.7|750.5|739.7|750.51|739.71|750.5|739.7|3
1651352720000|2022-04-30 21:05:20|750.51|739.71|750.5|739.7|750.51|739.71|750.5|739.7|2
1651352730000|2022-04-30 21:05:30|750.51|739.71|750.6|739.8|750.6|739.8|750.5|739.7|8
1651352740000|2022-04-30 21:05:40|750.57|739.77|750.64|739.84|750.64|739.84|750.57|739.77|2
1651352750000|2022-04-30 21:05:50|750.55|739.75|751.09|740.29|751.32|740.52|750.55|739.75|8
1651352760000|2022-04-30 21:06:00|751.08|740.28|751.31|740.51|751.31|740.51|751.08|740.28|7
1651352770000|2022-04-30 21:06:10|751.22|740.42|750.54|739.74|751.22|740.42|750.54|739.74|7
1651352780000|2022-04-30 21:06:20|750.52|739.72|750.52|739.72|750.52|739.72|750.52|739.72|1
1651352790000|2022-04-30 21:06:30|750.54|739.74|750.52|739.72|750.54|739.74|750.52|739.72|2
1651352810000|2022-04-30 21:06:50|750.51|739.71|750.46|739.66|750.51|739.71|750.46|739.66|2
1651352820000|2022-04-30 21:07:00|750.68|739.88|751.67|740.87|751.67|740.87|750.68|739.88|11
1651352830000|2022-04-30 21:07:10|751.71|740.91|751.71|740.91|751.71|740.91|751.71|740.91|1
1651352850000|2022-04-30 21:07:30|751.72|740.92|752.82|742.02|752.85|742.05|751.72|740.92|14
1651352860000|2022-04-30 21:07:40|752.81|742.01|752.82|742.02|752.82|742.02|752.51|741.71|8
1651352870000|2022-04-30 21:07:50|752.81|742.01|753.6|742.8|753.6|742.8|752.81|742.01|15
1651352880000|2022-04-30 21:08:00|753.61|742.81|753.86|743.06|753.89|743.09|753.61|742.81|7
1651352890000|2022-04-30 21:08:10|753.89|743.09|753.9|743.1|754.21|743.41|753.89|743.09|7
1651352900000|2022-04-30 21:08:20|753.89|743.09|753.89|743.09|753.89|743.09|753.89|743.09|1
1651352910000|2022-04-30 21:08:30|753.82|743.02|753.77|742.97|753.82|743.02|753.66|742.86|7
1651352920000|2022-04-30 21:08:40|753.73|742.93|753.72|742.92|753.73|742.93|753.72|742.92|2
1651352930000|2022-04-30 21:08:50|753.73|742.93|753.74|742.94|753.74|742.94|753.73|742.93|2
1651352940000|2022-04-30 21:09:00|753.83|743.03|754.72|743.92|754.72|743.92|753.83|743.03|5
1651352950000|2022-04-30 21:09:10|754.54|743.74|754.06|743.26|754.54|743.74|754.06|743.26|4
1651352960000|2022-04-30 21:09:20|753.93|743.13|754.42|743.62|754.42|743.62|753.93|743.13|3
1651352970000|2022-04-30 21:09:30|754.43|743.63|754.43|743.63|754.43|743.63|754.43|743.63|1
1651352980000|2022-04-30 21:09:40|754.42|743.62|754.03|743.23|754.51|743.71|754.03|743.23|6
1651352990000|2022-04-30 21:09:50|754.02|743.22|754.51|743.71|754.51|743.71|754.01|743.21|7
1651353000000|2022-04-30 21:10:00|754.59|743.79|754.59|743.79|754.59|743.79|754.59|743.79|1
1651353010000|2022-04-30 21:10:10|754.62|743.82|754.87|744.07|754.87|744.07|754.62|743.82|4
1651353020000|2022-04-30 21:10:20|754.96|744.16|755.21|744.41|755.21|744.41|754.96|744.16|3
1651353030000|2022-04-30 21:10:30|755.2|744.4|755.72|744.92|755.87|745.07|755.2|744.4|9
1651353050000|2022-04-30 21:10:50|755.71|744.91|755.93|745.13|755.93|745.13|755.6|744.8|3
1651353060000|2022-04-30 21:11:00|755.74|744.94|755.85|745.05|755.85|745.05|755.69|744.89|3
1651353070000|2022-04-30 21:11:10|755.87|745.07|757.07|746.27|757.41|746.61|755.87|745.07|15
1651353080000|2022-04-30 21:11:20|757.08|746.28|757.55|746.75|757.85|747.05|756.96|746.16|12
1651353090000|2022-04-30 21:11:30|757.85|747.05|757.85|747.05|757.85|747.05|757.85|747.05|1
1651353100000|2022-04-30 21:11:40|757.8|747|757.85|747.05|757.85|747.05|757.79|746.99|8
1651353110000|2022-04-30 21:11:50|757.65|746.85|756.91|746.11|757.65|746.85|756.91|746.11|5
1651353120000|2022-04-30 21:12:00|756.9|746.1|756.89|746.09|756.9|746.1|756.89|746.09|2
1651353130000|2022-04-30 21:12:10|756.81|746.01|756.86|746.06|756.86|746.06|756.53|745.73|14
1651353140000|2022-04-30 21:12:20|756.78|745.98|756.74|745.94|756.78|745.98|756.73|745.93|4
1651353150000|2022-04-30 21:12:30|756.73|745.93|755.35|744.55|756.74|745.94|755.35|744.55|14
1651353160000|2022-04-30 21:12:40|755|744.2|755.61|744.81|755.61|744.81|755|744.2|8
1651353170000|2022-04-30 21:12:50|755.89|745.09|755.9|745.1|755.9|745.1|755.89|745.09|2
1651353180000|2022-04-30 21:13:00|755.89|745.09|755.89|745.09|755.89|745.09|755.89|745.09|1
1651353190000|2022-04-30 21:13:10|755.68|744.88|754.91|744.11|755.68|744.88|754.54|743.74|11
1651353200000|2022-04-30 21:13:20|754.9|744.1|755.72|744.92|755.72|744.92|754.9|744.1|18
1651353210000|2022-04-30 21:13:30|755.71|744.91|755.9|745.1|755.9|745.1|755.71|744.91|3
1651353220000|2022-04-30 21:13:40|755.87|745.07|755.89|745.09|755.89|745.09|755.87|745.07|2
1651353230000|2022-04-30 21:13:50|755.79|744.99|755.81|745.01|755.81|745.01|755.78|744.98|12
1651353240000|2022-04-30 21:14:00|755.8|745|755.85|745.05|755.86|745.06|755.8|745|17
1651353250000|2022-04-30 21:14:10|755.86|745.06|755.82|745.02|755.86|745.06|755.8|745|8
1651353260000|2022-04-30 21:14:20|755.83|745.03|755.02|744.22|755.83|745.03|755.02|744.22|11
1651353270000|2022-04-30 21:14:30|755.03|744.23|754.92|744.12|755.03|744.23|754.92|744.12|2
1651353280000|2022-04-30 21:14:40|754.91|744.11|755.65|744.85|755.66|744.86|754.91|744.11|11
1651353290000|2022-04-30 21:14:50|755.66|744.86|755.66|744.86|755.66|744.86|755.65|744.85|19
1651353300000|2022-04-30 21:15:00|755.65|744.85|755.88|745.08|755.88|745.08|755.65|744.85|8
1651353320000|2022-04-30 21:15:20|755.87|745.07|755.78|744.98|755.88|745.08|755.78|744.98|5
1651353330000|2022-04-30 21:15:30|755.88|745.08|755.88|745.08|755.88|745.08|755.88|745.08|1
1651353350000|2022-04-30 21:15:50|755.87|745.07|755.82|745.02|755.87|745.07|755.82|745.02|2
1651353360000|2022-04-30 21:16:00|755.88|745.08|755.88|745.08|755.89|745.09|755.88|745.08|3
1651353380000|2022-04-30 21:16:20|755.68|744.88|755.74|744.94|755.86|745.06|755.68|744.88|4
1651353390000|2022-04-30 21:16:30|755.7|744.9|755.76|744.96|755.76|744.96|755.7|744.9|2
1651353420000|2022-04-30 21:17:00|755.63|744.83|755.63|744.83|755.63|744.83|755.63|744.83|1
1651353480000|2022-04-30 21:18:00|755.65|744.85|755.52|744.72|755.65|744.85|755.49|744.69|4
1651353510000|2022-04-30 21:18:30|755.5|744.7|755.52|744.72|755.52|744.72|755.5|744.7|2
1651353540000|2022-04-30 21:19:00|755.5|744.7|755.61|744.81|755.61|744.81|755.5|744.7|3
1651353550000|2022-04-30 21:19:10|755.62|744.82|755.61|744.81|755.62|744.82|755.61|744.81|12
1651353560000|2022-04-30 21:19:20|755.62|744.82|755.61|744.81|755.62|744.82|755.61|744.81|12
1651353570000|2022-04-30 21:19:30|755.62|744.82|755.57|744.77|755.62|744.82|755.57|744.77|11
1651353580000|2022-04-30 21:19:40|755.58|744.78|755.58|744.78|755.58|744.78|755.56|744.76|7
1651353590000|2022-04-30 21:19:50|755.67|744.87|757.33|746.53|757.33|746.53|755.57|744.77|9
1651353600000|2022-04-30 21:20:00|757.79|746.99|757.79|746.99|757.79|746.99|757.79|746.99|1
1651353640000|2022-04-30 21:20:40|757.78|746.98|757.79|746.99|757.79|746.99|757.78|746.98|8
1651353650000|2022-04-30 21:20:50|757.7|746.9|758.57|747.77|758.57|747.77|757.7|746.9|5
1651353660000|2022-04-30 21:21:00|758.86|748.06|758.86|748.06|758.86|748.06|758.86|748.06|1
1651353670000|2022-04-30 21:21:10|758.83|748.03|758.86|748.06|758.86|748.06|758.83|748.03|2
1651353680000|2022-04-30 21:21:20|758.83|748.03|759.58|748.78|759.58|748.78|758.83|748.03|7
1651353700000|2022-04-30 21:21:40|759.53|748.73|759.52|748.72|759.53|748.73|759.52|748.72|2
1651353710000|2022-04-30 21:21:50|759.53|748.73|759.55|748.75|759.55|748.75|759.52|748.72|9
1651353720000|2022-04-30 21:22:00|759.72|748.92|759.73|748.93|759.73|748.93|759.71|748.91|6
1651353730000|2022-04-30 21:22:10|759.83|749.03|759.8|749|759.83|749.03|759.8|749|2
1651353750000|2022-04-30 21:22:30|759.76|748.96|759.76|748.96|759.76|748.96|759.76|748.96|1
1651353760000|2022-04-30 21:22:40|759.75|748.95|760.72|749.92|760.72|749.92|759.75|748.95|13
1651353770000|2022-04-30 21:22:50|760.7|749.9|760.87|750.07|760.87|750.07|760.7|749.9|14
1651353780000|2022-04-30 21:23:00|760.85|750.05|760.88|750.08|760.88|750.08|760.85|750.05|8
1651353790000|2022-04-30 21:23:10|760.9|750.1|760.9|750.1|760.9|750.1|760.9|750.1|1
1651353800000|2022-04-30 21:23:20|760.91|750.11|761.08|750.28|761.57|750.77|760.91|750.11|20
1651353810000|2022-04-30 21:23:30|761.13|750.33|761.58|750.78|761.58|750.78|761.08|750.28|18
1651353820000|2022-04-30 21:23:40|761.34|750.54|761.74|750.94|761.76|750.96|761.3|750.5|11
1651353830000|2022-04-30 21:23:50|761.69|750.89|761.74|750.94|761.74|750.94|761.69|750.89|14
1651353840000|2022-04-30 21:24:00|761.69|750.89|761.76|750.96|761.76|750.96|761.69|750.89|8
1651353850000|2022-04-30 21:24:10|761.75|750.95|761.75|750.95|761.76|750.96|761.75|750.95|9
1651353860000|2022-04-30 21:24:20|761.76|750.96|761.86|751.06|761.86|751.06|761.71|750.91|7
1651353870000|2022-04-30 21:24:30|761.83|751.03|761.86|751.06|761.87|751.07|761.83|751.03|8
1651353880000|2022-04-30 21:24:40|761.87|751.07|761.35|750.55|761.87|751.07|761.31|750.51|11
1651353890000|2022-04-30 21:24:50|761.34|750.54|761.35|750.55|761.35|750.55|761.34|750.54|18
1651353900000|2022-04-30 21:25:00|761.36|750.56|761.24|750.44|761.36|750.56|761.24|750.44|10
1651353910000|2022-04-30 21:25:10|761.07|750.27|760.8|750|761.07|750.27|760.8|750|6
1651353920000|2022-04-30 21:25:20|760.41|749.61|759.9|749.1|760.41|749.61|759.9|749.1|12
1651353930000|2022-04-30 21:25:30|759.91|749.11|759.91|749.11|759.91|749.11|759.91|749.11|1
1651353960000|2022-04-30 21:26:00|759.94|749.14|759.93|749.13|759.94|749.14|759.93|749.13|2
1651353980000|2022-04-30 21:26:20|759.94|749.14|759.94|749.14|759.94|749.14|759.94|749.14|1
1651354000000|2022-04-30 21:26:40|759.95|749.15|759.98|749.18|759.98|749.18|759.95|749.15|3
1651354010000|2022-04-30 21:26:50|760.08|749.28|760.7|749.9|760.7|749.9|760.08|749.28|5
1651354020000|2022-04-30 21:27:00|760.74|749.94|761.23|750.43|761.48|750.68|760.67|749.87|7
1651354040000|2022-04-30 21:27:20|761.51|750.71|761.88|751.08|761.88|751.08|761.51|750.71|15
1651354050000|2022-04-30 21:27:30|761.87|751.07|761.88|751.08|761.88|751.08|761.87|751.07|18
1651354060000|2022-04-30 21:27:40|761.87|751.07|761.88|751.08|761.88|751.08|761.87|751.07|18
1651354070000|2022-04-30 21:27:50|761.87|751.07|761.91|751.11|761.91|751.11|761.81|751.01|8
1651354080000|2022-04-30 21:28:00|761.92|751.12|761.92|751.12|761.92|751.12|761.92|751.12|1
1651354090000|2022-04-30 21:28:10|761.91|751.11|761.92|751.12|761.92|751.12|761.91|751.11|2
1651354100000|2022-04-30 21:28:20|761.91|751.11|761.91|751.11|761.91|751.11|761.91|751.11|1
1651354120000|2022-04-30 21:28:40|761.92|751.12|761.92|751.12|761.92|751.12|761.92|751.12|1
1651354130000|2022-04-30 21:28:50|761.91|751.11|761.92|751.12|761.92|751.12|761.91|751.11|2
1651354140000|2022-04-30 21:29:00|761.91|751.11|761.9|751.1|761.91|751.11|761.9|751.1|2
1651354160000|2022-04-30 21:29:20|761.84|751.04|761.84|751.04|761.84|751.04|761.84|751.04|1
1651354170000|2022-04-30 21:29:30|761.83|751.03|761.84|751.04|761.84|751.04|761.83|751.03|2
1651354190000|2022-04-30 21:29:50|761.89|751.09|761.89|751.09|761.89|751.09|761.89|751.09|1
1651354200000|2022-04-30 21:30:00|761.84|751.04|761.05|750.25|761.84|751.04|761.05|750.25|9
1651354210000|2022-04-30 21:30:10|761|750.2|761|750.2|761|750.2|761|750.2|1
1651354220000|2022-04-30 21:30:20|760.96|750.16|760.18|749.38|760.96|750.16|760.18|749.38|4
1651354230000|2022-04-30 21:30:30|760.12|749.32|759.68|748.88|760.12|749.32|759.68|748.88|5
1651354240000|2022-04-30 21:30:40|759.61|748.81|759.77|748.97|759.77|748.97|759.4|748.6|5
1651354260000|2022-04-30 21:31:00|759.76|748.96|759.88|749.08|759.88|749.08|759.76|748.96|6
1651354270000|2022-04-30 21:31:10|759.89|749.09|759.88|749.08|759.89|749.09|759.88|749.08|2
1651354280000|2022-04-30 21:31:20|759.89|749.09|759.88|749.08|759.89|749.09|759.88|749.08|4
1651354290000|2022-04-30 21:31:30|759.8|749|759.8|749|759.8|749|759.79|748.99|9
1651354300000|2022-04-30 21:31:40|759.79|748.99|759.8|749|759.8|749|759.79|748.99|14
1651354310000|2022-04-30 21:31:50|759.79|748.99|759.8|749|759.8|749|759.79|748.99|6
1651354320000|2022-04-30 21:32:00|759.61|748.81|759.13|748.33|759.61|748.81|759.13|748.33|8
1651354330000|2022-04-30 21:32:10|759.04|748.24|761.03|750.23|761.03|750.23|758.98|748.18|6
1651354340000|2022-04-30 21:32:20|760.95|750.15|761.64|750.84|761.65|750.85|760.95|750.15|7
1651354350000|2022-04-30 21:32:30|761.62|750.82|761.63|750.83|761.63|750.83|761.62|750.82|2
1651354360000|2022-04-30 21:32:40|761.62|750.82|761.84|751.04|761.84|751.04|761.62|750.82|4
1651354370000|2022-04-30 21:32:50|761.9|751.1|761.24|750.44|761.9|751.1|761.24|750.44|4
1651354380000|2022-04-30 21:33:00|761.23|750.43|761.25|750.45|761.25|750.45|761.23|750.43|9
1651354400000|2022-04-30 21:33:20|761.18|750.38|761.6|750.8|761.61|750.81|761.18|750.38|15
1651354410000|2022-04-30 21:33:30|761.61|750.81|761.6|750.8|761.61|750.81|761.6|750.8|16
1651354420000|2022-04-30 21:33:40|761.61|750.81|761.54|750.74|761.61|750.81|761.49|750.69|9
1651354430000|2022-04-30 21:33:50|761.75|750.95|761.75|750.95|761.75|750.95|761.75|750.95|1
1651354440000|2022-04-30 21:34:00|761.59|750.79|761.53|750.73|761.59|750.79|761.53|750.73|2
1651354450000|2022-04-30 21:34:10|761.32|750.52|761.05|750.25|761.32|750.52|761.05|750.25|5
1651354470000|2022-04-30 21:34:30|761.11|750.31|761.44|750.64|761.44|750.64|761.11|750.31|7
1651354490000|2022-04-30 21:34:50|761.8|751|761.8|751|761.8|751|761.8|751|1
1651354500000|2022-04-30 21:35:00|761.72|750.92|761.72|750.92|761.72|750.92|761.7|750.9|3
1651354550000|2022-04-30 21:35:50|762.54|751.74|762.56|751.76|762.56|751.76|762.54|751.74|2
1651354570000|2022-04-30 21:36:10|762.53|751.73|762.78|751.98|762.78|751.98|762.53|751.73|3
1651354590000|2022-04-30 21:36:30|762.77|751.97|762.77|751.97|762.77|751.97|762.77|751.97|1
1651354610000|2022-04-30 21:36:50|762.76|751.96|762.82|752.02|762.82|752.02|762.76|751.96|3
1651354620000|2022-04-30 21:37:00|762.76|751.96|762.13|751.33|762.76|751.96|762.13|751.33|11
1651354630000|2022-04-30 21:37:10|762.21|751.41|762.12|751.32|762.21|751.41|762.12|751.32|7
1651354640000|2022-04-30 21:37:20|762.13|751.33|762.13|751.33|762.13|751.33|762.12|751.32|5
1651354650000|2022-04-30 21:37:30|762.12|751.32|762.02|751.22|762.13|751.33|762.02|751.22|17
1651354660000|2022-04-30 21:37:40|762.03|751.23|761.91|751.11|762.03|751.23|761.91|751.11|2
1651354670000|2022-04-30 21:37:50|761.9|751.1|760.93|750.13|761.9|751.1|760.93|750.13|6
1651354680000|2022-04-30 21:38:00|760.92|750.12|760.9|750.1|760.92|750.12|760.9|750.1|2
1651354690000|2022-04-30 21:38:10|760.89|750.09|760.96|750.16|761.11|750.31|760.89|750.09|6
1651354700000|2022-04-30 21:38:20|761.01|750.21|761.01|750.21|761.01|750.21|761.01|750.21|1
1651354710000|2022-04-30 21:38:30|761.15|750.35|761.01|750.21|761.15|750.35|761|750.2|4
1651354720000|2022-04-30 21:38:40|761.08|750.28|760.95|750.15|761.29|750.49|760.95|750.15|13
1651354730000|2022-04-30 21:38:50|760.91|750.11|760.89|750.09|760.91|750.11|760.89|750.09|2
1651354740000|2022-04-30 21:39:00|760.87|750.07|760.84|750.04|760.87|750.07|760.84|750.04|2
1651354750000|2022-04-30 21:39:10|760.85|750.05|761.21|750.41|761.22|750.42|760.82|750.02|9
1651354770000|2022-04-30 21:39:30|761.66|750.86|761.66|750.86|761.66|750.86|761.66|750.86|1
1651354790000|2022-04-30 21:39:50|761.63|750.83|761.63|750.83|761.63|750.83|761.63|750.83|1
1651354800000|2022-04-30 21:40:00|761.54|750.74|761.63|750.83|761.63|750.83|761.54|750.74|2
1651354810000|2022-04-30 21:40:10|761.57|750.77|761.57|750.77|761.57|750.77|761.57|750.77|1
1651354830000|2022-04-30 21:40:30|761.55|750.75|761.8|751|761.8|751|761.55|750.75|2
1651354860000|2022-04-30 21:41:00|761.89|751.09|761.89|751.09|761.89|751.09|761.89|751.09|1
1651354880000|2022-04-30 21:41:20|761.88|751.08|761.48|750.68|761.88|751.08|761.48|750.68|3
1651354900000|2022-04-30 21:41:40|761.32|750.52|760.99|750.19|761.32|750.52|760.99|750.19|3
1651354910000|2022-04-30 21:41:50|760.98|750.18|760.99|750.19|760.99|750.19|760.98|750.18|14
1651354920000|2022-04-30 21:42:00|760.98|750.18|760.93|750.13|760.99|750.19|760.92|750.12|7
1651354930000|2022-04-30 21:42:10|760.92|750.12|760.93|750.13|760.93|750.13|760.92|750.12|8
1651354940000|2022-04-30 21:42:20|760.92|750.12|760.93|750.13|760.93|750.13|760.92|750.12|6
1651354950000|2022-04-30 21:42:30|760.92|750.12|760.93|750.13|760.93|750.13|760.92|750.12|10
1651354960000|2022-04-30 21:42:40|760.92|750.12|761.59|750.79|761.59|750.79|760.92|750.12|12
1651354970000|2022-04-30 21:42:50|761.89|751.09|761.89|751.09|761.89|751.09|761.88|751.08|3
1651354990000|2022-04-30 21:43:10|761.9|751.1|762.35|751.55|762.35|751.55|761.9|751.1|3
1651355000000|2022-04-30 21:43:20|762.65|751.85|762.65|751.85|762.65|751.85|762.65|751.85|1
1651355010000|2022-04-30 21:43:30|762.66|751.86|762.9|752.1|762.9|752.1|762.64|751.84|3
1651355020000|2022-04-30 21:43:40|762.89|752.09|762.92|752.12|762.92|752.12|762.88|752.08|8
1651355030000|2022-04-30 21:43:50|762.96|752.16|762.96|752.16|762.96|752.16|762.96|752.16|1
1651355040000|2022-04-30 21:44:00|762.93|752.13|762.98|752.18|762.98|752.18|762.93|752.13|2
1651355060000|2022-04-30 21:44:20|762.94|752.14|763.45|752.65|763.45|752.65|762.94|752.14|6
1651355070000|2022-04-30 21:44:30|763.71|752.91|763.71|752.91|763.71|752.91|763.7|752.9|3
1651355080000|2022-04-30 21:44:40|763.7|752.9|763.72|752.92|763.72|752.92|763.7|752.9|2
1651355100000|2022-04-30 21:45:00|763.68|752.88|763.67|752.87|763.68|752.88|763.67|752.87|2
1651355110000|2022-04-30 21:45:10|763.64|752.84|763.64|752.84|763.64|752.84|763.64|752.84|1
1651355120000|2022-04-30 21:45:20|763.67|752.87|763.67|752.87|763.67|752.87|763.67|752.87|1
1651355130000|2022-04-30 21:45:30|763.71|752.91|763.71|752.91|763.71|752.91|763.71|752.91|1
1651355140000|2022-04-30 21:45:40|763.57|752.77|763.57|752.77|763.57|752.77|763.57|752.77|1
1651355150000|2022-04-30 21:45:50|763.59|752.79|763.57|752.77|763.68|752.88|763.57|752.77|3
1651355160000|2022-04-30 21:46:00|763.75|752.95|764.57|753.77|764.6|753.8|763.75|752.95|7
1651355170000|2022-04-30 21:46:10|764.6|753.8|764.74|753.94|764.74|753.94|764.6|753.8|15
1651355180000|2022-04-30 21:46:20|764.89|754.09|764.89|754.09|764.89|754.09|764.89|754.09|1
1651355200000|2022-04-30 21:46:40|764.97|754.17|765.38|754.58|765.38|754.58|764.89|754.09|7
1651355210000|2022-04-30 21:46:50|765.35|754.55|765.56|754.76|765.56|754.76|764.92|754.12|10
1651355220000|2022-04-30 21:47:00|765.62|754.82|765.49|754.69|765.62|754.82|765.49|754.69|2
1651355230000|2022-04-30 21:47:10|765.56|754.76|765.56|754.76|765.56|754.76|765.56|754.76|1
1651355250000|2022-04-30 21:47:30|765.55|754.75|765.07|754.27|765.67|754.87|765.07|754.27|10
1651355260000|2022-04-30 21:47:40|764.99|754.19|764.99|754.19|764.99|754.19|764.99|754.19|1
1651355280000|2022-04-30 21:48:00|764.9|754.1|764.9|754.1|764.9|754.1|764.9|754.1|1
1651355300000|2022-04-30 21:48:20|764.65|753.85|764.51|753.71|764.65|753.85|764.51|753.71|12
1651355310000|2022-04-30 21:48:30|764.5|753.7|764.51|753.71|764.51|753.71|764.44|753.64|17
1651355320000|2022-04-30 21:48:40|764.5|753.7|764.03|753.23|764.5|753.7|764.03|753.23|11
1651355330000|2022-04-30 21:48:50|764.28|753.48|764.51|753.71|764.52|753.72|764.27|753.47|7
1651355340000|2022-04-30 21:49:00|764.45|753.65|764.43|753.63|764.45|753.65|764.29|753.49|4
1651355350000|2022-04-30 21:49:10|764.29|753.49|764.5|753.7|764.5|753.7|764.29|753.49|7
1651355360000|2022-04-30 21:49:20|764.44|753.64|764.07|753.27|764.53|753.73|764.07|753.27|10
1651355370000|2022-04-30 21:49:30|763.98|753.18|763.99|753.19|763.99|753.19|763.98|753.18|10
1651355380000|2022-04-30 21:49:40|763.98|753.18|763.92|753.12|763.98|753.18|763.92|753.12|3
1651355390000|2022-04-30 21:49:50|763.93|753.13|764.2|753.4|764.2|753.4|763.93|753.13|5
1651355400000|2022-04-30 21:50:00|763.97|753.17|764.07|753.27|764.07|753.27|763.97|753.17|5
1651355410000|2022-04-30 21:50:10|763.98|753.18|763.98|753.18|763.98|753.18|763.98|753.18|1
1651355420000|2022-04-30 21:50:20|763.96|753.16|763.92|753.12|763.96|753.16|763.92|753.12|2
1651355430000|2022-04-30 21:50:30|763.91|753.11|763.18|752.38|763.91|753.11|763.18|752.38|8
1651355440000|2022-04-30 21:50:40|763.31|752.51|763.28|752.48|763.31|752.51|763.04|752.24|8
1651355450000|2022-04-30 21:50:50|763.22|752.42|763.38|752.58|763.38|752.58|763.22|752.42|9
1651355460000|2022-04-30 21:51:00|763.39|752.59|763.38|752.58|763.39|752.59|763.38|752.58|2
1651355470000|2022-04-30 21:51:10|763.39|752.59|763.31|752.51|763.39|752.59|763.31|752.51|4
1651355480000|2022-04-30 21:51:20|763.39|752.59|763.39|752.59|763.39|752.59|763.39|752.59|1
1651355490000|2022-04-30 21:51:30|763.38|752.58|763.33|752.53|763.39|752.59|763.33|752.53|7
1651355500000|2022-04-30 21:51:40|763.14|752.34|763.03|752.23|763.14|752.34|763.03|752.23|4
1651355510000|2022-04-30 21:51:50|763.02|752.22|762.9|752.1|763.03|752.23|762.9|752.1|8
1651355520000|2022-04-30 21:52:00|762.91|752.11|762.04|751.24|762.91|752.11|762.04|751.24|10
1651355530000|2022-04-30 21:52:10|762.03|751.23|761.94|751.14|762.51|751.71|761.94|751.14|17
1651355540000|2022-04-30 21:52:20|761.91|751.11|761.87|751.07|761.91|751.11|761.87|751.07|2
1651355550000|2022-04-30 21:52:30|761.81|751.01|761.08|750.28|761.81|751.01|761.08|750.28|8
1651355560000|2022-04-30 21:52:40|760.91|750.11|760.91|750.11|760.91|750.11|760.91|750.11|1
1651355570000|2022-04-30 21:52:50|760.9|750.1|760.9|750.1|760.9|750.1|760.9|750.1|1
1651355580000|2022-04-30 21:53:00|760.81|750.01|760.8|750|760.81|750.01|760.8|750|2
1651355590000|2022-04-30 21:53:10|760.76|749.96|760.73|749.93|760.76|749.96|760.73|749.93|4
1651355600000|2022-04-30 21:53:20|760.58|749.78|760.57|749.77|760.58|749.78|760.57|749.77|2
1651355610000|2022-04-30 21:53:30|760.38|749.58|760.53|749.73|760.53|749.73|760.38|749.58|2
1651355620000|2022-04-30 21:53:40|760.51|749.71|760.4|749.6|760.52|749.72|760.4|749.6|6
1651355630000|2022-04-30 21:53:50|760.36|749.56|760.37|749.57|760.37|749.57|760.36|749.56|2
1651355640000|2022-04-30 21:54:00|760.47|749.67|760.48|749.68|760.48|749.68|760.46|749.66|3
1651355650000|2022-04-30 21:54:10|760.47|749.67|760.48|749.68|760.48|749.68|760.47|749.67|2
1651355660000|2022-04-30 21:54:20|760.47|749.67|760.48|749.68|760.48|749.68|760.47|749.67|6
1651355670000|2022-04-30 21:54:30|760.49|749.69|760.49|749.69|760.49|749.69|760.49|749.69|1
1651355680000|2022-04-30 21:54:40|760.48|749.68|760.6|749.8|760.6|749.8|760.19|749.39|9
1651355690000|2022-04-30 21:54:50|760.56|749.76|760.6|749.8|760.6|749.8|760.56|749.76|4
1651355700000|2022-04-30 21:55:00|760.65|749.85|760.64|749.84|760.65|749.85|760.64|749.84|2
1651355710000|2022-04-30 21:55:10|760.43|749.63|760.22|749.42|760.43|749.63|760.22|749.42|2
1651355770000|2022-04-30 21:56:10|760.06|749.26|760.06|749.26|760.06|749.26|760.06|749.26|1
1651355790000|2022-04-30 21:56:30|760.05|749.25|760.06|749.26|760.06|749.26|760.05|749.25|2
1651355810000|2022-04-30 21:56:50|760.05|749.25|760.06|749.26|760.06|749.26|760.05|749.25|2
1651355820000|2022-04-30 21:57:00|760.05|749.25|760.05|749.25|760.05|749.25|760.05|749.25|1
1651355830000|2022-04-30 21:57:10|759.97|749.17|759.82|749.02|759.97|749.17|759.82|749.02|3
1651355850000|2022-04-30 21:57:30|759.8|749|759.68|748.88|759.8|749|759.68|748.88|2
1651355870000|2022-04-30 21:57:50|759.45|748.65|759.27|748.47|759.45|748.65|759.27|748.47|6
1651355880000|2022-04-30 21:58:00|759.37|748.57|759.37|748.57|759.37|748.57|759.37|748.57|1
1651355910000|2022-04-30 21:58:30|759.21|748.41|758.96|748.16|759.21|748.41|758.96|748.16|3
1651355920000|2022-04-30 21:58:40|758.93|748.13|758.79|747.99|758.93|748.13|758.79|747.99|2
1651355940000|2022-04-30 21:59:00|758.78|747.98|758.77|747.97|758.78|747.98|758.77|747.97|2
1651355960000|2022-04-30 21:59:20|758.69|747.89|758.55|747.75|758.77|747.97|758.55|747.75|3
1651355970000|2022-04-30 21:59:30|758.47|747.67|758.39|747.59|758.49|747.69|758.39|747.59|7
1651355980000|2022-04-30 21:59:40|758.49|747.69|758.32|747.52|758.49|747.69|758.32|747.52|4
1651355990000|2022-04-30 21:59:50|758.05|747.25|757.76|746.96|758.05|747.25|757.76|746.96|4
1651356000000|2022-04-30 22:00:00|757.75|746.95|757.62|746.82|757.76|746.96|757.55|746.75|7
1651356010000|2022-04-30 22:00:10|757.42|746.62|757.29|746.49|757.62|746.82|757.29|746.49|4
1651356020000|2022-04-30 22:00:20|757.21|746.41|756.29|745.49|757.21|746.41|756.25|745.45|11
1651356030000|2022-04-30 22:00:30|756.14|745.34|754.99|744.19|756.14|745.34|754.99|744.19|11
1651356040000|2022-04-30 22:00:40|754.91|744.11|755.06|744.26|755.06|744.26|754.3|743.5|17
1651356050000|2022-04-30 22:00:50|755.09|744.29|755.33|744.53|755.33|744.53|755.09|744.29|5
1651356060000|2022-04-30 22:01:00|755.17|744.37|755.71|744.91|755.71|744.91|755.17|744.37|8
1651356080000|2022-04-30 22:01:20|755.57|744.77|754.78|743.98|755.57|744.77|754.78|743.98|4
1651356090000|2022-04-30 22:01:30|754.72|743.92|754.65|743.85|754.72|743.92|754.65|743.85|2
1651356100000|2022-04-30 22:01:40|754.63|743.83|754.11|743.31|754.63|743.83|754.11|743.31|6
1651356110000|2022-04-30 22:01:50|753.92|743.12|752.06|741.26|753.92|743.12|752.06|741.26|20
1651356120000|2022-04-30 22:02:00|752|741.2|752.55|741.75|752.55|741.75|751.82|741.02|12
1651356130000|2022-04-30 22:02:10|752.87|742.07|753.43|742.63|753.66|742.86|752.87|742.07|15
1651356140000|2022-04-30 22:02:20|753.38|742.58|753.65|742.85|753.65|742.85|753|742.2|11
1651356150000|2022-04-30 22:02:30|753.73|742.93|753.73|742.93|753.73|742.93|753.73|742.93|1
1651356160000|2022-04-30 22:02:40|753.65|742.85|752.82|742.02|753.65|742.85|752.82|742.02|7
1651356170000|2022-04-30 22:02:50|752.77|741.97|752.26|741.46|752.77|741.97|752.26|741.46|4
1651356180000|2022-04-30 22:03:00|752.18|741.38|751.96|741.16|752.19|741.39|751.96|741.16|4
1651356190000|2022-04-30 22:03:10|751.95|741.15|751.79|740.99|751.95|741.15|751.79|740.99|3
1651356200000|2022-04-30 22:03:20|751.93|741.13|750.94|740.14|751.93|741.13|750.94|740.14|7
1651356210000|2022-04-30 22:03:30|750.9|740.1|750.35|739.55|750.9|740.1|750.35|739.55|7
1651356220000|2022-04-30 22:03:40|750.54|739.74|749.13|738.33|750.66|739.86|749.13|738.33|14
1651356230000|2022-04-30 22:03:50|749.07|738.27|748.5|737.7|749.07|738.27|748.42|737.62|10
1651356240000|2022-04-30 22:04:00|748.61|737.81|750.56|739.76|750.56|739.76|748.58|737.78|21
1651356250000|2022-04-30 22:04:10|750.51|739.71|750.75|739.95|750.75|739.95|750.02|739.22|11
1651356260000|2022-04-30 22:04:20|750.55|739.75|750.49|739.69|750.55|739.75|750.49|739.69|2
1651356270000|2022-04-30 22:04:30|750.55|739.75|749.89|739.09|750.55|739.75|749.89|739.09|13
1651356280000|2022-04-30 22:04:40|749.88|739.08|748.93|738.13|749.88|739.08|748.92|738.12|14
1651356290000|2022-04-30 22:04:50|748.92|738.12|748.87|738.07|748.93|738.13|748.87|738.07|8
1651356300000|2022-04-30 22:05:00|748.76|737.96|748.69|737.89|748.77|737.97|748.53|737.73|12
1651356310000|2022-04-30 22:05:10|748.7|737.9|749.63|738.83|749.64|738.84|748.7|737.9|10
1651356320000|2022-04-30 22:05:20|749.51|738.71|748.93|738.13|749.51|738.71|748.93|738.13|5
1651356330000|2022-04-30 22:05:30|748.92|738.12|748.72|737.92|748.92|738.12|748.72|737.92|3
1651356340000|2022-04-30 22:05:40|748.73|737.93|748.73|737.93|748.73|737.93|748.7|737.9|3
1651356350000|2022-04-30 22:05:50|748.68|737.88|748.53|737.73|748.68|737.88|748.09|737.29|9
1651356360000|2022-04-30 22:06:00|748.54|737.74|748.8|738|748.8|738|748.54|737.74|2
1651356370000|2022-04-30 22:06:10|748.79|737.99|747.96|737.16|748.79|737.99|747.96|737.16|8
1651356380000|2022-04-30 22:06:20|747.91|737.11|747.85|737.05|747.91|737.11|747.85|737.05|2
1651356390000|2022-04-30 22:06:30|747.84|737.04|747.85|737.05|747.85|737.05|747.84|737.04|4
1651356400000|2022-04-30 22:06:40|747.77|736.97|747.77|736.97|747.77|736.97|747.77|736.97|1
1651356420000|2022-04-30 22:07:00|747.73|736.93|747.74|736.94|747.74|736.94|747.73|736.93|2
1651356430000|2022-04-30 22:07:10|747.85|737.05|747.85|737.05|747.85|737.05|747.85|737.05|1
1651356440000|2022-04-30 22:07:20|747.81|737.01|747.81|737.01|747.81|737.01|747.81|737.01|1
1651356460000|2022-04-30 22:07:40|747.8|737|747.63|736.83|747.8|737|747.63|736.83|3
1651356470000|2022-04-30 22:07:50|747.62|736.82|746.88|736.08|747.62|736.82|746.88|736.08|10
1651356480000|2022-04-30 22:08:00|746.78|735.98|746.03|735.23|746.78|735.98|746.03|735.23|7
1651356490000|2022-04-30 22:08:10|746.01|735.21|745.93|735.13|746.01|735.21|745.93|735.13|2
1651356500000|2022-04-30 22:08:20|745.96|735.16|746.27|735.47|746.28|735.48|745.96|735.16|5
1651356510000|2022-04-30 22:08:30|746.22|735.42|746.82|736.02|747.16|736.36|746.22|735.42|11
1651356520000|2022-04-30 22:08:40|746.89|736.09|746.94|736.14|747.53|736.73|746.89|736.09|7
1651356530000|2022-04-30 22:08:50|746.93|736.13|746.93|736.13|746.93|736.13|746.93|736.13|1
1651356540000|2022-04-30 22:09:00|746.84|736.04|746.84|736.04|746.84|736.04|746.84|736.04|1
1651356550000|2022-04-30 22:09:10|746.83|736.03|746.76|735.96|746.83|736.03|746.17|735.37|10
1651356560000|2022-04-30 22:09:20|746.77|735.97|746.81|736.01|746.81|736.01|746.76|735.96|8
1651356570000|2022-04-30 22:09:30|746.8|736|747.79|736.99|747.79|736.99|746.79|735.99|17
1651356580000|2022-04-30 22:09:40|747.84|737.04|748.84|738.04|748.84|738.04|747.84|737.04|13
1651356590000|2022-04-30 22:09:50|748.85|738.05|748.9|738.1|748.9|738.1|748.85|738.05|8
1651356600000|2022-04-30 22:10:00|748.91|738.11|749.62|738.82|749.62|738.82|748.91|738.11|6
1651356610000|2022-04-30 22:10:10|749.67|738.87|749.54|738.74|750.37|739.57|749.54|738.74|16
1651356620000|2022-04-30 22:10:20|749.25|738.45|748.11|737.31|749.25|738.45|748.09|737.29|17
1651356630000|2022-04-30 22:10:30|748.09|737.29|748.02|737.22|748.11|737.31|748.02|737.22|15
1651356640000|2022-04-30 22:10:40|747.96|737.16|747.96|737.16|748.59|737.79|747.9|737.1|16
1651356650000|2022-04-30 22:10:50|747.93|737.13|747.92|737.12|747.96|737.16|747.92|737.12|13
1651356660000|2022-04-30 22:11:00|748.02|737.22|748.44|737.64|748.44|737.64|748.02|737.22|11
1651356670000|2022-04-30 22:11:10|748.43|737.63|748.47|737.67|748.47|737.67|748.42|737.62|15
1651356680000|2022-04-30 22:11:20|748.46|737.66|748.82|738.02|748.82|738.02|748.46|737.66|15
1651356690000|2022-04-30 22:11:30|748.83|738.03|748.02|737.22|748.83|738.03|748.02|737.22|8
1651356700000|2022-04-30 22:11:40|747.96|737.16|747.29|736.49|747.96|737.16|747.29|736.49|7
1651356710000|2022-04-30 22:11:50|747.28|736.48|747.8|737|747.8|737|746.96|736.16|14
1651356720000|2022-04-30 22:12:00|747.79|736.99|747.91|737.11|747.91|737.11|747.79|736.99|10
1651356730000|2022-04-30 22:12:10|748.1|737.3|748.21|737.41|748.89|738.09|748.1|737.3|18
1651356740000|2022-04-30 22:12:20|747.97|737.17|748.74|737.94|748.74|737.94|747.96|737.16|13
1651356750000|2022-04-30 22:12:30|748.85|738.05|748.84|738.04|748.85|738.05|748.84|738.04|4
1651356760000|2022-04-30 22:12:40|748.77|737.97|748.77|737.97|748.77|737.97|748.76|737.96|11
1651356770000|2022-04-30 22:12:50|748.76|737.96|748.89|738.09|748.89|738.09|748.76|737.96|11
1651356780000|2022-04-30 22:13:00|748.83|738.03|748.84|738.04|748.84|738.04|748.83|738.03|2
1651356790000|2022-04-30 22:13:10|748.83|738.03|748.8|738|748.84|738.04|748.75|737.95|14
1651356800000|2022-04-30 22:13:20|748.81|738.01|748.81|738.01|748.82|738.02|748.81|738.01|3
1651356810000|2022-04-30 22:13:30|748.98|738.18|748.85|738.05|748.98|738.18|748.85|738.05|17
1651356820000|2022-04-30 22:13:40|748.86|738.06|748.9|738.1|748.9|738.1|748.86|738.06|5
1651356830000|2022-04-30 22:13:50|748.89|738.09|748.86|738.06|748.89|738.09|748.84|738.04|7
1651356840000|2022-04-30 22:14:00|748.85|738.05|748.9|738.1|748.9|738.1|748.85|738.05|4
1651356850000|2022-04-30 22:14:10|748.91|738.11|748.91|738.11|748.93|738.13|748.91|738.11|9
1651356860000|2022-04-30 22:14:20|748.93|738.13|748.93|738.13|748.93|738.13|748.91|738.11|17
1651356870000|2022-04-30 22:14:30|748.91|738.11|749.47|738.67|749.47|738.67|748.91|738.11|13
1651356890000|2022-04-30 22:14:50|749.48|738.68|750.23|739.43|750.23|739.43|749.47|738.67|8
1651356900000|2022-04-30 22:15:00|750.18|739.38|750.21|739.41|750.21|739.41|749.74|738.94|8
1651356910000|2022-04-30 22:15:10|750.22|739.42|749.97|739.17|750.87|740.07|749.97|739.17|15
1651356920000|2022-04-30 22:15:20|750.03|739.23|750.53|739.73|750.53|739.73|750.03|739.23|4
1651356930000|2022-04-30 22:15:30|750.62|739.82|750.54|739.74|750.62|739.82|750.54|739.74|2
1651356940000|2022-04-30 22:15:40|750.49|739.69|749.97|739.17|750.49|739.69|749.97|739.17|5
1651356950000|2022-04-30 22:15:50|749.98|739.18|750.65|739.85|750.65|739.85|749.98|739.18|5
1651356960000|2022-04-30 22:16:00|750.59|739.79|750.44|739.64|750.59|739.79|750.01|739.21|8
1651356970000|2022-04-30 22:16:10|750.4|739.6|749.96|739.16|750.4|739.6|749.96|739.16|4
1651356980000|2022-04-30 22:16:20|749.97|739.17|750.2|739.4|750.23|739.43|749.91|739.11|7
1651356990000|2022-04-30 22:16:30|750.3|739.5|750.02|739.22|750.31|739.51|750.02|739.22|10
1651357000000|2022-04-30 22:16:40|750.03|739.23|750.07|739.27|750.07|739.27|750.02|739.22|11
1651357020000|2022-04-30 22:17:00|750.05|739.25|749.98|739.18|750.05|739.25|749.98|739.18|11
1651357030000|2022-04-30 22:17:10|750|739.2|750.3|739.5|750.3|739.5|750|739.2|4
1651357040000|2022-04-30 22:17:20|750.31|739.51|750.76|739.96|750.76|739.96|750.31|739.51|5
1651357050000|2022-04-30 22:17:30|750.75|739.95|750.76|739.96|750.76|739.96|750.75|739.95|2
1651357110000|2022-04-30 22:18:30|750.75|739.95|750.73|739.93|750.75|739.95|750.73|739.93|2
1651357120000|2022-04-30 22:18:40|750.45|739.65|750.45|739.65|750.45|739.65|750.45|739.65|1
1651357130000|2022-04-30 22:18:50|750.47|739.67|750.48|739.68|750.48|739.68|750.47|739.67|2
1651357140000|2022-04-30 22:19:00|750.7|739.9|750.71|739.91|750.71|739.91|750.7|739.9|2
1651357150000|2022-04-30 22:19:10|750.72|739.92|750.72|739.92|750.72|739.92|750.72|739.92|1
1651357170000|2022-04-30 22:19:30|750.77|739.97|750.77|739.97|750.77|739.97|750.77|739.97|1
1651357180000|2022-04-30 22:19:40|750.75|739.95|750.09|739.29|750.76|739.96|750.06|739.26|8
1651357200000|2022-04-30 22:20:00|749.91|739.11|749.9|739.1|749.91|739.11|749.9|739.1|2
1651357210000|2022-04-30 22:20:10|749.8|739|748.91|738.11|749.8|739|748.91|738.11|6
1651357220000|2022-04-30 22:20:20|748.9|738.1|748.88|738.08|748.9|738.1|748.33|737.53|14
1651357230000|2022-04-30 22:20:30|748.89|738.09|749.05|738.25|749.05|738.25|748.89|738.09|6
1651357240000|2022-04-30 22:20:40|748.9|738.1|749.26|738.46|749.29|738.49|748.9|738.1|7
1651357250000|2022-04-30 22:20:50|749.29|738.49|748.96|738.16|749.29|738.49|748.96|738.16|6
1651357260000|2022-04-30 22:21:00|748.95|738.15|748.95|738.15|748.95|738.15|748.94|738.14|7
1651357270000|2022-04-30 22:21:10|748.94|738.14|748.95|738.15|748.95|738.15|748.93|738.13|16
1651357280000|2022-04-30 22:21:20|748.94|738.14|747.13|736.33|748.95|738.15|747.13|736.33|16
1651357290000|2022-04-30 22:21:30|747.19|736.39|747.91|737.11|747.91|737.11|747.19|736.39|11
1651357300000|2022-04-30 22:21:40|747.9|737.1|746.77|735.97|747.9|737.1|746.68|735.88|7
1651357310000|2022-04-30 22:21:50|746.78|735.98|746.89|736.09|746.89|736.09|746.41|735.61|14
1651357320000|2022-04-30 22:22:00|746.91|736.11|746.99|736.19|747.14|736.34|746.91|736.11|5
1651357330000|2022-04-30 22:22:10|747.19|736.39|746.11|735.31|747.47|736.67|746.11|735.31|17
1651357340000|2022-04-30 22:22:20|746.47|735.67|746.09|735.29|746.74|735.94|746.09|735.29|9
1651357350000|2022-04-30 22:22:30|746.08|735.28|746.64|735.84|746.64|735.84|746.07|735.27|9
1651357360000|2022-04-30 22:22:40|746.63|735.83|746.68|735.88|746.69|735.89|746.63|735.83|11
1651357370000|2022-04-30 22:22:50|746.69|735.89|746.48|735.68|746.69|735.89|746.41|735.61|12
1651357380000|2022-04-30 22:23:00|746.49|735.69|746.7|735.9|746.7|735.9|746.48|735.68|8
1651357390000|2022-04-30 22:23:10|746.69|735.89|746.69|735.89|746.69|735.89|746.69|735.89|1
1651357410000|2022-04-30 22:23:30|746.68|735.88|746.43|735.63|746.69|735.89|746.43|735.63|3
1651357420000|2022-04-30 22:23:40|746.42|735.62|746.43|735.63|746.43|735.63|746.42|735.62|8
1651357430000|2022-04-30 22:23:50|746.42|735.62|746.47|735.67|746.47|735.67|746.28|735.48|12
1651357440000|2022-04-30 22:24:00|746.51|735.71|746.07|735.27|746.51|735.71|746.01|735.21|6
1651357450000|2022-04-30 22:24:10|746.08|735.28|745.94|735.14|746.08|735.28|745.94|735.14|7
1651357460000|2022-04-30 22:24:20|745.95|735.15|745.95|735.15|745.95|735.15|745.95|735.15|1
1651357470000|2022-04-30 22:24:30|745.98|735.18|746.43|735.63|746.51|735.71|745.98|735.18|4
1651357480000|2022-04-30 22:24:40|746.68|735.88|746.8|736|746.8|736|746.68|735.88|10
1651357490000|2022-04-30 22:24:50|746.78|735.98|748.06|737.26|748.06|737.26|746.77|735.97|18
1651357500000|2022-04-30 22:25:00|748.05|737.25|748.76|737.96|748.77|737.97|747.98|737.18|10
1651357510000|2022-04-30 22:25:10|748.77|737.97|748.85|738.05|748.86|738.06|748.76|737.96|20
1651357520000|2022-04-30 22:25:20|748.86|738.06|749.85|739.05|749.86|739.06|748.85|738.05|16
1651357530000|2022-04-30 22:25:30|749.86|739.06|749.93|739.13|749.93|739.13|749.85|739.05|6
1651357540000|2022-04-30 22:25:40|749.91|739.11|749.95|739.15|749.95|739.15|749.91|739.11|3
1651357550000|2022-04-30 22:25:50|749.96|739.16|749.95|739.15|749.96|739.16|749.95|739.15|4
1651357560000|2022-04-30 22:26:00|749.94|739.14|749.91|739.11|749.94|739.14|749.91|739.11|2
1651357570000|2022-04-30 22:26:10|749.9|739.1|749.9|739.1|749.9|739.1|749.82|739.02|3
1651357580000|2022-04-30 22:26:20|749.84|739.04|749.85|739.05|749.85|739.05|749.68|738.88|6
1651357590000|2022-04-30 22:26:30|749.86|739.06|749.15|738.35|749.87|739.07|749.14|738.34|14
1651357600000|2022-04-30 22:26:40|748.91|738.11|748.91|738.11|748.91|738.11|748.91|738.11|1
1651357610000|2022-04-30 22:26:50|749.03|738.23|749.05|738.25|749.68|738.88|749.03|738.23|11
1651357620000|2022-04-30 22:27:00|749|738.2|749.45|738.65|749.45|738.65|748.99|738.19|11
1651357630000|2022-04-30 22:27:10|749.46|738.66|748.98|738.18|749.46|738.66|748.98|738.18|8
1651357640000|2022-04-30 22:27:20|748.94|738.14|749.29|738.49|749.29|738.49|748.94|738.14|8
1651357650000|2022-04-30 22:27:30|749.37|738.57|749.36|738.56|749.37|738.57|749.36|738.56|18
1651357660000|2022-04-30 22:27:40|749.37|738.57|749.31|738.51|749.37|738.57|748.95|738.15|17
1651357670000|2022-04-30 22:27:50|749.29|738.49|749.92|739.12|749.92|739.12|749.29|738.49|7
1651357680000|2022-04-30 22:28:00|749.91|739.11|750.73|739.93|750.73|739.93|749.91|739.11|9
1651357690000|2022-04-30 22:28:10|750.8|740|751.03|740.23|751.03|740.23|750.8|740|7
1651357700000|2022-04-30 22:28:20|751.33|740.53|751.72|740.92|751.74|740.94|751.33|740.53|8
1651357710000|2022-04-30 22:28:30|751.83|741.03|751.25|740.45|751.83|741.03|751.25|740.45|6
1651357720000|2022-04-30 22:28:40|751.24|740.44|751.05|740.25|751.25|740.45|751.05|740.25|5
1651357740000|2022-04-30 22:29:00|751.09|740.29|751.33|740.53|751.46|740.66|751.09|740.29|5
1651357750000|2022-04-30 22:29:10|751.46|740.66|751.47|740.67|751.47|740.67|751.46|740.66|2
1651357760000|2022-04-30 22:29:20|751.46|740.66|751.87|741.07|751.87|741.07|751.46|740.66|5
1651357770000|2022-04-30 22:29:30|751.83|741.03|751.83|741.03|751.83|741.03|751.83|741.03|1
1651357790000|2022-04-30 22:29:50|751.91|741.11|752.79|741.99|752.82|742.02|751.91|741.11|7
1651357800000|2022-04-30 22:30:00|752.82|742.02|752.29|741.49|752.91|742.11|752.29|741.49|12
1651357810000|2022-04-30 22:30:10|752.42|741.62|752.42|741.62|752.42|741.62|752.42|741.62|1
1651357820000|2022-04-30 22:30:20|752.53|741.73|752.91|742.11|752.91|742.11|752.53|741.73|5
1651357830000|2022-04-30 22:30:30|752.92|742.12|752.93|742.13|752.93|742.13|752.92|742.12|2
1651357840000|2022-04-30 22:30:40|753.03|742.23|753.03|742.23|753.03|742.23|753.03|742.23|1
1651357850000|2022-04-30 22:30:50|753.05|742.25|752.95|742.15|753.05|742.25|752.95|742.15|3
1651357860000|2022-04-30 22:31:00|752.87|742.07|753.03|742.23|753.03|742.23|752.84|742.04|7
1651357870000|2022-04-30 22:31:10|752.99|742.19|752.99|742.19|753|742.2|752.99|742.19|3
1651357880000|2022-04-30 22:31:20|753|742.2|753|742.2|753|742.2|752.99|742.19|11
1651357890000|2022-04-30 22:31:30|752.99|742.19|753|742.2|753|742.2|752.99|742.19|2
1651357900000|2022-04-30 22:31:40|752.99|742.19|753|742.2|753.01|742.21|752.99|742.19|10
1651357910000|2022-04-30 22:31:50|753.01|742.21|753.01|742.21|753.01|742.21|753|742.2|13
1651357920000|2022-04-30 22:32:00|753|742.2|753.07|742.27|753.12|742.32|753|742.2|15
1651357930000|2022-04-30 22:32:10|753.12|742.32|753.18|742.38|753.18|742.38|753.07|742.27|12
1651357940000|2022-04-30 22:32:20|753.03|742.23|752.9|742.1|753.03|742.23|752.9|742.1|3
1651357950000|2022-04-30 22:32:30|752.68|741.88|752.54|741.74|752.7|741.9|752.53|741.73|6
1651357960000|2022-04-30 22:32:40|752.53|741.73|752.41|741.61|752.54|741.74|752.4|741.6|14
1651357970000|2022-04-30 22:32:50|752.4|741.6|752.75|741.95|752.75|741.95|752.11|741.31|12
1651357980000|2022-04-30 22:33:00|752.91|742.11|752.94|742.14|752.94|742.14|752.41|741.61|7
1651357990000|2022-04-30 22:33:10|753.03|742.23|753.03|742.23|753.03|742.23|752.89|742.09|7
1651358000000|2022-04-30 22:33:20|752.94|742.14|752.41|741.61|752.94|742.14|752.41|741.61|8
1651358010000|2022-04-30 22:33:30|752.38|741.58|752.39|741.59|752.39|741.59|752.38|741.58|2
1651358020000|2022-04-30 22:33:40|752.18|741.38|751.07|740.27|752.18|741.38|751.05|740.25|16
1651358030000|2022-04-30 22:33:50|751.05|740.25|750.89|740.09|751.07|740.27|750.88|740.08|18
1651358040000|2022-04-30 22:34:00|750.9|740.1|750.4|739.6|750.91|740.11|750.4|739.6|10
1651358050000|2022-04-30 22:34:10|750.39|739.59|750.77|739.97|750.77|739.97|750.06|739.26|20
1651358060000|2022-04-30 22:34:20|750.86|740.06|751.7|740.9|751.7|740.9|750.85|740.05|10
1651358070000|2022-04-30 22:34:30|751.69|740.89|751.02|740.22|751.7|740.9|751.02|740.22|15
1651358080000|2022-04-30 22:34:40|751.01|740.21|751.01|740.21|751.01|740.21|750.98|740.18|5
1651358090000|2022-04-30 22:34:50|750.91|740.11|750.9|740.1|750.91|740.11|750.9|740.1|2
1651358100000|2022-04-30 22:35:00|750.8|740|750.8|740|750.8|740|750.8|740|1
1651358110000|2022-04-30 22:35:10|750.79|739.99|750|739.2|750.8|740|750|739.2|6
1651358120000|2022-04-30 22:35:20|749.99|739.19|749.8|739|749.99|739.19|749.8|739|3
1651358130000|2022-04-30 22:35:30|749.73|738.93|748.12|737.32|749.73|738.93|747.8|737|25
1651358140000|2022-04-30 22:35:40|748.32|737.52|748.97|738.17|749.56|738.76|748.32|737.52|18
1651358150000|2022-04-30 22:35:50|748.96|738.16|748.89|738.09|748.96|738.16|748.89|738.09|5
1651358160000|2022-04-30 22:36:00|748.75|737.95|746.95|736.15|748.75|737.95|746.95|736.15|21
1651358170000|2022-04-30 22:36:10|746.89|736.09|745.27|734.47|746.89|736.09|745.26|734.46|16
1651358180000|2022-04-30 22:36:20|745.26|734.46|745.75|734.95|745.77|734.97|745.02|734.22|15
1651358190000|2022-04-30 22:36:30|745.77|734.97|745.49|734.69|745.95|735.15|745.44|734.64|9
1651358200000|2022-04-30 22:36:40|745.43|734.63|745.93|735.13|745.93|735.13|745.24|734.44|8
1651358210000|2022-04-30 22:36:50|745.92|735.12|745.96|735.16|745.96|735.16|745.92|735.12|3
1651358220000|2022-04-30 22:37:00|745.93|735.13|745.94|735.14|746.01|735.21|745.93|735.13|3
1651358230000|2022-04-30 22:37:10|746.33|735.53|746.77|735.97|746.91|736.11|746.11|735.31|16
1651358240000|2022-04-30 22:37:20|746.76|735.96|746.76|735.96|746.79|735.99|746.74|735.94|9
1651358250000|2022-04-30 22:37:30|746.77|735.97|746.9|736.1|746.9|736.1|746.77|735.97|2
1651358260000|2022-04-30 22:37:40|746.81|736.01|746.9|736.1|746.9|736.1|746.76|735.96|4
1651358280000|2022-04-30 22:38:00|746.88|736.08|746.91|736.11|746.91|736.11|746.87|736.07|6
1651358290000|2022-04-30 22:38:10|747.02|736.22|747.79|736.99|747.79|736.99|747.02|736.22|6
1651358300000|2022-04-30 22:38:20|747.8|737|747.84|737.04|747.85|737.05|747.8|737|4
1651358310000|2022-04-30 22:38:30|747.83|737.03|748.79|737.99|748.81|738.01|747.83|737.03|13
1651358320000|2022-04-30 22:38:40|748.8|738|749.69|738.89|749.69|738.89|748.8|738|10
1651358330000|2022-04-30 22:38:50|749.72|738.92|749.82|739.02|749.82|739.02|749.29|738.49|17
1651358340000|2022-04-30 22:39:00|749.9|739.1|749.91|739.11|749.92|739.12|749.9|739.1|4
1651358350000|2022-04-30 22:39:10|749.9|739.1|749.89|739.09|749.9|739.1|749.89|739.09|2
1651358360000|2022-04-30 22:39:20|749.83|739.03|749.03|738.23|749.83|739.03|749.03|738.23|8
1651358370000|2022-04-30 22:39:30|749.02|738.22|748.9|738.1|749.02|738.22|748.9|738.1|2
1651358390000|2022-04-30 22:39:50|748.88|738.08|748.79|737.99|748.9|738.1|748.79|737.99|7
1651358400000|2022-04-30 22:40:00|748.8|738|748.9|738.1|748.9|738.1|748.79|737.99|6
1651358410000|2022-04-30 22:40:10|748.79|737.99|748.13|737.33|748.79|737.99|747.89|737.09|17
1651358420000|2022-04-30 22:40:20|748.12|737.32|748.86|738.06|748.86|738.06|748.12|737.32|4
1651358430000|2022-04-30 22:40:30|748.83|738.03|748.25|737.45|748.84|738.04|748.04|737.24|11
1651358440000|2022-04-30 22:40:40|748.34|737.54|748|737.2|748.6|737.8|747.99|737.19|11
1651358450000|2022-04-30 22:40:50|747.99|737.19|748.09|737.29|748.13|737.33|747.99|737.19|16
1651358460000|2022-04-30 22:41:00|747.97|737.17|747.4|736.6|747.97|737.17|747.4|736.6|8
1651358470000|2022-04-30 22:41:10|747.44|736.64|746.55|735.75|747.95|737.15|746.55|735.75|17
1651358480000|2022-04-30 22:41:20|746.5|735.7|747.6|736.8|747.6|736.8|746.13|735.33|17
1651358490000|2022-04-30 22:41:30|747.59|736.79|747.76|736.96|747.77|736.97|746.92|736.12|14
1651358500000|2022-04-30 22:41:40|747.77|736.97|747.29|736.49|747.77|736.97|746.96|736.16|17
1651358510000|2022-04-30 22:41:50|747.23|736.43|747.98|737.18|747.98|737.18|747.23|736.43|11
1651358520000|2022-04-30 22:42:00|747.99|737.19|748.02|737.22|748.02|737.22|747.99|737.19|15
1651358530000|2022-04-30 22:42:10|748.01|737.21|748.04|737.24|748.04|737.24|747.95|737.15|12
1651358540000|2022-04-30 22:42:20|748.11|737.31|748.91|738.11|748.91|738.11|748.11|737.31|19
1651358550000|2022-04-30 22:42:30|748.9|738.1|748.89|738.09|748.91|738.11|748.86|738.06|10
1651358560000|2022-04-30 22:42:40|748.9|738.1|749.9|739.1|749.9|739.1|748.9|738.1|16
1651358570000|2022-04-30 22:42:50|749.91|739.11|749.91|739.11|749.91|739.11|749.91|739.11|1
1651358580000|2022-04-30 22:43:00|749.92|739.12|749.95|739.15|750.26|739.46|749.92|739.12|7
1651358590000|2022-04-30 22:43:10|750.19|739.39|750.09|739.29|750.33|739.53|750.02|739.22|13
1651358600000|2022-04-30 22:43:20|750.38|739.58|750.75|739.95|750.76|739.96|750.38|739.58|5
1651358610000|2022-04-30 22:43:30|750.77|739.97|750.84|740.04|750.84|740.04|750.75|739.95|7
1651358620000|2022-04-30 22:43:40|750.83|740.03|750.9|740.1|750.9|740.1|750.83|740.03|9
1651358640000|2022-04-30 22:44:00|750.91|740.11|750.9|740.1|750.91|740.11|750.9|740.1|8
1651358650000|2022-04-30 22:44:10|750.91|740.11|751.27|740.47|751.28|740.48|750.9|740.1|9
1651358660000|2022-04-30 22:44:20|751.28|740.48|751.1|740.3|751.34|740.54|751.05|740.25|13
1651358680000|2022-04-30 22:44:40|750.99|740.19|751.01|740.21|751.01|740.21|750.99|740.19|2
1651358690000|2022-04-30 22:44:50|751.02|740.22|751.31|740.51|751.31|740.51|751.01|740.21|5
1651358700000|2022-04-30 22:45:00|751.2|740.4|751.13|740.33|751.2|740.4|751.13|740.33|2
1651358720000|2022-04-30 22:45:20|751.09|740.29|751.09|740.29|751.09|740.29|751.09|740.29|1
1651358730000|2022-04-30 22:45:30|751.08|740.28|751.08|740.28|751.08|740.28|751.08|740.28|1
1651358740000|2022-04-30 22:45:40|751.2|740.4|751.08|740.28|751.33|740.53|751.08|740.28|4
1651358750000|2022-04-30 22:45:50|751.32|740.52|751.32|740.52|751.32|740.52|751.32|740.52|1
1651358760000|2022-04-30 22:46:00|751.46|740.66|751.14|740.34|751.63|740.83|751.14|740.34|4
1651358770000|2022-04-30 22:46:10|751.24|740.44|751.24|740.44|751.24|740.44|751.24|740.44|1
1651358800000|2022-04-30 22:46:40|751.23|740.43|751.24|740.44|751.24|740.44|751.23|740.43|2
1651358810000|2022-04-30 22:46:50|751.04|740.24|750.5|739.7|751.04|740.24|750.5|739.7|4
1651358820000|2022-04-30 22:47:00|750.1|739.3|750.09|739.29|750.1|739.3|750.09|739.29|8
1651358830000|2022-04-30 22:47:10|750.1|739.3|749.9|739.1|750.1|739.3|749.9|739.1|12
1651358840000|2022-04-30 22:47:20|749.75|738.95|748.94|738.14|749.75|738.95|748.94|738.14|16
1651358850000|2022-04-30 22:47:30|748.89|738.09|748.59|737.79|748.89|738.09|747.91|737.11|19
1651358860000|2022-04-30 22:47:40|748.61|737.81|748.9|738.1|748.9|738.1|748.61|737.81|4
1651358880000|2022-04-30 22:48:00|748.79|737.99|747.99|737.19|748.79|737.99|747.99|737.19|16
1651358890000|2022-04-30 22:48:10|747.91|737.11|748.05|737.25|748.05|737.25|747.85|737.05|7
1651358900000|2022-04-30 22:48:20|748.67|737.87|749.63|738.83|749.63|738.83|748.67|737.87|18
1651358910000|2022-04-30 22:48:30|749.88|739.08|748.99|738.19|749.88|739.08|748.99|738.19|8
1651358920000|2022-04-30 22:48:40|748.98|738.18|748.91|738.11|748.99|738.19|748.91|738.11|3
1651358930000|2022-04-30 22:48:50|748.95|738.15|748.94|738.14|749.19|738.39|748.94|738.14|7
1651358940000|2022-04-30 22:49:00|749.09|738.29|748.99|738.19|749.09|738.29|748.97|738.17|15
1651358950000|2022-04-30 22:49:10|749|738.2|748.98|738.18|749|738.2|748.98|738.18|9
1651358960000|2022-04-30 22:49:20|748.99|738.19|749.03|738.23|749.03|738.23|748.98|738.18|12
1651358980000|2022-04-30 22:49:40|748.91|738.11|748.91|738.11|748.91|738.11|748.91|738.11|1
1651358990000|2022-04-30 22:49:50|748.8|738|748.88|738.08|748.88|738.08|748.48|737.68|14
1651359000000|2022-04-30 22:50:00|748.86|738.06|748.84|738.04|748.88|738.08|748.64|737.84|12
1651359020000|2022-04-30 22:50:20|748.73|737.93|748.29|737.49|748.73|737.93|748.29|737.49|4
1651359030000|2022-04-30 22:50:30|748.13|737.33|748.13|737.33|748.13|737.33|748.13|737.33|1
1651359040000|2022-04-30 22:50:40|748.12|737.32|748.11|737.31|748.13|737.33|748.1|737.3|6
1651359060000|2022-04-30 22:51:00|748.31|737.51|748.31|737.51|748.31|737.51|748.3|737.5|9
1651359070000|2022-04-30 22:51:10|748.3|737.5|748.3|737.5|748.31|737.51|748.3|737.5|7
1651359080000|2022-04-30 22:51:20|748.29|737.49|748.3|737.5|748.3|737.5|748.29|737.49|2
1651359090000|2022-04-30 22:51:30|748.5|737.7|748.75|737.95|748.75|737.95|748.5|737.7|3
1651359100000|2022-04-30 22:51:40|748.69|737.89|748.29|737.49|748.69|737.89|748.29|737.49|3
1651359120000|2022-04-30 22:52:00|748.28|737.48|748.27|737.47|748.29|737.49|748.27|737.47|3
1651359130000|2022-04-30 22:52:10|748.29|737.49|748.29|737.49|748.29|737.49|748.29|737.49|1
1651359140000|2022-04-30 22:52:20|748.28|737.48|748.29|737.49|748.29|737.49|748.28|737.48|2
1651359150000|2022-04-30 22:52:30|748.27|737.47|747.09|736.29|748.27|737.47|747.09|736.29|10
1651359160000|2022-04-30 22:52:40|747.08|736.28|746.86|736.06|747.09|736.29|746.4|735.6|11
1651359170000|2022-04-30 22:52:50|746.87|736.07|746.77|735.97|746.87|736.07|746.25|735.45|12
1651359180000|2022-04-30 22:53:00|746.89|736.09|746.88|736.08|746.89|736.09|746.87|736.07|3
1651359190000|2022-04-30 22:53:10|746.93|736.13|747.64|736.84|747.74|736.94|746.93|736.13|13
1651359200000|2022-04-30 22:53:20|747.67|736.87|747.32|736.52|747.9|737.1|747.32|736.52|18
1651359210000|2022-04-30 22:53:30|747.31|736.51|747.79|736.99|747.8|737|747.31|736.51|16
1651359220000|2022-04-30 22:53:40|747.78|736.98|747.81|737.01|747.81|737.01|747.61|736.81|7
1651359230000|2022-04-30 22:53:50|747.82|737.02|747.92|737.12|747.92|737.12|747.81|737.01|9
1651359240000|2022-04-30 22:54:00|748.23|737.43|748.28|737.48|748.8|738|748.19|737.39|16
1651359250000|2022-04-30 22:54:10|748.27|737.47|748.3|737.5|748.3|737.5|748.27|737.47|6
1651359260000|2022-04-30 22:54:20|748.28|737.48|748.01|737.21|748.3|737.5|748.01|737.21|3
1651359270000|2022-04-30 22:54:30|747.91|737.11|747.8|737|747.91|737.11|747.79|736.99|7
1651359280000|2022-04-30 22:54:40|747.79|736.99|747.77|736.97|748|737.2|747.77|736.97|6
1651359290000|2022-04-30 22:54:50|747.75|736.95|747.35|736.55|747.75|736.95|747.35|736.55|3
1651359300000|2022-04-30 22:55:00|747.38|736.58|746.98|736.18|747.39|736.59|746.98|736.18|13
1651359310000|2022-04-30 22:55:10|746.97|736.17|746.03|735.23|746.98|736.18|746.02|735.22|11
1651359320000|2022-04-30 22:55:20|746.02|735.22|745.94|735.14|746.03|735.23|745.94|735.14|11
1651359330000|2022-04-30 22:55:30|745.98|735.18|745.69|734.89|745.98|735.18|745.69|734.89|5
1651359340000|2022-04-30 22:55:40|745.78|734.98|746.55|735.75|746.55|735.75|745.78|734.98|9
1651359350000|2022-04-30 22:55:50|746.46|735.66|746|735.2|746.46|735.66|746|735.2|5
1651359360000|2022-04-30 22:56:00|745.98|735.18|745.06|734.26|746|735.2|745.06|734.26|19
1651359370000|2022-04-30 22:56:10|745.11|734.31|745.06|734.26|745.46|734.66|745.06|734.26|9
1651359380000|2022-04-30 22:56:20|745.3|734.5|744.01|733.21|745.3|734.5|744.01|733.21|13
1651359390000|2022-04-30 22:56:30|744|733.2|743|732.2|744|733.2|742.47|731.67|20
1651359400000|2022-04-30 22:56:40|742.89|732.09|743.56|732.76|743.84|733.04|742.89|732.09|17
1651359410000|2022-04-30 22:56:50|743.57|732.77|742.98|732.18|743.57|732.77|742.91|732.11|15
1651359420000|2022-04-30 22:57:00|742.91|732.11|739.99|729.19|742.91|732.11|739.99|729.19|20
1651359430000|2022-04-30 22:57:10|739.4|728.6|741.04|730.24|741.04|730.24|739.18|728.38|20
1651359440000|2022-04-30 22:57:20|741.03|730.23|740.07|729.27|741.05|730.25|740.07|729.27|22
1651359450000|2022-04-30 22:57:30|740.05|729.25|739.17|728.37|740.05|729.25|739.17|728.37|13
1651359460000|2022-04-30 22:57:40|739.09|728.29|739.54|728.74|739.54|728.74|738.92|728.12|8
1651359470000|2022-04-30 22:57:50|739.87|729.07|739.98|729.18|740|729.2|739.87|729.07|4
1651359480000|2022-04-30 22:58:00|739.77|728.97|740.55|729.75|740.55|729.75|739.76|728.96|9
1651359490000|2022-04-30 22:58:10|740.78|729.98|740.2|729.4|740.8|730|740.2|729.4|7
1651359500000|2022-04-30 22:58:20|739.98|729.18|739.64|728.84|739.98|729.18|739.64|728.84|5
1651359510000|2022-04-30 22:58:30|739.26|728.46|739.34|728.54|739.7|728.9|739.11|728.31|15
1651359520000|2022-04-30 22:58:40|739.18|728.38|739.06|728.26|739.18|728.38|739.06|728.26|4
1651359540000|2022-04-30 22:59:00|739.33|728.53|739.27|728.47|739.67|728.87|739.07|728.27|8
1651359550000|2022-04-30 22:59:10|739.46|728.66|739.27|728.47|739.84|729.04|739.27|728.47|7
1651359560000|2022-04-30 22:59:20|739.33|728.53|739.07|728.27|739.33|728.53|739.07|728.27|4
1651359570000|2022-04-30 22:59:30|739.16|728.36|739.09|728.29|739.74|728.94|739.09|728.29|7
1651359580000|2022-04-30 22:59:40|739.07|728.27|739.07|728.27|739.07|728.27|739.07|728.27|1
1651359590000|2022-04-30 22:59:50|739.16|728.36|739.84|729.04|739.84|729.04|739.16|728.36|5
1651359600000|2022-04-30 23:00:00|739.76|728.96|739.09|728.29|739.76|728.96|739.09|728.29|5
1651359610000|2022-04-30 23:00:10|739.01|728.21|739.01|728.21|739.01|728.21|739.01|728.21|1
1651359620000|2022-04-30 23:00:20|738.99|728.19|739.28|728.48|739.28|728.48|738.99|728.19|7
1651359630000|2022-04-30 23:00:30|739.06|728.26|739.36|728.56|739.36|728.56|738.95|728.15|6
1651359640000|2022-04-30 23:00:40|739.75|728.95|741.73|730.93|741.73|730.93|739.75|728.95|14
1651359650000|2022-04-30 23:00:50|741.75|730.95|742.65|731.85|742.88|732.08|741.75|730.95|15
1651359660000|2022-04-30 23:01:00|742.57|731.77|741.78|730.98|742.57|731.77|741.11|730.31|14
1651359670000|2022-04-30 23:01:10|741.79|730.99|741.95|731.15|742.04|731.24|741.79|730.99|5
1651359680000|2022-04-30 23:01:20|741.9|731.1|742.65|731.85|742.69|731.89|741.9|731.1|14
1651359690000|2022-04-30 23:01:30|742.68|731.88|742.82|732.02|742.83|732.03|742.67|731.87|9
1651359700000|2022-04-30 23:01:40|742.65|731.85|742.03|731.23|742.65|731.85|742.02|731.22|9
1651359710000|2022-04-30 23:01:50|741.86|731.06|740.42|729.62|741.86|731.06|740.41|729.61|13
1651359720000|2022-04-30 23:02:00|740.33|729.53|739.15|728.35|740.33|729.53|738.86|728.06|15
1651359730000|2022-04-30 23:02:10|739.51|728.71|739.14|728.34|739.58|728.78|739.08|728.28|11
1651359740000|2022-04-30 23:02:20|738.93|728.13|737.76|726.96|738.94|728.14|737.76|726.96|18
1651359750000|2022-04-30 23:02:30|737.75|726.95|736.19|725.39|737.75|726.95|736.19|725.39|14
1651359760000|2022-04-30 23:02:40|736.07|725.27|732.83|722.03|736.07|725.27|732.61|721.81|19
1651359770000|2022-04-30 23:02:50|732.82|722.02|731.01|720.21|732.82|722.02|731.01|720.21|17
1651359780000|2022-04-30 23:03:00|730.95|720.15|731.59|720.79|731.84|721.04|730.91|720.11|17
1651359790000|2022-04-30 23:03:10|731.6|720.8|732.22|721.42|732.69|721.89|731.6|720.8|20
1651359800000|2022-04-30 23:03:20|732.39|721.59|732.66|721.86|732.66|721.86|732.06|721.26|11
1651359810000|2022-04-30 23:03:30|732.85|722.05|733.85|723.05|734.03|723.23|732.85|722.05|12
1651359820000|2022-04-30 23:03:40|733.94|723.14|732.03|721.23|733.94|723.14|732.03|721.23|10
1651359830000|2022-04-30 23:03:50|731.92|721.12|729.4|718.6|731.92|721.12|729.4|718.6|17
1651359840000|2022-04-30 23:04:00|729.66|718.86|731.11|720.31|731.36|720.56|729.66|718.86|17
1651359850000|2022-04-30 23:04:10|730.99|720.19|729.93|719.13|730.99|720.19|729.55|718.75|12
1651359860000|2022-04-30 23:04:20|729.72|718.92|727.81|717.01|729.85|719.05|727.81|717.01|15
1651359870000|2022-04-30 23:04:30|727.75|716.95|726.78|715.98|727.81|717.01|726.7|715.9|12
1651359880000|2022-04-30 23:04:40|727.06|716.26|726|715.2|727.33|716.53|725.99|715.19|13
1651359890000|2022-04-30 23:04:50|725.99|715.19|722.74|711.94|725.99|715.19|722.74|711.94|22
1651359900000|2022-04-30 23:05:00|722.82|712.02|719.38|708.58|722.82|712.02|719.38|708.58|25
1651359910000|2022-04-30 23:05:10|718.91|708.11|714.64|703.84|718.91|708.11|714.38|703.58|24
1651359920000|2022-04-30 23:05:20|714.91|704.11|717.32|706.52|717.32|706.52|714.91|704.11|15
1651359930000|2022-04-30 23:05:30|717.31|706.51|716.25|705.45|717.91|707.11|716.25|705.45|19
1651359940000|2022-04-30 23:05:40|716.18|705.38|716.38|705.58|717.36|706.56|715.93|705.13|21
1651359950000|2022-04-30 23:05:50|716.42|705.62|714.01|703.21|717.48|706.68|714.01|703.21|25
1651359960000|2022-04-30 23:06:00|713.84|703.04|709.77|698.97|713.84|703.04|709.68|698.88|24
1651359970000|2022-04-30 23:06:10|709.35|698.55|709.49|698.69|709.64|698.84|708.01|697.21|26
1651359980000|2022-04-30 23:06:20|709.64|698.84|703.53|692.73|709.64|698.84|703.53|692.73|16
1651359990000|2022-04-30 23:06:30|703.48|692.68|699.44|688.64|703.48|692.68|699.29|688.49|27
1651360000000|2022-04-30 23:06:40|699.4|688.6|698.58|687.78|699.81|689.01|698.27|687.47|27
1651360010000|2022-04-30 23:06:50|698.54|687.74|691.33|680.53|698.54|687.74|691.33|680.53|26
1651360020000|2022-04-30 23:07:00|691.5|680.7|690.7|679.9|691.5|680.7|690.7|679.9|22
1651360030000|2022-04-30 23:07:10|690.51|679.71|687.49|676.69|690.64|679.84|687.49|676.69|19
1651360040000|2022-04-30 23:07:20|687.46|676.66|686.59|675.79|687.46|676.66|686.48|675.68|18
1651360050000|2022-04-30 23:07:30|686.52|675.72|686.1|675.3|687.5|676.7|685.5|674.7|21
1651360060000|2022-04-30 23:07:40|686.22|675.42|686.79|675.99|688.17|677.37|686.22|675.42|26
1651360070000|2022-04-30 23:07:50|686.84|676.04|682.3|671.5|686.84|676.04|682.3|671.5|26
1651360080000|2022-04-30 23:08:00|681.64|670.84|679.22|668.42|681.64|670.84|679.02|668.22|26
1651360090000|2022-04-30 23:08:10|679.65|668.85|681.44|670.64|681.44|670.64|679.65|668.85|18
1651360100000|2022-04-30 23:08:20|681.43|670.63|685.15|674.35|685.15|674.35|681.43|670.63|25
1651360110000|2022-04-30 23:08:30|685.05|674.25|684.37|673.57|686.28|675.48|684.37|673.57|17
1651360120000|2022-04-30 23:08:40|684.47|673.67|683.59|672.79|685.16|674.36|683.59|672.79|18
1651360130000|2022-04-30 23:08:50|683.6|672.8|680.69|669.89|683.65|672.85|680.69|669.89|24
1651360140000|2022-04-30 23:09:00|680.66|669.86|674.14|663.34|680.66|669.86|674.14|663.34|24
1651360150000|2022-04-30 23:09:10|674.11|663.31|673.15|662.35|674.11|663.31|671.31|660.51|27
1651360160000|2022-04-30 23:09:20|673.08|662.28|670.14|659.34|673.08|662.28|670.14|659.34|22
1651360170000|2022-04-30 23:09:30|669.92|659.12|664.96|654.16|669.92|659.12|664.47|653.67|21
1651360180000|2022-04-30 23:09:40|664.8|654|663.9|653.1|665.17|654.37|663.09|652.29|27
1651360190000|2022-04-30 23:09:50|660.74|656.73|661.12|650.32|662.64|656.73|660.74|650.3|21
1651360200000|2022-04-30 23:10:00|661.11|650.31|665.19|654.39|665.19|656.99|660.54|649.74|29
1651360210000|2022-04-30 23:10:10|665.02|654.22|666.63|655.83|667.22|656.42|664.21|653.41|25
1651360220000|2022-04-30 23:10:20|666.6|655.8|667.69|656.89|668.78|657.98|666.6|655.8|25
1651360230000|2022-04-30 23:10:30|667.62|656.82|664.99|654.19|667.66|656.86|664.99|654.19|20
1651360240000|2022-04-30 23:10:40|665.03|654.23|659.62|648.82|665.03|654.23|659.62|648.82|20
1651360250000|2022-04-30 23:10:50|659.58|648.78|657.36|646.56|659.58|650.19|654.36|645.16|26
1651360260000|2022-04-30 23:11:00|657.82|647.02|651.93|647.77|658.58|647.78|651.79|644.2|32
1651360270000|2022-04-30 23:11:10|651.51|647.21|650.86|640.06|654.21|647.21|650.59|639.79|30
1651360280000|2022-04-30 23:11:20|651.12|640.32|651.24|640.44|651.63|640.83|650.3|639.5|22
1651360290000|2022-04-30 23:11:30|651.25|640.45|648.86|638.06|651.64|640.84|648.76|637.96|26
1651360300000|2022-04-30 23:11:40|649.04|638.24|645.27|634.47|649.04|638.24|645.27|634.47|24
1651360310000|2022-04-30 23:11:50|645.08|634.28|641.87|631.07|645.08|634.28|639.79|628.99|27
1651360320000|2022-04-30 23:12:00|642.02|631.22|647.01|636.21|647.01|636.21|641.88|631.08|24
1651360330000|2022-04-30 23:12:10|643.96|639.62|648.37|637.57|648.58|639.62|643.96|636.17|25
1651360340000|2022-04-30 23:12:20|648.59|637.79|650.1|639.3|650.34|639.54|648.31|637.51|21
1651360350000|2022-04-30 23:12:30|650.09|639.29|644.95|634.15|650.1|639.3|644.95|634.15|25
1651360360000|2022-04-30 23:12:40|644.92|634.12|644.98|634.18|645.38|634.58|644.38|633.58|22
1651360370000|2022-04-30 23:12:50|644.47|633.67|646.19|635.39|646.19|635.39|644.47|633.67|20
1651360380000|2022-04-30 23:13:00|646.18|635.38|648.38|643.7|650.52|643.7|645.96|635.16|27
1651360390000|2022-04-30 23:13:10|648.33|643.91|651.6|646.95|652.02|646.95|648.33|643.91|25
1651360400000|2022-04-30 23:13:20|651.51|646.71|660.45|652.93|661.62|655.81|651.51|645.61|31
1651360410000|2022-04-30 23:13:30|660.68|651.82|665.46|654.66|665.82|655.02|660.25|651.73|29
1651360420000|2022-04-30 23:13:40|665.51|654.71|667.46|656.66|668.53|657.73|665.51|654.71|25
1651360430000|2022-04-30 23:13:50|667.69|656.89|668.72|657.92|669.47|658.67|667.69|656.89|20
1651360440000|2022-04-30 23:14:00|668.88|658.08|671.26|660.46|671.55|660.75|668.88|658.08|20
1651360450000|2022-04-30 23:14:10|671.45|660.65|672.21|661.41|672.31|661.51|671.34|660.54|18
1651360460000|2022-04-30 23:14:20|672.22|661.42|672.67|661.87|673.18|662.38|672.21|661.41|20
1651360470000|2022-04-30 23:14:30|673.25|662.45|670.82|660.02|673.33|662.53|670.82|660.02|16
1651360480000|2022-04-30 23:14:40|670.5|659.7|669.09|658.29|670.5|659.7|668.98|658.18|20
1651360490000|2022-04-30 23:14:50|668.98|658.18|673.21|662.41|673.21|662.41|668.98|658.18|23
1651360500000|2022-04-30 23:15:00|672.82|662.02|673.97|663.17|673.97|663.17|672.29|661.49|21
1651360510000|2022-04-30 23:15:10|673.99|663.19|674.42|663.62|675.02|664.22|673.99|663.19|19
1651360520000|2022-04-30 23:15:20|674.09|663.29|674.09|663.29|674.65|663.85|674.09|663.29|13
1651360530000|2022-04-30 23:15:30|674.3|663.5|672.59|661.79|674.53|663.73|672.59|661.79|18
1651360540000|2022-04-30 23:15:40|672.3|661.5|668.78|657.98|672.3|661.5|668.78|657.98|22
1651360550000|2022-04-30 23:15:50|668.98|658.18|672.74|661.94|672.74|661.94|668.78|657.98|18
1651360560000|2022-04-30 23:16:00|672.9|662.1|673.25|662.45|674.17|663.37|672.9|662.1|14
1651360570000|2022-04-30 23:16:10|673.33|662.53|674.78|663.98|674.78|663.98|673.33|662.53|11
1651360580000|2022-04-30 23:16:20|674.38|663.58|675.21|664.41|675.21|664.41|674.38|663.58|10
1651360590000|2022-04-30 23:16:30|675.33|664.53|675.48|664.68|676.27|665.47|675.32|664.52|15
1651360600000|2022-04-30 23:16:40|675.47|664.67|676.22|665.42|676.4|665.6|675.47|664.67|16
1651360610000|2022-04-30 23:16:50|676.21|665.41|677.38|666.58|677.38|666.58|676.21|665.41|18
1651360620000|2022-04-30 23:17:00|677.31|666.51|675.66|664.86|677.31|666.51|675.41|664.61|18
1651360630000|2022-04-30 23:17:10|675.41|664.61|675.7|664.9|675.7|664.9|675.41|664.61|6
1651360640000|2022-04-30 23:17:20|675.89|665.09|675.2|664.4|676.46|665.66|675.2|664.4|13
1651360650000|2022-04-30 23:17:30|675.31|664.51|676.19|665.39|676.28|665.48|675.2|664.4|11
1651360660000|2022-04-30 23:17:40|676.5|665.7|676.43|665.63|676.69|665.89|676.16|665.36|6
1651360670000|2022-04-30 23:17:50|676.48|665.68|678.22|667.42|678.22|667.42|676.48|665.68|13
1651360680000|2022-04-30 23:18:00|678.37|667.57|676.72|665.92|678.47|667.67|676.72|665.92|12
1651360690000|2022-04-30 23:18:10|676.7|665.9|677.39|666.59|677.53|666.73|676.7|665.9|15
1651360700000|2022-04-30 23:18:20|677.44|666.64|677.05|666.25|677.75|666.95|677.05|666.25|18
1651360710000|2022-04-30 23:18:30|676.85|666.05|672.21|661.41|676.85|666.05|672.21|661.41|23
1651360720000|2022-04-30 23:18:40|672.13|661.33|673.54|662.74|673.54|662.74|672.11|661.31|14
1651360730000|2022-04-30 23:18:50|673.59|662.79|676.29|665.49|676.29|665.49|673.59|662.79|13
1651360740000|2022-04-30 23:19:00|676.39|665.59|676.95|666.15|677.1|666.3|676.28|665.48|20
1651360750000|2022-04-30 23:19:10|677.06|666.26|674.56|663.76|677.18|666.38|674.56|663.76|17
1651360760000|2022-04-30 23:19:20|674.43|663.63|672.43|661.63|674.56|663.76|672.43|661.63|15
1651360770000|2022-04-30 23:19:30|672.5|661.7|673.82|663.02|673.97|663.17|672.46|661.66|22
1651360780000|2022-04-30 23:19:40|673.45|662.65|674.22|663.42|674.22|663.42|673.45|662.65|15
1651360790000|2022-04-30 23:19:50|674.06|663.26|673.35|662.55|674.06|663.26|672.89|662.09|17
1651360800000|2022-04-30 23:20:00|673.11|662.31|673.6|662.8|673.6|662.8|673.11|662.31|10
1651360810000|2022-04-30 23:20:10|673.95|663.15|674.04|663.24|674.65|663.85|673.92|663.12|20
1651360820000|2022-04-30 23:20:20|673.99|663.19|671.37|660.57|673.99|663.19|671.06|660.26|20
1651360830000|2022-04-30 23:20:30|671.42|660.62|672.21|661.41|672.21|661.41|670.79|659.99|17
1651360840000|2022-04-30 23:20:40|672.23|661.43|672.58|661.78|672.98|662.18|672.23|661.43|14
1651360850000|2022-04-30 23:20:50|672.38|661.58|672.57|661.77|672.96|662.16|672.31|661.51|13
1651360860000|2022-04-30 23:21:00|672.35|661.55|669.46|658.66|672.35|661.55|669.46|658.66|22
1651360870000|2022-04-30 23:21:10|669.24|658.44|669.4|658.6|669.74|658.94|668.42|657.62|21
1651360880000|2022-04-30 23:21:20|669.36|658.56|670.84|660.04|671.04|660.24|669.36|658.56|21
1651360890000|2022-04-30 23:21:30|671.01|660.21|670.79|659.99|672.19|661.39|670.79|659.99|19
1651360900000|2022-04-30 23:21:40|670.42|659.62|670.34|659.54|670.42|659.62|670.34|659.54|4
1651360910000|2022-04-30 23:21:50|670.35|659.55|670.47|659.67|670.76|659.96|670.34|659.54|14
1651360920000|2022-04-30 23:22:00|670.67|659.87|670.41|659.61|671.11|660.31|670.41|659.61|11
1651360930000|2022-04-30 23:22:10|670.44|659.64|673.13|662.33|673.13|662.33|670.44|659.64|20
1651360940000|2022-04-30 23:22:20|673.07|662.27|672.4|661.6|673.32|662.52|672.15|661.35|18
1651360950000|2022-04-30 23:22:30|672.34|661.54|673.17|662.37|673.18|662.38|672.28|661.48|20
1651360960000|2022-04-30 23:22:40|673.12|662.32|673.21|662.41|673.39|662.59|673.08|662.28|16
1651360970000|2022-04-30 23:22:50|673.14|662.34|673.2|662.4|673.29|662.49|673.14|662.34|7
1651360980000|2022-04-30 23:23:00|673.39|662.59|674.12|663.32|674.12|663.32|673.38|662.58|12
1651360990000|2022-04-30 23:23:10|674.19|663.39|675.98|665.18|676.27|665.47|673.98|663.18|17
1651361000000|2022-04-30 23:23:20|676.31|665.51|676.71|665.91|676.71|665.91|676.21|665.41|9
1651361010000|2022-04-30 23:23:30|676.83|666.03|675.31|664.51|677.16|666.36|675.31|664.51|15
1651361020000|2022-04-30 23:23:40|675.24|664.44|673.55|662.75|675.31|664.51|673.33|662.53|18
1651361030000|2022-04-30 23:23:50|673.68|662.88|673.79|662.99|674.55|663.75|673.68|662.88|21
1651361040000|2022-04-30 23:24:00|674.15|663.35|674.59|663.79|674.78|663.98|674.12|663.32|13
1651361050000|2022-04-30 23:24:10|674.54|663.74|674.95|664.15|675.01|664.21|674.32|663.52|12
1651361060000|2022-04-30 23:24:20|674.9|664.1|674.91|664.11|675.07|664.27|674.9|664.1|7
1651361070000|2022-04-30 23:24:30|674.85|664.05|674.44|663.64|674.92|664.12|674.44|663.64|6
1651361080000|2022-04-30 23:24:40|674.35|663.55|673.25|662.45|674.35|663.55|673.25|662.45|8
1651361090000|2022-04-30 23:24:50|673.48|662.68|674.04|663.24|674.44|663.64|673.48|662.68|11
1651361100000|2022-04-30 23:25:00|674.03|663.23|671.91|661.11|674.03|663.23|671.91|661.11|19
1651361110000|2022-04-30 23:25:10|671.93|661.13|674.95|664.15|674.95|664.15|671.93|661.13|16
1651361120000|2022-04-30 23:25:20|674.67|663.87|673.88|663.08|674.67|663.87|673.88|663.08|8
1651361130000|2022-04-30 23:25:30|673.77|662.97|671.33|660.53|673.77|662.97|671.14|660.34|16
1651361140000|2022-04-30 23:25:40|671.3|660.5|671.25|660.45|671.79|660.99|671.18|660.38|17
1651361150000|2022-04-30 23:25:50|671.15|660.35|670.01|659.21|671.15|660.35|669.86|659.06|11
1651361160000|2022-04-30 23:26:00|670.13|659.33|669.92|659.12|670.9|660.1|669.92|659.12|9
1651361170000|2022-04-30 23:26:10|669.93|659.13|670.76|659.96|670.77|659.97|669.93|659.13|17
1651361180000|2022-04-30 23:26:20|670.77|659.97|671.79|660.99|671.79|660.99|670.77|659.97|15
1651361190000|2022-04-30 23:26:30|672.01|661.21|670.29|659.49|672.58|661.78|669.95|659.15|20
1651361200000|2022-04-30 23:26:40|670.22|659.42|670.53|659.73|670.53|659.73|669.95|659.15|7
1651361210000|2022-04-30 23:26:50|670.66|659.86|670.96|660.16|671.42|660.62|670.66|659.86|12
1651361220000|2022-04-30 23:27:00|671.14|660.34|672.18|661.38|672.18|661.38|671.14|660.34|15
1651361230000|2022-04-30 23:27:10|672.16|661.36|676.63|665.83|676.63|665.83|672.16|661.36|24
1651361240000|2022-04-30 23:27:20|676.71|665.91|675.09|664.29|676.71|665.91|674.58|663.78|17
1651361250000|2022-04-30 23:27:30|675.45|664.65|674.98|664.18|675.66|664.86|674.94|664.14|13
1651361260000|2022-04-30 23:27:40|675.09|664.29|675.82|665.02|675.83|665.03|675.09|664.29|10
1651361270000|2022-04-30 23:27:50|675.83|665.03|675.68|664.88|676|665.2|674.99|664.19|11
1651361280000|2022-04-30 23:28:00|675.93|665.13|674.76|663.96|675.93|665.13|674.76|663.96|11
1651361290000|2022-04-30 23:28:10|674.82|664.02|674.46|663.66|674.9|664.1|674.46|663.66|15
1651361300000|2022-04-30 23:28:20|674.74|663.94|673.88|663.08|674.9|664.1|673.88|663.08|10
1651361310000|2022-04-30 23:28:30|673.68|662.88|671.91|661.11|673.68|662.88|671.91|661.11|9
1651361320000|2022-04-30 23:28:40|671.9|661.1|672.63|661.83|672.63|661.83|671.9|661.1|6
1651361330000|2022-04-30 23:28:50|672.7|661.9|674.16|663.36|674.16|663.36|672.7|661.9|21
1651361340000|2022-04-30 23:29:00|674.49|663.69|672.6|661.8|674.49|663.69|672.6|661.8|16
1651361350000|2022-04-30 23:29:10|672.62|661.82|673.91|663.11|673.91|663.11|672.62|661.82|8
1651361360000|2022-04-30 23:29:20|673.64|662.84|673.67|662.87|673.68|662.88|673.18|662.38|8
1651361370000|2022-04-30 23:29:30|673.68|662.88|673.2|662.4|673.95|663.15|673.2|662.4|9
1651361380000|2022-04-30 23:29:40|673.28|662.48|673.95|663.15|673.95|663.15|673.28|662.48|8
1651361390000|2022-04-30 23:29:50|673.96|663.16|674.61|663.81|674.61|663.81|673.95|663.15|12
1651361400000|2022-04-30 23:30:00|674.66|663.86|675.08|664.28|675.82|665.02|674.66|663.86|28
1651361410000|2022-04-30 23:30:10|674.92|664.12|675.23|664.43|675.53|664.73|674.92|664.12|15
1651361420000|2022-04-30 23:30:20|675.24|664.44|676.49|665.69|676.49|665.69|675.24|664.44|8
1651361430000|2022-04-30 23:30:30|676.25|665.45|676.53|665.73|676.53|665.73|676.07|665.27|7
1651361440000|2022-04-30 23:30:40|676.43|665.63|677.14|666.34|677.14|666.34|676.43|665.63|8
1651361450000|2022-04-30 23:30:50|677.07|666.27|679.64|668.84|679.82|669.02|677.07|666.27|17
1651361460000|2022-04-30 23:31:00|679.43|668.63|679.94|669.14|679.94|669.14|678.89|668.09|15
1651361470000|2022-04-30 23:31:10|680.05|669.25|681.43|670.63|681.82|671.02|680.05|669.25|17
1651361480000|2022-04-30 23:31:20|681.36|670.56|682.3|671.5|682.79|671.99|680.95|670.15|16
1651361490000|2022-04-30 23:31:30|682.24|671.44|679.57|668.77|682.24|671.44|679.25|668.45|20
1651361500000|2022-04-30 23:31:40|679.95|669.15|680.62|669.82|680.62|669.82|679.95|669.15|7
1651361510000|2022-04-30 23:31:50|680.61|669.81|680.63|669.83|680.74|669.94|680.25|669.45|15
1651361520000|2022-04-30 23:32:00|680.62|669.82|679.97|669.17|680.96|670.16|679.74|668.94|19
1651361530000|2022-04-30 23:32:10|680.24|669.44|680.09|669.29|680.32|669.52|680.09|669.29|12
1651361540000|2022-04-30 23:32:20|679.75|668.95|679.83|669.03|679.83|669.03|678.86|668.06|15
1651361550000|2022-04-30 23:32:30|679.82|669.02|678.91|668.11|679.94|669.14|678.91|668.11|9
1651361560000|2022-04-30 23:32:40|678.9|668.1|677.88|667.08|678.9|668.1|677.61|666.81|16
1651361570000|2022-04-30 23:32:50|677.89|667.09|677.01|666.21|677.89|667.09|677.01|666.21|12
1651361580000|2022-04-30 23:33:00|677|666.2|674.94|664.14|677|666.2|674.94|664.14|16
1651361590000|2022-04-30 23:33:10|675.08|664.28|673.6|662.8|675.08|664.28|672.58|661.78|26
1651361600000|2022-04-30 23:33:20|673.61|662.81|674.76|663.96|675.66|664.86|673.6|662.8|25
1651361610000|2022-04-30 23:33:30|674.73|663.93|674.84|664.04|675.01|664.21|674.53|663.73|9
1651361620000|2022-04-30 23:33:40|675.14|664.34|675.88|665.08|675.88|665.08|675.14|664.34|15
1651361630000|2022-04-30 23:33:50|676.05|665.25|676.82|666.02|676.82|666.02|676.05|665.25|7
1651361640000|2022-04-30 23:34:00|676.93|666.13|675.68|664.88|676.93|666.13|675.68|664.88|9
1651361650000|2022-04-30 23:34:10|675.52|664.72|675.68|664.88|675.68|664.88|674.77|663.97|9
1651361660000|2022-04-30 23:34:20|676|665.2|675.9|665.1|676|665.2|675.68|664.88|15
1651361670000|2022-04-30 23:34:30|675.89|665.09|675.71|664.91|675.98|665.18|675.7|664.9|16
1651361680000|2022-04-30 23:34:40|675.66|664.86|674.58|663.78|675.66|664.86|674.58|663.78|7
1651361690000|2022-04-30 23:34:50|674.48|663.68|673.9|663.1|674.48|663.68|673.61|662.81|11
1651361700000|2022-04-30 23:35:00|673.96|663.16|675.77|664.97|675.77|664.97|673.96|663.16|17
1651361710000|2022-04-30 23:35:10|675.56|664.76|674.28|663.48|675.56|664.76|674.01|663.21|12
1651361720000|2022-04-30 23:35:20|674.42|663.62|675.9|665.1|675.9|665.1|674.28|663.48|14
1651361730000|2022-04-30 23:35:30|675.71|664.91|675.49|664.69|675.75|664.95|674.9|664.1|18
1651361740000|2022-04-30 23:35:40|675.51|664.71|675.41|664.61|675.88|665.08|675.39|664.59|5
1651361750000|2022-04-30 23:35:50|675.42|664.62|675.31|664.51|675.42|664.62|673.91|663.11|20
1651361760000|2022-04-30 23:36:00|675.22|664.42|675.79|664.99|675.88|665.08|675.22|664.42|15
1651361770000|2022-04-30 23:36:10|675.49|664.69|675.69|664.89|675.79|664.99|675.38|664.58|10
1651361780000|2022-04-30 23:36:20|675.35|664.55|676.46|665.66|676.68|665.88|675.35|664.55|14
1651361790000|2022-04-30 23:36:30|676.45|665.65|676.35|665.55|676.82|666.02|676.15|665.35|20
1651361800000|2022-04-30 23:36:40|676.42|665.62|675.86|665.06|676.42|665.62|675.61|664.81|15
1651361810000|2022-04-30 23:36:50|675.92|665.12|675.92|665.12|675.92|665.12|675.92|665.12|1
1651361820000|2022-04-30 23:37:00|675.91|665.11|675.74|664.94|675.92|665.12|675.53|664.73|14
1651361830000|2022-04-30 23:37:10|675.65|664.85|675.92|665.12|675.92|665.12|675.6|664.8|7
1651361840000|2022-04-30 23:37:20|675.98|665.18|680.47|669.67|680.47|669.67|675.98|665.18|28
1651361850000|2022-04-30 23:37:30|680.61|669.81|679.05|668.25|680.62|669.82|678.86|668.06|11
1651361860000|2022-04-30 23:37:40|679.33|668.53|678.9|668.1|679.84|669.04|678.9|668.1|10
1651361870000|2022-04-30 23:37:50|679.17|668.37|678.93|668.13|679.42|668.62|678.93|668.13|4
1651361880000|2022-04-30 23:38:00|678.94|668.14|679.67|668.87|679.83|669.03|678.94|668.14|15
1651361890000|2022-04-30 23:38:10|679.9|669.1|679.59|668.79|679.9|669.1|678.94|668.14|11
1651361900000|2022-04-30 23:38:20|679.6|668.8|679.82|669.02|679.85|669.05|679.24|668.44|17
1651361910000|2022-04-30 23:38:30|679.83|669.03|679.26|668.46|679.92|669.12|679.23|668.43|12
1651361920000|2022-04-30 23:38:40|679.23|668.43|679.62|668.82|679.62|668.82|678.93|668.13|10
1651361930000|2022-04-30 23:38:50|679.63|668.83|679.19|668.39|679.9|669.1|679.19|668.39|8
1651361940000|2022-04-30 23:39:00|678.96|668.16|679.98|669.18|679.98|669.18|678.96|668.16|7
1651361950000|2022-04-30 23:39:10|680.05|669.25|679.39|668.59|680.05|669.25|679.23|668.43|11
1651361960000|2022-04-30 23:39:20|679.11|668.31|679.12|668.32|679.65|668.85|679.11|668.31|8
1651361970000|2022-04-30 23:39:30|679.23|668.43|679|668.2|679.23|668.43|679|668.2|4
1651361980000|2022-04-30 23:39:40|678.9|668.1|677.92|667.12|678.9|668.1|677.92|667.12|8
1651361990000|2022-04-30 23:39:50|677.95|667.15|679.58|668.78|679.66|668.86|677.95|667.15|12
1651362000000|2022-04-30 23:40:00|679.55|668.75|678.55|667.75|679.55|668.75|678.12|667.32|12
1651362010000|2022-04-30 23:40:10|678.74|667.94|678.83|668.03|678.83|668.03|678.34|667.54|16
1651362020000|2022-04-30 23:40:20|678.94|668.14|679.76|668.96|679.77|668.97|678.94|668.14|6
1651362030000|2022-04-30 23:40:30|679.67|668.87|679.68|668.88|679.76|668.96|679.61|668.81|9
1651362040000|2022-04-30 23:40:40|679.7|668.9|679.91|669.11|679.91|669.11|679.7|668.9|5
1651362050000|2022-04-30 23:40:50|679.9|669.1|679.91|669.11|679.91|669.11|679.9|669.1|2
1651362060000|2022-04-30 23:41:00|679.9|669.1|679.98|669.18|680.39|669.59|679.9|669.1|8
1651362070000|2022-04-30 23:41:10|680.18|669.38|683.39|672.59|683.39|672.59|680.18|669.38|28
1651362080000|2022-04-30 23:41:20|683.96|673.16|683.77|672.97|683.96|673.16|682.96|672.16|14
1651362090000|2022-04-30 23:41:30|683.78|672.98|682.17|671.37|683.78|672.98|682.17|671.37|15
1651362100000|2022-04-30 23:41:40|682.12|671.32|681.8|671|682.12|671.32|681.46|670.66|20
1651362110000|2022-04-30 23:41:50|681.92|671.12|681.98|671.18|682.69|671.89|681.92|671.12|10
1651362120000|2022-04-30 23:42:00|681.91|671.11|681.97|671.17|681.97|671.17|681.59|670.79|8
1651362130000|2022-04-30 23:42:10|681.91|671.11|681.92|671.12|681.92|671.12|681.6|670.8|11
1651362140000|2022-04-30 23:42:20|681.91|671.11|681.06|670.26|682.05|671.25|681.06|670.26|14
1651362150000|2022-04-30 23:42:30|680.96|670.16|681.74|670.94|681.74|670.94|680.64|669.84|15
1651362160000|2022-04-30 23:42:40|681.78|670.98|682.78|671.98|682.78|671.98|681.78|670.98|13
1651362170000|2022-04-30 23:42:50|682.86|672.06|683.29|672.49|683.88|673.08|682.78|671.98|10
1651362180000|2022-04-30 23:43:00|682.98|672.18|682.81|672.01|682.98|672.18|682.61|671.81|13
1651362190000|2022-04-30 23:43:10|682.74|671.94|682.81|672.01|682.81|672.01|682.68|671.88|4
1651362200000|2022-04-30 23:43:20|682.86|672.06|682.86|672.06|682.86|672.06|682.86|672.06|1
1651362210000|2022-04-30 23:43:30|682.91|672.11|682.29|671.49|682.91|672.11|682.29|671.49|9
1651362220000|2022-04-30 23:43:40|682.06|671.26|681.46|670.66|682.06|671.26|681.46|670.66|4
1651362230000|2022-04-30 23:43:50|681.13|670.33|681.02|670.22|681.13|670.33|680.89|670.09|9
1651362240000|2022-04-30 23:44:00|680.88|670.08|680.42|669.62|680.98|670.18|680.36|669.56|6
1651362250000|2022-04-30 23:44:10|680.43|669.63|680.76|669.96|680.88|670.08|680.31|669.51|12
1651362260000|2022-04-30 23:44:20|680.77|669.97|680.92|670.12|681.27|670.47|680.76|669.96|11
1651362270000|2022-04-30 23:44:30|681.12|670.32|681.08|670.28|681.39|670.59|681.08|670.28|10
1651362280000|2022-04-30 23:44:40|680.92|670.12|681.36|670.56|681.36|670.56|680.92|670.12|3
1651362290000|2022-04-30 23:44:50|681.42|670.62|682.37|671.57|682.37|671.57|681.42|670.62|8
1651362300000|2022-04-30 23:45:00|682.36|671.56|682.05|671.25|682.88|672.08|682.05|671.25|15
1651362310000|2022-04-30 23:45:10|682.1|671.3|682.61|671.81|682.68|671.88|681.99|671.19|9
1651362320000|2022-04-30 23:45:20|682.63|671.83|682.68|671.88|682.68|671.88|681.99|671.19|11
1651362330000|2022-04-30 23:45:30|682.81|672.01|683.21|672.41|683.74|672.94|682.81|672.01|9
1651362340000|2022-04-30 23:45:40|683.06|672.26|682.31|671.51|683.07|672.27|682.31|671.51|9
1651362350000|2022-04-30 23:45:50|682.3|671.5|682.21|671.41|682.3|671.5|682.02|671.22|4
1651362360000|2022-04-30 23:46:00|682.13|671.33|682.15|671.35|682.22|671.42|682.13|671.33|5
1651362370000|2022-04-30 23:46:10|682.32|671.52|682.41|671.61|682.5|671.7|682.32|671.52|3
1651362380000|2022-04-30 23:46:20|682.8|672|682.91|672.11|682.91|672.11|682.8|672|4
1651362390000|2022-04-30 23:46:30|683.06|672.26|683.84|673.04|683.84|673.04|682.91|672.11|11
1651362400000|2022-04-30 23:46:40|683.92|673.12|685.11|674.31|685.11|674.31|683.84|673.04|11
1651362410000|2022-04-30 23:46:50|685.05|674.25|684.22|673.42|685.05|674.25|684.22|673.42|17
1651362420000|2022-04-30 23:47:00|683.92|673.12|684.27|673.47|684.27|673.47|683.92|673.12|7
1651362430000|2022-04-30 23:47:10|684.52|673.72|684.87|674.07|684.87|674.07|684.52|673.72|5
1651362440000|2022-04-30 23:47:20|685.01|674.21|685.9|675.1|685.9|675.1|684.82|674.02|11
1651362450000|2022-04-30 23:47:30|685.99|675.19|685.94|675.14|686.38|675.58|685.94|675.14|4
1651362460000|2022-04-30 23:47:40|685.93|675.13|685.12|674.32|685.93|675.13|685.12|674.32|4
1651362470000|2022-04-30 23:47:50|685|674.2|684.27|673.47|685|674.2|683.38|672.58|17
1651362480000|2022-04-30 23:48:00|684.29|673.49|685.77|674.97|685.99|675.19|684.29|673.49|8
1651362490000|2022-04-30 23:48:10|685.79|674.99|686.71|675.91|686.71|675.91|685.79|674.99|14
1651362500000|2022-04-30 23:48:20|686.41|675.61|684.84|674.04|686.41|675.61|684.84|674.04|9
1651362510000|2022-04-30 23:48:30|684.82|674.02|685.36|674.56|685.72|674.92|684.82|674.02|7
1651362520000|2022-04-30 23:48:40|685.59|674.79|685.75|674.95|685.75|674.95|685.36|674.56|5
1651362530000|2022-04-30 23:48:50|685.73|674.93|685.93|675.13|685.93|675.13|685.73|674.93|3
1651362540000|2022-04-30 23:49:00|686.14|675.34|686.56|675.76|686.83|676.03|686|675.2|16
1651362550000|2022-04-30 23:49:10|686.59|675.79|685.91|675.11|686.82|676.02|685.91|675.11|8
1651362560000|2022-04-30 23:49:20|685.94|675.14|685.95|675.15|685.95|675.15|685.94|675.14|2
1651362570000|2022-04-30 23:49:30|686.16|675.36|686.68|675.88|686.68|675.88|685.95|675.15|17
1651362580000|2022-04-30 23:49:40|686.69|675.89|685.73|674.93|686.78|675.98|685.73|674.93|15
1651362590000|2022-04-30 23:49:50|685.03|674.23|682.91|672.11|685.03|674.23|682.91|672.11|14
1651362600000|2022-04-30 23:50:00|682.86|672.06|683.14|672.34|683.5|672.7|682.86|672.06|8
1651362610000|2022-04-30 23:50:10|683.12|672.32|681.07|670.27|683.12|672.32|681.07|670.27|11
1651362620000|2022-04-30 23:50:20|680.8|670|680.49|669.69|680.86|670.06|680.36|669.56|14
1651362630000|2022-04-30 23:50:30|680.51|669.71|681.61|670.81|681.67|670.87|680.51|669.71|13
1651362640000|2022-04-30 23:50:40|681.62|670.82|683.35|672.55|683.35|672.55|681.62|670.82|12
1651362650000|2022-04-30 23:50:50|683.49|672.69|687.73|676.93|687.73|676.93|683.49|672.69|27
1651362660000|2022-04-30 23:51:00|687.38|676.58|687.45|676.65|688.31|677.51|687.36|676.56|13
1651362670000|2022-04-30 23:51:10|687.29|676.49|686.68|675.88|687.38|676.58|686.31|675.51|22
1651362680000|2022-04-30 23:51:20|686.69|675.89|688.28|677.48|688.28|677.48|686.69|675.89|19
1651362690000|2022-04-30 23:51:30|688.53|677.73|689.11|678.31|689.89|679.09|688.53|677.73|16
1651362700000|2022-04-30 23:51:40|688.92|678.12|690.16|679.36|690.16|679.36|688.79|677.99|16
1651362710000|2022-04-30 23:51:50|690.09|679.29|687.9|677.1|690.09|679.29|687.9|677.1|10
1651362720000|2022-04-30 23:52:00|688.05|677.25|688.85|678.05|688.85|678.05|688.05|677.25|4
1651362730000|2022-04-30 23:52:10|688.91|678.11|688.98|678.18|689.09|678.29|688.91|678.11|5
1651362740000|2022-04-30 23:52:20|689.22|678.42|689.69|678.89|689.69|678.89|689.04|678.24|12
1651362750000|2022-04-30 23:52:30|689.78|678.98|689.88|679.08|690.3|679.5|689.69|678.89|13
1651362760000|2022-04-30 23:52:40|689.82|679.02|686.77|675.97|689.82|679.02|686.77|675.97|14
1651362770000|2022-04-30 23:52:50|686.56|675.76|686.95|676.15|687.1|676.3|685.86|675.06|12
1651362780000|2022-04-30 23:53:00|686.53|675.73|687.02|676.22|687.87|677.07|686.5|675.7|18
1651362790000|2022-04-30 23:53:10|687.1|676.3|688.43|677.63|688.43|677.63|686.59|675.79|18
1651362800000|2022-04-30 23:53:20|688.44|677.64|686.81|676.01|689.33|678.53|686.81|676.01|22
1651362810000|2022-04-30 23:53:30|686.53|675.73|685.92|675.12|686.57|675.77|685.12|674.32|11
1651362820000|2022-04-30 23:53:40|686.12|675.32|686.9|676.1|686.9|676.1|686.12|675.32|11
1651362830000|2022-04-30 23:53:50|686.79|675.99|685.91|675.11|686.8|676|685.54|674.74|14
1651362840000|2022-04-30 23:54:00|685.72|674.92|685.38|674.58|685.8|675|685.3|674.5|10
1651362850000|2022-04-30 23:54:10|685.51|674.71|683.49|672.69|685.51|674.71|683.47|672.67|13
1651362860000|2022-04-30 23:54:20|683.45|672.65|681.83|671.03|683.45|672.65|681.83|671.03|17
1651362870000|2022-04-30 23:54:30|681.38|670.58|682.76|671.96|683.09|672.29|681.2|670.4|19
1651362880000|2022-04-30 23:54:40|683|672.2|682.7|671.9|683|672.2|682.32|671.52|10
1651362890000|2022-04-30 23:54:50|682.74|671.94|682.91|672.11|682.91|672.11|682.74|671.94|2
1651362900000|2022-04-30 23:55:00|683.11|672.31|682.82|672.02|683.11|672.31|682.13|671.33|17
1651362910000|2022-04-30 23:55:10|682.44|671.64|680.17|669.37|682.44|671.64|680.17|669.37|19
1651362920000|2022-04-30 23:55:20|679.91|669.11|680.96|670.16|680.96|670.16|679.36|668.56|16
1651362930000|2022-04-30 23:55:30|680.81|670.01|680.82|670.02|680.82|670.02|680.81|670.01|2
1651362940000|2022-04-30 23:55:40|680.91|670.11|682.01|671.21|682.05|671.25|680.91|670.11|15
1651362950000|2022-04-30 23:55:50|681.71|670.91|681.6|670.8|681.9|671.1|681.17|670.37|13
1651362960000|2022-04-30 23:56:00|681.28|670.48|681.11|670.31|681.73|670.93|681.09|670.29|23
1651362970000|2022-04-30 23:56:10|681.14|670.34|681.07|670.27|681.14|670.34|680.91|670.11|9
1651362980000|2022-04-30 23:56:20|680.98|670.18|681.71|670.91|681.71|670.91|680.9|670.1|8
1651362990000|2022-04-30 23:56:30|681.78|670.98|681.82|671.02|681.82|671.02|681.78|670.98|2
1651363000000|2022-04-30 23:56:40|681.89|671.09|681.81|671.01|681.89|671.09|681.27|670.47|11
1651363010000|2022-04-30 23:56:50|681.9|671.1|682.22|671.42|682.88|672.08|681.9|671.1|10
1651363020000|2022-04-30 23:57:00|681.98|671.18|681.46|670.66|682.44|671.64|681.46|670.66|15
1651363030000|2022-04-30 23:57:10|681.61|670.81|681.89|671.09|681.89|671.09|681.12|670.32|13
1651363040000|2022-04-30 23:57:20|681.87|671.07|680.52|669.72|681.87|671.07|680.52|669.72|11
1651363050000|2022-04-30 23:57:30|680.06|669.26|680.38|669.58|680.38|669.58|679.35|668.55|14
1651363060000|2022-04-30 23:57:40|680.39|669.59|680.74|669.94|680.9|670.1|680.38|669.58|10
1651363070000|2022-04-30 23:57:50|680.73|669.93|681.47|670.67|681.88|671.08|680.49|669.69|13
1651363080000|2022-04-30 23:58:00|681.82|671.02|681.11|670.31|682.03|671.23|681.11|670.31|12
1651363090000|2022-04-30 23:58:10|681.14|670.34|681.37|670.57|681.47|670.67|680.91|670.11|17
1651363100000|2022-04-30 23:58:20|681.1|670.3|680.4|669.6|681.1|670.3|680.4|669.6|7
1651363110000|2022-04-30 23:58:30|680.42|669.62|680.8|670|680.84|670.04|680.42|669.62|12
1651363120000|2022-04-30 23:58:40|680.82|670.02|681.11|670.31|681.11|670.31|680.82|670.02|9
1651363130000|2022-04-30 23:58:50|680.99|670.19|681.51|670.71|681.51|670.71|680.92|670.12|5
1651363140000|2022-04-30 23:59:00|681.68|670.88|681.21|670.41|681.68|670.88|681.1|670.3|8
1651363150000|2022-04-30 23:59:10|681.28|670.48|681.39|670.59|681.56|670.76|681.22|670.42|15
1651363160000|2022-04-30 23:59:20|681.37|670.57|680.03|669.23|681.37|670.57|680.03|669.23|9
1651363170000|2022-04-30 23:59:30|680.08|669.28|681.14|670.34|681.14|670.34|680.08|669.28|7
1651363180000|2022-04-30 23:59:40|681.38|670.58|681.9|671.1|681.9|671.1|681.38|670.58|5
1651363190000|2022-04-30 23:59:50|681.7|670.9|680.89|670.09|681.7|670.9|680.64|669.84|13
1651363200000|2022-05-01 00:00:00|680.94|670.14|680.94|670.14|680.94|670.14|680.94|670.14|1
1651363210000|2022-05-01 00:00:10|681.01|670.21|681.14|670.34|681.38|670.58|680.94|670.14|15
1651363220000|2022-05-01 00:00:20|681.23|670.43|681.1|670.3|681.34|670.54|680.95|670.15|11
1651363230000|2022-05-01 00:00:30|681.23|670.43|681.9|671.1|681.9|671.1|681.03|670.23|8
1651363240000|2022-05-01 00:00:40|681.91|671.11|682.4|671.6|682.62|671.82|681.91|671.11|13
1651363250000|2022-05-01 00:00:50|682.36|671.56|681.91|671.11|682.66|671.86|681.91|671.11|10
1651363260000|2022-05-01 00:01:00|681.9|671.1|681.06|670.26|681.9|671.1|681.06|670.26|7
1651363270000|2022-05-01 00:01:10|681.25|670.45|681.91|671.11|681.91|671.11|681.07|670.27|14
1651363280000|2022-05-01 00:01:20|681.97|671.17|682.82|672.02|682.82|672.02|681.97|671.17|5
1651363290000|2022-05-01 00:01:30|682.83|672.03|682.74|671.94|682.83|672.03|682.1|671.3|9
1651363300000|2022-05-01 00:01:40|682.83|672.03|682.81|672.01|682.83|672.03|682.74|671.94|4
1651363310000|2022-05-01 00:01:50|682.8|672|682.74|671.94|682.8|672|682.49|671.69|8
1651363320000|2022-05-01 00:02:00|682.9|672.1|684.25|673.45|684.95|674.15|682.9|672.1|15
1651363330000|2022-05-01 00:02:10|684.26|673.46|683.38|672.58|684.26|673.46|683.38|672.58|16
1651363340000|2022-05-01 00:02:20|683.14|672.34|683.68|672.88|683.68|672.88|683.14|672.34|4
1651363350000|2022-05-01 00:02:30|683.69|672.89|683.92|673.12|683.92|673.12|683.68|672.88|5
1651363370000|2022-05-01 00:02:50|683.98|673.18|683.98|673.18|683.98|673.18|683.98|673.18|1
1651363380000|2022-05-01 00:03:00|684.04|673.24|683.57|672.77|684.04|673.24|683.42|672.62|9
1651363390000|2022-05-01 00:03:10|683.42|672.62|684.78|673.98|684.79|673.99|683.42|672.62|14
1651363400000|2022-05-01 00:03:20|684.79|673.99|685.89|675.09|685.89|675.09|684.79|673.99|13
1651363410000|2022-05-01 00:03:30|685.98|675.18|685.43|674.63|686.15|675.35|684.71|673.91|22
1651363420000|2022-05-01 00:03:40|685.68|674.88|685.99|675.19|685.99|675.19|685.68|674.88|3
1651363430000|2022-05-01 00:03:50|685.96|675.16|687.89|677.09|687.89|677.09|685.96|675.16|17
1651363440000|2022-05-01 00:04:00|687.88|677.08|686.37|675.57|687.89|677.09|686.37|675.57|17
1651363450000|2022-05-01 00:04:10|686.21|675.41|686.04|675.24|686.21|675.41|685.65|674.85|10
1651363460000|2022-05-01 00:04:20|686.17|675.37|686.99|676.19|686.99|676.19|686.17|675.37|6
1651363470000|2022-05-01 00:04:30|686.79|675.99|686.63|675.83|686.79|675.99|686.01|675.21|11
1651363480000|2022-05-01 00:04:40|686.75|675.95|686.86|676.06|686.87|676.07|686.75|675.95|5
1651363490000|2022-05-01 00:04:50|686.87|676.07|686.85|676.05|686.92|676.12|686.65|675.85|12
1651363500000|2022-05-01 00:05:00|686.91|676.11|686.92|676.12|686.92|676.12|686.91|676.11|2
1651363510000|2022-05-01 00:05:10|686.91|676.11|686.34|675.54|686.91|676.11|686.34|675.54|5
1651363520000|2022-05-01 00:05:20|686.04|675.24|685.95|675.15|686.04|675.24|685.95|675.15|4
1651363530000|2022-05-01 00:05:30|685.89|675.09|685.93|675.13|685.93|675.13|685.39|674.59|13
1651363540000|2022-05-01 00:05:40|686.04|675.24|686.12|675.32|686.82|676.02|686.04|675.24|13
1651363550000|2022-05-01 00:05:50|686.03|675.23|686.19|675.39|686.19|675.39|686.03|675.23|4
1651363560000|2022-05-01 00:06:00|686.14|675.34|686.85|676.05|686.85|676.05|686.14|675.34|7
1651363570000|2022-05-01 00:06:10|686.75|675.95|686.34|675.54|686.75|675.95|686.2|675.4|10
1651363580000|2022-05-01 00:06:20|686.5|675.7|686.53|675.73|686.86|676.06|686.35|675.55|13
1651363590000|2022-05-01 00:06:30|686.79|675.99|686.95|676.15|687.18|676.38|686.79|675.99|8
1651363600000|2022-05-01 00:06:40|687.01|676.21|686.93|676.13|687.01|676.21|686.93|676.13|5
1651363610000|2022-05-01 00:06:50|687.02|676.22|687.11|676.31|687.26|676.46|687.02|676.22|6
1651363620000|2022-05-01 00:07:00|687.01|676.21|686.32|675.52|687.82|677.02|686.28|675.48|15
1651363630000|2022-05-01 00:07:10|686.28|675.48|686.55|675.75|686.87|676.07|686.28|675.48|7
1651363640000|2022-05-01 00:07:20|686.65|675.85|686.24|675.44|686.65|675.85|686.07|675.27|6
1651363650000|2022-05-01 00:07:30|686.31|675.51|687.7|676.9|687.7|676.9|686.31|675.51|14
1651363660000|2022-05-01 00:07:40|687.72|676.92|688.74|677.94|688.74|677.94|687.72|676.92|8
1651363670000|2022-05-01 00:07:50|688.75|677.95|688.55|677.75|688.8|678|688.55|677.75|5
1651363680000|2022-05-01 00:08:00|688.54|677.74|687.91|677.11|688.9|678.1|687.91|677.11|10
1651363690000|2022-05-01 00:08:10|687.73|676.93|688.67|677.87|688.73|677.93|687.73|676.93|11
1651363700000|2022-05-01 00:08:20|688.46|677.66|688.69|677.89|688.71|677.91|687.99|677.19|10
1651363710000|2022-05-01 00:08:30|688.66|677.86|688.24|677.44|689.21|678.41|688.24|677.44|15
1651363720000|2022-05-01 00:08:40|687.95|677.15|688.89|678.09|688.89|678.09|687.95|677.15|14
1651363730000|2022-05-01 00:08:50|688.9|678.1|690.35|679.55|690.35|679.55|688.9|678.1|15
1651363740000|2022-05-01 00:09:00|690.29|679.49|688.4|677.6|690.29|679.49|688.13|677.33|16
1651363750000|2022-05-01 00:09:10|688.71|677.91|688.89|678.09|688.89|678.09|688.71|677.91|3
1651363760000|2022-05-01 00:09:20|688.82|678.02|687.97|677.17|688.82|678.02|687.97|677.17|4
1651363770000|2022-05-01 00:09:30|688.02|677.22|687.52|676.72|688.07|677.27|687.52|676.72|9
1651363780000|2022-05-01 00:09:40|687.26|676.46|687.94|677.14|687.94|677.14|687.26|676.46|8
1651363790000|2022-05-01 00:09:50|688.13|677.33|688.97|678.17|688.97|678.17|688.13|677.33|9
1651363800000|2022-05-01 00:10:00|688.89|678.09|688.16|677.36|688.89|678.09|688.15|677.35|8
1651363810000|2022-05-01 00:10:10|687.94|677.14|687.1|676.3|687.94|677.14|687.1|676.3|12
1651363820000|2022-05-01 00:10:20|687.08|676.28|685.35|674.55|687.08|676.28|685.35|674.55|12
1651363830000|2022-05-01 00:10:30|685.43|674.63|685.73|674.93|685.73|674.93|685.2|674.4|8
1651363840000|2022-05-01 00:10:40|685.92|675.12|686.25|675.45|686.25|675.45|685.92|675.12|4
1651363850000|2022-05-01 00:10:50|686.55|675.75|686.22|675.42|686.55|675.75|686.22|675.42|6
1651363860000|2022-05-01 00:11:00|686.07|675.27|686.69|675.89|686.69|675.89|686.07|675.27|6
1651363870000|2022-05-01 00:11:10|686.71|675.91|686.86|676.06|686.9|676.1|686.69|675.89|5
1651363880000|2022-05-01 00:11:20|686.92|676.12|687.13|676.33|687.68|676.88|686.92|676.12|13
1651363890000|2022-05-01 00:11:30|687.11|676.31|687.26|676.46|687.31|676.51|686.92|676.12|9
1651363900000|2022-05-01 00:11:40|687.3|676.5|687.34|676.54|687.34|676.54|687|676.2|14
1651363910000|2022-05-01 00:11:50|687.37|676.57|686.39|675.59|687.37|676.57|686.39|675.59|11
1651363920000|2022-05-01 00:12:00|686.46|675.66|686.44|675.64|686.9|676.1|686.44|675.64|8
1651363930000|2022-05-01 00:12:10|686.14|675.34|684.68|673.88|686.14|675.34|684.68|673.88|13
1651363940000|2022-05-01 00:12:20|684.59|673.79|684.76|673.96|684.76|673.96|683.95|673.15|10
1651363950000|2022-05-01 00:12:30|684.9|674.1|684.3|673.5|684.9|674.1|684.07|673.27|9
1651363960000|2022-05-01 00:12:40|684.07|673.27|685.47|674.67|685.47|674.67|684.07|673.27|14
1651363970000|2022-05-01 00:12:50|685.45|674.65|687.72|676.92|687.72|676.92|685.45|674.65|20
1651363980000|2022-05-01 00:13:00|687.73|676.93|686.36|675.56|687.73|676.93|686.36|675.56|12
1651363990000|2022-05-01 00:13:10|686.43|675.63|686.92|676.12|686.92|676.12|686.35|675.55|6
1651364000000|2022-05-01 00:13:20|686.78|675.98|686.54|675.74|686.78|675.98|686.31|675.51|13
1651364010000|2022-05-01 00:13:30|686.72|675.92|686.7|675.9|686.88|676.08|686.7|675.9|3
1651364020000|2022-05-01 00:13:40|686.67|675.87|686.23|675.43|686.7|675.9|686.15|675.35|9
1651364030000|2022-05-01 00:13:50|686.2|675.4|685.22|674.42|686.2|675.4|685.22|674.42|12
1651364040000|2022-05-01 00:14:00|685.01|674.21|685.85|675.05|685.86|675.06|685.01|674.21|9
1651364050000|2022-05-01 00:14:10|685.86|675.06|685.92|675.12|686.36|675.56|685.85|675.05|15
1651364070000|2022-05-01 00:14:30|685.9|675.1|685.9|675.1|685.91|675.11|685.9|675.1|5
1651364090000|2022-05-01 00:14:50|685.89|675.09|685.91|675.11|685.91|675.11|685.89|675.09|2
1651364100000|2022-05-01 00:15:00|686.05|675.25|686.18|675.38|686.44|675.64|686.05|675.25|14
1651364110000|2022-05-01 00:15:10|685.98|675.18|685.98|675.18|685.98|675.18|685.98|675.18|1
1651364120000|2022-05-01 00:15:20|686.03|675.23|686.44|675.64|686.44|675.64|686.03|675.23|7
1651364130000|2022-05-01 00:15:30|686.57|675.77|685.98|675.18|686.57|675.77|685.98|675.18|5
1651364140000|2022-05-01 00:15:40|686.04|675.24|686.04|675.24|686.04|675.24|686.04|675.24|1
1651364150000|2022-05-01 00:15:50|686.03|675.23|686.03|675.23|686.03|675.23|686.03|675.23|1
1651364170000|2022-05-01 00:16:10|685.93|675.13|685.25|674.45|685.93|675.13|685.25|674.45|5
1651364180000|2022-05-01 00:16:20|685.43|674.63|686.14|675.34|686.31|675.51|684.97|674.17|11
1651364190000|2022-05-01 00:16:30|685.9|675.1|685.97|675.17|686.29|675.49|685.9|675.1|8
1651364200000|2022-05-01 00:16:40|685.9|675.1|685.97|675.17|685.97|675.17|685.88|675.08|4
1651364210000|2022-05-01 00:16:50|685.89|675.09|685.83|675.03|686.03|675.23|685.83|675.03|11
1651364220000|2022-05-01 00:17:00|685.86|675.06|685.09|674.29|685.86|675.06|685.05|674.25|8
1651364230000|2022-05-01 00:17:10|685.17|674.37|685.66|674.86|685.66|674.86|685.17|674.37|5
1651364240000|2022-05-01 00:17:20|685.8|675|685.5|674.7|685.8|675|684.95|674.15|8
1651364250000|2022-05-01 00:17:30|685.4|674.6|685.22|674.42|685.4|674.6|685.07|674.27|4
1651364260000|2022-05-01 00:17:40|685.37|674.57|685.37|674.57|685.37|674.57|685.37|674.57|1
1651364270000|2022-05-01 00:17:50|685.5|674.7|685.45|674.65|685.72|674.92|685.45|674.65|3
1651364280000|2022-05-01 00:18:00|685.33|674.53|685.54|674.74|685.54|674.74|685.33|674.53|3
1651364290000|2022-05-01 00:18:10|685.38|674.58|683.93|673.13|685.38|674.58|683.93|673.13|10
1651364300000|2022-05-01 00:18:20|684.11|673.31|684.78|673.98|684.78|673.98|684.11|673.31|4
1651364310000|2022-05-01 00:18:30|684.81|674.01|684.81|674.01|684.82|674.02|684.81|674.01|3
1651364320000|2022-05-01 00:18:40|684.77|673.97|684.35|673.55|684.77|673.97|683.98|673.18|17
1651364330000|2022-05-01 00:18:50|684.34|673.54|683.89|673.09|684.34|673.54|683.89|673.09|5
1651364340000|2022-05-01 00:19:00|683.97|673.17|684.55|673.75|684.56|673.76|683.97|673.17|11
1651364350000|2022-05-01 00:19:10|684.56|673.76|685.28|674.48|685.34|674.54|684.55|673.75|13
1651364360000|2022-05-01 00:19:20|685.27|674.47|685.36|674.56|685.36|674.56|684.98|674.18|9
1651364370000|2022-05-01 00:19:30|685.23|674.43|684.89|674.09|685.58|674.78|684.89|674.09|7
1651364380000|2022-05-01 00:19:40|684.83|674.03|684.29|673.49|684.83|674.03|684.03|673.23|9
1651364390000|2022-05-01 00:19:50|684.37|673.57|684.68|673.88|684.78|673.98|684.37|673.57|8
1651364400000|2022-05-01 00:20:00|684.56|673.76|684.29|673.49|684.56|673.76|684.03|673.23|8
1651364410000|2022-05-01 00:20:10|684.13|673.33|683.25|672.45|684.13|673.33|682.98|672.18|8
1651364420000|2022-05-01 00:20:20|683.06|672.26|683.42|672.62|683.72|672.92|682.98|672.18|13
1651364430000|2022-05-01 00:20:30|683.32|672.52|683.08|672.28|683.32|672.52|683.08|672.28|2
1651364440000|2022-05-01 00:20:40|683.19|672.39|683.63|672.83|683.63|672.83|683.06|672.26|11
1651364450000|2022-05-01 00:20:50|683.7|672.9|684.82|674.02|684.82|674.02|683.69|672.89|9
1651364460000|2022-05-01 00:21:00|684.68|673.88|684.01|673.21|684.68|673.88|684.01|673.21|4
1651364470000|2022-05-01 00:21:10|683.96|673.16|683.87|673.07|683.96|673.16|683.41|672.61|8
1651364480000|2022-05-01 00:21:20|683.89|673.09|683.32|672.52|683.9|673.1|683.32|672.52|6
1651364490000|2022-05-01 00:21:30|683.52|672.72|683.82|673.02|683.82|673.02|683.52|672.72|3
1651364500000|2022-05-01 00:21:40|683.87|673.07|685.05|674.25|685.05|674.25|683.87|673.07|15
1651364510000|2022-05-01 00:21:50|684.91|674.11|684.13|673.33|684.91|674.11|684.13|673.33|8
1651364520000|2022-05-01 00:22:00|683.98|673.18|683.48|672.68|683.98|673.18|683.48|672.68|7
1651364530000|2022-05-01 00:22:10|683.13|672.33|683.47|672.67|683.86|673.06|683.13|672.33|7
1651364540000|2022-05-01 00:22:20|683.76|672.96|683.9|673.1|683.9|673.1|683.64|672.84|4
1651364550000|2022-05-01 00:22:30|683.91|673.11|683.93|673.13|683.93|673.13|683.91|673.11|2
1651364560000|2022-05-01 00:22:40|684.04|673.24|683.37|672.57|684.04|673.24|683.37|672.57|5
1651364570000|2022-05-01 00:22:50|682.92|672.12|682.92|672.12|682.92|672.12|682.92|672.12|1
1651364580000|2022-05-01 00:23:00|682.84|672.04|682.33|671.53|682.84|672.04|682.33|671.53|8
1651364590000|2022-05-01 00:23:10|682.57|671.77|682.88|672.08|682.9|672.1|682.57|671.77|4
1651364610000|2022-05-01 00:23:30|682.95|672.15|682.75|671.95|682.95|672.15|682.6|671.8|7
1651364620000|2022-05-01 00:23:40|682.63|671.83|682.26|671.46|682.63|671.83|682.26|671.46|4
1651364630000|2022-05-01 00:23:50|682.38|671.58|682.73|671.93|682.73|671.93|682.38|671.58|7
1651364640000|2022-05-01 00:24:00|682.9|672.1|681.08|670.28|682.9|672.1|681.08|670.28|10
1651364650000|2022-05-01 00:24:10|681.23|670.43|681.12|670.32|681.79|670.99|681.08|670.28|10
1651364660000|2022-05-01 00:24:20|681.08|670.28|681.85|671.05|681.86|671.06|681.08|670.28|10
1651364670000|2022-05-01 00:24:30|681.87|671.07|681.87|671.07|681.87|671.07|681.87|671.07|1
1651364680000|2022-05-01 00:24:40|681.88|671.08|681.18|670.38|681.88|671.08|681.18|670.38|7
1651364690000|2022-05-01 00:24:50|681.33|670.53|682.08|671.28|682.08|671.28|681.18|670.38|15
1651364700000|2022-05-01 00:25:00|682.07|671.27|681.85|671.05|682.08|671.28|681.78|670.98|6
1651364710000|2022-05-01 00:25:10|681.65|670.85|681|670.2|681.65|670.85|681|670.2|9
1651364720000|2022-05-01 00:25:20|680.96|670.16|681.18|670.38|681.47|670.67|680.92|670.12|9
1651364730000|2022-05-01 00:25:30|681.39|670.59|680.23|669.43|681.39|670.59|680.23|669.43|10
1651364740000|2022-05-01 00:25:40|680.4|669.6|680.82|670.02|680.89|670.09|680.4|669.6|4
1651364750000|2022-05-01 00:25:50|680.87|670.07|680.91|670.11|680.91|670.11|680.87|670.07|4
1651364760000|2022-05-01 00:26:00|680.92|670.12|681.02|670.22|681.23|670.43|680.92|670.12|7
1651364770000|2022-05-01 00:26:10|681|670.2|681.08|670.28|681.09|670.29|680.4|669.6|14
1651364780000|2022-05-01 00:26:20|680.98|670.18|680.91|670.11|681.27|670.47|680.91|670.11|8
1651364790000|2022-05-01 00:26:30|680.89|670.09|680.9|670.1|680.9|670.1|680.89|670.09|2
1651364800000|2022-05-01 00:26:40|680.88|670.08|680.77|669.97|680.88|670.08|680.68|669.88|5
1651364810000|2022-05-01 00:26:50|680.78|669.98|680.86|670.06|680.86|670.06|680.73|669.93|3
1651364820000|2022-05-01 00:27:00|680.74|669.94|680.28|669.48|680.74|669.94|680.28|669.48|4
1651364830000|2022-05-01 00:27:10|680.06|669.26|680.01|669.21|680.44|669.64|680|669.2|9
1651364840000|2022-05-01 00:27:20|680.02|669.22|680.21|669.41|680.21|669.41|680.01|669.21|13
1651364850000|2022-05-01 00:27:30|680.2|669.4|680.21|669.41|680.21|669.41|680.2|669.4|4
1651364860000|2022-05-01 00:27:40|680.05|669.25|679.22|668.42|680.05|669.25|679.22|668.42|5
1651364870000|2022-05-01 00:27:50|679.01|668.21|678.89|668.09|679.01|668.21|678.89|668.09|3
1651364880000|2022-05-01 00:28:00|678.87|668.07|678.23|667.43|678.94|668.14|677.94|667.14|13
1651364890000|2022-05-01 00:28:10|678.29|667.49|678.9|668.1|678.9|668.1|678.29|667.49|7
1651364900000|2022-05-01 00:28:20|678.91|668.11|678.77|667.97|678.91|668.11|678.77|667.97|6
1651364910000|2022-05-01 00:28:30|678.85|668.05|679.39|668.59|679.39|668.59|678.77|667.97|10
1651364920000|2022-05-01 00:28:40|679.71|668.91|679.85|669.05|679.85|669.05|679.71|668.91|2
1651364930000|2022-05-01 00:28:50|679.89|669.09|679.89|669.09|679.89|669.09|679.89|669.09|1
1651364940000|2022-05-01 00:29:00|679.83|669.03|679.73|668.93|679.84|669.04|679.7|668.9|11
1651364950000|2022-05-01 00:29:10|679.7|668.9|679.73|668.93|679.82|669.02|679.7|668.9|5
1651364960000|2022-05-01 00:29:20|679.66|668.86|678.91|668.11|679.66|668.86|678.91|668.11|5
1651364970000|2022-05-01 00:29:30|678.86|668.06|678.9|668.1|678.9|668.1|678.86|668.06|3
1651364980000|2022-05-01 00:29:40|679.01|668.21|679.01|668.21|679.01|668.21|679.01|668.21|1
1651364990000|2022-05-01 00:29:50|678.94|668.14|678.91|668.11|678.94|668.14|678.91|668.11|2
1651365000000|2022-05-01 00:30:00|678.9|668.1|679.66|668.86|679.66|668.86|678.9|668.1|13
1651365010000|2022-05-01 00:30:10|679.45|668.65|678.92|668.12|679.45|668.65|678.92|668.12|5
1651365020000|2022-05-01 00:30:20|678.86|668.06|677.17|666.37|678.86|668.06|677.17|666.37|10
1651365030000|2022-05-01 00:30:30|676.94|666.14|676.89|666.09|676.94|666.14|676.89|666.09|4
1651365040000|2022-05-01 00:30:40|676.9|666.1|677.8|667|677.8|667|676.9|666.1|4
1651365050000|2022-05-01 00:30:50|677.77|666.97|677.75|666.95|677.81|667.01|677.75|666.95|3
1651365060000|2022-05-01 00:31:00|677.7|666.9|675.95|665.15|677.7|666.9|675.95|665.15|10
1651365070000|2022-05-01 00:31:10|675.96|665.16|675.91|665.11|675.96|665.16|675.84|665.04|4
1651365080000|2022-05-01 00:31:20|675.83|665.03|673.79|662.99|675.83|665.03|673.45|662.65|15
1651365090000|2022-05-01 00:31:30|673.94|663.14|672.78|661.98|673.94|663.14|672.66|661.86|11
1651365100000|2022-05-01 00:31:40|672.77|661.97|669.83|659.03|672.78|661.98|669.83|659.03|24
1651365110000|2022-05-01 00:31:50|669.86|659.06|669.38|658.58|669.91|659.11|669.28|658.48|25
1651365120000|2022-05-01 00:32:00|669.26|658.46|672.57|661.77|672.57|661.77|669.07|658.27|21
1651365130000|2022-05-01 00:32:10|672.85|662.05|674.41|663.61|675.24|664.44|672.85|662.05|24
1651365140000|2022-05-01 00:32:20|674.4|663.6|675.92|665.12|676.41|665.61|674.4|663.6|23
1651365150000|2022-05-01 00:32:30|675.99|665.19|678.05|667.25|678.49|667.69|675.99|665.19|17
1651365160000|2022-05-01 00:32:40|677.78|666.98|681.73|670.93|682.36|671.56|677.64|666.84|30
1651365170000|2022-05-01 00:32:50|681.74|670.94|682.93|672.13|682.99|672.19|681.7|670.9|18
1651365180000|2022-05-01 00:33:00|683|672.2|680.45|669.65|683|672.2|680.27|669.47|15
1651365190000|2022-05-01 00:33:10|680.43|669.63|679.16|668.36|680.43|669.63|679.16|668.36|14
1651365200000|2022-05-01 00:33:20|679.36|668.56|678.99|668.19|679.54|668.74|678.99|668.19|15
1651365210000|2022-05-01 00:33:30|679|668.2|680.46|669.66|680.73|669.93|678.99|668.19|14
1651365220000|2022-05-01 00:33:40|680.39|669.59|678.82|668.02|680.39|669.59|678.53|667.73|16
1651365230000|2022-05-01 00:33:50|679.1|668.3|679.4|668.6|679.68|668.88|679.1|668.3|12
1651365240000|2022-05-01 00:34:00|679.24|668.44|678.95|668.15|679.24|668.44|678.77|667.97|6
1651365250000|2022-05-01 00:34:10|679.02|668.22|678.91|668.11|679.02|668.22|678.91|668.11|4
1651365260000|2022-05-01 00:34:20|679.19|668.39|680.53|669.73|680.8|670|679.19|668.39|17
1651365270000|2022-05-01 00:34:30|680.46|669.66|680.76|669.96|680.76|669.96|680|669.2|15
1651365280000|2022-05-01 00:34:40|680.67|669.87|680.58|669.78|680.67|669.87|680.5|669.7|6
1651365290000|2022-05-01 00:34:50|680.65|669.85|680.86|670.06|680.87|670.07|680.65|669.85|7
1651365300000|2022-05-01 00:35:00|680.87|670.07|679.26|668.46|681.04|670.24|678.69|667.89|21
1651365310000|2022-05-01 00:35:10|679.54|668.74|680.97|670.17|680.97|670.17|679.54|668.74|14
1651365320000|2022-05-01 00:35:20|680.84|670.04|681.07|670.27|681.07|670.27|680.84|670.04|3
1651365330000|2022-05-01 00:35:30|680.98|670.18|680.98|670.18|680.98|670.18|680.98|670.18|1
1651365340000|2022-05-01 00:35:40|680.96|670.16|680.59|669.79|680.96|670.16|680.59|669.79|10
1651365350000|2022-05-01 00:35:50|680.6|669.8|680.84|670.04|680.84|670.04|680.59|669.79|8
1651365360000|2022-05-01 00:36:00|680.86|670.06|681.06|670.26|681.06|670.26|680.85|670.05|11
1651365370000|2022-05-01 00:36:10|680.95|670.15|681.1|670.3|681.11|670.31|680.91|670.11|9
1651365380000|2022-05-01 00:36:20|681.11|670.31|682.19|671.39|682.19|671.39|681.1|670.3|14
1651365390000|2022-05-01 00:36:30|682.16|671.36|683.23|672.43|683.6|672.8|682.16|671.36|14
1651365400000|2022-05-01 00:36:40|683.29|672.49|682.82|672.02|683.29|672.49|682.45|671.65|20
1651365410000|2022-05-01 00:36:50|682.81|672.01|683.62|672.82|683.63|672.83|682.81|672.01|14
1651365420000|2022-05-01 00:37:00|683.63|672.83|683.6|672.8|684.31|673.51|683.31|672.51|22
1651365430000|2022-05-01 00:37:10|683.8|673|683.57|672.77|684.02|673.22|683.57|672.77|7
1651365440000|2022-05-01 00:37:20|683.1|672.3|683.25|672.45|683.55|672.75|683.06|672.26|7
1651365450000|2022-05-01 00:37:30|683.04|672.24|683.09|672.29|683.28|672.48|683.04|672.24|18
1651365460000|2022-05-01 00:37:40|683.13|672.33|683.82|673.02|683.83|673.03|683.09|672.29|15
1651365470000|2022-05-01 00:37:50|683.83|673.03|683.91|673.11|683.91|673.11|683.82|673.02|8
1651365480000|2022-05-01 00:38:00|683.9|673.1|684.05|673.25|684.05|673.25|683.9|673.1|5
1651365490000|2022-05-01 00:38:10|683.99|673.19|684.54|673.74|684.54|673.74|683.92|673.12|11
1651365500000|2022-05-01 00:38:20|684.65|673.85|684.7|673.9|684.7|673.9|684.2|673.4|16
1651365510000|2022-05-01 00:38:30|684.74|673.94|684.3|673.5|684.74|673.94|684.21|673.41|13
1651365520000|2022-05-01 00:38:40|684.48|673.68|684.85|674.05|684.86|674.06|684.42|673.62|15
1651365530000|2022-05-01 00:38:50|684.86|674.06|685.72|674.92|685.72|674.92|684.85|674.05|21
1651365540000|2022-05-01 00:39:00|685.79|674.99|686.1|675.3|686.33|675.53|685.79|674.99|9
1651365550000|2022-05-01 00:39:10|686.11|675.31|685.89|675.09|686.11|675.31|685.89|675.09|6
1651365560000|2022-05-01 00:39:20|685.85|675.05|686.03|675.23|686.03|675.23|685.85|675.05|12
1651365570000|2022-05-01 00:39:30|686.3|675.5|686.68|675.88|686.68|675.88|686.03|675.23|19
1651365580000|2022-05-01 00:39:40|686.67|675.87|686.56|675.76|686.85|676.05|686.33|675.53|15
1651365590000|2022-05-01 00:39:50|686.57|675.77|686.32|675.52|686.58|675.78|686.32|675.52|15
1651365600000|2022-05-01 00:40:00|686.33|675.53|686.34|675.54|686.74|675.94|686.32|675.52|14
1651365610000|2022-05-01 00:40:10|686.33|675.53|684.97|674.17|686.33|675.53|684.97|674.17|11
1651365620000|2022-05-01 00:40:20|684.98|674.18|684.32|673.52|685.78|674.98|684.32|673.52|23
1651365630000|2022-05-01 00:40:30|684.56|673.76|683.41|672.61|684.56|673.76|683.41|672.61|11
1651365640000|2022-05-01 00:40:40|683.12|672.32|683.46|672.66|683.46|672.66|682.55|671.75|15
1651365650000|2022-05-01 00:40:50|683.42|672.62|683.83|673.03|683.83|673.03|683.42|672.62|6
1651365660000|2022-05-01 00:41:00|683.82|673.02|683.9|673.1|683.9|673.1|683.82|673.02|4
1651365670000|2022-05-01 00:41:10|683.92|673.12|684.81|674.01|684.92|674.12|683.92|673.12|16
1651365680000|2022-05-01 00:41:20|684.8|674|684.88|674.08|684.89|674.09|684.8|674|17
1651365690000|2022-05-01 00:41:30|684.89|674.09|684.9|674.1|684.9|674.1|684.64|673.84|8
1651365700000|2022-05-01 00:41:40|684.89|674.09|683.07|672.27|684.9|674.1|683.07|672.27|21
1651365710000|2022-05-01 00:41:50|682.92|672.12|682.92|672.12|682.92|672.12|682.92|672.12|1
1651365720000|2022-05-01 00:42:00|682.83|672.03|682.95|672.15|682.95|672.15|682.1|671.3|9
1651365730000|2022-05-01 00:42:10|683.06|672.26|683.9|673.1|683.9|673.1|682.99|672.19|10
1651365740000|2022-05-01 00:42:20|683.84|673.04|683.03|672.23|683.84|673.04|683.03|672.23|6
1651365750000|2022-05-01 00:42:30|683.32|672.52|683.74|672.94|683.74|672.94|683.03|672.23|6
1651365760000|2022-05-01 00:42:40|683.8|673|683.9|673.1|683.92|673.12|683.79|672.99|14
1651365770000|2022-05-01 00:42:50|683.89|673.09|683.04|672.24|683.89|673.09|683.04|672.24|12
1651365780000|2022-05-01 00:43:00|683.05|672.25|683.89|673.09|683.89|673.09|682.95|672.15|12
1651365790000|2022-05-01 00:43:10|683.9|673.1|683.32|672.52|683.9|673.1|683.29|672.49|11
1651365800000|2022-05-01 00:43:20|683.31|672.51|683.75|672.95|683.75|672.95|683.31|672.51|13
1651365810000|2022-05-01 00:43:30|683.91|673.11|683.91|673.11|683.91|673.11|683.91|673.11|1
1651365820000|2022-05-01 00:43:40|683.93|673.13|683.95|673.15|683.95|673.15|683.93|673.13|2
1651365830000|2022-05-01 00:43:50|683.93|673.13|683.91|673.11|683.95|673.15|683.9|673.1|8
1651365840000|2022-05-01 00:44:00|683.83|673.03|683.23|672.43|683.83|673.03|683.23|672.43|8
1651365850000|2022-05-01 00:44:10|683.07|672.27|683.05|672.25|683.07|672.27|683.05|672.25|2
1651365860000|2022-05-01 00:44:20|683.09|672.29|683.67|672.87|683.67|672.87|683.09|672.29|7
1651365870000|2022-05-01 00:44:30|683.9|673.1|683.9|673.1|683.9|673.1|683.9|673.1|1
1651365880000|2022-05-01 00:44:40|683.76|672.96|683.5|672.7|683.76|672.96|683.24|672.44|8
1651365890000|2022-05-01 00:44:50|683.54|672.74|683.61|672.81|683.92|673.12|683.54|672.74|10
1651365900000|2022-05-01 00:45:00|683.41|672.61|683.07|672.27|683.41|672.61|683.07|672.27|4
1651365910000|2022-05-01 00:45:10|683.04|672.24|682.8|672|683.04|672.24|682.79|671.99|3
1651365920000|2022-05-01 00:45:20|682.69|671.89|680.36|669.56|682.69|671.89|680.36|669.56|16
1651365930000|2022-05-01 00:45:30|680.45|669.65|680.7|669.9|680.7|669.9|680.08|669.28|14
1651365940000|2022-05-01 00:45:40|680.64|669.84|680.8|670|680.81|670.01|680.05|669.25|11
1651365950000|2022-05-01 00:45:50|680.81|670.01|681.79|670.99|681.8|671|680.8|670|16
1651365960000|2022-05-01 00:46:00|681.89|671.09|680.99|670.19|681.89|671.09|680.99|670.19|8
1651365970000|2022-05-01 00:46:10|680.98|670.18|681.69|670.89|681.69|670.89|680.77|669.97|8
1651365980000|2022-05-01 00:46:20|681.7|670.9|681.84|671.04|681.84|671.04|681.22|670.42|14
1651365990000|2022-05-01 00:46:30|681.57|670.77|680.24|669.44|681.57|670.77|680.24|669.44|8
1651366000000|2022-05-01 00:46:40|680.21|669.41|680.9|670.1|680.9|670.1|680.21|669.41|7
1651366010000|2022-05-01 00:46:50|680.91|670.11|681.51|670.71|681.79|670.99|680.91|670.11|14
1651366020000|2022-05-01 00:47:00|681.62|670.82|680.96|670.16|681.72|670.92|680.96|670.16|10
1651366030000|2022-05-01 00:47:10|680.86|670.06|679.83|669.03|680.86|670.06|679.31|668.51|17
1651366040000|2022-05-01 00:47:20|679.64|668.84|679.8|669|679.8|669|679.57|668.77|4
1651366050000|2022-05-01 00:47:30|679.92|669.12|680.67|669.87|680.67|669.87|679.92|669.12|6
1651366060000|2022-05-01 00:47:40|680.91|670.11|681.3|670.5|681.79|670.99|680.9|670.1|12
1651366070000|2022-05-01 00:47:50|681.45|670.65|680.18|669.38|681.45|670.65|680.18|669.38|11
1651366080000|2022-05-01 00:48:00|680.02|669.22|679.95|669.15|680.02|669.22|679.94|669.14|3
1651366090000|2022-05-01 00:48:10|679.93|669.13|680.5|669.7|680.61|669.81|679.93|669.13|12
1651366100000|2022-05-01 00:48:20|680.54|669.74|680.57|669.77|680.87|670.07|680.5|669.7|17
1651366110000|2022-05-01 00:48:30|680.38|669.58|679.9|669.1|680.38|669.58|679.9|669.1|4
1651366120000|2022-05-01 00:48:40|679.83|669.03|679.11|668.31|679.83|669.03|679.11|668.31|6
1651366130000|2022-05-01 00:48:50|679.29|668.49|679.81|669.01|679.81|669.01|679.23|668.43|7
1651366140000|2022-05-01 00:49:00|679.83|669.03|679.9|669.1|679.91|669.11|679.83|669.03|8
1651366150000|2022-05-01 00:49:10|679.91|669.11|679.83|669.03|679.91|669.11|679.83|669.03|13
1651366160000|2022-05-01 00:49:20|679.84|669.04|680.64|669.84|680.64|669.84|679.83|669.03|15
1651366170000|2022-05-01 00:49:30|680.76|669.96|680.68|669.88|680.8|670|680.53|669.73|7
1651366180000|2022-05-01 00:49:40|680.69|669.89|681.54|670.74|681.54|670.74|680.54|669.74|14
1651366190000|2022-05-01 00:49:50|681.55|670.75|681.08|670.28|681.85|671.05|681.08|670.28|10
1651366200000|2022-05-01 00:50:00|680.92|670.12|680.15|669.35|680.92|670.12|680.15|669.35|9
1651366210000|2022-05-01 00:50:10|679.96|669.16|679.42|668.62|679.96|669.16|679.42|668.62|3
1651366220000|2022-05-01 00:50:20|679.3|668.5|679.79|668.99|679.79|668.99|679.3|668.5|7
1651366230000|2022-05-01 00:50:30|679.85|669.05|679.78|668.98|679.85|669.05|679.78|668.98|2
1651366240000|2022-05-01 00:50:40|679.74|668.94|678.89|668.09|679.74|668.94|678.72|667.92|10
1651366250000|2022-05-01 00:50:50|678.92|668.12|679.19|668.39|679.38|668.58|678.91|668.11|10
1651366260000|2022-05-01 00:51:00|678.96|668.16|679.43|668.63|679.43|668.63|678.96|668.16|4
1651366270000|2022-05-01 00:51:10|679.7|668.9|679.26|668.46|679.75|668.95|679.22|668.42|5
1651366280000|2022-05-01 00:51:20|679.04|668.24|678.68|667.88|679.04|668.24|678.17|667.37|12
1651366290000|2022-05-01 00:51:30|678.78|667.98|678.68|667.88|678.78|667.98|678.68|667.88|2
1651366300000|2022-05-01 00:51:40|678.78|667.98|679.78|668.98|679.78|668.98|678.78|667.98|8
1651366310000|2022-05-01 00:51:50|679.77|668.97|679.02|668.22|679.91|669.11|679.02|668.22|14
1651366320000|2022-05-01 00:52:00|679.03|668.23|679.03|668.23|679.03|668.23|678.99|668.19|3
1651366330000|2022-05-01 00:52:10|679|668.2|679.84|669.04|679.84|669.04|679|668.2|6
1651366340000|2022-05-01 00:52:20|679.85|669.05|679.73|668.93|679.85|669.05|679.73|668.93|5
1651366350000|2022-05-01 00:52:30|679.7|668.9|679.03|668.23|679.7|668.9|679.03|668.23|10
1651366360000|2022-05-01 00:52:40|678.95|668.15|678.9|668.1|678.95|668.15|678.66|667.86|6
1651366370000|2022-05-01 00:52:50|678.91|668.11|678.9|668.1|679.08|668.28|678.9|668.1|6
1651366380000|2022-05-01 00:53:00|679.01|668.21|678.93|668.13|679.73|668.93|678.93|668.13|15
1651366390000|2022-05-01 00:53:10|678.94|668.14|679.2|668.4|679.2|668.4|678.93|668.13|4
1651366400000|2022-05-01 00:53:20|679.02|668.22|679.74|668.94|679.74|668.94|679.02|668.22|7
1651366410000|2022-05-01 00:53:30|679.67|668.87|678.98|668.18|679.74|668.94|678.98|668.18|11
1651366420000|2022-05-01 00:53:40|678.9|668.1|678.9|668.1|678.9|668.1|678.77|667.97|4
1651366430000|2022-05-01 00:53:50|678.83|668.03|678.33|667.53|678.83|668.03|678.29|667.49|7
1651366440000|2022-05-01 00:54:00|678.16|667.36|678.14|667.34|678.16|667.36|678.14|667.34|3
1651366450000|2022-05-01 00:54:10|678.01|667.21|678.65|667.85|678.91|668.11|678.01|667.21|10
1651366460000|2022-05-01 00:54:20|678.59|667.79|678.14|667.34|678.59|667.79|678.06|667.26|5
1651366470000|2022-05-01 00:54:30|678.23|667.43|678.8|668|678.84|668.04|678.23|667.43|9
1651366480000|2022-05-01 00:54:40|678.89|668.09|679.27|668.47|679.88|669.08|678.8|668|15
1651366490000|2022-05-01 00:54:50|679.16|668.36|679.54|668.74|679.54|668.74|679.16|668.36|3
1651366500000|2022-05-01 00:55:00|679.36|668.56|679.14|668.34|679.36|668.56|679.13|668.33|5
1651366510000|2022-05-01 00:55:10|679.15|668.35|679.15|668.35|679.15|668.35|679.15|668.35|1
1651366520000|2022-05-01 00:55:20|679.08|668.28|679.05|668.25|679.09|668.29|679.05|668.25|4
1651366540000|2022-05-01 00:55:40|679.08|668.28|679.67|668.87|679.68|668.88|679.08|668.28|8
1651366550000|2022-05-01 00:55:50|679.66|668.86|679.81|669.01|679.81|669.01|679.66|668.86|2
1651366560000|2022-05-01 00:56:00|679.72|668.92|679.55|668.75|679.77|668.97|679.55|668.75|3
1651366570000|2022-05-01 00:56:10|679.43|668.63|679.43|668.63|679.43|668.63|679.43|668.63|1
1651366580000|2022-05-01 00:56:20|679.09|668.29|679.09|668.29|679.09|668.29|679.09|668.29|1
1651366590000|2022-05-01 00:56:30|679.1|668.3|679.75|668.95|679.75|668.95|679.1|668.3|4
1651366600000|2022-05-01 00:56:40|679.89|669.09|679.89|669.09|679.89|669.09|679.89|669.09|1
1651366610000|2022-05-01 00:56:50|679.78|668.98|679.9|669.1|679.9|669.1|679.76|668.96|3
1651366620000|2022-05-01 00:57:00|679.92|669.12|680.15|669.35|680.15|669.35|679.92|669.12|3
1651366630000|2022-05-01 00:57:10|680.33|669.53|680.48|669.68|680.85|670.05|680.33|669.53|7
1651366640000|2022-05-01 00:57:20|680.06|669.26|680.09|669.29|680.1|669.3|680.05|669.25|5
1651366660000|2022-05-01 00:57:40|679.94|669.14|679.34|668.54|679.94|669.14|679.34|668.54|5
1651366670000|2022-05-01 00:57:50|679.07|668.27|678.69|667.89|679.07|668.27|677.91|667.11|16
1651366680000|2022-05-01 00:58:00|678.73|667.93|678.95|668.15|679.78|668.98|678.69|667.89|16
1651366690000|2022-05-01 00:58:10|679.01|668.21|678.96|668.16|679.18|668.38|678.96|668.16|5
1651366700000|2022-05-01 00:58:20|678.9|668.1|679.11|668.31|679.11|668.31|678.9|668.1|6
1651366710000|2022-05-01 00:58:30|679.06|668.26|679.14|668.34|679.2|668.4|679.06|668.26|4
1651366720000|2022-05-01 00:58:40|679.31|668.51|679.15|668.35|679.31|668.51|679.15|668.35|3
1651366730000|2022-05-01 00:58:50|679.24|668.44|679.1|668.3|679.24|668.44|679.04|668.24|5
1651366740000|2022-05-01 00:59:00|679.2|668.4|679.51|668.71|679.51|668.71|679.2|668.4|2
1651366750000|2022-05-01 00:59:10|679.4|668.6|679.78|668.98|679.78|668.98|679.4|668.6|4
1651366760000|2022-05-01 00:59:20|679.41|668.61|679.76|668.96|679.77|668.97|679.41|668.61|3
1651366770000|2022-05-01 00:59:30|679.74|668.94|679.74|668.94|679.74|668.94|679.74|668.94|1
1651366790000|2022-05-01 00:59:50|679.86|669.06|678.98|668.18|679.86|669.06|678.98|668.18|7
1651366800000|2022-05-01 01:00:00|678.94|668.14|678.35|667.55|678.95|668.15|678.35|667.55|5
1651366810000|2022-05-01 01:00:10|678.13|667.33|678.13|667.33|678.39|667.59|678.13|667.33|5
1651366820000|2022-05-01 01:00:20|678.31|667.51|678.69|667.89|678.73|667.93|678.31|667.51|8
1651366830000|2022-05-01 01:00:30|678.64|667.84|679.11|668.31|679.11|668.31|678.64|667.84|6
1651366840000|2022-05-01 01:00:40|679.02|668.22|679.01|668.21|679.06|668.26|679.01|668.21|3
1651366850000|2022-05-01 01:00:50|678.99|668.19|678.98|668.18|678.99|668.19|678.98|668.18|2
1651366860000|2022-05-01 01:01:00|679.13|668.33|679.13|668.33|679.13|668.33|679.13|668.33|1
1651366870000|2022-05-01 01:01:10|679.28|668.48|679.91|669.11|679.92|669.12|679.28|668.48|11
1651366880000|2022-05-01 01:01:20|679.92|669.12|679.92|669.12|679.92|669.12|679.91|669.11|3
1651366890000|2022-05-01 01:01:30|680.12|669.32|680.14|669.34|680.35|669.55|679.92|669.12|5
1651366900000|2022-05-01 01:01:40|680.04|669.24|680.85|670.05|680.85|670.05|680.04|669.24|8
1651366910000|2022-05-01 01:01:50|680.91|670.11|680.53|669.73|680.91|670.11|680.53|669.73|6
1651366920000|2022-05-01 01:02:00|680.52|669.72|680.9|670.1|680.9|670.1|680.52|669.72|8
1651366930000|2022-05-01 01:02:10|680.86|670.06|680.89|670.09|680.89|670.09|680.86|670.06|3
1651366950000|2022-05-01 01:02:30|680.58|669.78|680.85|670.05|680.87|670.07|680.58|669.78|4
1651366960000|2022-05-01 01:02:40|680.87|670.07|680.87|670.07|680.87|670.07|680.87|670.07|1
1651366970000|2022-05-01 01:02:50|680.86|670.06|681.05|670.25|681.06|670.26|680.86|670.06|8
1651366980000|2022-05-01 01:03:00|681.04|670.24|681.01|670.21|681.05|670.25|680.97|670.17|6
1651366990000|2022-05-01 01:03:10|681|670.2|680.95|670.15|681|670.2|680.63|669.83|8
1651367000000|2022-05-01 01:03:20|681.17|670.37|681.89|671.09|681.89|671.09|681.17|670.37|13
1651367010000|2022-05-01 01:03:30|681.9|671.1|681.44|670.64|681.9|671.1|681.13|670.33|13
1651367020000|2022-05-01 01:03:40|681.48|670.68|680.91|670.11|681.63|670.83|680.91|670.11|19
1651367030000|2022-05-01 01:03:50|681.03|670.23|681.13|670.33|681.13|670.33|681|670.2|6
1651367040000|2022-05-01 01:04:00|681.51|670.71|681.17|670.37|681.81|671.01|681.17|670.37|5
1651367050000|2022-05-01 01:04:10|681.04|670.24|680.21|669.41|681.04|670.24|680.21|669.41|8
1651367060000|2022-05-01 01:04:20|680.26|669.46|680.25|669.45|680.26|669.46|680.25|669.45|2
1651367070000|2022-05-01 01:04:30|680.26|669.46|679.42|668.62|680.26|669.46|679.21|668.41|8
1651367080000|2022-05-01 01:04:40|679.55|668.75|679.9|669.1|679.9|669.1|679.55|668.75|13
1651367090000|2022-05-01 01:04:50|679.8|669|680.96|670.16|680.96|670.16|679.8|669|14
1651367100000|2022-05-01 01:05:00|680.95|670.15|680.13|669.33|680.95|670.15|680.03|669.23|8
1651367110000|2022-05-01 01:05:10|680|669.2|680.05|669.25|680.05|669.25|679.71|668.91|8
1651367120000|2022-05-01 01:05:20|680.01|669.21|680.01|669.21|680.01|669.21|680.01|669.21|1
1651367130000|2022-05-01 01:05:30|679.94|669.14|679.94|669.14|679.94|669.14|679.94|669.14|1
1651367140000|2022-05-01 01:05:40|679.93|669.13|679.14|668.34|679.93|669.13|679.14|668.34|7
1651367150000|2022-05-01 01:05:50|678.99|668.19|678.79|667.99|678.99|668.19|678.52|667.72|5
1651367160000|2022-05-01 01:06:00|678.69|667.89|678.23|667.43|678.79|667.99|677.93|667.13|11
1651367170000|2022-05-01 01:06:10|677.98|667.18|677.86|667.06|677.98|667.18|677.86|667.06|3
1651367180000|2022-05-01 01:06:20|677.8|667|678.69|667.89|678.7|667.9|677.8|667|9
1651367190000|2022-05-01 01:06:30|678.77|667.97|678.1|667.3|678.77|667.97|678.1|667.3|5
1651367200000|2022-05-01 01:06:40|678.09|667.29|677.16|666.36|678.09|667.29|677.16|666.36|6
1651367210000|2022-05-01 01:06:50|677.25|666.45|678|667.2|678|667.2|677.25|666.45|13
1651367220000|2022-05-01 01:07:00|678.39|667.59|678.23|667.43|678.91|668.11|678.23|667.43|10
1651367230000|2022-05-01 01:07:10|678.27|667.47|678.2|667.4|678.77|667.97|678.19|667.39|11
1651367240000|2022-05-01 01:07:20|678.3|667.5|678.15|667.35|678.38|667.58|678.15|667.35|8
1651367250000|2022-05-01 01:07:30|678.14|667.34|678.33|667.53|678.33|667.53|678.14|667.34|2
1651367260000|2022-05-01 01:07:40|678.53|667.73|678.87|668.07|678.87|668.07|678.53|667.73|4
1651367270000|2022-05-01 01:07:50|678.86|668.06|676.54|665.74|678.86|668.06|676.3|665.5|15
1651367280000|2022-05-01 01:08:00|676.55|665.75|676.91|666.11|677|666.2|676.29|665.49|11
1651367290000|2022-05-01 01:08:10|676.92|666.12|677.52|666.72|677.52|666.72|676.5|665.7|11
1651367300000|2022-05-01 01:08:20|677.44|666.64|677.33|666.53|677.52|666.72|677.13|666.33|13
1651367310000|2022-05-01 01:08:30|677.13|666.33|676.99|666.19|677.13|666.33|676.99|666.19|3
1651367320000|2022-05-01 01:08:40|676.98|666.18|677.09|666.29|677.88|667.08|676.98|666.18|13
1651367330000|2022-05-01 01:08:50|677.17|666.37|676.91|666.11|677.17|666.37|676.91|666.11|4
1651367340000|2022-05-01 01:09:00|676.83|666.03|676.83|666.03|676.83|666.03|676.83|666.03|1
1651367350000|2022-05-01 01:09:10|676.64|665.84|675.85|665.05|676.64|665.84|675.37|664.57|21
1651367360000|2022-05-01 01:09:20|675.86|665.06|675.92|665.12|675.99|665.19|675.86|665.06|5
1651367370000|2022-05-01 01:09:30|675.99|665.19|677.17|666.37|677.17|666.37|675.99|665.19|14
1651367380000|2022-05-01 01:09:40|677.04|666.24|675.99|665.19|677.04|666.24|675.98|665.18|13
1651367390000|2022-05-01 01:09:50|675.96|665.16|676.6|665.8|676.62|665.82|675.96|665.16|12
1651367400000|2022-05-01 01:10:00|676.61|665.81|676.9|666.1|676.91|666.11|676.6|665.8|4
1651367410000|2022-05-01 01:10:10|676.92|666.12|676.91|666.11|676.92|666.12|676.91|666.11|2
1651367420000|2022-05-01 01:10:20|676.92|666.12|676.79|665.99|676.92|666.12|676.79|665.99|4
1651367430000|2022-05-01 01:10:30|676.78|665.98|676.83|666.03|676.83|666.03|676.78|665.98|6
1651367440000|2022-05-01 01:10:40|676.9|666.1|676.9|666.1|676.9|666.1|676.9|666.1|1
1651367450000|2022-05-01 01:10:50|677.01|666.21|676.93|666.13|677.26|666.46|676.91|666.11|15
1651367460000|2022-05-01 01:11:00|676.92|666.12|676.9|666.1|676.92|666.12|676.9|666.1|2
1651367480000|2022-05-01 01:11:20|676.89|666.09|677.19|666.39|677.43|666.63|676.89|666.09|8
1651367490000|2022-05-01 01:11:30|677|666.2|676.97|666.17|677.42|666.62|676.97|666.17|12
1651367500000|2022-05-01 01:11:40|676.96|666.16|676.03|665.23|676.97|666.17|676.03|665.23|7
1651367510000|2022-05-01 01:11:50|676.07|665.27|676.91|666.11|676.91|666.11|676.07|665.27|8
1651367520000|2022-05-01 01:12:00|677.01|666.21|676.59|665.79|677.01|666.21|676.53|665.73|8
1651367530000|2022-05-01 01:12:10|676.74|665.94|676.18|665.38|676.91|666.11|676.18|665.38|10
1651367540000|2022-05-01 01:12:20|676.17|665.37|676.58|665.78|676.58|665.78|676|665.2|7
1651367550000|2022-05-01 01:12:30|676.87|666.07|676.87|666.07|676.87|666.07|676.86|666.06|9
1651367560000|2022-05-01 01:12:40|676.88|666.08|676.91|666.11|676.91|666.11|676.88|666.08|2
1651367590000|2022-05-01 01:13:10|676.9|666.1|676.9|666.1|676.9|666.1|676.9|666.1|1
1651367600000|2022-05-01 01:13:20|676.93|666.13|676.93|666.13|676.93|666.13|676.93|666.13|1
1651367610000|2022-05-01 01:13:30|677.07|666.27|677.58|666.78|677.6|666.8|677.07|666.27|9
1651367620000|2022-05-01 01:13:40|677.77|666.97|677.77|666.97|677.77|666.97|677.77|666.97|1
1651367630000|2022-05-01 01:13:50|677.79|666.99|677.79|666.99|677.79|666.99|677.79|666.99|1
1651367640000|2022-05-01 01:14:00|677.78|666.98|677.48|666.68|677.78|666.98|677.48|666.68|5
1651367650000|2022-05-01 01:14:10|677.24|666.44|676.31|665.51|677.24|666.44|676.31|665.51|5
1651367660000|2022-05-01 01:14:20|676.42|665.62|675.63|664.83|676.42|665.62|675.45|664.65|9
1651367670000|2022-05-01 01:14:30|675.83|665.03|675.93|665.13|675.93|665.13|675.83|665.03|3
1651367680000|2022-05-01 01:14:40|676.28|665.48|675.83|665.03|676.72|665.92|675.83|665.03|13
1651367690000|2022-05-01 01:14:50|675.77|664.97|675.14|664.34|675.77|664.97|675.14|664.34|7
1651367700000|2022-05-01 01:15:00|675.13|664.33|675.01|664.21|675.14|664.34|675.01|664.21|18
1651367710000|2022-05-01 01:15:10|675.02|664.22|673.92|663.12|675.02|664.22|673.92|663.12|16
1651367720000|2022-05-01 01:15:20|673.9|663.1|673.9|663.1|673.9|663.1|673.9|663.1|1
1651367730000|2022-05-01 01:15:30|673.81|663.01|673.81|663.01|673.81|663.01|673.81|663.01|1
1651367740000|2022-05-01 01:15:40|673.82|663.02|674.59|663.79|674.59|663.79|673.82|663.02|16
1651367750000|2022-05-01 01:15:50|674.58|663.78|674.01|663.21|674.59|663.79|674.01|663.21|17
1651367760000|2022-05-01 01:16:00|673.94|663.14|673|662.2|673.94|663.14|673|662.2|12
1651367770000|2022-05-01 01:16:10|673.06|662.26|673.75|662.95|673.76|662.96|673.06|662.26|7
1651367780000|2022-05-01 01:16:20|673.9|663.1|673.9|663.1|673.9|663.1|673.89|663.09|3
1651367800000|2022-05-01 01:16:40|673.91|663.11|673.91|663.11|673.91|663.11|673.91|663.11|1
1651367810000|2022-05-01 01:16:50|673.92|663.12|674.89|664.09|674.89|664.09|673.91|663.11|14
1651367820000|2022-05-01 01:17:00|674.97|664.17|675.08|664.28|675.29|664.49|674.97|664.17|10
1651367830000|2022-05-01 01:17:10|675.06|664.26|674.9|664.1|675.08|664.28|674.9|664.1|8
1651367850000|2022-05-01 01:17:30|674.8|664|674.04|663.24|674.8|664|674.03|663.23|17
1651367860000|2022-05-01 01:17:40|674.03|663.23|674.77|663.97|674.77|663.97|674.03|663.23|8
1651367870000|2022-05-01 01:17:50|674.73|663.93|674.73|663.93|674.73|663.93|674.73|663.93|1
1651367880000|2022-05-01 01:18:00|674.72|663.92|674.77|663.97|674.77|663.97|674.72|663.92|3
1651367890000|2022-05-01 01:18:10|674.82|664.02|674.73|663.93|674.82|664.02|674.73|663.93|2
1651367900000|2022-05-01 01:18:20|674.71|663.91|674.82|664.02|674.82|664.02|674.71|663.91|11
1651367910000|2022-05-01 01:18:30|674.83|664.03|674.12|663.32|674.83|664.03|674.11|663.31|17
1651367920000|2022-05-01 01:18:40|674.11|663.31|673.96|663.16|674.12|663.32|673.96|663.16|11
1651367930000|2022-05-01 01:18:50|673.91|663.11|673.9|663.1|673.91|663.11|673.9|663.1|2
1651367940000|2022-05-01 01:19:00|673.88|663.08|673.3|662.5|673.88|663.08|673.3|662.5|5
1651367950000|2022-05-01 01:19:10|673.29|662.49|673.02|662.22|673.29|662.49|673.02|662.22|7
1651367960000|2022-05-01 01:19:20|673.03|662.23|673.1|662.3|673.11|662.31|673.02|662.22|8
1651367970000|2022-05-01 01:19:30|673.22|662.42|673.32|662.52|673.32|662.52|673.22|662.42|3
1651367980000|2022-05-01 01:19:40|673.25|662.45|674.07|663.27|674.68|663.88|673.25|662.45|22
1651367990000|2022-05-01 01:19:50|673.95|663.15|673.94|663.14|674.07|663.27|673.94|663.14|4
1651368000000|2022-05-01 01:20:00|673.91|663.11|673.91|663.11|673.91|663.11|673.9|663.1|3
1651368010000|2022-05-01 01:20:10|673.79|662.99|673.92|663.12|673.92|663.12|673.79|662.99|2
1651368020000|2022-05-01 01:20:20|673.34|662.54|673.83|663.03|673.83|663.03|673.34|662.54|4
1651368030000|2022-05-01 01:20:30|673.88|663.08|673.88|663.08|673.88|663.08|673.88|663.08|1
1651368040000|2022-05-01 01:20:40|673.91|663.11|674.7|663.9|674.96|664.16|673.91|663.11|10
1651368050000|2022-05-01 01:20:50|674.72|663.92|674.91|664.11|675.04|664.24|674.72|663.92|5
1651368060000|2022-05-01 01:21:00|674.9|664.1|674.91|664.11|674.91|664.11|674.9|664.1|6
1651368070000|2022-05-01 01:21:10|674.9|664.1|674.9|664.1|674.91|664.11|674.9|664.1|7
1651368080000|2022-05-01 01:21:20|674.87|664.07|674.87|664.07|674.87|664.07|674.87|664.07|1
1651368090000|2022-05-01 01:21:30|674.88|664.08|674.81|664.01|674.88|664.08|674.81|664.01|6
1651368100000|2022-05-01 01:21:40|674.44|663.64|674.8|664|674.81|664.01|674.35|663.55|10
1651368110000|2022-05-01 01:21:50|674.78|663.98|674.04|663.24|674.8|664|674.04|663.24|7
1651368120000|2022-05-01 01:22:00|674.03|663.23|673.91|663.11|674.04|663.24|673.91|663.11|3
1651368130000|2022-05-01 01:22:10|673.96|663.16|673.96|663.16|673.96|663.16|673.96|663.16|1
1651368150000|2022-05-01 01:22:30|674.04|663.24|674.78|663.98|674.78|663.98|674.04|663.24|14
1651368160000|2022-05-01 01:22:40|674.77|663.97|674.14|663.34|674.78|663.98|674.14|663.34|17
1651368170000|2022-05-01 01:22:50|674.15|663.35|674.14|663.34|674.15|663.35|674.14|663.34|12
1651368180000|2022-05-01 01:23:00|674.15|663.35|673.96|663.16|674.15|663.35|673.96|663.16|19
1651368190000|2022-05-01 01:23:10|673.92|663.12|673.92|663.12|673.92|663.12|673.92|663.12|1
1651368210000|2022-05-01 01:23:30|673.88|663.08|674.16|663.36|674.16|663.36|673.88|663.08|4
1651368220000|2022-05-01 01:23:40|674.03|663.23|673.95|663.15|674.03|663.23|673.95|663.15|3
1651368230000|2022-05-01 01:23:50|673.87|663.07|672.95|662.15|673.87|663.07|672.95|662.15|11
1651368240000|2022-05-01 01:24:00|672.96|662.16|672.7|661.9|672.96|662.16|671.92|661.12|18
1651368250000|2022-05-01 01:24:10|672.67|661.87|671.91|661.11|672.88|662.08|671.91|661.11|9
1651368270000|2022-05-01 01:24:30|672.03|661.23|672.05|661.25|672.22|661.42|672.03|661.23|9
1651368280000|2022-05-01 01:24:40|671.99|661.19|671.95|661.15|672.33|661.53|671.95|661.15|10
1651368290000|2022-05-01 01:24:50|671.96|661.16|671.5|660.7|671.96|661.16|671.5|660.7|6
1651368300000|2022-05-01 01:25:00|671.45|660.65|671.08|660.28|671.45|660.65|670.93|660.13|9
1651368310000|2022-05-01 01:25:10|671.12|660.32|671.49|660.69|671.49|660.69|670.9|660.1|18
1651368320000|2022-05-01 01:25:20|671.48|660.68|670.78|659.98|671.49|660.69|670.5|659.7|12
1651368330000|2022-05-01 01:25:30|670.77|659.97|670.9|660.1|670.91|660.11|670.71|659.91|17
1651368340000|2022-05-01 01:25:40|670.91|660.11|670.96|660.16|671.09|660.29|670.9|660.1|10
1651368350000|2022-05-01 01:25:50|670.83|660.03|670.24|659.44|670.83|660.03|670.24|659.44|17
1651368360000|2022-05-01 01:26:00|669.98|659.18|668.19|657.39|669.98|659.18|668.19|657.39|19
1651368370000|2022-05-01 01:26:10|668.34|657.54|669.11|658.31|669.77|658.97|668.34|657.54|18
1651368380000|2022-05-01 01:26:20|668.99|658.19|668.72|657.92|669.07|658.27|668.5|657.7|12
1651368390000|2022-05-01 01:26:30|668.71|657.91|669.53|658.73|669.53|658.73|668.71|657.91|11
1651368400000|2022-05-01 01:26:40|669.58|658.78|670.52|659.72|670.52|659.72|669.53|658.73|16
1651368410000|2022-05-01 01:26:50|670.72|659.92|670.93|660.13|671.01|660.21|670.72|659.92|13
1651368420000|2022-05-01 01:27:00|671|660.2|670.89|660.09|671.05|660.25|670.89|660.09|11
1651368430000|2022-05-01 01:27:10|670.79|659.99|669.79|658.99|670.79|659.99|669.79|658.99|14
1651368440000|2022-05-01 01:27:20|669.8|659|669.8|659|669.8|659|669.8|659|1
1651368450000|2022-05-01 01:27:30|669.82|659.02|669.17|658.37|669.82|659.02|669.17|658.37|17
1651368460000|2022-05-01 01:27:40|669.14|658.34|669.76|658.96|669.76|658.96|668.96|658.16|15
1651368470000|2022-05-01 01:27:50|669.85|659.05|670.01|659.21|670.58|659.78|669.85|659.05|8
1651368480000|2022-05-01 01:28:00|670|659.2|669.77|658.97|670.01|659.21|669.77|658.97|8
1651368490000|2022-05-01 01:28:10|669.65|658.85|668.92|658.12|669.65|658.85|668.92|658.12|18
1651368500000|2022-05-01 01:28:20|668.9|658.1|668.85|658.05|668.9|658.1|668.85|658.05|2
1651368510000|2022-05-01 01:28:30|668.86|658.06|669.94|659.14|669.94|659.14|668.85|658.05|13
1651368520000|2022-05-01 01:28:40|669.91|659.11|669.89|659.09|670.16|659.36|669.89|659.09|8
1651368540000|2022-05-01 01:29:00|669.8|659|669.53|658.73|669.8|659|669.53|658.73|5
1651368550000|2022-05-01 01:29:10|669.56|658.76|670.07|659.27|670.07|659.27|669.51|658.71|16
1651368560000|2022-05-01 01:29:20|670.09|659.29|669.95|659.15|670.24|659.44|669.93|659.13|11
1651368570000|2022-05-01 01:29:30|669.87|659.07|669.87|659.07|669.87|659.07|669.87|659.07|1
1651368590000|2022-05-01 01:29:50|669.85|659.05|669.89|659.09|669.89|659.09|669.85|659.05|2
1651368600000|2022-05-01 01:30:00|669.9|659.1|670.07|659.27|670.57|659.77|669.9|659.1|12
1651368610000|2022-05-01 01:30:10|670.06|659.26|670.95|660.15|670.95|660.15|670.06|659.26|14
1651368620000|2022-05-01 01:30:20|671.25|660.45|672.11|661.31|672.25|661.45|671.17|660.37|19
1651368630000|2022-05-01 01:30:30|672.1|661.3|671.95|661.15|672.11|661.31|671.91|661.11|11
1651368640000|2022-05-01 01:30:40|671.96|661.16|670.4|659.6|671.96|661.16|670.4|659.6|13
1651368650000|2022-05-01 01:30:50|670.39|659.59|669.82|659.02|670.4|659.6|669.68|658.88|17
1651368660000|2022-05-01 01:31:00|669.84|659.04|669.84|659.04|669.93|659.13|669.84|659.04|3
1651368670000|2022-05-01 01:31:10|669.93|659.13|670.97|660.17|671.42|660.62|669.93|659.13|12
1651368680000|2022-05-01 01:31:20|670.89|660.09|669.94|659.14|670.89|660.09|669.94|659.14|8
1651368690000|2022-05-01 01:31:30|669.87|659.07|669.13|658.33|669.87|659.07|669.13|658.33|9
1651368700000|2022-05-01 01:31:40|668.88|658.08|669.12|658.32|669.18|658.38|668.45|657.65|11
1651368710000|2022-05-01 01:31:50|669.04|658.24|668.93|658.13|669.1|658.3|668.91|658.11|20
1651368720000|2022-05-01 01:32:00|668.92|658.12|669.03|658.23|669.03|658.23|668.87|658.07|11
1651368730000|2022-05-01 01:32:10|669.32|658.52|669.5|658.7|669.86|659.06|669.32|658.52|9
1651368740000|2022-05-01 01:32:20|669.48|658.68|668.92|658.12|669.48|658.68|668.92|658.12|6
1651368750000|2022-05-01 01:32:30|668.91|658.11|668.92|658.12|669.11|658.31|668.91|658.11|6
1651368760000|2022-05-01 01:32:40|668.91|658.11|668|657.2|668.91|658.11|668|657.2|5
1651368770000|2022-05-01 01:32:50|668.06|657.26|668.01|657.21|668.11|657.31|668.01|657.21|4
1651368780000|2022-05-01 01:33:00|668.02|657.22|668.68|657.88|668.68|657.88|668.02|657.22|9
1651368790000|2022-05-01 01:33:10|668.67|657.87|668.68|657.88|668.68|657.88|668.67|657.87|18
1651368800000|2022-05-01 01:33:20|668.67|657.87|668.35|657.55|668.83|658.03|668.34|657.54|11
1651368810000|2022-05-01 01:33:30|668.02|657.22|668.28|657.48|668.28|657.48|668.02|657.22|5
1651368820000|2022-05-01 01:33:40|668.27|657.47|668.28|657.48|668.28|657.48|668.27|657.47|2
1651368830000|2022-05-01 01:33:50|668.01|657.21|668.01|657.21|668.01|657.21|668.01|657.21|1
1651368840000|2022-05-01 01:34:00|668.05|657.25|668.22|657.42|668.67|657.87|668.05|657.25|8
1651368850000|2022-05-01 01:34:10|668.07|657.27|668.06|657.26|668.07|657.27|668.06|657.26|10
1651368860000|2022-05-01 01:34:20|668.07|657.27|668.01|657.21|668.25|657.45|668.01|657.21|7
1651368870000|2022-05-01 01:34:30|668.05|657.25|668.8|658|668.8|658|668.05|657.25|6
1651368880000|2022-05-01 01:34:40|668.46|657.66|668.85|658.05|668.87|658.07|668.46|657.66|6
1651368890000|2022-05-01 01:34:50|668.87|658.07|668.49|657.69|668.87|658.07|668.28|657.48|16
1651368900000|2022-05-01 01:35:00|668.45|657.65|668.61|657.81|668.61|657.81|668.45|657.65|19
1651368910000|2022-05-01 01:35:10|668.54|657.74|668.21|657.41|668.61|657.81|668.14|657.34|20
1651368920000|2022-05-01 01:35:20|668.28|657.48|668.14|657.34|668.28|657.48|668.14|657.34|9
1651368930000|2022-05-01 01:35:30|668.13|657.33|668.13|657.33|668.14|657.34|668.12|657.32|5
1651368940000|2022-05-01 01:35:40|668|657.2|668|657.2|668|657.2|668|657.2|1
1651368950000|2022-05-01 01:35:50|667.86|657.06|667.07|656.27|667.86|657.06|667.06|656.26|6
1651368960000|2022-05-01 01:36:00|666.91|656.11|666.91|656.11|666.91|656.11|666.9|656.1|9
1651368970000|2022-05-01 01:36:10|666.9|656.1|666.89|656.09|666.92|656.12|666.89|656.09|11
1651368980000|2022-05-01 01:36:20|666.86|656.06|664.1|653.3|666.86|656.06|664.1|653.3|17
1651368990000|2022-05-01 01:36:30|663.78|652.98|665.12|654.32|665.13|654.33|663.32|652.52|20
1651369000000|2022-05-01 01:36:40|664.76|653.96|665.98|655.18|665.98|655.18|664.76|653.96|15
1651369010000|2022-05-01 01:36:50|666.21|655.41|666.49|655.69|666.49|655.69|665.65|654.85|12
1651369020000|2022-05-01 01:37:00|666.52|655.72|669.07|658.27|669.07|658.27|666.5|655.7|21
1651369030000|2022-05-01 01:37:10|669.52|658.72|669.03|658.23|669.53|658.73|669.02|658.22|15
1651369040000|2022-05-01 01:37:20|669.02|658.22|668.37|657.57|669.03|658.23|668.22|657.42|18
1651369050000|2022-05-01 01:37:30|668.4|657.6|668.2|657.4|668.68|657.88|668.2|657.4|9
1651369060000|2022-05-01 01:37:40|668.36|657.56|668.65|657.85|668.65|657.85|668.36|657.56|3
1651369070000|2022-05-01 01:37:50|668.8|658|669.82|659.02|669.82|659.02|668.8|658|10
1651369080000|2022-05-01 01:38:00|669.83|659.03|670.47|659.67|670.47|659.67|669.81|659.01|14
1651369090000|2022-05-01 01:38:10|670.4|659.6|670.9|660.1|670.9|660.1|670.4|659.6|5
1651369100000|2022-05-01 01:38:20|670.91|660.11|671.81|661.01|671.81|661.01|670.91|660.11|17
1651369110000|2022-05-01 01:38:30|671.82|661.02|673.5|662.7|673.5|662.7|671.81|661.01|19
1651369120000|2022-05-01 01:38:40|673.58|662.78|673.96|663.16|674.45|663.65|673.58|662.78|12
1651369130000|2022-05-01 01:38:50|673.9|663.1|673.92|663.12|674.02|663.22|673.9|663.1|8
1651369140000|2022-05-01 01:39:00|673.9|663.1|673.9|663.1|673.9|663.1|673.9|663.1|1
1651369150000|2022-05-01 01:39:10|673.87|663.07|673.9|663.1|673.9|663.1|673.84|663.04|4
1651369170000|2022-05-01 01:39:30|673.93|663.13|674.53|663.73|674.53|663.73|673.93|663.13|5
1651369180000|2022-05-01 01:39:40|674.69|663.89|674.7|663.9|674.7|663.9|674.69|663.89|6
1651369190000|2022-05-01 01:39:50|674.6|663.8|673.29|662.49|674.6|663.8|673.29|662.49|9
1651369200000|2022-05-01 01:40:00|673.2|662.4|673.11|662.31|673.2|662.4|673.11|662.31|10
1651369210000|2022-05-01 01:40:10|673.04|662.24|673.79|662.99|673.79|662.99|673.04|662.24|11
1651369220000|2022-05-01 01:40:20|673.83|663.03|674.04|663.24|674.04|663.24|673.8|663|11
1651369230000|2022-05-01 01:40:30|674.12|663.32|674.8|664|674.96|664.16|674.04|663.24|15
1651369240000|2022-05-01 01:40:40|674.79|663.99|674.82|664.02|675.16|664.36|674.72|663.92|17
1651369250000|2022-05-01 01:40:50|674.83|664.03|674.88|664.08|674.88|664.08|674.82|664.02|11
1651369260000|2022-05-01 01:41:00|674.91|664.11|674.84|664.04|675.09|664.29|674.41|663.61|14
1651369270000|2022-05-01 01:41:10|674.85|664.05|674.85|664.05|674.85|664.05|674.84|664.04|15
1651369280000|2022-05-01 01:41:20|674.84|664.04|674.95|664.15|674.95|664.15|674.3|663.5|18
1651369290000|2022-05-01 01:41:30|674.94|664.14|675.41|664.61|675.41|664.61|674.71|663.91|19
1651369300000|2022-05-01 01:41:40|675.42|664.62|674.92|664.12|675.42|664.62|674.91|664.11|15
1651369310000|2022-05-01 01:41:50|674.91|664.11|674.93|664.13|675.18|664.38|674.91|664.11|17
1651369320000|2022-05-01 01:42:00|674.92|664.12|676.17|665.37|676.17|665.37|674.92|664.12|15
1651369330000|2022-05-01 01:42:10|676.42|665.62|676.83|666.03|676.97|666.17|676.42|665.62|12
1651369340000|2022-05-01 01:42:20|676.64|665.84|677.72|666.92|677.72|666.92|676.41|665.61|13
1651369350000|2022-05-01 01:42:30|677.87|667.07|677.92|667.12|677.93|667.13|677.87|667.07|7
1651369360000|2022-05-01 01:42:40|677.91|667.11|678.51|667.71|678.7|667.9|677.91|667.11|12
1651369370000|2022-05-01 01:42:50|678.57|667.77|678.36|667.56|678.57|667.77|678.08|667.28|18
1651369380000|2022-05-01 01:43:00|678.35|667.55|679.25|668.45|679.25|668.45|678.35|667.55|9
1651369390000|2022-05-01 01:43:10|679.22|668.42|679|668.2|679.25|668.45|678.92|668.12|16
1651369400000|2022-05-01 01:43:20|679.09|668.29|679.72|668.92|679.72|668.92|679.08|668.28|8
1651369410000|2022-05-01 01:43:30|679.56|668.76|679.77|668.97|679.77|668.97|679.37|668.57|6
1651369420000|2022-05-01 01:43:40|679.86|669.06|681.07|670.27|681.4|670.6|679.86|669.06|17
1651369430000|2022-05-01 01:43:50|681.14|670.34|681.3|670.5|681.91|671.11|681|670.2|20
1651369440000|2022-05-01 01:44:00|681.29|670.49|681.92|671.12|681.92|671.12|681.29|670.49|14
1651369450000|2022-05-01 01:44:10|681.93|671.13|683.06|672.26|683.22|672.42|681.93|671.13|20
1651369460000|2022-05-01 01:44:20|682.99|672.19|684.45|673.65|684.45|673.65|682.98|672.18|24
1651369470000|2022-05-01 01:44:30|684.89|674.09|683.4|672.6|684.89|674.09|683.39|672.59|16
1651369480000|2022-05-01 01:44:40|683.25|672.45|682.84|672.04|683.25|672.45|682.83|672.03|12
1651369490000|2022-05-01 01:44:50|682.83|672.03|682.87|672.07|682.87|672.07|682.61|671.81|7
1651369500000|2022-05-01 01:45:00|682.88|672.08|682.46|671.66|682.98|672.18|682.46|671.66|6
1651369510000|2022-05-01 01:45:10|682.45|671.65|680.99|670.19|682.45|671.65|680.99|670.19|10
1651369520000|2022-05-01 01:45:20|680.98|670.18|680.91|670.11|681.03|670.23|680.86|670.06|12
1651369530000|2022-05-01 01:45:30|680.96|670.16|681.38|670.58|681.38|670.58|680.77|669.97|12
1651369540000|2022-05-01 01:45:40|681.37|670.57|681.42|670.62|681.44|670.64|681.37|670.57|3
1651369550000|2022-05-01 01:45:50|681.47|670.67|682.79|671.99|682.79|671.99|681.47|670.67|9
1651369560000|2022-05-01 01:46:00|682.82|672.02|683.99|673.19|684.12|673.32|682.82|672.02|16
1651369570000|2022-05-01 01:46:10|683.9|673.1|684.24|673.44|684.24|673.44|683.9|673.1|11
1651369580000|2022-05-01 01:46:20|684.27|673.47|684.44|673.64|684.44|673.64|684.15|673.35|10
1651369590000|2022-05-01 01:46:30|684.19|673.39|684|673.2|684.19|673.39|684|673.2|6
1651369600000|2022-05-01 01:46:40|683.88|673.08|683.15|672.35|683.88|673.08|682.91|672.11|17
1651369610000|2022-05-01 01:46:50|683.16|672.36|683.16|672.36|683.61|672.81|683.15|672.35|19
1651369620000|2022-05-01 01:47:00|683.15|672.35|683.97|673.17|683.97|673.17|683.04|672.24|12
1651369630000|2022-05-01 01:47:10|683.85|673.05|684.29|673.49|684.29|673.49|683.85|673.05|9
1651369640000|2022-05-01 01:47:20|684.28|673.48|685.7|674.9|685.7|674.9|684.28|673.48|14
1651369650000|2022-05-01 01:47:30|685.9|675.1|685.78|674.98|685.9|675.1|685.18|674.38|14
1651369660000|2022-05-01 01:47:40|685.77|674.97|685.13|674.33|685.91|675.11|685.13|674.33|11
1651369670000|2022-05-01 01:47:50|685.04|674.24|685.07|674.27|685.07|674.27|684.89|674.09|12
1651369680000|2022-05-01 01:48:00|684.95|674.15|684.97|674.17|684.97|674.17|684.95|674.15|2
1651369690000|2022-05-01 01:48:10|684.96|674.16|684.35|673.55|684.96|674.16|684.35|673.55|7
1651369700000|2022-05-01 01:48:20|684.34|673.54|684.29|673.49|684.34|673.54|684.11|673.31|12
1651369710000|2022-05-01 01:48:30|684.11|673.31|684.72|673.92|684.72|673.92|684.11|673.31|9
1651369720000|2022-05-01 01:48:40|684.71|673.91|684.29|673.49|684.72|673.92|684.28|673.48|19
1651369730000|2022-05-01 01:48:50|684.3|673.5|683.59|672.79|684.3|673.5|683.14|672.34|14
1651369740000|2022-05-01 01:49:00|683.36|672.56|683.06|672.26|683.36|672.56|683.06|672.26|9
1651369750000|2022-05-01 01:49:10|683.05|672.25|682.98|672.18|683.06|672.26|682.98|672.18|3
1651369760000|2022-05-01 01:49:20|683.05|672.25|683.57|672.77|683.88|673.08|683.05|672.25|12
1651369770000|2022-05-01 01:49:30|683.67|672.87|683.9|673.1|683.9|673.1|683.61|672.81|13
1651369780000|2022-05-01 01:49:40|684.04|673.24|684.04|673.24|684.04|673.24|684.03|673.23|9
1651369790000|2022-05-01 01:49:50|684.03|673.23|684.89|674.09|684.89|674.09|684.03|673.23|12
1651369800000|2022-05-01 01:50:00|684.9|674.1|684.9|674.1|684.9|674.1|684.89|674.09|11
1651369810000|2022-05-01 01:50:10|684.95|674.15|684.89|674.09|684.95|674.15|684.89|674.09|2
1651369820000|2022-05-01 01:50:20|684.9|674.1|685.14|674.34|685.14|674.34|684.9|674.1|5
1651369830000|2022-05-01 01:50:30|685.25|674.45|685.25|674.45|685.29|674.49|685.14|674.34|7
1651369840000|2022-05-01 01:50:40|685.32|674.52|685.8|675|685.97|675.17|685.32|674.52|7
1651369850000|2022-05-01 01:50:50|685.9|675.1|685.94|675.14|685.97|675.17|685.89|675.09|7
1651369860000|2022-05-01 01:51:00|686.06|675.26|686.21|675.41|686.45|675.65|686.06|675.26|9
1651369870000|2022-05-01 01:51:10|685.98|675.18|686.41|675.61|686.41|675.61|685.98|675.18|13
1651369880000|2022-05-01 01:51:20|686.34|675.54|685.49|674.69|686.41|675.61|685.49|674.69|9
1651369890000|2022-05-01 01:51:30|685.51|674.71|685.81|675.01|685.81|675.01|685.06|674.26|8
1651369900000|2022-05-01 01:51:40|685.89|675.09|686.07|675.27|686.74|675.94|685.89|675.09|10
1651369910000|2022-05-01 01:51:50|686.19|675.39|686.16|675.36|686.19|675.39|686.04|675.24|10
1651369920000|2022-05-01 01:52:00|686.55|675.75|688.73|677.93|689.05|678.25|686.55|675.75|21
1651369930000|2022-05-01 01:52:10|688.45|677.65|688.05|677.25|688.69|677.89|688.05|677.25|12
1651369940000|2022-05-01 01:52:20|687.9|677.1|686.21|675.41|687.93|677.13|686.21|675.41|13
1651369950000|2022-05-01 01:52:30|686.22|675.42|686.95|676.15|687.03|676.23|686.21|675.41|15
1651369960000|2022-05-01 01:52:40|687.12|676.32|687.81|677.01|687.81|677.01|687.02|676.22|20
1651369970000|2022-05-01 01:52:50|687.8|677|688.04|677.24|688.23|677.43|687.8|677|13
1651369980000|2022-05-01 01:53:00|687.85|677.05|687.43|676.63|687.92|677.12|687.43|676.63|10
1651369990000|2022-05-01 01:53:10|687.48|676.68|687.03|676.23|687.48|676.68|687.03|676.23|5
1651370000000|2022-05-01 01:53:20|686.96|676.16|686.44|675.64|686.96|676.16|686.44|675.64|12
1651370010000|2022-05-01 01:53:30|686.54|675.74|686.81|676.01|686.82|676.02|686.51|675.71|8
1651370020000|2022-05-01 01:53:40|686.9|676.1|686.92|676.12|686.92|676.12|686.9|676.1|2
1651370030000|2022-05-01 01:53:50|687.02|676.22|687.22|676.42|687.77|676.97|687.02|676.22|16
1651370040000|2022-05-01 01:54:00|687.28|676.48|687.06|676.26|687.52|676.72|687.06|676.26|20
1651370050000|2022-05-01 01:54:10|687.12|676.32|686.91|676.11|687.12|676.32|686.9|676.1|8
1651370060000|2022-05-01 01:54:20|686.9|676.1|686.38|675.58|686.91|676.11|686.38|675.58|9
1651370070000|2022-05-01 01:54:30|686.13|675.33|686.55|675.75|686.55|675.75|686.13|675.33|8
1651370080000|2022-05-01 01:54:40|686.6|675.8|686.84|676.04|686.84|676.04|686.6|675.8|2
1651370090000|2022-05-01 01:54:50|686.85|676.05|687.61|676.81|687.61|676.81|686.85|676.05|15
1651370100000|2022-05-01 01:55:00|687.6|676.8|686.95|676.15|687.61|676.81|686.93|676.13|13
1651370110000|2022-05-01 01:55:10|686.93|676.13|686.74|675.94|686.95|676.15|686.49|675.69|17
1651370120000|2022-05-01 01:55:20|686.88|676.08|687.04|676.24|687.04|676.24|686.88|676.08|3
1651370130000|2022-05-01 01:55:30|687.03|676.23|686.95|676.15|687.03|676.23|686.94|676.14|4
1651370140000|2022-05-01 01:55:40|686.69|675.89|686.69|675.89|686.69|675.89|686.69|675.89|1
1651370150000|2022-05-01 01:55:50|686.7|675.9|686.66|675.86|686.7|675.9|686.38|675.58|5
1651370160000|2022-05-01 01:56:00|686.61|675.81|685.82|675.02|686.61|675.81|685.82|675.02|10
1651370170000|2022-05-01 01:56:10|685.58|674.78|684.91|674.11|685.58|674.78|684.91|674.11|14
1651370180000|2022-05-01 01:56:20|684.92|674.12|684.92|674.12|684.92|674.12|684.92|674.12|1
1651370190000|2022-05-01 01:56:30|684.91|674.11|684.9|674.1|684.91|674.11|684.9|674.1|2
1651370200000|2022-05-01 01:56:40|685.01|674.21|685.13|674.33|685.13|674.33|685.01|674.21|16
1651370210000|2022-05-01 01:56:50|685.12|674.32|685.38|674.58|685.38|674.58|685.12|674.32|16
1651370220000|2022-05-01 01:57:00|685.49|674.69|685.74|674.94|685.75|674.95|685.49|674.69|4
1651370230000|2022-05-01 01:57:10|685.7|674.9|685.67|674.87|685.72|674.92|685.67|674.87|6
1651370240000|2022-05-01 01:57:20|685.53|674.73|685.01|674.21|685.53|674.73|685.01|674.21|6
1651370250000|2022-05-01 01:57:30|685.07|674.27|685.33|674.53|685.33|674.53|685.07|674.27|4
1651370260000|2022-05-01 01:57:40|685.37|674.57|685.53|674.73|685.53|674.73|685.37|674.57|2
1651370270000|2022-05-01 01:57:50|685.28|674.48|685.28|674.48|685.28|674.48|685.28|674.48|1
1651370280000|2022-05-01 01:58:00|685.29|674.49|685.25|674.45|685.29|674.49|685.25|674.45|3
1651370290000|2022-05-01 01:58:10|685.51|674.71|685.51|674.71|685.51|674.71|685.51|674.71|1
1651370300000|2022-05-01 01:58:20|685.37|674.57|685.37|674.57|685.37|674.57|685.37|674.57|1
1651370310000|2022-05-01 01:58:30|685.38|674.58|685.51|674.71|685.52|674.72|685.37|674.57|5
1651370320000|2022-05-01 01:58:40|685.54|674.74|685.53|674.73|685.54|674.74|685.53|674.73|12
1651370330000|2022-05-01 01:58:50|685.33|674.53|685.33|674.53|685.33|674.53|685.33|674.53|1
1651370340000|2022-05-01 01:59:00|685.25|674.45|685.12|674.32|685.25|674.45|685.12|674.32|3
1651370350000|2022-05-01 01:59:10|685|674.2|684.18|673.38|685|674.2|684.12|673.32|11
1651370360000|2022-05-01 01:59:20|684.13|673.33|684.08|673.28|684.22|673.42|683.93|673.13|6
1651370370000|2022-05-01 01:59:30|684.21|673.41|684.83|674.03|684.84|674.04|684.21|673.41|14
1651370380000|2022-05-01 01:59:40|684.84|674.04|685.67|674.87|685.67|674.87|684.83|674.03|17
1651370390000|2022-05-01 01:59:50|685.79|674.99|685.79|674.99|685.79|674.99|685.79|674.99|1
1651370400000|2022-05-01 02:00:00|685.66|674.86|684.27|673.47|685.66|674.86|684.27|673.47|8
1651370410000|2022-05-01 02:00:10|684.23|673.43|684.21|673.41|684.3|673.5|684.04|673.24|6
1651370420000|2022-05-01 02:00:20|684.06|673.26|684.23|673.43|684.31|673.51|684.06|673.26|11
1651370430000|2022-05-01 02:00:30|684|673.2|683.43|672.63|684.03|673.23|683.43|672.63|6
1651370440000|2022-05-01 02:00:40|683.62|672.82|683.3|672.5|683.62|672.82|683.29|672.49|7
1651370450000|2022-05-01 02:00:50|683.48|672.68|683.61|672.81|683.61|672.81|683.44|672.64|8
1651370460000|2022-05-01 02:01:00|683.88|673.08|685.79|674.99|685.95|675.15|683.88|673.08|16
1651370470000|2022-05-01 02:01:10|685.7|674.9|685.35|674.55|685.7|674.9|684.99|674.19|13
1651370480000|2022-05-01 02:01:20|685.44|674.64|686.23|675.43|686.23|675.43|685.44|674.64|19
1651370490000|2022-05-01 02:01:30|686.18|675.38|686.03|675.23|686.18|675.38|685.89|675.09|15
1651370500000|2022-05-01 02:01:40|686.04|675.24|684.25|673.45|686.04|675.24|683.93|673.13|19
1651370510000|2022-05-01 02:01:50|684.2|673.4|685.34|674.54|685.35|674.55|684.2|673.4|15
1651370520000|2022-05-01 02:02:00|685.35|674.55|685.01|674.21|685.54|674.74|685.01|674.21|16
1651370530000|2022-05-01 02:02:10|684.9|674.1|684.89|674.09|684.9|674.1|684.89|674.09|2
1651370540000|2022-05-01 02:02:20|684.88|674.08|684.17|673.37|684.88|674.08|684.17|673.37|7
1651370550000|2022-05-01 02:02:30|684.23|673.43|683.98|673.18|684.51|673.71|683.98|673.18|10
1651370560000|2022-05-01 02:02:40|683.99|673.19|683.93|673.13|684.05|673.25|683.93|673.13|13
1651370570000|2022-05-01 02:02:50|683.92|673.12|683.9|673.1|683.92|673.12|683.81|673.01|7
1651370580000|2022-05-01 02:03:00|683.96|673.16|684.36|673.56|684.36|673.56|683.88|673.08|15
1651370590000|2022-05-01 02:03:10|684.39|673.59|683.9|673.1|684.39|673.59|683.9|673.1|9
1651370600000|2022-05-01 02:03:20|683.93|673.13|683.93|673.13|683.93|673.13|683.93|673.13|1
1651370610000|2022-05-01 02:03:30|683.94|673.14|684.47|673.67|684.47|673.67|683.94|673.14|13
1651370620000|2022-05-01 02:03:40|684.46|673.66|684.46|673.66|684.47|673.67|684.46|673.66|11
1651370630000|2022-05-01 02:03:50|684.47|673.67|684.6|673.8|684.6|673.8|684.46|673.66|9
1651370640000|2022-05-01 02:04:00|684.66|673.86|684.76|673.96|684.76|673.96|684.66|673.86|2
1651370650000|2022-05-01 02:04:10|684.7|673.9|684.7|673.9|684.7|673.9|684.7|673.9|1
1651370660000|2022-05-01 02:04:20|684.71|673.91|685.09|674.29|685.09|674.29|684.71|673.91|6
1651370670000|2022-05-01 02:04:30|685.1|674.3|684.92|674.12|685.1|674.3|684.92|674.12|5
1651370680000|2022-05-01 02:04:40|684.95|674.15|685.21|674.41|685.21|674.41|684.92|674.12|9
1651370690000|2022-05-01 02:04:50|685.14|674.34|685.21|674.41|685.22|674.42|685.14|674.34|18
1651370700000|2022-05-01 02:05:00|685.22|674.42|684.27|673.47|685.22|674.42|684.18|673.38|19
1651370710000|2022-05-01 02:05:10|684.18|673.38|684.08|673.28|684.41|673.61|684.03|673.23|9
1651370720000|2022-05-01 02:05:20|684.17|673.37|684.93|674.13|684.93|674.13|684.17|673.37|8
1651370730000|2022-05-01 02:05:30|684.96|674.16|684.9|674.1|684.96|674.16|684.9|674.1|12
1651370740000|2022-05-01 02:05:40|684.91|674.11|684.92|674.12|684.93|674.13|684.91|674.11|3
1651370750000|2022-05-01 02:05:50|684.99|674.19|684.97|674.17|684.99|674.19|684.92|674.12|3
1651370760000|2022-05-01 02:06:00|684.94|674.14|684.77|673.97|684.94|674.14|684.77|673.97|15
1651370770000|2022-05-01 02:06:10|684.78|673.98|684.9|674.1|684.91|674.11|684.78|673.98|7
1651370780000|2022-05-01 02:06:20|684.91|674.11|684.91|674.11|684.91|674.11|684.91|674.11|1
1651370790000|2022-05-01 02:06:30|684.92|674.12|685.3|674.5|685.3|674.5|684.92|674.12|4
1651370800000|2022-05-01 02:06:40|685.28|674.48|684.94|674.14|685.3|674.5|684.94|674.14|4
1651370810000|2022-05-01 02:06:50|685.03|674.23|685.05|674.25|685.05|674.25|685.03|674.23|4
1651370820000|2022-05-01 02:07:00|685.06|674.26|684.98|674.18|685.06|674.26|684.98|674.18|5
1651370830000|2022-05-01 02:07:10|684.96|674.16|685|674.2|685|674.2|684.9|674.1|4
1651370840000|2022-05-01 02:07:20|685.02|674.22|685.02|674.22|685.02|674.22|685.01|674.21|3
1651370850000|2022-05-01 02:07:30|685.01|674.21|685.18|674.38|685.18|674.38|685.01|674.21|9
1651370860000|2022-05-01 02:07:40|685.05|674.25|685.18|674.38|685.18|674.38|685.05|674.25|4
1651370870000|2022-05-01 02:07:50|685.22|674.42|685.22|674.42|685.22|674.42|685.18|674.38|7
1651370880000|2022-05-01 02:08:00|685.53|674.73|685.29|674.49|685.53|674.73|685.25|674.45|9
1651370890000|2022-05-01 02:08:10|685.19|674.39|685.18|674.38|685.19|674.39|685.18|674.38|2
1651370900000|2022-05-01 02:08:20|685.17|674.37|685.44|674.64|685.44|674.64|685.17|674.37|5
1651370910000|2022-05-01 02:08:30|685.39|674.59|685.25|674.45|685.39|674.59|685.23|674.43|6
1651370920000|2022-05-01 02:08:40|685.24|674.44|685.76|674.96|685.76|674.96|685.21|674.41|11
1651370930000|2022-05-01 02:08:50|685.92|675.12|685.92|675.12|685.92|675.12|685.92|675.12|1
1651370940000|2022-05-01 02:09:00|686|675.2|685.87|675.07|686.01|675.21|685.87|675.07|5
1651370950000|2022-05-01 02:09:10|685.86|675.06|686.18|675.38|686.18|675.38|685.86|675.06|6
1651370960000|2022-05-01 02:09:20|686.23|675.43|686.79|675.99|686.8|676|686.23|675.43|14
1651370970000|2022-05-01 02:09:30|686.8|676|686.88|676.08|686.88|676.08|686.79|675.99|11
1651370980000|2022-05-01 02:09:40|686.92|676.12|686.25|675.45|686.92|676.12|686.25|675.45|12
1651370990000|2022-05-01 02:09:50|686.43|675.63|686.84|676.04|686.84|676.04|686.4|675.6|9
1651371000000|2022-05-01 02:10:00|686.9|676.1|687.81|677.01|687.83|677.03|686.9|676.1|12
1651371010000|2022-05-01 02:10:10|687.89|677.09|687.21|676.41|687.89|677.09|687.21|676.41|6
1651371020000|2022-05-01 02:10:20|687.24|676.44|686.92|676.12|687.24|676.44|686.92|676.12|4
1651371030000|2022-05-01 02:10:30|686.93|676.13|686.93|676.13|686.93|676.13|686.92|676.12|15
1651371040000|2022-05-01 02:10:40|686.92|676.12|686.9|676.1|686.92|676.12|686.9|676.1|3
1651371050000|2022-05-01 02:10:50|687|676.2|686.86|676.06|687|676.2|686.86|676.06|13
1651371060000|2022-05-01 02:11:00|686.87|676.07|687.01|676.21|687.01|676.21|686.87|676.07|4
1651371070000|2022-05-01 02:11:10|687.08|676.28|687.08|676.28|687.19|676.39|687.08|676.28|3
1651371110000|2022-05-01 02:11:50|687.01|676.21|687.01|676.21|687.01|676.21|687.01|676.21|1
1651371120000|2022-05-01 02:12:00|687.02|676.22|687.02|676.22|687.02|676.22|687.02|676.22|1
1651371150000|2022-05-01 02:12:30|687.01|676.21|687.02|676.22|687.02|676.22|687.01|676.21|8
1651371160000|2022-05-01 02:12:40|687.01|676.21|687|676.2|687.01|676.21|687|676.2|6
1651371170000|2022-05-01 02:12:50|687.06|676.26|687.37|676.57|687.66|676.86|687.06|676.26|6
1651371180000|2022-05-01 02:13:00|687.44|676.64|687.69|676.89|687.7|676.9|687.44|676.64|4
1651371190000|2022-05-01 02:13:10|687.56|676.76|687.7|676.9|687.7|676.9|687.26|676.46|8
1651371230000|2022-05-01 02:13:50|687.57|676.77|687.27|676.47|687.57|676.77|687.27|676.47|3
1651371240000|2022-05-01 02:14:00|687.08|676.28|687.08|676.28|687.08|676.28|687.08|676.28|1
1651371250000|2022-05-01 02:14:10|687.2|676.4|687.76|676.96|687.76|676.96|687.2|676.4|6
1651371260000|2022-05-01 02:14:20|687.79|676.99|688.11|677.31|688.17|677.37|687.79|676.99|10
1651371270000|2022-05-01 02:14:30|688.1|677.3|688.89|678.09|688.89|678.09|688.1|677.3|16
1651371280000|2022-05-01 02:14:40|688.9|678.1|688.89|678.09|688.9|678.1|688.89|678.09|2
1651371290000|2022-05-01 02:14:50|688.91|678.11|689.4|678.6|689.4|678.6|688.91|678.11|4
1651371300000|2022-05-01 02:15:00|689.22|678.42|688.91|678.11|689.22|678.42|688.91|678.11|7
1651371310000|2022-05-01 02:15:10|689.19|678.39|689.37|678.57|689.37|678.57|689.19|678.39|3
1651371320000|2022-05-01 02:15:20|689.39|678.59|688.98|678.18|689.39|678.59|688.98|678.18|6
1651371330000|2022-05-01 02:15:30|689.04|678.24|688.99|678.19|689.04|678.24|688.99|678.19|6
1651371340000|2022-05-01 02:15:40|688.92|678.12|688.15|677.35|688.92|678.12|688.14|677.34|6
1651371350000|2022-05-01 02:15:50|688.14|677.34|687.23|676.43|688.14|677.34|687.23|676.43|7
1651371360000|2022-05-01 02:16:00|686.99|676.19|687.85|677.05|687.85|677.05|686.9|676.1|15
1651371370000|2022-05-01 02:16:10|687.84|677.04|687.87|677.07|687.87|677.07|687.84|677.04|4
1651371380000|2022-05-01 02:16:20|687.88|677.08|687.92|677.12|687.92|677.12|687.88|677.08|2
1651371400000|2022-05-01 02:16:40|687.99|677.19|687.92|677.12|687.99|677.19|687.92|677.12|2
1651371410000|2022-05-01 02:16:50|687.86|677.06|687.86|677.06|687.86|677.06|687.86|677.06|1
1651371420000|2022-05-01 02:17:00|687.85|677.05|687.85|677.05|687.85|677.05|687.85|677.05|1
1651371440000|2022-05-01 02:17:20|687.86|677.06|688.43|677.63|688.43|677.63|687.86|677.06|5
1651371450000|2022-05-01 02:17:30|688.58|677.78|688.58|677.78|688.58|677.78|688.57|677.77|9
1651371460000|2022-05-01 02:17:40|688.57|677.77|688.19|677.39|688.58|677.78|688.19|677.39|15
1651371470000|2022-05-01 02:17:50|688.22|677.42|688.29|677.49|688.29|677.49|687.94|677.14|10
1651371480000|2022-05-01 02:18:00|688.24|677.44|688.83|678.03|688.83|678.03|688.14|677.34|10
1651371500000|2022-05-01 02:18:20|688.66|677.86|688.44|677.64|688.66|677.86|688.34|677.54|7
1651371510000|2022-05-01 02:18:30|688.49|677.69|688.14|677.34|688.49|677.69|688.14|677.34|10
1651371520000|2022-05-01 02:18:40|688.15|677.35|688.78|677.98|688.78|677.98|688.14|677.34|5
1651371530000|2022-05-01 02:18:50|688.9|678.1|688.9|678.1|688.9|678.1|688.9|678.1|1
1651371540000|2022-05-01 02:19:00|688.87|678.07|688.88|678.08|688.88|678.08|688.87|678.07|2
1651371550000|2022-05-01 02:19:10|688.89|678.09|689.28|678.48|689.28|678.48|688.89|678.09|6
1651371560000|2022-05-01 02:19:20|689.17|678.37|689.67|678.87|689.67|678.87|689.17|678.37|4
1651371570000|2022-05-01 02:19:30|689.89|679.09|690.38|679.58|690.57|679.77|689.89|679.09|18
1651371580000|2022-05-01 02:19:40|690.39|679.59|690.55|679.75|690.55|679.75|689.95|679.15|19
1651371590000|2022-05-01 02:19:50|690.71|679.91|690.72|679.92|690.72|679.92|690.71|679.91|2
1651371600000|2022-05-01 02:20:00|690.76|679.96|690.21|679.41|690.76|679.96|690.21|679.41|5
1651371610000|2022-05-01 02:20:10|689.86|679.06|689.9|679.1|689.9|679.1|689.21|678.41|10
1651371620000|2022-05-01 02:20:20|690.04|679.24|689.9|679.1|690.15|679.35|689.9|679.1|4
1651371630000|2022-05-01 02:20:30|690.04|679.24|690.52|679.72|690.52|679.72|690.04|679.24|4
1651371640000|2022-05-01 02:20:40|690.44|679.64|690.4|679.6|690.44|679.64|690.06|679.26|13
1651371650000|2022-05-01 02:20:50|690.66|679.86|690.55|679.75|690.77|679.97|690.55|679.75|4
1651371660000|2022-05-01 02:21:00|690.49|679.69|690.59|679.79|690.59|679.79|689.94|679.14|11
1651371670000|2022-05-01 02:21:10|690.53|679.73|690.2|679.4|690.53|679.73|690.2|679.4|7
1651371680000|2022-05-01 02:21:20|690.19|679.39|690.19|679.39|690.19|679.39|690.19|679.39|1
1651371690000|2022-05-01 02:21:30|690.14|679.34|690.12|679.32|690.14|679.34|690.12|679.32|2
1651371700000|2022-05-01 02:21:40|689.98|679.18|688.9|678.1|689.98|679.18|688.9|678.1|11
1651371710000|2022-05-01 02:21:50|688.87|678.07|688.49|677.69|688.87|678.07|688.41|677.61|4
1651371720000|2022-05-01 02:22:00|688.23|677.43|687.87|677.07|688.23|677.43|687.8|677|18
1651371730000|2022-05-01 02:22:10|688.43|677.63|688.51|677.71|688.77|677.97|688.43|677.63|7
1651371740000|2022-05-01 02:22:20|688.01|677.21|688.79|677.99|688.79|677.99|687.97|677.17|18
1651371750000|2022-05-01 02:22:30|688.78|677.98|688.91|678.11|688.91|678.11|688.72|677.92|4
1651371760000|2022-05-01 02:22:40|688.82|678.02|688.82|678.02|688.83|678.03|688.82|678.02|13
1651371770000|2022-05-01 02:22:50|688.78|677.98|688.78|677.98|688.78|677.98|688.76|677.96|12
1651371780000|2022-05-01 02:23:00|688.77|677.97|688.82|678.02|688.88|678.08|688.77|677.97|14
1651371790000|2022-05-01 02:23:10|688.81|678.01|688.89|678.09|688.89|678.09|688.81|678.01|11
1651371800000|2022-05-01 02:23:20|688.88|678.08|688.88|678.08|688.88|678.08|688.88|678.08|1
1651371810000|2022-05-01 02:23:30|688.81|678.01|688.81|678.01|688.82|678.02|688.8|678|15
1651371820000|2022-05-01 02:23:40|688.82|678.02|688.82|678.02|688.82|678.02|688.81|678.01|17
1651371830000|2022-05-01 02:23:50|688.81|678.01|688.82|678.02|688.82|678.02|688.81|678.01|12
1651371840000|2022-05-01 02:24:00|688.81|678.01|688.85|678.05|688.86|678.06|688.81|678.01|4
1651371850000|2022-05-01 02:24:10|688.86|678.06|688.86|678.06|688.86|678.06|688.85|678.05|3
1651371860000|2022-05-01 02:24:20|688.88|678.08|688.13|677.33|688.88|678.08|688.13|677.33|7
1651371870000|2022-05-01 02:24:30|688.09|677.29|687.99|677.19|688.09|677.29|687.9|677.1|10
1651371880000|2022-05-01 02:24:40|688.07|677.27|689.23|678.43|689.23|678.43|688.07|677.27|10
1651371890000|2022-05-01 02:24:50|689.68|678.88|689.02|678.22|689.68|678.88|689.02|678.22|11
1651371900000|2022-05-01 02:25:00|689.04|678.24|688.02|677.22|689.04|678.24|688.02|677.22|7
1651371910000|2022-05-01 02:25:10|687.87|677.07|688.49|677.69|688.49|677.69|687.87|677.07|6
1651371920000|2022-05-01 02:25:20|688.86|678.06|689.63|678.83|689.63|678.83|688.86|678.06|7
1651371930000|2022-05-01 02:25:30|689.64|678.84|689.27|678.47|689.77|678.97|689.03|678.23|20
1651371940000|2022-05-01 02:25:40|689.06|678.26|688.96|678.16|689.27|678.47|688.96|678.16|11
1651371950000|2022-05-01 02:25:50|688.97|678.17|688.05|677.25|688.97|678.17|688.05|677.25|18
1651371960000|2022-05-01 02:26:00|687.99|677.19|688.6|677.8|688.6|677.8|687.98|677.18|13
1651371970000|2022-05-01 02:26:10|688.65|677.85|688.96|678.16|688.96|678.16|688.65|677.85|5
1651371980000|2022-05-01 02:26:20|688.95|678.15|689.73|678.93|689.73|678.93|688.95|678.15|11
1651371990000|2022-05-01 02:26:30|689.74|678.94|689.19|678.39|689.85|679.05|689.19|678.39|7
1651372000000|2022-05-01 02:26:40|689.05|678.25|688.16|677.36|689.05|678.25|688.16|677.36|12
1651372010000|2022-05-01 02:26:50|688.15|677.35|687.9|677.1|688.16|677.36|687.89|677.09|11
1651372020000|2022-05-01 02:27:00|687.91|677.11|687.93|677.13|688.01|677.21|687.9|677.1|14
1651372030000|2022-05-01 02:27:10|687.94|677.14|687.93|677.13|688.21|677.41|687.92|677.12|13
1651372040000|2022-05-01 02:27:20|688.01|677.21|688.8|678|688.84|678.04|688.01|677.21|12
1651372050000|2022-05-01 02:27:30|688.79|677.99|688.92|678.12|688.94|678.14|688.79|677.99|8
1651372060000|2022-05-01 02:27:40|688.91|678.11|688.79|677.99|688.91|678.11|688.79|677.99|2
1651372070000|2022-05-01 02:27:50|688.78|677.98|688.67|677.87|688.78|677.98|687.94|677.14|15
1651372080000|2022-05-01 02:28:00|688.75|677.95|688.75|677.95|688.75|677.95|688.75|677.95|1
1651372090000|2022-05-01 02:28:10|688.76|677.96|688.24|677.44|688.76|677.96|687.99|677.19|13
1651372100000|2022-05-01 02:28:20|688.25|677.45|688.05|677.25|688.25|677.45|688.05|677.25|17
1651372110000|2022-05-01 02:28:30|688.06|677.26|688.05|677.25|688.06|677.26|688.05|677.25|18
1651372120000|2022-05-01 02:28:40|688.06|677.26|687.96|677.16|688.06|677.26|687.96|677.16|17
1651372130000|2022-05-01 02:28:50|687.97|677.17|687.93|677.13|687.97|677.17|687.91|677.11|14
1651372140000|2022-05-01 02:29:00|687.92|677.12|687.93|677.13|687.94|677.14|687.92|677.12|12
1651372160000|2022-05-01 02:29:20|688.04|677.24|687.91|677.11|688.04|677.24|687.9|677.1|7
1651372170000|2022-05-01 02:29:30|687.9|677.1|688.81|678.01|688.81|678.01|687.9|677.1|9
1651372180000|2022-05-01 02:29:40|688.8|678|688.81|678.01|688.81|678.01|688.8|678|4
1651372200000|2022-05-01 02:30:00|688.69|677.89|688.05|677.25|688.69|677.89|688.05|677.25|11
1651372210000|2022-05-01 02:30:10|687.91|677.11|687.93|677.13|687.93|677.13|687.91|677.11|2
1651372220000|2022-05-01 02:30:20|688.04|677.24|688.04|677.24|688.04|677.24|688.04|677.24|1
1651372230000|2022-05-01 02:30:30|688.22|677.42|688.42|677.62|688.44|677.64|688.04|677.24|13
1651372240000|2022-05-01 02:30:40|688.27|677.47|688.42|677.62|688.42|677.62|688.21|677.41|5
1651372250000|2022-05-01 02:30:50|688.21|677.41|688|677.2|688.21|677.41|688|677.2|3
1651372260000|2022-05-01 02:31:00|688.06|677.26|688.06|677.26|688.06|677.26|688.06|677.26|1
1651372270000|2022-05-01 02:31:10|688.05|677.25|688.05|677.25|688.05|677.25|688.05|677.25|1
1651372290000|2022-05-01 02:31:30|688.06|677.26|688.55|677.75|688.55|677.75|688.06|677.26|6
1651372300000|2022-05-01 02:31:40|688.57|677.77|688.39|677.59|688.66|677.86|688.39|677.59|15
1651372310000|2022-05-01 02:31:50|688.41|677.61|688.64|677.84|688.65|677.85|688.41|677.61|5
1651372320000|2022-05-01 02:32:00|688.54|677.74|688.05|677.25|688.54|677.74|688.04|677.24|11
1651372330000|2022-05-01 02:32:10|687.9|677.1|687.9|677.1|687.9|677.1|687.9|677.1|1
1651372340000|2022-05-01 02:32:20|687.95|677.15|687.95|677.15|687.95|677.15|687.95|677.15|1
1651372350000|2022-05-01 02:32:30|687.9|677.1|687.87|677.07|687.91|677.11|687.87|677.07|3
1651372360000|2022-05-01 02:32:40|687.88|677.08|687.88|677.08|687.89|677.09|687.87|677.07|5
1651372370000|2022-05-01 02:32:50|687.89|677.09|687.87|677.07|687.89|677.09|687.87|677.07|3
1651372390000|2022-05-01 02:33:10|687.83|677.03|687.83|677.03|687.83|677.03|687.83|677.03|1
1651372400000|2022-05-01 02:33:20|687.84|677.04|687.78|676.98|687.88|677.08|687.78|676.98|4
1651372410000|2022-05-01 02:33:30|687.83|677.03|687.83|677.03|687.83|677.03|687.83|677.03|1
1651372420000|2022-05-01 02:33:40|687.74|676.94|687.74|676.94|687.74|676.94|687.74|676.94|1
1651372430000|2022-05-01 02:33:50|687.77|676.97|687.77|676.97|687.77|676.97|687.77|676.97|1
1651372440000|2022-05-01 02:34:00|687.89|677.09|687.89|677.09|687.89|677.09|687.89|677.09|1
1651372450000|2022-05-01 02:34:10|687.91|677.11|687.89|677.09|687.91|677.11|687.89|677.09|4
1651372460000|2022-05-01 02:34:20|687.78|676.98|687.78|676.98|687.78|676.98|687.78|676.98|1
1651372470000|2022-05-01 02:34:30|687.72|676.92|687.62|676.82|687.72|676.92|687.06|676.26|8
1651372490000|2022-05-01 02:34:50|687.56|676.76|686.91|676.11|687.56|676.76|686.91|676.11|4
1651372500000|2022-05-01 02:35:00|686.9|676.1|686.84|676.04|686.9|676.1|686.84|676.04|2
1651372510000|2022-05-01 02:35:10|686.85|676.05|686.84|676.04|686.85|676.05|686.84|676.04|2
1651372520000|2022-05-01 02:35:20|686.82|676.02|686.82|676.02|686.82|676.02|686.82|676.02|1
1651372530000|2022-05-01 02:35:30|686.83|676.03|686.9|676.1|686.9|676.1|686.83|676.03|3
1651372540000|2022-05-01 02:35:40|686.84|676.04|686.93|676.13|686.93|676.13|686.84|676.04|2
1651372550000|2022-05-01 02:35:50|686.91|676.11|686.9|676.1|686.93|676.13|686.9|676.1|14
1651372560000|2022-05-01 02:36:00|686.98|676.18|687.32|676.52|687.33|676.53|686.98|676.18|12
1651372570000|2022-05-01 02:36:10|687.33|676.53|686.94|676.14|687.33|676.53|686.94|676.14|13
1651372580000|2022-05-01 02:36:20|686.93|676.13|686.27|675.47|686.93|676.13|686.24|675.44|5
1651372590000|2022-05-01 02:36:30|686.13|675.33|686.81|676.01|686.81|676.01|686.13|675.33|9
1651372600000|2022-05-01 02:36:40|686.67|675.87|686.52|675.72|686.67|675.87|686.52|675.72|4
1651372610000|2022-05-01 02:36:50|686.46|675.66|685.9|675.1|686.51|675.71|685.9|675.1|10
1651372620000|2022-05-01 02:37:00|685.88|675.08|685.38|674.58|685.88|675.08|684.92|674.12|16
1651372630000|2022-05-01 02:37:10|685.43|674.63|685.96|675.16|686.07|675.27|685.38|674.58|15
1651372640000|2022-05-01 02:37:20|685.9|675.1|685.8|675|685.95|675.15|685.8|675|4
1651372650000|2022-05-01 02:37:30|685.81|675.01|685.81|675.01|685.81|675.01|685.8|675|3
1651372660000|2022-05-01 02:37:40|685.8|675|685.48|674.68|685.8|675|685.48|674.68|2
1651372670000|2022-05-01 02:37:50|685.74|674.94|685.68|674.88|685.76|674.96|685.68|674.88|9
1651372680000|2022-05-01 02:38:00|685.76|674.96|685.24|674.44|685.76|674.96|685|674.2|14
1651372690000|2022-05-01 02:38:10|685.25|674.45|684.94|674.14|685.27|674.47|684.94|674.14|5
1651372700000|2022-05-01 02:38:20|684.78|673.98|684.77|673.97|684.78|673.98|684.77|673.97|2
1651372710000|2022-05-01 02:38:30|684.68|673.88|684.68|673.88|684.68|673.88|684.68|673.88|1
1651372730000|2022-05-01 02:38:50|684.76|673.96|683.9|673.1|684.76|673.96|683.9|673.1|9
1651372740000|2022-05-01 02:39:00|683.91|673.11|683.93|673.13|684.14|673.34|683.9|673.1|14
1651372750000|2022-05-01 02:39:10|683.94|673.14|684.77|673.97|684.77|673.97|683.93|673.13|18
1651372760000|2022-05-01 02:39:20|684.74|673.94|684.77|673.97|684.81|674.01|684.74|673.94|3
1651372780000|2022-05-01 02:39:40|684.76|673.96|684.73|673.93|684.77|673.97|684.73|673.93|4
1651372790000|2022-05-01 02:39:50|684.72|673.92|684.65|673.85|684.72|673.92|684.65|673.85|2
1651372800000|2022-05-01 02:40:00|684.64|673.84|684.42|673.62|684.64|673.84|684.42|673.62|2
1651372810000|2022-05-01 02:40:10|684.1|673.3|683.98|673.18|684.23|673.43|683.98|673.18|11
1651372820000|2022-05-01 02:40:20|684.05|673.25|684.29|673.49|684.29|673.49|684.05|673.25|3
1651372830000|2022-05-01 02:40:30|684.09|673.29|683.98|673.18|684.09|673.29|683.98|673.18|4
1651372840000|2022-05-01 02:40:40|683.91|673.11|684.3|673.5|684.3|673.5|683.91|673.11|6
1651372850000|2022-05-01 02:40:50|684.11|673.31|683.92|673.12|684.11|673.31|683.92|673.12|4
1651372860000|2022-05-01 02:41:00|683.93|673.13|683.92|673.12|683.96|673.16|683.92|673.12|8
1651372880000|2022-05-01 02:41:20|684.06|673.26|684.24|673.44|684.25|673.45|684.06|673.26|3
1651372890000|2022-05-01 02:41:30|684.21|673.41|684.53|673.73|684.53|673.73|684.06|673.26|5
1651372900000|2022-05-01 02:41:40|684.48|673.68|684.1|673.3|684.53|673.73|684.1|673.3|6
1651372910000|2022-05-01 02:41:50|684.13|673.33|682.94|672.14|684.13|673.33|682.94|672.14|12
1651372920000|2022-05-01 02:42:00|682.88|672.08|682.11|671.31|682.88|672.08|681.91|671.11|9
1651372930000|2022-05-01 02:42:10|682.1|671.3|682.65|671.85|682.65|671.85|682.1|671.3|13
1651372940000|2022-05-01 02:42:20|682.89|672.09|682.89|672.09|682.89|672.09|682.89|672.09|1
1651372960000|2022-05-01 02:42:40|682.92|672.12|682.9|672.1|683.27|672.47|682.9|672.1|9
1651372970000|2022-05-01 02:42:50|682.91|672.11|682.9|672.1|682.91|672.11|682.9|672.1|2
1651372980000|2022-05-01 02:43:00|682.83|672.03|682.88|672.08|682.88|672.08|682.83|672.03|2
1651372990000|2022-05-01 02:43:10|682.89|672.09|683.05|672.25|683.05|672.25|682.89|672.09|3
1651373000000|2022-05-01 02:43:20|683.1|672.3|683.54|672.74|683.54|672.74|683.09|672.29|8
1651373010000|2022-05-01 02:43:30|683.55|672.75|683.54|672.74|683.55|672.75|683.54|672.74|2
1651373020000|2022-05-01 02:43:40|683.73|672.93|683.73|672.93|683.73|672.93|683.73|672.93|1
1651373030000|2022-05-01 02:43:50|683.52|672.72|682.92|672.12|683.52|672.72|682.91|672.11|7
1651373040000|2022-05-01 02:44:00|682.91|672.11|682.9|672.1|682.92|672.12|682.9|672.1|3
1651373050000|2022-05-01 02:44:10|682.89|672.09|682.91|672.11|682.91|672.11|682.89|672.09|7
1651373060000|2022-05-01 02:44:20|683.03|672.23|683.72|672.92|683.72|672.92|683.03|672.23|7
1651373070000|2022-05-01 02:44:30|683.68|672.88|683.68|672.88|683.69|672.89|683.68|672.88|5
1651373080000|2022-05-01 02:44:40|683.69|672.89|683.89|673.09|683.89|673.09|683.68|672.88|3
1651373090000|2022-05-01 02:44:50|683.88|673.08|683.24|672.44|683.89|673.09|683.24|672.44|11
1651373100000|2022-05-01 02:45:00|683.33|672.53|683.66|672.86|683.66|672.86|683.25|672.45|8
1651373110000|2022-05-01 02:45:10|683.58|672.78|682.92|672.12|683.58|672.78|682.92|672.12|7
1651373120000|2022-05-01 02:45:20|682.91|672.11|683.04|672.24|683.29|672.49|682.91|672.11|8
1651373130000|2022-05-01 02:45:30|683.03|672.23|683.77|672.97|683.77|672.97|683.03|672.23|13
1651373140000|2022-05-01 02:45:40|683.83|673.03|683.9|673.1|683.9|673.1|683.83|673.03|2
1651373150000|2022-05-01 02:45:50|683.89|673.09|683.89|673.09|683.89|673.09|683.89|673.09|1
1651373160000|2022-05-01 02:46:00|683.9|673.1|683.9|673.1|683.9|673.1|683.9|673.1|1
1651373170000|2022-05-01 02:46:10|683.89|673.09|683.89|673.09|683.89|673.09|683.89|673.09|1
1651373180000|2022-05-01 02:46:20|683.72|672.92|683.1|672.3|683.72|672.92|683.09|672.29|9
1651373190000|2022-05-01 02:46:30|682.9|672.1|682.89|672.09|682.9|672.1|682.89|672.09|2
1651373200000|2022-05-01 02:46:40|682.77|671.97|682.9|672.1|682.9|672.1|682.77|671.97|3
1651373210000|2022-05-01 02:46:50|682.79|671.99|682.9|672.1|682.9|672.1|682.79|671.99|2
1651373220000|2022-05-01 02:47:00|682.91|672.11|682.91|672.11|682.91|672.11|682.91|672.11|1
1651373230000|2022-05-01 02:47:10|683.06|672.26|683.48|672.68|683.49|672.69|682.91|672.11|11
1651373240000|2022-05-01 02:47:20|683.49|672.69|683.57|672.77|683.57|672.77|682.92|672.12|13
1651373250000|2022-05-01 02:47:30|683.54|672.74|683.78|672.98|683.79|672.99|683.54|672.74|12
1651373280000|2022-05-01 02:48:00|683.79|672.99|683.77|672.97|683.79|672.99|683.77|672.97|5
1651373290000|2022-05-01 02:48:10|683.69|672.89|683.69|672.89|683.69|672.89|683.69|672.89|1
1651373300000|2022-05-01 02:48:20|683.51|672.71|683.03|672.23|683.51|672.71|683.03|672.23|3
1651373310000|2022-05-01 02:48:30|682.91|672.11|683.46|672.66|683.46|672.66|682.91|672.11|5
1651373320000|2022-05-01 02:48:40|683.72|672.92|683.72|672.92|683.72|672.92|683.72|672.92|1
1651373330000|2022-05-01 02:48:50|683.71|672.91|683.72|672.92|683.72|672.92|683.71|672.91|4
1651373340000|2022-05-01 02:49:00|683.74|672.94|683.74|672.94|683.75|672.95|683.74|672.94|3
1651373350000|2022-05-01 02:49:10|683.75|672.95|683.74|672.94|683.75|672.95|683.74|672.94|4
1651373360000|2022-05-01 02:49:20|683.75|672.95|683.75|672.95|683.75|672.95|683.75|672.95|1
1651373370000|2022-05-01 02:49:30|683.79|672.99|683.79|672.99|683.79|672.99|683.79|672.99|1
1651373400000|2022-05-01 02:50:00|683.76|672.96|683.76|672.96|683.76|672.96|683.76|672.96|1
1651373410000|2022-05-01 02:50:10|683.77|672.97|683.77|672.97|683.78|672.98|683.77|672.97|7
1651373420000|2022-05-01 02:50:20|683.89|673.09|683.89|673.09|683.9|673.1|683.89|673.09|5
1651373430000|2022-05-01 02:50:30|683.9|673.1|683.89|673.09|683.9|673.1|683.89|673.09|10
1651373440000|2022-05-01 02:50:40|683.9|673.1|683.91|673.11|683.91|673.11|683.9|673.1|2
1651373450000|2022-05-01 02:50:50|683.92|673.12|683.92|673.12|683.92|673.12|683.92|673.12|1
1651373460000|2022-05-01 02:51:00|683.95|673.15|683.95|673.15|683.95|673.15|683.94|673.14|7
1651373470000|2022-05-01 02:51:10|683.94|673.14|683.92|673.12|684.02|673.22|683.9|673.1|20
1651373480000|2022-05-01 02:51:20|683.93|673.13|683.92|673.12|683.93|673.13|683.92|673.12|12
1651373490000|2022-05-01 02:51:30|683.93|673.13|683.91|673.11|683.93|673.13|683.91|673.11|3
1651373510000|2022-05-01 02:51:50|683.92|673.12|684.39|673.59|684.39|673.59|683.92|673.12|8
1651373520000|2022-05-01 02:52:00|684.32|673.52|684.13|673.33|684.39|673.59|684.1|673.3|16
1651373530000|2022-05-01 02:52:10|684.1|673.3|683.34|672.54|684.1|673.3|683.34|672.54|7
1651373540000|2022-05-01 02:52:20|683.29|672.49|682.17|671.37|683.29|672.49|682.17|671.37|10
1651373550000|2022-05-01 02:52:30|681.9|671.1|682.75|671.95|682.76|671.96|681.81|671.01|12
1651373560000|2022-05-01 02:52:40|682.9|672.1|682.9|672.1|682.91|672.11|682.89|672.09|5
1651373570000|2022-05-01 02:52:50|682.91|672.11|682.9|672.1|682.91|672.11|682.9|672.1|2
1651373580000|2022-05-01 02:53:00|682.84|672.04|682.84|672.04|682.84|672.04|682.84|672.04|1
1651373590000|2022-05-01 02:53:10|682.85|672.05|682.84|672.04|682.85|672.05|682.84|672.04|2
1651373600000|2022-05-01 02:53:20|682.83|672.03|682.68|671.88|682.89|672.09|682.68|671.88|10
1651373610000|2022-05-01 02:53:30|682.69|671.89|682.69|671.89|682.69|671.89|682.69|671.89|1
1651373620000|2022-05-01 02:53:40|682.66|671.86|682.66|671.86|682.66|671.86|682.66|671.86|1
1651373630000|2022-05-01 02:53:50|682.67|671.87|682.66|671.86|682.67|671.87|682.66|671.86|2
1651373640000|2022-05-01 02:54:00|682.8|672|682.8|672|682.8|672|682.8|672|1
1651373650000|2022-05-01 02:54:10|682.76|671.96|682.76|671.96|682.76|671.96|682.76|671.96|1
1651373660000|2022-05-01 02:54:20|682.69|671.89|682.69|671.89|682.69|671.89|682.69|671.89|1
1651373670000|2022-05-01 02:54:30|682.8|672|682.83|672.03|682.83|672.03|682.8|672|2
1651373680000|2022-05-01 02:54:40|682.67|671.87|682.67|671.87|682.67|671.87|682.67|671.87|1
1651373690000|2022-05-01 02:54:50|682.72|671.92|682.72|671.92|682.72|671.92|682.72|671.92|1
1651373700000|2022-05-01 02:55:00|682.71|671.91|682.72|671.92|682.72|671.92|682.71|671.91|16
1651373710000|2022-05-01 02:55:10|682.71|671.91|682.72|671.92|682.72|671.92|682.71|671.91|18
1651373720000|2022-05-01 02:55:20|682.71|671.91|682.72|671.92|682.72|671.92|682.71|671.91|14
1651373730000|2022-05-01 02:55:30|682.71|671.91|682.71|671.91|682.71|671.91|682.71|671.91|1
1651373740000|2022-05-01 02:55:40|682.75|671.95|682.75|671.95|682.75|671.95|682.75|671.95|1
1651373750000|2022-05-01 02:55:50|682.71|671.91|682.71|671.91|682.71|671.91|682.71|671.91|1
1651373760000|2022-05-01 02:56:00|682.75|671.95|682.75|671.95|682.75|671.95|682.75|671.95|1
1651373790000|2022-05-01 02:56:30|682.56|671.76|682.18|671.38|682.56|671.76|682.18|671.38|3
1651373800000|2022-05-01 02:56:40|682.07|671.27|682.07|671.27|682.07|671.27|682.07|671.27|1
1651373810000|2022-05-01 02:56:50|682.06|671.26|682.06|671.26|682.06|671.26|682.06|671.26|1
1651373820000|2022-05-01 02:57:00|681.95|671.15|681.95|671.15|681.95|671.15|681.95|671.15|1
1651373830000|2022-05-01 02:57:10|682.15|671.35|682.15|671.35|682.15|671.35|682.15|671.35|1
1651373840000|2022-05-01 02:57:20|682.05|671.25|682.05|671.25|682.05|671.25|682.05|671.25|1
1651373850000|2022-05-01 02:57:30|681.91|671.11|681.91|671.11|681.91|671.11|681.91|671.11|1
1651373860000|2022-05-01 02:57:40|681.9|671.1|681.9|671.1|681.9|671.1|681.9|671.1|1
1651373880000|2022-05-01 02:58:00|681.85|671.05|681.85|671.05|681.85|671.05|681.85|671.05|1
1651373890000|2022-05-01 02:58:10|681.86|671.06|681.85|671.05|681.86|671.06|681.85|671.05|6
1651373900000|2022-05-01 02:58:20|681.91|671.11|682.43|671.63|682.43|671.63|681.91|671.11|5
1651373910000|2022-05-01 02:58:30|682.32|671.52|681.9|671.1|682.32|671.52|681.9|671.1|3
1651373930000|2022-05-01 02:58:50|681.8|671|681.8|671|681.8|671|681.8|671|1
1651373940000|2022-05-01 02:59:00|681.72|670.92|681.61|670.81|681.72|670.92|681.61|670.81|2
1651373950000|2022-05-01 02:59:10|681.81|671.01|681.89|671.09|681.89|671.09|681.81|671.01|2
1651373960000|2022-05-01 02:59:20|681.88|671.08|681.88|671.08|681.89|671.09|681.88|671.08|3
1651373970000|2022-05-01 02:59:30|682.13|671.33|682.13|671.33|682.13|671.33|682.13|671.33|1
1651373980000|2022-05-01 02:59:40|682.27|671.47|682.27|671.47|682.28|671.48|682.27|671.47|3
1651373990000|2022-05-01 02:59:50|682.24|671.44|682.17|671.37|682.24|671.44|682.17|671.37|2
1651374000000|2022-05-01 03:00:00|682.21|671.41|682.21|671.41|682.21|671.41|682.21|671.41|1
1651374010000|2022-05-01 03:00:10|682.3|671.5|682.26|671.46|682.3|671.5|682.26|671.46|4
1651374020000|2022-05-01 03:00:20|682.22|671.42|682.8|672|682.8|672|682.22|671.42|14
1651374030000|2022-05-01 03:00:30|682.89|672.09|682.89|672.09|682.9|672.1|682.89|672.09|7
1651374040000|2022-05-01 03:00:40|682.9|672.1|682.88|672.08|682.9|672.1|682.88|672.08|13
1651374050000|2022-05-01 03:00:50|682.51|671.71|682.01|671.21|682.58|671.78|682.01|671.21|6
1651374060000|2022-05-01 03:01:00|681.93|671.13|681.94|671.14|681.97|671.17|681.9|671.1|4
1651374080000|2022-05-01 03:01:20|682.48|671.68|682.72|671.92|682.72|671.92|682.48|671.68|3
1651374090000|2022-05-01 03:01:30|682.73|671.93|682.74|671.94|682.74|671.94|682.73|671.93|2
1651374100000|2022-05-01 03:01:40|682.89|672.09|682|671.2|682.89|672.09|682|671.2|7
1651374110000|2022-05-01 03:01:50|682.23|671.43|682|671.2|682.23|671.43|682|671.2|2
1651374120000|2022-05-01 03:02:00|681.99|671.19|681.99|671.19|681.99|671.19|681.99|671.19|1
1651374140000|2022-05-01 03:02:20|681.97|671.17|682.01|671.21|682.03|671.23|681.9|671.1|5
1651374160000|2022-05-01 03:02:40|682.12|671.32|682.32|671.52|682.32|671.52|682.12|671.32|3
1651374170000|2022-05-01 03:02:50|682.24|671.44|682.17|671.37|682.37|671.57|682.12|671.32|5
1651374180000|2022-05-01 03:03:00|682.13|671.33|682.74|671.94|682.74|671.94|682.13|671.33|5
1651374190000|2022-05-01 03:03:10|682.47|671.67|682.85|672.05|682.85|672.05|682.47|671.67|6
1651374200000|2022-05-01 03:03:20|683.13|672.33|683.91|673.11|684.09|673.29|683.13|672.33|17
1651374210000|2022-05-01 03:03:30|683.92|673.12|682.92|672.12|683.92|673.12|682.91|672.11|14
1651374220000|2022-05-01 03:03:40|683.04|672.24|683.06|672.26|683.06|672.26|682.92|672.12|3
1651374230000|2022-05-01 03:03:50|682.92|672.12|682.91|672.11|682.92|672.12|682.91|672.11|2
1651374240000|2022-05-01 03:04:00|682.9|672.1|682.9|672.1|682.9|672.1|682.9|672.1|1
1651374250000|2022-05-01 03:04:10|682.91|672.11|683.01|672.21|683.02|672.22|682.91|672.11|3
1651374260000|2022-05-01 03:04:20|683.02|672.22|683.19|672.39|683.88|673.08|683.02|672.22|12
1651374270000|2022-05-01 03:04:30|683.26|672.46|683.4|672.6|683.4|672.6|683.19|672.39|16
1651374280000|2022-05-01 03:04:40|683.42|672.62|683.1|672.3|683.43|672.63|683.01|672.21|8
1651374290000|2022-05-01 03:04:50|683.01|672.21|683.7|672.9|683.7|672.9|683.01|672.21|8
1651374300000|2022-05-01 03:05:00|683.73|672.93|683.43|672.63|683.86|673.06|683.18|672.38|8
1651374310000|2022-05-01 03:05:10|683.42|672.62|683.06|672.26|683.43|672.63|683.05|672.25|18
1651374320000|2022-05-01 03:05:20|683.05|672.25|682.93|672.13|683.06|672.26|682.93|672.13|15
1651374330000|2022-05-01 03:05:30|682.92|672.12|682.92|672.12|682.92|672.12|682.92|672.12|1
1651374350000|2022-05-01 03:05:50|682.93|672.13|683.53|672.73|683.54|672.74|682.93|672.13|6
1651374360000|2022-05-01 03:06:00|683.69|672.89|683.04|672.24|683.7|672.9|683.04|672.24|10
1651374370000|2022-05-01 03:06:10|682.93|672.13|682.93|672.13|682.93|672.13|682.93|672.13|1
1651374380000|2022-05-01 03:06:20|682.92|672.12|682.91|672.11|682.92|672.12|682.91|672.11|2
1651374390000|2022-05-01 03:06:30|682.82|672.02|682.33|671.53|682.82|672.02|682.33|671.53|4
1651374400000|2022-05-01 03:06:40|682.01|671.21|682.01|671.21|682.01|671.21|682.01|671.21|1
1651374420000|2022-05-01 03:07:00|682.06|671.26|682.63|671.83|682.63|671.83|681.9|671.1|11
1651374430000|2022-05-01 03:07:10|682.62|671.82|682.83|672.03|682.83|672.03|682.6|671.8|7
1651374450000|2022-05-01 03:07:30|682.84|672.04|682.85|672.05|682.85|672.05|682.84|672.04|2
1651374460000|2022-05-01 03:07:40|682.93|672.13|682.93|672.13|682.93|672.13|682.93|672.13|1
1651374470000|2022-05-01 03:07:50|682.88|672.08|682.88|672.08|682.88|672.08|682.88|672.08|1
1651374480000|2022-05-01 03:08:00|683.18|672.38|683.74|672.94|683.74|672.94|683.18|672.38|4
1651374490000|2022-05-01 03:08:10|683.75|672.95|683.9|673.1|683.9|673.1|683.74|672.94|7
1651374500000|2022-05-01 03:08:20|683.89|673.09|683.89|673.09|683.9|673.1|683.89|673.09|7
1651374510000|2022-05-01 03:08:30|683.9|673.1|684.64|673.84|684.65|673.85|683.89|673.09|10
1651374520000|2022-05-01 03:08:40|684.65|673.85|684.9|674.1|684.9|674.1|684.64|673.84|13
1651374530000|2022-05-01 03:08:50|684.92|674.12|685.78|674.98|685.99|675.19|684.92|674.12|15
1651374540000|2022-05-01 03:09:00|685.81|675.01|686.01|675.21|686.69|675.89|685.81|675.01|18
1651374550000|2022-05-01 03:09:10|685.9|675.1|685.84|675.04|685.9|675.1|685.84|675.04|2
1651374560000|2022-05-01 03:09:20|685.67|674.87|685.04|674.24|685.67|674.87|685.04|674.24|10
1651374570000|2022-05-01 03:09:30|685.03|674.23|685.11|674.31|685.14|674.34|685.03|674.23|7
1651374580000|2022-05-01 03:09:40|685.2|674.4|685.3|674.5|685.7|674.9|685.2|674.4|5
1651374590000|2022-05-01 03:09:50|685.21|674.41|685.05|674.25|685.21|674.41|685.05|674.25|3
1651374600000|2022-05-01 03:10:00|684.92|674.12|684.91|674.11|684.93|674.13|684.91|674.11|3
1651374620000|2022-05-01 03:10:20|684.9|674.1|684.98|674.18|684.99|674.19|684.9|674.1|6
1651374630000|2022-05-01 03:10:30|684.93|674.13|684.93|674.13|684.93|674.13|684.93|674.13|1
1651374640000|2022-05-01 03:10:40|684.99|674.19|684.99|674.19|684.99|674.19|684.99|674.19|1
1651374650000|2022-05-01 03:10:50|685.05|674.25|685.81|675.01|685.81|675.01|684.99|674.19|10
1651374660000|2022-05-01 03:11:00|685.8|675|685.89|675.09|685.89|675.09|685.8|675|4
1651374670000|2022-05-01 03:11:10|685.9|675.1|685.9|675.1|685.9|675.1|685.9|675.1|1
1651374680000|2022-05-01 03:11:20|685.89|675.09|685.9|675.1|685.9|675.1|685.89|675.09|2
1651374700000|2022-05-01 03:11:40|685.89|675.09|685.89|675.09|685.89|675.09|685.89|675.09|1
1651374710000|2022-05-01 03:11:50|685.79|674.99|685.78|674.98|685.79|674.99|685.78|674.98|2
1651374720000|2022-05-01 03:12:00|685.88|675.08|685.72|674.92|685.89|675.09|685.72|674.92|8
1651374730000|2022-05-01 03:12:10|685.73|674.93|685.03|674.23|685.73|674.93|685.03|674.23|9
1651374740000|2022-05-01 03:12:20|685.04|674.24|685.68|674.88|685.68|674.88|685|674.2|6
1651374750000|2022-05-01 03:12:30|685.8|675|685.81|675.01|685.81|675.01|685.8|675|2
1651374760000|2022-05-01 03:12:40|685.8|675|685.1|674.3|685.8|675|685.1|674.3|5
1651374770000|2022-05-01 03:12:50|685.11|674.31|685.11|674.31|685.11|674.31|685.11|674.31|1
1651374780000|2022-05-01 03:13:00|685.25|674.45|685.11|674.31|685.25|674.45|685.11|674.31|2
1651374790000|2022-05-01 03:13:10|685.25|674.45|685.23|674.43|685.51|674.71|685.23|674.43|5
1651374800000|2022-05-01 03:13:20|685.43|674.63|685.5|674.7|685.56|674.76|685.43|674.63|3
1651374830000|2022-05-01 03:13:50|685.49|674.69|685.35|674.55|685.49|674.69|685.35|674.55|7
1651374840000|2022-05-01 03:14:00|685.21|674.41|685.58|674.78|685.58|674.78|685.21|674.41|4
1651374850000|2022-05-01 03:14:10|685.75|674.95|685.18|674.38|685.85|675.05|685.17|674.37|9
1651374880000|2022-05-01 03:14:40|685.05|674.25|685.25|674.45|685.25|674.45|685.05|674.25|3
1651374890000|2022-05-01 03:14:50|685.28|674.48|685.16|674.36|685.6|674.8|685.16|674.36|17
1651374900000|2022-05-01 03:15:00|685.15|674.35|685.09|674.29|685.16|674.36|685.09|674.29|5
1651374910000|2022-05-01 03:15:10|684.9|674.1|684|673.2|684.9|674.1|684|673.2|6
1651374930000|2022-05-01 03:15:30|683.97|673.17|683.97|673.17|683.97|673.17|683.97|673.17|1
1651374940000|2022-05-01 03:15:40|683.93|673.13|683.93|673.13|683.93|673.13|683.93|673.13|1
1651374960000|2022-05-01 03:16:00|683.91|673.11|683.9|673.1|683.91|673.11|683.9|673.1|2
1651374970000|2022-05-01 03:16:10|683.84|673.04|683.84|673.04|683.93|673.13|683.84|673.04|3
1651374980000|2022-05-01 03:16:20|683.9|673.1|684.84|674.04|684.84|674.04|683.9|673.1|7
1651375000000|2022-05-01 03:16:40|684.72|673.92|684.72|673.92|684.72|673.92|684.72|673.92|1
1651375010000|2022-05-01 03:16:50|684.8|674|684.8|674|684.8|674|684.8|674|1
1651375020000|2022-05-01 03:17:00|684.72|673.92|684.71|673.91|684.72|673.92|684.71|673.91|2
1651375040000|2022-05-01 03:17:20|684.44|673.64|684.44|673.64|684.44|673.64|684.44|673.64|1
1651375050000|2022-05-01 03:17:30|684.45|673.65|684.53|673.73|684.53|673.73|684.45|673.65|2
1651375080000|2022-05-01 03:18:00|684.71|673.91|684.72|673.92|684.72|673.92|684.71|673.91|2
1651375090000|2022-05-01 03:18:10|684.47|673.67|683.92|673.12|684.47|673.67|683.92|673.12|6
1651375100000|2022-05-01 03:18:20|683.93|673.13|683.84|673.04|683.93|673.13|683.84|673.04|2
1651375110000|2022-05-01 03:18:30|683.74|672.94|683.74|672.94|683.74|672.94|683.74|672.94|1
1651375120000|2022-05-01 03:18:40|683.48|672.68|683.51|672.71|683.51|672.71|682.91|672.11|12
1651375130000|2022-05-01 03:18:50|683.52|672.72|683.51|672.71|683.52|672.72|683.51|672.71|2
1651375140000|2022-05-01 03:19:00|683.77|672.97|683.77|672.97|683.77|672.97|683.77|672.97|1
1651375180000|2022-05-01 03:19:40|683.78|672.98|683.88|673.08|683.89|673.09|683.77|672.97|17
1651375190000|2022-05-01 03:19:50|683.89|673.09|684.23|673.43|684.23|673.43|683.88|673.08|13
1651375200000|2022-05-01 03:20:00|684.28|673.48|684.45|673.65|684.5|673.7|684.28|673.48|9
1651375210000|2022-05-01 03:20:10|684.46|673.66|684.45|673.65|684.46|673.66|684.45|673.65|2
1651375220000|2022-05-01 03:20:20|684.42|673.62|683.86|673.06|684.42|673.62|683.86|673.06|5
1651375230000|2022-05-01 03:20:30|683.76|672.96|683.76|672.96|683.76|672.96|683.76|672.96|1
1651375240000|2022-05-01 03:20:40|683.77|672.97|683.77|672.97|683.77|672.97|683.77|672.97|1
1651375250000|2022-05-01 03:20:50|683.69|672.89|683.83|673.03|683.83|673.03|683.69|672.89|2
1651375260000|2022-05-01 03:21:00|683.9|673.1|683.9|673.1|683.9|673.1|683.9|673.1|1
1651375290000|2022-05-01 03:21:30|683.89|673.09|683.89|673.09|683.89|673.09|683.89|673.09|1
1651375300000|2022-05-01 03:21:40|683.91|673.11|685.28|674.48|685.28|674.48|683.9|673.1|13
1651375310000|2022-05-01 03:21:50|685.5|674.7|685.25|674.45|685.58|674.78|685.17|674.37|9
1651375320000|2022-05-01 03:22:00|685.38|674.58|685.57|674.77|685.6|674.8|685.37|674.57|17
1651375330000|2022-05-01 03:22:10|685.58|674.78|686.08|675.28|686.08|675.28|685.57|674.77|19
1651375340000|2022-05-01 03:22:20|686.46|675.66|685.92|675.12|686.5|675.7|685.91|675.11|13
1651375350000|2022-05-01 03:22:30|685.91|675.11|686.65|675.85|686.65|675.85|685.91|675.11|6
1651375360000|2022-05-01 03:22:40|686.64|675.84|686.8|676|686.8|676|686.64|675.84|4
1651375370000|2022-05-01 03:22:50|686.85|676.05|685.91|675.11|686.85|676.05|685.91|675.11|5
1651375380000|2022-05-01 03:23:00|685.87|675.07|685.87|675.07|685.87|675.07|685.87|675.07|1
1651375390000|2022-05-01 03:23:10|685.91|675.11|685.91|675.11|685.91|675.11|685.91|675.11|1
1651375400000|2022-05-01 03:23:20|685.9|675.1|685.9|675.1|685.9|675.1|685.9|675.1|1
1651375420000|2022-05-01 03:23:40|685.77|674.97|686.35|675.55|686.35|675.55|685.77|674.97|4
1651375430000|2022-05-01 03:23:50|686.51|675.71|687.34|676.54|687.58|676.78|686.49|675.69|13
1651375440000|2022-05-01 03:24:00|687.58|676.78|687.67|676.87|687.68|676.88|687.41|676.61|7
1651375450000|2022-05-01 03:24:10|687.68|676.88|687.62|676.82|687.68|676.88|687.62|676.82|12
1651375460000|2022-05-01 03:24:20|687.63|676.83|687.42|676.62|687.63|676.83|687.4|676.6|12
1651375470000|2022-05-01 03:24:30|687.51|676.71|687.65|676.85|687.65|676.85|687.51|676.71|12
1651375480000|2022-05-01 03:24:40|687.66|676.86|688.3|677.5|688.44|677.64|687.57|676.77|12
1651375490000|2022-05-01 03:24:50|688.44|677.64|688.74|677.94|688.74|677.94|688.3|677.5|18
1651375500000|2022-05-01 03:25:00|688.85|678.05|688.09|677.29|688.85|678.05|688.09|677.29|5
1651375510000|2022-05-01 03:25:10|688.08|677.28|688.12|677.32|688.12|677.32|687.9|677.1|4
1651375520000|2022-05-01 03:25:20|688.14|677.34|687.99|677.19|688.14|677.34|687.93|677.13|8
1651375530000|2022-05-01 03:25:30|687.96|677.16|688.11|677.31|688.51|677.71|687.96|677.16|7
1651375560000|2022-05-01 03:26:00|688.04|677.24|688.78|677.98|688.78|677.98|688.04|677.24|6
1651375570000|2022-05-01 03:26:10|688.86|678.06|688.99|678.19|689.07|678.27|688.86|678.06|7
1651375590000|2022-05-01 03:26:30|688.98|678.18|688.98|678.18|688.98|678.18|688.98|678.18|1
1651375600000|2022-05-01 03:26:40|688.99|678.19|688.65|677.85|688.99|678.19|688.65|677.85|7
1651375610000|2022-05-01 03:26:50|688.24|677.44|688.24|677.44|688.24|677.44|688.24|677.44|1
1651375620000|2022-05-01 03:27:00|688.28|677.48|687.99|677.19|688.28|677.48|687.99|677.19|7
1651375630000|2022-05-01 03:27:10|688.01|677.21|688.01|677.21|688.01|677.21|688.01|677.21|1
1651375640000|2022-05-01 03:27:20|688.19|677.39|688.19|677.39|688.19|677.39|688.19|677.39|1
1651375660000|2022-05-01 03:27:40|688.16|677.36|688.16|677.36|688.16|677.36|688.16|677.36|1
1651375670000|2022-05-01 03:27:50|687.92|677.12|687.92|677.12|687.92|677.12|687.92|677.12|1
1651375680000|2022-05-01 03:28:00|687.91|677.11|688.46|677.66|688.46|677.66|687.91|677.11|5
1651375690000|2022-05-01 03:28:10|688.48|677.68|688.07|677.27|688.48|677.68|687.98|677.18|7
1651375700000|2022-05-01 03:28:20|688.06|677.26|688.06|677.26|688.06|677.26|688.06|677.26|1
1651375720000|2022-05-01 03:28:40|688.02|677.22|688.21|677.41|688.21|677.41|688.02|677.22|2
1651375730000|2022-05-01 03:28:50|688.02|677.22|688.74|677.94|688.74|677.94|688.02|677.22|13
1651375740000|2022-05-01 03:29:00|688.73|677.93|688.89|678.09|688.89|678.09|688.73|677.93|8
1651375750000|2022-05-01 03:29:10|688.9|678.1|688.93|678.13|688.93|678.13|688.9|678.1|3
1651375760000|2022-05-01 03:29:20|689.03|678.23|689.63|678.83|689.63|678.83|689.03|678.23|10
1651375770000|2022-05-01 03:29:30|689.64|678.84|689.58|678.78|689.64|678.84|689.56|678.76|5
1651375780000|2022-05-01 03:29:40|689.41|678.61|689.08|678.28|689.41|678.61|689.08|678.28|7
1651375790000|2022-05-01 03:29:50|688.94|678.14|689.03|678.23|689.03|678.23|688.94|678.14|3
1651375800000|2022-05-01 03:30:00|689.06|678.26|689.06|678.26|689.06|678.26|689.06|678.26|1
1651375810000|2022-05-01 03:30:10|689.05|678.25|687.98|677.18|689.05|678.25|687.98|677.18|13
1651375820000|2022-05-01 03:30:20|687.9|677.1|687.79|676.99|687.9|677.1|687.57|676.77|9
1651375830000|2022-05-01 03:30:30|687.88|677.08|687.8|677|687.88|677.08|687.75|676.95|4
1651375840000|2022-05-01 03:30:40|687.86|677.06|687.85|677.05|687.86|677.06|687.85|677.05|2
1651375850000|2022-05-01 03:30:50|687.86|677.06|687.85|677.05|687.86|677.06|687.85|677.05|2
1651375860000|2022-05-01 03:31:00|687.84|677.04|687.03|676.23|687.84|677.04|687.03|676.23|6
1651375870000|2022-05-01 03:31:10|687.02|676.22|686.07|675.27|687.02|676.22|686.07|675.27|10
1651375880000|2022-05-01 03:31:20|685.91|675.11|685.89|675.09|685.91|675.11|685.89|675.09|3
1651375890000|2022-05-01 03:31:30|685.88|675.08|687.07|676.27|687.07|676.27|685.88|675.08|13
1651375900000|2022-05-01 03:31:40|686.98|676.18|687.88|677.08|687.88|677.08|686.98|676.18|6
1651375910000|2022-05-01 03:31:50|687.79|676.99|687.18|676.38|687.79|676.99|687.18|676.38|5
1651375920000|2022-05-01 03:32:00|687.03|676.23|687.02|676.22|687.03|676.23|687.02|676.22|2
1651375930000|2022-05-01 03:32:10|686.89|676.09|686.75|675.95|686.89|676.09|685.91|675.11|12
1651375940000|2022-05-01 03:32:20|686.89|676.09|686.91|676.11|686.91|676.11|686.89|676.09|3
1651375960000|2022-05-01 03:32:40|686.9|676.1|685.91|675.11|686.9|676.1|685.91|675.11|12
1651375970000|2022-05-01 03:32:50|685.84|675.04|685.9|675.1|685.9|675.1|685.84|675.04|2
1651375990000|2022-05-01 03:33:10|685.85|675.05|685.85|675.05|685.85|675.05|685.85|675.05|1
1651376000000|2022-05-01 03:33:20|685.9|675.1|685.89|675.09|685.9|675.1|685.89|675.09|4
1651376010000|2022-05-01 03:33:30|685.88|675.08|685.88|675.08|685.88|675.08|685.88|675.08|1
1651376020000|2022-05-01 03:33:40|685.83|675.03|686.75|675.95|686.75|675.95|685.79|674.99|13
1651376030000|2022-05-01 03:33:50|686.77|675.97|686|675.2|686.77|675.97|686|675.2|6
1651376040000|2022-05-01 03:34:00|685.86|675.06|685.86|675.06|685.86|675.06|685.86|675.06|1
1651376060000|2022-05-01 03:34:20|685.82|675.02|685.72|674.92|685.82|675.02|685.08|674.28|9
1651376070000|2022-05-01 03:34:30|685.82|675.02|685.84|675.04|685.84|675.04|685.82|675.02|2
1651376090000|2022-05-01 03:34:50|685.88|675.08|685.88|675.08|685.88|675.08|685.88|675.08|1
1651376100000|2022-05-01 03:35:00|685.9|675.1|685.9|675.1|685.9|675.1|685.9|675.1|1
1651376110000|2022-05-01 03:35:10|685.89|675.09|685.89|675.09|685.89|675.09|685.89|675.09|1
1651376120000|2022-05-01 03:35:20|685.88|675.08|685.88|675.08|685.88|675.08|685.33|674.53|8
1651376140000|2022-05-01 03:35:40|685.73|674.93|685.29|674.49|685.73|674.93|685.29|674.49|5
1651376150000|2022-05-01 03:35:50|685.28|674.48|685.05|674.25|685.28|674.48|685.05|674.25|3
1651376160000|2022-05-01 03:36:00|685.07|674.27|685.04|674.24|685.07|674.27|685.04|674.24|3
1651376170000|2022-05-01 03:36:10|684.98|674.18|683.92|673.12|684.98|674.18|683.92|673.12|8
1651376180000|2022-05-01 03:36:20|684.06|673.26|684.64|673.84|684.64|673.84|684.06|673.26|6
1651376190000|2022-05-01 03:36:30|684.69|673.89|684.88|674.08|684.88|674.08|684.69|673.89|2
1651376200000|2022-05-01 03:36:40|684.7|673.9|684.24|673.44|684.7|673.9|684.24|673.44|3
1651376210000|2022-05-01 03:36:50|684.13|673.33|683.9|673.1|684.13|673.33|683.9|673.1|5
1651376220000|2022-05-01 03:37:00|684|673.2|684.81|674.01|684.81|674.01|684|673.2|4
1651376250000|2022-05-01 03:37:30|684.38|673.58|684.05|673.25|684.5|673.7|684.05|673.25|3
1651376260000|2022-05-01 03:37:40|684.26|673.46|684.1|673.3|684.26|673.46|683.97|673.17|6
1651376270000|2022-05-01 03:37:50|684.11|673.31|684.66|673.86|684.67|673.87|684.11|673.31|17
1651376280000|2022-05-01 03:38:00|684.65|673.85|685.72|674.92|685.73|674.93|684.65|673.85|11
1651376290000|2022-05-01 03:38:10|685.85|675.05|685.85|675.05|685.85|675.05|685.85|675.05|1
1651376310000|2022-05-01 03:38:30|685.86|675.06|685.81|675.01|685.86|675.06|685.81|675.01|3
1651376320000|2022-05-01 03:38:40|685.8|675|685.07|674.27|685.8|675|685.07|674.27|6
1651376330000|2022-05-01 03:38:50|685.09|674.29|684.9|674.1|685.09|674.29|684.9|674.1|4
1651376340000|2022-05-01 03:39:00|684.88|674.08|684.88|674.08|684.88|674.08|684.88|674.08|1
1651376350000|2022-05-01 03:39:10|684.86|674.06|685.04|674.24|685.05|674.25|684.86|674.06|13
1651376360000|2022-05-01 03:39:20|685.05|674.25|685.47|674.67|685.53|674.73|685.04|674.24|16
1651376370000|2022-05-01 03:39:30|685.48|674.68|685.12|674.32|685.48|674.68|685.12|674.32|11
1651376380000|2022-05-01 03:39:40|684.92|674.12|684.9|674.1|684.92|674.12|684.9|674.1|5
1651376390000|2022-05-01 03:39:50|684.89|674.09|684.91|674.11|684.91|674.11|684.89|674.09|2
1651376400000|2022-05-01 03:40:00|684.93|674.13|684.99|674.19|685.11|674.31|684.93|674.13|10
1651376420000|2022-05-01 03:40:20|684.85|674.05|684.83|674.03|684.85|674.05|684.83|674.03|3
1651376430000|2022-05-01 03:40:30|684.8|674|684.79|673.99|684.84|674.04|684.79|673.99|4
1651376450000|2022-05-01 03:40:50|684.73|673.93|683.91|673.11|684.73|673.93|683.91|673.11|5
1651376460000|2022-05-01 03:41:00|683.92|673.12|684.58|673.78|684.58|673.78|683.89|673.09|10
1651376470000|2022-05-01 03:41:10|684.57|673.77|684.57|673.77|684.57|673.77|684.57|673.77|1
1651376480000|2022-05-01 03:41:20|684.74|673.94|684.17|673.37|684.74|673.94|684.17|673.37|5
1651376490000|2022-05-01 03:41:30|684.14|673.34|683.98|673.18|684.14|673.34|683.97|673.17|6
1651376500000|2022-05-01 03:41:40|683.97|673.17|684.08|673.28|684.08|673.28|683.97|673.17|2
1651376520000|2022-05-01 03:42:00|684.18|673.38|684.18|673.38|684.18|673.38|684.18|673.38|1
1651376540000|2022-05-01 03:42:20|684.1|673.3|684.09|673.29|684.1|673.3|684.09|673.29|2
1651376550000|2022-05-01 03:42:30|684.1|673.3|684.1|673.3|684.1|673.3|684.1|673.3|1
1651376560000|2022-05-01 03:42:40|684.15|673.35|684.41|673.61|684.41|673.61|684.15|673.35|3
1651376570000|2022-05-01 03:42:50|684.33|673.53|684.15|673.35|684.33|673.53|684.15|673.35|2
1651376580000|2022-05-01 03:43:00|684.33|673.53|684.78|673.98|684.78|673.98|684.33|673.53|3
1651376600000|2022-05-01 03:43:20|684.69|673.89|684.23|673.43|684.69|673.89|684.23|673.43|4
1651376610000|2022-05-01 03:43:30|684|673.2|684.65|673.85|684.65|673.85|684|673.2|6
1651376620000|2022-05-01 03:43:40|684.85|674.05|684.85|674.05|684.85|674.05|684.85|674.05|1
1651376640000|2022-05-01 03:44:00|684.9|674.1|684.9|674.1|684.9|674.1|684.9|674.1|1
1651376660000|2022-05-01 03:44:20|684.89|674.09|684.89|674.09|684.89|674.09|684.89|674.09|1
1651376680000|2022-05-01 03:44:40|684.9|674.1|684.89|674.09|684.9|674.1|684.89|674.09|4
1651376690000|2022-05-01 03:44:50|684.9|674.1|684.91|674.11|684.91|674.11|684.89|674.09|11
1651376700000|2022-05-01 03:45:00|684.9|674.1|684.9|674.1|684.9|674.1|684.9|674.1|1
1651376710000|2022-05-01 03:45:10|684.89|674.09|684.89|674.09|684.89|674.09|684.89|674.09|1
1651376720000|2022-05-01 03:45:20|684.83|674.03|684.29|673.49|684.83|674.03|684.29|673.49|3
1651376730000|2022-05-01 03:45:30|684.25|673.45|684.53|673.73|684.53|673.73|684.23|673.43|4
1651376740000|2022-05-01 03:45:40|684.45|673.65|684.45|673.65|684.45|673.65|684.45|673.65|1
1651376760000|2022-05-01 03:46:00|684.53|673.73|684.53|673.73|684.53|673.73|684.53|673.73|1
1651376780000|2022-05-01 03:46:20|684.54|673.74|685.02|674.22|685.05|674.25|684.54|673.74|10
1651376790000|2022-05-01 03:46:30|685.03|674.23|685.73|674.93|685.74|674.94|685.01|674.21|7
1651376800000|2022-05-01 03:46:40|685.74|674.94|685.73|674.93|685.74|674.94|685.73|674.93|8
1651376810000|2022-05-01 03:46:50|685.86|675.06|685.92|675.12|685.92|675.12|685.86|675.06|3
1651376820000|2022-05-01 03:47:00|685.94|675.14|685.94|675.14|685.94|675.14|685.94|675.14|1
1651376860000|2022-05-01 03:47:40|685.88|675.08|685.88|675.08|685.88|675.08|685.88|675.08|1
1651376870000|2022-05-01 03:47:50|685.9|675.1|685.9|675.1|685.9|675.1|685.9|675.1|1
1651376880000|2022-05-01 03:48:00|685.95|675.15|685.95|675.15|685.96|675.16|685.95|675.15|3
1651376890000|2022-05-01 03:48:10|685.96|675.16|685.97|675.17|685.97|675.17|685.96|675.16|2
1651376900000|2022-05-01 03:48:20|686|675.2|686.7|675.9|686.7|675.9|686|675.2|8
1651376910000|2022-05-01 03:48:30|686.56|675.76|686.57|675.77|686.57|675.77|686.52|675.72|3
1651376930000|2022-05-01 03:48:50|686.71|675.91|686.47|675.67|686.71|675.91|686.47|675.67|4
1651376940000|2022-05-01 03:49:00|686.34|675.54|686.45|675.65|686.46|675.66|685.99|675.19|11
1651376950000|2022-05-01 03:49:10|686.46|675.66|686.54|675.74|686.54|675.74|686.45|675.65|12
1651376960000|2022-05-01 03:49:20|686.55|675.75|686.7|675.9|686.7|675.9|686.54|675.74|3
1651376970000|2022-05-01 03:49:30|686.91|676.11|686.94|676.14|686.94|676.14|686.91|676.11|2
1651376980000|2022-05-01 03:49:40|686.93|676.13|687.12|676.32|687.12|676.32|686.93|676.13|11
1651377010000|2022-05-01 03:50:10|687.1|676.3|687.1|676.3|687.1|676.3|687.1|676.3|1
1651377020000|2022-05-01 03:50:20|687.04|676.24|687.04|676.24|687.04|676.24|687.04|676.24|1
1651377030000|2022-05-01 03:50:30|687.05|676.25|687.09|676.29|687.09|676.29|687.05|676.25|2
1651377040000|2022-05-01 03:50:40|687.12|676.32|687.11|676.31|687.12|676.32|687.11|676.31|2
1651377060000|2022-05-01 03:51:00|687.12|676.32|687.12|676.32|687.12|676.32|687.12|676.32|1
1651377090000|2022-05-01 03:51:30|687.05|676.25|687.14|676.34|687.14|676.34|687.05|676.25|2
1651377100000|2022-05-01 03:51:40|687.06|676.26|687.06|676.26|687.06|676.26|687.06|676.26|1
1651377110000|2022-05-01 03:51:50|687|676.2|687|676.2|687|676.2|687|676.2|1
1651377120000|2022-05-01 03:52:00|687.05|676.25|687.05|676.25|687.05|676.25|687.05|676.25|1
1651377130000|2022-05-01 03:52:10|686.92|676.12|686.92|676.12|686.92|676.12|686.92|676.12|1
1651377140000|2022-05-01 03:52:20|686.9|676.1|685.94|675.14|686.9|676.1|685.92|675.12|8
1651377150000|2022-05-01 03:52:30|685.93|675.13|686.63|675.83|686.67|675.87|685.91|675.11|15
1651377160000|2022-05-01 03:52:40|686.64|675.84|686.66|675.86|686.66|675.86|686.64|675.84|2
1651377170000|2022-05-01 03:52:50|686.67|675.87|686.88|676.08|686.88|676.08|686.62|675.82|7
1651377200000|2022-05-01 03:53:20|686.89|676.09|686.89|676.09|686.89|676.09|686.89|676.09|1
1651377210000|2022-05-01 03:53:30|686.91|676.11|686.91|676.11|686.91|676.11|686.91|676.11|1
1651377230000|2022-05-01 03:53:50|686.89|676.09|686.89|676.09|686.89|676.09|686.78|675.98|3
1651377240000|2022-05-01 03:54:00|686.91|676.11|686.91|676.11|686.91|676.11|686.91|676.11|1
1651377250000|2022-05-01 03:54:10|686.9|676.1|687.5|676.7|687.51|676.71|686.9|676.1|8
1651377260000|2022-05-01 03:54:20|687.51|676.71|688.63|677.83|688.64|677.84|687.45|676.65|16
1651377270000|2022-05-01 03:54:30|688.64|677.84|688.88|678.08|688.88|678.08|688.61|677.81|13
1651377280000|2022-05-01 03:54:40|688.9|678.1|688.92|678.12|688.92|678.12|688.89|678.09|4
1651377290000|2022-05-01 03:54:50|688.9|678.1|688.82|678.02|688.9|678.1|688.82|678.02|2
1651377300000|2022-05-01 03:55:00|688.88|678.08|688.88|678.08|688.88|678.08|688.88|678.08|1
1651377310000|2022-05-01 03:55:10|688.89|678.09|688.97|678.17|689.1|678.3|688.88|678.08|10
1651377320000|2022-05-01 03:55:20|688.92|678.12|688.89|678.09|688.92|678.12|688.89|678.09|2
1651377330000|2022-05-01 03:55:30|688.95|678.15|688.95|678.15|688.95|678.15|688.95|678.15|1
1651377340000|2022-05-01 03:55:40|688.98|678.18|688.98|678.18|688.98|678.18|688.98|678.18|1
1651377350000|2022-05-01 03:55:50|688.9|678.1|688.85|678.05|688.9|678.1|688.85|678.05|2
1651377370000|2022-05-01 03:56:10|688.95|678.15|688.15|677.35|688.95|678.15|688.15|677.35|6
1651377380000|2022-05-01 03:56:20|688.14|677.34|688.14|677.34|688.14|677.34|688.14|677.34|1
1651377390000|2022-05-01 03:56:30|687.99|677.19|688.01|677.21|688.01|677.21|687.99|677.19|2
1651377400000|2022-05-01 03:56:40|688.11|677.31|688.52|677.72|688.52|677.72|688.11|677.31|3
1651377420000|2022-05-01 03:57:00|688.4|677.6|688.48|677.68|688.61|677.81|688.4|677.6|4
1651377430000|2022-05-01 03:57:10|688.28|677.48|687.89|677.09|688.28|677.48|687.89|677.09|3
1651377450000|2022-05-01 03:57:30|687.9|677.1|687.86|677.06|687.9|677.1|687.86|677.06|3
1651377470000|2022-05-01 03:57:50|687.79|676.99|687.62|676.82|687.79|676.99|687.62|676.82|3
1651377480000|2022-05-01 03:58:00|687.63|676.83|687.62|676.82|687.63|676.83|687.62|676.82|4
1651377490000|2022-05-01 03:58:10|687.63|676.83|687.63|676.83|687.63|676.83|687.63|676.83|1
1651377510000|2022-05-01 03:58:30|687.8|677|687.79|676.99|687.8|677|687.79|676.99|6
1651377520000|2022-05-01 03:58:40|687.8|677|688.26|677.46|688.26|677.46|687.79|676.99|7
1651377530000|2022-05-01 03:58:50|688.27|677.47|688.66|677.86|688.66|677.86|688.26|677.46|13
1651377540000|2022-05-01 03:59:00|688.65|677.85|688.79|677.99|688.86|678.06|688.65|677.85|9
1651377550000|2022-05-01 03:59:10|688.75|677.95|688.78|677.98|688.78|677.98|688.74|677.94|4
1651377560000|2022-05-01 03:59:20|688.88|678.08|688.88|678.08|688.88|678.08|688.88|678.08|1
1651377570000|2022-05-01 03:59:30|688.87|678.07|688.87|678.07|688.87|678.07|688.87|678.07|1
1651377580000|2022-05-01 03:59:40|688.68|677.88|688.42|677.62|688.87|678.07|688.42|677.62|4
1651377590000|2022-05-01 03:59:50|688.28|677.48|688|677.2|688.28|677.48|688|677.2|5
1651377600000|2022-05-01 04:00:00|688.08|677.28|688.07|677.27|688.08|677.28|688.07|677.27|2
1651377610000|2022-05-01 04:00:10|687.96|677.16|686.79|675.99|687.96|677.16|686.75|675.95|14
1651377620000|2022-05-01 04:00:20|686.81|676.01|687.78|676.98|687.8|677|686.81|676.01|9
1651377630000|2022-05-01 04:00:30|687.79|676.99|687.78|676.98|687.79|676.99|687.78|676.98|2
1651377640000|2022-05-01 04:00:40|687.6|676.8|687.27|676.47|687.6|676.8|686.92|676.12|13
1651377650000|2022-05-01 04:00:50|687.25|676.45|687.29|676.49|687.89|677.09|687.25|676.45|17
1651377660000|2022-05-01 04:01:00|687.27|676.47|686.9|676.1|687.27|676.47|686.9|676.1|8
1651377670000|2022-05-01 04:01:10|686.89|676.09|686.9|676.1|686.9|676.1|686.89|676.09|2
1651377680000|2022-05-01 04:01:20|686.92|676.12|686.92|676.12|686.92|676.12|686.92|676.12|1
1651377700000|2022-05-01 04:01:40|686.93|676.13|686.92|676.12|686.93|676.13|686.92|676.12|6
1651377710000|2022-05-01 04:01:50|686.93|676.13|686.99|676.19|686.99|676.19|686.93|676.13|4
1651377720000|2022-05-01 04:02:00|686.95|676.15|687.01|676.21|687.01|676.21|686.95|676.15|10
1651377730000|2022-05-01 04:02:10|687.05|676.25|687.43|676.63|687.43|676.63|687.01|676.21|5
1651377740000|2022-05-01 04:02:20|687.23|676.43|687.11|676.31|687.43|676.63|687.06|676.26|7
1651377750000|2022-05-01 04:02:30|687.12|676.32|687.11|676.31|687.12|676.32|687.11|676.31|2
1651377760000|2022-05-01 04:02:40|686.99|676.19|686.99|676.19|686.99|676.19|686.98|676.18|7
1651377770000|2022-05-01 04:02:50|686.98|676.18|686.99|676.19|686.99|676.19|686.98|676.18|18
1651377780000|2022-05-01 04:03:00|687|676.2|687.65|676.85|687.65|676.85|686.99|676.19|5
1651377790000|2022-05-01 04:03:10|687.73|676.93|687.47|676.67|687.76|676.96|687.47|676.67|6
1651377800000|2022-05-01 04:03:20|687.35|676.55|687.18|676.38|687.35|676.55|687.18|676.38|3
1651377810000|2022-05-01 04:03:30|687.17|676.37|687.17|676.37|687.31|676.51|687.17|676.37|5
1651377830000|2022-05-01 04:03:50|687.16|676.36|687.16|676.36|687.16|676.36|687.16|676.36|1
1651377840000|2022-05-01 04:04:00|687.2|676.4|687.2|676.4|687.2|676.4|687.2|676.4|1
1651377850000|2022-05-01 04:04:10|687.41|676.61|687.16|676.36|687.41|676.61|687.16|676.36|3
1651377870000|2022-05-01 04:04:30|687.19|676.39|687.19|676.39|687.19|676.39|687.19|676.39|1
1651377880000|2022-05-01 04:04:40|687.34|676.54|687.19|676.39|687.34|676.54|687.19|676.39|2
1651377890000|2022-05-01 04:04:50|687.15|676.35|687.13|676.33|687.15|676.35|687.13|676.33|2
1651377900000|2022-05-01 04:05:00|687.05|676.25|687.05|676.25|687.05|676.25|687.05|676.25|1
1651377920000|2022-05-01 04:05:20|687.15|676.35|687.05|676.25|687.15|676.35|687.05|676.25|2
1651377930000|2022-05-01 04:05:30|686.91|676.11|686.93|676.13|686.93|676.13|686.91|676.11|2
1651377940000|2022-05-01 04:05:40|686.92|676.12|686.92|676.12|686.92|676.12|686.92|676.12|1
1651377950000|2022-05-01 04:05:50|686.9|676.1|686.9|676.1|686.9|676.1|686.9|676.1|1
1651377970000|2022-05-01 04:06:10|686.91|676.11|687.8|677|687.8|677|686.91|676.11|14
1651377980000|2022-05-01 04:06:20|687.79|676.99|687.79|676.99|687.8|677|687.79|676.99|7
1651377990000|2022-05-01 04:06:30|687.8|677|687.91|677.11|687.91|677.11|687.79|676.99|12
1651378000000|2022-05-01 04:06:40|687.86|677.06|687.36|676.56|687.86|677.06|687.36|676.56|4
1651378010000|2022-05-01 04:06:50|687.37|676.57|687.34|676.54|687.37|676.57|687.34|676.54|2
1651378020000|2022-05-01 04:07:00|686.97|676.17|686.97|676.17|686.97|676.17|686.97|676.17|1
1651378030000|2022-05-01 04:07:10|686.98|676.18|686.97|676.17|686.98|676.18|686.97|676.17|2
1651378040000|2022-05-01 04:07:20|687.07|676.27|687.07|676.27|687.07|676.27|687.07|676.27|1
1651378050000|2022-05-01 04:07:30|687|676.2|687.01|676.21|687.01|676.21|687|676.2|2
1651378060000|2022-05-01 04:07:40|687|676.2|686.9|676.1|687|676.2|686.9|676.1|2
1651378070000|2022-05-01 04:07:50|686.8|676|686.8|676|686.8|676|686.8|676|1
1651378080000|2022-05-01 04:08:00|686.85|676.05|686.85|676.05|686.86|676.06|686.85|676.05|11
1651378110000|2022-05-01 04:08:30|686.72|675.92|686.27|675.47|686.72|675.92|686.27|675.47|3
1651378120000|2022-05-01 04:08:40|686.35|675.55|686.22|675.42|686.35|675.55|686.08|675.28|3
1651378130000|2022-05-01 04:08:50|686.08|675.28|686.74|675.94|686.74|675.94|686.08|675.28|5
1651378140000|2022-05-01 04:09:00|686.79|675.99|686.88|676.08|686.88|676.08|686.79|675.99|2
1651378150000|2022-05-01 04:09:10|686.89|676.09|686.89|676.09|686.89|676.09|686.89|676.09|1
1651378160000|2022-05-01 04:09:20|686.92|676.12|687.46|676.66|687.47|676.67|686.92|676.12|14
1651378170000|2022-05-01 04:09:30|687.47|676.67|687.75|676.95|687.75|676.95|687.46|676.66|6
1651378190000|2022-05-01 04:09:50|687.73|676.93|687.86|677.06|687.86|677.06|687.73|676.93|3
1651378200000|2022-05-01 04:10:00|687.76|676.96|687.76|676.96|687.76|676.96|687.76|676.96|1
1651378210000|2022-05-01 04:10:10|687.78|676.98|687.92|677.12|687.92|677.12|687.78|676.98|2
1651378220000|2022-05-01 04:10:20|687.9|677.1|686.53|675.73|687.9|677.1|686.53|675.73|13
1651378230000|2022-05-01 04:10:30|686.61|675.81|686.84|676.04|686.84|676.04|686.36|675.56|6
1651378240000|2022-05-01 04:10:40|686.94|676.14|686.94|676.14|686.94|676.14|686.94|676.14|1
1651378250000|2022-05-01 04:10:50|686.97|676.17|686.96|676.16|686.97|676.17|686.96|676.16|2
1651378260000|2022-05-01 04:11:00|686.9|676.1|686.58|675.78|686.9|676.1|686.58|675.78|7
1651378270000|2022-05-01 04:11:10|686.82|676.02|686.81|676.01|686.88|676.08|686.81|676.01|3
1651378280000|2022-05-01 04:11:20|686.89|676.09|686.89|676.09|686.89|676.09|686.89|676.09|1
1651378300000|2022-05-01 04:11:40|686.84|676.04|686.84|676.04|686.84|676.04|686.84|676.04|1
1651378310000|2022-05-01 04:11:50|686.79|675.99|686.79|675.99|686.79|675.99|686.79|675.99|1
1651378330000|2022-05-01 04:12:10|686.54|675.74|686.26|675.46|686.62|675.82|686.26|675.46|3
1651378340000|2022-05-01 04:12:20|686.14|675.34|686.14|675.34|686.14|675.34|686.14|675.34|1
1651378350000|2022-05-01 04:12:30|686.33|675.53|686.89|676.09|686.89|676.09|686.3|675.5|6
1651378360000|2022-05-01 04:12:40|686.73|675.93|686.47|675.67|686.73|675.93|686.47|675.67|2
1651378370000|2022-05-01 04:12:50|686.32|675.52|685.71|674.91|686.32|675.52|685.71|674.91|7
1651378380000|2022-05-01 04:13:00|685.41|674.61|685.41|674.61|685.41|674.61|685.41|674.61|1
1651378390000|2022-05-01 04:13:10|685.39|674.59|685.06|674.26|685.39|674.59|685.06|674.26|5
1651378400000|2022-05-01 04:13:20|685.02|674.22|683.94|673.14|685.02|674.22|683.94|673.14|11
1651378410000|2022-05-01 04:13:30|684.15|673.35|684.77|673.97|684.77|673.97|684.15|673.35|9
1651378420000|2022-05-01 04:13:40|684.78|673.98|685|674.2|685.38|674.58|684.78|673.98|7
1651378440000|2022-05-01 04:14:00|684.99|674.19|684.94|674.14|685|674.2|684.94|674.14|5
1651378450000|2022-05-01 04:14:10|684.95|674.15|684.96|674.16|685|674.2|684.94|674.14|6
1651378460000|2022-05-01 04:14:20|684.92|674.12|684.91|674.11|684.92|674.12|684.91|674.11|2
1651378470000|2022-05-01 04:14:30|684.4|673.6|683.96|673.16|684.4|673.6|683.96|673.16|2
1651378480000|2022-05-01 04:14:40|683.95|673.15|683.9|673.1|683.95|673.15|683.9|673.1|2
1651378490000|2022-05-01 04:14:50|683.85|673.05|683.85|673.05|683.85|673.05|683.85|673.05|1
1651378500000|2022-05-01 04:15:00|683.9|673.1|683.9|673.1|683.9|673.1|683.9|673.1|1
1651378520000|2022-05-01 04:15:20|683.85|673.05|683.85|673.05|683.85|673.05|683.85|673.05|1
1651378530000|2022-05-01 04:15:30|683.86|673.06|683.64|672.84|683.86|673.06|683.64|672.84|11
1651378540000|2022-05-01 04:15:40|683.3|672.5|683.82|673.02|683.82|673.02|682.71|671.91|25
1651378550000|2022-05-01 04:15:50|683.88|673.08|683.37|672.57|683.88|673.08|683.37|672.57|3
1651378560000|2022-05-01 04:16:00|683.42|672.62|683.32|672.52|683.54|672.74|683.13|672.33|12
1651378570000|2022-05-01 04:16:10|683.54|672.74|683.81|673.01|683.81|673.01|683.41|672.61|6
1651378580000|2022-05-01 04:16:20|683.85|673.05|683|672.2|683.85|673.05|683|672.2|7
1651378590000|2022-05-01 04:16:30|682.99|672.19|683.09|672.29|683.09|672.29|682.99|672.19|4
1651378600000|2022-05-01 04:16:40|683.26|672.46|683.69|672.89|683.75|672.95|683.26|672.46|10
1651378610000|2022-05-01 04:16:50|683.89|673.09|683.89|673.09|683.89|673.09|683.89|673.09|1
1651378620000|2022-05-01 04:17:00|683.9|673.1|683.9|673.1|683.9|673.1|683.89|673.09|9
1651378630000|2022-05-01 04:17:10|683.89|673.09|683.9|673.1|683.91|673.11|683.89|673.09|6
1651378640000|2022-05-01 04:17:20|683.68|672.88|683.11|672.31|683.68|672.88|683.11|672.31|6
1651378650000|2022-05-01 04:17:30|683.23|672.43|683.01|672.21|683.31|672.51|683.01|672.21|5
1651378680000|2022-05-01 04:18:00|683.09|672.29|682.96|672.16|683.1|672.3|682.96|672.16|3
1651378690000|2022-05-01 04:18:10|682.93|672.13|682.93|672.13|682.93|672.13|682.93|672.13|1
1651378700000|2022-05-01 04:18:20|682.97|672.17|682.97|672.17|682.97|672.17|682.97|672.17|1
1651378710000|2022-05-01 04:18:30|682.99|672.19|683.07|672.27|683.53|672.73|682.99|672.19|6
1651378720000|2022-05-01 04:18:40|682.93|672.13|682.93|672.13|682.93|672.13|682.93|672.13|1
1651378730000|2022-05-01 04:18:50|682.89|672.09|682.89|672.09|682.89|672.09|682.89|672.09|1
1651378750000|2022-05-01 04:19:10|682.95|672.15|682.45|671.65|682.96|672.16|682.36|671.56|8
1651378760000|2022-05-01 04:19:20|682.36|671.56|682.02|671.22|682.36|671.56|682.02|671.22|5
1651378770000|2022-05-01 04:19:30|682.14|671.34|681.91|671.11|682.14|671.34|681.91|671.11|3
1651378780000|2022-05-01 04:19:40|681.87|671.07|681.11|670.31|681.87|671.07|681.11|670.31|7
1651378790000|2022-05-01 04:19:50|681.28|670.48|681.88|671.08|681.88|671.08|681.28|670.48|16
1651378800000|2022-05-01 04:20:00|681.9|671.1|681.9|671.1|681.9|671.1|681.9|671.1|1
1651378810000|2022-05-01 04:20:10|681.91|671.11|681.91|671.11|681.91|671.11|681.91|671.11|1
1651378820000|2022-05-01 04:20:20|681.92|671.12|682.11|671.31|682.11|671.31|681.92|671.12|3
1651378840000|2022-05-01 04:20:40|682.09|671.29|682.03|671.23|682.3|671.5|682.03|671.23|4
1651378850000|2022-05-01 04:20:50|682.24|671.44|682.74|671.94|682.75|671.95|682.24|671.44|5
1651378860000|2022-05-01 04:21:00|682.75|671.95|681.92|671.12|682.87|672.07|681.92|671.12|14
1651378870000|2022-05-01 04:21:10|681.94|671.14|681.91|671.11|681.94|671.14|681.91|671.11|5
1651378880000|2022-05-01 04:21:20|681.9|671.1|681.9|671.1|681.9|671.1|681.9|671.1|1
1651378890000|2022-05-01 04:21:30|681.91|671.11|681.91|671.11|681.91|671.11|681.9|671.1|5
1651378900000|2022-05-01 04:21:40|681.92|671.12|681.91|671.11|681.92|671.12|681.91|671.11|2
1651378910000|2022-05-01 04:21:50|681.92|671.12|681.9|671.1|681.92|671.12|681.9|671.1|3
1651378920000|2022-05-01 04:22:00|681.85|671.05|681.85|671.05|681.85|671.05|681.85|671.05|1
1651378940000|2022-05-01 04:22:20|681.84|671.04|681.05|670.25|681.84|671.04|681.05|670.25|6
1651378950000|2022-05-01 04:22:30|680.9|670.1|681.55|670.75|681.55|670.75|680.89|670.09|7
1651378960000|2022-05-01 04:22:40|681.56|670.76|681.93|671.13|681.94|671.14|681.56|670.76|10
1651378970000|2022-05-01 04:22:50|681.94|671.14|681.91|671.11|681.94|671.14|681.91|671.11|5
1651378980000|2022-05-01 04:23:00|681.77|670.97|681.78|670.98|681.78|670.98|681.77|670.97|2
1651379010000|2022-05-01 04:23:30|681.53|670.73|681.13|670.33|681.53|670.73|681.13|670.33|4
1651379020000|2022-05-01 04:23:40|680.93|670.13|680.85|670.05|680.93|670.13|680.85|670.05|3
1651379030000|2022-05-01 04:23:50|680.83|670.03|680.87|670.07|680.87|670.07|680.83|670.03|2
1651379040000|2022-05-01 04:24:00|680.85|670.05|680.85|670.05|680.85|670.05|680.85|670.05|1
1651379070000|2022-05-01 04:24:30|680.87|670.07|681.01|670.21|681.01|670.21|680.87|670.07|5
1651379080000|2022-05-01 04:24:40|681.51|670.71|681.51|670.71|681.51|670.71|681.51|670.71|1
1651379090000|2022-05-01 04:24:50|681.48|670.68|681.73|670.93|681.74|670.94|681.35|670.55|10
1651379100000|2022-05-01 04:25:00|681.65|670.85|681.78|670.98|681.79|670.99|681.65|670.85|5
1651379110000|2022-05-01 04:25:10|681.79|670.99|681.9|671.1|681.9|671.1|681.78|670.98|12
1651379130000|2022-05-01 04:25:30|681.89|671.09|681.62|670.82|681.94|671.14|681.55|670.75|6
1651379140000|2022-05-01 04:25:40|681.27|670.47|681.26|670.46|681.27|670.47|681.26|670.46|2
1651379150000|2022-05-01 04:25:50|681|670.2|681.01|670.21|681.1|670.3|681|670.2|4
1651379160000|2022-05-01 04:26:00|681.16|670.36|681.16|670.36|681.16|670.36|681.16|670.36|1
1651379170000|2022-05-01 04:26:10|681.33|670.53|681.66|670.86|681.66|670.86|681.16|670.36|5
1651379180000|2022-05-01 04:26:20|681.69|670.89|681.49|670.69|681.7|670.9|681.49|670.69|4
1651379190000|2022-05-01 04:26:30|681.3|670.5|681.13|670.33|681.3|670.5|681.13|670.33|2
1651379210000|2022-05-01 04:26:50|681.23|670.43|681.41|670.61|681.41|670.61|681.08|670.28|4
1651379220000|2022-05-01 04:27:00|681.43|670.63|681.63|670.83|681.63|670.83|681.43|670.63|2
1651379230000|2022-05-01 04:27:10|681.62|670.82|681.85|671.05|681.85|671.05|681.62|670.82|3
1651379250000|2022-05-01 04:27:30|681.79|670.99|681.79|670.99|681.79|670.99|681.79|670.99|1
1651379280000|2022-05-01 04:28:00|681.86|671.06|681.86|671.06|681.86|671.06|681.86|671.06|1
1651379290000|2022-05-01 04:28:10|681.89|671.09|681.9|671.1|681.91|671.11|681.89|671.09|5
1651379300000|2022-05-01 04:28:20|681.89|671.09|681.89|671.09|681.89|671.09|681.89|671.09|1
1651379310000|2022-05-01 04:28:30|681.81|671.01|681.81|671.01|681.81|671.01|681.81|671.01|1
1651379320000|2022-05-01 04:28:40|681.82|671.02|681.81|671.01|681.82|671.02|681.81|671.01|4
1651379330000|2022-05-01 04:28:50|681.82|671.02|681.9|671.1|681.91|671.11|681.82|671.02|9
1651379340000|2022-05-01 04:29:00|681.91|671.11|681.92|671.12|681.93|671.13|681.91|671.11|12
1651379350000|2022-05-01 04:29:10|681.93|671.13|681.94|671.14|681.94|671.14|681.92|671.12|8
1651379360000|2022-05-01 04:29:20|681.95|671.15|682.73|671.93|682.73|671.93|681.94|671.14|7
1651379370000|2022-05-01 04:29:30|682.86|672.06|682.9|672.1|682.9|672.1|682.86|672.06|3
1651379380000|2022-05-01 04:29:40|682.89|672.09|682.36|671.56|682.89|672.09|682.36|671.56|4
1651379390000|2022-05-01 04:29:50|682.16|671.36|682.05|671.25|682.16|671.36|682.05|671.25|2
1651379400000|2022-05-01 04:30:00|681.96|671.16|681.66|670.86|681.96|671.16|681.66|670.86|8
1651379410000|2022-05-01 04:30:10|681.63|670.83|680.99|670.19|681.63|670.83|680.99|670.19|9
1651379420000|2022-05-01 04:30:20|681.09|670.29|681.31|670.51|681.31|670.51|681.09|670.29|4
1651379430000|2022-05-01 04:30:30|681.61|670.81|681.61|670.81|681.61|670.81|681.61|670.81|1
1651379440000|2022-05-01 04:30:40|681.49|670.69|681.86|671.06|681.86|671.06|681.49|670.69|4
1651379450000|2022-05-01 04:30:50|681.87|671.07|682.42|671.62|682.42|671.62|681.87|671.07|5
1651379460000|2022-05-01 04:31:00|682.45|671.65|682.45|671.65|682.45|671.65|682.45|671.65|1
1651379470000|2022-05-01 04:31:10|682.22|671.42|681.98|671.18|682.22|671.42|681.98|671.18|3
1651379480000|2022-05-01 04:31:20|681.83|671.03|681.81|671.01|681.83|671.03|681.81|671.01|2
1651379490000|2022-05-01 04:31:30|681.5|670.7|681.94|671.14|681.94|671.14|681.5|670.7|5
1651379510000|2022-05-01 04:31:50|681.92|671.12|681.93|671.13|682.02|671.22|681.92|671.12|4
1651379520000|2022-05-01 04:32:00|681.96|671.16|681.96|671.16|681.96|671.16|681.96|671.16|1
1651379540000|2022-05-01 04:32:20|681.93|671.13|681.93|671.13|681.93|671.13|681.93|671.13|1
1651379560000|2022-05-01 04:32:40|682.05|671.25|682.09|671.29|682.15|671.35|682.05|671.25|9
1651379580000|2022-05-01 04:33:00|681.96|671.16|681.95|671.15|681.96|671.16|681.95|671.15|2
1651379590000|2022-05-01 04:33:10|681.96|671.16|681.77|670.97|681.96|671.16|681.24|670.44|6
1651379600000|2022-05-01 04:33:20|681.84|671.04|682.17|671.37|682.17|671.37|681.84|671.04|6
1651379610000|2022-05-01 04:33:30|682.18|671.38|682.5|671.7|682.5|671.7|682.07|671.27|6
1651379620000|2022-05-01 04:33:40|682.09|671.29|682.09|671.29|682.09|671.29|682.09|671.29|1
1651379640000|2022-05-01 04:34:00|681.98|671.18|682.28|671.48|682.28|671.48|681.97|671.17|6
1651379660000|2022-05-01 04:34:20|682.43|671.63|682.18|671.38|682.9|672.1|682.18|671.38|13
1651379670000|2022-05-01 04:34:30|682.25|671.45|681.96|671.16|682.25|671.45|681.94|671.14|9
1651379680000|2022-05-01 04:34:40|681.94|671.14|682.37|671.57|682.39|671.59|681.94|671.14|12
1651379690000|2022-05-01 04:34:50|682.39|671.59|682.39|671.59|682.44|671.64|682.37|671.57|11
1651379700000|2022-05-01 04:35:00|682.44|671.64|682.44|671.64|682.44|671.64|682.39|671.59|7
1651379710000|2022-05-01 04:35:10|682.23|671.43|682.1|671.3|682.23|671.43|682.09|671.29|7
1651379720000|2022-05-01 04:35:20|682.01|671.21|682|671.2|682.39|671.59|682|671.2|3
1651379730000|2022-05-01 04:35:30|681.93|671.13|681.93|671.13|681.93|671.13|681.93|671.13|1
1651379740000|2022-05-01 04:35:40|681.94|671.14|681.94|671.14|681.95|671.15|681.94|671.14|3
1651379750000|2022-05-01 04:35:50|681.88|671.08|681.88|671.08|681.88|671.08|681.88|671.08|1
1651379780000|2022-05-01 04:36:20|681.89|671.09|681.88|671.08|681.89|671.09|681.88|671.08|2
1651379800000|2022-05-01 04:36:40|681.94|671.14|681.94|671.14|681.94|671.14|681.94|671.14|1
1651379820000|2022-05-01 04:37:00|681.95|671.15|681.97|671.17|681.97|671.17|681.95|671.15|3
1651379830000|2022-05-01 04:37:10|681.98|671.18|682.2|671.4|682.21|671.41|681.98|671.18|11
1651379840000|2022-05-01 04:37:20|682.34|671.54|681.99|671.19|682.5|671.7|681.99|671.19|11
1651379850000|2022-05-01 04:37:30|682.05|671.25|682.18|671.38|682.18|671.38|682.03|671.23|3
1651379860000|2022-05-01 04:37:40|682.19|671.39|681.95|671.15|682.19|671.39|681.95|671.15|7
1651379870000|2022-05-01 04:37:50|682.03|671.23|682.03|671.23|682.03|671.23|682.03|671.23|1
1651379880000|2022-05-01 04:38:00|681.96|671.16|681.15|670.35|681.96|671.16|681.15|670.35|6
1651379910000|2022-05-01 04:38:30|681.23|670.43|681.15|670.35|681.29|670.49|681.15|670.35|4
1651379940000|2022-05-01 04:39:00|681.04|670.24|680.93|670.13|681.04|670.24|680.93|670.13|4
1651379960000|2022-05-01 04:39:20|680.94|670.14|680.93|670.13|680.94|670.14|680.93|670.13|4
1651379970000|2022-05-01 04:39:30|680.94|670.14|680.94|670.14|680.95|670.15|680.93|670.13|7
1651379980000|2022-05-01 04:39:40|680.95|670.15|680.94|670.14|680.95|670.15|680.94|670.14|2
1651379990000|2022-05-01 04:39:50|680.97|670.17|681.78|670.98|681.78|670.98|680.97|670.17|6
1651380000000|2022-05-01 04:40:00|681.9|671.1|681.31|670.51|681.9|671.1|681.31|670.51|4
1651380010000|2022-05-01 04:40:10|681.36|670.56|681.82|671.02|681.82|671.02|681.36|670.56|6
1651380020000|2022-05-01 04:40:20|681.85|671.05|681.92|671.12|681.92|671.12|681.85|671.05|2
1651380030000|2022-05-01 04:40:30|681.91|671.11|681.73|670.93|681.91|671.11|681.73|670.93|3
1651380060000|2022-05-01 04:41:00|681.8|671|681.8|671|681.8|671|681.8|671|1
1651380070000|2022-05-01 04:41:10|681.77|670.97|681.81|671.01|681.81|671.01|681.77|670.97|3
1651380080000|2022-05-01 04:41:20|681.82|671.02|681.91|671.11|681.91|671.11|681.82|671.02|3
1651380090000|2022-05-01 04:41:30|681.9|671.1|681.9|671.1|681.9|671.1|681.9|671.1|1
1651380210000|2022-05-01 04:43:30|681.92|671.12|681.95|671.15|682.01|671.21|681.92|671.12|3
1651380230000|2022-05-01 04:43:50|681.88|671.08|681.88|671.08|681.88|671.08|681.88|671.08|1
1651380240000|2022-05-01 04:44:00|681.89|671.09|681.89|671.09|681.89|671.09|681.89|671.09|1
1651380270000|2022-05-01 04:44:30|682|671.2|682|671.2|682|671.2|682|671.2|1
1651380280000|2022-05-01 04:44:40|682.08|671.28|682.08|671.28|682.08|671.28|682.08|671.28|1
1651380300000|2022-05-01 04:45:00|681.99|671.19|681.99|671.19|682|671.2|681.99|671.19|3
1651380310000|2022-05-01 04:45:10|681.98|671.18|681.98|671.18|681.98|671.18|681.98|671.18|1
1651380330000|2022-05-01 04:45:30|681.91|671.11|681.04|670.24|681.91|671.11|681.04|670.24|4
1651380340000|2022-05-01 04:45:40|680.96|670.16|680.96|670.16|680.96|670.16|680.96|670.16|1
1651380350000|2022-05-01 04:45:50|681.07|670.27|681.68|670.88|681.68|670.88|681.07|670.27|3
1651380360000|2022-05-01 04:46:00|681.82|671.02|681.15|670.35|681.82|671.02|681.15|670.35|5
1651380370000|2022-05-01 04:46:10|681.14|670.34|680.96|670.16|681.14|670.34|680.96|670.16|2
1651380420000|2022-05-01 04:47:00|680.99|670.19|680.99|670.19|680.99|670.19|680.99|670.19|1
1651380440000|2022-05-01 04:47:20|681.11|670.31|681.11|670.31|681.11|670.31|681.11|670.31|1
1651380470000|2022-05-01 04:47:50|681.22|670.42|681.77|670.97|681.78|670.98|681.22|670.42|3
1651380480000|2022-05-01 04:48:00|681.86|671.06|681.86|671.06|681.86|671.06|681.86|671.06|1
1651380500000|2022-05-01 04:48:20|681.82|671.02|681.82|671.02|681.82|671.02|681.82|671.02|1
1651380520000|2022-05-01 04:48:40|681.64|670.84|681.16|670.36|681.64|670.84|681.16|670.36|6
1651380530000|2022-05-01 04:48:50|680.95|670.15|680.95|670.15|680.95|670.15|680.95|670.15|1
1651380540000|2022-05-01 04:49:00|680.96|670.16|680.96|670.16|680.96|670.16|680.96|670.16|1
1651380560000|2022-05-01 04:49:20|680.91|670.11|680.9|670.1|680.91|670.11|680.9|670.1|2
1651380580000|2022-05-01 04:49:40|680.88|670.08|680.26|669.46|680.88|670.08|680.26|669.46|5
1651380590000|2022-05-01 04:49:50|680.25|669.45|680.19|669.39|680.25|669.45|680.19|669.39|2
1651380600000|2022-05-01 04:50:00|680.03|669.23|680.03|669.23|680.03|669.23|680.03|669.23|1
1651380610000|2022-05-01 04:50:10|679.9|669.1|679.87|669.07|679.9|669.1|679.87|669.07|3
1651380620000|2022-05-01 04:50:20|679.81|669.01|679|668.2|679.81|669.01|679|668.2|7
1651380630000|2022-05-01 04:50:30|679.11|668.31|679.51|668.71|679.51|668.71|679.11|668.31|4
1651380640000|2022-05-01 04:50:40|679.87|669.07|679.9|669.1|679.91|669.11|679.87|669.07|3
1651380650000|2022-05-01 04:50:50|679.89|669.09|679.89|669.09|679.89|669.09|679.89|669.09|1
1651380660000|2022-05-01 04:51:00|679.88|669.08|679.87|669.07|679.89|669.09|679.87|669.07|3
1651380670000|2022-05-01 04:51:10|679.78|668.98|679.82|669.02|679.82|669.02|679.78|668.98|9
1651380680000|2022-05-01 04:51:20|679.81|669.01|679.81|669.01|679.82|669.02|679.81|669.01|7
1651380690000|2022-05-01 04:51:30|679.9|669.1|679.89|669.09|679.9|669.1|679.89|669.09|2
1651380700000|2022-05-01 04:51:40|679.84|669.04|679.84|669.04|679.84|669.04|679.84|669.04|1
1651380720000|2022-05-01 04:52:00|679.82|669.02|679.82|669.02|679.82|669.02|679.82|669.02|1
1651380730000|2022-05-01 04:52:10|679.85|669.05|679.85|669.05|679.85|669.05|679.84|669.04|3
1651380740000|2022-05-01 04:52:20|679.84|669.04|679.84|669.04|679.84|669.04|679.84|669.04|1
1651380750000|2022-05-01 04:52:30|679.9|669.1|679.89|669.09|679.9|669.1|679.89|669.09|2
1651380760000|2022-05-01 04:52:40|679.71|668.91|679.36|668.56|679.71|668.91|679.36|668.56|4
1651380770000|2022-05-01 04:52:50|679.59|668.79|679.75|668.95|679.75|668.95|679.59|668.79|2
1651380820000|2022-05-01 04:53:40|679.82|669.02|679.82|669.02|679.82|669.02|679.82|669.02|1
1651380840000|2022-05-01 04:54:00|679.88|669.08|679.89|669.09|679.89|669.09|679.88|669.08|2
1651380880000|2022-05-01 04:54:40|679.95|669.15|679.95|669.15|679.95|669.15|679.95|669.15|1
1651380910000|2022-05-01 04:55:10|679.9|669.1|679.93|669.13|679.93|669.13|679.9|669.1|5
1651380920000|2022-05-01 04:55:20|679.92|669.12|679.93|669.13|679.93|669.13|679.92|669.12|4
1651380940000|2022-05-01 04:55:40|680.05|669.25|680.05|669.25|680.05|669.25|680.05|669.25|1
1651380950000|2022-05-01 04:55:50|680.16|669.36|680.92|670.12|680.92|670.12|680.16|669.36|9
1651380960000|2022-05-01 04:56:00|680.91|670.11|681.71|670.91|681.71|670.91|680.91|670.11|12
1651380970000|2022-05-01 04:56:10|681.67|670.87|681.68|670.88|681.68|670.88|681.57|670.77|4
1651380980000|2022-05-01 04:56:20|681.84|671.04|681.9|671.1|681.9|671.1|681.84|671.04|3
1651380990000|2022-05-01 04:56:30|681.93|671.13|681.27|670.47|681.93|671.13|681.27|670.47|7
1651381000000|2022-05-01 04:56:40|681.28|670.48|681.22|670.42|681.28|670.48|681.16|670.36|4
1651381010000|2022-05-01 04:56:50|681.16|670.36|681.32|670.52|681.46|670.66|681.16|670.36|5
1651381020000|2022-05-01 04:57:00|681.2|670.4|681.23|670.43|681.25|670.45|681.2|670.4|5
1651381050000|2022-05-01 04:57:30|681.44|670.64|681.59|670.79|681.59|670.79|681.23|670.43|5
1651381070000|2022-05-01 04:57:50|681.55|670.75|681.33|670.53|681.55|670.75|681.33|670.53|2
1651381080000|2022-05-01 04:58:00|681.06|670.26|681.06|670.26|681.06|670.26|681.06|670.26|1
1651381110000|2022-05-01 04:58:30|681.14|670.34|681.63|670.83|681.63|670.83|681.06|670.26|5
1651381120000|2022-05-01 04:58:40|681.8|671|681.8|671|681.8|671|681.8|671|1
1651381130000|2022-05-01 04:58:50|681.88|671.08|681.88|671.08|681.88|671.08|681.88|671.08|1
1651381140000|2022-05-01 04:59:00|681.93|671.13|681.93|671.13|681.93|671.13|681.93|671.13|1
1651381190000|2022-05-01 04:59:50|682.02|671.22|681.94|671.14|682.05|671.25|681.94|671.14|3
1651381200000|2022-05-01 05:00:00|682|671.2|682.17|671.37|682.17|671.37|682|671.2|4
1651381210000|2022-05-01 05:00:10|682.26|671.46|682.2|671.4|682.26|671.46|682.2|671.4|2
1651381220000|2022-05-01 05:00:20|682.3|671.5|682.58|671.78|682.58|671.78|682.3|671.5|5
1651381230000|2022-05-01 05:00:30|682.59|671.79|682.91|672.11|682.91|672.11|682.59|671.79|5
1651381250000|2022-05-01 05:00:50|682.98|672.18|683.3|672.5|683.3|672.5|682.98|672.18|3
1651381260000|2022-05-01 05:01:00|683.23|672.43|683.05|672.25|683.23|672.43|683.05|672.25|5
1651381290000|2022-05-01 05:01:30|683.12|672.32|683.12|672.32|683.12|672.32|683.12|672.32|1
1651381300000|2022-05-01 05:01:40|683.13|672.33|683.14|672.34|683.14|672.34|683.13|672.33|2
1651381310000|2022-05-01 05:01:50|683.13|672.33|683.13|672.33|683.13|672.33|683.13|672.33|1
1651381320000|2022-05-01 05:02:00|683|672.2|682.18|671.38|683|672.2|682.18|671.38|13
1651381330000|2022-05-01 05:02:10|682.16|671.36|682.3|671.5|682.3|671.5|682.16|671.36|3
1651381340000|2022-05-01 05:02:20|682.32|671.52|682.87|672.07|682.87|672.07|682.32|671.52|5
1651381350000|2022-05-01 05:02:30|682.94|672.14|682.94|672.14|682.94|672.14|682.94|672.14|1
1651381370000|2022-05-01 05:02:50|682.93|672.13|682.24|671.44|682.93|672.13|682.24|671.44|5
1651381380000|2022-05-01 05:03:00|682.23|671.43|682.22|671.42|682.23|671.43|682.22|671.42|2
1651381390000|2022-05-01 05:03:10|682.14|671.34|682.23|671.43|682.26|671.46|682.14|671.34|4
1651381400000|2022-05-01 05:03:20|682.19|671.39|682.24|671.44|682.24|671.44|682.14|671.34|3
1651381420000|2022-05-01 05:03:40|682.41|671.61|682.26|671.46|682.41|671.61|682.24|671.44|3
1651381430000|2022-05-01 05:03:50|682.28|671.48|682.28|671.48|682.28|671.48|682.28|671.48|1
1651381440000|2022-05-01 05:04:00|682.2|671.4|682.2|671.4|682.2|671.4|682.2|671.4|1
1651381450000|2022-05-01 05:04:10|682.11|671.31|682.11|671.31|682.11|671.31|682.11|671.31|1
1651381460000|2022-05-01 05:04:20|682.16|671.36|682.37|671.57|682.37|671.57|682.16|671.36|3
1651381470000|2022-05-01 05:04:30|682.53|671.73|682.85|672.05|682.85|672.05|682.53|671.73|3
1651381480000|2022-05-01 05:04:40|682.88|672.08|682.88|672.08|682.88|672.08|682.88|672.08|1
1651381490000|2022-05-01 05:04:50|683|672.2|683|672.2|683|672.2|683|672.2|1
1651381510000|2022-05-01 05:05:10|683.04|672.24|682.99|672.19|683.04|672.24|682.99|672.19|2
1651381520000|2022-05-01 05:05:20|682.89|672.09|682.89|672.09|682.89|672.09|682.89|672.09|1
1651381530000|2022-05-01 05:05:30|682.86|672.06|682.86|672.06|682.86|672.06|682.86|672.06|1
1651381550000|2022-05-01 05:05:50|682.85|672.05|682.85|672.05|682.85|672.05|682.85|672.05|1
1651381560000|2022-05-01 05:06:00|682.86|672.06|682.85|672.05|682.86|672.06|682.85|672.05|2
1651381570000|2022-05-01 05:06:10|682.82|672.02|681.91|671.11|682.82|672.02|681.91|671.11|7
1651381580000|2022-05-01 05:06:20|681.92|671.12|681.91|671.11|681.92|671.12|681.91|671.11|2
1651381590000|2022-05-01 05:06:30|681.89|671.09|681.89|671.09|681.89|671.09|681.89|671.09|1
1651381600000|2022-05-01 05:06:40|681.91|671.11|681.93|671.13|681.93|671.13|681.91|671.11|3
1651381610000|2022-05-01 05:06:50|681.92|671.12|681.91|671.11|681.92|671.12|681.91|671.11|2
1651381620000|2022-05-01 05:07:00|681.94|671.14|681.91|671.11|681.94|671.14|681.91|671.11|2
1651381630000|2022-05-01 05:07:10|681.85|671.05|681.61|670.81|681.85|671.05|681.61|670.81|4
1651381640000|2022-05-01 05:07:20|681.3|670.5|682.76|671.96|682.76|671.96|681.25|670.45|15
1651381650000|2022-05-01 05:07:30|682.78|671.98|682.9|672.1|682.91|672.11|682.78|671.98|6
1651381670000|2022-05-01 05:07:50|682.91|672.11|682.92|672.12|682.92|672.12|682.91|672.11|2
1651381680000|2022-05-01 05:08:00|683|672.2|682.97|672.17|683|672.2|682.92|672.12|7
1651381690000|2022-05-01 05:08:10|682.98|672.18|682.99|672.19|682.99|672.19|682.97|672.17|17
1651381700000|2022-05-01 05:08:20|683|672.2|682.91|672.11|683|672.2|682.9|672.1|5
1651381710000|2022-05-01 05:08:30|682.9|672.1|682.91|672.11|683.16|672.36|682.9|672.1|4
1651381720000|2022-05-01 05:08:40|683.01|672.21|683.01|672.21|683.02|672.22|683.01|672.21|5
1651381740000|2022-05-01 05:09:00|683.02|672.22|683.02|672.22|683.02|672.22|683.02|672.22|1
1651381760000|2022-05-01 05:09:20|683.13|672.33|683.13|672.33|683.13|672.33|683.13|672.33|1
1651381770000|2022-05-01 05:09:30|683.28|672.48|683.27|672.47|683.28|672.48|683.27|672.47|2
1651381780000|2022-05-01 05:09:40|683.28|672.48|683.55|672.75|683.55|672.75|683.28|672.48|3
1651381790000|2022-05-01 05:09:50|683.63|672.83|683.93|673.13|683.93|673.13|683.63|672.83|4
1651381800000|2022-05-01 05:10:00|683.96|673.16|684.59|673.79|684.59|673.79|683.93|673.13|10
1651381810000|2022-05-01 05:10:10|684.7|673.9|685.16|674.36|685.16|674.36|684.7|673.9|6
1651381820000|2022-05-01 05:10:20|685.17|674.37|685.1|674.3|685.17|674.37|685.1|674.3|2
1651381830000|2022-05-01 05:10:30|685.32|674.52|685.33|674.53|685.33|674.53|685.32|674.52|2
1651381840000|2022-05-01 05:10:40|685.29|674.49|685.54|674.74|685.56|674.76|685.29|674.49|4
1651381850000|2022-05-01 05:10:50|685.72|674.92|685.95|675.15|685.95|675.15|685.72|674.92|3
1651381860000|2022-05-01 05:11:00|686|675.2|686.77|675.97|686.77|675.97|686|675.2|6
1651381870000|2022-05-01 05:11:10|686.78|675.98|686.79|675.99|686.79|675.99|686.74|675.94|4
1651381880000|2022-05-01 05:11:20|686.87|676.07|687.58|676.78|687.91|677.11|686.87|676.07|16
1651381890000|2022-05-01 05:11:30|687.59|676.79|687.33|676.53|687.63|676.83|687.32|676.52|5
1651381900000|2022-05-01 05:11:40|687.46|676.66|688.64|677.84|688.64|677.84|687.46|676.66|14
1651381910000|2022-05-01 05:11:50|688.69|677.89|687.79|676.99|689.03|678.23|687.52|676.72|26
1651381920000|2022-05-01 05:12:00|687.8|677|688.16|677.36|688.16|677.36|687.79|676.99|12
1651381930000|2022-05-01 05:12:10|688.05|677.25|688.36|677.56|688.99|678.19|688.05|677.25|16
1651381940000|2022-05-01 05:12:20|688.09|677.29|688.2|677.4|688.2|677.4|688.09|677.29|2
1651381950000|2022-05-01 05:12:30|688.31|677.51|688.32|677.52|688.32|677.52|688.22|677.42|6
1651381960000|2022-05-01 05:12:40|688.46|677.66|688.46|677.66|688.62|677.82|688.43|677.63|14
1651381970000|2022-05-01 05:12:50|688.47|677.67|688.47|677.67|688.47|677.67|688.47|677.67|1
1651381980000|2022-05-01 05:13:00|688.34|677.54|688.06|677.26|688.47|677.67|688.06|677.26|5
1651381990000|2022-05-01 05:13:10|688.11|677.31|688.44|677.64|688.44|677.64|688.11|677.31|4
1651382000000|2022-05-01 05:13:20|688.5|677.7|688.89|678.09|688.89|678.09|688.5|677.7|5
1651382020000|2022-05-01 05:13:40|688.94|678.14|688.94|678.14|688.94|678.14|688.9|678.1|3
1651382030000|2022-05-01 05:13:50|688.95|678.15|689.2|678.4|689.22|678.42|688.92|678.12|5
1651382040000|2022-05-01 05:14:00|689|678.2|689.04|678.24|689.04|678.24|689|678.2|3
1651382050000|2022-05-01 05:14:10|689.15|678.35|690.32|679.52|690.32|679.52|689.15|678.35|8
1651382060000|2022-05-01 05:14:20|690.33|679.53|689.98|679.18|690.33|679.53|689.98|679.18|4
1651382070000|2022-05-01 05:14:30|690.1|679.3|690.51|679.71|690.51|679.71|690.1|679.3|8
1651382080000|2022-05-01 05:14:40|690.52|679.72|690.79|679.99|690.79|679.99|690.52|679.72|5
1651382090000|2022-05-01 05:14:50|690.72|679.92|691.07|680.27|691.07|680.27|690.72|679.92|5
1651382100000|2022-05-01 05:15:00|691.18|680.38|691.96|681.16|692.13|681.33|691.18|680.38|16
1651382110000|2022-05-01 05:15:10|691.86|681.06|691.13|680.33|691.86|681.06|691.13|680.33|8
1651382120000|2022-05-01 05:15:20|691.22|680.42|691.88|681.08|691.88|681.08|691.22|680.42|10
1651382130000|2022-05-01 05:15:30|691.65|680.85|691.92|681.12|691.92|681.12|691.44|680.64|6
1651382140000|2022-05-01 05:15:40|691.94|681.14|692.26|681.46|692.26|681.46|691.94|681.14|7
1651382150000|2022-05-01 05:15:50|692.35|681.55|692.14|681.34|692.4|681.6|692.14|681.34|7
1651382160000|2022-05-01 05:16:00|692.26|681.46|692.2|681.4|692.26|681.46|692.14|681.34|4
1651382170000|2022-05-01 05:16:10|692.33|681.53|692.52|681.72|692.85|682.05|692.33|681.53|11
1651382180000|2022-05-01 05:16:20|692.51|681.71|691.81|681.01|692.6|681.8|691.81|681.01|11
1651382190000|2022-05-01 05:16:30|691.8|681|691.7|680.9|691.89|681.09|691.69|680.89|6
1651382200000|2022-05-01 05:16:40|691.69|680.89|691.69|680.89|691.69|680.89|691.69|680.89|1
1651382210000|2022-05-01 05:16:50|691.72|680.92|691.72|680.92|691.72|680.92|691.72|680.92|1
1651382220000|2022-05-01 05:17:00|691.46|680.66|690.2|679.4|691.46|680.66|690.2|679.4|17
1651382230000|2022-05-01 05:17:10|689.98|679.18|689.94|679.14|689.98|679.18|689.94|679.14|2
1651382240000|2022-05-01 05:17:20|690.13|679.33|690.72|679.92|690.72|679.92|690.13|679.33|9
1651382250000|2022-05-01 05:17:30|690.64|679.84|690.48|679.68|690.64|679.84|690.48|679.68|3
1651382260000|2022-05-01 05:17:40|690.4|679.6|689.91|679.11|690.4|679.6|689.91|679.11|6
1651382270000|2022-05-01 05:17:50|689.9|679.1|690.78|679.98|690.78|679.98|689.9|679.1|6
1651382280000|2022-05-01 05:18:00|690.81|680.01|691.23|680.43|691.27|680.47|690.81|680.01|14
1651382290000|2022-05-01 05:18:10|691.27|680.47|690.95|680.15|691.27|680.47|690.94|680.14|9
1651382300000|2022-05-01 05:18:20|690.9|680.1|691.15|680.35|691.15|680.35|690.9|680.1|6
1651382310000|2022-05-01 05:18:30|691.13|680.33|690.95|680.15|691.37|680.57|690.93|680.13|9
1651382320000|2022-05-01 05:18:40|690.97|680.17|691.3|680.5|691.3|680.5|690.93|680.13|12
1651382330000|2022-05-01 05:18:50|691.22|680.42|690.92|680.12|691.22|680.42|690.91|680.11|6
1651382340000|2022-05-01 05:19:00|690.89|680.09|690.89|680.09|690.89|680.09|690.89|680.09|1
1651382350000|2022-05-01 05:19:10|690.9|680.1|690.9|680.1|690.9|680.1|690.9|680.1|1
1651382360000|2022-05-01 05:19:20|690.92|680.12|691.08|680.28|691.08|680.28|690.92|680.12|3
1651382370000|2022-05-01 05:19:30|691.07|680.27|690.98|680.18|691.32|680.52|690.98|680.18|10
1651382390000|2022-05-01 05:19:50|690.92|680.12|690.86|680.06|690.92|680.12|690.86|680.06|2
1651382400000|2022-05-01 05:20:00|690.88|680.08|691.16|680.36|691.17|680.37|690.88|680.08|10
1651382410000|2022-05-01 05:20:10|691.17|680.37|691.8|681|691.81|681.01|691.17|680.37|15
1651382420000|2022-05-01 05:20:20|691.81|681.01|691.93|681.13|692.22|681.42|691.8|681|9
1651382430000|2022-05-01 05:20:30|691.95|681.15|692.41|681.61|692.41|681.61|691.95|681.15|4
1651382440000|2022-05-01 05:20:40|692.42|681.62|693.68|682.88|693.68|682.88|692.42|681.62|11
1651382450000|2022-05-01 05:20:50|693.67|682.87|693.46|682.66|694.01|683.21|693.46|682.66|13
1651382460000|2022-05-01 05:21:00|693.47|682.67|693.21|682.41|693.47|682.67|693.21|682.41|5
1651382470000|2022-05-01 05:21:10|692.93|682.13|693.89|683.09|693.89|683.09|692.93|682.13|14
1651382480000|2022-05-01 05:21:20|694.09|683.29|693.88|683.08|694.1|683.3|693.88|683.08|9
1651382490000|2022-05-01 05:21:30|693.87|683.07|693.48|682.68|693.87|683.07|693.48|682.68|5
1651382500000|2022-05-01 05:21:40|693.47|682.67|693.92|683.12|694.09|683.29|693.47|682.67|14
1651382510000|2022-05-01 05:21:50|693.93|683.13|693.9|683.1|694.16|683.36|693.9|683.1|12
1651382520000|2022-05-01 05:22:00|693.91|683.11|693.92|683.12|693.97|683.17|693.91|683.11|6
1651382530000|2022-05-01 05:22:10|693.9|683.1|693.46|682.66|693.9|683.1|693.46|682.66|3
1651382540000|2022-05-01 05:22:20|693.44|682.64|693.51|682.71|693.52|682.72|693.44|682.64|14
1651382550000|2022-05-01 05:22:30|693.52|682.72|693.67|682.87|693.91|683.11|693.51|682.71|18
1651382560000|2022-05-01 05:22:40|693.66|682.86|693.46|682.66|693.67|682.87|693.46|682.66|15
1651382570000|2022-05-01 05:22:50|693.47|682.67|693.44|682.64|693.47|682.67|693.44|682.64|14
1651382580000|2022-05-01 05:23:00|693.45|682.65|693.85|683.05|693.86|683.06|693.45|682.65|7
1651382590000|2022-05-01 05:23:10|694.08|683.28|694.24|683.44|694.28|683.48|694.08|683.28|11
1651382600000|2022-05-01 05:23:20|694.26|683.46|693.76|682.96|694.26|683.46|693.76|682.96|9
1651382610000|2022-05-01 05:23:30|693.77|682.97|694.07|683.27|694.24|683.44|693.54|682.74|15
1651382630000|2022-05-01 05:23:50|693.99|683.19|693.81|683.01|693.99|683.19|693.81|683.01|2
1651382640000|2022-05-01 05:24:00|693.7|682.9|693.7|682.9|693.7|682.9|693.7|682.9|1
1651382670000|2022-05-01 05:24:30|693.56|682.76|692.91|682.11|693.56|682.76|692.91|682.11|4
1651382680000|2022-05-01 05:24:40|693.02|682.22|692.91|682.11|693.02|682.22|692.91|682.11|2
1651382690000|2022-05-01 05:24:50|692.93|682.13|694.01|683.21|694.01|683.21|692.93|682.13|10
1651382700000|2022-05-01 05:25:00|693.94|683.14|693.47|682.67|693.94|683.14|693.47|682.67|6
1651382710000|2022-05-01 05:25:10|693.45|682.65|693.46|682.66|693.46|682.66|693.45|682.65|2
1651382720000|2022-05-01 05:25:20|693.43|682.63|693.7|682.9|693.71|682.91|693.41|682.61|16
1651382730000|2022-05-01 05:25:30|693.69|682.89|693.11|682.31|693.69|682.89|693.11|682.31|5
1651382740000|2022-05-01 05:25:40|693.04|682.24|692.92|682.12|693.04|682.24|692.92|682.12|3
1651382750000|2022-05-01 05:25:50|692.9|682.1|692.89|682.09|692.9|682.1|692.89|682.09|2
1651382760000|2022-05-01 05:26:00|692.9|682.1|692.93|682.13|692.93|682.13|692.9|682.1|5
1651382770000|2022-05-01 05:26:10|693.14|682.34|693.68|682.88|693.68|682.88|693.14|682.34|10
1651382780000|2022-05-01 05:26:20|693.84|683.04|693.37|682.57|693.84|683.04|693|682.2|10
1651382790000|2022-05-01 05:26:30|693.87|683.07|694.51|683.71|694.51|683.71|693.87|683.07|9
1651382800000|2022-05-01 05:26:40|694.71|683.91|694.46|683.66|694.71|683.91|694.45|683.65|14
1651382810000|2022-05-01 05:26:50|694.45|683.65|694.9|684.1|694.9|684.1|694.42|683.62|11
1651382820000|2022-05-01 05:27:00|694.92|684.12|694.91|684.11|694.92|684.12|694.91|684.11|2
1651382830000|2022-05-01 05:27:10|694.9|684.1|694.9|684.1|694.9|684.1|694.9|684.1|1
1651382840000|2022-05-01 05:27:20|694.91|684.11|694.91|684.11|694.91|684.11|694.91|684.11|1
1651382850000|2022-05-01 05:27:30|695.26|684.46|695|684.2|695.28|684.48|694.97|684.17|5
1651382860000|2022-05-01 05:27:40|694.92|684.12|695.15|684.35|695.18|684.38|694.91|684.11|10
1651382870000|2022-05-01 05:27:50|695.14|684.34|695.92|685.12|695.92|685.12|695.14|684.34|11
1651382880000|2022-05-01 05:28:00|696|685.2|696.24|685.44|696.48|685.68|696|685.2|4
1651382890000|2022-05-01 05:28:10|696.06|685.26|695.89|685.09|696.06|685.26|695.49|684.69|12
1651382900000|2022-05-01 05:28:20|695.97|685.17|696.31|685.51|696.31|685.51|695.97|685.17|14
1651382910000|2022-05-01 05:28:30|696.09|685.29|695.88|685.08|696.09|685.29|695.75|684.95|11
1651382920000|2022-05-01 05:28:40|695.89|685.09|696.06|685.26|696.3|685.5|695.89|685.09|14
1651382930000|2022-05-01 05:28:50|696.3|685.5|696.31|685.51|696.34|685.54|696.3|685.5|5
1651382940000|2022-05-01 05:29:00|696.1|685.3|695.99|685.19|696.1|685.3|695.99|685.19|3
1651382950000|2022-05-01 05:29:10|696.1|685.3|696.8|686|696.89|686.09|696.1|685.3|10
1651382960000|2022-05-01 05:29:20|696.76|685.96|696.68|685.88|696.79|685.99|696.68|685.88|4
1651382970000|2022-05-01 05:29:30|696.67|685.87|695.99|685.19|696.67|685.87|695.99|685.19|5
1651382980000|2022-05-01 05:29:40|696|685.2|696.34|685.54|696.4|685.6|696|685.2|8
1651382990000|2022-05-01 05:29:50|696.4|685.6|696.41|685.61|696.53|685.73|696.34|685.54|6
1651383000000|2022-05-01 05:30:00|696.37|685.57|696.38|685.58|696.59|685.79|696.3|685.5|12
1651383010000|2022-05-01 05:30:10|696.35|685.55|696.36|685.56|696.38|685.58|696.35|685.55|4
1651383020000|2022-05-01 05:30:20|696.35|685.55|696.34|685.54|696.36|685.56|696.34|685.54|9
1651383030000|2022-05-01 05:30:30|696.35|685.55|697.26|686.46|697.27|686.47|696.33|685.53|17
1651383040000|2022-05-01 05:30:40|697.23|686.43|697.5|686.7|697.5|686.7|697.23|686.43|9
1651383050000|2022-05-01 05:30:50|697.32|686.52|696.86|686.06|697.56|686.76|696.86|686.06|9
1651383060000|2022-05-01 05:31:00|696.75|685.95|696.68|685.88|696.75|685.95|696.37|685.57|7
1651383070000|2022-05-01 05:31:10|696.67|685.87|696.79|685.99|696.79|685.99|696.67|685.87|2
1651383080000|2022-05-01 05:31:20|696.73|685.93|696.06|685.26|696.73|685.93|696.06|685.26|5
1651383090000|2022-05-01 05:31:30|696.05|685.25|694.96|684.16|696.05|685.25|694.96|684.16|9
1651383100000|2022-05-01 05:31:40|694.95|684.15|694.2|683.4|694.95|684.15|694.02|683.22|10
1651383110000|2022-05-01 05:31:50|694.02|683.22|693.72|682.92|694.02|683.22|693.48|682.68|9
1651383120000|2022-05-01 05:32:00|693.68|682.88|692.96|682.16|693.68|682.88|692.96|682.16|7
1651383130000|2022-05-01 05:32:10|693.15|682.35|693.75|682.95|693.75|682.95|693.15|682.35|9
1651383140000|2022-05-01 05:32:20|693.89|683.09|693.89|683.09|693.9|683.1|693.89|683.09|3
1651383150000|2022-05-01 05:32:30|693.9|683.1|693.92|683.12|693.92|683.12|693.9|683.1|2
1651383160000|2022-05-01 05:32:40|693.91|683.11|693.52|682.72|693.91|683.11|693.52|682.72|5
1651383170000|2022-05-01 05:32:50|693.53|682.73|693.39|682.59|693.53|682.73|693.39|682.59|8
1651383180000|2022-05-01 05:33:00|693.4|682.6|693.9|683.1|693.9|683.1|693.4|682.6|5
1651383190000|2022-05-01 05:33:10|693.66|682.86|693.87|683.07|693.9|683.1|693.66|682.86|5
1651383200000|2022-05-01 05:33:20|693.84|683.04|693.41|682.61|693.84|683.04|693.41|682.61|5
1651383210000|2022-05-01 05:33:30|693.46|682.66|693.35|682.55|693.46|682.66|693.32|682.52|3
1651383220000|2022-05-01 05:33:40|693.36|682.56|693.91|683.11|693.91|683.11|693.35|682.55|11
1651383230000|2022-05-01 05:33:50|693.89|683.09|693.89|683.09|693.89|683.09|693.89|683.09|1
1651383240000|2022-05-01 05:34:00|693.86|683.06|693.82|683.02|693.86|683.06|693.82|683.02|2
1651383250000|2022-05-01 05:34:10|693.53|682.73|693.54|682.74|693.54|682.74|693.53|682.73|2
1651383260000|2022-05-01 05:34:20|693.55|682.75|694.28|683.48|694.29|683.49|693.55|682.75|9
1651383270000|2022-05-01 05:34:30|694.26|683.46|694.43|683.63|694.43|683.63|694.26|683.46|8
1651383280000|2022-05-01 05:34:40|694.48|683.68|694.48|683.68|694.48|683.68|694.48|683.68|1
1651383290000|2022-05-01 05:34:50|694.29|683.49|693.48|682.68|694.29|683.49|693.48|682.68|11
1651383300000|2022-05-01 05:35:00|693.49|682.69|693.47|682.67|693.49|682.69|693.17|682.37|6
1651383310000|2022-05-01 05:35:10|693.42|682.62|693.42|682.62|693.42|682.62|693.41|682.61|3
1651383320000|2022-05-01 05:35:20|693.43|682.63|693.87|683.07|693.96|683.16|693.43|682.63|5
1651383330000|2022-05-01 05:35:30|693.91|683.11|693.87|683.07|693.91|683.11|693.87|683.07|4
1651383340000|2022-05-01 05:35:40|693.83|683.03|693.41|682.61|693.83|683.03|693.4|682.6|5
1651383350000|2022-05-01 05:35:50|693.57|682.77|693.57|682.77|693.57|682.77|693.57|682.77|1
1651383360000|2022-05-01 05:36:00|693.56|682.76|693.57|682.77|693.58|682.78|693.56|682.76|4
1651383370000|2022-05-01 05:36:10|693.48|682.68|693.89|683.09|693.89|683.09|693.45|682.65|6
1651383380000|2022-05-01 05:36:20|693.9|683.1|694.34|683.54|694.34|683.54|693.9|683.1|7
1651383390000|2022-05-01 05:36:30|694.35|683.55|693.94|683.14|694.35|683.55|693.94|683.14|4
1651383410000|2022-05-01 05:36:50|694.13|683.33|694.34|683.54|694.35|683.55|694.13|683.33|10
1651383420000|2022-05-01 05:37:00|694.33|683.53|693.97|683.17|694.33|683.53|693.97|683.17|3
1651383430000|2022-05-01 05:37:10|693.91|683.11|693.9|683.1|693.91|683.11|693.9|683.1|2
1651383440000|2022-05-01 05:37:20|693.89|683.09|693.9|683.1|693.9|683.1|693.89|683.09|4
1651383450000|2022-05-01 05:37:30|693.92|683.12|694.87|684.07|694.87|684.07|693.92|683.12|12
1651383460000|2022-05-01 05:37:40|694.96|684.16|694.96|684.16|694.97|684.17|694.96|684.16|3
1651383470000|2022-05-01 05:37:50|694.93|684.13|694.94|684.14|694.94|684.14|694.93|684.13|2
1651383480000|2022-05-01 05:38:00|694.95|684.15|694.94|684.14|694.95|684.15|694.94|684.14|2
1651383490000|2022-05-01 05:38:10|694.93|684.13|694.91|684.11|694.93|684.13|694.91|684.11|2
1651383510000|2022-05-01 05:38:30|694.99|684.19|695.66|684.86|695.66|684.86|694.99|684.19|4
1651383520000|2022-05-01 05:38:40|695.86|685.06|695.38|684.58|695.86|685.06|695.38|684.58|4
1651383530000|2022-05-01 05:38:50|695.5|684.7|694.95|684.15|695.5|684.7|694.95|684.15|6
1651383540000|2022-05-01 05:39:00|694.94|684.14|694.94|684.14|694.94|684.14|694.94|684.14|1
1651383550000|2022-05-01 05:39:10|695.03|684.23|695.14|684.34|695.36|684.56|695.03|684.23|13
1651383560000|2022-05-01 05:39:20|695.16|684.36|694.56|683.76|695.16|684.36|694.25|683.45|9
1651383570000|2022-05-01 05:39:30|694.44|683.64|694.27|683.47|694.44|683.64|694.25|683.45|3
1651383580000|2022-05-01 05:39:40|694.25|683.45|695.14|684.34|695.14|684.34|694.25|683.45|11
1651383590000|2022-05-01 05:39:50|695.02|684.22|694.98|684.18|695.04|684.24|694.97|684.17|5
1651383600000|2022-05-01 05:40:00|694.91|684.11|694.96|684.16|695.19|684.39|694.91|684.11|13
1651383610000|2022-05-01 05:40:10|695.01|684.21|695.08|684.28|695.43|684.63|695.01|684.21|11
1651383620000|2022-05-01 05:40:20|694.92|684.12|694.93|684.13|695.3|684.5|694.92|684.12|7
1651383630000|2022-05-01 05:40:30|695.06|684.26|695.06|684.26|695.06|684.26|695.06|684.26|1
1651383640000|2022-05-01 05:40:40|695|684.2|695.43|684.63|695.43|684.63|695|684.2|3
1651383650000|2022-05-01 05:40:50|695.4|684.6|695.89|685.09|695.89|685.09|695.4|684.6|3
1651383660000|2022-05-01 05:41:00|695.9|685.1|695.89|685.09|695.9|685.1|695.89|685.09|2
1651383670000|2022-05-01 05:41:10|695.58|684.78|695.13|684.33|695.58|684.78|695.13|684.33|6
1651383680000|2022-05-01 05:41:20|695.2|684.4|695.32|684.52|695.58|684.78|695.2|684.4|6
1651383690000|2022-05-01 05:41:30|695.25|684.45|695.58|684.78|695.58|684.78|695.25|684.45|3
1651383700000|2022-05-01 05:41:40|695.46|684.66|695.85|685.05|695.85|685.05|695.46|684.66|3
1651383710000|2022-05-01 05:41:50|695.9|685.1|695.92|685.12|695.92|685.12|695.9|685.1|3
1651383720000|2022-05-01 05:42:00|695.91|685.11|695.91|685.11|695.91|685.11|695.91|685.11|1
1651383730000|2022-05-01 05:42:10|695.87|685.07|695.95|685.15|695.95|685.15|695.87|685.07|5
1651383750000|2022-05-01 05:42:30|696.06|685.26|696.06|685.26|696.06|685.26|696.06|685.26|1
1651383760000|2022-05-01 05:42:40|695.93|685.13|695.91|685.11|695.93|685.13|695.91|685.11|2
1651383810000|2022-05-01 05:43:30|695.92|685.12|695.93|685.13|695.94|685.14|695.92|685.12|4
1651383820000|2022-05-01 05:43:40|696.01|685.21|696.01|685.21|696.01|685.21|696.01|685.21|1
1651383830000|2022-05-01 05:43:50|696.03|685.23|696.69|685.89|696.69|685.89|696.03|685.23|6
1651383840000|2022-05-01 05:44:00|696.5|685.7|695.9|685.1|696.5|685.7|695.9|685.1|7
1651383850000|2022-05-01 05:44:10|695.84|685.04|696.12|685.32|696.12|685.32|695.84|685.04|2
1651383860000|2022-05-01 05:44:20|695.99|685.19|695.91|685.11|695.99|685.19|695.91|685.11|2
1651383880000|2022-05-01 05:44:40|695.99|685.19|696.47|685.67|696.47|685.67|695.99|685.19|5
1651383900000|2022-05-01 05:45:00|696.77|685.97|696.75|685.95|696.79|685.99|696.75|685.95|4
1651383910000|2022-05-01 05:45:10|696.66|685.86|696.66|685.86|696.66|685.86|696.66|685.86|1
1651383930000|2022-05-01 05:45:30|696.61|685.81|696.61|685.81|696.61|685.81|696.61|685.81|1
1651383940000|2022-05-01 05:45:40|696.68|685.88|696.06|685.26|696.68|685.88|696.06|685.26|3
1651383950000|2022-05-01 05:45:50|695.93|685.13|695.93|685.13|695.93|685.13|695.93|685.13|1
1651383960000|2022-05-01 05:46:00|696.03|685.23|695.93|685.13|696.23|685.43|695.93|685.13|4
1651383980000|2022-05-01 05:46:20|695.88|685.08|695.88|685.08|695.92|685.12|695.87|685.07|5
1651383990000|2022-05-01 05:46:30|695.89|685.09|694.98|684.18|695.89|685.09|694.98|684.18|7
1651384000000|2022-05-01 05:46:40|694.97|684.17|694.84|684.04|694.97|684.17|694.84|684.04|2
1651384010000|2022-05-01 05:46:50|694.9|684.1|695.5|684.7|695.5|684.7|694.9|684.1|6
1651384020000|2022-05-01 05:47:00|695.64|684.84|695.23|684.43|695.64|684.84|695|684.2|5
1651384030000|2022-05-01 05:47:10|695.16|684.36|695.3|684.5|695.3|684.5|695.16|684.36|2
1651384040000|2022-05-01 05:47:20|695.38|684.58|695.66|684.86|695.66|684.86|695.38|684.58|3
1651384050000|2022-05-01 05:47:30|695.58|684.78|695.17|684.37|695.58|684.78|695.17|684.37|2
1651384080000|2022-05-01 05:48:00|695.05|684.25|695.04|684.24|695.05|684.25|695.04|684.24|2
1651384100000|2022-05-01 05:48:20|695.05|684.25|695.05|684.25|695.05|684.25|695.05|684.25|1
1651384120000|2022-05-01 05:48:40|695.16|684.36|695.65|684.85|695.65|684.85|695.16|684.36|4
1651384130000|2022-05-01 05:48:50|695.79|684.99|695.79|684.99|695.79|684.99|695.79|684.99|1
1651384140000|2022-05-01 05:49:00|695.78|684.98|695.58|684.78|695.78|684.98|695.53|684.73|3
1651384150000|2022-05-01 05:49:10|695.7|684.9|695.7|684.9|695.7|684.9|695.7|684.9|1
1651384160000|2022-05-01 05:49:20|695.82|685.02|696.28|685.48|696.48|685.68|695.82|685.02|5
1651384170000|2022-05-01 05:49:30|696.18|685.38|696.07|685.27|696.18|685.38|696.07|685.27|2
1651384180000|2022-05-01 05:49:40|695.93|685.13|696.05|685.25|696.05|685.25|695.93|685.13|2
1651384190000|2022-05-01 05:49:50|696.04|685.24|696.04|685.24|696.05|685.25|696.04|685.24|3
1651384200000|2022-05-01 05:50:00|695.91|685.11|695.95|685.15|695.95|685.15|695.91|685.11|2
1651384230000|2022-05-01 05:50:30|696.04|685.24|696.04|685.24|696.04|685.24|696.04|685.24|1
1651384250000|2022-05-01 05:50:50|696.03|685.23|695.86|685.06|696.04|685.24|695.86|685.06|5
1651384260000|2022-05-01 05:51:00|695.85|685.05|695.76|684.96|695.85|685.05|695.76|684.96|2
1651384270000|2022-05-01 05:51:10|695.82|685.02|695.82|685.02|695.82|685.02|695.82|685.02|1
1651384290000|2022-05-01 05:51:30|695.73|684.93|695.74|684.94|695.74|684.94|695.73|684.93|2
1651384310000|2022-05-01 05:51:50|695.88|685.08|695.88|685.08|695.88|685.08|695.88|685.08|1
1651384320000|2022-05-01 05:52:00|695.82|685.02|695.82|685.02|695.82|685.02|695.82|685.02|1
1651384340000|2022-05-01 05:52:20|695.85|685.05|695.85|685.05|695.85|685.05|695.85|685.05|1
1651384370000|2022-05-01 05:52:50|695.82|685.02|695.76|684.96|695.85|685.05|695.73|684.93|6
1651384380000|2022-05-01 05:53:00|695.73|684.93|695.75|684.95|695.76|684.96|695.73|684.93|3
1651384390000|2022-05-01 05:53:10|695.83|685.03|695.83|685.03|695.83|685.03|695.83|685.03|1
1651384400000|2022-05-01 05:53:20|695.73|684.93|695.73|684.93|695.73|684.93|695.73|684.93|1
1651384420000|2022-05-01 05:53:40|695.7|684.9|695.7|684.9|695.73|684.93|695.67|684.87|5
1651384430000|2022-05-01 05:53:50|695.73|684.93|695.73|684.93|695.73|684.93|695.73|684.93|1
1651384460000|2022-05-01 05:54:20|695.79|684.99|695.82|685.02|695.82|685.02|695.79|684.99|2
1651384500000|2022-05-01 05:55:00|695.84|685.04|695.75|684.95|695.86|685.06|695.05|684.25|11
1651384510000|2022-05-01 05:55:10|695.66|684.86|695.6|684.8|695.66|684.86|695.6|684.8|2
1651384520000|2022-05-01 05:55:20|695.66|684.86|695.11|684.31|695.66|684.86|695.11|684.31|4
1651384550000|2022-05-01 05:55:50|695.31|684.51|695.53|684.73|695.62|684.82|695.31|684.51|5
1651384560000|2022-05-01 05:56:00|695.64|684.84|695.63|684.83|695.64|684.84|695.63|684.83|2
1651384600000|2022-05-01 05:56:40|695.67|684.87|695.67|684.87|695.67|684.87|695.67|684.87|1
1651384620000|2022-05-01 05:57:00|695.73|684.93|695.73|684.93|695.73|684.93|695.73|684.93|1
1651384630000|2022-05-01 05:57:10|695.72|684.92|695.72|684.92|695.72|684.92|695.72|684.92|1
1651384650000|2022-05-01 05:57:30|695.74|684.94|695.74|684.94|695.74|684.94|695.74|684.94|1
1651384660000|2022-05-01 05:57:40|695.82|685.02|695.82|685.02|695.82|685.02|695.82|685.02|1
1651384670000|2022-05-01 05:57:50|695.91|685.11|696.15|685.35|696.15|685.35|695.91|685.11|2
1651384680000|2022-05-01 05:58:00|696.17|685.37|696.21|685.41|696.21|685.41|696.15|685.35|3
1651384690000|2022-05-01 05:58:10|696.22|685.42|696.21|685.41|696.23|685.43|696.2|685.4|5
1651384710000|2022-05-01 05:58:30|696.2|685.4|696.06|685.26|696.2|685.4|696.06|685.26|3
1651384720000|2022-05-01 05:58:40|696.12|685.32|696.12|685.32|696.12|685.32|696.12|685.32|1
1651384730000|2022-05-01 05:58:50|696.1|685.3|696|685.2|696.1|685.3|696|685.2|2
1651384740000|2022-05-01 05:59:00|696.11|685.31|696.1|685.3|696.11|685.31|696.1|685.3|2
1651384750000|2022-05-01 05:59:10|695.9|685.1|695.9|685.1|695.9|685.1|695.9|685.1|1
1651384760000|2022-05-01 05:59:20|695.93|685.13|695.93|685.13|695.93|685.13|695.93|685.13|1
1651384770000|2022-05-01 05:59:30|696.05|685.25|696.05|685.25|696.05|685.25|696.05|685.25|1
1651384780000|2022-05-01 05:59:40|696.25|685.45|696.49|685.69|696.49|685.69|696.25|685.45|3
1651384790000|2022-05-01 05:59:50|696.68|685.88|696.68|685.88|696.68|685.88|696.68|685.88|1
1651384800000|2022-05-01 06:00:00|696.73|685.93|696.73|685.93|696.73|685.93|696.73|685.93|1
1651384810000|2022-05-01 06:00:10|696.84|686.04|696.84|686.04|696.84|686.04|696.84|686.04|1
1651384820000|2022-05-01 06:00:20|696.85|686.05|696.85|686.05|696.85|686.05|696.85|686.05|1
1651384830000|2022-05-01 06:00:30|696.65|685.85|696.65|685.85|696.65|685.85|696.65|685.85|1
1651384840000|2022-05-01 06:00:40|696.54|685.74|696.34|685.54|696.54|685.74|696.34|685.54|3
1651384850000|2022-05-01 06:00:50|696.37|685.57|696.36|685.56|696.37|685.57|696.36|685.56|2
1651384860000|2022-05-01 06:01:00|696.28|685.48|695.99|685.19|696.28|685.48|695.99|685.19|4
1651384870000|2022-05-01 06:01:10|696.08|685.28|696.65|685.85|696.65|685.85|696.08|685.28|5
1651384890000|2022-05-01 06:01:30|696.92|686.12|696.92|686.12|696.92|686.12|696.92|686.12|1
1651384900000|2022-05-01 06:01:40|696.81|686.01|696.81|686.01|696.81|686.01|696.81|686.01|1
1651384910000|2022-05-01 06:01:50|696.76|685.96|696.76|685.96|696.76|685.96|696.76|685.96|1
1651384920000|2022-05-01 06:02:00|696.74|685.94|696.74|685.94|696.74|685.94|696.74|685.94|1
1651384930000|2022-05-01 06:02:10|696.66|685.86|696.68|685.88|696.68|685.88|696.66|685.86|3
1651384940000|2022-05-01 06:02:20|696.66|685.86|696.46|685.66|696.66|685.86|696.25|685.45|5
1651384950000|2022-05-01 06:02:30|696.66|685.86|696.88|686.08|696.88|686.08|696.66|685.86|2
1651384960000|2022-05-01 06:02:40|696.96|686.16|697.15|686.35|697.15|686.35|696.96|686.16|2
1651384970000|2022-05-01 06:02:50|697.22|686.42|697.22|686.42|697.22|686.42|697.22|686.42|1
1651384980000|2022-05-01 06:03:00|697.16|686.36|697.16|686.36|697.16|686.36|697.16|686.36|1
1651384990000|2022-05-01 06:03:10|696.97|686.17|696.84|686.04|697.16|686.36|696.84|686.04|5
1651385040000|2022-05-01 06:04:00|696.77|685.97|696.77|685.97|696.77|685.97|696.77|685.97|1
1651385050000|2022-05-01 06:04:10|696.91|686.11|697.13|686.33|697.16|686.36|696.91|686.11|6
1651385060000|2022-05-01 06:04:20|697.17|686.37|697.17|686.37|697.17|686.37|697.17|686.37|1
1651385080000|2022-05-01 06:04:40|697.16|686.36|697.37|686.57|697.37|686.57|697.16|686.36|2
1651385090000|2022-05-01 06:04:50|697.36|686.56|697.36|686.56|697.36|686.56|697.36|686.56|1
1651385100000|2022-05-01 06:05:00|697.76|686.96|697.82|687.02|697.82|687.02|697.76|686.96|4
1651385110000|2022-05-01 06:05:10|697.87|687.07|698|687.2|698|687.2|697.82|687.02|15
1651385120000|2022-05-01 06:05:20|697.99|687.19|698.18|687.38|698.18|687.38|697.91|687.11|13
1651385130000|2022-05-01 06:05:30|698.11|687.31|698.26|687.46|698.26|687.46|698.11|687.31|2
1651385140000|2022-05-01 06:05:40|698.18|687.38|698.66|687.86|698.66|687.86|698.18|687.38|4
1651385150000|2022-05-01 06:05:50|698.69|687.89|699.17|688.37|699.17|688.37|698.69|687.89|9
1651385160000|2022-05-01 06:06:00|699.15|688.35|699.73|688.93|699.73|688.93|699.15|688.35|15
1651385170000|2022-05-01 06:06:10|699.82|689.02|700.7|689.9|700.7|689.9|699.81|689.01|11
1651385180000|2022-05-01 06:06:20|700.9|690.1|700.93|690.13|700.95|690.15|700.9|690.1|5
1651385190000|2022-05-01 06:06:30|700.89|690.09|700.66|689.86|700.89|690.09|700.66|689.86|3
1651385200000|2022-05-01 06:06:40|700.67|689.87|700.16|689.36|700.67|689.87|700.16|689.36|4
1651385210000|2022-05-01 06:06:50|700.09|689.29|699.92|689.12|700.09|689.29|699.82|689.02|4
1651385220000|2022-05-01 06:07:00|700.06|689.26|699.31|688.51|700.09|689.29|699.31|688.51|10
1651385230000|2022-05-01 06:07:10|699.19|688.39|698.82|688.02|699.19|688.39|698.58|687.78|8
1651385240000|2022-05-01 06:07:20|698.95|688.15|699.43|688.63|699.43|688.63|698.95|688.15|3
1651385250000|2022-05-01 06:07:30|699.78|688.98|699.43|688.63|699.78|688.98|699.43|688.63|2
1651385260000|2022-05-01 06:07:40|699.44|688.64|699.4|688.6|699.44|688.64|699.4|688.6|5
1651385270000|2022-05-01 06:07:50|699.5|688.7|699.5|688.7|699.51|688.71|699.5|688.7|3
1651385280000|2022-05-01 06:08:00|699.46|688.66|699.82|689.02|699.83|689.03|699.46|688.66|7
1651385290000|2022-05-01 06:08:10|699.83|689.03|699.44|688.64|699.83|689.03|699.44|688.64|14
1651385300000|2022-05-01 06:08:20|699.34|688.54|699.43|688.63|699.44|688.64|699.34|688.54|4
1651385320000|2022-05-01 06:08:40|699.37|688.57|699.37|688.57|699.38|688.58|699.37|688.57|3
1651385330000|2022-05-01 06:08:50|699.38|688.58|700.19|689.39|700.19|689.39|699.37|688.57|10
1651385340000|2022-05-01 06:09:00|700.22|689.42|699.63|688.83|700.22|689.42|699.63|688.83|8
1651385360000|2022-05-01 06:09:20|699.73|688.93|699.55|688.75|699.73|688.93|699.55|688.75|3
1651385370000|2022-05-01 06:09:30|699.63|688.83|699.7|688.9|699.7|688.9|699.63|688.83|2
1651385380000|2022-05-01 06:09:40|699.87|689.07|700.01|689.21|700.01|689.21|699.84|689.04|4
1651385390000|2022-05-01 06:09:50|699.9|689.1|699.73|688.93|699.91|689.11|699.73|688.93|4
1651385400000|2022-05-01 06:10:00|699.5|688.7|699.39|688.59|699.5|688.7|699.39|688.59|3
1651385410000|2022-05-01 06:10:10|699.19|688.39|699.1|688.3|699.19|688.39|699.1|688.3|3
1651385420000|2022-05-01 06:10:20|699.24|688.44|699.48|688.68|699.48|688.68|699.24|688.44|3
1651385430000|2022-05-01 06:10:30|699.4|688.6|699.2|688.4|699.4|688.6|699.2|688.4|2
1651385450000|2022-05-01 06:10:50|699.17|688.37|699.17|688.37|699.17|688.37|699.17|688.37|1
1651385460000|2022-05-01 06:11:00|699.16|688.36|698.87|688.07|699.16|688.36|698.87|688.07|3
1651385490000|2022-05-01 06:11:30|698.92|688.12|698.91|688.11|698.92|688.12|698.91|688.11|2
1651385500000|2022-05-01 06:11:40|698.98|688.18|699.06|688.26|699.06|688.26|698.98|688.18|2
1651385510000|2022-05-01 06:11:50|698.98|688.18|698.91|688.11|698.98|688.18|698.91|688.11|2
1651385520000|2022-05-01 06:12:00|698.93|688.13|698.93|688.13|698.93|688.13|698.93|688.13|1
1651385530000|2022-05-01 06:12:10|698.9|688.1|698.86|688.06|698.9|688.1|698.86|688.06|3
1651385540000|2022-05-01 06:12:20|698.82|688.02|698.25|687.45|698.82|688.02|698.24|687.44|6
1651385560000|2022-05-01 06:12:40|698.03|687.23|698.03|687.23|698.03|687.23|698.03|687.23|1
1651385570000|2022-05-01 06:12:50|697.86|687.06|697.86|687.06|697.86|687.06|697.86|687.06|1
1651385580000|2022-05-01 06:13:00|698.03|687.23|698.03|687.23|698.03|687.23|698.03|687.23|1
1651385590000|2022-05-01 06:13:10|698.02|687.22|698|687.2|698.02|687.22|698|687.2|3
1651385600000|2022-05-01 06:13:20|697.84|687.04|697.84|687.04|697.84|687.04|697.84|687.04|1
1651385640000|2022-05-01 06:14:00|697.82|687.02|697.82|687.02|697.82|687.02|697.82|687.02|1
1651385660000|2022-05-01 06:14:20|697.79|686.99|697.6|686.8|697.79|686.99|697.6|686.8|3
1651385670000|2022-05-01 06:14:30|697.5|686.7|696.99|686.19|697.5|686.7|696.99|686.19|6
1651385680000|2022-05-01 06:14:40|696.97|686.17|696.97|686.17|696.97|686.17|696.97|686.17|1
1651385690000|2022-05-01 06:14:50|696.95|686.15|696.9|686.1|696.95|686.15|696.65|685.85|5
1651385710000|2022-05-01 06:15:10|696.91|686.11|696.91|686.11|696.92|686.12|696.91|686.11|3
1651385720000|2022-05-01 06:15:20|696.92|686.12|696.91|686.11|696.92|686.12|696.91|686.11|2
1651385730000|2022-05-01 06:15:30|697.03|686.23|697.31|686.51|697.31|686.51|697.03|686.23|7
1651385740000|2022-05-01 06:15:40|697.17|686.37|697.01|686.21|697.17|686.37|696.94|686.14|6
1651385750000|2022-05-01 06:15:50|697.04|686.24|696.99|686.19|697.04|686.24|696.99|686.19|7
1651385760000|2022-05-01 06:16:00|697.02|686.22|696.83|686.03|697.02|686.22|696.82|686.02|12
1651385770000|2022-05-01 06:16:10|696.82|686.02|697.18|686.38|697.2|686.4|696.82|686.02|17
1651385780000|2022-05-01 06:16:20|697.2|686.4|696.89|686.09|697.2|686.4|696.89|686.09|13
1651385790000|2022-05-01 06:16:30|696.82|686.02|696.82|686.02|696.82|686.02|696.79|685.99|3
1651385800000|2022-05-01 06:16:40|696.83|686.03|696.82|686.02|696.83|686.03|696.82|686.02|2
1651385810000|2022-05-01 06:16:50|696.83|686.03|696.83|686.03|696.83|686.03|696.82|686.02|3
1651385820000|2022-05-01 06:17:00|696.79|685.99|696.72|685.92|696.79|685.99|696.72|685.92|2
1651385830000|2022-05-01 06:17:10|696.6|685.8|696.3|685.5|696.63|685.83|696.3|685.5|4
1651385840000|2022-05-01 06:17:20|696.12|685.32|696.38|685.58|696.38|685.58|696.12|685.32|3
1651385850000|2022-05-01 06:17:30|696.71|685.91|696.71|685.91|696.71|685.91|696.6|685.8|3
1651385860000|2022-05-01 06:17:40|696.56|685.76|696.71|685.91|696.71|685.91|696.56|685.76|2
1651385870000|2022-05-01 06:17:50|696.6|685.8|696.28|685.48|696.6|685.8|696.28|685.48|4
1651385880000|2022-05-01 06:18:00|696.4|685.6|696.26|685.46|696.4|685.6|696.12|685.32|9
1651385900000|2022-05-01 06:18:20|696.46|685.66|696.43|685.63|696.46|685.66|696.43|685.63|2
1651385910000|2022-05-01 06:18:30|696.47|685.67|696.3|685.5|696.47|685.67|696.24|685.44|9
1651385920000|2022-05-01 06:18:40|696.24|685.44|696.3|685.5|696.3|685.5|696.24|685.44|5
1651385930000|2022-05-01 06:18:50|696.15|685.35|696.3|685.5|696.3|685.5|696.05|685.25|4
1651385940000|2022-05-01 06:19:00|696.34|685.54|696.34|685.54|696.34|685.54|696.34|685.54|1
1651385950000|2022-05-01 06:19:10|696.35|685.55|696.58|685.78|696.58|685.78|696.34|685.54|4
1651385960000|2022-05-01 06:19:20|696.62|685.82|696.62|685.82|696.86|686.06|696.62|685.82|5
1651385980000|2022-05-01 06:19:40|696.84|686.04|696.84|686.04|696.84|686.04|696.84|686.04|1
1651385990000|2022-05-01 06:19:50|696.64|685.84|696.64|685.84|696.64|685.84|696.64|685.84|1
1651386000000|2022-05-01 06:20:00|696.78|685.98|696.81|686.01|697.13|686.33|696.78|685.98|16
1651386010000|2022-05-01 06:20:10|696.88|686.08|697.05|686.25|697.07|686.27|696.88|686.08|10
1651386020000|2022-05-01 06:20:20|696.86|686.06|696.86|686.06|696.93|686.13|696.86|686.06|3
1651386030000|2022-05-01 06:20:30|696.93|686.13|697.21|686.41|697.21|686.41|696.93|686.13|6
1651386060000|2022-05-01 06:21:00|697.52|686.72|697.52|686.72|697.52|686.72|697.52|686.72|1
1651386070000|2022-05-01 06:21:10|697.53|686.73|697.51|686.71|697.53|686.73|697.51|686.71|5
1651386080000|2022-05-01 06:21:20|697.41|686.61|697.88|687.08|697.88|687.08|697.41|686.61|3
1651386110000|2022-05-01 06:21:50|697.91|687.11|697.91|687.11|697.91|687.11|697.91|687.11|1
1651386120000|2022-05-01 06:22:00|697.9|687.1|697.35|686.55|697.9|687.1|697.35|686.55|3
1651386130000|2022-05-01 06:22:10|697.42|686.62|697.47|686.67|697.51|686.71|697.42|686.62|3
1651386150000|2022-05-01 06:22:30|697.51|686.71|697.66|686.86|697.66|686.86|697.51|686.71|2
1651386170000|2022-05-01 06:22:50|697.71|686.91|697.91|687.11|697.91|687.11|697.71|686.91|2
1651386180000|2022-05-01 06:23:00|697.94|687.14|697.94|687.14|697.94|687.14|697.94|687.14|1
1651386190000|2022-05-01 06:23:10|698.13|687.33|698.13|687.33|698.13|687.33|698.13|687.33|1
1651386200000|2022-05-01 06:23:20|698.09|687.29|698.09|687.29|698.19|687.39|698.09|687.29|3
1651386230000|2022-05-01 06:23:50|698.19|687.39|698.12|687.32|698.48|687.68|698.12|687.32|6
1651386240000|2022-05-01 06:24:00|698.09|687.29|698.09|687.29|698.09|687.29|698.09|687.29|1
1651386280000|2022-05-01 06:24:40|697.99|687.19|697.99|687.19|697.99|687.19|697.99|687.19|1
1651386300000|2022-05-01 06:25:00|697.91|687.11|697.43|686.63|697.91|687.11|697.43|686.63|4
1651386310000|2022-05-01 06:25:10|697.13|686.33|697.78|686.98|697.78|686.98|697.13|686.33|4
1651386320000|2022-05-01 06:25:20|697.72|686.92|697.87|687.07|697.87|687.07|697.71|686.91|4
1651386340000|2022-05-01 06:25:40|697.83|687.03|697.83|687.03|697.83|687.03|697.83|687.03|1
1651386350000|2022-05-01 06:25:50|697.82|687.02|697.82|687.02|697.82|687.02|697.82|687.02|1
1651386360000|2022-05-01 06:26:00|697.87|687.07|697.87|687.07|697.87|687.07|697.87|687.07|1
1651386370000|2022-05-01 06:26:10|697.86|687.06|697.48|686.68|697.86|687.06|697.48|686.68|3
1651386380000|2022-05-01 06:26:20|697.13|686.33|697.48|686.68|697.48|686.68|697.13|686.33|3
1651386390000|2022-05-01 06:26:30|697.34|686.54|697.13|686.33|697.34|686.54|697.13|686.33|2
1651386400000|2022-05-01 06:26:40|697|686.2|697.45|686.65|697.47|686.67|697|686.2|7
1651386410000|2022-05-01 06:26:50|697.47|686.67|697.45|686.65|697.47|686.67|697.45|686.65|2
1651386420000|2022-05-01 06:27:00|697.47|686.67|697.48|686.68|697.53|686.73|697.45|686.65|7
1651386430000|2022-05-01 06:27:10|697.53|686.73|697.48|686.68|697.53|686.73|697.48|686.68|4
1651386440000|2022-05-01 06:27:20|697.53|686.73|697.36|686.56|697.53|686.73|697.35|686.55|7
1651386450000|2022-05-01 06:27:30|697.35|686.55|697.47|686.67|697.5|686.7|697.28|686.48|10
1651386460000|2022-05-01 06:27:40|697.32|686.52|697.18|686.38|697.32|686.52|697.18|686.38|4
1651386470000|2022-05-01 06:27:50|697.32|686.52|697.88|687.08|698.01|687.21|697.32|686.52|14
1651386480000|2022-05-01 06:28:00|697.89|687.09|697.89|687.09|697.89|687.09|697.89|687.09|1
1651386490000|2022-05-01 06:28:10|697.99|687.19|698.02|687.22|698.02|687.22|697.99|687.19|2
1651386500000|2022-05-01 06:28:20|698.1|687.3|697.89|687.09|698.1|687.3|697.89|687.09|4
1651386510000|2022-05-01 06:28:30|697.9|687.1|697.89|687.09|697.9|687.1|697.89|687.09|4
1651386520000|2022-05-01 06:28:40|697.78|686.98|696.87|686.07|697.78|686.98|696.87|686.07|6
1651386530000|2022-05-01 06:28:50|697.02|686.22|696.87|686.07|697.13|686.33|696.87|686.07|4
1651386540000|2022-05-01 06:29:00|696.94|686.14|696.94|686.14|696.94|686.14|696.94|686.14|1
1651386550000|2022-05-01 06:29:10|697.12|686.32|697.12|686.32|697.25|686.45|697.12|686.32|5
1651386560000|2022-05-01 06:29:20|697.29|686.49|697.29|686.49|697.29|686.49|697.29|686.49|1
1651386570000|2022-05-01 06:29:30|697.48|686.68|697.51|686.71|697.51|686.71|697.48|686.68|3
1651386580000|2022-05-01 06:29:40|697.5|686.7|697.51|686.71|697.51|686.71|697.5|686.7|8
1651386590000|2022-05-01 06:29:50|697.5|686.7|697.81|687.01|697.81|687.01|697.5|686.7|11
1651386600000|2022-05-01 06:30:00|697.77|686.97|697.67|686.87|697.77|686.97|697.55|686.75|14
1651386610000|2022-05-01 06:30:10|697.61|686.81|697.79|686.99|697.79|686.99|697.61|686.81|3
1651386620000|2022-05-01 06:30:20|697.78|686.98|697.78|686.98|697.78|686.98|697.78|686.98|1
1651386630000|2022-05-01 06:30:30|697.68|686.88|697.14|686.34|697.68|686.88|697.14|686.34|2
1651386640000|2022-05-01 06:30:40|696.94|686.14|696.94|686.14|696.94|686.14|696.94|686.14|1
1651386680000|2022-05-01 06:31:20|696.95|686.15|696.94|686.14|696.95|686.15|696.94|686.14|2
1651386690000|2022-05-01 06:31:30|696.73|685.93|696.65|685.85|696.74|685.94|696.65|685.85|4
1651386700000|2022-05-01 06:31:40|696.59|685.79|696.45|685.65|696.59|685.79|696.45|685.65|6
1651386710000|2022-05-01 06:31:50|696.59|685.79|696.44|685.64|696.59|685.79|696.44|685.64|3
1651386720000|2022-05-01 06:32:00|696.49|685.69|695.95|685.15|696.49|685.69|695.95|685.15|7
1651386730000|2022-05-01 06:32:10|695.91|685.11|695.91|685.11|695.91|685.11|695.91|685.11|1
1651386740000|2022-05-01 06:32:20|695.89|685.09|695.89|685.09|695.89|685.09|695.89|685.09|1
1651386750000|2022-05-01 06:32:30|695.59|684.79|695.06|684.26|695.59|684.79|695.06|684.26|8
1651386760000|2022-05-01 06:32:40|694.96|684.16|695.72|684.92|695.72|684.92|694.96|684.16|5
1651386770000|2022-05-01 06:32:50|695.73|684.93|695.72|684.92|695.73|684.93|695.67|684.87|8
1651386780000|2022-05-01 06:33:00|695.73|684.93|696.08|685.28|696.4|685.6|695.72|684.92|7
1651386790000|2022-05-01 06:33:10|696.31|685.51|696.01|685.21|696.31|685.51|696.01|685.21|3
1651386800000|2022-05-01 06:33:20|695.91|685.11|695.89|685.09|695.91|685.11|695.89|685.09|2
1651386810000|2022-05-01 06:33:30|695.85|685.05|695.52|684.72|695.85|685.05|695.43|684.63|10
1651386820000|2022-05-01 06:33:40|695.43|684.63|695.07|684.27|695.43|684.63|695.07|684.27|4
1651386830000|2022-05-01 06:33:50|694.98|684.18|694.94|684.14|694.98|684.18|694.94|684.14|3
1651386840000|2022-05-01 06:34:00|695.06|684.26|695.85|685.05|695.86|685.06|695.06|684.26|8
1651386850000|2022-05-01 06:34:10|695.88|685.08|695.63|684.83|695.88|685.08|695.63|684.83|2
1651386860000|2022-05-01 06:34:20|695.59|684.79|695.46|684.66|695.59|684.79|695.46|684.66|2
1651386870000|2022-05-01 06:34:30|695.65|684.85|694.92|684.12|695.65|684.85|694.92|684.12|6
1651386880000|2022-05-01 06:34:40|694.99|684.19|695.33|684.53|695.33|684.53|694.99|684.19|3
1651386890000|2022-05-01 06:34:50|695.38|684.58|695.3|684.5|695.38|684.58|695.11|684.31|5
1651386900000|2022-05-01 06:35:00|695.33|684.53|694.91|684.11|695.64|684.84|694.91|684.11|9
1651386910000|2022-05-01 06:35:10|694.98|684.18|695.35|684.55|695.36|684.56|694.98|684.18|9
1651386920000|2022-05-01 06:35:20|695.36|684.56|695.66|684.86|695.66|684.86|695.31|684.51|13
1651386930000|2022-05-01 06:35:30|695.71|684.91|695.46|684.66|695.71|684.91|695.46|684.66|2
1651386940000|2022-05-01 06:35:40|695.45|684.65|695.63|684.83|695.63|684.83|695.45|684.65|3
1651386950000|2022-05-01 06:35:50|695.53|684.73|695.63|684.83|695.63|684.83|695.53|684.73|2
1651386960000|2022-05-01 06:36:00|695.66|684.86|695.66|684.86|695.66|684.86|695.66|684.86|1
1651386970000|2022-05-01 06:36:10|695.7|684.9|695.71|684.91|695.71|684.91|695.7|684.9|2
1651386980000|2022-05-01 06:36:20|695.7|684.9|695.68|684.88|695.89|685.09|695.68|684.88|3
1651386990000|2022-05-01 06:36:30|695.69|684.89|695.69|684.89|695.69|684.89|695.68|684.88|3
1651387000000|2022-05-01 06:36:40|695.68|684.88|695.68|684.88|695.69|684.89|695.68|684.88|5
1651387010000|2022-05-01 06:36:50|695.69|684.89|695.68|684.88|695.69|684.89|695.68|684.88|2
1651387020000|2022-05-01 06:37:00|695.69|684.89|695.69|684.89|695.69|684.89|695.68|684.88|3
1651387030000|2022-05-01 06:37:10|695.95|685.15|695.87|685.07|696.07|685.27|695.87|685.07|6
1651387040000|2022-05-01 06:37:20|695.7|684.9|695.7|684.9|695.7|684.9|695.7|684.9|1
1651387050000|2022-05-01 06:37:30|695.95|685.15|696.1|685.3|696.1|685.3|695.95|685.15|9
1651387060000|2022-05-01 06:37:40|696.09|685.29|696.1|685.3|696.1|685.3|696.09|685.29|16
1651387070000|2022-05-01 06:37:50|696.09|685.29|696.41|685.61|696.41|685.61|696.05|685.25|18
1651387080000|2022-05-01 06:38:00|696.63|685.83|696.72|685.92|696.72|685.92|696.62|685.82|9
1651387100000|2022-05-01 06:38:20|696.73|685.93|696.72|685.92|696.73|685.93|696.72|685.92|2
1651387110000|2022-05-01 06:38:30|696.75|685.95|696.74|685.94|696.75|685.95|696.74|685.94|2
1651387120000|2022-05-01 06:38:40|696.68|685.88|695.95|685.15|696.68|685.88|695.95|685.15|4
1651387140000|2022-05-01 06:39:00|695.99|685.19|695.99|685.19|695.99|685.19|695.99|685.19|1
1651387150000|2022-05-01 06:39:10|696.03|685.23|696.03|685.23|696.03|685.23|696.03|685.23|1
1651387160000|2022-05-01 06:39:20|696.21|685.41|696.66|685.86|696.66|685.86|696.21|685.41|3
1651387170000|2022-05-01 06:39:30|696.74|685.94|696.74|685.94|696.74|685.94|696.52|685.72|4
1651387190000|2022-05-01 06:39:50|696.78|685.98|696.23|685.43|696.78|685.98|696.23|685.43|5
1651387200000|2022-05-01 06:40:00|696.47|685.67|696.83|686.03|696.83|686.03|696.47|685.67|4
1651387210000|2022-05-01 06:40:10|696.74|685.94|696.75|685.95|696.75|685.95|696.74|685.94|2
1651387220000|2022-05-01 06:40:20|696.85|686.05|696.85|686.05|696.85|686.05|696.85|686.05|1
1651387230000|2022-05-01 06:40:30|696.92|686.12|697.12|686.32|697.12|686.32|696.92|686.12|3
1651387240000|2022-05-01 06:40:40|697.02|686.22|697.54|686.74|697.54|686.74|697.02|686.22|8
1651387250000|2022-05-01 06:40:50|697.51|686.71|697.76|686.96|697.76|686.96|697.51|686.71|5
1651387270000|2022-05-01 06:41:10|697.77|686.97|697.76|686.96|697.77|686.97|697.76|686.96|2
1651387280000|2022-05-01 06:41:20|697.77|686.97|697.78|686.98|697.78|686.98|697.76|686.96|5
1651387290000|2022-05-01 06:41:30|697.76|686.96|697.53|686.73|697.76|686.96|697.53|686.73|3
1651387300000|2022-05-01 06:41:40|697.1|686.3|696.9|686.1|697.1|686.3|696.9|686.1|2
1651387320000|2022-05-01 06:42:00|696.88|686.08|696.85|686.05|696.88|686.08|696.85|686.05|2
1651387330000|2022-05-01 06:42:10|696.94|686.14|696.94|686.14|696.94|686.14|696.94|686.14|1
1651387340000|2022-05-01 06:42:20|696.93|686.13|696.93|686.13|696.93|686.13|696.93|686.13|1
1651387370000|2022-05-01 06:42:50|696.94|686.14|696.94|686.14|696.94|686.14|696.94|686.14|1
1651387380000|2022-05-01 06:43:00|696.87|686.07|696.89|686.09|696.89|686.09|696.87|686.07|2
1651387390000|2022-05-01 06:43:10|696.88|686.08|696.88|686.08|696.88|686.08|696.88|686.08|1
1651387410000|2022-05-01 06:43:30|696.87|686.07|696.87|686.07|696.87|686.07|696.87|686.07|1
1651387430000|2022-05-01 06:43:50|696.89|686.09|696.89|686.09|696.89|686.09|696.89|686.09|1
1651387440000|2022-05-01 06:44:00|696.92|686.12|696.93|686.13|696.93|686.13|696.92|686.12|2
1651387470000|2022-05-01 06:44:30|697|686.2|697|686.2|697|686.2|697|686.2|1
1651387480000|2022-05-01 06:44:40|696.99|686.19|696.99|686.19|696.99|686.19|696.99|686.19|1
1651387490000|2022-05-01 06:44:50|696.98|686.18|696.98|686.18|696.98|686.18|696.98|686.18|1
1651387500000|2022-05-01 06:45:00|696.85|686.05|696.85|686.05|696.85|686.05|696.85|686.05|1
1651387510000|2022-05-01 06:45:10|696.89|686.09|696.9|686.1|696.9|686.1|696.89|686.09|2
1651387520000|2022-05-01 06:45:20|696.87|686.07|696.87|686.07|696.87|686.07|696.87|686.07|1
1651387530000|2022-05-01 06:45:30|696.89|686.09|696.89|686.09|696.89|686.09|696.89|686.09|1
1651387540000|2022-05-01 06:45:40|696.85|686.05|696.85|686.05|696.85|686.05|696.85|686.05|1
1651387550000|2022-05-01 06:45:50|696.84|686.04|696.23|685.43|696.84|686.04|696.23|685.43|4
1651387560000|2022-05-01 06:46:00|696.02|685.22|695.91|685.11|696.07|685.27|695.91|685.11|3
1651387570000|2022-05-01 06:46:10|695.9|685.1|695.72|684.92|695.9|685.1|695.72|684.92|2
1651387580000|2022-05-01 06:46:20|695.88|685.08|696.61|685.81|696.61|685.81|695.88|685.08|7
1651387590000|2022-05-01 06:46:30|696.72|685.92|696.72|685.92|696.72|685.92|696.72|685.92|1
1651387600000|2022-05-01 06:46:40|696.67|685.87|696.68|685.88|696.68|685.88|696.67|685.87|2
1651387610000|2022-05-01 06:46:50|696.6|685.8|696.6|685.8|696.6|685.8|696.59|685.79|11
1651387620000|2022-05-01 06:47:00|696.59|685.79|696.7|685.9|696.72|685.92|696.59|685.79|5
1651387640000|2022-05-01 06:47:20|696.49|685.69|695.98|685.18|696.53|685.73|695.96|685.16|8
1651387650000|2022-05-01 06:47:30|695.99|685.19|696.67|685.87|696.67|685.87|695.96|685.16|9
1651387660000|2022-05-01 06:47:40|696.5|685.7|696.5|685.7|696.5|685.7|696.39|685.59|3
1651387670000|2022-05-01 06:47:50|696.51|685.71|695.93|685.13|696.51|685.71|695.93|685.13|4
1651387680000|2022-05-01 06:48:00|695.91|685.11|696.32|685.52|696.32|685.52|695.89|685.09|8
1651387690000|2022-05-01 06:48:10|696.58|685.78|696.58|685.78|696.58|685.78|696.58|685.78|1
1651387700000|2022-05-01 06:48:20|696.47|685.67|696.37|685.57|696.47|685.67|696.3|685.5|3
1651387710000|2022-05-01 06:48:30|696.35|685.55|696.58|685.78|696.58|685.78|696.35|685.55|3
1651387720000|2022-05-01 06:48:40|696.52|685.72|696.31|685.51|696.52|685.72|696.31|685.51|3
1651387730000|2022-05-01 06:48:50|696.33|685.53|696.01|685.21|696.36|685.56|696.01|685.21|3
1651387740000|2022-05-01 06:49:00|695.95|685.15|695.95|685.15|695.95|685.15|695.95|685.15|1
1651387750000|2022-05-01 06:49:10|696.12|685.32|696.37|685.57|696.37|685.57|696.12|685.32|3
1651387760000|2022-05-01 06:49:20|696.54|685.74|696.57|685.77|696.57|685.77|696.54|685.74|2
1651387770000|2022-05-01 06:49:30|696.55|685.75|696.55|685.75|696.55|685.75|696.55|685.75|1
1651387790000|2022-05-01 06:49:50|696.38|685.58|696.61|685.81|696.61|685.81|696.38|685.58|2
1651387810000|2022-05-01 06:50:10|696.38|685.58|696.15|685.35|696.38|685.58|696.15|685.35|2
1651387830000|2022-05-01 06:50:30|696.03|685.23|696.03|685.23|696.13|685.33|696.03|685.23|5
1651387840000|2022-05-01 06:50:40|695.93|685.13|695.93|685.13|695.93|685.13|695.93|685.13|1
1651387850000|2022-05-01 06:50:50|696.08|685.28|696.08|685.28|696.08|685.28|696.08|685.28|1
1651387860000|2022-05-01 06:51:00|695.93|685.13|695.93|685.13|695.93|685.13|695.93|685.13|1
1651387870000|2022-05-01 06:51:10|695.91|685.11|696.07|685.27|696.07|685.27|695.91|685.11|2
1651387880000|2022-05-01 06:51:20|695.82|685.02|695.78|684.98|695.82|685.02|695.78|684.98|2
1651387890000|2022-05-01 06:51:30|695.74|684.94|695.74|684.94|695.74|684.94|695.74|684.94|1
1651387900000|2022-05-01 06:51:40|695.78|684.98|694.99|684.19|695.78|684.98|694.99|684.19|5
1651387910000|2022-05-01 06:51:50|694.98|684.18|694.28|683.48|694.98|684.18|694.28|683.48|6
1651387920000|2022-05-01 06:52:00|694.29|683.49|694.74|683.94|694.74|683.94|694.28|683.48|6
1651387930000|2022-05-01 06:52:10|694.76|683.96|693.92|683.12|694.76|683.96|693.92|683.12|5
1651387950000|2022-05-01 06:52:30|693.7|682.9|693.58|682.78|693.71|682.91|693.58|682.78|4
1651387960000|2022-05-01 06:52:40|693.54|682.74|693.51|682.71|693.54|682.74|693.51|682.71|2
1651387970000|2022-05-01 06:52:50|693.65|682.85|693.5|682.7|693.65|682.85|693.5|682.7|2
1651387990000|2022-05-01 06:53:10|693.46|682.66|693.64|682.84|693.64|682.84|693.46|682.66|6
1651388000000|2022-05-01 06:53:20|693.58|682.78|693.83|683.03|693.85|683.05|693.58|682.78|7
1651388010000|2022-05-01 06:53:30|693.85|683.05|693.85|683.05|693.85|683.05|693.85|683.05|1
1651388080000|2022-05-01 06:54:40|693.82|683.02|693.29|682.49|693.82|683.02|693.29|682.49|9
1651388090000|2022-05-01 06:54:50|693.26|682.46|693.21|682.41|693.26|682.46|693.21|682.41|2
1651388100000|2022-05-01 06:55:00|692.94|682.14|692.92|682.12|692.94|682.14|692.92|682.12|2
1651388110000|2022-05-01 06:55:10|692.86|682.06|692.9|682.1|692.9|682.1|692.4|681.6|9
1651388120000|2022-05-01 06:55:20|692.8|682|692.69|681.89|692.8|682|692.69|681.89|2
1651388130000|2022-05-01 06:55:30|692.8|682|692.86|682.06|692.9|682.1|692.8|682|3
1651388140000|2022-05-01 06:55:40|692.9|682.1|692.9|682.1|692.9|682.1|692.9|682.1|1
1651388160000|2022-05-01 06:56:00|692.86|682.06|692.86|682.06|692.86|682.06|692.86|682.06|1
1651388190000|2022-05-01 06:56:30|692.8|682|692.65|681.85|692.8|682|692.65|681.85|2
1651388200000|2022-05-01 06:56:40|692.68|681.88|692.68|681.88|692.68|681.88|692.68|681.88|1
1651388210000|2022-05-01 06:56:50|692.8|682|692.67|681.87|692.8|682|692.67|681.87|2
1651388220000|2022-05-01 06:57:00|692.75|681.95|692.74|681.94|692.75|681.95|692.74|681.94|2
1651388240000|2022-05-01 06:57:20|692.72|681.92|692.72|681.92|692.72|681.92|692.72|681.92|1
1651388250000|2022-05-01 06:57:30|692.53|681.73|692.21|681.41|692.53|681.73|692.21|681.41|3
1651388260000|2022-05-01 06:57:40|692.04|681.24|692.38|681.58|692.38|681.58|692.04|681.24|3
1651388270000|2022-05-01 06:57:50|692.6|681.8|692.63|681.83|692.67|681.87|692.6|681.8|14
1651388280000|2022-05-01 06:58:00|692.79|681.99|692.79|681.99|692.79|681.99|692.79|681.99|1
1651388290000|2022-05-01 06:58:10|692.83|682.03|692.84|682.04|692.84|682.04|692.83|682.03|2
1651388300000|2022-05-01 06:58:20|692.85|682.05|692.86|682.06|692.86|682.06|692.84|682.04|5
1651388310000|2022-05-01 06:58:30|692.8|682|692.8|682|692.8|682|692.8|682|1
1651388320000|2022-05-01 06:58:40|692.7|681.9|692.7|681.9|692.7|681.9|692.7|681.9|1
1651388380000|2022-05-01 06:59:40|692.74|681.94|692.74|681.94|692.74|681.94|692.74|681.94|1
1651388390000|2022-05-01 06:59:50|692.79|681.99|692.79|681.99|692.79|681.99|692.79|681.99|1
1651388400000|2022-05-01 07:00:00|692.89|682.09|692.77|681.97|692.89|682.09|692.77|681.97|2
1651388410000|2022-05-01 07:00:10|692.76|681.96|692.76|681.96|692.76|681.96|692.76|681.96|1
1651388420000|2022-05-01 07:00:20|692.71|681.91|692.71|681.91|692.71|681.91|692.71|681.91|1
1651388450000|2022-05-01 07:00:50|692.77|681.97|692.96|682.16|692.96|682.16|692.77|681.97|2
1651388460000|2022-05-01 07:01:00|693.04|682.24|693.77|682.97|693.77|682.97|693.04|682.24|6
1651388470000|2022-05-01 07:01:10|693.85|683.05|693.86|683.06|693.86|683.06|693.85|683.05|2
1651388480000|2022-05-01 07:01:20|693.87|683.07|693.92|683.12|693.92|683.12|693.86|683.06|10
1651388490000|2022-05-01 07:01:30|694.01|683.21|693.99|683.19|694.01|683.21|693.99|683.19|3
1651388500000|2022-05-01 07:01:40|693.98|683.18|693.85|683.05|693.98|683.18|693.84|683.04|3
1651388510000|2022-05-01 07:01:50|693.78|682.98|693.78|682.98|693.78|682.98|693.67|682.87|3
1651388520000|2022-05-01 07:02:00|693.77|682.97|693.15|682.35|693.77|682.97|693.15|682.35|8
1651388530000|2022-05-01 07:02:10|693.02|682.22|692.86|682.06|693.02|682.22|692.86|682.06|7
1651388540000|2022-05-01 07:02:20|692.89|682.09|692.89|682.09|692.89|682.09|692.89|682.09|1
1651388550000|2022-05-01 07:02:30|692.86|682.06|692.04|681.24|692.86|682.06|692.04|681.24|8
1651388560000|2022-05-01 07:02:40|692.06|681.26|692.63|681.83|692.63|681.83|691.92|681.12|15
1651388570000|2022-05-01 07:02:50|692.64|681.84|692.63|681.83|692.64|681.84|692.63|681.83|4
1651388580000|2022-05-01 07:03:00|692.64|681.84|692.87|682.07|692.87|682.07|692.63|681.83|6
1651388590000|2022-05-01 07:03:10|692.88|682.08|693.5|682.7|693.53|682.73|692.88|682.08|17
1651388600000|2022-05-01 07:03:20|693.55|682.75|693.72|682.92|693.95|683.15|693.55|682.75|9
1651388610000|2022-05-01 07:03:30|693.92|683.12|693.92|683.12|693.92|683.12|693.92|683.12|1
1651388620000|2022-05-01 07:03:40|693.97|683.17|693.95|683.15|693.97|683.17|693.95|683.15|2
1651388630000|2022-05-01 07:03:50|694.01|683.21|693.89|683.09|694.01|683.21|693.89|683.09|4
1651388640000|2022-05-01 07:04:00|693.9|683.1|693.01|682.21|693.9|683.1|693.01|682.21|8
1651388650000|2022-05-01 07:04:10|692.98|682.18|693.48|682.68|693.49|682.69|692.98|682.18|6
1651388660000|2022-05-01 07:04:20|693.47|682.67|693.55|682.75|693.55|682.75|693.47|682.67|7
1651388680000|2022-05-01 07:04:40|693.61|682.81|693.63|682.83|693.63|682.83|693.61|682.81|2
1651388690000|2022-05-01 07:04:50|693.64|682.84|693.64|682.84|693.64|682.84|693.63|682.83|5
1651388700000|2022-05-01 07:05:00|693.67|682.87|693.67|682.87|693.67|682.87|693.67|682.87|1
1651388710000|2022-05-01 07:05:10|693.7|682.9|693.7|682.9|693.7|682.9|693.7|682.9|1
1651388720000|2022-05-01 07:05:20|693.71|682.91|693.71|682.91|693.71|682.91|693.71|682.91|1
1651388730000|2022-05-01 07:05:30|693.7|682.9|693.71|682.91|693.71|682.91|693.7|682.9|2
1651388750000|2022-05-01 07:05:50|693.67|682.87|693.67|682.87|693.67|682.87|693.67|682.87|1
1651388760000|2022-05-01 07:06:00|693.62|682.82|693.62|682.82|693.62|682.82|693.62|682.82|1
1651388790000|2022-05-01 07:06:30|693.6|682.8|693.6|682.8|693.6|682.8|693.6|682.8|1
1651388810000|2022-05-01 07:06:50|693.68|682.88|693.69|682.89|693.69|682.89|693.68|682.88|2
1651388820000|2022-05-01 07:07:00|693.59|682.79|693.13|682.33|693.59|682.79|693.13|682.33|4
1651388830000|2022-05-01 07:07:10|692.91|682.11|692.91|682.11|692.91|682.11|692.91|682.11|1
1651388840000|2022-05-01 07:07:20|692.78|681.98|692.79|681.99|692.79|681.99|692.78|681.98|2
1651388850000|2022-05-01 07:07:30|692.78|681.98|693.24|682.44|693.36|682.56|692.78|681.98|11
1651388860000|2022-05-01 07:07:40|693.2|682.4|692.96|682.16|693.33|682.53|692.96|682.16|4
1651388880000|2022-05-01 07:08:00|692.98|682.18|693.37|682.57|693.37|682.57|692.91|682.11|11
1651388900000|2022-05-01 07:08:20|693.48|682.68|692.95|682.15|693.48|682.68|692.95|682.15|6
1651388910000|2022-05-01 07:08:30|692.89|682.09|692.89|682.09|692.89|682.09|692.89|682.09|1
1651388920000|2022-05-01 07:08:40|692.9|682.1|692.9|682.1|692.9|682.1|692.9|682.1|1
1651388940000|2022-05-01 07:09:00|692.93|682.13|692.92|682.12|692.93|682.13|692.92|682.12|2
1651388950000|2022-05-01 07:09:10|692.89|682.09|692.89|682.09|692.89|682.09|692.89|682.09|1
1651388970000|2022-05-01 07:09:30|692.82|682.02|692.84|682.04|692.84|682.04|692.82|682.02|2
1651388990000|2022-05-01 07:09:50|692.82|682.02|692.82|682.02|692.82|682.02|692.82|682.02|1
1651389000000|2022-05-01 07:10:00|692.72|681.92|692.73|681.93|692.76|681.96|692.69|681.89|6
1651389010000|2022-05-01 07:10:10|692.89|682.09|692.96|682.16|693.43|682.63|692.89|682.09|19
1651389030000|2022-05-01 07:10:30|692.84|682.04|692.84|682.04|692.84|682.04|692.84|682.04|1
1651389050000|2022-05-01 07:10:50|692.91|682.11|692.91|682.11|692.91|682.11|692.91|682.11|1
1651389070000|2022-05-01 07:11:10|692.88|682.08|692.88|682.08|692.88|682.08|692.88|682.08|1
1651389080000|2022-05-01 07:11:20|692.89|682.09|692.89|682.09|692.89|682.09|692.89|682.09|1
1651389090000|2022-05-01 07:11:30|692.88|682.08|692.88|682.08|692.88|682.08|692.88|682.08|1
1651389100000|2022-05-01 07:11:40|692.75|681.95|692.18|681.38|692.75|681.95|692.18|681.38|3
1651389110000|2022-05-01 07:11:50|692.16|681.36|692.16|681.36|692.18|681.38|692.16|681.36|3
1651389120000|2022-05-01 07:12:00|691.95|681.15|691.79|680.99|691.95|681.15|691.79|680.99|4
1651389130000|2022-05-01 07:12:10|691.85|681.05|691.85|681.05|691.85|681.05|691.85|681.05|1
1651389160000|2022-05-01 07:12:40|691.89|681.09|691.89|681.09|691.89|681.09|691.89|681.09|1
1651389170000|2022-05-01 07:12:50|691.9|681.1|691.89|681.09|691.9|681.1|691.89|681.09|2
1651389180000|2022-05-01 07:13:00|691.91|681.11|691.91|681.11|691.91|681.11|691.91|681.11|1
1651389200000|2022-05-01 07:13:20|691.9|681.1|691.85|681.05|691.9|681.1|691.85|681.05|3
1651389220000|2022-05-01 07:13:40|691.73|680.93|691.73|680.93|691.73|680.93|691.73|680.93|1
1651389230000|2022-05-01 07:13:50|691.74|680.94|691.73|680.93|691.74|680.94|691.73|680.93|2
1651389250000|2022-05-01 07:14:10|691.79|680.99|691.79|680.99|691.79|680.99|691.79|680.99|1
1651389260000|2022-05-01 07:14:20|691.86|681.06|691.86|681.06|691.86|681.06|691.86|681.06|1
1651389270000|2022-05-01 07:14:30|691.85|681.05|691.85|681.05|691.85|681.05|691.85|681.05|1
1651389300000|2022-05-01 07:15:00|691.79|680.99|691.79|680.99|691.8|681|691.79|680.99|3
1651389310000|2022-05-01 07:15:10|691.86|681.06|691.86|681.06|691.86|681.06|691.86|681.06|1
1651389320000|2022-05-01 07:15:20|691.76|680.96|691.75|680.95|691.76|680.96|691.75|680.95|2
1651389350000|2022-05-01 07:15:50|691.7|680.9|691.7|680.9|691.7|680.9|691.7|680.9|1
1651389370000|2022-05-01 07:16:10|691.66|680.86|691.66|680.86|691.66|680.86|691.66|680.86|1
1651389380000|2022-05-01 07:16:20|691.62|680.82|691.62|680.82|691.62|680.82|691.62|680.82|1
1651389390000|2022-05-01 07:16:30|691.71|680.91|691.71|680.91|691.71|680.91|691.71|680.91|1
1651389400000|2022-05-01 07:16:40|691.76|680.96|691.76|680.96|691.76|680.96|691.76|680.96|1
1651389420000|2022-05-01 07:17:00|691.82|681.02|691.76|680.96|691.86|681.06|691.76|680.96|5
1651389450000|2022-05-01 07:17:30|691.83|681.03|691.83|681.03|691.83|681.03|691.82|681.02|3
1651389480000|2022-05-01 07:18:00|691.78|680.98|691.78|680.98|691.78|680.98|691.78|680.98|1
1651389520000|2022-05-01 07:18:40|691.79|680.99|691.85|681.05|691.85|681.05|691.78|680.98|8
1651389530000|2022-05-01 07:18:50|691.83|681.03|691.83|681.03|691.83|681.03|691.83|681.03|1
1651389540000|2022-05-01 07:19:00|691.93|681.13|691.9|681.1|691.93|681.13|691.84|681.04|8
1651389550000|2022-05-01 07:19:10|691.89|681.09|691.9|681.1|691.92|681.12|691.89|681.09|12
1651389560000|2022-05-01 07:19:20|691.91|681.11|692.36|681.56|692.37|681.57|691.9|681.1|12
1651389570000|2022-05-01 07:19:30|692.37|681.57|692.36|681.56|692.37|681.57|692.36|681.56|16
1651389580000|2022-05-01 07:19:40|692.37|681.57|692.35|681.55|692.37|681.57|692.35|681.55|9
1651389620000|2022-05-01 07:20:20|692.4|681.6|692.4|681.6|692.41|681.61|692.4|681.6|7
1651389630000|2022-05-01 07:20:30|692.41|681.61|692.41|681.61|692.41|681.61|692.4|681.6|11
1651389650000|2022-05-01 07:20:50|692.75|681.95|692.77|681.97|692.77|681.97|692.75|681.95|2
1651389660000|2022-05-01 07:21:00|692.74|681.94|692.74|681.94|692.74|681.94|692.74|681.94|1
1651389670000|2022-05-01 07:21:10|692.73|681.93|692.73|681.93|692.73|681.93|692.73|681.93|1
1651389700000|2022-05-01 07:21:40|692.77|681.97|692.77|681.97|692.77|681.97|692.77|681.97|1
1651389710000|2022-05-01 07:21:50|692.79|681.99|692.8|682|692.8|682|692.79|681.99|6
1651389720000|2022-05-01 07:22:00|692.82|682.02|692.93|682.13|692.94|682.14|692.8|682|6
1651389730000|2022-05-01 07:22:10|692.94|682.14|692.91|682.11|692.94|682.14|692.91|682.11|11
1651389740000|2022-05-01 07:22:20|692.86|682.06|692.86|682.06|692.88|682.08|692.86|682.06|11
1651389750000|2022-05-01 07:22:30|692.88|682.08|692.86|682.06|692.88|682.08|692.86|682.06|16
1651389760000|2022-05-01 07:22:40|692.88|682.08|692.9|682.1|692.9|682.1|692.86|682.06|3
1651389780000|2022-05-01 07:23:00|692.89|682.09|692.93|682.13|692.93|682.13|692.89|682.09|2
1651389790000|2022-05-01 07:23:10|692.9|682.1|691.93|681.13|692.9|682.1|691.92|681.12|14
1651389800000|2022-05-01 07:23:20|691.91|681.11|690.8|680|691.91|681.11|690.8|680|11
1651389810000|2022-05-01 07:23:30|690.79|679.99|691.9|681.1|691.9|681.1|690.79|679.99|18
1651389820000|2022-05-01 07:23:40|691.91|681.11|691.91|681.11|691.92|681.12|691.91|681.11|3
1651389830000|2022-05-01 07:23:50|691.92|681.12|691.9|681.1|691.92|681.12|691.9|681.1|2
1651389840000|2022-05-01 07:24:00|691.78|680.98|691.78|680.98|691.78|680.98|691.78|680.98|1
1651389850000|2022-05-01 07:24:10|691.85|681.05|691.78|680.98|691.85|681.05|691.78|680.98|2
1651389870000|2022-05-01 07:24:30|691.74|680.94|691.83|681.03|691.83|681.03|691.74|680.94|3
1651389900000|2022-05-01 07:25:00|691.85|681.05|691.78|680.98|691.85|681.05|691.78|680.98|2
1651389910000|2022-05-01 07:25:10|691.79|680.99|691.85|681.05|691.85|681.05|691.79|680.99|2
1651389960000|2022-05-01 07:26:00|691.74|680.94|691.65|680.85|691.74|680.94|691.65|680.85|2
1651389980000|2022-05-01 07:26:20|691.75|680.95|691.75|680.95|691.75|680.95|691.75|680.95|1
1651389990000|2022-05-01 07:26:30|691.81|681.01|691.82|681.02|691.82|681.02|691.81|681.01|2
1651390000000|2022-05-01 07:26:40|691.83|681.03|691.83|681.03|691.83|681.03|691.83|681.03|1
1651390010000|2022-05-01 07:26:50|691.84|681.04|691.84|681.04|691.84|681.04|691.84|681.04|1
1651390030000|2022-05-01 07:27:10|691.82|681.02|691.66|680.86|691.82|681.02|691.46|680.66|13
1651390040000|2022-05-01 07:27:20|691.67|680.87|691.85|681.05|691.85|681.05|691.66|680.86|5
1651390050000|2022-05-01 07:27:30|691.73|680.93|691.73|680.93|691.73|680.93|691.73|680.93|1
1651390070000|2022-05-01 07:27:50|691.83|681.03|691.83|681.03|691.83|681.03|691.83|681.03|1
1651390080000|2022-05-01 07:28:00|691.76|680.96|691.76|680.96|691.76|680.96|691.76|680.96|1
1651390090000|2022-05-01 07:28:10|691.66|680.86|691.66|680.86|691.66|680.86|691.66|680.86|1
1651390100000|2022-05-01 07:28:20|691.71|680.91|691.71|680.91|691.71|680.91|691.71|680.91|1
1651390140000|2022-05-01 07:29:00|691.59|680.79|691.59|680.79|691.59|680.79|691.58|680.78|5
1651390150000|2022-05-01 07:29:10|691.58|680.78|691.5|680.7|691.6|680.8|691.48|680.68|11
1651390170000|2022-05-01 07:29:30|691.48|680.68|691.7|680.9|691.71|680.91|691.48|680.68|5
1651390180000|2022-05-01 07:29:40|691.72|680.92|691.72|680.92|691.72|680.92|691.72|680.92|1
1651390200000|2022-05-01 07:30:00|691.68|680.88|691.58|680.78|691.68|680.88|691.58|680.78|2
1651390210000|2022-05-01 07:30:10|691.68|680.88|691.68|680.88|691.68|680.88|691.68|680.88|1
1651390220000|2022-05-01 07:30:20|691.59|680.79|691.59|680.79|691.59|680.79|691.59|680.79|1
1651390230000|2022-05-01 07:30:30|691.58|680.78|691.66|680.86|691.66|680.86|691.58|680.78|4
1651390240000|2022-05-01 07:30:40|691.67|680.87|691.67|680.87|691.67|680.87|691.66|680.86|3
1651390250000|2022-05-01 07:30:50|691.66|680.86|691.71|680.91|691.71|680.91|691.66|680.86|6
1651390310000|2022-05-01 07:31:50|691.82|681.02|691.56|680.76|691.82|681.02|691.56|680.76|2
1651390320000|2022-05-01 07:32:00|691.52|680.72|691.56|680.76|691.56|680.76|691.52|680.72|8
1651390330000|2022-05-01 07:32:10|691.55|680.75|691.56|680.76|691.58|680.78|691.55|680.75|11
1651390340000|2022-05-01 07:32:20|691.71|680.91|691.91|681.11|691.91|681.11|691.71|680.91|3
1651390380000|2022-05-01 07:33:00|691.92|681.12|691.91|681.11|691.92|681.12|691.91|681.11|8
1651390390000|2022-05-01 07:33:10|691.92|681.12|691.91|681.11|691.92|681.12|691.91|681.11|16
1651390400000|2022-05-01 07:33:20|691.92|681.12|691.91|681.11|691.92|681.12|691.91|681.11|16
1651390410000|2022-05-01 07:33:30|691.92|681.12|691.92|681.12|691.92|681.12|691.91|681.11|11
1651390430000|2022-05-01 07:33:50|691.91|681.11|691.91|681.11|691.91|681.11|691.91|681.11|1
1651390440000|2022-05-01 07:34:00|691.84|681.04|691.87|681.07|691.87|681.07|691.84|681.04|12
1651390450000|2022-05-01 07:34:10|691.86|681.06|691.86|681.06|691.87|681.07|691.86|681.06|15
1651390460000|2022-05-01 07:34:20|691.87|681.07|691.87|681.07|691.87|681.07|691.86|681.06|17
1651390470000|2022-05-01 07:34:30|691.86|681.06|691.92|681.12|691.92|681.12|691.86|681.06|13
1651390500000|2022-05-01 07:35:00|691.91|681.11|691.94|681.14|691.95|681.15|691.91|681.11|10
1651390510000|2022-05-01 07:35:10|691.95|681.15|692|681.2|692.01|681.21|691.94|681.14|17
1651390520000|2022-05-01 07:35:20|692.01|681.21|693.68|682.88|693.68|682.88|692|681.2|18
1651390530000|2022-05-01 07:35:30|693.66|682.86|693.91|683.11|693.92|683.12|693.66|682.86|9
1651390540000|2022-05-01 07:35:40|693.92|683.12|693.92|683.12|693.92|683.12|693.91|683.11|5
1651390550000|2022-05-01 07:35:50|693.93|683.13|693.92|683.12|693.93|683.13|693.92|683.12|6
1651390560000|2022-05-01 07:36:00|693.93|683.13|693.92|683.12|693.93|683.13|693.92|683.12|18
1651390570000|2022-05-01 07:36:10|693.93|683.13|693.9|683.1|693.93|683.13|693.9|683.1|15
1651390580000|2022-05-01 07:36:20|693.79|682.99|693.8|683|693.8|683|693.79|682.99|2
1651390590000|2022-05-01 07:36:30|693.9|683.1|693.9|683.1|693.9|683.1|693.9|683.1|1
1651390600000|2022-05-01 07:36:40|693.82|683.02|693.82|683.02|693.82|683.02|693.82|683.02|1
1651390610000|2022-05-01 07:36:50|693.83|683.03|693.82|683.02|693.83|683.03|693.82|683.02|2
1651390620000|2022-05-01 07:37:00|693.83|683.03|693.83|683.03|693.83|683.03|693.82|683.02|5
1651390640000|2022-05-01 07:37:20|693.81|683.01|693.77|682.97|693.81|683.01|693.77|682.97|2
1651390650000|2022-05-01 07:37:30|693.78|682.98|693.78|682.98|693.78|682.98|693.77|682.97|9
1651390660000|2022-05-01 07:37:40|693.77|682.97|693.77|682.97|693.78|682.98|693.77|682.97|7
1651390670000|2022-05-01 07:37:50|693.78|682.98|693.88|683.08|693.88|683.08|693.78|682.98|2
1651390680000|2022-05-01 07:38:00|693.89|683.09|693.88|683.08|693.89|683.09|693.88|683.08|12
1651390690000|2022-05-01 07:38:10|693.89|683.09|693.79|682.99|693.89|683.09|693.79|682.99|9
1651390700000|2022-05-01 07:38:20|693.81|683.01|693.72|682.92|693.81|683.01|693.72|682.92|9
1651390720000|2022-05-01 07:38:40|693.71|682.91|693.71|682.91|693.71|682.91|693.71|682.91|1
1651390730000|2022-05-01 07:38:50|693.72|682.92|693.72|682.92|693.72|682.92|693.72|682.92|1
1651390740000|2022-05-01 07:39:00|693.83|683.03|693.83|683.03|693.83|683.03|693.83|683.03|1
1651390750000|2022-05-01 07:39:10|693.82|683.02|693.82|683.02|693.82|683.02|693.82|683.02|1
1651390790000|2022-05-01 07:39:50|693.71|682.91|693.71|682.91|693.71|682.91|693.71|682.91|1
1651390800000|2022-05-01 07:40:00|693.72|682.92|693.71|682.91|693.72|682.92|693.71|682.91|10
1651390810000|2022-05-01 07:40:10|693.72|682.92|693.71|682.91|693.72|682.92|693.71|682.91|8
1651390820000|2022-05-01 07:40:20|693.78|682.98|693.82|683.02|693.83|683.03|693.71|682.91|6
1651390830000|2022-05-01 07:40:30|693.83|683.03|693.83|683.03|693.83|683.03|693.82|683.02|7
1651390840000|2022-05-01 07:40:40|693.82|683.02|693.83|683.03|693.83|683.03|693.82|683.02|16
1651390850000|2022-05-01 07:40:50|693.82|683.02|693.9|683.1|693.9|683.1|693.82|683.02|11
1651390860000|2022-05-01 07:41:00|693.89|683.09|693.92|683.12|693.92|683.12|693.89|683.09|7
1651390880000|2022-05-01 07:41:20|693.94|683.14|693.94|683.14|693.95|683.15|693.92|683.12|11
1651390890000|2022-05-01 07:41:30|693.91|683.11|693.9|683.1|693.91|683.11|693.9|683.1|2
1651390920000|2022-05-01 07:42:00|693.87|683.07|693.87|683.07|693.87|683.07|693.87|683.07|1
1651390970000|2022-05-01 07:42:50|693.86|683.06|693.86|683.06|693.86|683.06|693.86|683.06|1
1651390980000|2022-05-01 07:43:00|693.83|683.03|693.83|683.03|693.83|683.03|693.83|683.03|1
1651391000000|2022-05-01 07:43:20|693.84|683.04|692.95|682.15|693.84|683.04|692.95|682.15|9
1651391010000|2022-05-01 07:43:30|692.97|682.17|692.77|681.97|692.97|682.17|692.77|681.97|3
1651391020000|2022-05-01 07:43:40|692.78|681.98|692.78|681.98|692.78|681.98|692.78|681.98|1
1651391040000|2022-05-01 07:44:00|692.77|681.97|692.77|681.97|692.77|681.97|692.77|681.97|1
1651391050000|2022-05-01 07:44:10|692.82|682.02|692.82|682.02|692.82|682.02|692.82|682.02|1
1651391090000|2022-05-01 07:44:50|692.59|681.79|692.59|681.79|692.59|681.79|692.59|681.79|1
1651391100000|2022-05-01 07:45:00|692.5|681.7|692.5|681.7|692.5|681.7|692.5|681.7|1
1651391110000|2022-05-01 07:45:10|692.51|681.71|692.75|681.95|692.75|681.95|692.51|681.71|5
1651391130000|2022-05-01 07:45:30|692.66|681.86|692.66|681.86|692.66|681.86|692.66|681.86|1
1651391140000|2022-05-01 07:45:40|692.73|681.93|692.73|681.93|692.73|681.93|692.73|681.93|1
1651391150000|2022-05-01 07:45:50|692.75|681.95|692.75|681.95|692.75|681.95|692.75|681.95|1
1651391160000|2022-05-01 07:46:00|692.66|681.86|692.66|681.86|692.66|681.86|692.66|681.86|1
1651391180000|2022-05-01 07:46:20|692.75|681.95|693.54|682.74|693.59|682.79|692.75|681.95|12
1651391190000|2022-05-01 07:46:30|693.59|682.79|693.54|682.74|693.59|682.79|693.54|682.74|18
1651391200000|2022-05-01 07:46:40|693.59|682.79|693.72|682.92|693.72|682.92|693.54|682.74|5
1651391210000|2022-05-01 07:46:50|693.76|682.96|693.76|682.96|693.76|682.96|693.76|682.96|1
1651391220000|2022-05-01 07:47:00|693.64|682.84|693.46|682.66|693.66|682.86|693.46|682.66|8
1651391230000|2022-05-01 07:47:10|693.11|682.31|693.02|682.22|693.11|682.31|693.02|682.22|2
1651391240000|2022-05-01 07:47:20|693.04|682.24|693.63|682.83|693.63|682.83|693.02|682.22|10
1651391260000|2022-05-01 07:47:40|693.53|682.73|693.53|682.73|693.53|682.73|693.53|682.73|1
1651391280000|2022-05-01 07:48:00|693.57|682.77|693.57|682.77|693.57|682.77|693.57|682.77|1
1651391290000|2022-05-01 07:48:10|693.59|682.79|693.59|682.79|693.59|682.79|693.59|682.79|1
1651391300000|2022-05-01 07:48:20|693.6|682.8|693.67|682.87|693.67|682.87|693.59|682.79|6
1651391310000|2022-05-01 07:48:30|693.79|682.99|693.68|682.88|693.79|682.99|693.68|682.88|2
1651391320000|2022-05-01 07:48:40|693.66|682.86|693.66|682.86|693.66|682.86|693.66|682.86|1
1651391330000|2022-05-01 07:48:50|693.56|682.76|693.56|682.76|693.56|682.76|693.56|682.76|1
1651391340000|2022-05-01 07:49:00|693.57|682.77|693.68|682.88|693.68|682.88|693.56|682.76|3
1651391360000|2022-05-01 07:49:20|693.65|682.85|693.65|682.85|693.65|682.85|693.65|682.85|1
1651391380000|2022-05-01 07:49:40|693.61|682.81|693.61|682.81|693.61|682.81|693.61|682.81|1
1651391400000|2022-05-01 07:50:00|693.72|682.92|693.42|682.62|693.72|682.92|693.42|682.62|3
1651391410000|2022-05-01 07:50:10|693.38|682.58|693.38|682.58|693.38|682.58|693.38|682.58|1
1651391450000|2022-05-01 07:50:50|693.47|682.67|693.47|682.67|693.47|682.67|693.47|682.67|1
1651391460000|2022-05-01 07:51:00|693.48|682.68|693.57|682.77|693.57|682.77|693.47|682.67|3
1651391470000|2022-05-01 07:51:10|693.55|682.75|692.94|682.14|693.55|682.75|692.94|682.14|3
1651391480000|2022-05-01 07:51:20|692.9|682.1|692.9|682.1|692.91|682.11|692.9|682.1|13
1651391490000|2022-05-01 07:51:30|692.91|682.11|692.89|682.09|692.91|682.11|692.89|682.09|5
1651391530000|2022-05-01 07:52:10|692.88|682.08|692.88|682.08|692.88|682.08|692.88|682.08|1
1651391560000|2022-05-01 07:52:40|692.87|682.07|691.98|681.18|692.88|682.08|691.98|681.18|4
1651391570000|2022-05-01 07:52:50|691.92|681.12|691.91|681.11|691.92|681.12|691.91|681.11|4
1651391580000|2022-05-01 07:53:00|691.75|680.95|691.75|680.95|691.75|680.95|691.75|680.95|1
1651391630000|2022-05-01 07:53:50|691.71|680.91|691.71|680.91|691.71|680.91|691.71|680.91|1
1651391660000|2022-05-01 07:54:20|691.63|680.83|691.43|680.63|691.63|680.83|691.43|680.63|3
1651391670000|2022-05-01 07:54:30|691.2|680.4|690.87|680.07|691.2|680.4|690.85|680.05|6
1651391680000|2022-05-01 07:54:40|690.88|680.08|690.87|680.07|690.88|680.08|690.87|680.07|2
1651391690000|2022-05-01 07:54:50|690.83|680.03|690.83|680.03|690.83|680.03|690.83|680.03|1
1651391700000|2022-05-01 07:55:00|690.78|679.98|690.78|679.98|690.78|679.98|690.78|679.98|1
1651391710000|2022-05-01 07:55:10|690.82|680.02|690.82|680.02|690.82|680.02|690.82|680.02|1
1651391720000|2022-05-01 07:55:20|690.79|679.99|690.07|679.27|690.79|679.99|690.07|679.27|8
1651391730000|2022-05-01 07:55:30|689.99|679.19|689.99|679.19|689.99|679.19|689.99|679.19|1
1651391760000|2022-05-01 07:56:00|690.07|679.27|690.73|679.93|690.73|679.93|690.07|679.27|5
1651391770000|2022-05-01 07:56:10|690.88|680.08|691.26|680.46|691.29|680.49|690.88|680.08|11
1651391780000|2022-05-01 07:56:20|691.11|680.31|690.97|680.17|691.21|680.41|690.97|680.17|5
1651391790000|2022-05-01 07:56:30|690.92|680.12|690.68|679.88|690.92|680.12|690.67|679.87|5
1651391810000|2022-05-01 07:56:50|690.65|679.85|690.65|679.85|690.65|679.85|690.65|679.85|1
1651391820000|2022-05-01 07:57:00|690.67|679.87|690.67|679.87|690.67|679.87|690.67|679.87|1
1651391840000|2022-05-01 07:57:20|690.59|679.79|690.59|679.79|690.59|679.79|690.59|679.79|1
1651391870000|2022-05-01 07:57:50|690.47|679.67|690.62|679.82|690.62|679.82|690.47|679.67|3
1651391880000|2022-05-01 07:58:00|690.55|679.75|690.6|679.8|690.62|679.82|690.55|679.75|5
1651391900000|2022-05-01 07:58:20|690.61|679.81|690.67|679.87|690.67|679.87|690.6|679.8|9
1651391910000|2022-05-01 07:58:30|690.8|680|690.8|680|690.8|680|690.8|680|1
1651391920000|2022-05-01 07:58:40|690.79|679.99|690.71|679.91|690.79|679.99|690.71|679.91|2
1651391940000|2022-05-01 07:59:00|690.64|679.84|690.62|679.82|690.64|679.84|690.62|679.82|3
1651391970000|2022-05-01 07:59:30|690.63|679.83|690.59|679.79|690.63|679.83|690.59|679.79|2
1651391990000|2022-05-01 07:59:50|690.76|679.96|690.76|679.96|690.77|679.97|690.76|679.96|5
1651392000000|2022-05-01 08:00:00|690.77|679.97|691.32|680.52|691.33|680.53|690.76|679.96|8
1651392010000|2022-05-01 08:00:10|691.33|680.53|691.76|680.96|691.77|680.97|691.28|680.48|15
1651392020000|2022-05-01 08:00:20|691.77|680.97|692.54|681.74|692.55|681.75|691.76|680.96|19
1651392030000|2022-05-01 08:00:30|692.55|681.75|692.58|681.78|692.58|681.78|692.54|681.74|3
1651392040000|2022-05-01 08:00:40|692.63|681.83|692|681.2|692.63|681.83|692|681.2|8
1651392050000|2022-05-01 08:00:50|691.84|681.04|691.84|681.04|691.84|681.04|691.84|681.04|1
1651392060000|2022-05-01 08:01:00|691.76|680.96|691.76|680.96|691.76|680.96|691.76|680.96|1
1651392070000|2022-05-01 08:01:10|691.8|681|691.8|681|691.8|681|691.8|681|1
1651392080000|2022-05-01 08:01:20|691.89|681.09|691.89|681.09|691.89|681.09|691.89|681.09|1
1651392110000|2022-05-01 08:01:50|691.91|681.11|691.91|681.11|691.91|681.11|691.91|681.11|1
1651392120000|2022-05-01 08:02:00|692.02|681.22|692.63|681.83|692.63|681.83|692.02|681.22|5
1651392130000|2022-05-01 08:02:10|692.64|681.84|692.47|681.67|692.83|682.03|692.47|681.67|12
1651392140000|2022-05-01 08:02:20|692.42|681.62|691.99|681.19|692.42|681.62|691.99|681.19|2
1651392160000|2022-05-01 08:02:40|692|681.2|692.8|682|692.8|682|691.99|681.19|7
1651392170000|2022-05-01 08:02:50|692.79|681.99|692.8|682|692.8|682|692.79|681.99|6
1651392180000|2022-05-01 08:03:00|692.79|681.99|692.88|682.08|692.88|682.08|692.79|681.99|3
1651392190000|2022-05-01 08:03:10|692.9|682.1|692.9|682.1|692.9|682.1|692.9|682.1|1
1651392200000|2022-05-01 08:03:20|692.91|682.11|693.21|682.41|693.21|682.41|692.91|682.11|5
1651392210000|2022-05-01 08:03:30|693.32|682.52|693.32|682.52|693.32|682.52|693.32|682.52|1
1651392220000|2022-05-01 08:03:40|693.33|682.53|693.73|682.93|693.73|682.93|693.33|682.53|4
1651392230000|2022-05-01 08:03:50|693.53|682.73|693.38|682.58|693.53|682.73|693.38|682.58|2
1651392240000|2022-05-01 08:04:00|693.54|682.74|693.94|683.14|693.94|683.14|693.54|682.74|4
1651392250000|2022-05-01 08:04:10|693.87|683.07|693.73|682.93|693.87|683.07|693.73|682.93|2
1651392260000|2022-05-01 08:04:20|693.61|682.81|693.61|682.81|693.61|682.81|693.61|682.81|1
1651392270000|2022-05-01 08:04:30|693.73|682.93|693.72|682.92|693.73|682.93|693.72|682.92|2
1651392290000|2022-05-01 08:04:50|693.55|682.75|693.55|682.75|693.55|682.75|693.55|682.75|1
1651392300000|2022-05-01 08:05:00|693.54|682.74|693.54|682.74|693.54|682.74|693.54|682.74|1
1651392310000|2022-05-01 08:05:10|693.59|682.79|693.59|682.79|693.59|682.79|693.59|682.79|1
1651392320000|2022-05-01 08:05:20|693.63|682.83|693.88|683.08|693.88|683.08|693.63|682.83|2
1651392340000|2022-05-01 08:05:40|693.9|683.1|693.9|683.1|693.9|683.1|693.9|683.1|1
1651392360000|2022-05-01 08:06:00|693.95|683.15|693.95|683.15|693.95|683.15|693.95|683.15|1
1651392400000|2022-05-01 08:06:40|694.02|683.22|694.9|684.1|694.9|684.1|694.02|683.22|7
1651392410000|2022-05-01 08:06:50|694.92|684.12|694.91|684.11|695.25|684.45|694.91|684.11|8
1651392420000|2022-05-01 08:07:00|694.89|684.09|694.89|684.09|694.89|684.09|694.89|684.09|1
1651392430000|2022-05-01 08:07:10|694.9|684.1|694.9|684.1|694.9|684.1|694.9|684.1|1
1651392440000|2022-05-01 08:07:20|695.06|684.26|695.06|684.26|695.06|684.26|695.06|684.26|1
1651392450000|2022-05-01 08:07:30|695.07|684.27|694.94|684.14|695.07|684.27|694.9|684.1|4
1651392460000|2022-05-01 08:07:40|694.93|684.13|694.93|684.13|694.93|684.13|694.93|684.13|1
1651392470000|2022-05-01 08:07:50|695.02|684.22|694.88|684.08|695.02|684.22|694.88|684.08|3
1651392480000|2022-05-01 08:08:00|694.9|684.1|694.9|684.1|694.9|684.1|694.9|684.1|1
1651392510000|2022-05-01 08:08:30|694.96|684.16|694.96|684.16|694.96|684.16|694.96|684.16|1
1651392520000|2022-05-01 08:08:40|694.93|684.13|694.93|684.13|694.93|684.13|694.93|684.13|1
1651392540000|2022-05-01 08:09:00|694.91|684.11|694.91|684.11|694.91|684.11|694.91|684.11|1
1651392570000|2022-05-01 08:09:30|694.99|684.19|694.93|684.13|695.03|684.23|694.93|684.13|4
1651392590000|2022-05-01 08:09:50|694.98|684.18|694.94|684.14|694.98|684.18|694.94|684.14|2
1651392600000|2022-05-01 08:10:00|695.04|684.24|695.16|684.36|695.16|684.36|695.04|684.24|2
1651392610000|2022-05-01 08:10:10|695.37|684.57|694.94|684.14|695.37|684.57|694.94|684.14|3
1651392620000|2022-05-01 08:10:20|694.96|684.16|694.96|684.16|694.96|684.16|694.96|684.16|1
1651392630000|2022-05-01 08:10:30|695.01|684.21|695.01|684.21|695.01|684.21|695.01|684.21|1
1651392660000|2022-05-01 08:11:00|694.99|684.19|694.92|684.12|694.99|684.19|694.92|684.12|10
1651392670000|2022-05-01 08:11:10|694.93|684.13|695.6|684.8|695.6|684.8|694.92|684.12|7
1651392680000|2022-05-01 08:11:20|695.52|684.72|694.96|684.16|695.52|684.72|694.96|684.16|18
1651392690000|2022-05-01 08:11:30|695|684.2|695.56|684.76|695.56|684.76|694.96|684.16|19
1651392720000|2022-05-01 08:12:00|695.62|684.82|695.68|684.88|695.68|684.88|695.62|684.82|11
1651392730000|2022-05-01 08:12:10|695.69|684.89|696.73|685.93|696.73|685.93|695.68|684.88|19
1651392740000|2022-05-01 08:12:20|696.81|686.01|696.91|686.11|696.95|686.15|696.76|685.96|4
1651392750000|2022-05-01 08:12:30|696.97|686.17|697.81|687.01|697.81|687.01|696.97|686.17|8
1651392760000|2022-05-01 08:12:40|697.8|687|697.68|686.88|697.8|687|697.68|686.88|2
1651392770000|2022-05-01 08:12:50|697.77|686.97|697.67|686.87|697.77|686.97|697.67|686.87|2
1651392780000|2022-05-01 08:13:00|697.69|686.89|697.81|687.01|697.82|687.02|697.68|686.88|5
1651392790000|2022-05-01 08:13:10|697.76|686.96|697.81|687.01|697.81|687.01|697.76|686.96|4
1651392810000|2022-05-01 08:13:30|697.76|686.96|697.77|686.97|697.77|686.97|697.76|686.96|2
1651392830000|2022-05-01 08:13:50|697.81|687.01|697.81|687.01|697.81|687.01|697.81|687.01|1
1651392840000|2022-05-01 08:14:00|697.82|687.02|697.82|687.02|697.82|687.02|697.82|687.02|1
1651392860000|2022-05-01 08:14:20|697.83|687.03|697.85|687.05|697.86|687.06|697.82|687.02|13
1651392870000|2022-05-01 08:14:30|697.86|687.06|697.85|687.05|697.86|687.06|697.85|687.05|16
1651392880000|2022-05-01 08:14:40|697.86|687.06|697.96|687.16|697.97|687.17|697.85|687.05|15
1651392890000|2022-05-01 08:14:50|697.95|687.15|697.95|687.15|697.95|687.15|697.95|687.15|1
1651392900000|2022-05-01 08:15:00|697.9|687.1|698.79|687.99|698.79|687.99|697.9|687.1|9
1651392910000|2022-05-01 08:15:10|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651392920000|2022-05-01 08:15:20|698.91|688.11|698.9|688.1|698.91|688.11|698.9|688.1|6
1651392930000|2022-05-01 08:15:30|698.91|688.11|698.25|687.45|698.91|688.11|698.25|687.45|6
1651392940000|2022-05-01 08:15:40|698.02|687.22|698.02|687.22|698.02|687.22|698.02|687.22|1
1651392950000|2022-05-01 08:15:50|697.94|687.14|697.94|687.14|697.94|687.14|697.94|687.14|1
1651392960000|2022-05-01 08:16:00|697.91|687.11|697.91|687.11|697.91|687.11|697.91|687.11|1
1651392970000|2022-05-01 08:16:10|697.85|687.05|697.92|687.12|697.92|687.12|697.85|687.05|2
1651392980000|2022-05-01 08:16:20|697.91|687.11|698.63|687.83|698.63|687.83|697.91|687.11|11
1651392990000|2022-05-01 08:16:30|698.64|687.84|698.63|687.83|698.64|687.84|698.59|687.79|6
1651393000000|2022-05-01 08:16:40|698.59|687.79|698.87|688.07|698.87|688.07|698.59|687.79|6
1651393010000|2022-05-01 08:16:50|698.74|687.94|698.57|687.77|698.74|687.94|698.04|687.24|8
1651393020000|2022-05-01 08:17:00|698.53|687.73|698.62|687.82|698.62|687.82|698.18|687.38|10
1651393030000|2022-05-01 08:17:10|698.61|687.81|698.62|687.82|698.64|687.84|698.61|687.81|11
1651393040000|2022-05-01 08:17:20|698.61|687.81|698.62|687.82|698.62|687.82|698.61|687.81|8
1651393060000|2022-05-01 08:17:40|698.61|687.81|698.6|687.8|698.62|687.82|698.6|687.8|3
1651393070000|2022-05-01 08:17:50|698.61|687.81|698.61|687.81|698.61|687.81|698.61|687.81|1
1651393080000|2022-05-01 08:18:00|698.63|687.83|699.2|688.4|699.2|688.4|698.63|687.83|15
1651393090000|2022-05-01 08:18:10|699.21|688.41|699.87|689.07|699.89|689.09|699.2|688.4|5
1651393100000|2022-05-01 08:18:20|699.88|689.08|699.88|689.08|699.88|689.08|699.88|689.08|1
1651393130000|2022-05-01 08:18:50|699.89|689.09|699.9|689.1|699.9|689.1|699.89|689.09|2
1651393140000|2022-05-01 08:19:00|699.92|689.12|700.24|689.44|700.24|689.44|699.92|689.12|3
1651393150000|2022-05-01 08:19:10|700.26|689.46|699.96|689.16|700.37|689.57|699.96|689.16|17
1651393160000|2022-05-01 08:19:20|699.97|689.17|699.88|689.08|699.97|689.17|699.88|689.08|4
1651393170000|2022-05-01 08:19:30|699.87|689.07|699.1|688.3|699.87|689.07|698.97|688.17|8
1651393180000|2022-05-01 08:19:40|698.98|688.18|698.98|688.18|699.1|688.3|698.98|688.18|9
1651393190000|2022-05-01 08:19:50|698.99|688.19|698.98|688.18|698.99|688.19|698.98|688.18|4
1651393200000|2022-05-01 08:20:00|698.99|688.19|699.05|688.25|699.05|688.25|698.98|688.18|9
1651393210000|2022-05-01 08:20:10|699.07|688.27|698.8|688|699.07|688.27|698.8|688|7
1651393220000|2022-05-01 08:20:20|698.81|688.01|698.8|688|698.81|688.01|698.8|688|10
1651393230000|2022-05-01 08:20:30|698.84|688.04|698.83|688.03|698.85|688.05|698.83|688.03|9
1651393240000|2022-05-01 08:20:40|698.84|688.04|699.67|688.87|699.67|688.87|698.83|688.03|12
1651393250000|2022-05-01 08:20:50|699.63|688.83|699.16|688.36|699.63|688.83|699.16|688.36|9
1651393260000|2022-05-01 08:21:00|699.17|688.37|698.95|688.15|699.17|688.37|698.95|688.15|18
1651393280000|2022-05-01 08:21:20|698.92|688.12|698.86|688.06|698.92|688.12|698.86|688.06|2
1651393290000|2022-05-01 08:21:30|698.91|688.11|698.91|688.11|698.91|688.11|698.91|688.11|1
1651393300000|2022-05-01 08:21:40|698.89|688.09|698.86|688.06|698.89|688.09|698.86|688.06|2
1651393310000|2022-05-01 08:21:50|698.82|688.02|698.83|688.03|698.83|688.03|698.82|688.02|4
1651393320000|2022-05-01 08:22:00|698.82|688.02|698.8|688|698.83|688.03|698.8|688|5
1651393330000|2022-05-01 08:22:10|698.79|687.99|698.03|687.23|698.79|687.99|698.03|687.23|6
1651393340000|2022-05-01 08:22:20|697.94|687.14|697.94|687.14|698.27|687.47|697.94|687.14|5
1651393350000|2022-05-01 08:22:30|697.95|687.15|697.95|687.15|697.95|687.15|697.95|687.15|1
1651393360000|2022-05-01 08:22:40|697.92|687.12|698.58|687.78|698.58|687.78|697.92|687.12|5
1651393370000|2022-05-01 08:22:50|698.6|687.8|697.94|687.14|698.6|687.8|697.94|687.14|7
1651393380000|2022-05-01 08:23:00|697.93|687.13|697.93|687.13|697.93|687.13|697.93|687.13|1
1651393400000|2022-05-01 08:23:20|697.92|687.12|697.38|686.58|697.92|687.12|697.17|686.37|8
1651393410000|2022-05-01 08:23:30|697.65|686.85|697.85|687.05|697.85|687.05|697.65|686.85|3
1651393440000|2022-05-01 08:24:00|697.88|687.08|697.88|687.08|697.88|687.08|697.88|687.08|1
1651393450000|2022-05-01 08:24:10|697.76|686.96|697.82|687.02|697.84|687.04|697.76|686.96|3
1651393470000|2022-05-01 08:24:30|697.86|687.06|697.86|687.06|697.86|687.06|697.86|687.06|1
1651393490000|2022-05-01 08:24:50|697.88|687.08|697.87|687.07|697.88|687.08|697.86|687.06|3
1651393500000|2022-05-01 08:25:00|697.91|687.11|697.91|687.11|697.91|687.11|697.91|687.11|1
1651393510000|2022-05-01 08:25:10|697.87|687.07|697.87|687.07|697.87|687.07|697.87|687.07|1
1651393520000|2022-05-01 08:25:20|697.83|687.03|697.19|686.39|697.83|687.03|697.19|686.39|5
1651393530000|2022-05-01 08:25:30|697|686.2|696.93|686.13|697|686.2|696.93|686.13|2
1651393550000|2022-05-01 08:25:50|696.94|686.14|696.93|686.13|696.94|686.14|696.93|686.13|2
1651393560000|2022-05-01 08:26:00|696.91|686.11|697.17|686.37|697.19|686.39|696.91|686.11|8
1651393570000|2022-05-01 08:26:10|697.19|686.39|697.59|686.79|697.59|686.79|697.17|686.37|7
1651393580000|2022-05-01 08:26:20|697.82|687.02|697.65|686.85|697.86|687.06|697.65|686.85|5
1651393590000|2022-05-01 08:26:30|697.69|686.89|697.69|686.89|697.69|686.89|697.69|686.89|1
1651393600000|2022-05-01 08:26:40|697.66|686.86|696.92|686.12|697.66|686.86|696.92|686.12|5
1651393610000|2022-05-01 08:26:50|696.93|686.13|697.19|686.39|697.21|686.41|696.93|686.13|12
1651393620000|2022-05-01 08:27:00|697.21|686.41|697.52|686.72|697.52|686.72|697.19|686.39|19
1651393630000|2022-05-01 08:27:10|697.51|686.71|696.98|686.18|697.52|686.72|696.98|686.18|11
1651393640000|2022-05-01 08:27:20|696.92|686.12|696.93|686.13|696.93|686.13|696.92|686.12|2
1651393650000|2022-05-01 08:27:30|696.92|686.12|697.25|686.45|697.26|686.46|696.91|686.11|18
1651393660000|2022-05-01 08:27:40|697.26|686.46|697.51|686.71|697.53|686.73|697.26|686.46|6
1651393670000|2022-05-01 08:27:50|697.5|686.7|697.39|686.59|697.51|686.71|697.39|686.59|15
1651393690000|2022-05-01 08:28:10|697.37|686.57|697.37|686.57|697.37|686.57|697.37|686.57|1
1651393700000|2022-05-01 08:28:20|697.41|686.61|697.32|686.52|697.42|686.62|697.32|686.52|3
1651393710000|2022-05-01 08:28:30|697.31|686.51|696.8|686|697.31|686.51|696.8|686|5
1651393720000|2022-05-01 08:28:40|696.83|686.03|696.83|686.03|696.83|686.03|696.83|686.03|1
1651393740000|2022-05-01 08:29:00|696.79|685.99|697.34|686.54|697.34|686.54|696.79|685.99|4
1651393750000|2022-05-01 08:29:10|697.42|686.62|697.4|686.6|697.43|686.63|697.4|686.6|8
1651393760000|2022-05-01 08:29:20|697.41|686.61|697.33|686.53|697.41|686.61|697.32|686.52|14
1651393770000|2022-05-01 08:29:30|697.34|686.54|697.32|686.52|697.34|686.54|697.32|686.52|5
1651393780000|2022-05-01 08:29:40|697.28|686.48|696.63|685.83|697.28|686.48|696.63|685.83|6
1651393790000|2022-05-01 08:29:50|696.62|685.82|696.63|685.83|696.63|685.83|696.62|685.82|6
1651393800000|2022-05-01 08:30:00|696.78|685.98|697.36|686.56|697.36|686.56|696.77|685.97|12
1651393810000|2022-05-01 08:30:10|697.35|686.55|696.89|686.09|697.35|686.55|696.89|686.09|3
1651393830000|2022-05-01 08:30:30|696.88|686.08|696.67|685.87|696.88|686.08|696.67|685.87|3
1651393840000|2022-05-01 08:30:40|696.79|685.99|696.79|685.99|696.79|685.99|696.79|685.99|1
1651393860000|2022-05-01 08:31:00|696.74|685.94|697.08|686.28|697.08|686.28|696.74|685.94|6
1651393880000|2022-05-01 08:31:20|697.23|686.43|697.33|686.53|697.33|686.53|697.23|686.43|2
1651393900000|2022-05-01 08:31:40|697.38|686.58|697.82|687.02|697.83|687.03|697.38|686.58|15
1651393910000|2022-05-01 08:31:50|697.83|687.03|697.83|687.03|697.83|687.03|697.82|687.02|7
1651393920000|2022-05-01 08:32:00|697.86|687.06|697.93|687.13|697.93|687.13|697.86|687.06|4
1651393930000|2022-05-01 08:32:10|697.92|687.12|697.92|687.12|697.92|687.12|697.92|687.12|1
1651393940000|2022-05-01 08:32:20|697.91|687.11|697.91|687.11|697.91|687.11|697.91|687.11|1
1651393960000|2022-05-01 08:32:40|697.89|687.09|697.89|687.09|697.89|687.09|697.87|687.07|5
1651393970000|2022-05-01 08:32:50|697.87|687.07|697.9|687.1|697.9|687.1|697.87|687.07|3
1651393980000|2022-05-01 08:33:00|697.91|687.11|697.91|687.11|697.91|687.11|697.91|687.11|1
1651393990000|2022-05-01 08:33:10|697.92|687.12|697.91|687.11|697.92|687.12|697.91|687.11|2
1651394010000|2022-05-01 08:33:30|697.9|687.1|697.91|687.11|697.91|687.11|697.9|687.1|2
1651394020000|2022-05-01 08:33:40|697.9|687.1|697.9|687.1|697.9|687.1|697.9|687.1|1
1651394040000|2022-05-01 08:34:00|697.91|687.11|697.91|687.11|697.91|687.11|697.91|687.11|1
1651394070000|2022-05-01 08:34:30|697.93|687.13|697.93|687.13|697.93|687.13|697.93|687.13|1
1651394080000|2022-05-01 08:34:40|697.9|687.1|697.91|687.11|697.91|687.11|697.9|687.1|12
1651394090000|2022-05-01 08:34:50|697.9|687.1|697.93|687.13|697.94|687.14|697.9|687.1|11
1651394100000|2022-05-01 08:35:00|697.94|687.14|698.83|688.03|698.84|688.04|697.93|687.13|8
1651394110000|2022-05-01 08:35:10|698.84|688.04|698.87|688.07|698.87|688.07|698.83|688.03|11
1651394120000|2022-05-01 08:35:20|698.75|687.95|698.75|687.95|698.76|687.96|698.75|687.95|3
1651394130000|2022-05-01 08:35:30|698.47|687.67|697.91|687.11|698.47|687.67|697.91|687.11|8
1651394160000|2022-05-01 08:36:00|697.99|687.19|698.07|687.27|698.07|687.27|697.96|687.16|5
1651394170000|2022-05-01 08:36:10|698.06|687.26|698.07|687.27|698.08|687.28|698.06|687.26|17
1651394180000|2022-05-01 08:36:20|698.08|687.28|698.83|688.03|698.83|688.03|698.06|687.26|13
1651394190000|2022-05-01 08:36:30|698.89|688.09|698.87|688.07|698.89|688.09|698.83|688.03|3
1651394220000|2022-05-01 08:37:00|698.72|687.92|698.72|687.92|698.72|687.92|698.72|687.92|1
1651394250000|2022-05-01 08:37:30|698.76|687.96|697.95|687.15|698.76|687.96|697.95|687.15|4
1651394260000|2022-05-01 08:37:40|697.93|687.13|697.92|687.12|697.93|687.13|697.92|687.12|2
1651394270000|2022-05-01 08:37:50|697.76|686.96|697.76|686.96|697.76|686.96|697.76|686.96|1
1651394280000|2022-05-01 08:38:00|697.84|687.04|697.84|687.04|697.84|687.04|697.84|687.04|1
1651394300000|2022-05-01 08:38:20|697.71|686.91|697.82|687.02|697.82|687.02|697.51|686.71|6
1651394310000|2022-05-01 08:38:30|697.74|686.94|697.74|686.94|697.74|686.94|697.74|686.94|1
1651394320000|2022-05-01 08:38:40|697.78|686.98|697.78|686.98|697.78|686.98|697.78|686.98|1
1651394350000|2022-05-01 08:39:10|697.73|686.93|697.73|686.93|697.73|686.93|697.73|686.93|1
1651394370000|2022-05-01 08:39:30|697.64|686.84|696.78|685.98|697.64|686.84|696.78|685.98|6
1651394380000|2022-05-01 08:39:40|696.77|685.97|695.3|684.5|696.77|685.97|695.3|684.5|11
1651394390000|2022-05-01 08:39:50|695.07|684.27|695.93|685.13|696.04|685.24|695.07|684.27|10
1651394420000|2022-05-01 08:40:20|695.89|685.09|695.24|684.44|695.89|685.09|695.24|684.44|5
1651394430000|2022-05-01 08:40:30|694.93|684.13|694.91|684.11|694.93|684.13|694.91|684.11|2
1651394440000|2022-05-01 08:40:40|694.9|684.1|695.02|684.22|695.02|684.22|694.9|684.1|2
1651394450000|2022-05-01 08:40:50|695.08|684.28|695.34|684.54|695.36|684.56|695.08|684.28|6
1651394460000|2022-05-01 08:41:00|695.36|684.56|695.32|684.52|695.36|684.56|695.31|684.51|3
1651394470000|2022-05-01 08:41:10|695.14|684.34|695.72|684.92|695.72|684.92|694.9|684.1|8
1651394480000|2022-05-01 08:41:20|695.83|685.03|695.83|685.03|695.83|685.03|695.83|685.03|1
1651394490000|2022-05-01 08:41:30|695.64|684.84|695.6|684.8|695.64|684.84|695.6|684.8|2
1651394500000|2022-05-01 08:41:40|695.53|684.73|695.69|684.89|695.69|684.89|695.53|684.73|4
1651394510000|2022-05-01 08:41:50|695.76|684.96|695.76|684.96|695.76|684.96|695.76|684.96|1
1651394520000|2022-05-01 08:42:00|695.75|684.95|695.65|684.85|695.75|684.95|695.65|684.85|2
1651394530000|2022-05-01 08:42:10|695.6|684.8|695.6|684.8|695.6|684.8|695.6|684.8|1
1651394540000|2022-05-01 08:42:20|695.73|684.93|695.73|684.93|695.73|684.93|695.73|684.93|1
1651394550000|2022-05-01 08:42:30|695.74|684.94|695.73|684.93|695.74|684.94|695.73|684.93|2
1651394560000|2022-05-01 08:42:40|695.74|684.94|695.99|685.19|696|685.2|695.74|684.94|7
1651394570000|2022-05-01 08:42:50|696|685.2|696.72|685.92|696.72|685.92|695.99|685.19|13
1651394580000|2022-05-01 08:43:00|696.83|686.03|696.91|686.11|696.91|686.11|696.11|685.31|12
1651394590000|2022-05-01 08:43:10|697.06|686.26|697.21|686.41|697.21|686.41|697.06|686.26|10
1651394600000|2022-05-01 08:43:20|697.2|686.4|697.2|686.4|697.21|686.41|697.2|686.4|11
1651394610000|2022-05-01 08:43:30|697.19|686.39|696.91|686.11|697.19|686.39|696.91|686.11|3
1651394640000|2022-05-01 08:44:00|696.9|686.1|696.84|686.04|696.9|686.1|696.84|686.04|2
1651394650000|2022-05-01 08:44:10|696.93|686.13|696.98|686.18|696.98|686.18|696.93|686.13|2
1651394680000|2022-05-01 08:44:40|697.21|686.41|697.21|686.41|697.23|686.43|697.21|686.41|3
1651394690000|2022-05-01 08:44:50|697.23|686.43|697.91|687.11|697.91|687.11|697.21|686.41|14
1651394700000|2022-05-01 08:45:00|697.96|687.16|698.35|687.55|698.35|687.55|697.96|687.16|5
1651394710000|2022-05-01 08:45:10|698.75|687.95|698.01|687.21|698.75|687.95|698.01|687.21|7
1651394720000|2022-05-01 08:45:20|698.02|687.22|697.9|687.1|698.02|687.22|697.89|687.09|10
1651394730000|2022-05-01 08:45:30|697.89|687.09|697.9|687.1|697.9|687.1|697.89|687.09|6
1651394740000|2022-05-01 08:45:40|697.89|687.09|698.75|687.95|698.75|687.95|697.89|687.09|13
1651394750000|2022-05-01 08:45:50|698.78|687.98|698.78|687.98|698.78|687.98|698.78|687.98|1
1651394760000|2022-05-01 08:46:00|698.79|687.99|698.26|687.46|698.79|687.99|698.26|687.46|3
1651394780000|2022-05-01 08:46:20|698.44|687.64|698.75|687.95|698.77|687.97|698.44|687.64|6
1651394800000|2022-05-01 08:46:40|698.71|687.91|698.22|687.42|698.71|687.91|698.17|687.37|5
1651394810000|2022-05-01 08:46:50|698.17|687.37|697.78|686.98|698.17|687.37|697.78|686.98|7
1651394820000|2022-05-01 08:47:00|697.79|686.99|697.82|687.02|697.82|687.02|697.79|686.99|14
1651394830000|2022-05-01 08:47:10|697.81|687.01|697.82|687.02|697.82|687.02|697.81|687.01|18
1651394840000|2022-05-01 08:47:20|697.81|687.01|697.9|687.1|697.9|687.1|697.81|687.01|15
1651394850000|2022-05-01 08:47:30|697.91|687.11|698.36|687.56|698.36|687.56|697.9|687.1|18
1651394870000|2022-05-01 08:47:50|698.47|687.67|698.48|687.68|698.74|687.94|698.47|687.67|4
1651394880000|2022-05-01 08:48:00|698.66|687.86|698.71|687.91|698.71|687.91|698.66|687.86|4
1651394890000|2022-05-01 08:48:10|698.75|687.95|699.59|688.79|699.59|688.79|698.75|687.95|7
1651394900000|2022-05-01 08:48:20|699.63|688.83|699.63|688.83|699.65|688.85|699.63|688.83|3
1651394910000|2022-05-01 08:48:30|699.65|688.85|699.89|689.09|699.89|689.09|699.63|688.83|5
1651394920000|2022-05-01 08:48:40|699.9|689.1|699.65|688.85|699.9|689.1|699.65|688.85|4
1651394930000|2022-05-01 08:48:50|699.67|688.87|699.68|688.88|699.68|688.88|699.67|688.87|10
1651394940000|2022-05-01 08:49:00|699.67|688.87|699.73|688.93|699.75|688.95|699.67|688.87|11
1651394950000|2022-05-01 08:49:10|699.62|688.82|699.42|688.62|699.62|688.82|698.93|688.13|7
1651394960000|2022-05-01 08:49:20|699.61|688.81|699.61|688.81|699.61|688.81|699.61|688.81|1
1651395000000|2022-05-01 08:50:00|699.78|688.98|699.78|688.98|699.78|688.98|699.78|688.98|1
1651395020000|2022-05-01 08:50:20|699.87|689.07|699.75|688.95|699.87|689.07|699.75|688.95|2
1651395060000|2022-05-01 08:51:00|699.64|688.84|699.64|688.84|699.64|688.84|699.64|688.84|1
1651395070000|2022-05-01 08:51:10|699.66|688.86|699.66|688.86|699.66|688.86|699.66|688.86|1
1651395120000|2022-05-01 08:52:00|699.64|688.84|699.55|688.75|699.65|688.85|699.5|688.7|8
1651395130000|2022-05-01 08:52:10|699.56|688.76|699.5|688.7|699.56|688.76|699.5|688.7|11
1651395140000|2022-05-01 08:52:20|699.69|688.89|701.47|690.67|701.47|690.67|699.69|688.89|14
1651395150000|2022-05-01 08:52:30|701.49|690.69|701.59|690.79|701.65|690.85|701.49|690.69|3
1651395160000|2022-05-01 08:52:40|701.76|690.96|702.23|691.43|702.24|691.44|701.76|690.96|5
1651395170000|2022-05-01 08:52:50|702.24|691.44|701.81|691.01|702.24|691.44|701.81|691.01|7
1651395180000|2022-05-01 08:53:00|701.67|690.87|701.67|690.87|701.67|690.87|701.67|690.87|1
1651395190000|2022-05-01 08:53:10|701.84|691.04|702.74|691.94|702.74|691.94|701.84|691.04|10
1651395200000|2022-05-01 08:53:20|702.85|692.05|702.81|692.01|702.86|692.06|702.8|692|7
1651395210000|2022-05-01 08:53:30|702.66|691.86|702.63|691.83|702.66|691.86|701.94|691.14|10
1651395220000|2022-05-01 08:53:40|702.62|691.82|702.72|691.92|702.72|691.92|702.62|691.82|7
1651395240000|2022-05-01 08:54:00|702.74|691.94|702.74|691.94|702.75|691.95|702.74|691.94|3
1651395250000|2022-05-01 08:54:10|702.75|691.95|702.74|691.94|702.75|691.95|702.74|691.94|2
1651395260000|2022-05-01 08:54:20|702.56|691.76|701.96|691.16|702.56|691.76|701.94|691.14|10
1651395270000|2022-05-01 08:54:30|701.91|691.11|701.91|691.11|701.91|691.11|701.91|691.11|1
1651395280000|2022-05-01 08:54:40|702|691.2|701.9|691.1|702|691.2|701.9|691.1|2
1651395300000|2022-05-01 08:55:00|701.91|691.11|701.91|691.11|701.91|691.11|701.91|691.11|1
1651395310000|2022-05-01 08:55:10|701.92|691.12|700.91|690.11|701.93|691.13|700.91|690.11|11
1651395320000|2022-05-01 08:55:20|700.92|690.12|700.77|689.97|700.92|690.12|700.77|689.97|5
1651395350000|2022-05-01 08:55:50|700.7|689.9|700.7|689.9|700.7|689.9|700.7|689.9|1
1651395360000|2022-05-01 08:56:00|700.87|690.07|700.82|690.02|700.87|690.07|700.7|689.9|4
1651395370000|2022-05-01 08:56:10|700.83|690.03|700.82|690.02|700.83|690.03|700.82|690.02|4
1651395380000|2022-05-01 08:56:20|700.81|690.01|700.82|690.02|700.82|690.02|700.81|690.01|10
1651395390000|2022-05-01 08:56:30|700.77|689.97|700.71|689.91|700.77|689.97|700.71|689.91|3
1651395400000|2022-05-01 08:56:40|700.7|689.9|700.7|689.9|700.7|689.9|700.7|689.9|1
1651395410000|2022-05-01 08:56:50|700.89|690.09|701.39|690.59|701.39|690.59|700.89|690.09|5
1651395420000|2022-05-01 08:57:00|701.38|690.58|701.39|690.59|701.39|690.59|701.38|690.58|6
1651395430000|2022-05-01 08:57:10|701.38|690.58|700.92|690.12|701.41|690.61|700.92|690.12|13
1651395440000|2022-05-01 08:57:20|700.86|690.06|700.86|690.06|700.86|690.06|700.86|690.06|1
1651395450000|2022-05-01 08:57:30|700.87|690.07|701.1|690.3|701.1|690.3|700.87|690.07|10
1651395460000|2022-05-01 08:57:40|701.12|690.32|701.4|690.6|701.4|690.6|701.12|690.32|2
1651395470000|2022-05-01 08:57:50|700.99|690.19|700.92|690.12|701.01|690.21|700.92|690.12|13
1651395480000|2022-05-01 08:58:00|700.99|690.19|701.72|690.92|701.72|690.92|700.99|690.19|7
1651395490000|2022-05-01 08:58:10|701.73|690.93|701.8|691|701.8|691|701.72|690.92|13
1651395500000|2022-05-01 08:58:20|701.81|691.01|701.81|691.01|701.81|691.01|701.81|691.01|1
1651395510000|2022-05-01 08:58:30|701.8|691|701|690.2|701.81|691.01|701|690.2|4
1651395520000|2022-05-01 08:58:40|700.99|690.19|701.11|690.31|701.12|690.32|700.99|690.19|7
1651395530000|2022-05-01 08:58:50|701.27|690.47|701.66|690.86|701.67|690.87|701.26|690.46|6
1651395540000|2022-05-01 08:59:00|701.67|690.87|701.85|691.05|701.89|691.09|701.66|690.86|9
1651395550000|2022-05-01 08:59:10|701.71|690.91|701.71|690.91|701.71|690.91|701.71|690.91|1
1651395580000|2022-05-01 08:59:40|701.52|690.72|701.21|690.41|701.52|690.72|701.21|690.41|3
1651395590000|2022-05-01 08:59:50|700.98|690.18|700.98|690.18|700.98|690.18|700.98|690.18|1
1651395600000|2022-05-01 09:00:00|701.1|690.3|702.19|691.39|702.19|691.39|701.1|690.3|12
1651395610000|2022-05-01 09:00:10|702.21|691.41|702.16|691.36|702.7|691.9|702.08|691.28|15
1651395620000|2022-05-01 09:00:20|701.98|691.18|702.01|691.21|702.01|691.21|701.98|691.18|2
1651395640000|2022-05-01 09:00:40|702.06|691.26|702.31|691.51|702.31|691.51|702.06|691.26|3
1651395650000|2022-05-01 09:00:50|702.67|691.87|702.67|691.87|702.67|691.87|702.67|691.87|1
1651395660000|2022-05-01 09:01:00|702.63|691.83|702.63|691.83|702.63|691.83|702.63|691.83|1
1651395690000|2022-05-01 09:01:30|702.61|691.81|702.14|691.34|702.61|691.81|702.14|691.34|3
1651395700000|2022-05-01 09:01:40|702|691.2|702.26|691.46|702.26|691.46|702|691.2|4
1651395710000|2022-05-01 09:01:50|702.29|691.49|702.01|691.21|702.34|691.54|702.01|691.21|4
1651395720000|2022-05-01 09:02:00|702.06|691.26|702.06|691.26|702.06|691.26|702.06|691.26|1
1651395740000|2022-05-01 09:02:20|702.09|691.29|702.09|691.29|702.09|691.29|702.09|691.29|1
1651395750000|2022-05-01 09:02:30|702.05|691.25|702.05|691.25|702.05|691.25|702.05|691.25|1
1651395780000|2022-05-01 09:03:00|702.01|691.21|702.01|691.21|702.01|691.21|702.01|691.21|1
1651395790000|2022-05-01 09:03:10|701.99|691.19|702.36|691.56|702.36|691.56|701.99|691.19|4
1651395800000|2022-05-01 09:03:20|702.9|692.1|702.95|692.15|702.95|692.15|702.9|692.1|2
1651395810000|2022-05-01 09:03:30|702.99|692.19|703.01|692.21|703.01|692.21|702.99|692.19|2
1651395820000|2022-05-01 09:03:40|702.99|692.19|702.99|692.19|702.99|692.19|702.99|692.19|1
1651395860000|2022-05-01 09:04:20|702.91|692.11|702.91|692.11|702.91|692.11|702.91|692.11|1
1651395880000|2022-05-01 09:04:40|702.99|692.19|702.99|692.19|702.99|692.19|702.99|692.19|1
1651395890000|2022-05-01 09:04:50|703.12|692.32|703.12|692.32|703.31|692.51|703.12|692.32|3
1651395900000|2022-05-01 09:05:00|703.31|692.51|703.66|692.86|703.66|692.86|703.31|692.51|3
1651395910000|2022-05-01 09:05:10|703.74|692.94|703.74|692.94|703.74|692.94|703.74|692.94|1
1651395930000|2022-05-01 09:05:30|703.69|692.89|703.69|692.89|703.69|692.89|703.69|692.89|1
1651395940000|2022-05-01 09:05:40|703.64|692.84|703.37|692.57|703.64|692.84|703.37|692.57|3
1651395950000|2022-05-01 09:05:50|703.11|692.31|703.13|692.33|703.13|692.33|703.11|692.31|3
1651395960000|2022-05-01 09:06:00|703.12|692.32|703.85|693.05|703.85|693.05|703.12|692.32|4
1651395980000|2022-05-01 09:06:20|703.92|693.12|703.92|693.12|703.92|693.12|703.92|693.12|1
1651395990000|2022-05-01 09:06:30|703.86|693.06|703.08|692.28|703.86|693.06|703.08|692.28|4
1651396000000|2022-05-01 09:06:40|703.15|692.35|702.88|692.08|703.15|692.35|702.88|692.08|4
1651396030000|2022-05-01 09:07:10|702.86|692.06|702.86|692.06|702.86|692.06|702.86|692.06|1
1651396050000|2022-05-01 09:07:30|702.9|692.1|702.9|692.1|702.9|692.1|702.9|692.1|1
1651396060000|2022-05-01 09:07:40|702.86|692.06|702.47|691.67|702.86|692.06|702.47|691.67|4
1651396070000|2022-05-01 09:07:50|702.02|691.22|702.02|691.22|702.02|691.22|702.02|691.22|1
1651396080000|2022-05-01 09:08:00|702.14|691.34|702.02|691.22|702.14|691.34|702.02|691.22|3
1651396090000|2022-05-01 09:08:10|702.09|691.29|702.09|691.29|702.09|691.29|702.09|691.29|1
1651396120000|2022-05-01 09:08:40|701.97|691.17|701.97|691.17|701.97|691.17|701.97|691.17|1
1651396130000|2022-05-01 09:08:50|702.08|691.28|702.08|691.28|702.08|691.28|702.08|691.28|1
1651396140000|2022-05-01 09:09:00|702.28|691.48|702.04|691.24|702.28|691.48|702.04|691.24|2
1651396150000|2022-05-01 09:09:10|701.91|691.11|701.9|691.1|701.91|691.11|701.9|691.1|2
1651396160000|2022-05-01 09:09:20|701.91|691.11|701.91|691.11|701.91|691.11|701.91|691.11|1
1651396170000|2022-05-01 09:09:30|701.98|691.18|702.76|691.96|702.76|691.96|701.97|691.17|13
1651396180000|2022-05-01 09:09:40|702.75|691.95|702.76|691.96|702.76|691.96|702.75|691.95|16
1651396190000|2022-05-01 09:09:50|702.75|691.95|702.63|691.83|702.76|691.96|702.63|691.83|7
1651396210000|2022-05-01 09:10:10|702.56|691.76|702.56|691.76|702.56|691.76|702.56|691.76|1
1651396220000|2022-05-01 09:10:20|702.52|691.72|701.98|691.18|702.52|691.72|701.98|691.18|3
1651396240000|2022-05-01 09:10:40|701.9|691.1|701.9|691.1|701.9|691.1|701.9|691.1|1
1651396250000|2022-05-01 09:10:50|702.02|691.22|702.57|691.77|702.57|691.77|702.02|691.22|4
1651396260000|2022-05-01 09:11:00|702.69|691.89|702.69|691.89|702.7|691.9|702.69|691.89|7
1651396270000|2022-05-01 09:11:10|702.7|691.9|702.69|691.89|702.7|691.9|702.69|691.89|12
1651396280000|2022-05-01 09:11:20|702.7|691.9|702.75|691.95|702.75|691.95|702.69|691.89|13
1651396300000|2022-05-01 09:11:40|702.57|691.77|702.57|691.77|702.57|691.77|702.57|691.77|1
1651396330000|2022-05-01 09:12:10|702.45|691.65|702.45|691.65|702.45|691.65|702.45|691.65|1
1651396340000|2022-05-01 09:12:20|702.46|691.66|702.46|691.66|702.46|691.66|702.46|691.66|1
1651396350000|2022-05-01 09:12:30|702.34|691.54|701.73|690.93|702.34|691.54|701.73|690.93|4
1651396360000|2022-05-01 09:12:40|701.71|690.91|701.71|690.91|701.71|690.91|701.71|690.91|1
1651396370000|2022-05-01 09:12:50|701.58|690.78|701.83|691.03|701.83|691.03|701.58|690.78|2
1651396390000|2022-05-01 09:13:10|701.74|690.94|701.71|690.91|701.74|690.94|701.71|690.91|4
1651396420000|2022-05-01 09:13:40|701.53|690.73|701.53|690.73|701.53|690.73|701.53|690.73|1
1651396430000|2022-05-01 09:13:50|701.47|690.67|700.62|689.82|701.47|690.67|700.62|689.82|8
1651396440000|2022-05-01 09:14:00|700.58|689.78|700.66|689.86|700.66|689.86|700.57|689.77|3
1651396450000|2022-05-01 09:14:10|700.54|689.74|700.13|689.33|700.54|689.74|700.13|689.33|3
1651396460000|2022-05-01 09:14:20|699.85|689.05|698.92|688.12|699.85|689.05|698.92|688.12|5
1651396470000|2022-05-01 09:14:30|698.9|688.1|699.77|688.97|699.77|688.97|698.9|688.1|5
1651396490000|2022-05-01 09:14:50|699.65|688.85|699.55|688.75|699.65|688.85|699.55|688.75|4
1651396500000|2022-05-01 09:15:00|699.56|688.76|699.61|688.81|699.61|688.81|699.56|688.76|2
1651396510000|2022-05-01 09:15:10|699.6|688.8|699.84|689.04|699.84|689.04|699.6|688.8|8
1651396540000|2022-05-01 09:15:40|699.83|689.03|699.83|689.03|699.83|689.03|699.83|689.03|1
1651396550000|2022-05-01 09:15:50|699.8|689|699.8|689|699.8|689|699.8|689|1
1651396560000|2022-05-01 09:16:00|699.44|688.64|699.3|688.5|699.44|688.64|698.91|688.11|9
1651396570000|2022-05-01 09:16:10|699.19|688.39|699.19|688.39|699.19|688.39|699.19|688.39|1
1651396580000|2022-05-01 09:16:20|699.44|688.64|698.93|688.13|699.44|688.64|698.86|688.06|4
1651396590000|2022-05-01 09:16:30|698.86|688.06|699|688.2|699|688.2|698.79|687.99|14
1651396600000|2022-05-01 09:16:40|698.99|688.19|699|688.2|699|688.2|698.79|687.99|12
1651396610000|2022-05-01 09:16:50|698.99|688.19|698.84|688.04|699.18|688.38|698.84|688.04|12
1651396630000|2022-05-01 09:17:10|698.79|687.99|699|688.2|699|688.2|698.79|687.99|4
1651396640000|2022-05-01 09:17:20|698.9|688.1|698.7|687.9|698.9|688.1|698.7|687.9|4
1651396650000|2022-05-01 09:17:30|698.63|687.83|698.63|687.83|698.63|687.83|698.63|687.83|1
1651396660000|2022-05-01 09:17:40|698.7|687.9|698.7|687.9|698.7|687.9|698.7|687.9|1
1651396670000|2022-05-01 09:17:50|698.63|687.83|698.63|687.83|698.63|687.83|698.61|687.81|3
1651396680000|2022-05-01 09:18:00|698.66|687.86|698.67|687.87|698.67|687.87|698.66|687.86|4
1651396690000|2022-05-01 09:18:10|698.66|687.86|699.02|688.22|699.02|688.22|698.66|687.86|6
1651396700000|2022-05-01 09:18:20|698.88|688.08|698.73|687.93|698.88|688.08|698.73|687.93|2
1651396720000|2022-05-01 09:18:40|698.8|688|698.8|688|698.8|688|698.8|688|1
1651396730000|2022-05-01 09:18:50|698.92|688.12|698.91|688.11|698.92|688.12|698.91|688.11|2
1651396770000|2022-05-01 09:19:30|698.73|687.93|698.73|687.93|698.73|687.93|698.73|687.93|1
1651396780000|2022-05-01 09:19:40|698.67|687.87|698.9|688.1|698.9|688.1|698.67|687.87|2
1651396800000|2022-05-01 09:20:00|698.67|687.87|698.59|687.79|698.67|687.87|698.59|687.79|3
1651396810000|2022-05-01 09:20:10|698.75|687.95|699.53|688.73|699.53|688.73|698.75|687.95|7
1651396820000|2022-05-01 09:20:20|699.81|689.01|699.81|689.01|699.81|689.01|699.81|689.01|1
1651396840000|2022-05-01 09:20:40|699.8|689|699.8|689|699.8|689|699.8|689|1
1651396850000|2022-05-01 09:20:50|699.74|688.94|698.83|688.03|699.74|688.94|698.83|688.03|4
1651396860000|2022-05-01 09:21:00|698.84|688.04|698.83|688.03|698.84|688.04|698.83|688.03|6
1651396870000|2022-05-01 09:21:10|698.84|688.04|698.83|688.03|698.84|688.04|698.83|688.03|4
1651396880000|2022-05-01 09:21:20|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651396900000|2022-05-01 09:21:40|698.79|687.99|698.31|687.51|698.79|687.99|698.31|687.51|3
1651396910000|2022-05-01 09:21:50|698.09|687.29|698.09|687.29|698.09|687.29|698.09|687.29|1
1651396930000|2022-05-01 09:22:10|698.07|687.27|698.69|687.89|698.69|687.89|698.07|687.27|3
1651396980000|2022-05-01 09:23:00|698.8|688|698.58|687.78|698.8|688|698.28|687.48|6
1651396990000|2022-05-01 09:23:10|698.56|687.76|698.77|687.97|698.77|687.97|698.56|687.76|3
1651397000000|2022-05-01 09:23:20|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651397020000|2022-05-01 09:23:40|698.87|688.07|698.87|688.07|698.87|688.07|698.87|688.07|1
1651397040000|2022-05-01 09:24:00|698.74|687.94|698.74|687.94|698.74|687.94|698.74|687.94|1
1651397090000|2022-05-01 09:24:50|698.22|687.42|698.22|687.42|698.22|687.42|698.22|687.42|1
1651397100000|2022-05-01 09:25:00|698.05|687.25|698.55|687.75|698.55|687.75|698.05|687.25|4
1651397110000|2022-05-01 09:25:10|698.73|687.93|698.76|687.96|698.76|687.96|698.73|687.93|2
1651397120000|2022-05-01 09:25:20|698.85|688.05|698.89|688.09|698.91|688.11|698.85|688.05|5
1651397130000|2022-05-01 09:25:30|698.94|688.14|699.31|688.51|699.31|688.51|698.94|688.14|7
1651397140000|2022-05-01 09:25:40|699.33|688.53|698.89|688.09|699.33|688.53|698.89|688.09|4
1651397150000|2022-05-01 09:25:50|698.82|688.02|698.82|688.02|698.83|688.03|698.82|688.02|3
1651397160000|2022-05-01 09:26:00|698.77|687.97|698.79|687.99|698.79|687.99|698.77|687.97|2
1651397170000|2022-05-01 09:26:10|698.8|688|698.79|687.99|698.8|688|698.79|687.99|2
1651397180000|2022-05-01 09:26:20|698.92|688.12|698.92|688.12|698.93|688.13|698.92|688.12|3
1651397190000|2022-05-01 09:26:30|698.82|688.02|698.77|687.97|698.82|688.02|698.77|687.97|3
1651397200000|2022-05-01 09:26:40|698.69|687.89|698.52|687.72|698.69|687.89|698.44|687.64|4
1651397210000|2022-05-01 09:26:50|698.23|687.43|698.23|687.43|698.23|687.43|698.23|687.43|1
1651397220000|2022-05-01 09:27:00|698.22|687.42|698.04|687.24|698.22|687.42|698.04|687.24|2
1651397240000|2022-05-01 09:27:20|697.9|687.1|698|687.2|698|687.2|697.83|687.03|6
1651397270000|2022-05-01 09:27:50|698.33|687.53|698.19|687.39|698.33|687.53|698.01|687.21|5
1651397280000|2022-05-01 09:28:00|698.29|687.49|698.13|687.33|698.33|687.53|698.13|687.33|7
1651397290000|2022-05-01 09:28:10|698.19|687.39|698.48|687.68|698.48|687.68|698.19|687.39|3
1651397300000|2022-05-01 09:28:20|698.74|687.94|698.75|687.95|698.96|688.16|698.74|687.94|4
1651397310000|2022-05-01 09:28:30|698.55|687.75|698.67|687.87|698.67|687.87|698.3|687.5|13
1651397320000|2022-05-01 09:28:40|698.68|687.88|698.67|687.87|698.68|687.88|698.67|687.87|4
1651397340000|2022-05-01 09:29:00|698.48|687.68|698.48|687.68|698.48|687.68|698.48|687.68|1
1651397360000|2022-05-01 09:29:20|698.41|687.61|698.16|687.36|698.42|687.62|698.16|687.36|3
1651397370000|2022-05-01 09:29:30|698.06|687.26|697.9|687.1|698.06|687.26|697.9|687.1|3
1651397390000|2022-05-01 09:29:50|697.91|687.11|697.84|687.04|697.92|687.12|697.84|687.04|6
1651397400000|2022-05-01 09:30:00|697.83|687.03|697.83|687.03|697.83|687.03|697.83|687.03|1
1651397410000|2022-05-01 09:30:10|697.72|686.92|697.72|686.92|697.72|686.92|697.72|686.92|1
1651397420000|2022-05-01 09:30:20|697.73|686.93|695.91|685.11|697.73|686.93|695.91|685.11|10
1651397430000|2022-05-01 09:30:30|695.93|685.13|696.68|685.88|696.68|685.88|695.93|685.13|5
1651397440000|2022-05-01 09:30:40|696.73|685.93|696.01|685.21|696.73|685.93|696.01|685.21|6
1651397450000|2022-05-01 09:30:50|696.19|685.39|696.02|685.22|696.69|685.89|696.02|685.22|7
1651397460000|2022-05-01 09:31:00|695.96|685.16|695.94|685.14|695.97|685.17|695.94|685.14|10
1651397470000|2022-05-01 09:31:10|695.95|685.15|695.93|685.13|695.95|685.15|695.93|685.13|4
1651397480000|2022-05-01 09:31:20|695.91|685.11|696.26|685.46|696.26|685.46|695.91|685.11|12
1651397490000|2022-05-01 09:31:30|696.27|685.47|696.8|686|696.8|686|696.27|685.47|15
1651397500000|2022-05-01 09:31:40|696.7|685.9|696.7|685.9|696.7|685.9|696.7|685.9|1
1651397510000|2022-05-01 09:31:50|696.51|685.71|696.53|685.73|696.53|685.73|696.49|685.69|3
1651397520000|2022-05-01 09:32:00|696.52|685.72|696.65|685.85|696.65|685.85|696.52|685.72|4
1651397540000|2022-05-01 09:32:20|696.68|685.88|696.68|685.88|696.68|685.88|696.68|685.88|1
1651397580000|2022-05-01 09:33:00|696.64|685.84|696.64|685.84|696.64|685.84|696.64|685.84|1
1651397600000|2022-05-01 09:33:20|696.81|686.01|696.71|685.91|696.81|686.01|696.71|685.91|2
1651397610000|2022-05-01 09:33:30|696.72|685.92|696.67|685.87|696.72|685.92|696.67|685.87|6
1651397620000|2022-05-01 09:33:40|696.55|685.75|696.17|685.37|696.55|685.75|696.17|685.37|3
1651397630000|2022-05-01 09:33:50|696.15|685.35|695.91|685.11|696.15|685.35|695.9|685.1|4
1651397640000|2022-05-01 09:34:00|695.82|685.02|695.17|684.37|695.82|685.02|695.17|684.37|5
1651397650000|2022-05-01 09:34:10|695.4|684.6|695.8|685|695.8|685|695.02|684.22|16
1651397660000|2022-05-01 09:34:20|695.9|685.1|695.9|685.1|695.9|685.1|695.9|685.1|1
1651397680000|2022-05-01 09:34:40|695.91|685.11|695.91|685.11|695.91|685.11|695.91|685.11|1
1651397690000|2022-05-01 09:34:50|695.9|685.1|695.9|685.1|695.9|685.1|695.9|685.1|1
1651397720000|2022-05-01 09:35:20|695.89|685.09|695.89|685.09|695.89|685.09|695.89|685.09|1
1651397760000|2022-05-01 09:36:00|695.87|685.07|695.87|685.07|695.88|685.08|695.87|685.07|3
1651397770000|2022-05-01 09:36:10|695.88|685.08|695.88|685.08|695.88|685.08|695.88|685.08|1
1651397800000|2022-05-01 09:36:40|695.89|685.09|695.77|684.97|695.89|685.09|695.77|684.97|2
1651397820000|2022-05-01 09:37:00|695.68|684.88|695.68|684.88|695.68|684.88|695.68|684.88|1
1651397830000|2022-05-01 09:37:10|695.66|684.86|695.35|684.55|695.66|684.86|695.35|684.55|2
1651397850000|2022-05-01 09:37:30|695.34|684.54|695.67|684.87|695.67|684.87|695.34|684.54|4
1651397860000|2022-05-01 09:37:40|695.66|684.86|695.35|684.55|695.66|684.86|695.35|684.55|2
1651397870000|2022-05-01 09:37:50|695.48|684.68|695.3|684.5|695.48|684.68|695.3|684.5|2
1651397880000|2022-05-01 09:38:00|695.31|684.51|695.04|684.24|695.54|684.74|695.04|684.24|11
1651397890000|2022-05-01 09:38:10|694.98|684.18|694.96|684.16|694.98|684.18|694.96|684.16|2
1651397900000|2022-05-01 09:38:20|694.83|684.03|694.83|684.03|694.83|684.03|694.83|684.03|1
1651397910000|2022-05-01 09:38:30|694.85|684.05|694.83|684.03|694.85|684.05|694.83|684.03|6
1651397930000|2022-05-01 09:38:50|694.82|684.02|694.21|683.41|694.82|684.02|694.21|683.41|10
1651397940000|2022-05-01 09:39:00|694.03|683.23|693.82|683.02|694.03|683.23|693.34|682.54|10
1651397950000|2022-05-01 09:39:10|693.8|683|693.89|683.09|693.89|683.09|693.8|683|2
1651397960000|2022-05-01 09:39:20|693.97|683.17|694.06|683.26|694.62|683.82|693.89|683.09|16
1651397970000|2022-05-01 09:39:30|694.12|683.32|694.67|683.87|694.67|683.87|694.06|683.26|8
1651397980000|2022-05-01 09:39:40|694.66|683.86|694.6|683.8|694.67|683.87|694.6|683.8|12
1651397990000|2022-05-01 09:39:50|694.59|683.79|694.6|683.8|694.6|683.8|694.59|683.79|4
1651398000000|2022-05-01 09:40:00|694.42|683.62|694.61|683.81|694.61|683.81|694.42|683.62|4
1651398010000|2022-05-01 09:40:10|694.6|683.8|694.6|683.8|694.61|683.81|694.6|683.8|5
1651398030000|2022-05-01 09:40:30|694.46|683.66|694.46|683.66|694.46|683.66|694.46|683.66|1
1651398040000|2022-05-01 09:40:40|694.53|683.73|694.38|683.58|694.53|683.73|694.37|683.57|5
1651398050000|2022-05-01 09:40:50|694.17|683.37|694.17|683.37|694.17|683.37|694.17|683.37|1
1651398060000|2022-05-01 09:41:00|694.2|683.4|694.76|683.96|694.76|683.96|694.2|683.4|7
1651398070000|2022-05-01 09:41:10|694.92|684.12|694.92|684.12|694.92|684.12|694.92|684.12|1
1651398080000|2022-05-01 09:41:20|694.91|684.11|694.92|684.12|694.92|684.12|694.91|684.11|2
1651398090000|2022-05-01 09:41:30|695.05|684.25|695.03|684.23|695.05|684.25|694.92|684.12|4
1651398100000|2022-05-01 09:41:40|695.23|684.43|695.83|685.03|695.84|685.04|695.23|684.43|19
1651398110000|2022-05-01 09:41:50|695.84|685.04|695.84|685.04|695.84|685.04|695.82|685.02|19
1651398120000|2022-05-01 09:42:00|695.82|685.02|695.91|685.11|695.91|685.11|695.82|685.02|8
1651398130000|2022-05-01 09:42:10|695.95|685.15|695.96|685.16|695.96|685.16|695.95|685.15|2
1651398140000|2022-05-01 09:42:20|695.95|685.15|695.97|685.17|695.97|685.17|695.95|685.15|8
1651398150000|2022-05-01 09:42:30|695.98|685.18|695.94|685.14|695.98|685.18|695.94|685.14|7
1651398160000|2022-05-01 09:42:40|695.93|685.13|695.92|685.12|695.94|685.14|695.92|685.12|3
1651398170000|2022-05-01 09:42:50|695.91|685.11|695.91|685.11|695.91|685.11|695.91|685.11|1
1651398180000|2022-05-01 09:43:00|695.86|685.06|695.86|685.06|695.86|685.06|695.86|685.06|1
1651398200000|2022-05-01 09:43:20|695.82|685.02|694.9|684.1|695.82|685.02|694.9|684.1|6
1651398220000|2022-05-01 09:43:40|694.91|684.11|694.73|683.93|694.91|684.11|694.21|683.41|10
1651398230000|2022-05-01 09:43:50|694.62|683.82|694.72|683.92|694.72|683.92|694.62|683.82|2
1651398240000|2022-05-01 09:44:00|694.6|683.8|694.6|683.8|694.6|683.8|694.6|683.8|1
1651398280000|2022-05-01 09:44:40|694.61|683.81|694.65|683.85|694.65|683.85|694.61|683.81|3
1651398290000|2022-05-01 09:44:50|694.51|683.71|694.71|683.91|694.71|683.91|694.51|683.71|4
1651398300000|2022-05-01 09:45:00|694.66|683.86|695.13|684.33|695.2|684.4|694.66|683.86|9
1651398310000|2022-05-01 09:45:10|695.12|684.32|695.69|684.89|695.69|684.89|695.12|684.32|13
1651398320000|2022-05-01 09:45:20|695.68|684.88|695.69|684.89|695.71|684.91|695.68|684.88|3
1651398330000|2022-05-01 09:45:30|695.63|684.83|695.2|684.4|695.77|684.97|695.17|684.37|6
1651398340000|2022-05-01 09:45:40|695.21|684.41|695.2|684.4|695.21|684.41|695.2|684.4|12
1651398350000|2022-05-01 09:45:50|695.38|684.58|695.31|684.51|695.38|684.58|695.3|684.5|9
1651398360000|2022-05-01 09:46:00|695.3|684.5|695.33|684.53|695.33|684.53|695.3|684.5|6
1651398370000|2022-05-01 09:46:10|695.35|684.55|695.62|684.82|695.62|684.82|695.33|684.53|5
1651398380000|2022-05-01 09:46:20|695.77|684.97|695.77|684.97|695.77|684.97|695.76|684.96|3
1651398390000|2022-05-01 09:46:30|695.76|684.96|695.28|684.48|695.77|684.97|695.28|684.48|5
1651398400000|2022-05-01 09:46:40|695.17|684.37|695.17|684.37|695.22|684.42|695.03|684.23|10
1651398410000|2022-05-01 09:46:50|695|684.2|695.22|684.42|695.22|684.42|695|684.2|3
1651398430000|2022-05-01 09:47:10|695.29|684.49|695.56|684.76|695.56|684.76|695.29|684.49|4
1651398470000|2022-05-01 09:47:50|695.33|684.53|694.91|684.11|695.33|684.53|694.91|684.11|3
1651398480000|2022-05-01 09:48:00|694.92|684.12|695.06|684.26|695.06|684.26|694.92|684.12|2
1651398490000|2022-05-01 09:48:10|695.16|684.36|695.38|684.58|695.38|684.58|695.16|684.36|12
1651398500000|2022-05-01 09:48:20|695.4|684.6|695.38|684.58|695.41|684.61|695.38|684.58|6
1651398510000|2022-05-01 09:48:30|695.39|684.59|695.73|684.93|695.74|684.94|695.27|684.47|14
1651398520000|2022-05-01 09:48:40|695.66|684.86|695.67|684.87|695.67|684.87|695.66|684.86|2
1651398530000|2022-05-01 09:48:50|695.66|684.86|695.66|684.86|695.66|684.86|695.66|684.86|1
1651398540000|2022-05-01 09:49:00|695.62|684.82|695.05|684.25|695.63|684.83|695.05|684.25|6
1651398550000|2022-05-01 09:49:10|694.9|684.1|694.9|684.1|694.9|684.1|694.9|684.1|1
1651398570000|2022-05-01 09:49:30|694.97|684.17|695.13|684.33|695.13|684.33|694.97|684.17|2
1651398580000|2022-05-01 09:49:40|695.15|684.35|695.14|684.34|695.15|684.35|695.13|684.33|3
1651398600000|2022-05-01 09:50:00|695.28|684.48|695.28|684.48|695.28|684.48|695.28|684.48|1
1651398610000|2022-05-01 09:50:10|695.23|684.43|695.23|684.43|695.23|684.43|695.23|684.43|1
1651398640000|2022-05-01 09:50:40|695.24|684.44|695.24|684.44|695.24|684.44|695.24|684.44|1
1651398670000|2022-05-01 09:51:10|695.21|684.41|695.21|684.41|695.21|684.41|695.21|684.41|1
1651398680000|2022-05-01 09:51:20|695.24|684.44|695.24|684.44|695.24|684.44|695.24|684.44|1
1651398690000|2022-05-01 09:51:30|695.27|684.47|695.46|684.66|695.46|684.66|695.27|684.47|4
1651398710000|2022-05-01 09:51:50|695.66|684.86|695.41|684.61|695.66|684.86|695.26|684.46|9
1651398730000|2022-05-01 09:52:10|695.7|684.9|695.95|685.15|695.99|685.19|695.7|684.9|8
1651398740000|2022-05-01 09:52:20|695.96|685.16|696.85|686.05|696.85|686.05|695.95|685.15|15
1651398750000|2022-05-01 09:52:30|697.03|686.23|696.91|686.11|697.03|686.23|696.9|686.1|5
1651398760000|2022-05-01 09:52:40|697.01|686.21|697.12|686.32|697.15|686.35|697.01|686.21|4
1651398770000|2022-05-01 09:52:50|697.15|686.35|696.92|686.12|697.24|686.44|696.92|686.12|16
1651398780000|2022-05-01 09:53:00|696.99|686.19|697.08|686.28|697.09|686.29|696.99|686.19|3
1651398790000|2022-05-01 09:53:10|697.26|686.46|696.99|686.19|697.29|686.49|696.99|686.19|3
1651398800000|2022-05-01 09:53:20|696.92|686.12|696.84|686.04|696.92|686.12|696.84|686.04|2
1651398810000|2022-05-01 09:53:30|696.85|686.05|696.84|686.04|696.85|686.05|696.84|686.04|10
1651398820000|2022-05-01 09:53:40|696.83|686.03|695.93|685.13|696.83|686.03|695.93|685.13|5
1651398840000|2022-05-01 09:54:00|695.94|685.14|696.04|685.24|696.04|685.24|695.93|685.13|3
1651398850000|2022-05-01 09:54:10|695.93|685.13|696.05|685.25|696.05|685.25|695.93|685.13|2
1651398870000|2022-05-01 09:54:30|696.04|685.24|695.92|685.12|696.05|685.25|695.92|685.12|3
1651398880000|2022-05-01 09:54:40|695.95|685.15|695.95|685.15|695.96|685.16|695.95|685.15|3
1651398890000|2022-05-01 09:54:50|695.96|685.16|695.95|685.15|695.96|685.16|695.94|685.14|12
1651398900000|2022-05-01 09:55:00|695.96|685.16|695.96|685.16|696.05|685.25|695.94|685.14|7
1651398910000|2022-05-01 09:55:10|696.14|685.34|695.96|685.16|696.61|685.81|695.96|685.16|8
1651398920000|2022-05-01 09:55:20|695.95|685.15|695.95|685.15|695.95|685.15|695.95|685.15|1
1651398930000|2022-05-01 09:55:30|695.93|685.13|695.93|685.13|695.93|685.13|695.93|685.13|1
1651398960000|2022-05-01 09:56:00|695.95|685.15|696.3|685.5|696.3|685.5|695.93|685.13|11
1651398970000|2022-05-01 09:56:10|696.36|685.56|696.51|685.71|696.51|685.71|696.36|685.56|3
1651398980000|2022-05-01 09:56:20|696.76|685.96|696.76|685.96|696.76|685.96|696.76|685.96|1
1651399000000|2022-05-01 09:56:40|696.71|685.91|696.71|685.91|696.71|685.91|696.71|685.91|1
1651399020000|2022-05-01 09:57:00|696.72|685.92|696.71|685.91|696.72|685.92|696.71|685.91|6
1651399030000|2022-05-01 09:57:10|696.72|685.92|696.71|685.91|696.72|685.92|696.71|685.91|8
1651399040000|2022-05-01 09:57:20|696.72|685.92|696.71|685.91|696.72|685.92|696.71|685.91|4
1651399050000|2022-05-01 09:57:30|696.72|685.92|696.71|685.91|696.72|685.92|696.71|685.91|4
1651399080000|2022-05-01 09:58:00|696.53|685.73|696.53|685.73|696.53|685.73|696.53|685.73|1
1651399100000|2022-05-01 09:58:20|696.45|685.65|696.44|685.64|696.45|685.65|696.44|685.64|4
1651399120000|2022-05-01 09:58:40|696.45|685.65|696.28|685.48|696.51|685.71|696.28|685.48|4
1651399130000|2022-05-01 09:58:50|696.29|685.49|696.5|685.7|696.5|685.7|696.26|685.46|3
1651399140000|2022-05-01 09:59:00|696.54|685.74|696.54|685.74|696.54|685.74|696.54|685.74|1
1651399150000|2022-05-01 09:59:10|696.65|685.85|696.65|685.85|696.65|685.85|696.65|685.85|1
1651399160000|2022-05-01 09:59:20|696.66|685.86|696.66|685.86|696.66|685.86|696.66|685.86|1
1651399200000|2022-05-01 10:00:00|696.51|685.71|696.5|685.7|696.51|685.71|696.21|685.41|5
1651399210000|2022-05-01 10:00:10|696.46|685.66|696.75|685.95|696.75|685.95|696.46|685.66|4
1651399220000|2022-05-01 10:00:20|696.93|686.13|698.39|687.59|698.44|687.64|696.93|686.13|13
1651399230000|2022-05-01 10:00:30|698.56|687.76|698.64|687.84|698.64|687.84|698.01|687.21|13
1651399240000|2022-05-01 10:00:40|698.85|688.05|698.78|687.98|698.86|688.06|698.78|687.98|6
1651399250000|2022-05-01 10:00:50|698.86|688.06|699.12|688.32|699.12|688.32|698.78|687.98|4
1651399260000|2022-05-01 10:01:00|699.15|688.35|699.56|688.76|699.56|688.76|699.15|688.35|2
1651399270000|2022-05-01 10:01:10|699.57|688.77|699.93|689.13|699.93|689.13|699.57|688.77|8
1651399280000|2022-05-01 10:01:20|700.01|689.21|699.67|688.87|700.01|689.21|699.67|688.87|6
1651399290000|2022-05-01 10:01:30|699.68|688.88|699.68|688.88|699.87|689.07|699.68|688.88|3
1651399300000|2022-05-01 10:01:40|699.75|688.95|699.75|688.95|699.75|688.95|699.75|688.95|1
1651399320000|2022-05-01 10:02:00|699.72|688.92|699.71|688.91|699.72|688.92|699.71|688.91|2
1651399340000|2022-05-01 10:02:20|699.63|688.83|699.18|688.38|699.63|688.83|699.18|688.38|3
1651399350000|2022-05-01 10:02:30|699.02|688.22|699.02|688.22|699.02|688.22|699.02|688.22|1
1651399360000|2022-05-01 10:02:40|699|688.2|699|688.2|699|688.2|699|688.2|1
1651399370000|2022-05-01 10:02:50|699.08|688.28|699.08|688.28|699.08|688.28|699.08|688.28|1
1651399380000|2022-05-01 10:03:00|699.02|688.22|699.02|688.22|699.02|688.22|699.02|688.22|1
1651399390000|2022-05-01 10:03:10|698.93|688.13|698.93|688.13|698.93|688.13|698.93|688.13|1
1651399400000|2022-05-01 10:03:20|698.94|688.14|699.15|688.35|699.15|688.35|698.94|688.14|4
1651399410000|2022-05-01 10:03:30|699.06|688.26|699.06|688.26|699.06|688.26|699.06|688.26|1
1651399420000|2022-05-01 10:03:40|699.17|688.37|699.18|688.38|699.24|688.44|699.17|688.37|3
1651399430000|2022-05-01 10:03:50|699.13|688.33|698.98|688.18|699.13|688.33|698.98|688.18|2
1651399440000|2022-05-01 10:04:00|698.94|688.14|698.87|688.07|698.94|688.14|698.87|688.07|2
1651399450000|2022-05-01 10:04:10|698.94|688.14|698.94|688.14|698.94|688.14|698.94|688.14|1
1651399460000|2022-05-01 10:04:20|698.87|688.07|699.1|688.3|699.1|688.3|698.87|688.07|5
1651399470000|2022-05-01 10:04:30|699.02|688.22|699.06|688.26|699.1|688.3|699.02|688.22|4
1651399480000|2022-05-01 10:04:40|699.08|688.28|699.08|688.28|699.08|688.28|699.08|688.28|1
1651399490000|2022-05-01 10:04:50|699.03|688.23|698.94|688.14|699.03|688.23|698.94|688.14|2
1651399500000|2022-05-01 10:05:00|699.07|688.27|699.43|688.63|699.43|688.63|699.07|688.27|5
1651399520000|2022-05-01 10:05:20|699.34|688.54|699.35|688.55|699.43|688.63|699.34|688.54|5
1651399530000|2022-05-01 10:05:30|699.43|688.63|699.51|688.71|699.51|688.71|699.43|688.63|2
1651399550000|2022-05-01 10:05:50|699.49|688.69|699.49|688.69|699.49|688.69|699.49|688.69|1
1651399560000|2022-05-01 10:06:00|699.53|688.73|700.17|689.37|700.17|689.37|699.53|688.73|5
1651399570000|2022-05-01 10:06:10|699.98|689.18|700.17|689.37|700.17|689.37|699.98|689.18|2
1651399580000|2022-05-01 10:06:20|700.24|689.44|700.24|689.44|700.24|689.44|700.24|689.44|1
1651399590000|2022-05-01 10:06:30|700.36|689.56|700.36|689.56|700.36|689.56|700.36|689.56|1
1651399600000|2022-05-01 10:06:40|700.28|689.48|700.72|689.92|700.72|689.92|700.28|689.48|3
1651399610000|2022-05-01 10:06:50|700.73|689.93|700.83|690.03|700.83|690.03|700.72|689.92|4
1651399620000|2022-05-01 10:07:00|700.87|690.07|700.87|690.07|700.87|690.07|700.87|690.07|1
1651399630000|2022-05-01 10:07:10|700.72|689.92|700.72|689.92|700.72|689.92|700.72|689.92|1
1651399660000|2022-05-01 10:07:40|700.87|690.07|700.88|690.08|700.88|690.08|700.87|690.07|2
1651399680000|2022-05-01 10:08:00|700.87|690.07|700.87|690.07|700.87|690.07|700.87|690.07|1
1651399690000|2022-05-01 10:08:10|700.88|690.08|700.9|690.1|700.9|690.1|700.88|690.08|2
1651399700000|2022-05-01 10:08:20|700.89|690.09|701.63|690.83|701.63|690.83|700.89|690.09|9
1651399720000|2022-05-01 10:08:40|701.55|690.75|701|690.2|701.55|690.75|701|690.2|4
1651399750000|2022-05-01 10:09:10|701.04|690.24|701.01|690.21|701.16|690.36|701.01|690.21|8
1651399760000|2022-05-01 10:09:20|701.17|690.37|701.06|690.26|701.17|690.37|701.06|690.26|2
1651399790000|2022-05-01 10:09:50|701.02|690.22|701.02|690.22|701.02|690.22|701.02|690.22|1
1651399800000|2022-05-01 10:10:00|701.03|690.23|700.9|690.1|701.03|690.23|700.9|690.1|2
1651399820000|2022-05-01 10:10:20|701.01|690.21|701.12|690.32|701.12|690.32|701.01|690.21|4
1651399830000|2022-05-01 10:10:30|701.11|690.31|700.9|690.1|701.11|690.31|700.9|690.1|2
1651399860000|2022-05-01 10:11:00|700.84|690.04|700.84|690.04|700.84|690.04|700.84|690.04|1
1651399890000|2022-05-01 10:11:30|700.83|690.03|700.83|690.03|700.83|690.03|700.83|690.03|1
1651399900000|2022-05-01 10:11:40|700.73|689.93|700.73|689.93|700.73|689.93|700.73|689.93|1
1651399910000|2022-05-01 10:11:50|700.7|689.9|700.26|689.46|700.7|689.9|700.07|689.27|4
1651399920000|2022-05-01 10:12:00|700.38|689.58|700.38|689.58|700.38|689.58|700.38|689.58|1
1651399940000|2022-05-01 10:12:20|700.16|689.36|699.95|689.15|700.16|689.36|699.95|689.15|3
1651399970000|2022-05-01 10:12:50|699.9|689.1|700.12|689.32|700.13|689.33|699.9|689.1|6
1651399980000|2022-05-01 10:13:00|700.13|689.33|700.55|689.75|700.55|689.75|700.13|689.33|4
1651400000000|2022-05-01 10:13:20|700.59|689.79|700.59|689.79|700.59|689.79|700.59|689.79|1
1651400020000|2022-05-01 10:13:40|700.58|689.78|699.92|689.12|700.58|689.78|699.92|689.12|6
1651400030000|2022-05-01 10:13:50|699.9|689.1|699.91|689.11|699.91|689.11|699.9|689.1|2
1651400040000|2022-05-01 10:14:00|699.81|689.01|699.81|689.01|699.81|689.01|699.81|689.01|1
1651400050000|2022-05-01 10:14:10|699.86|689.06|699.86|689.06|699.86|689.06|699.86|689.06|1
1651400090000|2022-05-01 10:14:50|699.81|689.01|699.85|689.05|699.85|689.05|699.81|689.01|2
1651400100000|2022-05-01 10:15:00|699.86|689.06|699.02|688.22|699.86|689.06|699.02|688.22|7
1651400130000|2022-05-01 10:15:30|699.01|688.21|697.99|687.19|699.01|688.21|697.99|687.19|3
1651400140000|2022-05-01 10:15:40|697.94|687.14|697.91|687.11|697.94|687.14|697.91|687.11|2
1651400150000|2022-05-01 10:15:50|697.83|687.03|697.67|686.87|697.83|687.03|697.67|686.87|2
1651400160000|2022-05-01 10:16:00|697.83|687.03|697.83|687.03|697.83|687.03|697.83|687.03|1
1651400170000|2022-05-01 10:16:10|697.91|687.11|697.94|687.14|698.01|687.21|697.91|687.11|11
1651400180000|2022-05-01 10:16:20|697.95|687.15|697.94|687.14|697.95|687.15|697.94|687.14|2
1651400190000|2022-05-01 10:16:30|697.95|687.15|698.36|687.56|698.45|687.65|697.94|687.14|9
1651400220000|2022-05-01 10:17:00|698.2|687.4|698.24|687.44|698.24|687.44|698.2|687.4|2
1651400230000|2022-05-01 10:17:10|698.15|687.35|697.82|687.02|698.15|687.35|697.82|687.02|6
1651400240000|2022-05-01 10:17:20|697.92|687.12|698.11|687.31|698.11|687.31|697.92|687.12|2
1651400250000|2022-05-01 10:17:30|698.12|687.32|698.43|687.63|698.43|687.63|698.11|687.31|10
1651400260000|2022-05-01 10:17:40|698.56|687.76|698.59|687.79|698.59|687.79|698.56|687.76|6
1651400270000|2022-05-01 10:17:50|698.58|687.78|698.8|688|698.8|688|698.56|687.76|13
1651400280000|2022-05-01 10:18:00|698.79|687.99|698.6|687.8|698.85|688.05|698.6|687.8|15
1651400290000|2022-05-01 10:18:10|698.59|687.79|698.61|687.81|698.61|687.81|698.59|687.79|9
1651400310000|2022-05-01 10:18:30|698.68|687.88|698.68|687.88|698.69|687.89|698.68|687.88|3
1651400320000|2022-05-01 10:18:40|698.69|687.89|698.65|687.85|698.69|687.89|698.65|687.85|9
1651400340000|2022-05-01 10:19:00|698.61|687.81|698.69|687.89|698.75|687.95|698.61|687.81|4
1651400350000|2022-05-01 10:19:10|698.87|688.07|699.47|688.67|699.51|688.71|698.87|688.07|7
1651400360000|2022-05-01 10:19:20|699.51|688.71|700.88|690.08|700.88|690.08|699.47|688.67|13
1651400370000|2022-05-01 10:19:30|700.89|690.09|700.9|690.1|700.9|690.1|700.88|690.08|7
1651400380000|2022-05-01 10:19:40|700.88|690.08|700.88|690.08|700.89|690.09|700.88|690.08|3
1651400390000|2022-05-01 10:19:50|700.89|690.09|700.89|690.09|700.89|690.09|700.88|690.08|5
1651400400000|2022-05-01 10:20:00|700.84|690.04|700.87|690.07|700.87|690.07|700.84|690.04|10
1651400420000|2022-05-01 10:20:20|700.9|690.1|700.9|690.1|700.9|690.1|700.9|690.1|1
1651400430000|2022-05-01 10:20:30|700.89|690.09|700.89|690.09|700.89|690.09|700.89|690.09|1
1651400440000|2022-05-01 10:20:40|701.06|690.26|701.09|690.29|701.09|690.29|701.06|690.26|2
1651400450000|2022-05-01 10:20:50|701.11|690.31|701.97|691.17|701.97|691.17|701.11|690.31|15
1651400460000|2022-05-01 10:21:00|701.95|691.15|701.73|690.93|702|691.2|701.73|690.93|13
1651400470000|2022-05-01 10:21:10|701.9|691.1|701.65|690.85|701.9|691.1|701.65|690.85|4
1651400500000|2022-05-01 10:21:40|701.69|690.89|701.69|690.89|701.69|690.89|701.69|690.89|1
1651400510000|2022-05-01 10:21:50|701.64|690.84|701.64|690.84|701.64|690.84|701.59|690.79|5
1651400520000|2022-05-01 10:22:00|701.58|690.78|701.58|690.78|701.58|690.78|701.58|690.78|1
1651400530000|2022-05-01 10:22:10|701.66|690.86|701.65|690.85|701.66|690.86|701.65|690.85|4
1651400540000|2022-05-01 10:22:20|701.66|690.86|701.9|691.1|701.9|691.1|701.65|690.85|16
1651400570000|2022-05-01 10:22:50|701.95|691.15|702.38|691.58|702.53|691.73|701.95|691.15|7
1651400580000|2022-05-01 10:23:00|702.37|691.57|702.39|691.59|702.41|691.61|702.36|691.56|16
1651400590000|2022-05-01 10:23:10|702.59|691.79|702.69|691.89|702.69|691.89|702.59|691.79|14
1651400600000|2022-05-01 10:23:20|702.68|691.88|702.71|691.91|702.71|691.91|702.68|691.88|14
1651400610000|2022-05-01 10:23:30|702.7|691.9|702.02|691.22|702.71|691.91|702.02|691.22|18
1651400620000|2022-05-01 10:23:40|702.03|691.23|701.9|691.1|702.03|691.23|701.9|691.1|9
1651400630000|2022-05-01 10:23:50|701.96|691.16|701.9|691.1|701.96|691.16|701.9|691.1|2
1651400660000|2022-05-01 10:24:20|701.91|691.11|701.9|691.1|701.91|691.11|701.9|691.1|4
1651400670000|2022-05-01 10:24:30|701.91|691.11|701.89|691.09|701.91|691.11|701.89|691.09|17
1651400680000|2022-05-01 10:24:40|701.9|691.1|701.89|691.09|701.9|691.1|701.89|691.09|18
1651400690000|2022-05-01 10:24:50|701.9|691.1|702|691.2|702|691.2|701.9|691.1|10
1651400700000|2022-05-01 10:25:00|702.03|691.23|702.56|691.76|702.56|691.76|702.03|691.23|6
1651400710000|2022-05-01 10:25:10|702.78|691.98|702.78|691.98|702.78|691.98|702.78|691.98|1
1651400720000|2022-05-01 10:25:20|702.67|691.87|702.67|691.87|702.67|691.87|702.67|691.87|1
1651400750000|2022-05-01 10:25:50|702.58|691.78|702.58|691.78|702.58|691.78|702.58|691.78|1
1651400760000|2022-05-01 10:26:00|702.49|691.69|702.49|691.69|702.5|691.7|702.49|691.69|15
1651400770000|2022-05-01 10:26:10|702.46|691.66|702.46|691.66|702.46|691.66|702.46|691.66|1
1651400790000|2022-05-01 10:26:30|702.31|691.51|702.3|691.5|702.31|691.51|702.29|691.49|3
1651400800000|2022-05-01 10:26:40|702.31|691.51|702.25|691.45|702.31|691.51|702.25|691.45|5
1651400810000|2022-05-01 10:26:50|702.03|691.23|701.91|691.11|702.03|691.23|701.91|691.11|2
1651400820000|2022-05-01 10:27:00|701.87|691.07|701.87|691.07|701.87|691.07|701.87|691.07|1
1651400830000|2022-05-01 10:27:10|701.68|690.88|701.98|691.18|701.98|691.18|701.67|690.87|9
1651400840000|2022-05-01 10:27:20|701.9|691.1|701.9|691.1|701.9|691.1|701.9|691.1|1
1651400850000|2022-05-01 10:27:30|701.98|691.18|702.35|691.55|702.35|691.55|701.98|691.18|5
1651400880000|2022-05-01 10:28:00|702.38|691.58|702.38|691.58|702.38|691.58|702.38|691.58|1
1651400900000|2022-05-01 10:28:20|702.31|691.51|702.31|691.51|702.31|691.51|702.31|691.51|1
1651400910000|2022-05-01 10:28:30|702.3|691.5|702.3|691.5|702.3|691.5|702.3|691.5|1
1651400950000|2022-05-01 10:29:10|702.12|691.32|701.88|691.08|702.12|691.32|701.88|691.08|2
1651400960000|2022-05-01 10:29:20|701.82|691.02|701.82|691.02|701.82|691.02|701.82|691.02|1
1651400980000|2022-05-01 10:29:40|701.75|690.95|701.81|691.01|701.81|691.01|701.75|690.95|2
1651400990000|2022-05-01 10:29:50|701.92|691.12|701.86|691.06|701.92|691.12|701.86|691.06|2
1651401000000|2022-05-01 10:30:00|701.76|690.96|701.88|691.08|701.88|691.08|701.67|690.87|3
1651401010000|2022-05-01 10:30:10|701.67|690.87|701.9|691.1|701.9|691.1|701.67|690.87|3
1651401020000|2022-05-01 10:30:20|701.85|691.05|701.85|691.05|701.85|691.05|701.85|691.05|1
1651401030000|2022-05-01 10:30:30|701.9|691.1|702.09|691.29|702.09|691.29|701.9|691.1|2
1651401040000|2022-05-01 10:30:40|701.9|691.1|701.9|691.1|701.9|691.1|701.85|691.05|3
1651401050000|2022-05-01 10:30:50|701.82|691.02|701.72|690.92|701.82|691.02|701.72|690.92|2
1651401060000|2022-05-01 10:31:00|701.68|690.88|701.68|690.88|701.68|690.88|701.68|690.88|1
1651401110000|2022-05-01 10:31:50|701.65|690.85|701.86|691.06|701.86|691.06|701.65|690.85|2
1651401120000|2022-05-01 10:32:00|701.65|690.85|701.8|691|701.8|691|701.65|690.85|2
1651401170000|2022-05-01 10:32:50|701.65|690.85|701.65|690.85|701.65|690.85|701.65|690.85|1
1651401180000|2022-05-01 10:33:00|701.53|690.73|701.53|690.73|701.53|690.73|701.53|690.73|1
1651401190000|2022-05-01 10:33:10|701.52|690.72|701.52|690.72|701.52|690.72|701.52|690.72|1
1651401210000|2022-05-01 10:33:30|701.48|690.68|701.48|690.68|701.48|690.68|701.48|690.68|1
1651401220000|2022-05-01 10:33:40|701.47|690.67|701.47|690.67|701.47|690.67|701.47|690.67|1
1651401240000|2022-05-01 10:34:00|701.64|690.84|701.64|690.84|701.64|690.84|701.64|690.84|1
1651401270000|2022-05-01 10:34:30|701.89|691.09|701.89|691.09|701.89|691.09|701.89|691.09|1
1651401290000|2022-05-01 10:34:50|701.83|691.03|701.83|691.03|701.83|691.03|701.83|691.03|1
1651401300000|2022-05-01 10:35:00|701.9|691.1|702.14|691.34|702.14|691.34|701.9|691.1|3
1651401310000|2022-05-01 10:35:10|702.11|691.31|702.16|691.36|702.16|691.36|702.11|691.31|19
1651401320000|2022-05-01 10:35:20|702.15|691.35|702.43|691.63|702.43|691.63|702.15|691.35|2
1651401330000|2022-05-01 10:35:30|702.46|691.66|701.95|691.15|702.46|691.66|701.95|691.15|7
1651401350000|2022-05-01 10:35:50|701.94|691.14|701.94|691.14|701.94|691.14|701.94|691.14|1
1651401360000|2022-05-01 10:36:00|701.84|691.04|701.84|691.04|701.84|691.04|701.83|691.03|3
1651401370000|2022-05-01 10:36:10|701.82|691.02|701.77|690.97|701.82|691.02|701.75|690.95|14
1651401380000|2022-05-01 10:36:20|701.75|690.95|700.8|690|701.77|690.97|700.8|690|12
1651401400000|2022-05-01 10:36:40|700.84|690.04|700.82|690.02|700.84|690.04|700.82|690.02|2
1651401410000|2022-05-01 10:36:50|700.78|689.98|700.78|689.98|700.78|689.98|700.77|689.97|3
1651401420000|2022-05-01 10:37:00|700.77|689.97|700.87|690.07|700.88|690.08|700.77|689.97|13
1651401430000|2022-05-01 10:37:10|700.88|690.08|700.87|690.07|700.88|690.08|700.87|690.07|16
1651401440000|2022-05-01 10:37:20|700.88|690.08|700.82|690.02|700.88|690.08|700.82|690.02|3
1651401460000|2022-05-01 10:37:40|700.74|689.94|700.74|689.94|700.74|689.94|700.74|689.94|1
1651401470000|2022-05-01 10:37:50|700.8|690|700.8|690|700.8|690|700.8|690|1
1651401480000|2022-05-01 10:38:00|700.82|690.02|700.82|690.02|700.82|690.02|700.82|690.02|1
1651401500000|2022-05-01 10:38:20|700.85|690.05|700.85|690.05|700.85|690.05|700.85|690.05|1
1651401540000|2022-05-01 10:39:00|700.8|690|700.8|690|700.8|690|700.8|690|1
1651401550000|2022-05-01 10:39:10|700.88|690.08|700.89|690.09|700.9|690.1|700.88|690.08|3
1651401560000|2022-05-01 10:39:20|700.82|690.02|700.76|689.96|700.82|690.02|700.76|689.96|2
1651401650000|2022-05-01 10:40:50|700.86|690.06|700.55|689.75|700.89|690.09|700.55|689.75|7
1651401700000|2022-05-01 10:41:40|700.63|689.83|700.63|689.83|700.63|689.83|700.63|689.83|1
1651401710000|2022-05-01 10:41:50|700.64|689.84|700.63|689.83|700.64|689.84|700.63|689.83|4
1651401720000|2022-05-01 10:42:00|700.64|689.84|700.75|689.95|700.75|689.95|700.63|689.83|3
1651401760000|2022-05-01 10:42:40|700.74|689.94|700.75|689.95|700.75|689.95|700.74|689.94|2
1651401770000|2022-05-01 10:42:50|700.56|689.76|700.56|689.76|700.56|689.76|700.56|689.76|1
1651401780000|2022-05-01 10:43:00|700.54|689.74|700.54|689.74|700.54|689.74|700.54|689.74|1
1651401790000|2022-05-01 10:43:10|700.62|689.82|700.62|689.82|700.62|689.82|700.61|689.81|3
1651401810000|2022-05-01 10:43:30|700.61|689.81|699.91|689.11|700.61|689.81|699.91|689.11|3
1651401820000|2022-05-01 10:43:40|699.77|688.97|698.97|688.17|699.77|688.97|698.97|688.17|6
1651401830000|2022-05-01 10:43:50|698.91|688.11|698.91|688.11|698.91|688.11|698.9|688.1|3
1651401840000|2022-05-01 10:44:00|698.9|688.1|699.58|688.78|699.58|688.78|698.9|688.1|6
1651401850000|2022-05-01 10:44:10|699.77|688.97|699.77|688.97|699.77|688.97|699.77|688.97|1
1651401870000|2022-05-01 10:44:30|699.67|688.87|699.67|688.87|699.67|688.87|699.67|688.87|1
1651401880000|2022-05-01 10:44:40|699.62|688.82|699.63|688.83|699.63|688.83|699.44|688.64|4
1651401890000|2022-05-01 10:44:50|699.53|688.73|699.63|688.83|699.63|688.83|699.53|688.73|2
1651401900000|2022-05-01 10:45:00|699.68|688.88|699.68|688.88|699.68|688.88|699.68|688.88|1
1651401910000|2022-05-01 10:45:10|699.72|688.92|699.73|688.93|699.73|688.93|699.72|688.92|2
1651401920000|2022-05-01 10:45:20|699.8|689|700.15|689.35|700.15|689.35|699.8|689|3
1651401930000|2022-05-01 10:45:30|700.35|689.55|700.87|690.07|700.87|690.07|700.35|689.55|7
1651401950000|2022-05-01 10:45:50|700.68|689.88|700.69|689.89|700.69|689.89|700.68|689.88|2
1651401960000|2022-05-01 10:46:00|700.85|690.05|700.85|690.05|700.85|690.05|700.85|690.05|1
1651402000000|2022-05-01 10:46:40|700.82|690.02|700.82|690.02|700.82|690.02|700.82|690.02|1
1651402010000|2022-05-01 10:46:50|700.83|690.03|700.83|690.03|700.85|690.05|700.82|690.02|17
1651402020000|2022-05-01 10:47:00|700.85|690.05|700.91|690.11|700.91|690.11|700.83|690.03|14
1651402030000|2022-05-01 10:47:10|700.9|690.1|701.18|690.38|701.18|690.38|700.9|690.1|5
1651402040000|2022-05-01 10:47:20|701.29|690.49|701.62|690.82|701.62|690.82|701.29|690.49|2
1651402050000|2022-05-01 10:47:30|701.89|691.09|701.89|691.09|701.89|691.09|701.89|691.09|1
1651402080000|2022-05-01 10:48:00|701.88|691.08|702.1|691.3|702.1|691.3|701.84|691.04|7
1651402090000|2022-05-01 10:48:10|702.43|691.63|703.28|692.48|703.28|692.48|702.39|691.59|13
1651402100000|2022-05-01 10:48:20|703.29|692.49|702.94|692.14|703.29|692.49|702.94|692.14|10
1651402110000|2022-05-01 10:48:30|702.92|692.12|702.05|691.25|702.92|692.12|702.05|691.25|10
1651402120000|2022-05-01 10:48:40|702.04|691.24|701.99|691.19|702.05|691.25|701.99|691.19|19
1651402130000|2022-05-01 10:48:50|701.98|691.18|701.8|691|701.99|691.19|701.8|691|5
1651402140000|2022-05-01 10:49:00|701.79|690.99|701.8|691|701.8|691|701.79|690.99|4
1651402150000|2022-05-01 10:49:10|701.79|690.99|701.79|690.99|701.8|691|701.79|690.99|5
1651402160000|2022-05-01 10:49:20|701.3|690.5|700.96|690.16|701.3|690.5|700.96|690.16|3
1651402170000|2022-05-01 10:49:30|700.95|690.15|700.95|690.15|700.96|690.16|700.89|690.09|4
1651402180000|2022-05-01 10:49:40|700.99|690.19|700.89|690.09|700.99|690.19|700.89|690.09|5
1651402200000|2022-05-01 10:50:00|700.88|690.08|700.34|689.54|700.88|690.08|700.08|689.28|10
1651402210000|2022-05-01 10:50:10|700.38|689.58|700.06|689.26|700.38|689.58|700.06|689.26|8
1651402220000|2022-05-01 10:50:20|699.84|689.04|699.84|689.04|699.84|689.04|699.83|689.03|9
1651402230000|2022-05-01 10:50:30|699.83|689.03|699.98|689.18|699.99|689.19|699.8|689|10
1651402240000|2022-05-01 10:50:40|700.11|689.31|700.7|689.9|700.73|689.93|700.11|689.31|17
1651402250000|2022-05-01 10:50:50|700.71|689.91|700.71|689.91|700.71|689.91|700.71|689.91|1
1651402260000|2022-05-01 10:51:00|700.8|690|700.8|690|700.8|690|700.79|689.99|3
1651402270000|2022-05-01 10:51:10|700.85|690.05|700.85|690.05|700.85|690.05|700.85|690.05|1
1651402280000|2022-05-01 10:51:20|700.86|690.06|700.88|690.08|700.88|690.08|700.86|690.06|2
1651402290000|2022-05-01 10:51:30|700.87|690.07|700.46|689.66|700.87|690.07|700.42|689.62|8
1651402300000|2022-05-01 10:51:40|700.45|689.65|700.49|689.69|700.5|689.7|700.45|689.65|10
1651402310000|2022-05-01 10:51:50|700.5|689.7|700.93|690.13|700.93|690.13|700.39|689.59|5
1651402320000|2022-05-01 10:52:00|701.19|690.39|700.87|690.07|701.19|690.39|700.87|690.07|7
1651402330000|2022-05-01 10:52:10|700.76|689.96|700.91|690.11|700.91|690.11|700.74|689.94|4
1651402340000|2022-05-01 10:52:20|701.05|690.25|701.09|690.29|701.12|690.32|701.05|690.25|8
1651402350000|2022-05-01 10:52:30|701.12|690.32|700.85|690.05|701.12|690.32|700.78|689.98|8
1651402360000|2022-05-01 10:52:40|700.96|690.16|700.75|689.95|700.98|690.18|700.75|689.95|13
1651402370000|2022-05-01 10:52:50|700.68|689.88|700.68|689.88|700.68|689.88|700.68|689.88|1
1651402380000|2022-05-01 10:53:00|700.77|689.97|700.77|689.97|700.77|689.97|700.77|689.97|1
1651402400000|2022-05-01 10:53:20|700.74|689.94|700.72|689.92|700.74|689.94|700.72|689.92|2
1651402440000|2022-05-01 10:54:00|700.7|689.9|700.72|689.92|700.72|689.92|700.7|689.9|2
1651402450000|2022-05-01 10:54:10|700.71|689.91|700.71|689.91|700.72|689.92|700.71|689.91|3
1651402460000|2022-05-01 10:54:20|700.72|689.92|701.88|691.08|701.89|691.09|700.71|689.91|19
1651402470000|2022-05-01 10:54:30|701.85|691.05|701.85|691.05|701.85|691.05|701.85|691.05|1
1651402480000|2022-05-01 10:54:40|701.84|691.04|701.86|691.06|701.86|691.06|701.84|691.04|3
1651402490000|2022-05-01 10:54:50|701.85|691.05|701.86|691.06|701.86|691.06|701.85|691.05|12
1651402500000|2022-05-01 10:55:00|701.85|691.05|701.89|691.09|701.89|691.09|701.85|691.05|7
1651402520000|2022-05-01 10:55:20|701.88|691.08|701.89|691.09|701.89|691.09|701.88|691.08|2
1651402540000|2022-05-01 10:55:40|701.88|691.08|701.88|691.08|701.88|691.08|701.88|691.08|1
1651402560000|2022-05-01 10:56:00|701.89|691.09|701.89|691.09|701.89|691.09|701.88|691.08|3
1651402570000|2022-05-01 10:56:10|701.81|691.01|702.43|691.63|702.43|691.63|701.81|691.01|7
1651402580000|2022-05-01 10:56:20|702.4|691.6|702.69|691.89|702.69|691.89|702.4|691.6|6
1651402600000|2022-05-01 10:56:40|702.7|691.9|702.69|691.89|702.7|691.9|702.69|691.89|2
1651402610000|2022-05-01 10:56:50|702.56|691.76|702.28|691.48|702.69|691.89|702.28|691.48|5
1651402620000|2022-05-01 10:57:00|702.31|691.51|701.89|691.09|702.31|691.51|701.89|691.09|4
1651402630000|2022-05-01 10:57:10|701.88|691.08|701.78|690.98|701.89|691.09|701.78|690.98|5
1651402640000|2022-05-01 10:57:20|701.77|690.97|701.78|690.98|701.85|691.05|701.77|690.97|6
1651402650000|2022-05-01 10:57:30|701.77|690.97|702.47|691.67|702.48|691.68|701.77|690.97|11
1651402670000|2022-05-01 10:57:50|702.48|691.68|702.48|691.68|702.49|691.69|702.48|691.68|5
1651402680000|2022-05-01 10:58:00|702.49|691.69|702.62|691.82|702.65|691.85|702.48|691.68|16
1651402690000|2022-05-01 10:58:10|702.63|691.83|702.62|691.82|702.63|691.83|702.61|691.81|6
1651402700000|2022-05-01 10:58:20|702.61|691.81|702.62|691.82|702.62|691.82|702.61|691.81|2
1651402720000|2022-05-01 10:58:40|702.63|691.83|702.56|691.76|702.63|691.83|702.56|691.76|3
1651402730000|2022-05-01 10:58:50|702.43|691.63|701.9|691.1|702.43|691.63|701.9|691.1|5
1651402740000|2022-05-01 10:59:00|701.84|691.04|701.66|690.86|701.84|691.04|701.66|690.86|7
1651402750000|2022-05-01 10:59:10|701.65|690.85|701.66|690.86|701.66|690.86|701.65|690.85|2
1651402760000|2022-05-01 10:59:20|701.65|690.85|701.59|690.79|701.66|690.86|701.59|690.79|3
1651402770000|2022-05-01 10:59:30|701.48|690.68|701.53|690.73|701.56|690.76|701.48|690.68|3
1651402780000|2022-05-01 10:59:40|701.63|690.83|701.74|690.94|701.74|690.94|701.63|690.83|2
1651402800000|2022-05-01 11:00:00|701.72|690.92|701.72|690.92|701.72|690.92|701.71|690.91|3
1651402810000|2022-05-01 11:00:10|701.91|691.11|702.22|691.42|702.23|691.43|701.91|691.11|7
1651402830000|2022-05-01 11:00:30|702.09|691.29|701.92|691.12|702.09|691.29|701.92|691.12|6
1651402860000|2022-05-01 11:01:00|701.91|691.11|701.9|691.1|701.91|691.11|701.9|691.1|2
1651402870000|2022-05-01 11:01:10|701.89|691.09|701.65|690.85|701.89|691.09|701.65|690.85|5
1651402880000|2022-05-01 11:01:20|701.45|690.65|701.47|690.67|701.48|690.68|701.45|690.65|4
1651402890000|2022-05-01 11:01:30|701.48|690.68|701.11|690.31|701.48|690.68|701.11|690.31|16
1651402900000|2022-05-01 11:01:40|701.07|690.27|701.18|690.38|701.18|690.38|701.07|690.27|2
1651402910000|2022-05-01 11:01:50|701.07|690.27|700.89|690.09|701.07|690.27|700.89|690.09|3
1651402920000|2022-05-01 11:02:00|700.83|690.03|700.87|690.07|700.87|690.07|700.83|690.03|2
1651402930000|2022-05-01 11:02:10|700.89|690.09|700.89|690.09|700.89|690.09|700.89|690.09|1
1651402960000|2022-05-01 11:02:40|700.78|689.98|700.78|689.98|700.78|689.98|700.78|689.98|1
1651402970000|2022-05-01 11:02:50|700.77|689.97|700.76|689.96|700.78|689.98|700.76|689.96|6
1651402980000|2022-05-01 11:03:00|700.63|689.83|700.63|689.83|700.63|689.83|700.63|689.83|1
1651403000000|2022-05-01 11:03:20|700.71|689.91|700.71|689.91|700.71|689.91|700.71|689.91|1
1651403010000|2022-05-01 11:03:30|700.72|689.92|700.67|689.87|700.72|689.92|700.67|689.87|2
1651403020000|2022-05-01 11:03:40|700.68|689.88|700.68|689.88|700.68|689.88|700.68|689.88|1
1651403040000|2022-05-01 11:04:00|700.69|689.89|700.69|689.89|700.69|689.89|700.69|689.89|1
1651403050000|2022-05-01 11:04:10|700.84|690.04|700.92|690.12|700.92|690.12|700.84|690.04|2
1651403060000|2022-05-01 11:04:20|700.84|690.04|700.81|690.01|700.84|690.04|700.81|690.01|2
1651403090000|2022-05-01 11:04:50|700.64|689.84|700.64|689.84|700.64|689.84|700.64|689.84|1
1651403100000|2022-05-01 11:05:00|700.69|689.89|701.05|690.25|701.05|690.25|700.69|689.89|3
1651403110000|2022-05-01 11:05:10|700.9|690.1|700.9|690.1|700.9|690.1|700.9|690.1|1
1651403120000|2022-05-01 11:05:20|700.91|690.11|701.05|690.25|701.05|690.25|700.9|690.1|5
1651403130000|2022-05-01 11:05:30|700.9|690.1|700.9|690.1|700.9|690.1|700.9|690.1|1
1651403140000|2022-05-01 11:05:40|700.84|690.04|700.84|690.04|700.84|690.04|700.84|690.04|1
1651403180000|2022-05-01 11:06:20|700.91|690.11|700.89|690.09|700.91|690.11|700.89|690.09|3
1651403190000|2022-05-01 11:06:30|700.9|690.1|700.9|690.1|700.9|690.1|700.9|690.1|1
1651403270000|2022-05-01 11:07:50|700.89|690.09|700.89|690.09|700.89|690.09|700.89|690.09|1
1651403280000|2022-05-01 11:08:00|700.88|690.08|700.88|690.08|700.88|690.08|700.88|690.08|1
1651403310000|2022-05-01 11:08:30|700.81|690.01|700.81|690.01|700.81|690.01|700.81|690.01|1
1651403340000|2022-05-01 11:09:00|700.61|689.81|700.08|689.28|700.61|689.81|700.05|689.25|3
1651403350000|2022-05-01 11:09:10|699.95|689.15|700.2|689.4|700.2|689.4|699.95|689.15|4
1651403360000|2022-05-01 11:09:20|700.18|689.38|700.2|689.4|700.2|689.4|700.18|689.38|16
1651403370000|2022-05-01 11:09:30|700.18|689.38|700.2|689.4|700.2|689.4|700.18|689.38|10
1651403380000|2022-05-01 11:09:40|700.18|689.38|700.4|689.6|700.4|689.6|700.18|689.38|7
1651403390000|2022-05-01 11:09:50|700.35|689.55|700.4|689.6|700.4|689.6|700.35|689.55|6
1651403400000|2022-05-01 11:10:00|700.35|689.55|700.45|689.65|700.45|689.65|700.35|689.55|17
1651403410000|2022-05-01 11:10:10|700.39|689.59|700.75|689.95|700.75|689.95|700.3|689.5|5
1651403420000|2022-05-01 11:10:20|700.63|689.83|700.64|689.84|700.64|689.84|700.63|689.83|2
1651403440000|2022-05-01 11:10:40|700.66|689.86|700.66|689.86|700.66|689.86|700.66|689.86|1
1651403460000|2022-05-01 11:11:00|700.68|689.88|700.68|689.88|700.68|689.88|700.68|689.88|1
1651403510000|2022-05-01 11:11:50|700.64|689.84|700.64|689.84|700.64|689.84|700.64|689.84|1
1651403530000|2022-05-01 11:12:10|700.47|689.67|700.64|689.84|700.64|689.84|700.47|689.67|2
1651403550000|2022-05-01 11:12:30|700.47|689.67|700.28|689.48|700.47|689.67|700.14|689.34|5
1651403560000|2022-05-01 11:12:40|700.14|689.34|700.17|689.37|700.17|689.37|700.13|689.33|3
1651403580000|2022-05-01 11:13:00|700.24|689.44|699.94|689.14|700.24|689.44|699.91|689.11|8
1651403590000|2022-05-01 11:13:10|699.91|689.11|700.11|689.31|700.2|689.4|699.91|689.11|3
1651403600000|2022-05-01 11:13:20|700.13|689.33|700.14|689.34|700.14|689.34|700.13|689.33|2
1651403610000|2022-05-01 11:13:30|700.11|689.31|699.89|689.09|700.11|689.31|699.89|689.09|4
1651403620000|2022-05-01 11:13:40|700.04|689.24|700.04|689.24|700.04|689.24|700.04|689.24|1
1651403630000|2022-05-01 11:13:50|700.06|689.26|700.06|689.26|700.06|689.26|700.06|689.26|1
1651403640000|2022-05-01 11:14:00|700.18|689.38|700.18|689.38|700.18|689.38|700.18|689.38|1
1651403650000|2022-05-01 11:14:10|700.15|689.35|699.97|689.17|700.15|689.35|699.97|689.17|2
1651403660000|2022-05-01 11:14:20|699.9|689.1|699.77|688.97|699.9|689.1|699.77|688.97|3
1651403670000|2022-05-01 11:14:30|699.76|688.96|699.75|688.95|699.82|689.02|699.75|688.95|4
1651403680000|2022-05-01 11:14:40|699.72|688.92|698.43|687.63|699.72|688.92|698.33|687.53|11
1651403690000|2022-05-01 11:14:50|698.46|687.66|698.3|687.5|698.46|687.66|698.3|687.5|2
1651403700000|2022-05-01 11:15:00|698.36|687.56|698.09|687.29|698.36|687.56|698.09|687.29|2
1651403710000|2022-05-01 11:15:10|698.04|687.24|697.9|687.1|698.04|687.24|697.9|687.1|3
1651403720000|2022-05-01 11:15:20|697.88|687.08|697.29|686.49|697.88|687.08|697.18|686.38|9
1651403730000|2022-05-01 11:15:30|697.58|686.78|697.46|686.66|697.79|686.99|697.46|686.66|8
1651403740000|2022-05-01 11:15:40|697.51|686.71|697.64|686.84|697.64|686.84|697.51|686.71|2
1651403750000|2022-05-01 11:15:50|697.71|686.91|697.71|686.91|697.71|686.91|697.71|686.91|1
1651403760000|2022-05-01 11:16:00|697.5|686.7|697.42|686.62|697.51|686.71|697.42|686.62|3
1651403770000|2022-05-01 11:16:10|697.4|686.6|697.46|686.66|697.52|686.72|697.4|686.6|4
1651403780000|2022-05-01 11:16:20|697.27|686.47|697.19|686.39|697.27|686.47|697.19|686.39|2
1651403790000|2022-05-01 11:16:30|697.06|686.26|697|686.2|697.06|686.26|697|686.2|2
1651403800000|2022-05-01 11:16:40|697.02|686.22|695.38|684.58|697.02|686.22|694.91|684.11|18
1651403810000|2022-05-01 11:16:50|695.13|684.33|696.04|685.24|696.04|685.24|695.12|684.32|11
1651403820000|2022-05-01 11:17:00|695.96|685.16|695.93|685.13|695.97|685.17|695.93|685.13|5
1651403830000|2022-05-01 11:17:10|695.91|685.11|695.92|685.12|695.93|685.13|695.91|685.11|5
1651403840000|2022-05-01 11:17:20|695.93|685.13|695.94|685.14|695.95|685.15|695.93|685.13|4
1651403850000|2022-05-01 11:17:30|695.95|685.15|696.59|685.79|696.8|686|695.94|685.14|13
1651403860000|2022-05-01 11:17:40|696.7|685.9|696.87|686.07|697.04|686.24|696.7|685.9|8
1651403870000|2022-05-01 11:17:50|696.8|686|696.55|685.75|696.91|686.11|696.55|685.75|5
1651403880000|2022-05-01 11:18:00|696.58|685.78|696.82|686.02|696.82|686.02|696.27|685.47|14
1651403890000|2022-05-01 11:18:10|696.88|686.08|697.03|686.23|697.03|686.23|696.88|686.08|12
1651403900000|2022-05-01 11:18:20|697.06|686.26|697.13|686.33|697.13|686.33|697.06|686.26|5
1651403910000|2022-05-01 11:18:30|697.12|686.32|697.57|686.77|697.57|686.77|697.12|686.32|7
1651403920000|2022-05-01 11:18:40|697.58|686.78|697.34|686.54|697.61|686.81|697.34|686.54|4
1651403940000|2022-05-01 11:19:00|697.29|686.49|697.49|686.69|697.49|686.69|697.27|686.47|8
1651403950000|2022-05-01 11:19:10|697.72|686.92|697.91|687.11|697.91|687.11|697.72|686.92|4
1651403960000|2022-05-01 11:19:20|697.98|687.18|697.88|687.08|698.08|687.28|697.88|687.08|6
1651403990000|2022-05-01 11:19:50|697.89|687.09|697.86|687.06|697.9|687.1|697.86|687.06|3
1651404000000|2022-05-01 11:20:00|697.85|687.05|697.85|687.05|697.86|687.06|697.85|687.05|3
1651404010000|2022-05-01 11:20:10|697.86|687.06|697.89|687.09|697.89|687.09|697.85|687.05|3
1651404020000|2022-05-01 11:20:20|697.94|687.14|698.09|687.29|698.09|687.29|697.94|687.14|8
1651404030000|2022-05-01 11:20:30|698.23|687.43|698.23|687.43|698.23|687.43|698.23|687.43|1
1651404040000|2022-05-01 11:20:40|698.21|687.41|698.53|687.73|698.53|687.73|698.21|687.41|11
1651404050000|2022-05-01 11:20:50|698.77|687.97|700.41|689.61|700.66|689.86|698.77|687.97|17
1651404060000|2022-05-01 11:21:00|700.38|689.58|700.36|689.56|700.72|689.92|700.34|689.54|8
1651404070000|2022-05-01 11:21:10|700.34|689.54|700.44|689.64|700.44|689.64|700.34|689.54|13
1651404080000|2022-05-01 11:21:20|700.4|689.6|700.3|689.5|700.44|689.64|700.27|689.47|9
1651404090000|2022-05-01 11:21:30|700.32|689.52|700.82|690.02|700.82|690.02|700.28|689.48|11
1651404100000|2022-05-01 11:21:40|700.87|690.07|700.99|690.19|701|690.2|700.87|690.07|9
1651404110000|2022-05-01 11:21:50|701|690.2|701.02|690.22|701.17|690.37|700.9|690.1|5
1651404120000|2022-05-01 11:22:00|701.17|690.37|701.49|690.69|701.52|690.72|701.15|690.35|6
1651404130000|2022-05-01 11:22:10|701.5|690.7|701.98|691.18|701.98|691.18|701.49|690.69|17
1651404140000|2022-05-01 11:22:20|701.97|691.17|702.05|691.25|702.05|691.25|701.97|691.17|5
1651404150000|2022-05-01 11:22:30|701.91|691.11|701.91|691.11|701.91|691.11|701.77|690.97|3
1651404160000|2022-05-01 11:22:40|702.05|691.25|702.18|691.38|702.18|691.38|702.05|691.25|7
1651404170000|2022-05-01 11:22:50|702.17|691.37|702.66|691.86|702.68|691.88|702.17|691.37|13
1651404180000|2022-05-01 11:23:00|702.74|691.94|702.74|691.94|702.74|691.94|702.74|691.94|1
1651404190000|2022-05-01 11:23:10|702.83|692.03|702.23|691.43|702.83|692.03|702.22|691.42|4
1651404200000|2022-05-01 11:23:20|702.14|691.34|700.93|690.13|702.14|691.34|700.93|690.13|10
1651404210000|2022-05-01 11:23:30|701.11|690.31|701.55|690.75|701.6|690.8|701.01|690.21|11
1651404220000|2022-05-01 11:23:40|701.6|690.8|701.55|690.75|701.61|690.81|701.55|690.75|17
1651404230000|2022-05-01 11:23:50|701.6|690.8|701.78|690.98|701.78|690.98|701.55|690.75|15
1651404240000|2022-05-01 11:24:00|701.77|690.97|701.86|691.06|701.88|691.08|701.77|690.97|9
1651404250000|2022-05-01 11:24:10|701.81|691.01|701.81|691.01|701.81|691.01|701.81|691.01|1
1651404260000|2022-05-01 11:24:20|701.78|690.98|701.78|690.98|701.78|690.98|701.78|690.98|1
1651404270000|2022-05-01 11:24:30|701.82|691.02|701.82|691.02|701.82|691.02|701.82|691.02|1
1651404280000|2022-05-01 11:24:40|701.78|690.98|701.78|690.98|701.78|690.98|701.78|690.98|1
1651404300000|2022-05-01 11:25:00|701.77|690.97|701.77|690.97|701.77|690.97|701.77|690.97|1
1651404320000|2022-05-01 11:25:20|701.82|691.02|701.82|691.02|701.82|691.02|701.82|691.02|1
1651404330000|2022-05-01 11:25:30|701.9|691.1|701.99|691.19|702|691.2|701.9|691.1|13
1651404340000|2022-05-01 11:25:40|701.91|691.11|702.15|691.35|702.17|691.37|701.91|691.11|16
1651404350000|2022-05-01 11:25:50|702.17|691.37|701.9|691.1|702.17|691.37|701.9|691.1|5
1651404360000|2022-05-01 11:26:00|701.82|691.02|701.36|690.56|701.82|691.02|701.36|690.56|6
1651404370000|2022-05-01 11:26:10|701.45|690.65|701.68|690.88|701.68|690.88|701.45|690.65|4
1651404380000|2022-05-01 11:26:20|701.47|690.67|701.46|690.66|701.47|690.67|701.46|690.66|2
1651404390000|2022-05-01 11:26:30|701.19|690.39|701.56|690.76|701.56|690.76|701.19|690.39|4
1651404400000|2022-05-01 11:26:40|701.68|690.88|701.85|691.05|701.85|691.05|701.68|690.88|4
1651404410000|2022-05-01 11:26:50|701.98|691.18|701.84|691.04|702.1|691.3|701.84|691.04|5
1651404420000|2022-05-01 11:27:00|701.88|691.08|701.86|691.06|701.88|691.08|701.86|691.06|2
1651404430000|2022-05-01 11:27:10|701.68|690.88|701.73|690.93|701.74|690.94|701.68|690.88|5
1651404440000|2022-05-01 11:27:20|701.54|690.74|701.11|690.31|701.63|690.83|701.11|690.31|7
1651404450000|2022-05-01 11:27:30|701.13|690.33|701.67|690.87|701.67|690.87|701.13|690.33|6
1651404460000|2022-05-01 11:27:40|701.62|690.82|702.33|691.53|702.33|691.53|701.62|690.82|8
1651404470000|2022-05-01 11:27:50|702.38|691.58|702.52|691.72|702.52|691.72|702.38|691.58|7
1651404480000|2022-05-01 11:28:00|702.4|691.6|702.05|691.25|702.4|691.6|701.92|691.12|5
1651404490000|2022-05-01 11:28:10|701.92|691.12|701.91|691.11|701.92|691.12|701.91|691.11|4
1651404500000|2022-05-01 11:28:20|701.78|690.98|701.78|690.98|701.78|690.98|701.78|690.98|1
1651404510000|2022-05-01 11:28:30|701.83|691.03|701.84|691.04|701.84|691.04|701.83|691.03|2
1651404520000|2022-05-01 11:28:40|701.82|691.02|701.82|691.02|701.9|691.1|701.82|691.02|3
1651404540000|2022-05-01 11:29:00|701.78|690.98|701.78|690.98|701.78|690.98|701.78|690.98|1
1651404550000|2022-05-01 11:29:10|701.76|690.96|700.92|690.12|701.76|690.96|700.92|690.12|4
1651404560000|2022-05-01 11:29:20|700.91|690.11|700.67|689.87|700.91|690.11|700.67|689.87|3
1651404580000|2022-05-01 11:29:40|700.78|689.98|701.05|690.25|701.05|690.25|700.78|689.98|8
1651404590000|2022-05-01 11:29:50|701.08|690.28|700.9|690.1|701.08|690.28|700.9|690.1|3
1651404600000|2022-05-01 11:30:00|700.86|690.06|700.86|690.06|700.86|690.06|700.86|690.06|1
1651404610000|2022-05-01 11:30:10|700.73|689.93|700.73|689.93|700.74|689.94|700.73|689.93|5
1651404620000|2022-05-01 11:30:20|700.74|689.94|700.78|689.98|700.9|690.1|700.73|689.93|7
1651404630000|2022-05-01 11:30:30|700.79|689.99|700.78|689.98|700.79|689.99|700.78|689.98|4
1651404640000|2022-05-01 11:30:40|700.73|689.93|700.73|689.93|700.73|689.93|700.73|689.93|1
1651404650000|2022-05-01 11:30:50|700.74|689.94|700.74|689.94|700.74|689.94|700.73|689.93|5
1651404660000|2022-05-01 11:31:00|700.73|689.93|700.86|690.06|700.86|690.06|700.73|689.93|3
1651404670000|2022-05-01 11:31:10|700.92|690.12|700.99|690.19|700.99|690.19|700.92|690.12|2
1651404680000|2022-05-01 11:31:20|701.02|690.22|701.04|690.24|701.05|690.25|701.02|690.22|18
1651404690000|2022-05-01 11:31:30|701.02|690.22|701.3|690.5|701.3|690.5|701.02|690.22|9
1651404700000|2022-05-01 11:31:40|701.31|690.51|701.36|690.56|701.37|690.57|701.3|690.5|6
1651404710000|2022-05-01 11:31:50|701.32|690.52|701.28|690.48|701.32|690.52|701.28|690.48|2
1651404720000|2022-05-01 11:32:00|701.48|690.68|701.48|690.68|701.48|690.68|701.48|690.68|1
1651404730000|2022-05-01 11:32:10|701.43|690.63|701.43|690.63|701.43|690.63|701.43|690.63|1
1651404750000|2022-05-01 11:32:30|701.45|690.65|701.45|690.65|701.46|690.66|701.45|690.65|3
1651404760000|2022-05-01 11:32:40|701.46|690.66|701.45|690.65|701.47|690.67|701.45|690.65|5
1651404780000|2022-05-01 11:33:00|701.53|690.73|701.53|690.73|701.53|690.73|701.53|690.73|1
1651404820000|2022-05-01 11:33:40|701.42|690.62|700.87|690.07|701.42|690.62|700.87|690.07|4
1651404840000|2022-05-01 11:34:00|700.8|690|700.65|689.85|700.8|690|700.65|689.85|2
1651404860000|2022-05-01 11:34:20|700.63|689.83|699.89|689.09|700.63|689.83|699.89|689.09|8
1651404870000|2022-05-01 11:34:30|699.76|688.96|700.4|689.6|700.43|689.63|699.76|688.96|9
1651404880000|2022-05-01 11:34:40|700.73|689.93|700.02|689.22|700.73|689.93|700.02|689.22|8
1651404890000|2022-05-01 11:34:50|700.03|689.23|700.02|689.22|700.21|689.41|700.02|689.22|16
1651404900000|2022-05-01 11:35:00|700.03|689.23|700.47|689.67|700.47|689.67|699.92|689.12|21
1651404910000|2022-05-01 11:35:10|700.58|689.78|700.58|689.78|700.58|689.78|700.58|689.78|1
1651404920000|2022-05-01 11:35:20|700.43|689.63|699.9|689.1|700.43|689.63|699.9|689.1|6
1651404940000|2022-05-01 11:35:40|699.86|689.06|699.86|689.06|699.86|689.06|699.86|689.06|1
1651404950000|2022-05-01 11:35:50|699.89|689.09|699.89|689.09|699.89|689.09|699.89|689.09|1
1651404960000|2022-05-01 11:36:00|699.86|689.06|699.86|689.06|699.86|689.06|699.86|689.06|1
1651404970000|2022-05-01 11:36:10|699.84|689.04|699.84|689.04|699.84|689.04|699.84|689.04|1
1651404980000|2022-05-01 11:36:20|699.86|689.06|699.85|689.05|699.86|689.06|699.85|689.05|2
1651404990000|2022-05-01 11:36:30|699.82|689.02|697.92|687.12|699.82|689.02|697.92|687.12|14
1651405000000|2022-05-01 11:36:40|697.97|687.17|698.9|688.1|698.9|688.1|697.97|687.17|9
1651405010000|2022-05-01 11:36:50|699.02|688.22|698.9|688.1|699.02|688.22|698.9|688.1|2
1651405020000|2022-05-01 11:37:00|698.91|688.11|698.91|688.11|698.91|688.11|698.91|688.11|1
1651405030000|2022-05-01 11:37:10|698.9|688.1|698.9|688.1|698.91|688.11|698.9|688.1|7
1651405040000|2022-05-01 11:37:20|698.89|688.09|699.1|688.3|699.1|688.3|698.89|688.09|4
1651405050000|2022-05-01 11:37:30|699.12|688.32|699.1|688.3|699.12|688.32|699.1|688.3|8
1651405060000|2022-05-01 11:37:40|699|688.2|698.9|688.1|699|688.2|698.9|688.1|2
1651405070000|2022-05-01 11:37:50|698.92|688.12|698.9|688.1|698.92|688.12|698.9|688.1|2
1651405080000|2022-05-01 11:38:00|698.83|688.03|698.83|688.03|698.83|688.03|698.83|688.03|1
1651405100000|2022-05-01 11:38:20|698.89|688.09|698.89|688.09|698.89|688.09|698.89|688.09|1
1651405110000|2022-05-01 11:38:30|698.9|688.1|698.93|688.13|698.93|688.13|698.9|688.1|7
1651405120000|2022-05-01 11:38:40|698.92|688.12|698.93|688.13|698.93|688.13|698.92|688.12|6
1651405130000|2022-05-01 11:38:50|699.04|688.24|699.28|688.48|699.28|688.48|699.04|688.24|2
1651405140000|2022-05-01 11:39:00|699.3|688.5|699.36|688.56|699.36|688.56|699.28|688.48|3
1651405150000|2022-05-01 11:39:10|699.42|688.62|699.36|688.56|699.43|688.63|699.36|688.56|4
1651405180000|2022-05-01 11:39:40|699.43|688.63|699.4|688.6|699.43|688.63|699.36|688.56|5
1651405190000|2022-05-01 11:39:50|699.42|688.62|698.98|688.18|699.45|688.65|698.98|688.18|14
1651405200000|2022-05-01 11:40:00|698.94|688.14|698.94|688.14|698.94|688.14|698.94|688.14|1
1651405220000|2022-05-01 11:40:20|698.93|688.13|698.93|688.13|698.93|688.13|698.93|688.13|1
1651405260000|2022-05-01 11:41:00|698.92|688.12|698.94|688.14|698.94|688.14|698.92|688.12|16
1651405290000|2022-05-01 11:41:30|698.93|688.13|698.94|688.14|698.94|688.14|698.93|688.13|4
1651405300000|2022-05-01 11:41:40|698.93|688.13|698.96|688.16|698.99|688.19|698.93|688.13|4
1651405320000|2022-05-01 11:42:00|698.97|688.17|698.97|688.17|699.01|688.21|698.96|688.16|11
1651405330000|2022-05-01 11:42:10|698.96|688.16|698.95|688.15|699.01|688.21|698.95|688.15|13
1651405360000|2022-05-01 11:42:40|698.99|688.19|698.95|688.15|698.99|688.19|698.95|688.15|4
1651405370000|2022-05-01 11:42:50|698.99|688.19|698.88|688.08|698.99|688.19|698.88|688.08|4
1651405380000|2022-05-01 11:43:00|698.8|688|698.8|688|698.81|688.01|698.8|688|3
1651405390000|2022-05-01 11:43:10|698.84|688.04|698.84|688.04|698.84|688.04|698.84|688.04|1
1651405430000|2022-05-01 11:43:50|698.74|687.94|698.54|687.74|698.74|687.94|698.54|687.74|2
1651405440000|2022-05-01 11:44:00|698.53|687.73|698.53|687.73|698.53|687.73|698.53|687.73|1
1651405450000|2022-05-01 11:44:10|698.41|687.61|698|687.2|698.41|687.61|697.94|687.14|7
1651405460000|2022-05-01 11:44:20|698.01|687.21|698.39|687.59|698.4|687.6|697.94|687.14|8
1651405470000|2022-05-01 11:44:30|698.41|687.61|698.68|687.88|698.68|687.88|698.41|687.61|6
1651405480000|2022-05-01 11:44:40|698.67|687.87|698.67|687.87|698.68|687.88|698.66|687.86|11
1651405490000|2022-05-01 11:44:50|698.68|687.88|698.68|687.88|698.68|687.88|698.67|687.87|3
1651405500000|2022-05-01 11:45:00|698.8|688|698.8|688|698.8|688|698.8|688|1
1651405510000|2022-05-01 11:45:10|698.87|688.07|699.5|688.7|699.5|688.7|698.87|688.07|6
1651405520000|2022-05-01 11:45:20|699.67|688.87|699.59|688.79|699.67|688.87|699.58|688.78|5
1651405530000|2022-05-01 11:45:30|699.52|688.72|698.96|688.16|699.52|688.72|698.96|688.16|3
1651405540000|2022-05-01 11:45:40|698.93|688.13|698.93|688.13|698.93|688.13|698.93|688.13|1
1651405550000|2022-05-01 11:45:50|698.92|688.12|698.7|687.9|698.92|688.12|698.7|687.9|2
1651405560000|2022-05-01 11:46:00|698.76|687.96|698.76|687.96|698.76|687.96|698.76|687.96|1
1651405570000|2022-05-01 11:46:10|698.81|688.01|698.81|688.01|698.81|688.01|698.81|688.01|1
1651405580000|2022-05-01 11:46:20|698.74|687.94|698.74|687.94|698.74|687.94|698.74|687.94|1
1651405590000|2022-05-01 11:46:30|698.7|687.9|698.7|687.9|698.7|687.9|698.7|687.9|1
1651405600000|2022-05-01 11:46:40|698.75|687.95|698.75|687.95|698.75|687.95|698.75|687.95|1
1651405620000|2022-05-01 11:47:00|698.71|687.91|698.62|687.82|698.71|687.91|698.62|687.82|2
1651405650000|2022-05-01 11:47:30|698.67|687.87|698.67|687.87|698.67|687.87|698.67|687.87|1
1651405660000|2022-05-01 11:47:40|698.59|687.79|698.66|687.86|698.66|687.86|698.59|687.79|2
1651405680000|2022-05-01 11:48:00|698.65|687.85|698.67|687.87|698.67|687.87|698.65|687.85|7
1651405740000|2022-05-01 11:49:00|698.71|687.91|698.71|687.91|698.71|687.91|698.71|687.91|1
1651405770000|2022-05-01 11:49:30|698.72|687.92|698.72|687.92|698.72|687.92|698.72|687.92|1
1651405780000|2022-05-01 11:49:40|698.74|687.94|698.74|687.94|698.74|687.94|698.74|687.94|1
1651405790000|2022-05-01 11:49:50|698.75|687.95|698.9|688.1|698.93|688.13|698.75|687.95|13
1651405800000|2022-05-01 11:50:00|698.94|688.14|698.9|688.1|698.94|688.14|698.9|688.1|4
1651405810000|2022-05-01 11:50:10|698.94|688.14|698.9|688.1|698.94|688.14|698.9|688.1|4
1651405820000|2022-05-01 11:50:20|698.87|688.07|698.87|688.07|698.87|688.07|698.87|688.07|1
1651405830000|2022-05-01 11:50:30|698.86|688.06|698.5|687.7|698.86|688.06|698.05|687.25|11
1651405840000|2022-05-01 11:50:40|698.26|687.46|698.06|687.26|698.26|687.46|698.06|687.26|2
1651405850000|2022-05-01 11:50:50|698.26|687.46|698.43|687.63|698.45|687.65|698.06|687.26|9
1651405860000|2022-05-01 11:51:00|698.44|687.64|698.42|687.62|698.44|687.64|698.42|687.62|15
1651405870000|2022-05-01 11:51:10|698.43|687.63|698.42|687.62|698.43|687.63|698.42|687.62|18
1651405880000|2022-05-01 11:51:20|698.43|687.63|698.02|687.22|698.43|687.63|698|687.2|18
1651405900000|2022-05-01 11:51:40|698|687.2|697.91|687.11|698.02|687.22|697.91|687.11|7
1651405910000|2022-05-01 11:51:50|697.89|687.09|697.66|686.86|697.91|687.11|697.66|686.86|3
1651405920000|2022-05-01 11:52:00|697.65|686.85|697.65|686.85|697.65|686.85|697.65|686.85|1
1651405940000|2022-05-01 11:52:20|697.72|686.92|697.72|686.92|697.72|686.92|697.72|686.92|1
1651405970000|2022-05-01 11:52:50|697.6|686.8|697.6|686.8|697.6|686.8|697.6|686.8|1
1651405980000|2022-05-01 11:53:00|697.55|686.75|697.55|686.75|697.55|686.75|697.55|686.75|1
1651406030000|2022-05-01 11:53:50|697.54|686.74|697.53|686.73|697.54|686.74|697.53|686.73|2
1651406040000|2022-05-01 11:54:00|697.62|686.82|697.62|686.82|697.62|686.82|697.62|686.82|1
1651406050000|2022-05-01 11:54:10|697.61|686.81|697.61|686.81|697.61|686.81|697.61|686.81|1
1651406060000|2022-05-01 11:54:20|697.33|686.53|696.31|685.51|697.33|686.53|696.31|685.51|10
1651406070000|2022-05-01 11:54:30|696.38|685.58|696.16|685.36|696.67|685.87|696.16|685.36|8
1651406080000|2022-05-01 11:54:40|696.04|685.24|696.33|685.53|696.41|685.61|696|685.2|16
1651406090000|2022-05-01 11:54:50|696.34|685.54|696.33|685.53|696.34|685.54|695.96|685.16|14
1651406100000|2022-05-01 11:55:00|696.34|685.54|696.48|685.68|696.48|685.68|696.02|685.22|23
1651406110000|2022-05-01 11:55:10|696.47|685.67|696.76|685.96|696.76|685.96|696.43|685.63|3
1651406120000|2022-05-01 11:55:20|696.75|685.95|696.76|685.96|696.76|685.96|696.75|685.95|2
1651406140000|2022-05-01 11:55:40|696.75|685.95|696.76|685.96|696.76|685.96|696.75|685.95|2
1651406150000|2022-05-01 11:55:50|696.75|685.95|696.75|685.95|696.75|685.95|696.75|685.95|1
1651406160000|2022-05-01 11:56:00|696.76|685.96|696.91|686.11|696.91|686.11|696.76|685.96|7
1651406170000|2022-05-01 11:56:10|697.07|686.27|697.05|686.25|697.11|686.31|697.05|686.25|13
1651406180000|2022-05-01 11:56:20|697.08|686.28|697.42|686.62|697.43|686.63|697.07|686.27|14
1651406190000|2022-05-01 11:56:30|697.43|686.63|697.52|686.72|697.54|686.74|697.42|686.62|6
1651406200000|2022-05-01 11:56:40|697.29|686.49|696.94|686.14|697.29|686.49|696.94|686.14|4
1651406210000|2022-05-01 11:56:50|696.97|686.17|696.82|686.02|696.97|686.17|696.82|686.02|15
1651406220000|2022-05-01 11:57:00|696.78|685.98|696.78|685.98|696.78|685.98|696.78|685.98|1
1651406230000|2022-05-01 11:57:10|696.7|685.9|696.7|685.9|696.7|685.9|696.7|685.9|1
1651406260000|2022-05-01 11:57:40|696.75|685.95|696.75|685.95|696.75|685.95|696.75|685.95|1
1651406280000|2022-05-01 11:58:00|696.77|685.97|696.73|685.93|696.77|685.97|696.73|685.93|2
1651406320000|2022-05-01 11:58:40|696.64|685.84|696.21|685.41|696.67|685.87|696.12|685.32|6
1651406330000|2022-05-01 11:58:50|696.39|685.59|696.54|685.74|696.54|685.74|696.21|685.41|8
1651406340000|2022-05-01 11:59:00|696.47|685.67|696.44|685.64|696.53|685.73|696.44|685.64|5
1651406390000|2022-05-01 11:59:50|696.48|685.68|696.48|685.68|696.48|685.68|696.48|685.68|1
1651406400000|2022-05-01 12:00:00|696.42|685.62|696.51|685.71|696.51|685.71|696.4|685.6|7
1651406410000|2022-05-01 12:00:10|696.43|685.63|696.82|686.02|696.85|686.05|696.43|685.63|9
1651406420000|2022-05-01 12:00:20|696.91|686.11|697.43|686.63|697.43|686.63|696.91|686.11|13
1651406430000|2022-05-01 12:00:30|697.76|686.96|698.38|687.58|698.38|687.58|697.76|686.96|11
1651406440000|2022-05-01 12:00:40|698.35|687.55|698.74|687.94|698.74|687.94|698.35|687.55|12
1651406460000|2022-05-01 12:01:00|698.76|687.96|698.92|688.12|698.92|688.12|698.76|687.96|4
1651406470000|2022-05-01 12:01:10|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651406480000|2022-05-01 12:01:20|698.96|688.16|699.13|688.33|699.13|688.33|698.96|688.16|4
1651406490000|2022-05-01 12:01:30|699.11|688.31|698.91|688.11|699.13|688.33|698.91|688.11|12
1651406500000|2022-05-01 12:01:40|698.96|688.16|699.19|688.39|699.19|688.39|698.96|688.16|3
1651406510000|2022-05-01 12:01:50|699.38|688.58|699.38|688.58|699.38|688.58|699.38|688.58|1
1651406520000|2022-05-01 12:02:00|699.35|688.55|698.99|688.19|699.35|688.55|698.99|688.19|4
1651406530000|2022-05-01 12:02:10|698.95|688.15|698.95|688.15|698.95|688.15|698.95|688.15|1
1651406560000|2022-05-01 12:02:40|698.75|687.95|698.75|687.95|698.75|687.95|698.75|687.95|1
1651406580000|2022-05-01 12:03:00|698.1|687.3|698.74|687.94|698.74|687.94|697.9|687.1|9
1651406590000|2022-05-01 12:03:10|698.59|687.79|698.01|687.21|698.59|687.79|698.01|687.21|7
1651406600000|2022-05-01 12:03:20|697.9|687.1|697.63|686.83|697.9|687.1|697.12|686.32|14
1651406610000|2022-05-01 12:03:30|697.79|686.99|697.43|686.63|697.79|686.99|697.43|686.63|4
1651406620000|2022-05-01 12:03:40|697.18|686.38|697.13|686.33|697.18|686.38|697.13|686.33|4
1651406630000|2022-05-01 12:03:50|696.92|686.12|696.64|685.84|696.92|686.12|696.53|685.73|7
1651406640000|2022-05-01 12:04:00|696.59|685.79|695.89|685.09|696.59|685.79|695.89|685.09|8
1651406650000|2022-05-01 12:04:10|695.82|685.02|695.83|685.03|695.83|685.03|695.26|684.46|11
1651406660000|2022-05-01 12:04:20|695.84|685.04|696.04|685.24|696.09|685.29|695.78|684.98|14
1651406670000|2022-05-01 12:04:30|696.02|685.22|695.52|684.72|696.03|685.23|695.52|684.72|12
1651406680000|2022-05-01 12:04:40|695.33|684.53|695.08|684.28|695.33|684.53|694.89|684.09|8
1651406690000|2022-05-01 12:04:50|695.12|684.32|695.56|684.76|695.56|684.76|695.12|684.32|6
1651406700000|2022-05-01 12:05:00|695.55|684.75|695.8|685|695.8|685|695.55|684.75|10
1651406710000|2022-05-01 12:05:10|695.83|685.03|695.7|684.9|696.02|685.22|695.7|684.9|10
1651406720000|2022-05-01 12:05:20|695.4|684.6|695.55|684.75|695.7|684.9|695.4|684.6|3
1651406730000|2022-05-01 12:05:30|695.15|684.35|694.74|683.94|695.15|684.35|694.74|683.94|8
1651406740000|2022-05-01 12:05:40|694.66|683.86|694.91|684.11|694.91|684.11|694.33|683.53|11
1651406750000|2022-05-01 12:05:50|694.9|684.1|694.9|684.1|694.91|684.11|694.9|684.1|9
1651406760000|2022-05-01 12:06:00|694.99|684.19|694.99|684.19|694.99|684.19|694.99|684.19|1
1651406770000|2022-05-01 12:06:10|694.96|684.16|694.96|684.16|694.96|684.16|694.9|684.1|3
1651406780000|2022-05-01 12:06:20|694.99|684.19|695.47|684.67|695.96|685.16|694.99|684.19|13
1651406800000|2022-05-01 12:06:40|695.22|684.42|695.22|684.42|695.22|684.42|695.22|684.42|1
1651406820000|2022-05-01 12:07:00|695.25|684.45|695.25|684.45|695.25|684.45|695.25|684.45|1
1651406830000|2022-05-01 12:07:10|695.19|684.39|695.19|684.39|695.19|684.39|695.19|684.39|1
1651406840000|2022-05-01 12:07:20|695.22|684.42|694.78|683.98|695.22|684.42|694.72|683.92|8
1651406850000|2022-05-01 12:07:30|694.72|683.92|694.84|684.04|694.84|684.04|694.66|683.86|4
1651406870000|2022-05-01 12:07:50|694.94|684.14|694.78|683.98|694.94|684.14|694.78|683.98|2
1651406880000|2022-05-01 12:08:00|694.62|683.82|694.59|683.79|694.78|683.98|694.59|683.79|8
1651406890000|2022-05-01 12:08:10|694.56|683.76|694.99|684.19|694.99|684.19|694.56|683.76|5
1651406900000|2022-05-01 12:08:20|694.93|684.13|695.93|685.13|695.93|685.13|694.93|684.13|12
1651406910000|2022-05-01 12:08:30|695.95|685.15|695.92|685.12|695.95|685.15|695.92|685.12|6
1651406920000|2022-05-01 12:08:40|695.83|685.03|695.52|684.72|695.83|685.03|695.52|684.72|3
1651406930000|2022-05-01 12:08:50|695.42|684.62|695.18|684.38|695.42|684.62|695.17|684.37|5
1651406940000|2022-05-01 12:09:00|695.17|684.37|695.02|684.22|695.18|684.38|695.02|684.22|3
1651406950000|2022-05-01 12:09:10|695.03|684.23|695.02|684.22|695.03|684.23|695.02|684.22|2
1651406980000|2022-05-01 12:09:40|694.95|684.15|694.86|684.06|695.16|684.36|694.71|683.91|11
1651406990000|2022-05-01 12:09:50|694.77|683.97|694.76|683.96|694.77|683.97|694.44|683.64|9
1651407000000|2022-05-01 12:10:00|694.64|683.84|694.97|684.17|694.97|684.17|694.37|683.57|9
1651407010000|2022-05-01 12:10:10|694.85|684.05|694.61|683.81|694.85|684.05|694.61|683.81|2
1651407020000|2022-05-01 12:10:20|694.73|683.93|694.73|683.93|694.73|683.93|694.73|683.93|1
1651407030000|2022-05-01 12:10:30|694.62|683.82|694.62|683.82|694.9|684.1|694.62|683.82|3
1651407050000|2022-05-01 12:10:50|694.9|684.1|694.9|684.1|694.9|684.1|694.9|684.1|1
1651407060000|2022-05-01 12:11:00|694.97|684.17|694.69|683.89|694.97|684.17|694.64|683.84|5
1651407070000|2022-05-01 12:11:10|694.65|683.85|694.33|683.53|694.69|683.89|694.22|683.42|14
1651407080000|2022-05-01 12:11:20|694.22|683.42|693.59|682.79|694.22|683.42|693.36|682.56|16
1651407090000|2022-05-01 12:11:30|693.85|683.05|694.12|683.32|694.13|683.33|693.85|683.05|10
1651407110000|2022-05-01 12:11:50|694.08|683.28|694.08|683.28|694.09|683.29|694.08|683.28|3
1651407120000|2022-05-01 12:12:00|694.09|683.29|694.97|684.17|694.97|684.17|694.08|683.28|14
1651407130000|2022-05-01 12:12:10|694.85|684.05|694.99|684.19|694.99|684.19|694.81|684.01|4
1651407140000|2022-05-01 12:12:20|694.98|684.18|694.98|684.18|694.98|684.18|694.98|684.18|1
1651407170000|2022-05-01 12:12:50|694.86|684.06|694.86|684.06|694.86|684.06|694.86|684.06|1
1651407180000|2022-05-01 12:13:00|694.88|684.08|694.88|684.08|694.88|684.08|694.88|684.08|1
1651407190000|2022-05-01 12:13:10|694.86|684.06|694.88|684.08|694.88|684.08|694.86|684.06|2
1651407200000|2022-05-01 12:13:20|694.9|684.1|694.88|684.08|694.9|684.1|694.88|684.08|2
1651407210000|2022-05-01 12:13:30|695.2|684.4|696.08|685.28|696.08|685.28|695.2|684.4|12
1651407230000|2022-05-01 12:13:50|696.03|685.23|695.25|684.45|696.03|685.23|695.25|684.45|6
1651407240000|2022-05-01 12:14:00|695.22|684.42|695.68|684.88|695.88|685.08|695.22|684.42|9
1651407250000|2022-05-01 12:14:10|695.76|684.96|695.97|685.17|695.97|685.17|695.76|684.96|10
1651407260000|2022-05-01 12:14:20|695.96|685.16|695.99|685.19|695.99|685.19|695.96|685.16|4
1651407270000|2022-05-01 12:14:30|695.88|685.08|696|685.2|696|685.2|695.31|684.51|12
1651407280000|2022-05-01 12:14:40|696.09|685.29|696.9|686.1|696.9|686.1|696.07|685.27|7
1651407300000|2022-05-01 12:15:00|696.8|686|696.22|685.42|696.8|686|696.18|685.38|5
1651407310000|2022-05-01 12:15:10|696.26|685.46|696.32|685.52|696.76|685.96|696.26|685.46|10
1651407320000|2022-05-01 12:15:20|696.23|685.43|696.09|685.29|696.23|685.43|695.9|685.1|4
1651407330000|2022-05-01 12:15:30|695.99|685.19|695.12|684.32|695.99|685.19|695.12|684.32|7
1651407340000|2022-05-01 12:15:40|695.41|684.61|695.41|684.61|695.6|684.8|695.41|684.61|3
1651407350000|2022-05-01 12:15:50|695.22|684.42|695.27|684.47|695.27|684.47|695.22|684.42|2
1651407360000|2022-05-01 12:16:00|695.01|684.21|695.13|684.33|695.13|684.33|695|684.2|4
1651407400000|2022-05-01 12:16:40|695.14|684.34|695.89|685.09|695.89|685.09|695.13|684.33|5
1651407410000|2022-05-01 12:16:50|695.86|685.06|695.46|684.66|695.98|685.18|695.46|684.66|6
1651407420000|2022-05-01 12:17:00|695.26|684.46|695.26|684.46|695.26|684.46|695.26|684.46|1
1651407440000|2022-05-01 12:17:20|695.3|684.5|695.26|684.46|695.3|684.5|695.25|684.45|3
1651407450000|2022-05-01 12:17:30|695.35|684.55|695.39|684.59|695.39|684.59|695.35|684.55|2
1651407470000|2022-05-01 12:17:50|695.49|684.69|695.87|685.07|695.87|685.07|695.49|684.69|4
1651407480000|2022-05-01 12:18:00|695.91|685.11|695.36|684.56|695.91|685.11|695.36|684.56|3
1651407490000|2022-05-01 12:18:10|695.16|684.36|695.16|684.36|695.16|684.36|695.16|684.36|1
1651407500000|2022-05-01 12:18:20|695.21|684.41|695.45|684.65|695.45|684.65|695.19|684.39|6
1651407510000|2022-05-01 12:18:30|695.41|684.61|695.77|684.97|695.77|684.97|695.41|684.61|7
1651407520000|2022-05-01 12:18:40|695.92|685.12|695.94|685.14|695.94|685.14|695.92|685.12|2
1651407550000|2022-05-01 12:19:10|695.87|685.07|695.68|684.88|695.87|685.07|695.68|684.88|2
1651407560000|2022-05-01 12:19:20|695.67|684.87|695.69|684.89|695.69|684.89|695.67|684.87|2
1651407570000|2022-05-01 12:19:30|695.63|684.83|695.12|684.32|695.63|684.83|694.98|684.18|9
1651407600000|2022-05-01 12:20:00|695.02|684.22|695.02|684.22|695.02|684.22|695.02|684.22|1
1651407610000|2022-05-01 12:20:10|694.95|684.15|694.98|684.18|694.98|684.18|694.95|684.15|2
1651407620000|2022-05-01 12:20:20|694.99|684.19|694.99|684.19|695|684.2|694.99|684.19|3
1651407630000|2022-05-01 12:20:30|695|684.2|695.21|684.41|695.24|684.44|694.99|684.19|10
1651407640000|2022-05-01 12:20:40|695.22|684.42|695.12|684.32|695.34|684.54|695.12|684.32|12
1651407650000|2022-05-01 12:20:50|695.13|684.33|695.18|684.38|695.19|684.39|695.13|684.33|10
1651407660000|2022-05-01 12:21:00|695.19|684.39|695.81|685.01|695.81|685.01|695.18|684.38|16
1651407670000|2022-05-01 12:21:10|695.8|685|696.66|685.86|696.66|685.86|695.8|685|15
1651407680000|2022-05-01 12:21:20|696.65|685.85|696.49|685.69|696.66|685.86|696.49|685.69|11
1651407690000|2022-05-01 12:21:30|696.74|685.94|696.96|686.16|696.97|686.17|696.74|685.94|8
1651407700000|2022-05-01 12:21:40|696.97|686.17|698|687.2|698|687.2|696.93|686.13|9
1651407710000|2022-05-01 12:21:50|698.01|687.21|698|687.2|698.01|687.21|698|687.2|2
1651407720000|2022-05-01 12:22:00|698.01|687.21|698.03|687.23|698.03|687.23|697.97|687.17|15
1651407730000|2022-05-01 12:22:10|698.01|687.21|698.84|688.04|698.84|688.04|698.01|687.21|16
1651407740000|2022-05-01 12:22:20|698.98|688.18|699.06|688.26|699.07|688.27|698.98|688.18|6
1651407750000|2022-05-01 12:22:30|699.07|688.27|699.11|688.31|699.12|688.32|699.06|688.26|11
1651407760000|2022-05-01 12:22:40|699.12|688.32|699.12|688.32|699.12|688.32|699.1|688.3|15
1651407770000|2022-05-01 12:22:50|699.1|688.3|699.11|688.31|699.12|688.32|699.1|688.3|17
1651407780000|2022-05-01 12:23:00|699.1|688.3|699.11|688.31|699.12|688.32|698.9|688.1|11
1651407790000|2022-05-01 12:23:10|699.12|688.32|699.12|688.32|699.12|688.32|699.11|688.31|7
1651407800000|2022-05-01 12:23:20|699.11|688.31|699.58|688.78|699.58|688.78|699.11|688.31|9
1651407820000|2022-05-01 12:23:40|699.65|688.85|699.65|688.85|699.65|688.85|699.23|688.43|18
1651407830000|2022-05-01 12:23:50|699.72|688.92|699.72|688.92|699.72|688.92|699.72|688.92|1
1651407840000|2022-05-01 12:24:00|699.65|688.85|700.77|689.97|700.77|689.97|699.65|688.85|10
1651407850000|2022-05-01 12:24:10|700.74|689.94|701.98|691.18|702|691.2|700.73|689.93|15
1651407860000|2022-05-01 12:24:20|701.75|690.95|701.23|690.43|701.76|690.96|701.23|690.43|6
1651407870000|2022-05-01 12:24:30|701.2|690.4|701.8|691|701.84|691.04|701.2|690.4|15
1651407880000|2022-05-01 12:24:40|701.81|691.01|702.01|691.21|702.02|691.22|701.8|691|9
1651407890000|2022-05-01 12:24:50|702.02|691.22|702.08|691.28|702.08|691.28|702.01|691.21|3
1651407900000|2022-05-01 12:25:00|702.01|691.21|705.07|694.27|705.07|694.27|702.01|691.21|16
1651407910000|2022-05-01 12:25:10|705.08|694.28|706.78|695.98|706.79|695.99|705.06|694.26|23
1651407920000|2022-05-01 12:25:20|706.81|696.01|707.28|696.48|708.69|697.89|706.81|696.01|18
1651407930000|2022-05-01 12:25:30|707.01|696.21|705.65|694.85|707.01|696.21|705.46|694.66|21
1651407940000|2022-05-01 12:25:40|705.66|694.86|705.29|694.49|705.81|695.01|705.29|694.49|15
1651407950000|2022-05-01 12:25:50|705.15|694.35|704.72|693.92|705.15|694.35|704.11|693.31|7
1651407960000|2022-05-01 12:26:00|704.92|694.12|705.16|694.36|705.32|694.52|704.92|694.12|9
1651407970000|2022-05-01 12:26:10|705.02|694.22|704.28|693.48|705.03|694.23|704.28|693.48|6
1651407980000|2022-05-01 12:26:20|704.26|693.46|703.96|693.16|704.28|693.48|703.96|693.16|9
1651407990000|2022-05-01 12:26:30|703.94|693.14|703.94|693.14|703.94|693.14|703.94|693.14|1
1651408000000|2022-05-01 12:26:40|703.93|693.13|703.19|692.39|703.93|693.13|703.19|692.39|7
1651408010000|2022-05-01 12:26:50|703.26|692.46|703.71|692.91|703.71|692.91|703.02|692.22|16
1651408020000|2022-05-01 12:27:00|703.7|692.9|702.93|692.13|703.71|692.91|702.93|692.13|8
1651408030000|2022-05-01 12:27:10|703|692.2|702.98|692.18|703.01|692.21|702.98|692.18|9
1651408040000|2022-05-01 12:27:20|702.93|692.13|702.93|692.13|702.93|692.13|702.93|692.13|1
1651408050000|2022-05-01 12:27:30|702.95|692.15|702.98|692.18|702.98|692.18|702.95|692.15|2
1651408060000|2022-05-01 12:27:40|703.05|692.25|703.05|692.25|703.06|692.26|703.04|692.24|5
1651408070000|2022-05-01 12:27:50|703.04|692.24|702.92|692.12|703.06|692.26|702.92|692.12|7
1651408080000|2022-05-01 12:28:00|702.9|692.1|703.67|692.87|703.67|692.87|702.9|692.1|7
1651408090000|2022-05-01 12:28:10|703.69|692.89|703.19|692.39|703.81|693.01|703.19|692.39|14
1651408100000|2022-05-01 12:28:20|703.04|692.24|703.04|692.24|703.04|692.24|703.04|692.24|1
1651408110000|2022-05-01 12:28:30|703.05|692.25|703.04|692.24|703.05|692.25|703.04|692.24|10
1651408120000|2022-05-01 12:28:40|703.02|692.22|703.02|692.22|703.02|692.22|703.02|692.22|1
1651408130000|2022-05-01 12:28:50|703.01|692.21|702.9|692.1|703.01|692.21|702.9|692.1|4
1651408140000|2022-05-01 12:29:00|702.85|692.05|702.23|691.43|702.85|692.05|702.23|691.43|6
1651408150000|2022-05-01 12:29:10|702.24|691.44|702.85|692.05|702.85|692.05|702.11|691.31|5
1651408160000|2022-05-01 12:29:20|702.86|692.06|702.86|692.06|702.86|692.06|702.86|692.06|1
1651408190000|2022-05-01 12:29:50|702.99|692.19|702.99|692.19|703.01|692.21|702.99|692.19|3
1651408200000|2022-05-01 12:30:00|703.01|692.21|703.36|692.56|703.36|692.56|702.99|692.19|15
1651408210000|2022-05-01 12:30:10|703.35|692.55|702.96|692.16|703.35|692.55|702.96|692.16|4
1651408220000|2022-05-01 12:30:20|702.9|692.1|702.9|692.1|702.9|692.1|702.9|692.1|1
1651408240000|2022-05-01 12:30:40|702.91|692.11|702.91|692.11|702.91|692.11|702.91|692.11|1
1651408260000|2022-05-01 12:31:00|702.9|692.1|702.17|691.37|702.9|692.1|702.17|691.37|3
1651408270000|2022-05-01 12:31:10|702.18|691.38|701.92|691.12|702.24|691.44|701.92|691.12|8
1651408280000|2022-05-01 12:31:20|701.96|691.16|701.96|691.16|702|691.2|701.96|691.16|16
1651408290000|2022-05-01 12:31:30|701.99|691.19|701.92|691.12|701.99|691.19|701.92|691.12|6
1651408300000|2022-05-01 12:31:40|701.91|691.11|701.93|691.13|701.96|691.16|701.91|691.11|6
1651408310000|2022-05-01 12:31:50|701.91|691.11|701.32|690.52|701.92|691.12|701.32|690.52|5
1651408320000|2022-05-01 12:32:00|701.33|690.53|700.79|689.99|701.33|690.53|700.49|689.69|8
1651408330000|2022-05-01 12:32:10|700.78|689.98|699.54|688.74|700.78|689.98|699.54|688.74|9
1651408340000|2022-05-01 12:32:20|699.2|688.4|699.93|689.13|699.93|689.13|699.07|688.27|8
1651408350000|2022-05-01 12:32:30|699.92|689.12|699.93|689.13|699.93|689.13|699.92|689.12|2
1651408360000|2022-05-01 12:32:40|699.92|689.12|699.92|689.12|699.92|689.12|699.92|689.12|1
1651408380000|2022-05-01 12:33:00|699.91|689.11|699.85|689.05|699.91|689.11|699.85|689.05|3
1651408390000|2022-05-01 12:33:10|699.84|689.04|698.91|688.11|699.84|689.04|698.91|688.11|8
1651408400000|2022-05-01 12:33:20|698.89|688.09|698.9|688.1|698.9|688.1|698.89|688.09|2
1651408410000|2022-05-01 12:33:30|698.89|688.09|698.89|688.09|698.89|688.09|698.89|688.09|1
1651408420000|2022-05-01 12:33:40|698.9|688.1|698.9|688.1|698.9|688.1|698.89|688.09|3
1651408430000|2022-05-01 12:33:50|698.89|688.09|698.91|688.11|698.92|688.12|698.89|688.09|17
1651408440000|2022-05-01 12:34:00|698.92|688.12|698.91|688.11|698.92|688.12|698.9|688.1|5
1651408450000|2022-05-01 12:34:10|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651408460000|2022-05-01 12:34:20|698.86|688.06|698.77|687.97|698.86|688.06|698.77|687.97|2
1651408470000|2022-05-01 12:34:30|698.72|687.92|699.54|688.74|699.54|688.74|698.72|687.92|8
1651408480000|2022-05-01 12:34:40|699.48|688.68|699.3|688.5|699.49|688.69|699.3|688.5|9
1651408490000|2022-05-01 12:34:50|699.18|688.38|698.91|688.11|699.18|688.38|698.91|688.11|3
1651408500000|2022-05-01 12:35:00|698.88|688.08|698.92|688.12|698.92|688.12|698.86|688.06|3
1651408510000|2022-05-01 12:35:10|699.03|688.23|700.15|689.35|700.17|689.37|699.01|688.21|16
1651408520000|2022-05-01 12:35:20|700.17|689.37|700.17|689.37|700.9|690.1|700.17|689.37|11
1651408530000|2022-05-01 12:35:30|699.91|689.11|699.91|689.11|699.91|689.11|699.91|689.11|1
1651408540000|2022-05-01 12:35:40|699.92|689.12|699.92|689.12|699.92|689.12|699.92|689.12|1
1651408560000|2022-05-01 12:36:00|699.93|689.13|699.82|689.02|699.93|689.13|699.82|689.02|4
1651408570000|2022-05-01 12:36:10|699.86|689.06|699.74|688.94|699.89|689.09|699.74|688.94|13
1651408580000|2022-05-01 12:36:20|699.7|688.9|699.7|688.9|699.75|688.95|699.7|688.9|3
1651408590000|2022-05-01 12:36:30|699.61|688.81|698.99|688.19|699.61|688.81|698.99|688.19|5
1651408600000|2022-05-01 12:36:40|699.03|688.23|699.55|688.75|699.57|688.77|699.03|688.23|5
1651408610000|2022-05-01 12:36:50|699.47|688.67|698.97|688.17|699.47|688.67|698.97|688.17|3
1651408620000|2022-05-01 12:37:00|698.96|688.16|698.96|688.16|698.97|688.17|698.96|688.16|3
1651408650000|2022-05-01 12:37:30|698.97|688.17|699.65|688.85|699.67|688.87|698.97|688.17|15
1651408660000|2022-05-01 12:37:40|699.75|688.95|699.75|688.95|699.76|688.96|699.75|688.95|3
1651408670000|2022-05-01 12:37:50|699.76|688.96|699.82|689.02|699.82|689.02|699.75|688.95|8
1651408680000|2022-05-01 12:38:00|699.81|689.01|699.66|688.86|699.81|689.01|699.42|688.62|6
1651408690000|2022-05-01 12:38:10|699.75|688.95|699.75|688.95|699.75|688.95|699.75|688.95|1
1651408710000|2022-05-01 12:38:30|699.72|688.92|699.18|688.38|699.72|688.92|699.18|688.38|2
1651408720000|2022-05-01 12:38:40|699.11|688.31|699.11|688.31|699.11|688.31|699.11|688.31|1
1651408730000|2022-05-01 12:38:50|699.08|688.28|699.08|688.28|699.08|688.28|699.08|688.28|1
1651408740000|2022-05-01 12:39:00|698.98|688.18|699.06|688.26|699.06|688.26|698.98|688.18|2
1651408760000|2022-05-01 12:39:20|699|688.2|699.49|688.69|699.49|688.69|699|688.2|9
1651408770000|2022-05-01 12:39:30|699.48|688.68|699.75|688.95|699.75|688.95|699.48|688.68|4
1651408780000|2022-05-01 12:39:40|699.56|688.76|699.13|688.33|699.56|688.76|699.02|688.22|5
1651408790000|2022-05-01 12:39:50|699.21|688.41|699.15|688.35|699.43|688.63|699.15|688.35|6
1651408800000|2022-05-01 12:40:00|699.26|688.46|699.42|688.62|699.42|688.62|699.26|688.46|5
1651408810000|2022-05-01 12:40:10|699.41|688.61|699.42|688.62|699.42|688.62|699.41|688.61|10
1651408820000|2022-05-01 12:40:20|699.64|688.84|699.69|688.89|699.7|688.9|699.64|688.84|15
1651408830000|2022-05-01 12:40:30|699.7|688.9|699.69|688.89|699.7|688.9|699.69|688.89|4
1651408840000|2022-05-01 12:40:40|699.7|688.9|699.72|688.92|699.72|688.92|699.69|688.89|4
1651408850000|2022-05-01 12:40:50|699.74|688.94|699.94|689.14|699.94|689.14|699.72|688.92|7
1651408860000|2022-05-01 12:41:00|699.96|689.16|699.96|689.16|699.99|689.19|699.96|689.16|17
1651408870000|2022-05-01 12:41:10|699.99|689.19|700.93|690.13|700.93|690.13|699.96|689.16|19
1651408880000|2022-05-01 12:41:20|700.91|690.11|700.79|689.99|700.91|690.11|700.73|689.93|3
1651408890000|2022-05-01 12:41:30|700.8|690|700.89|690.09|700.9|690.1|700.8|690|4
1651408920000|2022-05-01 12:42:00|700.83|690.03|700.83|690.03|700.83|690.03|700.83|690.03|1
1651408940000|2022-05-01 12:42:20|700.78|689.98|700.78|689.98|700.78|689.98|700.68|689.88|4
1651408950000|2022-05-01 12:42:30|700.89|690.09|700.89|690.09|700.89|690.09|700.89|690.09|1
1651408960000|2022-05-01 12:42:40|700.5|689.7|700.01|689.21|700.89|690.09|700.01|689.21|6
1651408970000|2022-05-01 12:42:50|700|689.2|700|689.2|700.01|689.21|700|689.2|9
1651408980000|2022-05-01 12:43:00|699.96|689.16|699.99|689.19|699.99|689.19|699.96|689.16|4
1651408990000|2022-05-01 12:43:10|700.23|689.43|700.49|689.69|700.64|689.84|700.23|689.43|15
1651409000000|2022-05-01 12:43:20|700.56|689.76|700.57|689.77|700.6|689.8|700.56|689.76|5
1651409010000|2022-05-01 12:43:30|700.56|689.76|700.56|689.76|700.56|689.76|700.56|689.76|1
1651409020000|2022-05-01 12:43:40|700.7|689.9|700.71|689.91|700.71|689.91|700.7|689.9|2
1651409030000|2022-05-01 12:43:50|700.7|689.9|700.13|689.33|700.71|689.91|700.13|689.33|7
1651409040000|2022-05-01 12:44:00|700.11|689.31|700.09|689.29|700.29|689.49|699.98|689.18|7
1651409050000|2022-05-01 12:44:10|699.98|689.18|699.98|689.18|699.98|689.18|699.97|689.17|17
1651409060000|2022-05-01 12:44:20|699.97|689.17|700.53|689.73|700.53|689.73|699.96|689.16|15
1651409100000|2022-05-01 12:45:00|700.59|689.79|700.59|689.79|700.59|689.79|700.59|689.79|1
1651409120000|2022-05-01 12:45:20|700.36|689.56|699.91|689.11|700.36|689.56|699.89|689.09|13
1651409130000|2022-05-01 12:45:30|699.9|689.1|699.9|689.1|699.9|689.1|699.9|689.1|1
1651409150000|2022-05-01 12:45:50|699.91|689.11|699.91|689.11|699.91|689.11|699.91|689.11|1
1651409160000|2022-05-01 12:46:00|699.9|689.1|699.9|689.1|699.9|689.1|699.9|689.1|1
1651409210000|2022-05-01 12:46:50|699.88|689.08|699.02|688.22|699.88|689.08|699.02|688.22|9
1651409220000|2022-05-01 12:47:00|698.89|688.09|698.96|688.16|699.04|688.24|698.89|688.09|6
1651409230000|2022-05-01 12:47:10|698.9|688.1|698.9|688.1|698.96|688.16|698.9|688.1|7
1651409240000|2022-05-01 12:47:20|698.93|688.13|698.89|688.09|698.93|688.13|698.89|688.09|3
1651409250000|2022-05-01 12:47:30|698.79|687.99|698.55|687.75|698.79|687.99|697.95|687.15|9
1651409260000|2022-05-01 12:47:40|698.4|687.6|698.78|687.98|698.8|688|698.36|687.56|7
1651409270000|2022-05-01 12:47:50|698.79|687.99|698.31|687.51|698.79|687.99|698.27|687.47|7
1651409280000|2022-05-01 12:48:00|698.32|687.52|698.33|687.53|698.35|687.55|698.32|687.52|4
1651409290000|2022-05-01 12:48:10|698.19|687.39|698.68|687.88|698.74|687.94|698.19|687.39|9
1651409300000|2022-05-01 12:48:20|698.61|687.81|698.08|687.28|698.61|687.81|698.08|687.28|16
1651409310000|2022-05-01 12:48:30|698.09|687.29|697.98|687.18|698.09|687.29|697.98|687.18|12
1651409320000|2022-05-01 12:48:40|697.99|687.19|697.93|687.13|697.99|687.19|697.93|687.13|7
1651409340000|2022-05-01 12:49:00|697.91|687.11|697.9|687.1|697.91|687.11|697.9|687.1|2
1651409350000|2022-05-01 12:49:10|697.89|687.09|697.3|686.5|697.89|687.09|697.3|686.5|4
1651409360000|2022-05-01 12:49:20|697.25|686.45|696.85|686.05|697.25|686.45|695.93|685.13|14
1651409380000|2022-05-01 12:49:40|696.76|685.96|697.47|686.67|697.47|686.67|696.76|685.96|6
1651409390000|2022-05-01 12:49:50|697.48|686.68|696.98|686.18|697.54|686.74|696.98|686.18|9
1651409400000|2022-05-01 12:50:00|696.84|686.04|696.84|686.04|696.84|686.04|696.84|686.04|1
1651409410000|2022-05-01 12:50:10|696.76|685.96|696.24|685.44|696.76|685.96|696.24|685.44|3
1651409420000|2022-05-01 12:50:20|696.27|685.47|696.41|685.61|696.41|685.61|696.26|685.46|7
1651409430000|2022-05-01 12:50:30|696.45|685.65|696.68|685.88|696.68|685.88|696.45|685.65|2
1651409440000|2022-05-01 12:50:40|696.7|685.9|696.75|685.95|696.75|685.95|696.68|685.88|3
1651409450000|2022-05-01 12:50:50|696.74|685.94|696.67|685.87|696.75|685.95|696.67|685.87|8
1651409460000|2022-05-01 12:51:00|696.74|685.94|697.12|686.32|697.12|686.32|696.74|685.94|5
1651409470000|2022-05-01 12:51:10|697.14|686.34|697.56|686.76|697.56|686.76|697.14|686.34|11
1651409480000|2022-05-01 12:51:20|697.55|686.75|697.56|686.76|697.57|686.77|697.55|686.75|8
1651409490000|2022-05-01 12:51:30|697.46|686.66|697.99|687.19|698|687.2|697.46|686.66|7
1651409500000|2022-05-01 12:51:40|698|687.2|697.96|687.16|698.77|687.97|697.96|687.16|11
1651409510000|2022-05-01 12:51:50|697.92|687.12|697.79|686.99|697.98|687.18|697.77|686.97|13
1651409520000|2022-05-01 12:52:00|697.75|686.95|697.69|686.89|697.75|686.95|697.69|686.89|3
1651409530000|2022-05-01 12:52:10|697.7|686.9|697.7|686.9|697.7|686.9|697.7|686.9|1
1651409540000|2022-05-01 12:52:20|697.69|686.89|697.7|686.9|697.7|686.9|697.69|686.89|2
1651409560000|2022-05-01 12:52:40|697.74|686.94|698.16|687.36|698.74|687.94|697.74|686.94|13
1651409570000|2022-05-01 12:52:50|698.04|687.24|698.17|687.37|698.29|687.49|698.04|687.24|13
1651409580000|2022-05-01 12:53:00|698.19|687.39|697.74|686.94|698.19|687.39|697.74|686.94|9
1651409590000|2022-05-01 12:53:10|697.73|686.93|697.73|686.93|697.73|686.93|697.73|686.93|1
1651409600000|2022-05-01 12:53:20|697.72|686.92|696.95|686.15|697.72|686.92|696.95|686.15|3
1651409610000|2022-05-01 12:53:30|696.94|686.14|696.88|686.08|696.94|686.14|696.88|686.08|3
1651409620000|2022-05-01 12:53:40|696.9|686.1|696.94|686.14|696.98|686.18|696.9|686.1|6
1651409630000|2022-05-01 12:53:50|696.91|686.11|697.34|686.54|697.34|686.54|696.91|686.11|10
1651409640000|2022-05-01 12:54:00|697.32|686.52|696.73|685.93|697.32|686.52|696.73|685.93|13
1651409650000|2022-05-01 12:54:10|696.75|685.95|696.73|685.93|696.75|685.95|696.73|685.93|2
1651409670000|2022-05-01 12:54:30|696.66|685.86|696.66|685.86|696.66|685.86|696.66|685.86|1
1651409690000|2022-05-01 12:54:50|696.73|685.93|696.73|685.93|696.73|685.93|696.73|685.93|1
1651409710000|2022-05-01 12:55:10|696.59|685.79|696.67|685.87|696.67|685.87|696.59|685.79|2
1651409720000|2022-05-01 12:55:20|696.68|685.88|696.7|685.9|696.7|685.9|696.67|685.87|4
1651409730000|2022-05-01 12:55:30|696.73|685.93|696.73|685.93|696.73|685.93|696.73|685.93|1
1651409750000|2022-05-01 12:55:50|696.7|685.9|696.7|685.9|696.7|685.9|696.7|685.9|1
1651409760000|2022-05-01 12:56:00|696.71|685.91|696.72|685.92|696.72|685.92|696.7|685.9|5
1651409770000|2022-05-01 12:56:10|696.7|685.9|696.69|685.89|696.71|685.91|696.69|685.89|16
1651409780000|2022-05-01 12:56:20|696.7|685.9|697.05|686.25|697.07|686.27|696.69|685.89|17
1651409790000|2022-05-01 12:56:30|697.07|686.27|697.85|687.05|697.85|687.05|697.05|686.25|17
1651409800000|2022-05-01 12:56:40|697.87|687.07|698.36|687.56|698.4|687.6|697.87|687.07|16
1651409810000|2022-05-01 12:56:50|698.4|687.6|698.42|687.62|698.42|687.62|698.32|687.52|9
1651409820000|2022-05-01 12:57:00|698.41|687.61|698.39|687.59|698.42|687.62|698.39|687.59|18
1651409830000|2022-05-01 12:57:10|698.4|687.6|698.4|687.6|698.4|687.6|698.39|687.59|15
1651409840000|2022-05-01 12:57:20|698.68|687.88|698.68|687.88|698.68|687.88|698.68|687.88|1
1651409850000|2022-05-01 12:57:30|698.72|687.92|698.72|687.92|698.72|687.92|698.72|687.92|1
1651409860000|2022-05-01 12:57:40|698.79|687.99|698.79|687.99|698.79|687.99|698.79|687.99|1
1651409870000|2022-05-01 12:57:50|698.71|687.91|698.46|687.66|698.71|687.91|698.1|687.3|7
1651409880000|2022-05-01 12:58:00|698.63|687.83|698.78|687.98|698.98|688.18|698.63|687.83|8
1651409890000|2022-05-01 12:58:10|698.85|688.05|698.82|688.02|698.98|688.18|698.78|687.98|6
1651409900000|2022-05-01 12:58:20|698.8|688|698.92|688.12|699.03|688.23|698.8|688|13
1651409920000|2022-05-01 12:58:40|698.97|688.17|698.46|687.66|698.97|688.17|698.23|687.43|9
1651409930000|2022-05-01 12:58:50|698.71|687.91|698.65|687.85|698.78|687.98|698.65|687.85|3
1651409940000|2022-05-01 12:59:00|698.37|687.57|698.26|687.46|698.78|687.98|698.26|687.46|7
1651409950000|2022-05-01 12:59:10|698.1|687.3|698.66|687.86|698.66|687.86|698.1|687.3|5
1651409970000|2022-05-01 12:59:30|698.65|687.85|698.68|687.88|698.71|687.91|698.65|687.85|3
1651409980000|2022-05-01 12:59:40|698.64|687.84|698.64|687.84|698.64|687.84|698.64|687.84|1
1651409990000|2022-05-01 12:59:50|698.85|688.05|699.66|688.86|699.66|688.86|698.85|688.05|6
1651410000000|2022-05-01 13:00:00|699.75|688.95|700.84|690.04|700.84|690.04|699.75|688.95|9
1651410010000|2022-05-01 13:00:10|700.9|690.1|701.4|690.6|701.4|690.6|700.9|690.1|11
1651410020000|2022-05-01 13:00:20|701.57|690.77|701.74|690.94|701.74|690.94|701.57|690.77|2
1651410030000|2022-05-01 13:00:30|701.67|690.87|701.14|690.34|701.67|690.87|701.11|690.31|16
1651410040000|2022-05-01 13:00:40|701.15|690.35|700.97|690.17|701.15|690.35|700.9|690.1|6
1651410050000|2022-05-01 13:00:50|701.05|690.25|701.6|690.8|701.6|690.8|701.05|690.25|4
1651410060000|2022-05-01 13:01:00|701.7|690.9|701.3|690.5|701.7|690.9|701.3|690.5|4
1651410070000|2022-05-01 13:01:10|700.97|690.17|700.97|690.17|700.97|690.17|700.97|690.17|1
1651410080000|2022-05-01 13:01:20|700.91|690.11|699.91|689.11|700.91|690.11|699.91|689.11|7
1651410090000|2022-05-01 13:01:30|699.92|689.12|700.34|689.54|700.34|689.54|699.92|689.12|5
1651410100000|2022-05-01 13:01:40|700.33|689.53|700.82|690.02|700.83|690.03|700.27|689.47|14
1651410110000|2022-05-01 13:01:50|700.83|690.03|700.82|690.02|700.83|690.03|700.82|690.02|14
1651410120000|2022-05-01 13:02:00|700.83|690.03|700.42|689.62|700.83|690.03|699.99|689.19|8
1651410130000|2022-05-01 13:02:10|700.41|689.61|700.6|689.8|700.6|689.8|700.41|689.61|6
1651410140000|2022-05-01 13:02:20|700.73|689.93|700.73|689.93|700.73|689.93|700.73|689.93|1
1651410150000|2022-05-01 13:02:30|700.74|689.94|700.52|689.72|700.74|689.94|700.46|689.66|8
1651410160000|2022-05-01 13:02:40|700.56|689.76|699.95|689.15|700.56|689.76|699.95|689.15|4
1651410180000|2022-05-01 13:03:00|699.92|689.12|699.92|689.12|699.92|689.12|699.92|689.12|1
1651410200000|2022-05-01 13:03:20|699.9|689.1|699.89|689.09|699.9|689.1|699.89|689.09|2
1651410210000|2022-05-01 13:03:30|699.85|689.05|698.87|688.07|699.85|689.05|698.85|688.05|9
1651410220000|2022-05-01 13:03:40|698.88|688.08|698.86|688.06|698.88|688.08|698.85|688.05|3
1651410230000|2022-05-01 13:03:50|698.84|688.04|698.62|687.82|698.84|688.04|698.62|687.82|2
1651410240000|2022-05-01 13:04:00|698.59|687.79|698.59|687.79|698.59|687.79|698.59|687.79|1
1651410250000|2022-05-01 13:04:10|698.55|687.75|697.91|687.11|698.55|687.75|697.91|687.11|4
1651410260000|2022-05-01 13:04:20|697.9|687.1|697.91|687.11|697.91|687.11|697.9|687.1|4
1651410270000|2022-05-01 13:04:30|697.88|687.08|697.88|687.08|697.88|687.08|697.88|687.08|1
1651410290000|2022-05-01 13:04:50|697.81|687.01|697.8|687|697.81|687.01|697.8|687|2
1651410300000|2022-05-01 13:05:00|697.63|686.83|697.52|686.72|697.63|686.83|697.52|686.72|3
1651410310000|2022-05-01 13:05:10|697.56|686.76|697.56|686.76|697.56|686.76|697.56|686.76|1
1651410320000|2022-05-01 13:05:20|697.52|686.72|697.52|686.72|697.52|686.72|697.52|686.72|1
1651410330000|2022-05-01 13:05:30|697.54|686.74|697.69|686.89|697.69|686.89|697.54|686.74|4
1651410350000|2022-05-01 13:05:50|697.77|686.97|697.82|687.02|698.01|687.21|697.77|686.97|5
1651410370000|2022-05-01 13:06:10|697.8|687|697.8|687|697.8|687|697.8|687|1
1651410380000|2022-05-01 13:06:20|697.78|686.98|697.56|686.76|697.78|686.98|697.56|686.76|2
1651410400000|2022-05-01 13:06:40|697.7|686.9|697.7|686.9|697.7|686.9|697.7|686.9|1
1651410410000|2022-05-01 13:06:50|697.71|686.91|697.71|686.91|697.71|686.91|697.71|686.91|1
1651410420000|2022-05-01 13:07:00|697.6|686.8|697.6|686.8|697.6|686.8|697.6|686.8|1
1651410430000|2022-05-01 13:07:10|697.58|686.78|697.48|686.68|697.58|686.78|697.48|686.68|3
1651410450000|2022-05-01 13:07:30|697.56|686.76|697.56|686.76|697.56|686.76|697.56|686.76|1
1651410460000|2022-05-01 13:07:40|697.48|686.68|696.98|686.18|697.48|686.68|696.98|686.18|5
1651410470000|2022-05-01 13:07:50|696.9|686.1|696.9|686.1|696.96|686.16|696.9|686.1|5
1651410480000|2022-05-01 13:08:00|696.88|686.08|696.76|685.96|696.88|686.08|696.76|685.96|4
1651410490000|2022-05-01 13:08:10|696.66|685.86|696.66|685.86|696.66|685.86|696.66|685.86|1
1651410500000|2022-05-01 13:08:20|696.6|685.8|696.6|685.8|696.6|685.8|696.6|685.8|1
1651410510000|2022-05-01 13:08:30|696.66|685.86|696.62|685.82|696.66|685.86|696.62|685.82|2
1651410530000|2022-05-01 13:08:50|696.63|685.83|697.51|686.71|697.51|686.71|696.62|685.82|6
1651410540000|2022-05-01 13:09:00|697.79|686.99|697.82|687.02|697.86|687.06|697.79|686.99|5
1651410570000|2022-05-01 13:09:30|697.81|687.01|697.86|687.06|697.86|687.06|697.81|687.01|2
1651410580000|2022-05-01 13:09:40|697.66|686.86|697.66|686.86|697.66|686.86|697.66|686.86|1
1651410590000|2022-05-01 13:09:50|697.35|686.55|697.75|686.95|697.75|686.95|696.99|686.19|10
1651410600000|2022-05-01 13:10:00|697.73|686.93|697.73|686.93|697.73|686.93|697.73|686.93|1
1651410620000|2022-05-01 13:10:20|697.86|687.06|698.38|687.58|698.38|687.58|697.86|687.06|5
1651410630000|2022-05-01 13:10:30|698.62|687.82|698.64|687.84|698.64|687.84|698.62|687.82|2
1651410640000|2022-05-01 13:10:40|698.7|687.9|698.92|688.12|698.92|688.12|698.7|687.9|3
1651410650000|2022-05-01 13:10:50|699.18|688.38|699.9|689.1|699.9|689.1|699.18|688.38|8
1651410660000|2022-05-01 13:11:00|699.84|689.04|699.74|688.94|699.86|689.06|699.74|688.94|5
1651410670000|2022-05-01 13:11:10|699.75|688.95|699.78|688.98|699.78|688.98|699.74|688.94|3
1651410680000|2022-05-01 13:11:20|699.79|688.99|699.82|689.02|699.83|689.03|699.6|688.8|19
1651410690000|2022-05-01 13:11:30|699.83|689.03|699.82|689.02|699.83|689.03|699.81|689.01|4
1651410700000|2022-05-01 13:11:40|699.81|689.01|699.81|689.01|699.81|689.01|699.81|689.01|1
1651410710000|2022-05-01 13:11:50|699.72|688.92|699.08|688.28|699.72|688.92|699.08|688.28|5
1651410720000|2022-05-01 13:12:00|698.95|688.15|698.95|688.15|698.95|688.15|698.95|688.15|1
1651410730000|2022-05-01 13:12:10|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651410740000|2022-05-01 13:12:20|698.95|688.15|699.05|688.25|699.05|688.25|698.95|688.15|3
1651410750000|2022-05-01 13:12:30|698.96|688.16|698.96|688.16|698.96|688.16|698.96|688.16|1
1651410760000|2022-05-01 13:12:40|699.05|688.25|699.77|688.97|699.77|688.97|699.05|688.25|12
1651410770000|2022-05-01 13:12:50|699.75|688.95|699.75|688.95|699.77|688.97|699.75|688.95|5
1651410780000|2022-05-01 13:13:00|699.88|689.08|699.89|689.09|699.89|689.09|699.88|689.08|6
1651410790000|2022-05-01 13:13:10|699.88|689.08|699.94|689.14|699.98|689.18|699.88|689.08|21
1651410800000|2022-05-01 13:13:20|699.95|689.15|699.94|689.14|699.95|689.15|699.94|689.14|2
1651410810000|2022-05-01 13:13:30|699.91|689.11|699.9|689.1|699.91|689.11|699.9|689.1|2
1651410820000|2022-05-01 13:13:40|699.91|689.11|699.91|689.11|699.91|689.11|699.91|689.11|1
1651410830000|2022-05-01 13:13:50|699.94|689.14|700.85|690.05|700.86|690.06|699.94|689.14|14
1651410840000|2022-05-01 13:14:00|700.86|690.06|700.94|690.14|700.94|690.14|700.84|690.04|5
1651410870000|2022-05-01 13:14:30|701.06|690.26|700.99|690.19|701.26|690.46|700.9|690.1|7
1651410880000|2022-05-01 13:14:40|701.08|690.28|701.08|690.28|701.1|690.3|700.99|690.19|11
1651410890000|2022-05-01 13:14:50|701.35|690.55|701.2|690.4|701.38|690.58|701.2|690.4|12
1651410900000|2022-05-01 13:15:00|701.21|690.41|701.05|690.25|701.21|690.41|700.93|690.13|15
1651410910000|2022-05-01 13:15:10|701.04|690.24|701.2|690.4|701.21|690.41|701.04|690.24|17
1651410920000|2022-05-01 13:15:20|701.21|690.41|701.2|690.4|701.21|690.41|701.2|690.4|18
1651410930000|2022-05-01 13:15:30|701.21|690.41|701.18|690.38|701.21|690.41|701.15|690.35|20
1651410940000|2022-05-01 13:15:40|701.16|690.36|701.77|690.97|702.02|691.22|701.16|690.36|11
1651410960000|2022-05-01 13:16:00|701.91|691.11|701.91|691.11|702.05|691.25|701.91|691.11|10
1651410970000|2022-05-01 13:16:10|702.05|691.25|701.77|690.97|702.05|691.25|701.77|690.97|3
1651410990000|2022-05-01 13:16:30|701.91|691.11|702.11|691.31|702.11|691.31|701.91|691.11|15
1651411000000|2022-05-01 13:16:40|702.43|691.63|702.74|691.94|702.82|692.02|702.43|691.63|5
1651411010000|2022-05-01 13:16:50|702.75|691.95|702.83|692.03|702.83|692.03|702.74|691.94|7
1651411020000|2022-05-01 13:17:00|702.9|692.1|702.93|692.13|702.93|692.13|702.89|692.09|5
1651411030000|2022-05-01 13:17:10|702.87|692.07|702.87|692.07|702.87|692.07|702.87|692.07|1
1651411050000|2022-05-01 13:17:30|702.88|692.08|703.17|692.37|703.17|692.37|702.88|692.08|6
1651411060000|2022-05-01 13:17:40|703.05|692.25|702.93|692.13|703.16|692.36|702.93|692.13|7
1651411070000|2022-05-01 13:17:50|702.86|692.06|702.81|692.01|702.86|692.06|702.81|692.01|2
1651411080000|2022-05-01 13:18:00|702.54|691.74|701.91|691.11|702.54|691.74|701.91|691.11|6
1651411090000|2022-05-01 13:18:10|701.9|691.1|701.73|690.93|701.9|691.1|701.28|690.48|8
1651411100000|2022-05-01 13:18:20|701.9|691.1|701.64|690.84|701.9|691.1|700.96|690.16|12
1651411110000|2022-05-01 13:18:30|701.83|691.03|701.85|691.05|701.85|691.05|701.83|691.03|2
1651411120000|2022-05-01 13:18:40|701.84|691.04|701.03|690.23|701.84|691.04|701.03|690.23|4
1651411130000|2022-05-01 13:18:50|700.92|690.12|699.93|689.13|700.92|690.12|699.93|689.13|8
1651411140000|2022-05-01 13:19:00|699.96|689.16|700.9|690.1|700.9|690.1|699.96|689.16|8
1651411150000|2022-05-01 13:19:10|701|690.2|701.76|690.96|701.88|691.08|700.9|690.1|11
1651411160000|2022-05-01 13:19:20|701.19|690.39|701.18|690.38|701.21|690.41|701.11|690.31|4
1651411170000|2022-05-01 13:19:30|701.23|690.43|701.01|690.21|701.23|690.43|701.01|690.21|4
1651411180000|2022-05-01 13:19:40|700.91|690.11|701.1|690.3|701.1|690.3|700.91|690.11|3
1651411190000|2022-05-01 13:19:50|701.11|690.31|701.1|690.3|701.11|690.31|701.1|690.3|4
1651411200000|2022-05-01 13:20:00|701.11|690.31|700.94|690.14|701.16|690.36|700.91|690.11|12
1651411210000|2022-05-01 13:20:10|700.93|690.13|700.93|690.13|700.93|690.13|700.93|690.13|1
1651411220000|2022-05-01 13:20:20|700.92|690.12|700.9|690.1|700.92|690.12|700.9|690.1|2
1651411240000|2022-05-01 13:20:40|700.88|690.08|700.88|690.08|700.88|690.08|700.88|690.08|1
1651411250000|2022-05-01 13:20:50|700.82|690.02|700.82|690.02|700.82|690.02|700.82|690.02|1
1651411260000|2022-05-01 13:21:00|700.84|690.04|700.78|689.98|700.84|690.04|700.78|689.98|2
1651411270000|2022-05-01 13:21:10|700.72|689.92|700.63|689.83|700.72|689.92|700.63|689.83|2
1651411290000|2022-05-01 13:21:30|700.62|689.82|699.92|689.12|700.62|689.82|699.92|689.12|6
1651411300000|2022-05-01 13:21:40|699.91|689.11|699.91|689.11|699.91|689.11|699.91|689.11|1
1651411310000|2022-05-01 13:21:50|699.78|688.98|699.85|689.05|699.85|689.05|699.78|688.98|3
1651411320000|2022-05-01 13:22:00|699.92|689.12|699.92|689.12|699.92|689.12|699.92|689.12|1
1651411330000|2022-05-01 13:22:10|700.05|689.25|700.73|689.93|700.75|689.95|700.05|689.25|8
1651411360000|2022-05-01 13:22:40|700.85|690.05|700.85|690.05|700.85|690.05|700.85|690.05|1
1651411380000|2022-05-01 13:23:00|700.77|689.97|700.67|689.87|700.78|689.98|700.66|689.86|4
1651411390000|2022-05-01 13:23:10|700.66|689.86|699.96|689.16|700.66|689.86|699.96|689.16|6
1651411410000|2022-05-01 13:23:30|699.84|689.04|699.84|689.04|699.84|689.04|699.84|689.04|1
1651411420000|2022-05-01 13:23:40|699.79|688.99|699.79|688.99|699.79|688.99|699.79|688.99|1
1651411430000|2022-05-01 13:23:50|699.74|688.94|699.74|688.94|699.75|688.95|699.74|688.94|7
1651411440000|2022-05-01 13:24:00|699.75|688.95|699.84|689.04|699.84|689.04|699.74|688.94|3
1651411470000|2022-05-01 13:24:30|699.75|688.95|699.79|688.99|699.79|688.99|699.75|688.95|2
1651411500000|2022-05-01 13:25:00|699.84|689.04|699.84|689.04|699.85|689.05|699.84|689.04|3
1651411510000|2022-05-01 13:25:10|699.85|689.05|699.9|689.1|699.9|689.1|699.84|689.04|5
1651411550000|2022-05-01 13:25:50|700.03|689.23|699.9|689.1|700.03|689.23|699.9|689.1|2
1651411560000|2022-05-01 13:26:00|699.91|689.11|699.91|689.11|699.91|689.11|699.91|689.11|1
1651411570000|2022-05-01 13:26:10|700.07|689.27|700.58|689.78|700.58|689.78|700.07|689.27|10
1651411590000|2022-05-01 13:26:30|700.57|689.77|700.57|689.77|700.57|689.77|700.57|689.77|1
1651411620000|2022-05-01 13:27:00|700.76|689.96|700.76|689.96|700.76|689.96|700.76|689.96|1
1651411680000|2022-05-01 13:28:00|700.8|690|700.8|690|700.8|690|700.8|690|1
1651411690000|2022-05-01 13:28:10|700.81|690.01|700.8|690|700.81|690.01|700.8|690|2
1651411700000|2022-05-01 13:28:20|700.81|690.01|700.81|690.01|700.81|690.01|700.81|690.01|1
1651411710000|2022-05-01 13:28:30|700.76|689.96|701.74|690.94|701.74|690.94|700.76|689.96|7
1651411720000|2022-05-01 13:28:40|701.75|690.95|701.9|691.1|701.9|691.1|701.74|690.94|4
1651411730000|2022-05-01 13:28:50|701.96|691.16|702.39|691.59|702.39|691.59|701.95|691.15|5
1651411740000|2022-05-01 13:29:00|702.45|691.65|701.97|691.17|702.45|691.65|701.97|691.17|5
1651411750000|2022-05-01 13:29:10|701.96|691.16|701.92|691.12|701.96|691.16|701.92|691.12|2
1651411760000|2022-05-01 13:29:20|701.84|691.04|701.75|690.95|701.84|691.04|701.75|690.95|4
1651411770000|2022-05-01 13:29:30|701.66|690.86|701.34|690.54|701.66|690.86|701.02|690.22|7
1651411780000|2022-05-01 13:29:40|701.35|690.55|701.46|690.66|701.46|690.66|701.35|690.55|2
1651411790000|2022-05-01 13:29:50|701.63|690.83|701.87|691.07|701.89|691.09|701.63|690.83|5
1651411800000|2022-05-01 13:30:00|701.89|691.09|701.94|691.14|702.43|691.63|701.87|691.07|18
1651411810000|2022-05-01 13:30:10|701.91|691.11|702.01|691.21|702.01|691.21|701.89|691.09|4
1651411820000|2022-05-01 13:30:20|702.03|691.23|702.6|691.8|702.6|691.8|702.02|691.22|8
1651411830000|2022-05-01 13:30:30|702.84|692.04|702.84|692.04|702.84|692.04|702.84|692.04|1
1651411840000|2022-05-01 13:30:40|702.73|691.93|702.85|692.05|702.85|692.05|702.73|691.93|2
1651411850000|2022-05-01 13:30:50|702.74|691.94|702.74|691.94|702.74|691.94|702.73|691.93|5
1651411860000|2022-05-01 13:31:00|702.73|691.93|702.8|692|702.82|692.02|702.73|691.93|12
1651411870000|2022-05-01 13:31:10|702.82|692.02|702.8|692|702.82|692.02|702.8|692|12
1651411880000|2022-05-01 13:31:20|702.82|692.02|702.68|691.88|702.82|692.02|702.68|691.88|14
1651411900000|2022-05-01 13:31:40|702.51|691.71|701.92|691.12|702.51|691.71|701.92|691.12|3
1651411910000|2022-05-01 13:31:50|701.84|691.04|701.91|691.11|701.91|691.11|701.84|691.04|5
1651411920000|2022-05-01 13:32:00|701.95|691.15|701.95|691.15|701.95|691.15|701.95|691.15|1
1651411940000|2022-05-01 13:32:20|701.96|691.16|701.95|691.15|701.96|691.16|701.95|691.15|6
1651411950000|2022-05-01 13:32:30|701.96|691.16|702.51|691.71|702.51|691.71|701.96|691.16|8
1651411960000|2022-05-01 13:32:40|702.49|691.69|702.19|691.39|702.51|691.71|702.15|691.35|5
1651411970000|2022-05-01 13:32:50|702.37|691.57|702.2|691.4|702.76|691.96|702.2|691.4|9
1651411980000|2022-05-01 13:33:00|702.42|691.62|702.2|691.4|702.42|691.62|702.2|691.4|2
1651412000000|2022-05-01 13:33:20|702.05|691.25|702.05|691.25|702.05|691.25|702.05|691.25|1
1651412010000|2022-05-01 13:33:30|701.92|691.12|701.92|691.12|701.92|691.12|701.92|691.12|1
1651412020000|2022-05-01 13:33:40|701.9|691.1|701.25|690.45|701.9|691.1|701.25|690.45|4
1651412030000|2022-05-01 13:33:50|701.1|690.3|701.1|690.3|701.1|690.3|701.1|690.3|1
1651412040000|2022-05-01 13:34:00|701.07|690.27|701.68|690.88|701.68|690.88|700.93|690.13|10
1651412050000|2022-05-01 13:34:10|701.69|690.89|701.89|691.09|701.89|691.09|701.67|690.87|13
1651412070000|2022-05-01 13:34:30|701.93|691.13|701.93|691.13|701.93|691.13|701.93|691.13|1
1651412100000|2022-05-01 13:35:00|701.9|691.1|701.9|691.1|701.9|691.1|701.9|691.1|1
1651412140000|2022-05-01 13:35:40|701.96|691.16|702.5|691.7|702.5|691.7|701.96|691.16|3
1651412150000|2022-05-01 13:35:50|702.7|691.9|702.7|691.9|702.7|691.9|702.7|691.9|1
1651412160000|2022-05-01 13:36:00|702.8|692|702.88|692.08|702.88|692.08|702.8|692|2
1651412180000|2022-05-01 13:36:20|702.78|691.98|702.78|691.98|702.78|691.98|702.78|691.98|1
1651412190000|2022-05-01 13:36:30|702.79|691.99|702.17|691.37|702.79|691.99|702.17|691.37|4
1651412200000|2022-05-01 13:36:40|702|691.2|702|691.2|702|691.2|702|691.2|1
1651412210000|2022-05-01 13:36:50|702.05|691.25|702.53|691.73|702.55|691.75|702.05|691.25|8
1651412220000|2022-05-01 13:37:00|702.63|691.83|702.74|691.94|702.74|691.94|702.63|691.83|2
1651412230000|2022-05-01 13:37:10|702.81|692.01|705.7|694.9|707.39|696.59|702.81|692.01|19
1651412240000|2022-05-01 13:37:20|705.71|694.91|705.5|694.7|706.87|696.07|705.5|694.7|21
1651412250000|2022-05-01 13:37:30|705.66|694.86|704.89|694.09|705.72|694.92|704.89|694.09|15
1651412260000|2022-05-01 13:37:40|704.88|694.08|705.6|694.8|705.6|694.8|704.7|693.9|6
1651412270000|2022-05-01 13:37:50|705.92|695.12|705.42|694.62|705.92|695.12|705.19|694.39|6
1651412280000|2022-05-01 13:38:00|705.01|694.21|705.01|694.21|705.01|694.21|705.01|694.21|1
1651412290000|2022-05-01 13:38:10|705|694.2|704.29|693.49|705|694.2|704.29|693.49|6
1651412300000|2022-05-01 13:38:20|704.53|693.73|704.17|693.37|704.53|693.73|703.87|693.07|7
1651412310000|2022-05-01 13:38:30|704.14|693.34|704.75|693.95|704.75|693.95|704.14|693.34|4
1651412320000|2022-05-01 13:38:40|704.91|694.11|703.93|693.13|704.91|694.11|703.93|693.13|7
1651412330000|2022-05-01 13:38:50|703.91|693.11|704.1|693.3|704.1|693.3|703.91|693.11|8
1651412340000|2022-05-01 13:39:00|704.08|693.28|703.99|693.19|704.1|693.3|703.92|693.12|11
1651412350000|2022-05-01 13:39:10|704.01|693.21|703.9|693.1|704.14|693.34|703.9|693.1|6
1651412370000|2022-05-01 13:39:30|704|693.2|704.58|693.78|704.58|693.78|703.9|693.1|6
1651412380000|2022-05-01 13:39:40|704.59|693.79|704.58|693.78|704.59|693.79|704.58|693.78|2
1651412400000|2022-05-01 13:40:00|704.48|693.68|703.9|693.1|704.48|693.68|703.9|693.1|5
1651412410000|2022-05-01 13:40:10|703.91|693.11|703.89|693.09|703.91|693.11|703.89|693.09|2
1651412430000|2022-05-01 13:40:30|703.9|693.1|703.67|692.87|703.9|693.1|703.09|692.29|13
1651412440000|2022-05-01 13:40:40|703.68|692.88|703.74|692.94|703.79|692.99|703.68|692.88|3
1651412450000|2022-05-01 13:40:50|703.79|692.99|703.79|692.99|703.79|692.99|703.79|692.99|1
1651412470000|2022-05-01 13:41:10|703.75|692.95|703.79|692.99|703.79|692.99|703.75|692.95|2
1651412510000|2022-05-01 13:41:50|703.85|693.05|704.6|693.8|704.65|693.85|703.85|693.05|10
1651412520000|2022-05-01 13:42:00|704.72|693.92|704.4|693.6|704.72|693.92|704.2|693.4|7
1651412530000|2022-05-01 13:42:10|704.2|693.4|703.99|693.19|704.2|693.4|703.99|693.19|5
1651412540000|2022-05-01 13:42:20|703.95|693.15|703.9|693.1|703.95|693.15|703.9|693.1|2
1651412550000|2022-05-01 13:42:30|703.84|693.04|703.84|693.04|703.85|693.05|703.84|693.04|3
1651412560000|2022-05-01 13:42:40|703.9|693.1|703.9|693.1|703.9|693.1|703.9|693.1|1
1651412580000|2022-05-01 13:43:00|703.89|693.09|703.89|693.09|703.89|693.09|703.89|693.09|1
1651412600000|2022-05-01 13:43:20|703.9|693.1|703.89|693.09|703.9|693.1|703.89|693.09|2
1651412610000|2022-05-01 13:43:30|703.9|693.1|703.89|693.09|703.9|693.1|703.89|693.09|10
1651412620000|2022-05-01 13:43:40|703.88|693.08|703.88|693.08|703.88|693.08|703.88|693.08|1
1651412640000|2022-05-01 13:44:00|703.85|693.05|703.85|693.05|703.85|693.05|703.85|693.05|1
1651412680000|2022-05-01 13:44:40|703.89|693.09|703.9|693.1|703.9|693.1|703.89|693.09|2
1651412690000|2022-05-01 13:44:50|703.83|693.03|703.83|693.03|703.83|693.03|703.83|693.03|1
1651412700000|2022-05-01 13:45:00|703.84|693.04|703.84|693.04|703.84|693.04|703.84|693.04|1
1651412710000|2022-05-01 13:45:10|703.83|693.03|703.83|693.03|703.83|693.03|703.83|693.03|1
1651412730000|2022-05-01 13:45:30|703.74|692.94|703.52|692.72|703.75|692.95|703.26|692.46|10
1651412740000|2022-05-01 13:45:40|703.53|692.73|703.26|692.46|703.53|692.73|703.26|692.46|8
1651412750000|2022-05-01 13:45:50|703.22|692.42|703.22|692.42|703.22|692.42|703.21|692.41|3
1651412760000|2022-05-01 13:46:00|703.21|692.41|702.91|692.11|703.22|692.42|702.91|692.11|10
1651412770000|2022-05-01 13:46:10|702.89|692.09|702.89|692.09|702.89|692.09|702.89|692.09|1
1651412780000|2022-05-01 13:46:20|702.87|692.07|702.89|692.09|702.89|692.09|702.86|692.06|7
1651412790000|2022-05-01 13:46:30|702.88|692.08|702.88|692.08|702.88|692.08|702.88|692.08|1
1651412800000|2022-05-01 13:46:40|702.85|692.05|702.85|692.05|702.85|692.05|702.85|692.05|1
1651412810000|2022-05-01 13:46:50|702.86|692.06|702.61|691.81|702.86|692.06|702.61|691.81|3
1651412820000|2022-05-01 13:47:00|702.57|691.77|702.57|691.77|702.57|691.77|702.57|691.77|1
1651412840000|2022-05-01 13:47:20|702.55|691.75|701.91|691.11|702.56|691.76|701.91|691.11|9
1651412850000|2022-05-01 13:47:30|701.87|691.07|701.87|691.07|701.87|691.07|701.87|691.07|1
1651412860000|2022-05-01 13:47:40|701.79|690.99|701.79|690.99|701.79|690.99|701.79|690.99|1
1651412870000|2022-05-01 13:47:50|701.63|690.83|701.31|690.51|701.63|690.83|701.31|690.51|2
1651412880000|2022-05-01 13:48:00|701.27|690.47|701.01|690.21|701.27|690.47|701|690.2|6
1651412890000|2022-05-01 13:48:10|701|690.2|701.11|690.31|701.48|690.68|701|690.2|12
1651412900000|2022-05-01 13:48:20|701.09|690.29|701.09|690.29|701.09|690.29|701.09|690.29|1
1651412910000|2022-05-01 13:48:30|701.08|690.28|701.59|690.79|701.59|690.79|701.01|690.21|7
1651412920000|2022-05-01 13:48:40|701.35|690.55|701.35|690.55|701.35|690.55|701.33|690.53|3
1651412930000|2022-05-01 13:48:50|701.38|690.58|701.36|690.56|701.38|690.58|701.36|690.56|2
1651412940000|2022-05-01 13:49:00|701.46|690.66|701.02|690.22|701.46|690.66|701.02|690.22|5
1651412950000|2022-05-01 13:49:10|700.91|690.11|700.88|690.08|700.91|690.11|700.88|690.08|2
1651412960000|2022-05-01 13:49:20|700.87|690.07|700.87|690.07|700.87|690.07|700.87|690.07|1
1651412970000|2022-05-01 13:49:30|700.71|689.91|699.91|689.11|700.71|689.91|699.91|689.11|6
1651412980000|2022-05-01 13:49:40|700|689.2|700|689.2|700|689.2|700|689.2|1
1651412990000|2022-05-01 13:49:50|699.91|689.11|699.82|689.02|699.92|689.12|699.82|689.02|5
1651413000000|2022-05-01 13:50:00|699.76|688.96|700.44|689.64|700.44|689.64|699.76|688.96|7
1651413010000|2022-05-01 13:50:10|700.63|689.83|700.63|689.83|700.63|689.83|700.63|689.83|1
1651413020000|2022-05-01 13:50:20|700.59|689.79|700.58|689.78|700.59|689.79|700.58|689.78|2
1651413030000|2022-05-01 13:50:30|700.5|689.7|700.39|689.59|700.5|689.7|700.02|689.22|8
1651413040000|2022-05-01 13:50:40|700.32|689.52|699.89|689.09|700.32|689.52|699.89|689.09|4
1651413050000|2022-05-01 13:50:50|699.82|689.02|699.76|688.96|699.82|689.02|699.76|688.96|2
1651413060000|2022-05-01 13:51:00|699.75|688.95|699.63|688.83|699.75|688.95|699.62|688.82|3
1651413070000|2022-05-01 13:51:10|699.71|688.91|699.72|688.92|699.72|688.92|699.71|688.91|2
1651413120000|2022-05-01 13:52:00|699.79|688.99|699.79|688.99|699.79|688.99|699.78|688.98|3
1651413130000|2022-05-01 13:52:10|699.78|688.98|699.79|688.99|699.79|688.99|699.78|688.98|2
1651413150000|2022-05-01 13:52:30|699.67|688.87|699.67|688.87|699.67|688.87|699.67|688.87|1
1651413180000|2022-05-01 13:53:00|699.64|688.84|699.64|688.84|699.64|688.84|699.64|688.84|1
1651413220000|2022-05-01 13:53:40|699.61|688.81|699.61|688.81|699.61|688.81|699.61|688.81|1
1651413230000|2022-05-01 13:53:50|699.62|688.82|699.47|688.67|699.62|688.82|699.47|688.67|2
1651413240000|2022-05-01 13:54:00|699.46|688.66|699.47|688.67|699.47|688.67|699.46|688.66|2
1651413250000|2022-05-01 13:54:10|699.64|688.84|699.64|688.84|699.64|688.84|699.64|688.84|1
1651413260000|2022-05-01 13:54:20|699.65|688.85|699.65|688.85|699.65|688.85|699.65|688.85|1
1651413290000|2022-05-01 13:54:50|699.62|688.82|699.61|688.81|699.62|688.82|699.61|688.81|2
1651413300000|2022-05-01 13:55:00|699.46|688.66|700.06|689.26|700.06|689.26|699.46|688.66|8
1651413310000|2022-05-01 13:55:10|700.05|689.25|699.9|689.1|700.05|689.25|699.9|689.1|9
1651413320000|2022-05-01 13:55:20|699.93|689.13|699.94|689.14|699.94|689.14|699.93|689.13|14
1651413330000|2022-05-01 13:55:30|699.93|689.13|699.9|689.1|699.94|689.14|699.9|689.1|4
1651413340000|2022-05-01 13:55:40|699.99|689.19|700.12|689.32|700.12|689.32|699.99|689.19|5
1651413350000|2022-05-01 13:55:50|700.11|689.31|700.11|689.31|700.11|689.31|700.11|689.31|1
1651413360000|2022-05-01 13:56:00|699.99|689.19|699.92|689.12|699.99|689.19|699.9|689.1|3
1651413370000|2022-05-01 13:56:10|699.89|689.09|699.86|689.06|699.89|689.09|699.86|689.06|2
1651413380000|2022-05-01 13:56:20|699.82|689.02|699.67|688.87|699.82|689.02|699.35|688.55|8
1651413390000|2022-05-01 13:56:30|699.73|688.93|699.67|688.87|699.73|688.93|699.67|688.87|6
1651413410000|2022-05-01 13:56:50|699.66|688.86|699.67|688.87|699.67|688.87|699.66|688.86|4
1651413420000|2022-05-01 13:57:00|699.73|688.93|699.73|688.93|699.73|688.93|699.73|688.93|1
1651413450000|2022-05-01 13:57:30|699.69|688.89|699.69|688.89|699.7|688.9|699.69|688.89|5
1651413460000|2022-05-01 13:57:40|699.62|688.82|699.62|688.82|699.62|688.82|699.62|688.82|1
1651413470000|2022-05-01 13:57:50|699.61|688.81|699.62|688.82|699.62|688.82|699.61|688.81|2
1651413480000|2022-05-01 13:58:00|699.66|688.86|699.66|688.86|699.66|688.86|699.66|688.86|1
1651413490000|2022-05-01 13:58:10|699.65|688.85|699.61|688.81|699.66|688.86|699.61|688.81|6
1651413500000|2022-05-01 13:58:20|699.62|688.82|699.61|688.81|699.62|688.82|699.61|688.81|2
1651413510000|2022-05-01 13:58:30|699.62|688.82|699.62|688.82|699.62|688.82|699.62|688.82|1
1651413520000|2022-05-01 13:58:40|699.61|688.81|699.65|688.85|699.65|688.85|699.61|688.81|2
1651413530000|2022-05-01 13:58:50|699.55|688.75|699.46|688.66|699.55|688.75|699.46|688.66|2
1651413540000|2022-05-01 13:59:00|699.51|688.71|699.53|688.73|699.53|688.73|699.51|688.71|2
1651413550000|2022-05-01 13:59:10|699.69|688.89|699.64|688.84|699.69|688.89|699.64|688.84|2
1651413560000|2022-05-01 13:59:20|699.85|689.05|700.38|689.58|700.38|689.58|699.85|689.05|8
1651413570000|2022-05-01 13:59:30|700.35|689.55|700.35|689.55|700.35|689.55|700.35|689.55|1
1651413590000|2022-05-01 13:59:50|700.25|689.45|700.35|689.55|700.35|689.55|700.25|689.45|2
1651413600000|2022-05-01 14:00:00|700.64|689.84|700.67|689.87|700.67|689.87|700.64|689.84|3
1651413610000|2022-05-01 14:00:10|700.66|689.86|700.67|689.87|700.67|689.87|700.66|689.86|2
1651413620000|2022-05-01 14:00:20|700.68|689.88|700.56|689.76|700.74|689.94|700.56|689.76|8
1651413630000|2022-05-01 14:00:30|700.68|689.88|699.96|689.16|700.74|689.94|699.96|689.16|10
1651413640000|2022-05-01 14:00:40|699.83|689.03|699.83|689.03|699.83|689.03|699.82|689.02|9
1651413650000|2022-05-01 14:00:50|699.82|689.02|699.84|689.04|699.84|689.04|699.82|689.02|4
1651413660000|2022-05-01 14:01:00|699.87|689.07|699.87|689.07|699.87|689.07|699.87|689.07|1
1651413670000|2022-05-01 14:01:10|699.86|689.06|699.89|689.09|699.89|689.09|699.86|689.06|4
1651413680000|2022-05-01 14:01:20|699.88|689.08|700.84|690.04|700.84|690.04|699.88|689.08|12
1651413690000|2022-05-01 14:01:30|700.82|690.02|700.94|690.14|700.99|690.19|700.82|690.02|6
1651413700000|2022-05-01 14:01:40|700.92|690.12|700.94|690.14|701.51|690.71|700.92|690.12|14
1651413710000|2022-05-01 14:01:50|700.9|690.1|700.9|690.1|700.9|690.1|700.9|690.1|1
1651413720000|2022-05-01 14:02:00|701.02|690.22|701.55|690.75|701.55|690.75|701.02|690.22|4
1651413730000|2022-05-01 14:02:10|701.43|690.63|702.08|691.28|702.08|691.28|701.43|690.63|7
1651413740000|2022-05-01 14:02:20|702.51|691.71|701.91|691.11|702.59|691.79|701.91|691.11|14
1651413760000|2022-05-01 14:02:40|701.9|691.1|701.95|691.15|701.95|691.15|701.89|691.09|4
1651413770000|2022-05-01 14:02:50|702|691.2|702|691.2|702|691.2|702|691.2|1
1651413780000|2022-05-01 14:03:00|702.2|691.4|702.62|691.82|702.62|691.82|702.2|691.4|2
1651413790000|2022-05-01 14:03:10|702.67|691.87|702.72|691.92|702.72|691.92|702.67|691.87|2
1651413800000|2022-05-01 14:03:20|702.81|692.01|702.81|692.01|702.81|692.01|702.81|692.01|1
1651413810000|2022-05-01 14:03:30|702.77|691.97|702.77|691.97|702.77|691.97|702.77|691.97|1
1651413820000|2022-05-01 14:03:40|702.89|692.09|702.78|691.98|702.89|692.09|702.77|691.97|3
1651413840000|2022-05-01 14:04:00|702.79|691.99|702.83|692.03|702.89|692.09|702.78|691.98|8
1651413850000|2022-05-01 14:04:10|702.89|692.09|703.32|692.52|703.32|692.52|702.89|692.09|4
1651413870000|2022-05-01 14:04:30|703.6|692.8|703.88|693.08|703.88|693.08|703.6|692.8|2
1651413880000|2022-05-01 14:04:40|703.89|693.09|703.89|693.09|703.89|693.09|703.75|692.95|3
1651413890000|2022-05-01 14:04:50|703.77|692.97|703.6|692.8|703.78|692.98|703.6|692.8|11
1651413900000|2022-05-01 14:05:00|703.45|692.65|703.21|692.41|703.45|692.65|703.21|692.41|6
1651413910000|2022-05-01 14:05:10|703.26|692.46|702.92|692.12|703.64|692.84|702.92|692.12|14
1651413920000|2022-05-01 14:05:20|702.98|692.18|702.98|692.18|702.98|692.18|702.98|692.18|1
1651413940000|2022-05-01 14:05:40|702.92|692.12|703.53|692.73|703.53|692.73|702.92|692.12|4
1651413950000|2022-05-01 14:05:50|703.72|692.92|702.9|692.1|703.72|692.92|702.9|692.1|8
1651413960000|2022-05-01 14:06:00|702.91|692.11|703.15|692.35|703.17|692.37|702.91|692.11|4
1651413970000|2022-05-01 14:06:10|703.14|692.34|703.64|692.84|703.64|692.84|703.14|692.34|3
1651413990000|2022-05-01 14:06:30|703.63|692.83|703.52|692.72|703.64|692.84|703.52|692.72|7
1651414000000|2022-05-01 14:06:40|703.53|692.73|703.53|692.73|703.53|692.73|703.53|692.73|1
1651414010000|2022-05-01 14:06:50|703.52|692.72|703.77|692.97|703.77|692.97|703.52|692.72|6
1651414020000|2022-05-01 14:07:00|703.76|692.96|703.71|692.91|703.76|692.96|703.67|692.87|3
1651414030000|2022-05-01 14:07:10|703.73|692.93|703.73|692.93|703.73|692.93|703.73|692.93|1
1651414040000|2022-05-01 14:07:20|703.74|692.94|703.74|692.94|703.74|692.94|703.74|692.94|1
1651414050000|2022-05-01 14:07:30|703.64|692.84|703.72|692.92|703.72|692.92|703.64|692.84|2
1651414060000|2022-05-01 14:07:40|703.62|692.82|703.62|692.82|703.62|692.82|703.62|692.82|1
1651414070000|2022-05-01 14:07:50|703.77|692.97|703.78|692.98|703.78|692.98|703.75|692.95|4
1651414080000|2022-05-01 14:08:00|703.76|692.96|704.38|693.58|704.38|693.58|703.76|692.96|5
1651414090000|2022-05-01 14:08:10|704.24|693.44|703.86|693.06|704.24|693.44|703.86|693.06|2
1651414110000|2022-05-01 14:08:30|703.85|693.05|703.84|693.04|703.85|693.05|703.84|693.04|2
1651414120000|2022-05-01 14:08:40|703.67|692.87|703.67|692.87|703.67|692.87|703.67|692.87|1
1651414180000|2022-05-01 14:09:40|703.68|692.88|703.68|692.88|703.68|692.88|703.68|692.88|1
1651414200000|2022-05-01 14:10:00|703.82|693.02|703.82|693.02|703.82|693.02|703.82|693.02|1
1651414230000|2022-05-01 14:10:30|703.81|693.01|703.81|693.01|703.81|693.01|703.81|693.01|1
1651414250000|2022-05-01 14:10:50|703.76|692.96|703.76|692.96|703.76|692.96|703.76|692.96|1
1651414260000|2022-05-01 14:11:00|703.81|693.01|703.82|693.02|703.82|693.02|703.81|693.01|2
1651414310000|2022-05-01 14:11:50|703.81|693.01|703.82|693.02|703.82|693.02|703.81|693.01|2
1651414330000|2022-05-01 14:12:10|703.83|693.03|703.83|693.03|703.83|693.03|703.83|693.03|1
1651414340000|2022-05-01 14:12:20|703.76|692.96|703.76|692.96|703.76|692.96|703.76|692.96|1
1651414350000|2022-05-01 14:12:30|703.69|692.89|703.68|692.88|703.69|692.89|703.68|692.88|2
1651414380000|2022-05-01 14:13:00|703.65|692.85|703.65|692.85|703.65|692.85|703.65|692.85|1
1651414390000|2022-05-01 14:13:10|703.64|692.84|703.65|692.85|703.65|692.85|703.64|692.84|2
1651414420000|2022-05-01 14:13:40|703.52|692.72|703.52|692.72|703.52|692.72|703.52|692.72|1
1651414450000|2022-05-01 14:14:10|703.72|692.92|703.72|692.92|703.72|692.92|703.72|692.92|1
1651414460000|2022-05-01 14:14:20|703.71|692.91|703.67|692.87|703.71|692.91|703.67|692.87|2
1651414480000|2022-05-01 14:14:40|703.59|692.79|703.59|692.79|703.59|692.79|703.59|692.79|1
1651414510000|2022-05-01 14:15:10|703.61|692.81|704.07|693.27|704.1|693.3|703.61|692.81|6
1651414520000|2022-05-01 14:15:20|704.03|693.23|703.83|693.03|704.05|693.25|703.81|693.01|6
1651414540000|2022-05-01 14:15:40|703.89|693.09|704.51|693.71|704.51|693.71|703.89|693.09|5
1651414550000|2022-05-01 14:15:50|704.52|693.72|704.53|693.73|704.53|693.73|704.52|693.72|2
1651414570000|2022-05-01 14:16:10|704.52|693.72|703.96|693.16|704.52|693.72|703.96|693.16|5
1651414590000|2022-05-01 14:16:30|703.95|693.15|703.76|692.96|703.95|693.15|703.76|692.96|3
1651414600000|2022-05-01 14:16:40|703.73|692.93|703.73|692.93|703.73|692.93|703.73|692.93|1
1651414620000|2022-05-01 14:17:00|703.69|692.89|703.65|692.85|703.69|692.89|703.65|692.85|2
1651414630000|2022-05-01 14:17:10|703.52|692.72|703.52|692.72|703.52|692.72|703.52|692.72|1
1651414640000|2022-05-01 14:17:20|703.55|692.75|703.55|692.75|703.55|692.75|703.55|692.75|1
1651414680000|2022-05-01 14:18:00|703.47|692.67|703.47|692.67|703.47|692.67|703.47|692.67|1
1651414690000|2022-05-01 14:18:10|703.48|692.68|703.52|692.72|703.53|692.73|703.48|692.68|3
1651414720000|2022-05-01 14:18:40|703.47|692.67|703.47|692.67|703.47|692.67|703.47|692.67|1
1651414730000|2022-05-01 14:18:50|703.58|692.78|703.59|692.79|703.59|692.79|703.58|692.78|2
1651414740000|2022-05-01 14:19:00|703.66|692.86|703.71|692.91|703.71|692.91|703.66|692.86|2
1651414750000|2022-05-01 14:19:10|703.9|693.1|703.77|692.97|703.9|693.1|703.77|692.97|2
1651414760000|2022-05-01 14:19:20|703.91|693.11|704.7|693.9|704.7|693.9|703.91|693.11|5
1651414770000|2022-05-01 14:19:30|704.62|693.82|704.75|693.95|704.75|693.95|704.62|693.82|2
1651414780000|2022-05-01 14:19:40|704.88|694.08|705.27|694.47|705.27|694.47|704.88|694.08|3
1651414790000|2022-05-01 14:19:50|705.29|694.49|705.57|694.77|705.58|694.78|705.29|694.49|3
1651414800000|2022-05-01 14:20:00|705.61|694.81|705.61|694.81|705.61|694.81|705.61|694.81|1
1651414810000|2022-05-01 14:20:10|705.68|694.88|705.67|694.87|705.68|694.88|705.67|694.87|2
1651414840000|2022-05-01 14:20:40|705.32|694.52|705.32|694.52|705.32|694.52|705.32|694.52|1
1651414850000|2022-05-01 14:20:50|705.38|694.58|704.92|694.12|705.38|694.58|704.92|694.12|3
1651414860000|2022-05-01 14:21:00|704.89|694.09|704.89|694.09|704.89|694.09|704.89|694.09|1
1651414870000|2022-05-01 14:21:10|704.88|694.08|704.69|693.89|704.88|694.08|704.69|693.89|8
1651414880000|2022-05-01 14:21:20|704.72|693.92|703.9|693.1|704.72|693.92|703.9|693.1|7
1651414890000|2022-05-01 14:21:30|703.89|693.09|703.89|693.09|703.89|693.09|703.89|693.09|1
1651414900000|2022-05-01 14:21:40|703.84|693.04|703.82|693.02|703.84|693.04|703.76|692.96|6
1651414920000|2022-05-01 14:22:00|703.86|693.06|704.49|693.69|704.49|693.69|703.86|693.06|5
1651414930000|2022-05-01 14:22:10|704.39|693.59|704.27|693.47|704.39|693.59|703.97|693.17|8
1651414940000|2022-05-01 14:22:20|704.28|693.48|704.28|693.48|704.28|693.48|704.28|693.48|1
1651414950000|2022-05-01 14:22:30|704.49|693.69|704.5|693.7|704.51|693.71|704.49|693.69|4
1651414980000|2022-05-01 14:23:00|704.44|693.64|703.8|693|704.44|693.64|703.8|693|6
1651414990000|2022-05-01 14:23:10|703.83|693.03|703.75|692.95|703.86|693.06|703.75|692.95|6
1651415010000|2022-05-01 14:23:30|703.76|692.96|703.9|693.1|703.9|693.1|703.76|692.96|5
1651415020000|2022-05-01 14:23:40|704.02|693.22|704.65|693.85|704.65|693.85|703.95|693.15|7
1651415030000|2022-05-01 14:23:50|704.67|693.87|703.99|693.19|704.67|693.87|703.99|693.19|7
1651415040000|2022-05-01 14:24:00|703.9|693.1|703.91|693.11|703.91|693.11|703.9|693.1|2
1651415050000|2022-05-01 14:24:10|704.01|693.21|703.9|693.1|704.41|693.61|703.9|693.1|14
1651415060000|2022-05-01 14:24:20|703.84|693.04|703.73|692.93|703.84|693.04|703.73|692.93|2
1651415070000|2022-05-01 14:24:30|703.74|692.94|703.73|692.93|703.74|692.94|703.73|692.93|2
1651415080000|2022-05-01 14:24:40|703.74|692.94|703.73|692.93|703.74|692.94|703.73|692.93|2
1651415090000|2022-05-01 14:24:50|703.85|693.05|703.83|693.03|703.85|693.05|703.83|693.03|2
1651415100000|2022-05-01 14:25:00|703.84|693.04|703.8|693|703.84|693.04|703.8|693|2
1651415110000|2022-05-01 14:25:10|703.89|693.09|703.89|693.09|703.89|693.09|703.89|693.09|1
1651415120000|2022-05-01 14:25:20|703.88|693.08|703.89|693.09|703.89|693.09|703.88|693.08|2
1651415140000|2022-05-01 14:25:40|703.9|693.1|703.9|693.1|703.9|693.1|703.9|693.1|1
1651415160000|2022-05-01 14:26:00|703.89|693.09|703.89|693.09|703.89|693.09|703.89|693.09|1
1651415170000|2022-05-01 14:26:10|703.7|692.9|703.71|692.91|703.71|692.91|703.7|692.9|4
1651415190000|2022-05-01 14:26:30|703.76|692.96|704.07|693.27|704.07|693.27|703.76|692.96|4
1651415200000|2022-05-01 14:26:40|703.91|693.11|703.76|692.96|703.91|693.11|703.76|692.96|2
1651415210000|2022-05-01 14:26:50|703.9|693.1|703.75|692.95|703.9|693.1|703.75|692.95|3
1651415220000|2022-05-01 14:27:00|703.76|692.96|703.75|692.95|703.76|692.96|703.75|692.95|2
1651415230000|2022-05-01 14:27:10|703.76|692.96|703.76|692.96|703.76|692.96|703.76|692.96|1
1651415250000|2022-05-01 14:27:30|703.75|692.95|703.7|692.9|703.75|692.95|703.7|692.9|2
1651415260000|2022-05-01 14:27:40|703.66|692.86|703.6|692.8|703.66|692.86|703.6|692.8|2
1651415280000|2022-05-01 14:28:00|703.69|692.89|703.69|692.89|703.69|692.89|703.69|692.89|1
1651415310000|2022-05-01 14:28:30|703.59|692.79|703.59|692.79|703.59|692.79|703.59|692.79|1
1651415320000|2022-05-01 14:28:40|703.57|692.77|703.57|692.77|703.57|692.77|703.57|692.77|1
1651415330000|2022-05-01 14:28:50|703.56|692.76|703.54|692.74|703.56|692.76|703.54|692.74|2
1651415340000|2022-05-01 14:29:00|703.58|692.78|703.47|692.67|703.58|692.78|703.47|692.67|2
1651415350000|2022-05-01 14:29:10|703.48|692.68|703.57|692.77|703.88|693.08|703.48|692.68|5
1651415380000|2022-05-01 14:29:40|703.7|692.9|703.7|692.9|703.7|692.9|703.7|692.9|1
1651415390000|2022-05-01 14:29:50|703.63|692.83|703.63|692.83|703.63|692.83|703.63|692.83|1
1651415400000|2022-05-01 14:30:00|703.57|692.77|703.57|692.77|703.57|692.77|703.56|692.76|3
1651415410000|2022-05-01 14:30:10|703.56|692.76|703.57|692.77|703.57|692.77|703.56|692.76|2
1651415420000|2022-05-01 14:30:20|703.54|692.74|703.54|692.74|703.54|692.74|703.54|692.74|1
1651415430000|2022-05-01 14:30:30|703.8|693|703.89|693.09|703.89|693.09|703.8|693|2
1651415440000|2022-05-01 14:30:40|703.92|693.12|703.89|693.09|703.92|693.12|703.89|693.09|4
1651415450000|2022-05-01 14:30:50|704.04|693.24|704.04|693.24|704.04|693.24|704.04|693.24|1
1651415460000|2022-05-01 14:31:00|704.17|693.37|703.9|693.1|704.2|693.4|703.9|693.1|10
1651415490000|2022-05-01 14:31:30|703.89|693.09|703.9|693.1|703.9|693.1|703.89|693.09|14
1651415500000|2022-05-01 14:31:40|703.89|693.09|703.89|693.09|703.9|693.1|703.27|692.47|14
1651415520000|2022-05-01 14:32:00|703.9|693.1|703.9|693.1|703.9|693.1|703.9|693.1|1
1651415530000|2022-05-01 14:32:10|703.93|693.13|704.27|693.47|704.4|693.6|703.93|693.13|5
1651415540000|2022-05-01 14:32:20|704.28|693.48|704.04|693.24|704.47|693.67|704.03|693.23|13
1651415550000|2022-05-01 14:32:30|704.03|693.23|703.9|693.1|704.04|693.24|703.9|693.1|14
1651415560000|2022-05-01 14:32:40|703.91|693.11|703.9|693.1|703.91|693.11|703.9|693.1|14
1651415570000|2022-05-01 14:32:50|703.91|693.11|704.05|693.25|704.17|693.37|703.9|693.1|17
1651415580000|2022-05-01 14:33:00|703.94|693.14|703.9|693.1|703.95|693.15|703.9|693.1|6
1651415590000|2022-05-01 14:33:10|703.88|693.08|703.88|693.08|703.88|693.08|703.88|693.08|1
1651415600000|2022-05-01 14:33:20|703.54|692.74|703.29|692.49|703.61|692.81|703.29|692.49|6
1651415610000|2022-05-01 14:33:30|703.36|692.56|703.61|692.81|703.61|692.81|703.36|692.56|4
1651415620000|2022-05-01 14:33:40|703.6|692.8|703.61|692.81|703.61|692.81|703.6|692.8|4
1651415630000|2022-05-01 14:33:50|703.6|692.8|703.54|692.74|703.61|692.81|703.25|692.45|14
1651415640000|2022-05-01 14:34:00|703.53|692.73|702.96|692.16|703.63|692.83|702.96|692.16|20
1651415650000|2022-05-01 14:34:10|702.9|692.1|701.98|691.18|702.9|692.1|701.98|691.18|10
1651415660000|2022-05-01 14:34:20|701.96|691.16|702.78|691.98|702.78|691.98|701.96|691.16|9
1651415690000|2022-05-01 14:34:50|702.66|691.86|702.66|691.86|702.66|691.86|702.66|691.86|1
1651415700000|2022-05-01 14:35:00|702.67|691.87|701.95|691.15|702.67|691.87|701.95|691.15|7
1651415710000|2022-05-01 14:35:10|701.94|691.14|700.9|690.1|701.95|691.15|700.9|690.1|12
1651415720000|2022-05-01 14:35:20|700.91|690.11|700.48|689.68|700.91|690.11|700.48|689.68|13
1651415730000|2022-05-01 14:35:30|700.46|689.66|700.68|689.88|700.68|689.88|700.1|689.3|16
1651415740000|2022-05-01 14:35:40|700.67|689.87|700.31|689.51|700.68|689.88|700.31|689.51|5
1651415750000|2022-05-01 14:35:50|700.36|689.56|700.73|689.93|700.73|689.93|700.36|689.56|2
1651415760000|2022-05-01 14:36:00|700.72|689.92|700.36|689.56|700.73|689.93|700.36|689.56|18
1651415770000|2022-05-01 14:36:10|700.35|689.55|699.89|689.09|700.35|689.55|699.89|689.09|8
1651415780000|2022-05-01 14:36:20|699.9|689.1|699.71|688.91|699.9|689.1|699.71|688.91|3
1651415790000|2022-05-01 14:36:30|699.7|688.9|698.91|688.11|699.7|688.9|698.91|688.11|8
1651415800000|2022-05-01 14:36:40|698.85|688.05|698.85|688.05|698.85|688.05|698.85|688.05|1
1651415810000|2022-05-01 14:36:50|698.83|688.03|698.76|687.96|698.98|688.18|698.76|687.96|4
1651415820000|2022-05-01 14:37:00|698.77|687.97|698.86|688.06|698.86|688.06|698.6|687.8|7
1651415830000|2022-05-01 14:37:10|698.92|688.12|699.79|688.99|699.8|689|698.92|688.12|11
1651415840000|2022-05-01 14:37:20|699.69|688.89|699.69|688.89|699.69|688.89|699.55|688.75|5
1651415850000|2022-05-01 14:37:30|699.68|688.88|699.55|688.75|699.68|688.88|699.55|688.75|2
1651415860000|2022-05-01 14:37:40|699.45|688.65|699.68|688.88|699.68|688.88|699.45|688.65|2
1651415870000|2022-05-01 14:37:50|699.78|688.98|699.78|688.98|699.78|688.98|699.78|688.98|1
1651415880000|2022-05-01 14:38:00|699.68|688.88|699.68|688.88|699.68|688.88|699.68|688.88|1
1651415890000|2022-05-01 14:38:10|699.69|688.89|700.08|689.28|700.08|689.28|699.68|688.88|7
1651415900000|2022-05-01 14:38:20|700.27|689.47|700.47|689.67|700.47|689.67|700.27|689.47|2
1651415910000|2022-05-01 14:38:30|700.46|689.66|700.46|689.66|700.47|689.67|700.46|689.66|3
1651415920000|2022-05-01 14:38:40|700.47|689.67|699.91|689.11|700.47|689.67|699.87|689.07|8
1651415930000|2022-05-01 14:38:50|699.76|688.96|699.37|688.57|699.76|688.96|699.37|688.57|4
1651415940000|2022-05-01 14:39:00|699.51|688.71|699.65|688.85|699.76|688.96|699.51|688.71|3
1651415950000|2022-05-01 14:39:10|699.64|688.84|699.22|688.42|699.65|688.85|699.22|688.42|7
1651415960000|2022-05-01 14:39:20|699.25|688.45|699.64|688.84|699.64|688.84|699.25|688.45|3
1651415970000|2022-05-01 14:39:30|699.76|688.96|699.85|689.05|699.85|689.05|699.76|688.96|16
1651415980000|2022-05-01 14:39:40|699.84|689.04|699.85|689.05|699.85|689.05|699.84|689.04|18
1651415990000|2022-05-01 14:39:50|699.84|689.04|699.93|689.13|699.93|689.13|699.84|689.04|9
1651416000000|2022-05-01 14:40:00|699.89|689.09|700.82|690.02|700.93|690.13|699.89|689.09|15
1651416010000|2022-05-01 14:40:10|700.87|690.07|700.73|689.93|700.89|690.09|700.72|689.92|14
1651416020000|2022-05-01 14:40:20|700.72|689.92|700.9|690.1|700.9|690.1|700.72|689.92|12
1651416030000|2022-05-01 14:40:30|701.01|690.21|701.69|690.89|701.69|690.89|700.9|690.1|15
1651416040000|2022-05-01 14:40:40|701.27|690.47|701.31|690.51|701.31|690.51|701.27|690.47|2
1651416050000|2022-05-01 14:40:50|701.26|690.46|701.31|690.51|701.45|690.65|701.26|690.46|3
1651416060000|2022-05-01 14:41:00|701.46|690.66|701.46|690.66|701.46|690.66|701.46|690.66|1
1651416070000|2022-05-01 14:41:10|701.47|690.67|701.88|691.08|701.88|691.08|701.47|690.67|5
1651416080000|2022-05-01 14:41:20|701.83|691.03|701|690.2|701.84|691.04|701|690.2|6
1651416090000|2022-05-01 14:41:30|701.01|690.21|701|690.2|701.01|690.21|701|690.2|2
1651416100000|2022-05-01 14:41:40|700.84|690.04|700.84|690.04|700.84|690.04|700.84|690.04|1
1651416110000|2022-05-01 14:41:50|700.85|690.05|701.67|690.87|701.76|690.96|700.85|690.05|12
1651416120000|2022-05-01 14:42:00|701.66|690.86|701.89|691.09|701.89|691.09|701.66|690.86|12
1651416140000|2022-05-01 14:42:20|701.88|691.08|701.88|691.08|701.88|691.08|701.88|691.08|1
1651416150000|2022-05-01 14:42:30|701.89|691.09|701.9|691.1|701.9|691.1|701.89|691.09|2
1651416170000|2022-05-01 14:42:50|701.96|691.16|702.38|691.58|702.42|691.62|701.96|691.16|4
1651416180000|2022-05-01 14:43:00|702.4|691.6|702.38|691.58|702.4|691.6|702.38|691.58|10
1651416190000|2022-05-01 14:43:10|702.4|691.6|702.75|691.95|702.75|691.95|702.23|691.43|10
1651416200000|2022-05-01 14:43:20|702.76|691.96|702.66|691.86|702.84|692.04|702.66|691.86|5
1651416210000|2022-05-01 14:43:30|702.63|691.83|702.89|692.09|702.89|692.09|702.63|691.83|7
1651416220000|2022-05-01 14:43:40|702.96|692.16|702.96|692.16|702.97|692.17|702.96|692.16|5
1651416230000|2022-05-01 14:43:50|702.89|692.09|702.89|692.09|702.89|692.09|702.89|692.09|1
1651416240000|2022-05-01 14:44:00|702.96|692.16|703.87|693.07|703.87|693.07|702.96|692.16|5
1651416260000|2022-05-01 14:44:20|703.95|693.15|703.27|692.47|703.95|693.15|703.27|692.47|10
1651416270000|2022-05-01 14:44:30|703.26|692.46|703.16|692.36|703.28|692.48|703.16|692.36|9
1651416290000|2022-05-01 14:44:50|702.86|692.06|702.81|692.01|702.86|692.06|702.81|692.01|4
1651416300000|2022-05-01 14:45:00|702.77|691.97|702.61|691.81|702.77|691.97|701.93|691.13|21
1651416310000|2022-05-01 14:45:10|702.62|691.82|702.67|691.87|702.67|691.87|702.61|691.81|15
1651416320000|2022-05-01 14:45:20|702.66|691.86|702.67|691.87|702.67|691.87|702.66|691.86|16
1651416330000|2022-05-01 14:45:30|702.66|691.86|702.91|692.11|702.91|692.11|702.66|691.86|15
1651416340000|2022-05-01 14:45:40|702.9|692.1|702.89|692.09|702.91|692.11|702.89|692.09|5
1651416360000|2022-05-01 14:46:00|702.84|692.04|702.87|692.07|702.9|692.1|702.84|692.04|6
1651416380000|2022-05-01 14:46:20|702.88|692.08|702.89|692.09|702.89|692.09|702.87|692.07|3
1651416390000|2022-05-01 14:46:30|702.98|692.18|702.98|692.18|703.05|692.25|702.89|692.09|5
1651416400000|2022-05-01 14:46:40|702.94|692.14|703.26|692.46|703.26|692.46|702.94|692.14|3
1651416410000|2022-05-01 14:46:50|703.27|692.47|703.72|692.92|703.72|692.92|703.27|692.47|5
1651416420000|2022-05-01 14:47:00|703.78|692.98|703.78|692.98|703.78|692.98|703.78|692.98|1
1651416430000|2022-05-01 14:47:10|703.9|693.1|704.13|693.33|704.16|693.36|703.9|693.1|4
1651416450000|2022-05-01 14:47:30|703.92|693.12|704.09|693.29|704.14|693.34|703.92|693.12|5
1651416470000|2022-05-01 14:47:50|703.89|693.09|703.82|693.02|703.89|693.09|703.82|693.02|2
1651416480000|2022-05-01 14:48:00|703.7|692.9|703.7|692.9|703.7|692.9|703.7|692.9|1
1651416500000|2022-05-01 14:48:20|703.87|693.07|704.07|693.27|704.07|693.27|703.87|693.07|4
1651416510000|2022-05-01 14:48:30|704|693.2|703.78|692.98|704|693.2|703.78|692.98|2
1651416520000|2022-05-01 14:48:40|703.87|693.07|704.81|694.01|704.83|694.03|703.87|693.07|6
1651416530000|2022-05-01 14:48:50|704.62|693.82|704.36|693.56|704.62|693.82|704.32|693.52|3
1651416540000|2022-05-01 14:49:00|704.38|693.58|704.38|693.58|704.38|693.58|704.38|693.58|1
1651416550000|2022-05-01 14:49:10|704.37|693.57|704.88|694.08|704.88|694.08|704.37|693.57|8
1651416560000|2022-05-01 14:49:20|704.91|694.11|704.92|694.12|705.21|694.41|704.91|694.11|4
1651416570000|2022-05-01 14:49:30|705.01|694.21|704.92|694.12|705.01|694.21|704.92|694.12|2
1651416580000|2022-05-01 14:49:40|705|694.2|704.92|694.12|705|694.2|704.92|694.12|2
1651416600000|2022-05-01 14:50:00|704.9|694.1|704.9|694.1|704.9|694.1|704.9|694.1|1
1651416610000|2022-05-01 14:50:10|704.78|693.98|704.3|693.5|704.78|693.98|704.3|693.5|11
1651416640000|2022-05-01 14:50:40|704.38|693.58|704.6|693.8|704.6|693.8|704.36|693.56|3
1651416650000|2022-05-01 14:50:50|704.64|693.84|704.6|693.8|704.64|693.84|704.6|693.8|2
1651416660000|2022-05-01 14:51:00|704.33|693.53|704.34|693.54|704.34|693.54|704.33|693.53|2
1651416670000|2022-05-01 14:51:10|704.33|693.53|703.96|693.16|704.38|693.58|703.96|693.16|5
1651416680000|2022-05-01 14:51:20|703.9|693.1|703.38|692.58|703.9|693.1|703.35|692.55|13
1651416690000|2022-05-01 14:51:30|703.35|692.55|703.81|693.01|703.81|693.01|703.35|692.55|11
1651416700000|2022-05-01 14:51:40|703.8|693|703.82|693.02|703.82|693.02|703.8|693|3
1651416710000|2022-05-01 14:51:50|703.81|693.01|703.86|693.06|703.86|693.06|703.81|693.01|2
1651416720000|2022-05-01 14:52:00|703.8|693|703.21|692.41|703.8|693|703.19|692.39|7
1651416730000|2022-05-01 14:52:10|703.06|692.26|703|692.2|703.07|692.27|703|692.2|3
1651416740000|2022-05-01 14:52:20|702.72|691.92|702.67|691.87|702.84|692.04|702.67|691.87|9
1651416750000|2022-05-01 14:52:30|702.62|691.82|703.04|692.24|703.04|692.24|702.62|691.82|3
1651416760000|2022-05-01 14:52:40|702.98|692.18|703.01|692.21|703.42|692.62|702.98|692.18|5
1651416770000|2022-05-01 14:52:50|702.99|692.19|703.01|692.21|703.01|692.21|702.99|692.19|8
1651416780000|2022-05-01 14:53:00|702.89|692.09|702.69|691.89|702.9|692.1|702.69|691.89|3
1651416790000|2022-05-01 14:53:10|702.64|691.84|702.64|691.84|702.64|691.84|702.64|691.84|1
1651416800000|2022-05-01 14:53:20|702.65|691.85|702.6|691.8|702.72|691.92|702.59|691.79|10
1651416810000|2022-05-01 14:53:30|702.61|691.81|702.6|691.8|702.61|691.81|702.6|691.8|2
1651416820000|2022-05-01 14:53:40|702.67|691.87|702.69|691.89|702.72|691.92|702.67|691.87|5
1651416840000|2022-05-01 14:54:00|702.82|692.02|702.82|692.02|702.82|692.02|702.82|692.02|1
1651416850000|2022-05-01 14:54:10|702.84|692.04|702.93|692.13|702.93|692.13|702.84|692.04|2
1651416870000|2022-05-01 14:54:30|702.87|692.07|702.86|692.06|702.87|692.07|702.86|692.06|14
1651416880000|2022-05-01 14:54:40|702.87|692.07|702.83|692.03|702.87|692.07|702.83|692.03|7
1651416890000|2022-05-01 14:54:50|702.84|692.04|702.84|692.04|702.84|692.04|702.84|692.04|1
1651416900000|2022-05-01 14:55:00|702.86|692.06|702.89|692.09|702.94|692.14|702.86|692.06|10
1651416910000|2022-05-01 14:55:10|702.9|692.1|702.06|691.26|702.9|692.1|702.06|691.26|15
1651416920000|2022-05-01 14:55:20|702.01|691.21|701.16|690.36|702.01|691.21|701.16|690.36|9
1651416930000|2022-05-01 14:55:30|701.15|690.35|701.72|690.92|701.8|691|701.15|690.35|8
1651416940000|2022-05-01 14:55:40|701.52|690.72|701.06|690.26|701.52|690.72|701.04|690.24|9
1651416950000|2022-05-01 14:55:50|700.93|690.13|700.93|690.13|700.93|690.13|700.93|690.13|1
1651416960000|2022-05-01 14:56:00|700.94|690.14|700.9|690.1|700.94|690.14|700.9|690.1|8
1651416970000|2022-05-01 14:56:10|700.86|690.06|700.86|690.06|700.86|690.06|700.86|690.06|1
1651416990000|2022-05-01 14:56:30|700.78|689.98|699.98|689.18|700.78|689.98|699.98|689.18|5
1651417000000|2022-05-01 14:56:40|699.9|689.1|699.88|689.08|699.9|689.1|699.88|689.08|3
1651417010000|2022-05-01 14:56:50|699.82|689.02|699.16|688.36|699.82|689.02|699.16|688.36|12
1651417020000|2022-05-01 14:57:00|699.03|688.23|699.83|689.03|699.83|689.03|699.02|688.22|9
1651417030000|2022-05-01 14:57:10|699.82|689.02|699.89|689.09|699.89|689.09|699.82|689.02|3
1651417080000|2022-05-01 14:58:00|699.88|689.08|699.65|688.85|699.88|689.08|699.65|688.85|6
1651417100000|2022-05-01 14:58:20|699.68|688.88|698.91|688.11|699.68|688.88|698.91|688.11|7
1651417120000|2022-05-01 14:58:40|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651417140000|2022-05-01 14:59:00|698.93|688.13|698.99|688.19|698.99|688.19|698.93|688.13|2
1651417180000|2022-05-01 14:59:40|699.11|688.31|698.98|688.18|699.11|688.31|698.98|688.18|2
1651417200000|2022-05-01 15:00:00|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651417210000|2022-05-01 15:00:10|698.92|688.12|698.93|688.13|698.93|688.13|698.92|688.12|2
1651417220000|2022-05-01 15:00:20|699.01|688.21|699.58|688.78|699.67|688.87|699.01|688.21|7
1651417230000|2022-05-01 15:00:30|699.48|688.68|698.97|688.17|699.53|688.73|698.97|688.17|7
1651417250000|2022-05-01 15:00:50|698.92|688.12|698.98|688.18|698.98|688.18|698.92|688.12|3
1651417260000|2022-05-01 15:01:00|699.04|688.24|699.03|688.23|699.04|688.24|699.03|688.23|8
1651417270000|2022-05-01 15:01:10|698.97|688.17|699.73|688.93|699.73|688.93|698.97|688.17|5
1651417280000|2022-05-01 15:01:20|699.75|688.95|699.92|689.12|699.99|689.19|699.75|688.95|8
1651417300000|2022-05-01 15:01:40|699.91|689.11|699.91|689.11|699.91|689.11|699.91|689.11|1
1651417310000|2022-05-01 15:01:50|699.89|689.09|699.13|688.33|699.9|689.1|699.12|688.32|6
1651417320000|2022-05-01 15:02:00|699.12|688.32|699.65|688.85|699.66|688.86|698.93|688.13|8
1651417330000|2022-05-01 15:02:10|699.66|688.86|699.73|688.93|699.77|688.97|699.6|688.8|16
1651417340000|2022-05-01 15:02:20|699.76|688.96|699.79|688.99|699.79|688.99|699.73|688.93|11
1651417360000|2022-05-01 15:02:40|699.78|688.98|699.78|688.98|699.78|688.98|699.78|688.98|1
1651417370000|2022-05-01 15:02:50|699.77|688.97|699.78|688.98|699.78|688.98|699.77|688.97|4
1651417380000|2022-05-01 15:03:00|699.86|689.06|699.86|689.06|699.86|689.06|699.86|689.06|1
1651417390000|2022-05-01 15:03:10|699.84|689.04|699.71|688.91|699.85|689.05|699.71|688.91|4
1651417410000|2022-05-01 15:03:30|699.62|688.82|699.62|688.82|699.62|688.82|699.62|688.82|1
1651417430000|2022-05-01 15:03:50|699.54|688.74|699.21|688.41|699.54|688.74|699.21|688.41|8
1651417440000|2022-05-01 15:04:00|699.25|688.45|699.04|688.24|699.29|688.49|699.03|688.23|13
1651417450000|2022-05-01 15:04:10|699.03|688.23|698.89|688.09|699.04|688.24|698.88|688.08|16
1651417460000|2022-05-01 15:04:20|699.04|688.24|699.57|688.77|699.69|688.89|699.04|688.24|11
1651417470000|2022-05-01 15:04:30|699.56|688.76|699.04|688.24|699.57|688.77|699.04|688.24|5
1651417480000|2022-05-01 15:04:40|698.98|688.18|698.95|688.15|698.98|688.18|698.95|688.15|2
1651417490000|2022-05-01 15:04:50|698.94|688.14|698.86|688.06|698.95|688.15|698.86|688.06|12
1651417500000|2022-05-01 15:05:00|698.85|688.05|698.9|688.1|698.9|688.1|698.84|688.04|5
1651417510000|2022-05-01 15:05:10|698.89|688.09|698.9|688.1|698.9|688.1|698.89|688.09|6
1651417520000|2022-05-01 15:05:20|698.89|688.09|698.9|688.1|698.9|688.1|698.89|688.09|4
1651417530000|2022-05-01 15:05:30|698.91|688.11|698.91|688.11|698.91|688.11|698.91|688.11|1
1651417540000|2022-05-01 15:05:40|698.93|688.13|698.91|688.11|698.97|688.17|698.91|688.11|8
1651417550000|2022-05-01 15:05:50|698.82|688.02|698.87|688.07|698.87|688.07|698.82|688.02|2
1651417560000|2022-05-01 15:06:00|698.86|688.06|698.82|688.02|698.87|688.07|698.82|688.02|16
1651417570000|2022-05-01 15:06:10|698.83|688.03|698.82|688.02|698.83|688.03|698.82|688.02|18
1651417580000|2022-05-01 15:06:20|698.83|688.03|698.86|688.06|698.87|688.07|698.82|688.02|16
1651417590000|2022-05-01 15:06:30|698.87|688.07|698.92|688.12|698.92|688.12|698.86|688.06|5
1651417600000|2022-05-01 15:06:40|698.93|688.13|698.93|688.13|698.93|688.13|698.93|688.13|1
1651417610000|2022-05-01 15:06:50|698.94|688.14|698.93|688.13|698.94|688.14|698.93|688.13|2
1651417620000|2022-05-01 15:07:00|698.94|688.14|699.07|688.27|699.27|688.47|698.94|688.14|9
1651417630000|2022-05-01 15:07:10|699.5|688.7|699.75|688.95|699.75|688.95|699.5|688.7|3
1651417640000|2022-05-01 15:07:20|699.72|688.92|699.75|688.95|699.75|688.95|699.72|688.92|14
1651417650000|2022-05-01 15:07:30|699.72|688.92|699.83|689.03|699.83|689.03|699.72|688.92|9
1651417660000|2022-05-01 15:07:40|699.82|689.02|699.83|689.03|699.83|689.03|699.82|689.02|18
1651417670000|2022-05-01 15:07:50|699.82|689.02|699.9|689.1|699.9|689.1|699.82|689.02|3
1651417680000|2022-05-01 15:08:00|699.89|689.09|699.92|689.12|699.92|689.12|699.89|689.09|3
1651417690000|2022-05-01 15:08:10|699.94|689.14|699.92|689.12|699.94|689.14|699.92|689.12|4
1651417700000|2022-05-01 15:08:20|700|689.2|700.07|689.27|700.07|689.27|700|689.2|2
1651417710000|2022-05-01 15:08:30|700.11|689.31|700.11|689.31|700.11|689.31|700.11|689.31|1
1651417740000|2022-05-01 15:09:00|700.24|689.44|700.71|689.91|700.75|689.95|700.11|689.31|10
1651417750000|2022-05-01 15:09:10|700.65|689.85|700.71|689.91|700.71|689.91|700.65|689.85|4
1651417760000|2022-05-01 15:09:20|700.75|689.95|700.9|690.1|700.9|690.1|700.75|689.95|8
1651417770000|2022-05-01 15:09:30|700.95|690.15|700.96|690.16|701|690.2|700.95|690.15|5
1651417780000|2022-05-01 15:09:40|700.98|690.18|700.97|690.17|700.98|690.18|700.96|690.16|11
1651417790000|2022-05-01 15:09:50|701|690.2|701|690.2|701|690.2|701|690.2|1
1651417800000|2022-05-01 15:10:00|701.08|690.28|701.08|690.28|701.08|690.28|701.08|690.28|1
1651417820000|2022-05-01 15:10:20|700.95|690.15|700.28|689.48|700.95|690.15|700.28|689.48|5
1651417840000|2022-05-01 15:10:40|700.04|689.24|700.25|689.45|700.25|689.45|700.04|689.24|4
1651417860000|2022-05-01 15:11:00|700.34|689.54|700.34|689.54|700.34|689.54|700.33|689.53|3
1651417870000|2022-05-01 15:11:10|700.33|689.53|700.3|689.5|700.34|689.54|700.3|689.5|7
1651417880000|2022-05-01 15:11:20|700.04|689.24|700.03|689.23|700.04|689.24|700.03|689.23|2
1651417900000|2022-05-01 15:11:40|700.29|689.49|700.29|689.49|700.29|689.49|700.29|689.49|1
1651417910000|2022-05-01 15:11:50|700.54|689.74|700.89|690.09|700.89|690.09|700.54|689.74|4
1651417920000|2022-05-01 15:12:00|700.88|690.08|700.88|690.08|700.88|690.08|700.88|690.08|1
1651417940000|2022-05-01 15:12:20|700.89|690.09|700.89|690.09|700.89|690.09|700.89|690.09|1
1651417950000|2022-05-01 15:12:30|700.88|690.08|700.99|690.19|700.99|690.19|700.88|690.08|2
1651417970000|2022-05-01 15:12:50|701.06|690.26|700.92|690.12|701.06|690.26|700.91|690.11|3
1651417980000|2022-05-01 15:13:00|700.94|690.14|700.95|690.15|700.95|690.15|700.94|690.14|2
1651418000000|2022-05-01 15:13:20|700.92|690.12|700.92|690.12|700.95|690.15|700.92|690.12|3
1651418010000|2022-05-01 15:13:30|700.95|690.15|700.93|690.13|700.95|690.15|700.89|690.09|8
1651418020000|2022-05-01 15:13:40|700.89|690.09|700.89|690.09|700.93|690.13|700.88|690.08|14
1651418030000|2022-05-01 15:13:50|700.93|690.13|700.79|689.99|700.93|690.13|700.59|689.79|11
1651418040000|2022-05-01 15:14:00|700.97|690.17|700.95|690.15|701.07|690.27|700.95|690.15|4
1651418050000|2022-05-01 15:14:10|701.15|690.35|701.15|690.35|701.15|690.35|701.15|690.35|1
1651418060000|2022-05-01 15:14:20|700.97|690.17|700.16|689.36|700.97|690.17|700.16|689.36|9
1651418070000|2022-05-01 15:14:30|700.15|689.35|699.87|689.07|700.16|689.36|699.86|689.06|7
1651418080000|2022-05-01 15:14:40|699.91|689.11|700.18|689.38|700.21|689.41|699.91|689.11|11
1651418090000|2022-05-01 15:14:50|700.52|689.72|700.98|690.18|701.53|690.73|700.52|689.72|10
1651418100000|2022-05-01 15:15:00|701.01|690.21|700.97|690.17|701.01|690.21|700.97|690.17|8
1651418110000|2022-05-01 15:15:10|700.85|690.05|700.8|690|700.85|690.05|700.8|690|3
1651418130000|2022-05-01 15:15:30|700.67|689.87|700.1|689.3|700.68|689.88|700.09|689.29|8
1651418140000|2022-05-01 15:15:40|700.09|689.29|700.1|689.3|700.1|689.3|700.09|689.29|14
1651418150000|2022-05-01 15:15:50|700.09|689.29|700.12|689.32|700.12|689.32|700.09|689.29|6
1651418160000|2022-05-01 15:16:00|700.11|689.31|700.06|689.26|700.11|689.31|700.06|689.26|3
1651418170000|2022-05-01 15:16:10|700.05|689.25|699.95|689.15|700.16|689.36|699.95|689.15|3
1651418180000|2022-05-01 15:16:20|699.94|689.14|699.95|689.15|699.95|689.15|699.94|689.14|8
1651418190000|2022-05-01 15:16:30|699.94|689.14|700.62|689.82|700.62|689.82|699.94|689.14|7
1651418200000|2022-05-01 15:16:40|700.61|689.81|700.83|690.03|700.83|690.03|700.61|689.81|5
1651418210000|2022-05-01 15:16:50|700.82|690.02|700.87|690.07|700.87|690.07|700.82|690.02|11
1651418220000|2022-05-01 15:17:00|700.86|690.06|700.82|690.02|700.86|690.06|700.82|690.02|3
1651418230000|2022-05-01 15:17:10|700.89|690.09|701.12|690.32|701.12|690.32|700.89|690.09|5
1651418240000|2022-05-01 15:17:20|701.02|690.22|700.99|690.19|701.02|690.22|700.99|690.19|2
1651418250000|2022-05-01 15:17:30|700.97|690.17|700.95|690.15|700.97|690.17|700.95|690.15|2
1651418260000|2022-05-01 15:17:40|700.85|690.05|700.85|690.05|700.85|690.05|700.85|690.05|1
1651418270000|2022-05-01 15:17:50|700.84|690.04|700.85|690.05|700.85|690.05|700.84|690.04|2
1651418280000|2022-05-01 15:18:00|700.88|690.08|700.88|690.08|700.88|690.08|700.88|690.08|1
1651418300000|2022-05-01 15:18:20|700.87|690.07|700.87|690.07|700.88|690.08|700.87|690.07|5
1651418310000|2022-05-01 15:18:30|700.88|690.08|700.87|690.07|700.88|690.08|700.87|690.07|12
1651418320000|2022-05-01 15:18:40|700.88|690.08|700.87|690.07|700.88|690.08|700.87|690.07|6
1651418330000|2022-05-01 15:18:50|700.88|690.08|700.87|690.07|700.88|690.08|700.87|690.07|10
1651418340000|2022-05-01 15:19:00|700.88|690.08|700.89|690.09|700.89|690.09|700.87|690.07|9
1651418350000|2022-05-01 15:19:10|700.9|690.1|701.76|690.96|701.76|690.96|700.89|690.09|6
1651418360000|2022-05-01 15:19:20|701.77|690.97|701.8|691|701.82|691.02|701.76|690.96|6
1651418370000|2022-05-01 15:19:30|701.83|691.03|701.82|691.02|701.83|691.03|701.82|691.02|4
1651418380000|2022-05-01 15:19:40|701.85|691.05|702.01|691.21|702.01|691.21|701.83|691.03|5
1651418400000|2022-05-01 15:20:00|702|691.2|702|691.2|702|691.2|702|691.2|1
1651418410000|2022-05-01 15:20:10|702.02|691.22|702.71|691.91|702.71|691.91|702.02|691.22|7
1651418420000|2022-05-01 15:20:20|702.76|691.96|702.71|691.91|702.77|691.97|702.7|691.9|9
1651418430000|2022-05-01 15:20:30|702.66|691.86|702.82|692.02|702.82|692.02|702.65|691.85|12
1651418440000|2022-05-01 15:20:40|702.87|692.07|702.9|692.1|702.9|692.1|702.87|692.07|2
1651418450000|2022-05-01 15:20:50|702.89|692.09|703.04|692.24|703.04|692.24|702.89|692.09|6
1651418460000|2022-05-01 15:21:00|702.93|692.13|702.93|692.13|702.93|692.13|702.92|692.12|7
1651418470000|2022-05-01 15:21:10|702.92|692.12|702.93|692.13|702.93|692.13|702.92|692.12|6
1651418480000|2022-05-01 15:21:20|702.92|692.12|702.93|692.13|702.93|692.13|702.92|692.12|6
1651418490000|2022-05-01 15:21:30|702.92|692.12|702.97|692.17|702.97|692.17|702.92|692.12|11
1651418500000|2022-05-01 15:21:40|702.93|692.13|702.93|692.13|702.93|692.13|702.93|692.13|1
1651418510000|2022-05-01 15:21:50|702.84|692.04|702.86|692.06|702.86|692.06|702.84|692.04|2
1651418530000|2022-05-01 15:22:10|702.82|692.02|702.8|692|702.82|692.02|702.8|692|2
1651418550000|2022-05-01 15:22:30|702.87|692.07|702.87|692.07|702.87|692.07|702.87|692.07|1
1651418560000|2022-05-01 15:22:40|702.89|692.09|703.79|692.99|703.79|692.99|702.89|692.09|9
1651418570000|2022-05-01 15:22:50|703.78|692.98|703.89|693.09|703.89|693.09|703.78|692.98|4
1651418580000|2022-05-01 15:23:00|703.9|693.1|704.16|693.36|704.16|693.36|703.9|693.1|5
1651418590000|2022-05-01 15:23:10|703.96|693.16|704.87|694.07|704.87|694.07|703.94|693.14|10
1651418600000|2022-05-01 15:23:20|704.9|694.1|705.91|695.11|705.91|695.11|704.9|694.1|7
1651418610000|2022-05-01 15:23:30|706.05|695.25|708.4|697.6|708.5|697.7|706.05|695.25|22
1651418620000|2022-05-01 15:23:40|708.57|697.77|707.66|696.86|708.78|697.98|707.64|696.84|10
1651418630000|2022-05-01 15:23:50|707.44|696.64|706.86|696.06|707.64|696.84|706.86|696.06|12
1651418640000|2022-05-01 15:24:00|706.7|695.9|706.24|695.44|706.7|695.9|706.19|695.39|14
1651418650000|2022-05-01 15:24:10|706.23|695.43|706.61|695.81|706.61|695.81|705.97|695.17|14
1651418660000|2022-05-01 15:24:20|706.69|695.89|706.89|696.09|706.95|696.15|706.3|695.5|14
1651418670000|2022-05-01 15:24:30|706.83|696.03|706.5|695.7|706.83|696.03|706.5|695.7|14
1651418680000|2022-05-01 15:24:40|706.09|695.29|706.85|696.05|706.85|696.05|706.09|695.29|8
1651418690000|2022-05-01 15:24:50|706.94|696.14|707.79|696.99|707.79|696.99|706.94|696.14|8
1651418700000|2022-05-01 15:25:00|707.96|697.16|708.65|697.85|708.77|697.97|707.96|697.16|14
1651418710000|2022-05-01 15:25:10|708.82|698.02|709|698.2|709|698.2|708.27|697.47|9
1651418720000|2022-05-01 15:25:20|709.09|698.29|709.93|699.13|710.04|699.24|709.09|698.29|11
1651418730000|2022-05-01 15:25:30|709.97|699.17|709.71|698.91|710.11|699.31|709.63|698.83|16
1651418740000|2022-05-01 15:25:40|709.76|698.96|709.71|698.91|709.92|699.12|709.71|698.91|11
1651418750000|2022-05-01 15:25:50|709.72|698.92|709.48|698.68|709.77|698.97|709.31|698.51|14
1651418760000|2022-05-01 15:26:00|709.56|698.76|709.82|699.02|710.08|699.28|709.56|698.76|11
1651418770000|2022-05-01 15:26:10|710.05|699.25|710.55|699.75|710.55|699.75|710.05|699.25|7
1651418780000|2022-05-01 15:26:20|710.67|699.87|710.46|699.66|710.67|699.87|710.46|699.66|3
1651418790000|2022-05-01 15:26:30|710.6|699.8|710.45|699.65|711.1|700.3|710.45|699.65|18
1651418800000|2022-05-01 15:26:40|710.44|699.64|710.98|700.18|710.98|700.18|710.25|699.45|17
1651418810000|2022-05-01 15:26:50|711.37|700.57|711.46|700.66|711.46|700.66|711.37|700.57|2
1651418820000|2022-05-01 15:27:00|711.25|700.45|710.99|700.19|711.25|700.45|710.99|700.19|3
1651418830000|2022-05-01 15:27:10|711.03|700.23|711.67|700.87|711.67|700.87|711.03|700.23|5
1651418840000|2022-05-01 15:27:20|711.79|700.99|712.05|701.25|712.05|701.25|711.79|700.99|8
1651418850000|2022-05-01 15:27:30|711.97|701.17|711.63|700.83|711.97|701.17|711.61|700.81|10
1651418860000|2022-05-01 15:27:40|711.65|700.85|711.01|700.21|711.65|700.85|711.01|700.21|10
1651418870000|2022-05-01 15:27:50|710.85|700.05|710.09|699.29|710.85|700.05|710.09|699.29|9
1651418880000|2022-05-01 15:28:00|710.24|699.44|710.13|699.33|710.24|699.44|710.09|699.29|3
1651418890000|2022-05-01 15:28:10|710.14|699.34|710.88|700.08|710.88|700.08|710.14|699.34|4
1651418900000|2022-05-01 15:28:20|710.97|700.17|710.97|700.17|710.97|700.17|710.97|700.17|1
1651418910000|2022-05-01 15:28:30|711.06|700.26|711.49|700.69|711.49|700.69|711.06|700.26|6
1651418920000|2022-05-01 15:28:40|711.81|701.01|712.76|701.96|712.76|701.96|711.81|701.01|9
1651418930000|2022-05-01 15:28:50|712.78|701.98|713.88|703.08|714.43|703.63|712.75|701.95|17
1651418940000|2022-05-01 15:29:00|713.69|702.89|712.91|702.11|713.69|702.89|712.9|702.1|6
1651418950000|2022-05-01 15:29:10|712.86|702.06|712.9|702.1|712.9|702.1|712.32|701.52|19
1651418960000|2022-05-01 15:29:20|712.96|702.16|713|702.2|713.23|702.43|712.96|702.16|5
1651418970000|2022-05-01 15:29:30|712.91|702.11|712.91|702.11|712.91|702.11|712.91|702.11|1
1651418980000|2022-05-01 15:29:40|712.9|702.1|713.55|702.75|713.55|702.75|712.9|702.1|8
1651418990000|2022-05-01 15:29:50|713.76|702.96|713.17|702.37|713.76|702.96|713.17|702.37|7
1651419000000|2022-05-01 15:30:00|713.29|702.49|713.53|702.73|713.53|702.73|713.05|702.25|6
1651419010000|2022-05-01 15:30:10|713.79|702.99|715.08|704.28|715.08|704.28|713.79|702.99|11
1651419020000|2022-05-01 15:30:20|715.41|704.61|715.88|705.08|715.88|705.08|715.07|704.27|13
1651419030000|2022-05-01 15:30:30|715.72|704.92|715.7|704.9|715.72|704.92|715.02|704.22|12
1651419040000|2022-05-01 15:30:40|715.55|704.75|715.7|704.9|715.71|704.91|714.92|704.12|11
1651419050000|2022-05-01 15:30:50|715.69|704.89|714.95|704.15|715.81|705.01|714.95|704.15|16
1651419060000|2022-05-01 15:31:00|714.91|704.11|713.96|703.16|714.91|704.11|713.9|703.1|12
1651419070000|2022-05-01 15:31:10|714.22|703.42|714.3|703.5|714.3|703.5|714.22|703.42|8
1651419080000|2022-05-01 15:31:20|714.29|703.49|714.11|703.31|714.3|703.5|714.11|703.31|3
1651419090000|2022-05-01 15:31:30|714.1|703.3|712.02|701.22|714.1|703.3|712.02|701.22|20
1651419100000|2022-05-01 15:31:40|712.01|701.21|711.8|701|712.02|701.22|711.8|701|8
1651419110000|2022-05-01 15:31:50|711.9|701.1|711.91|701.11|712.62|701.82|711.9|701.1|16
1651419120000|2022-05-01 15:32:00|711.92|701.12|712.82|702.02|712.82|702.02|711.85|701.05|12
1651419130000|2022-05-01 15:32:10|712.9|702.1|712.1|701.3|712.9|702.1|712.1|701.3|10
1651419140000|2022-05-01 15:32:20|711.92|701.12|711.94|701.14|711.99|701.19|711.91|701.11|10
1651419150000|2022-05-01 15:32:30|711.97|701.17|711.97|701.17|711.97|701.17|711.97|701.17|1
1651419160000|2022-05-01 15:32:40|711.95|701.15|711.94|701.14|711.95|701.15|711.94|701.14|2
1651419170000|2022-05-01 15:32:50|711.83|701.03|711.42|700.62|711.83|701.03|711.42|700.62|3
1651419180000|2022-05-01 15:33:00|711.08|700.28|710.99|700.19|711.09|700.29|710.99|700.19|5
1651419190000|2022-05-01 15:33:10|710.98|700.18|710.69|699.89|710.99|700.19|710.33|699.53|16
1651419200000|2022-05-01 15:33:20|710.89|700.09|711.9|701.1|711.9|701.1|710.89|700.09|13
1651419210000|2022-05-01 15:33:30|711.91|701.11|711.22|700.42|711.91|701.11|711.21|700.41|9
1651419220000|2022-05-01 15:33:40|711.21|700.41|710.8|700|711.22|700.42|710.8|700|3
1651419230000|2022-05-01 15:33:50|710.91|700.11|710.92|700.12|710.98|700.18|710.91|700.11|5
1651419240000|2022-05-01 15:34:00|710.98|700.18|711.06|700.26|711.88|701.08|710.98|700.18|12
1651419250000|2022-05-01 15:34:10|710.9|700.1|710.9|700.1|710.9|700.1|710.9|700.1|1
1651419270000|2022-05-01 15:34:30|710.91|700.11|710.92|700.12|710.92|700.12|710.9|700.1|3
1651419280000|2022-05-01 15:34:40|710.9|700.1|710.89|700.09|710.9|700.1|710.89|700.09|2
1651419290000|2022-05-01 15:34:50|710.9|700.1|710.94|700.14|711|700.2|710.9|700.1|7
1651419300000|2022-05-01 15:35:00|710.92|700.12|710.91|700.11|710.92|700.12|710.91|700.11|4
1651419310000|2022-05-01 15:35:10|710.85|700.05|710.85|700.05|710.85|700.05|710.85|700.05|1
1651419320000|2022-05-01 15:35:20|710.72|699.92|709.89|699.09|710.72|699.92|709.89|699.09|8
1651419330000|2022-05-01 15:35:30|709.14|698.34|709.64|698.84|709.64|698.84|709.05|698.25|16
1651419340000|2022-05-01 15:35:40|709.62|698.82|709.92|699.12|709.92|699.12|709.62|698.82|11
1651419350000|2022-05-01 15:35:50|709.91|699.11|710.83|700.03|710.83|700.03|709.91|699.11|19
1651419360000|2022-05-01 15:36:00|710.82|700.02|709.9|699.1|710.82|700.02|709.9|699.1|12
1651419370000|2022-05-01 15:36:10|709.91|699.11|709.91|699.11|709.91|699.11|709.91|699.11|1
1651419380000|2022-05-01 15:36:20|709.9|699.1|709.91|699.11|709.91|699.11|709.9|699.1|10
1651419390000|2022-05-01 15:36:30|709.9|699.1|709.91|699.11|709.91|699.11|709.9|699.1|2
1651419400000|2022-05-01 15:36:40|709.9|699.1|710.63|699.83|710.63|699.83|709.9|699.1|6
1651419410000|2022-05-01 15:36:50|710.6|699.8|710.66|699.86|710.66|699.86|710.6|699.8|5
1651419420000|2022-05-01 15:37:00|710.65|699.85|710.93|700.13|710.93|700.13|710.65|699.85|14
1651419430000|2022-05-01 15:37:10|710.91|700.11|710.83|700.03|710.93|700.13|710.82|700.02|12
1651419440000|2022-05-01 15:37:20|710.89|700.09|710.89|700.09|710.9|700.1|710.89|700.09|5
1651419450000|2022-05-01 15:37:30|710.91|700.11|710.91|700.11|710.91|700.11|710.91|700.11|1
1651419460000|2022-05-01 15:37:40|710.9|700.1|710.9|700.1|710.91|700.11|710.9|700.1|3
1651419470000|2022-05-01 15:37:50|710.94|700.14|711.91|701.11|711.91|701.11|710.94|700.14|7
1651419480000|2022-05-01 15:38:00|712.04|701.24|711.93|701.13|712.65|701.85|711.92|701.12|17
1651419490000|2022-05-01 15:38:10|711.78|700.98|711.78|700.98|711.78|700.98|711.77|700.97|3
1651419500000|2022-05-01 15:38:20|711.77|700.97|711.78|700.98|711.78|700.98|711.77|700.97|2
1651419510000|2022-05-01 15:38:30|711.83|701.03|711.9|701.1|712.05|701.25|711.83|701.03|9
1651419520000|2022-05-01 15:38:40|711.65|700.85|711.77|700.97|711.88|701.08|711.6|700.8|6
1651419530000|2022-05-01 15:38:50|711.83|701.03|712.62|701.82|712.62|701.82|711.83|701.03|7
1651419540000|2022-05-01 15:39:00|712.61|701.81|712|701.2|712.72|701.92|712|701.2|15
1651419550000|2022-05-01 15:39:10|712.01|701.21|711.9|701.1|712.01|701.21|711.9|701.1|6
1651419560000|2022-05-01 15:39:20|711.91|701.11|711.91|701.11|712.22|701.42|711.91|701.11|8
1651419570000|2022-05-01 15:39:30|712.05|701.25|711.92|701.12|712.05|701.25|711.91|701.11|5
1651419580000|2022-05-01 15:39:40|712.04|701.24|712.19|701.39|712.19|701.39|711.91|701.11|7
1651419590000|2022-05-01 15:39:50|712.39|701.59|712.23|701.43|712.43|701.63|712.23|701.43|4
1651419600000|2022-05-01 15:40:00|712.03|701.23|712.39|701.59|712.4|701.6|712.03|701.23|4
1651419610000|2022-05-01 15:40:10|712.42|701.62|712.78|701.98|712.78|701.98|712.26|701.46|8
1651419620000|2022-05-01 15:40:20|712.77|701.97|711.9|701.1|712.78|701.98|711.9|701.1|17
1651419630000|2022-05-01 15:40:30|711.89|701.09|711.13|700.33|711.9|701.1|711.13|700.33|7
1651419640000|2022-05-01 15:40:40|711.12|700.32|711.78|700.98|711.78|700.98|711|700.2|10
1651419670000|2022-05-01 15:41:10|711.75|700.95|710.91|700.11|711.75|700.95|710.91|700.11|12
1651419680000|2022-05-01 15:41:20|711.02|700.22|711.02|700.22|711.14|700.34|710.91|700.11|5
1651419690000|2022-05-01 15:41:30|710.91|700.11|710.98|700.18|710.98|700.18|710.91|700.11|5
1651419700000|2022-05-01 15:41:40|711.18|700.38|712.8|702|712.8|702|711.18|700.38|16
1651419710000|2022-05-01 15:41:50|712.89|702.09|712.9|702.1|712.9|702.1|712.89|702.09|2
1651419720000|2022-05-01 15:42:00|712.89|702.09|712.16|701.36|712.89|702.09|711.96|701.16|13
1651419730000|2022-05-01 15:42:10|712.34|701.54|712.35|701.55|712.37|701.57|712.13|701.33|7
1651419740000|2022-05-01 15:42:20|712.27|701.47|712.89|702.09|712.89|702.09|712.27|701.47|8
1651419750000|2022-05-01 15:42:30|712.88|702.08|712.37|701.57|712.89|702.09|712.18|701.38|12
1651419760000|2022-05-01 15:42:40|712.17|701.37|712.37|701.57|712.37|701.57|712.17|701.37|12
1651419770000|2022-05-01 15:42:50|712.17|701.37|712.69|701.89|712.69|701.89|712.12|701.32|7
1651419780000|2022-05-01 15:43:00|712.61|701.81|712.12|701.32|712.61|701.81|712.11|701.31|13
1651419790000|2022-05-01 15:43:10|712.11|701.31|712.53|701.73|712.53|701.73|712.11|701.31|9
1651419800000|2022-05-01 15:43:20|712.31|701.51|712.12|701.32|712.61|701.81|712.12|701.32|10
1651419810000|2022-05-01 15:43:30|712.01|701.21|712.01|701.21|712.09|701.29|712.01|701.21|3
1651419820000|2022-05-01 15:43:40|712.05|701.25|712.05|701.25|712.06|701.26|712.05|701.25|5
1651419830000|2022-05-01 15:43:50|712.04|701.24|712.05|701.25|712.05|701.25|712.04|701.24|2
1651419840000|2022-05-01 15:44:00|712.01|701.21|712.01|701.21|712.01|701.21|712.01|701.21|1
1651419850000|2022-05-01 15:44:10|712|701.2|711.74|700.94|712.01|701.21|711.25|700.45|17
1651419860000|2022-05-01 15:44:20|711.71|700.91|711.71|700.91|711.74|700.94|711.68|700.88|4
1651419870000|2022-05-01 15:44:30|711.68|700.88|711.85|701.05|711.85|701.05|711.68|700.88|2
1651419880000|2022-05-01 15:44:40|711.84|701.04|711.45|700.65|711.84|701.04|711.33|700.53|4
1651419890000|2022-05-01 15:44:50|711.34|700.54|711.89|701.09|711.89|701.09|711.32|700.52|7
1651419900000|2022-05-01 15:45:00|711.85|701.05|711.85|701.05|711.86|701.06|711.85|701.05|3
1651419910000|2022-05-01 15:45:10|711.86|701.06|712.15|701.35|712.15|701.35|711.85|701.05|10
1651419920000|2022-05-01 15:45:20|712.51|701.71|712.88|702.08|712.9|702.1|712.51|701.71|8
1651419930000|2022-05-01 15:45:30|712.84|702.04|712.84|702.04|712.84|702.04|712.83|702.03|7
1651419940000|2022-05-01 15:45:40|712.85|702.05|712.89|702.09|712.89|702.09|712.85|702.05|2
1651419950000|2022-05-01 15:45:50|712.9|702.1|712.9|702.1|712.9|702.1|712.9|702.1|1
1651419970000|2022-05-01 15:46:10|712.89|702.09|712.19|701.39|712.89|702.09|712.19|701.39|3
1651419980000|2022-05-01 15:46:20|712.26|701.46|712.19|701.39|712.26|701.46|712.19|701.39|2
1651419990000|2022-05-01 15:46:30|712.17|701.37|711|700.2|712.17|701.37|711|700.2|8
1651420000000|2022-05-01 15:46:40|711.01|700.21|710.9|700.1|711.01|700.21|710.9|700.1|7
1651420010000|2022-05-01 15:46:50|710.89|700.09|710.89|700.09|710.89|700.09|710.88|700.08|3
1651420020000|2022-05-01 15:47:00|710.88|700.08|710.89|700.09|710.89|700.09|710.88|700.08|10
1651420030000|2022-05-01 15:47:10|710.9|700.1|711.83|701.03|711.83|701.03|710.9|700.1|13
1651420040000|2022-05-01 15:47:20|711.9|701.1|711.89|701.09|711.9|701.1|711.89|701.09|2
1651420050000|2022-05-01 15:47:30|711.9|701.1|711.9|701.1|712.02|701.22|711.9|701.1|3
1651420060000|2022-05-01 15:47:40|712.02|701.22|712.7|701.9|712.7|701.9|712.02|701.22|7
1651420070000|2022-05-01 15:47:50|712.9|702.1|712.9|702.1|712.9|702.1|712.89|702.09|3
1651420080000|2022-05-01 15:48:00|712.89|702.09|712.89|702.09|712.89|702.09|712.88|702.08|5
1651420090000|2022-05-01 15:48:10|712.86|702.06|712.89|702.09|712.89|702.09|712.85|702.05|3
1651420100000|2022-05-01 15:48:20|712.98|702.18|713.84|703.04|713.84|703.04|712.89|702.09|10
1651420110000|2022-05-01 15:48:30|713.83|703.03|713.9|703.1|713.91|703.11|713.82|703.02|7
1651420120000|2022-05-01 15:48:40|713.84|703.04|713.81|703.01|713.84|703.04|713.81|703.01|2
1651420130000|2022-05-01 15:48:50|713.83|703.03|713.83|703.03|713.83|703.03|713.83|703.03|1
1651420140000|2022-05-01 15:49:00|713.84|703.04|713.39|702.59|713.89|703.09|713.18|702.38|9
1651420150000|2022-05-01 15:49:10|713.18|702.38|713.19|702.39|713.39|702.59|713.17|702.37|8
1651420160000|2022-05-01 15:49:20|713.18|702.38|712.39|701.59|713.19|702.39|712.39|701.59|13
1651420170000|2022-05-01 15:49:30|712.03|701.23|712.18|701.38|712.18|701.38|712.03|701.23|14
1651420180000|2022-05-01 15:49:40|712.26|701.46|712.87|702.07|712.87|702.07|712.25|701.45|9
1651420190000|2022-05-01 15:49:50|712.88|702.08|712.89|702.09|712.89|702.09|712.88|702.08|2
1651420200000|2022-05-01 15:50:00|712.9|702.1|713.04|702.24|713.09|702.29|712.9|702.1|5
1651420210000|2022-05-01 15:50:10|712.96|702.16|713.01|702.21|713.01|702.21|712.91|702.11|8
1651420220000|2022-05-01 15:50:20|713|702.2|713.03|702.23|713.03|702.23|712.99|702.19|6
1651420230000|2022-05-01 15:50:30|713.08|702.28|713.08|702.28|713.08|702.28|713.08|702.28|1
1651420240000|2022-05-01 15:50:40|713.12|702.32|713.12|702.32|713.12|702.32|713.12|702.32|1
1651420250000|2022-05-01 15:50:50|713.41|702.61|713.83|703.03|713.83|703.03|713.41|702.61|11
1651420260000|2022-05-01 15:51:00|713.84|703.04|713.9|703.1|713.91|703.11|713.83|703.03|9
1651420270000|2022-05-01 15:51:10|713.91|703.11|713.24|702.44|713.91|703.11|713.24|702.44|6
1651420280000|2022-05-01 15:51:20|713.34|702.54|713.92|703.12|713.92|703.12|713.34|702.54|10
1651420290000|2022-05-01 15:51:30|714.06|703.26|714.44|703.64|714.62|703.82|714.06|703.26|8
1651420300000|2022-05-01 15:51:40|714.27|703.47|715.51|704.71|715.51|704.71|714.09|703.29|13
1651420310000|2022-05-01 15:51:50|715.45|704.65|716.29|705.49|716.29|705.49|715.45|704.65|11
1651420320000|2022-05-01 15:52:00|716.28|705.48|715.97|705.17|716.6|705.8|715.97|705.17|12
1651420330000|2022-05-01 15:52:10|715.96|705.16|715.57|704.77|715.97|705.17|714.98|704.18|10
1651420340000|2022-05-01 15:52:20|715.48|704.68|715.09|704.29|715.55|704.75|715.09|704.29|4
1651420350000|2022-05-01 15:52:30|715.33|704.53|715.32|704.52|715.33|704.53|714.93|704.13|10
1651420360000|2022-05-01 15:52:40|715.22|704.42|715.83|705.03|715.83|705.03|714.98|704.18|7
1651420370000|2022-05-01 15:52:50|715.84|705.04|715.89|705.09|715.89|705.09|715.84|705.04|5
1651420380000|2022-05-01 15:53:00|716|705.2|716.53|705.73|716.53|705.73|715.9|705.1|10
1651420390000|2022-05-01 15:53:10|716.6|705.8|716.06|705.26|716.6|705.8|716.06|705.26|6
1651420400000|2022-05-01 15:53:20|716.02|705.22|715.9|705.1|716.02|705.22|715.9|705.1|2
1651420420000|2022-05-01 15:53:40|716.01|705.21|716.67|705.87|716.67|705.87|715.9|705.1|10
1651420430000|2022-05-01 15:53:50|716.68|705.88|719.46|708.66|719.74|708.94|716.68|705.88|15
1651420440000|2022-05-01 15:54:00|719.58|708.78|721.02|710.22|721.58|710.78|719.46|708.66|26
1651420450000|2022-05-01 15:54:10|720.89|710.09|722.15|711.35|722.31|711.51|720.89|710.09|19
1651420460000|2022-05-01 15:54:20|722.37|711.57|726.55|715.75|726.55|715.75|722.37|711.57|22
1651420470000|2022-05-01 15:54:30|726.88|716.08|725.23|714.43|727.09|716.29|725.11|714.31|21
1651420480000|2022-05-01 15:54:40|725.08|714.28|723.69|712.89|725.08|714.28|723.45|712.65|19
1651420490000|2022-05-01 15:54:50|723.63|712.83|723.46|712.66|723.64|712.84|723.25|712.45|17
1651420500000|2022-05-01 15:55:00|723.66|712.86|724.74|713.94|724.74|713.94|723.66|712.86|20
1651420510000|2022-05-01 15:55:10|724.73|713.93|725.8|715|725.8|715|724.73|713.93|8
1651420520000|2022-05-01 15:55:20|725.54|714.74|724.51|713.71|725.54|714.74|724.32|713.52|15
1651420530000|2022-05-01 15:55:30|724.32|713.52|724.35|713.55|724.77|713.97|724.31|713.51|15
1651420540000|2022-05-01 15:55:40|724.62|713.82|725.9|715.1|725.9|715.1|724.62|713.82|14
1651420550000|2022-05-01 15:55:50|725.92|715.12|725.94|715.14|726.53|715.73|725.92|715.12|11
1651420560000|2022-05-01 15:56:00|725.97|715.17|725.15|714.35|726.02|715.22|725.15|714.35|14
1651420570000|2022-05-01 15:56:10|725.04|714.24|724.04|713.24|725.04|714.24|724.04|713.24|10
1651420580000|2022-05-01 15:56:20|724.07|713.27|722.6|711.8|724.09|713.29|722.41|711.61|20
1651420590000|2022-05-01 15:56:30|722.59|711.79|723.07|712.27|723.07|712.27|722.36|711.56|15
1651420600000|2022-05-01 15:56:40|723.25|712.45|723.16|712.36|723.25|712.45|723.06|712.26|5
1651420610000|2022-05-01 15:56:50|723|712.2|723.15|712.35|723.15|712.35|723|712.2|4
1651420620000|2022-05-01 15:57:00|723.29|712.49|723.63|712.83|723.77|712.97|723.26|712.46|14
1651420630000|2022-05-01 15:57:10|723.64|712.84|723.65|712.85|723.65|712.85|723.63|712.83|4
1651420640000|2022-05-01 15:57:20|723.72|712.92|723.77|712.97|723.77|712.97|723.72|712.92|2
1651420650000|2022-05-01 15:57:30|723.8|713|723.14|712.34|723.8|713|723.14|712.34|5
1651420660000|2022-05-01 15:57:40|723.04|712.24|722.94|712.14|723.04|712.24|722.45|711.65|6
1651420670000|2022-05-01 15:57:50|723.03|712.23|723.53|712.73|723.53|712.73|723.03|712.23|7
1651420680000|2022-05-01 15:58:00|723.4|712.6|723.85|713.05|723.85|713.05|723.29|712.49|7
1651420690000|2022-05-01 15:58:10|723.77|712.97|724.68|713.88|724.68|713.88|723.76|712.96|14
1651420700000|2022-05-01 15:58:20|724.66|713.86|724.9|714.1|724.9|714.1|723.91|713.11|14
1651420710000|2022-05-01 15:58:30|724.89|714.09|724.61|713.81|724.89|714.09|724.11|713.31|8
1651420720000|2022-05-01 15:58:40|724.88|714.08|724.03|713.23|724.88|714.08|724|713.2|12
1651420730000|2022-05-01 15:58:50|724.01|713.21|724.04|713.24|724.04|713.24|724|713.2|13
1651420740000|2022-05-01 15:59:00|724.03|713.23|723.91|713.11|724.03|713.23|723.91|713.11|10
1651420750000|2022-05-01 15:59:10|723.9|713.1|724.36|713.56|724.36|713.56|723.9|713.1|6
1651420760000|2022-05-01 15:59:20|724.33|713.53|723.91|713.11|724.36|713.56|723.91|713.11|5
1651420770000|2022-05-01 15:59:30|723.88|713.08|723.87|713.07|723.88|713.08|723.09|712.29|11
1651420780000|2022-05-01 15:59:40|723.76|712.96|723.25|712.45|723.76|712.96|723.22|712.42|8
1651420790000|2022-05-01 15:59:50|723.22|712.42|723.48|712.68|723.48|712.68|723|712.2|11
1651420800000|2022-05-01 16:00:00|723.62|712.82|723.89|713.09|723.89|713.09|723.62|712.82|4
1651420810000|2022-05-01 16:00:10|723.88|713.08|723.88|713.08|723.88|713.08|723.88|713.08|1
1651420820000|2022-05-01 16:00:20|723.87|713.07|723.88|713.08|723.88|713.08|723.58|712.78|4
1651420830000|2022-05-01 16:00:30|723.9|713.1|723.38|712.58|723.9|713.1|723.38|712.58|15
1651420840000|2022-05-01 16:00:40|723.23|712.43|723.13|712.33|723.58|712.78|723.13|712.33|10
1651420850000|2022-05-01 16:00:50|723.12|712.32|723.49|712.69|723.49|712.69|723.11|712.31|14
1651420860000|2022-05-01 16:01:00|723.7|712.9|723.81|713.01|723.81|713.01|723.32|712.52|12
1651420870000|2022-05-01 16:01:10|723.8|713|723.81|713.01|723.85|713.05|723.8|713|8
1651420880000|2022-05-01 16:01:20|723.9|713.1|723.9|713.1|723.9|713.1|723.9|713.1|1
1651420890000|2022-05-01 16:01:30|723.91|713.11|723.27|712.47|723.91|713.11|723.27|712.47|7
1651420900000|2022-05-01 16:01:40|723.33|712.53|723.27|712.47|723.75|712.95|723.27|712.47|7
1651420910000|2022-05-01 16:01:50|723.04|712.24|723.04|712.24|723.04|712.24|723.04|712.24|1
1651420920000|2022-05-01 16:02:00|723.07|712.27|723.07|712.27|723.23|712.43|723.07|712.27|5
1651420930000|2022-05-01 16:02:10|723.06|712.26|723.03|712.23|723.06|712.26|723.03|712.23|2
1651420940000|2022-05-01 16:02:20|722.91|712.11|722.91|712.11|722.91|712.11|722.42|711.62|10
1651420950000|2022-05-01 16:02:30|722.9|712.1|722.27|711.47|722.91|712.11|722.27|711.47|9
1651420960000|2022-05-01 16:02:40|722.43|711.63|722.27|711.47|722.43|711.63|722.27|711.47|2
1651420970000|2022-05-01 16:02:50|721.92|711.12|721.91|711.11|721.92|711.12|721.91|711.11|6
1651420980000|2022-05-01 16:03:00|721.69|710.89|720.87|710.07|721.69|710.89|720.82|710.02|12
1651420990000|2022-05-01 16:03:10|720.88|710.08|720.57|709.77|720.88|710.08|720.45|709.65|5
1651421000000|2022-05-01 16:03:20|720.77|709.97|721.54|710.74|721.54|710.74|720.77|709.97|14
1651421010000|2022-05-01 16:03:30|721.69|710.89|722|711.2|722.1|711.3|721.69|710.89|12
1651421020000|2022-05-01 16:03:40|721.91|711.11|721.91|711.11|721.91|711.11|721.91|711.11|1
1651421030000|2022-05-01 16:03:50|721.87|711.07|721.87|711.07|721.87|711.07|721.87|711.07|1
1651421040000|2022-05-01 16:04:00|721.88|711.08|720.94|710.14|721.88|711.08|720.94|710.14|6
1651421050000|2022-05-01 16:04:10|720.92|710.12|720.9|710.1|720.92|710.12|720.9|710.1|2
1651421060000|2022-05-01 16:04:20|720.94|710.14|721.69|710.89|721.69|710.89|720.94|710.14|9
1651421070000|2022-05-01 16:04:30|721.55|710.75|720.91|710.11|721.55|710.75|720.91|710.11|8
1651421080000|2022-05-01 16:04:40|720.9|710.1|720.9|710.1|720.9|710.1|720.9|710.1|1
1651421090000|2022-05-01 16:04:50|720.75|709.95|720.01|709.21|720.75|709.95|720.01|709.21|12
1651421100000|2022-05-01 16:05:00|719.98|709.18|719.88|709.08|720.06|709.26|719.88|709.08|4
1651421110000|2022-05-01 16:05:10|719.93|709.13|719.98|709.18|720.07|709.27|719.93|709.13|6
1651421120000|2022-05-01 16:05:20|719.99|709.19|719.91|709.11|719.99|709.19|719.9|709.1|10
1651421130000|2022-05-01 16:05:30|719.9|709.1|719.99|709.19|720.31|709.51|719.9|709.1|9
1651421140000|2022-05-01 16:05:40|719.96|709.16|720.06|709.26|720.06|709.26|719.96|709.16|2
1651421150000|2022-05-01 16:05:50|720.27|709.47|721.4|710.6|721.4|710.6|720.27|709.47|12
1651421160000|2022-05-01 16:06:00|721.57|710.77|721.03|710.23|721.57|710.77|721.03|710.23|6
1651421170000|2022-05-01 16:06:10|720.98|710.18|721.1|710.3|721.72|710.92|720.98|710.18|8
1651421180000|2022-05-01 16:06:20|721.09|710.29|721.1|710.3|721.23|710.43|721.07|710.27|8
1651421190000|2022-05-01 16:06:30|721.03|710.23|720.9|710.1|721.03|710.23|720.9|710.1|2
1651421200000|2022-05-01 16:06:40|720.81|710.01|720.49|709.69|720.81|710.01|720.49|709.69|2
1651421210000|2022-05-01 16:06:50|720.81|710.01|721.89|711.09|721.89|711.09|720.81|710.01|8
1651421220000|2022-05-01 16:07:00|721.9|711.1|721.97|711.17|722.07|711.27|721.9|711.1|10
1651421230000|2022-05-01 16:07:10|721.89|711.09|721.88|711.08|721.89|711.09|721.84|711.04|11
1651421240000|2022-05-01 16:07:20|721.89|711.09|721.43|710.63|721.89|711.09|721.43|710.63|3
1651421250000|2022-05-01 16:07:30|721.36|710.56|721.11|710.31|721.38|710.58|721.11|710.31|5
1651421260000|2022-05-01 16:07:40|721.1|710.3|721.1|710.3|721.1|710.3|721.1|710.3|1
1651421270000|2022-05-01 16:07:50|721.12|710.32|721.12|710.32|721.12|710.32|721.12|710.32|1
1651421280000|2022-05-01 16:08:00|721.07|710.27|721.84|711.04|721.84|711.04|721.07|710.27|6
1651421290000|2022-05-01 16:08:10|721.89|711.09|721.89|711.09|721.89|711.09|721.89|711.09|1
1651421300000|2022-05-01 16:08:20|721.9|711.1|722.33|711.53|722.33|711.53|721.9|711.1|5
1651421310000|2022-05-01 16:08:30|722.37|711.57|722.89|712.09|722.92|712.12|722.37|711.57|8
1651421320000|2022-05-01 16:08:40|722.9|712.1|722.34|711.54|722.9|712.1|722.27|711.47|13
1651421330000|2022-05-01 16:08:50|722.26|711.46|722.18|711.38|722.26|711.46|722.18|711.38|2
1651421340000|2022-05-01 16:09:00|722.17|711.37|721.56|710.76|722.18|711.38|721.48|710.68|11
1651421350000|2022-05-01 16:09:10|721.51|710.71|721.56|710.76|721.56|710.76|721.3|710.5|4
1651421360000|2022-05-01 16:09:20|721.55|710.75|721.89|711.09|721.93|711.13|721.55|710.75|6
1651421370000|2022-05-01 16:09:30|721.9|711.1|721.93|711.13|722.01|711.21|721.9|711.1|6
1651421380000|2022-05-01 16:09:40|722.04|711.24|721.93|711.13|722.14|711.34|721.93|711.13|4
1651421390000|2022-05-01 16:09:50|722.04|711.24|721.93|711.13|722.04|711.24|721.93|711.13|2
1651421400000|2022-05-01 16:10:00|721.99|711.19|722.79|711.99|722.79|711.99|721.99|711.19|6
1651421410000|2022-05-01 16:10:10|722.9|712.1|722.44|711.64|722.9|712.1|722.44|711.64|7
1651421420000|2022-05-01 16:10:20|722.52|711.72|722.91|712.11|722.91|712.11|722.49|711.69|5
1651421430000|2022-05-01 16:10:30|722.9|712.1|722.91|712.11|722.91|712.11|722.9|712.1|4
1651421440000|2022-05-01 16:10:40|722.92|712.12|722.92|712.12|722.92|712.12|722.92|712.12|1
1651421450000|2022-05-01 16:10:50|722.91|712.11|722.97|712.17|723.36|712.56|722.91|712.11|9
1651421460000|2022-05-01 16:11:00|723.16|712.36|723.06|712.26|723.84|713.04|723.06|712.26|12
1651421470000|2022-05-01 16:11:10|723.01|712.21|722.95|712.15|723.01|712.21|722.95|712.15|4
1651421480000|2022-05-01 16:11:20|722.96|712.16|723.74|712.94|723.74|712.94|722.96|712.16|12
1651421490000|2022-05-01 16:11:30|723.73|712.93|724.24|713.44|724.24|713.44|723.73|712.93|6
1651421500000|2022-05-01 16:11:40|724.28|713.48|724.91|714.11|725.87|715.07|724.28|713.48|22
1651421510000|2022-05-01 16:11:50|724.9|714.1|725.79|714.99|725.9|715.1|724.9|714.1|21
1651421520000|2022-05-01 16:12:00|725.61|714.81|724.51|713.71|725.79|714.99|724.51|713.71|16
1651421530000|2022-05-01 16:12:10|724.66|713.86|724.95|714.15|725.02|714.22|724.66|713.86|3
1651421540000|2022-05-01 16:12:20|724.9|714.1|724.9|714.1|724.96|714.16|724.9|714.1|3
1651421550000|2022-05-01 16:12:30|724.96|714.16|725.75|714.95|725.75|714.95|724.96|714.16|4
1651421560000|2022-05-01 16:12:40|725.66|714.86|725.9|715.1|725.9|715.1|725.61|714.81|5
1651421570000|2022-05-01 16:12:50|726.02|715.22|726.82|716.02|726.83|716.03|726.02|715.22|7
1651421580000|2022-05-01 16:13:00|726.83|716.03|726.87|716.07|726.88|716.08|726.76|715.96|5
1651421590000|2022-05-01 16:13:10|726.76|715.96|726.75|715.95|726.76|715.96|726.07|715.27|7
1651421600000|2022-05-01 16:13:20|726.63|715.83|725.34|714.54|726.63|715.83|725.34|714.54|16
1651421610000|2022-05-01 16:13:30|725.42|714.62|725.79|714.99|725.9|715.1|725.42|714.62|9
1651421620000|2022-05-01 16:13:40|725.78|714.98|725.79|714.99|725.79|714.99|725.78|714.98|8
1651421630000|2022-05-01 16:13:50|725.8|715|725.8|715|725.8|715|725.8|715|1
1651421640000|2022-05-01 16:14:00|725.92|715.12|725.92|715.12|725.92|715.12|725.91|715.11|3
1651421650000|2022-05-01 16:14:10|725.91|715.11|725.79|714.99|725.92|715.12|725.79|714.99|4
1651421660000|2022-05-01 16:14:20|725.69|714.89|725.81|715.01|725.81|715.01|725.43|714.63|5
1651421680000|2022-05-01 16:14:40|725.36|714.56|725.34|714.54|725.46|714.66|725.19|714.39|7
1651421690000|2022-05-01 16:14:50|725.46|714.66|725.79|714.99|725.79|714.99|725.46|714.66|2
1651421700000|2022-05-01 16:15:00|725.9|715.1|726.92|716.12|727.18|716.38|725.9|715.1|19
1651421710000|2022-05-01 16:15:10|727.03|716.23|727.85|717.05|727.92|717.12|727.03|716.23|11
1651421720000|2022-05-01 16:15:20|727.9|717.1|727.9|717.1|728.2|717.4|727.9|717.1|10
1651421730000|2022-05-01 16:15:30|727.89|717.09|727.89|717.09|727.97|717.17|727.89|717.09|3
1651421740000|2022-05-01 16:15:40|728|717.2|727.91|717.11|728|717.2|727.91|717.11|4
1651421760000|2022-05-01 16:16:00|727.79|716.99|727.43|716.63|727.81|717.01|727.21|716.41|14
1651421770000|2022-05-01 16:16:10|727.56|716.76|727.04|716.24|727.79|716.99|727.04|716.24|12
1651421780000|2022-05-01 16:16:20|726.92|716.12|727.04|716.24|727.14|716.34|726.92|716.12|6
1651421790000|2022-05-01 16:16:30|727.16|716.36|727.04|716.24|727.16|716.36|727.04|716.24|2
1651421800000|2022-05-01 16:16:40|727.14|716.34|726.93|716.13|727.14|716.34|726.93|716.13|3
1651421810000|2022-05-01 16:16:50|726.88|716.08|726.61|715.81|726.88|716.08|726.39|715.59|5
1651421820000|2022-05-01 16:17:00|726.39|715.59|725.99|715.19|726.69|715.89|725.99|715.19|11
1651421830000|2022-05-01 16:17:10|725.98|715.18|725.89|715.09|725.99|715.19|725.89|715.09|7
1651421840000|2022-05-01 16:17:20|725.98|715.18|726.43|715.63|726.43|715.63|725.98|715.18|6
1651421850000|2022-05-01 16:17:30|726.77|715.97|726.77|715.97|726.77|715.97|726.77|715.97|1
1651421860000|2022-05-01 16:17:40|726.85|716.05|726.38|715.58|726.85|716.05|726.38|715.58|4
1651421870000|2022-05-01 16:17:50|726.44|715.64|726.85|716.05|726.85|716.05|726.44|715.64|2
1651421880000|2022-05-01 16:18:00|726.69|715.89|723.75|712.95|726.69|715.89|723.72|712.92|13
1651421890000|2022-05-01 16:18:10|723.72|712.92|723.94|713.14|723.94|713.14|723.38|712.58|12
1651421900000|2022-05-01 16:18:20|723.85|713.05|723.82|713.02|723.94|713.14|723.76|712.96|5
1651421910000|2022-05-01 16:18:30|723.94|713.14|723.4|712.6|723.94|713.14|723.4|712.6|6
1651421920000|2022-05-01 16:18:40|723.12|712.32|723.75|712.95|723.76|712.96|723.12|712.32|9
1651421930000|2022-05-01 16:18:50|723.76|712.96|723.6|712.8|723.89|713.09|723.32|712.52|12
1651421940000|2022-05-01 16:19:00|723.54|712.74|723.86|713.06|723.86|713.06|723.38|712.58|12
1651421950000|2022-05-01 16:19:10|723.92|713.12|723.9|713.1|723.92|713.12|723.9|713.1|2
1651421970000|2022-05-01 16:19:30|724.03|713.23|724.49|713.69|724.49|713.69|724.03|713.23|6
1651421980000|2022-05-01 16:19:40|724.7|713.9|724.23|713.43|724.7|713.9|723.9|713.1|16
1651421990000|2022-05-01 16:19:50|724.42|713.62|724.68|713.88|724.68|713.88|724.42|713.62|3
1651422000000|2022-05-01 16:20:00|724.77|713.97|724.56|713.76|724.77|713.97|724.56|713.76|2
1651422010000|2022-05-01 16:20:10|724.31|713.51|724.49|713.69|724.49|713.69|723.92|713.12|12
1651422020000|2022-05-01 16:20:20|724.76|713.96|724.76|713.96|724.76|713.96|724.76|713.96|1
1651422030000|2022-05-01 16:20:30|724.88|714.08|725.88|715.08|725.88|715.08|724.88|714.08|11
1651422040000|2022-05-01 16:20:40|725.76|714.96|725.06|714.26|725.76|714.96|725.06|714.26|2
1651422050000|2022-05-01 16:20:50|724.91|714.11|724.91|714.11|724.91|714.11|724.91|714.11|1
1651422060000|2022-05-01 16:21:00|724.92|714.12|724.92|714.12|724.92|714.12|724.92|714.12|1
1651422070000|2022-05-01 16:21:10|725|714.2|725.64|714.84|725.75|714.95|725|714.2|6
1651422080000|2022-05-01 16:21:20|725.44|714.64|725.07|714.27|725.75|714.95|725.07|714.27|10
1651422090000|2022-05-01 16:21:30|725.06|714.26|724.66|713.86|725.06|714.26|724.62|713.82|7
1651422100000|2022-05-01 16:21:40|724.34|713.54|724.78|713.98|724.88|714.08|724.33|713.53|8
1651422110000|2022-05-01 16:21:50|724.88|714.08|725.67|714.87|725.67|714.87|724.88|714.08|5
1651422120000|2022-05-01 16:22:00|725.59|714.79|725.64|714.84|725.64|714.84|725.44|714.64|7
1651422130000|2022-05-01 16:22:10|725.66|714.86|725.69|714.89|725.99|715.19|725.66|714.86|8
1651422140000|2022-05-01 16:22:20|725.9|715.1|724.92|714.12|725.9|715.1|724.92|714.12|10
1651422150000|2022-05-01 16:22:30|724.9|714.1|724.9|714.1|724.9|714.1|724.9|714.1|1
1651422160000|2022-05-01 16:22:40|724.97|714.17|725.51|714.71|725.78|714.98|724.97|714.17|9
1651422170000|2022-05-01 16:22:50|725.67|714.87|724.99|714.19|725.68|714.88|724.98|714.18|14
1651422180000|2022-05-01 16:23:00|724.86|714.06|724.87|714.07|724.88|714.08|724.86|714.06|10
1651422190000|2022-05-01 16:23:10|724.88|714.08|725.5|714.7|725.5|714.7|724.78|713.98|9
1651422200000|2022-05-01 16:23:20|725.51|714.71|725.51|714.71|725.51|714.71|725.51|714.71|1
1651422210000|2022-05-01 16:23:30|725.61|714.81|725.61|714.81|725.61|714.81|725.61|714.81|1
1651422230000|2022-05-01 16:23:50|725.78|714.98|726.72|715.92|726.72|715.92|725.78|714.98|9
1651422240000|2022-05-01 16:24:00|726.75|715.95|726.9|716.1|726.9|716.1|726.58|715.78|8
1651422250000|2022-05-01 16:24:10|726.89|716.09|726.87|716.07|726.91|716.11|726.87|716.07|8
1651422260000|2022-05-01 16:24:20|726.9|716.1|726.92|716.12|726.92|716.12|726.9|716.1|3
1651422270000|2022-05-01 16:24:30|726.91|716.11|726.88|716.08|726.91|716.11|726.88|716.08|3
1651422280000|2022-05-01 16:24:40|726.77|715.97|726.36|715.56|726.77|715.97|726.36|715.56|5
1651422290000|2022-05-01 16:24:50|726.43|715.63|726.62|715.82|726.85|716.05|726.35|715.55|19
1651422300000|2022-05-01 16:25:00|726.46|715.66|726.06|715.26|726.46|715.66|726.06|715.26|6
1651422310000|2022-05-01 16:25:10|726.15|715.35|726.82|716.02|726.82|716.02|726.15|715.35|7
1651422330000|2022-05-01 16:25:30|726.91|716.11|726.9|716.1|726.91|716.11|726.9|716.1|2
1651422340000|2022-05-01 16:25:40|726.91|716.11|728.14|717.34|728.14|717.34|726.91|716.11|9
1651422350000|2022-05-01 16:25:50|728.08|717.28|727.22|716.42|728.46|717.66|727.22|716.42|12
1651422360000|2022-05-01 16:26:00|727.29|716.49|727.68|716.88|727.68|716.88|727.29|716.49|3
1651422370000|2022-05-01 16:26:10|727.83|717.03|727.83|717.03|727.83|717.03|727.83|717.03|1
1651422380000|2022-05-01 16:26:20|727.68|716.88|727.72|716.92|727.82|717.02|727.32|716.52|7
1651422400000|2022-05-01 16:26:40|727.85|717.05|727.59|716.79|727.85|717.05|727.09|716.29|11
1651422410000|2022-05-01 16:26:50|727.6|716.8|727.73|716.93|727.73|716.93|727.33|716.53|4
1651422420000|2022-05-01 16:27:00|727.79|716.99|726.86|716.06|727.79|716.99|726.86|716.06|16
1651422430000|2022-05-01 16:27:10|726.31|715.51|725.92|715.12|726.31|715.51|725.92|715.12|8
1651422440000|2022-05-01 16:27:20|726.14|715.34|726.75|715.95|726.75|715.95|725.92|715.12|11
1651422450000|2022-05-01 16:27:30|726.76|715.96|726.15|715.35|726.78|715.98|726.15|715.35|10
1651422460000|2022-05-01 16:27:40|725.99|715.19|726.12|715.32|726.12|715.32|725.98|715.18|11
1651422470000|2022-05-01 16:27:50|726.11|715.31|726.12|715.32|726.12|715.32|726.11|715.31|16
1651422480000|2022-05-01 16:28:00|726.18|715.38|726.17|715.37|726.18|715.38|726.17|715.37|10
1651422490000|2022-05-01 16:28:10|726.18|715.38|725.93|715.13|726.18|715.38|725.93|715.13|11
1651422500000|2022-05-01 16:28:20|725.92|715.12|725.98|715.18|725.98|715.18|725.92|715.12|9
1651422510000|2022-05-01 16:28:30|726.07|715.27|725.94|715.14|726.07|715.27|725.94|715.14|2
1651422520000|2022-05-01 16:28:40|725.91|715.11|725.91|715.11|725.91|715.11|725.91|715.11|1
1651422530000|2022-05-01 16:28:50|725.94|715.14|725.94|715.14|725.94|715.14|725.94|715.14|1
1651422540000|2022-05-01 16:29:00|726.06|715.26|725.94|715.14|726.43|715.63|725.94|715.14|9
1651422560000|2022-05-01 16:29:20|725.87|715.07|725.87|715.07|725.87|715.07|725.86|715.06|7
1651422570000|2022-05-01 16:29:30|725.86|715.06|725.87|715.07|725.87|715.07|725.86|715.06|6
1651422580000|2022-05-01 16:29:40|725.91|715.11|725.91|715.11|725.91|715.11|725.91|715.11|1
1651422600000|2022-05-01 16:30:00|725.9|715.1|725.91|715.11|726.02|715.22|725.9|715.1|4
1651422610000|2022-05-01 16:30:10|726.02|715.22|726.59|715.79|726.59|715.79|726.02|715.22|7
1651422620000|2022-05-01 16:30:20|726.74|715.94|726.25|715.45|726.74|715.94|726.22|715.42|8
1651422630000|2022-05-01 16:30:30|726.22|715.42|725.99|715.19|726.25|715.45|725.99|715.19|10
1651422650000|2022-05-01 16:30:50|726.43|715.63|726.69|715.89|726.69|715.89|726.4|715.6|3
1651422660000|2022-05-01 16:31:00|726.85|716.05|726.85|716.05|726.85|716.05|726.85|716.05|1
1651422680000|2022-05-01 16:31:20|726.76|715.96|726.51|715.71|726.76|715.96|726.09|715.29|7
1651422690000|2022-05-01 16:31:30|726.44|715.64|726.18|715.38|726.44|715.64|726.09|715.29|4
1651422700000|2022-05-01 16:31:40|726.06|715.26|726.06|715.26|726.06|715.26|726.06|715.26|1
1651422720000|2022-05-01 16:32:00|726.02|715.22|726|715.2|726.02|715.22|726|715.2|2
1651422750000|2022-05-01 16:32:30|725.89|715.09|725.25|714.45|725.89|715.09|725.25|714.45|4
1651422760000|2022-05-01 16:32:40|725.29|714.49|725.06|714.26|725.29|714.49|725.06|714.26|3
1651422770000|2022-05-01 16:32:50|724.94|714.14|724.94|714.14|724.94|714.14|724.94|714.14|1
1651422800000|2022-05-01 16:33:20|724.96|714.16|724.96|714.16|724.96|714.16|724.96|714.16|1
1651422810000|2022-05-01 16:33:30|724.95|714.15|724.07|713.27|724.96|714.16|724.07|713.27|12
1651422820000|2022-05-01 16:33:40|724.06|713.26|723.18|712.38|724.07|713.27|722.92|712.12|11
1651422830000|2022-05-01 16:33:50|722.99|712.19|723.78|712.98|723.78|712.98|722.93|712.13|9
1651422840000|2022-05-01 16:34:00|723.89|713.09|724.06|713.26|724.06|713.26|723.89|713.09|6
1651422850000|2022-05-01 16:34:10|723.98|713.18|723.9|713.1|723.98|713.18|723.9|713.1|4
1651422860000|2022-05-01 16:34:20|723.79|712.99|723.7|712.9|723.8|713|723.7|712.9|4
1651422870000|2022-05-01 16:34:30|723.67|712.87|723.13|712.33|723.67|712.87|723.13|712.33|7
1651422880000|2022-05-01 16:34:40|723.12|712.32|723.13|712.33|723.13|712.33|723.12|712.32|2
1651422890000|2022-05-01 16:34:50|723.01|712.21|723.6|712.8|723.6|712.8|723.01|712.21|4
1651422900000|2022-05-01 16:35:00|723.74|712.94|723.59|712.79|723.74|712.94|723.59|712.79|3
1651422910000|2022-05-01 16:35:10|723.48|712.68|723.72|712.92|723.72|712.92|723.11|712.31|10
1651422920000|2022-05-01 16:35:20|723.8|713|723.85|713.05|723.86|713.06|723.72|712.92|7
1651422930000|2022-05-01 16:35:30|723.84|713.04|723.9|713.1|723.92|713.12|723.84|713.04|4
1651422950000|2022-05-01 16:35:50|723.89|713.09|723.89|713.09|723.9|713.1|723.89|713.09|9
1651422960000|2022-05-01 16:36:00|723.9|713.1|723.89|713.09|723.9|713.1|723.88|713.08|14
1651422970000|2022-05-01 16:36:10|723.88|713.08|723.89|713.09|724.04|713.24|723.88|713.08|10
1651422980000|2022-05-01 16:36:20|723.88|713.08|724.04|713.24|724.04|713.24|723.88|713.08|16
1651422990000|2022-05-01 16:36:30|723.98|713.18|723.91|713.11|724.04|713.24|723.89|713.09|6
1651423000000|2022-05-01 16:36:40|723.89|713.09|723.89|713.09|723.89|713.09|723.89|713.09|1
1651423010000|2022-05-01 16:36:50|723.88|713.08|723.89|713.09|723.89|713.09|723.88|713.08|2
1651423020000|2022-05-01 16:37:00|723.88|713.08|723.9|713.1|723.9|713.1|723.88|713.08|11
1651423030000|2022-05-01 16:37:10|723.89|713.09|723.9|713.1|723.91|713.11|723.89|713.09|8
1651423040000|2022-05-01 16:37:20|723.89|713.09|723.9|713.1|723.9|713.1|723.89|713.09|10
1651423050000|2022-05-01 16:37:30|723.89|713.09|723.9|713.1|723.9|713.1|723.89|713.09|8
1651423060000|2022-05-01 16:37:40|723.89|713.09|723.9|713.1|723.9|713.1|723.89|713.09|8
1651423070000|2022-05-01 16:37:50|723.89|713.09|723.89|713.09|723.9|713.1|723.89|713.09|15
1651423080000|2022-05-01 16:38:00|723.9|713.1|723.87|713.07|723.91|713.11|723.87|713.07|11
1651423090000|2022-05-01 16:38:10|723.86|713.06|723.9|713.1|723.9|713.1|723.86|713.06|3
1651423110000|2022-05-01 16:38:30|723.89|713.09|723.89|713.09|723.89|713.09|723.89|713.09|1
1651423140000|2022-05-01 16:39:00|723.88|713.08|723.85|713.05|724.05|713.25|723.85|713.05|7
1651423150000|2022-05-01 16:39:10|723.84|713.04|723.85|713.05|723.85|713.05|723.84|713.04|4
1651423160000|2022-05-01 16:39:20|723.84|713.04|723.89|713.09|723.89|713.09|723.84|713.04|5
1651423170000|2022-05-01 16:39:30|723.9|713.1|723.9|713.1|723.9|713.1|723.9|713.1|1
1651423190000|2022-05-01 16:39:50|723.91|713.11|723.91|713.11|723.91|713.11|723.91|713.11|1
1651423230000|2022-05-01 16:40:30|723.99|713.19|724.29|713.49|724.29|713.49|723.99|713.19|2
1651423240000|2022-05-01 16:40:40|724.35|713.55|724.51|713.71|724.51|713.71|724.35|713.55|3
1651423250000|2022-05-01 16:40:50|724.5|713.7|724.69|713.89|724.69|713.89|724.49|713.69|3
1651423260000|2022-05-01 16:41:00|724.7|713.9|724.81|714.01|724.82|714.02|724.69|713.89|6
1651423290000|2022-05-01 16:41:30|724.82|714.02|724.83|714.03|724.83|714.03|724.82|714.02|2
1651423300000|2022-05-01 16:41:40|724.91|714.11|724.91|714.11|724.91|714.11|724.91|714.11|1
1651423310000|2022-05-01 16:41:50|724.92|714.12|725.87|715.07|725.87|715.07|724.92|714.12|10
1651423320000|2022-05-01 16:42:00|725.85|715.05|725.89|715.09|725.89|715.09|725.85|715.05|7
1651423330000|2022-05-01 16:42:10|725.84|715.04|725.84|715.04|725.84|715.04|725.84|715.04|1
1651423350000|2022-05-01 16:42:30|725.87|715.07|725.9|715.1|725.9|715.1|725.87|715.07|3
1651423360000|2022-05-01 16:42:40|725.99|715.19|726.04|715.24|726.04|715.24|725.99|715.19|2
1651423370000|2022-05-01 16:42:50|726.05|715.25|726.04|715.24|726.24|715.44|726.04|715.24|13
1651423380000|2022-05-01 16:43:00|726.05|715.25|726.05|715.25|726.05|715.25|726.04|715.24|5
1651423390000|2022-05-01 16:43:10|725.8|715|725.88|715.08|725.88|715.08|725.3|714.5|11
1651423400000|2022-05-01 16:43:20|726.01|715.21|726.01|715.21|726.01|715.21|726.01|715.21|1
1651423410000|2022-05-01 16:43:30|725.94|715.14|725.94|715.14|725.94|715.14|725.94|715.14|1
1651423420000|2022-05-01 16:43:40|725.95|715.15|725.95|715.15|725.95|715.15|725.94|715.14|3
1651423430000|2022-05-01 16:43:50|726.05|715.25|726.38|715.58|726.38|715.58|726.05|715.25|3
1651423440000|2022-05-01 16:44:00|726.22|715.42|726.14|715.34|726.32|715.52|726.14|715.34|6
1651423450000|2022-05-01 16:44:10|726.13|715.33|726.71|715.91|726.71|715.91|725.97|715.17|8
1651423460000|2022-05-01 16:44:20|726.9|716.1|726.27|715.47|726.9|716.1|726.27|715.47|6
1651423470000|2022-05-01 16:44:30|726.32|715.52|726.77|715.97|726.77|715.97|726.32|715.52|8
1651423480000|2022-05-01 16:44:40|726.89|716.09|726.36|715.56|726.89|716.09|726.36|715.56|4
1651423490000|2022-05-01 16:44:50|726.2|715.4|726.5|715.7|726.5|715.7|726.12|715.32|4
1651423500000|2022-05-01 16:45:00|726.24|715.44|726.13|715.33|726.24|715.44|725.9|715.1|8
1651423520000|2022-05-01 16:45:20|726.02|715.22|725.89|715.09|726.13|715.33|725.89|715.09|8
1651423530000|2022-05-01 16:45:30|725.9|715.1|725.89|715.09|725.9|715.1|725.89|715.09|8
1651423550000|2022-05-01 16:45:50|725.9|715.1|725.88|715.08|725.9|715.1|725.87|715.07|6
1651423560000|2022-05-01 16:46:00|725.8|715|725.06|714.26|725.8|715|725.06|714.26|4
1651423570000|2022-05-01 16:46:10|725.05|714.25|724.89|714.09|725.05|714.25|724.89|714.09|3
1651423580000|2022-05-01 16:46:20|724.83|714.03|724.08|713.28|724.83|714.03|724.08|713.28|7
1651423590000|2022-05-01 16:46:30|724.27|713.47|724.08|713.28|724.45|713.65|724.08|713.28|8
1651423600000|2022-05-01 16:46:40|724.06|713.26|723.99|713.19|724.08|713.28|723.99|713.19|9
1651423610000|2022-05-01 16:46:50|724.13|713.33|723.99|713.19|724.22|713.42|723.99|713.19|8
1651423620000|2022-05-01 16:47:00|724.02|713.22|724.02|713.22|724.02|713.22|724.01|713.21|5
1651423630000|2022-05-01 16:47:10|724.22|713.42|724.87|714.07|724.87|714.07|724.22|713.42|8
1651423640000|2022-05-01 16:47:20|724.86|714.06|724.84|714.04|724.88|714.08|724.84|714.04|11
1651423650000|2022-05-01 16:47:30|724.86|714.06|724.86|714.06|724.86|714.06|724.86|714.06|1
1651423660000|2022-05-01 16:47:40|724.84|714.04|724.86|714.06|724.86|714.06|724.84|714.04|8
1651423670000|2022-05-01 16:47:50|724.85|714.05|724.86|714.06|724.86|714.06|724.85|714.05|4
1651423680000|2022-05-01 16:48:00|724.85|714.05|725|714.2|725|714.2|724.75|713.95|15
1651423690000|2022-05-01 16:48:10|725.05|714.25|725.43|714.63|725.43|714.63|725.05|714.25|3
1651423700000|2022-05-01 16:48:20|725.15|714.35|725.16|714.36|725.16|714.36|725.01|714.21|8
1651423710000|2022-05-01 16:48:30|725.44|714.64|725.37|714.57|725.44|714.64|725.37|714.57|2
1651423720000|2022-05-01 16:48:40|725.19|714.39|725.37|714.57|725.37|714.57|725.1|714.3|6
1651423730000|2022-05-01 16:48:50|725.53|714.73|725.81|715.01|725.81|715.01|725.53|714.73|6
1651423740000|2022-05-01 16:49:00|725.87|715.07|726.58|715.78|726.58|715.78|725.87|715.07|5
1651423750000|2022-05-01 16:49:10|726.77|715.97|726.77|715.97|726.77|715.97|726.77|715.97|1
1651423760000|2022-05-01 16:49:20|726.76|715.96|726.78|715.98|726.78|715.98|726.76|715.96|7
1651423770000|2022-05-01 16:49:30|726.77|715.97|726.81|716.01|726.82|716.02|726.77|715.97|13
1651423780000|2022-05-01 16:49:40|726.79|715.99|726.33|715.53|726.79|715.99|726.08|715.28|16
1651423790000|2022-05-01 16:49:50|726.78|715.98|726.12|715.32|726.87|716.07|726.12|715.32|8
1651423810000|2022-05-01 16:50:10|725.99|715.19|725.99|715.19|725.99|715.19|725.99|715.19|1
1651423820000|2022-05-01 16:50:20|725.98|715.18|725.99|715.19|725.99|715.19|725.98|715.18|2
1651423830000|2022-05-01 16:50:30|725.98|715.18|725.13|714.33|725.99|715.19|725.13|714.33|12
1651423860000|2022-05-01 16:51:00|725.09|714.29|725.09|714.29|725.09|714.29|725.09|714.29|1
1651423870000|2022-05-01 16:51:10|725.11|714.31|725.8|715|725.8|715|725.11|714.31|5
1651423880000|2022-05-01 16:51:20|725.88|715.08|725.88|715.08|725.88|715.08|725.88|715.08|1
1651423890000|2022-05-01 16:51:30|725.87|715.07|725.88|715.08|725.88|715.08|725.86|715.06|6
1651423900000|2022-05-01 16:51:40|725.86|715.06|725.82|715.02|725.88|715.08|725.81|715.01|10
1651423910000|2022-05-01 16:51:50|725.81|715.01|725.86|715.06|725.86|715.06|725.81|715.01|4
1651423920000|2022-05-01 16:52:00|725.82|715.02|725.7|714.9|725.86|715.06|725.7|714.9|10
1651423940000|2022-05-01 16:52:20|725.72|714.92|725.72|714.92|725.72|714.92|725.72|714.92|1
1651423950000|2022-05-01 16:52:30|725.7|714.9|725.7|714.9|725.7|714.9|725.7|714.9|1
1651423970000|2022-05-01 16:52:50|725.74|714.94|725.74|714.94|725.74|714.94|725.7|714.9|3
1651423980000|2022-05-01 16:53:00|725.7|714.9|725.7|714.9|725.74|714.94|725.7|714.9|19
1651423990000|2022-05-01 16:53:10|725.74|714.94|725.74|714.94|725.74|714.94|725.7|714.9|7
1651424000000|2022-05-01 16:53:20|725.7|714.9|725.7|714.9|725.74|714.94|725.7|714.9|3
1651424010000|2022-05-01 16:53:30|725.74|714.94|725.04|714.24|725.74|714.94|725.04|714.24|5
1651424020000|2022-05-01 16:53:40|724.98|714.18|724.98|714.18|724.98|714.18|724.98|714.18|1
1651424030000|2022-05-01 16:53:50|725.03|714.23|725.58|714.78|725.59|714.79|725.03|714.23|7
1651424040000|2022-05-01 16:54:00|725.59|714.79|725.75|714.95|725.75|714.95|725.58|714.78|10
1651424050000|2022-05-01 16:54:10|725.74|714.94|725.74|714.94|725.75|714.95|725.74|714.94|13
1651424060000|2022-05-01 16:54:20|725.75|714.95|725.74|714.94|725.75|714.95|725.74|714.94|8
1651424070000|2022-05-01 16:54:30|725.75|714.95|725.75|714.95|725.76|714.96|725.74|714.94|15
1651424080000|2022-05-01 16:54:40|725.77|714.97|725.75|714.95|725.77|714.97|725.75|714.95|2
1651424090000|2022-05-01 16:54:50|725.44|714.64|725.11|714.31|725.44|714.64|725.1|714.3|11
1651424100000|2022-05-01 16:55:00|725.1|714.3|724.97|714.17|725.11|714.31|724.97|714.17|9
1651424110000|2022-05-01 16:55:10|724.96|714.16|724.02|713.22|724.96|714.16|724.02|713.22|13
1651424120000|2022-05-01 16:55:20|723.9|713.1|723.89|713.09|723.9|713.1|723.88|713.08|12
1651424130000|2022-05-01 16:55:30|723.88|713.08|723.89|713.09|723.89|713.09|723.88|713.08|6
1651424140000|2022-05-01 16:55:40|723.88|713.08|723.88|713.08|723.89|713.09|723.86|713.06|4
1651424150000|2022-05-01 16:55:50|723.54|712.74|723.1|712.3|723.54|712.74|723.1|712.3|4
1651424160000|2022-05-01 16:56:00|723.08|712.28|723.08|712.28|723.08|712.28|723.08|712.28|1
1651424170000|2022-05-01 16:56:10|723.17|712.37|723.89|713.09|723.89|713.09|723.17|712.37|4
1651424210000|2022-05-01 16:56:50|723.59|712.79|723.1|712.3|723.59|712.79|723.1|712.3|4
1651424220000|2022-05-01 16:57:00|723.15|712.35|723.15|712.35|723.15|712.35|723.15|712.35|1
1651424230000|2022-05-01 16:57:10|723.1|712.3|723.69|712.89|723.7|712.9|723.1|712.3|15
1651424240000|2022-05-01 16:57:20|723.7|712.9|723.93|713.13|723.93|713.13|723.69|712.89|8
1651424260000|2022-05-01 16:57:40|723.9|713.1|723.89|713.09|723.9|713.1|723.89|713.09|2
1651424270000|2022-05-01 16:57:50|723.88|713.08|723.77|712.97|723.88|713.08|723.77|712.97|2
1651424280000|2022-05-01 16:58:00|723.65|712.85|723.16|712.36|723.65|712.85|723.16|712.36|4
1651424290000|2022-05-01 16:58:10|723.27|712.47|723.84|713.04|723.84|713.04|723.27|712.47|4
1651424300000|2022-05-01 16:58:20|723.83|713.03|723.84|713.04|723.84|713.04|723.83|713.03|2
1651424310000|2022-05-01 16:58:30|723.83|713.03|723.84|713.04|723.84|713.04|723.83|713.03|14
1651424320000|2022-05-01 16:58:40|723.83|713.03|723.26|712.46|723.84|713.04|723.25|712.45|12
1651424330000|2022-05-01 16:58:50|723.25|712.45|723.22|712.42|723.25|712.45|723.22|712.42|2
1651424340000|2022-05-01 16:59:00|723.14|712.34|723.8|713|723.8|713|723.14|712.34|5
1651424360000|2022-05-01 16:59:20|723.64|712.84|723.15|712.35|723.64|712.84|723.15|712.35|3
1651424370000|2022-05-01 16:59:30|723.16|712.36|723.8|713|723.8|713|723.16|712.36|7
1651424380000|2022-05-01 16:59:40|723.81|713.01|723.81|713.01|723.81|713.01|723.81|713.01|1
1651424390000|2022-05-01 16:59:50|723.86|713.06|723.81|713.01|723.86|713.06|723.81|713.01|2
1651424400000|2022-05-01 17:00:00|723.86|713.06|723.94|713.14|723.94|713.14|723.81|713.01|5
1651424420000|2022-05-01 17:00:20|724|713.2|724.17|713.37|724.17|713.37|724|713.2|4
1651424430000|2022-05-01 17:00:30|724.02|713.22|724.16|713.36|724.21|713.41|724.02|713.22|3
1651424440000|2022-05-01 17:00:40|724.19|713.39|724.29|713.49|724.29|713.49|724.19|713.39|2
1651424450000|2022-05-01 17:00:50|724.23|713.43|724.23|713.43|724.23|713.43|724.23|713.43|1
1651424460000|2022-05-01 17:01:00|724.12|713.32|724.12|713.32|724.12|713.32|724.12|713.32|1
1651424470000|2022-05-01 17:01:10|724.14|713.34|724.75|713.95|724.78|713.98|724.14|713.34|11
1651424480000|2022-05-01 17:01:20|724.78|713.98|724.78|713.98|724.78|713.98|724.75|713.95|5
1651424490000|2022-05-01 17:01:30|724.75|713.95|724.75|713.95|724.78|713.98|724.75|713.95|15
1651424500000|2022-05-01 17:01:40|724.78|713.98|724.78|713.98|724.78|713.98|724.75|713.95|17
1651424510000|2022-05-01 17:01:50|724.75|713.95|724.86|714.06|724.89|714.09|724.75|713.95|17
1651424520000|2022-05-01 17:02:00|724.87|714.07|724.27|713.47|724.9|714.1|724.27|713.47|13
1651424530000|2022-05-01 17:02:10|724.26|713.46|723.99|713.19|724.26|713.46|723.99|713.19|2
1651424560000|2022-05-01 17:02:40|724.12|713.32|724.13|713.33|724.13|713.33|724.12|713.32|2
1651424570000|2022-05-01 17:02:50|724.14|713.34|724.15|713.35|724.16|713.36|724.14|713.34|3
1651424590000|2022-05-01 17:03:10|724.34|713.54|724.76|713.96|724.76|713.96|724.34|713.54|3
1651424610000|2022-05-01 17:03:30|724.59|713.79|724.59|713.79|724.59|713.79|724.59|713.79|1
1651424620000|2022-05-01 17:03:40|724.76|713.96|724.72|713.92|724.76|713.96|724.72|713.92|2
1651424640000|2022-05-01 17:04:00|724.71|713.91|724.71|713.91|724.71|713.91|724.71|713.91|1
1651424650000|2022-05-01 17:04:10|724.72|713.92|724.77|713.97|724.77|713.97|724.71|713.91|4
1651424700000|2022-05-01 17:05:00|724.71|713.91|724.71|713.91|724.71|713.91|724.71|713.91|1
1651424720000|2022-05-01 17:05:20|724.19|713.39|724.19|713.39|724.19|713.39|724.19|713.39|1
1651424730000|2022-05-01 17:05:30|724.18|713.38|724.06|713.26|724.19|713.39|724.06|713.26|3
1651424760000|2022-05-01 17:06:00|724.18|713.38|724.71|713.91|724.71|713.91|724.18|713.38|4
1651424780000|2022-05-01 17:06:20|724.84|714.04|725.83|715.03|725.83|715.03|724.71|713.91|9
1651424790000|2022-05-01 17:06:30|725.84|715.04|725.83|715.03|725.84|715.04|725.83|715.03|2
1651424800000|2022-05-01 17:06:40|725.84|715.04|725.83|715.03|725.84|715.04|725.83|715.03|4
1651424810000|2022-05-01 17:06:50|725.94|715.14|725.94|715.14|725.94|715.14|725.94|715.14|1
1651424820000|2022-05-01 17:07:00|725.91|715.11|725.82|715.02|725.91|715.11|725.82|715.02|2
1651424830000|2022-05-01 17:07:10|725.66|714.86|725.22|714.42|725.66|714.86|725.22|714.42|11
1651424840000|2022-05-01 17:07:20|725.23|714.43|725.22|714.42|725.23|714.43|725.22|714.42|12
1651424850000|2022-05-01 17:07:30|725.4|714.6|725.04|714.24|725.4|714.6|725.04|714.24|9
1651424880000|2022-05-01 17:08:00|725.25|714.45|725.24|714.44|725.25|714.45|725.24|714.44|2
1651424890000|2022-05-01 17:08:10|725.25|714.45|725|714.2|725.25|714.45|725|714.2|9
1651424900000|2022-05-01 17:08:20|725.11|714.31|725.89|715.09|725.89|715.09|725.11|714.31|6
1651424940000|2022-05-01 17:09:00|725.9|715.1|725.9|715.1|725.9|715.1|725.9|715.1|1
1651424970000|2022-05-01 17:09:30|725.89|715.09|725.22|714.42|725.9|715.1|725.22|714.42|8
1651424980000|2022-05-01 17:09:40|725.23|714.43|725.2|714.4|725.23|714.43|725.2|714.4|15
1651424990000|2022-05-01 17:09:50|725.21|714.41|725.21|714.41|725.21|714.41|725.2|714.4|15
1651425000000|2022-05-01 17:10:00|725.38|714.58|725.2|714.4|725.38|714.58|725.2|714.4|4
1651425010000|2022-05-01 17:10:10|725.11|714.31|725.11|714.31|725.11|714.31|725.11|714.31|1
1651425020000|2022-05-01 17:10:20|725.2|714.4|725.19|714.39|725.2|714.4|725.19|714.39|2
1651425030000|2022-05-01 17:10:30|725.2|714.4|725.2|714.4|725.2|714.4|725.19|714.39|11
1651425040000|2022-05-01 17:10:40|725.19|714.39|725.2|714.4|725.2|714.4|725.19|714.39|6
1651425050000|2022-05-01 17:10:50|725.21|714.41|725.21|714.41|725.21|714.41|725.21|714.41|1
1651425060000|2022-05-01 17:11:00|725.23|714.43|725.23|714.43|725.23|714.43|725.23|714.43|1
1651425110000|2022-05-01 17:11:50|725.42|714.62|725.83|715.03|725.83|715.03|725.42|714.62|3
1651425120000|2022-05-01 17:12:00|725.9|715.1|725.9|715.1|725.9|715.1|725.9|715.1|1
1651425140000|2022-05-01 17:12:20|725.88|715.08|725.3|714.5|725.88|715.08|725.3|714.5|4
1651425150000|2022-05-01 17:12:30|725.08|714.28|725.08|714.28|725.08|714.28|725.08|714.28|1
1651425160000|2022-05-01 17:12:40|725.19|714.39|725.68|714.88|725.68|714.88|725.19|714.39|3
1651425170000|2022-05-01 17:12:50|725.88|715.08|725.89|715.09|725.89|715.09|725.88|715.08|14
1651425180000|2022-05-01 17:13:00|725.88|715.08|725.87|715.07|725.89|715.09|725.87|715.07|7
1651425220000|2022-05-01 17:13:40|725.88|715.08|726.75|715.95|726.75|715.95|725.88|715.08|8
1651425230000|2022-05-01 17:13:50|726.55|715.75|726.2|715.4|726.55|715.75|726.2|715.4|2
1651425240000|2022-05-01 17:14:00|726.04|715.24|726.03|715.23|726.04|715.24|726.03|715.23|2
1651425250000|2022-05-01 17:14:10|726.15|715.35|726.03|715.23|726.15|715.35|726.03|715.23|2
1651425260000|2022-05-01 17:14:20|726.04|715.24|726.07|715.27|726.07|715.27|726.03|715.23|3
1651425270000|2022-05-01 17:14:30|726.09|715.29|726.07|715.27|726.09|715.29|726.07|715.27|2
1651425290000|2022-05-01 17:14:50|726.06|715.26|726.18|715.38|726.18|715.38|726.06|715.26|12
1651425300000|2022-05-01 17:15:00|726.17|715.37|724.9|714.1|726.18|715.38|724.9|714.1|10
1651425310000|2022-05-01 17:15:10|724.91|714.11|724.91|714.11|724.91|714.11|724.91|714.11|1
1651425320000|2022-05-01 17:15:20|725.05|714.25|725.67|714.87|725.67|714.87|725|714.2|12
1651425330000|2022-05-01 17:15:30|725.66|714.86|725.34|714.54|725.89|715.09|725.33|714.53|8
1651425340000|2022-05-01 17:15:40|724.99|714.19|725|714.2|725|714.2|724.99|714.19|2
1651425350000|2022-05-01 17:15:50|724.99|714.19|725|714.2|725|714.2|724.99|714.19|8
1651425360000|2022-05-01 17:16:00|725.07|714.27|725.81|715.01|725.81|715.01|725.07|714.27|6
1651425370000|2022-05-01 17:16:10|725.8|715|725.19|714.39|725.81|715.01|725.18|714.38|17
1651425380000|2022-05-01 17:16:20|725.18|714.38|724.91|714.11|725.18|714.38|724.9|714.1|5
1651425390000|2022-05-01 17:16:30|724.9|714.1|724.9|714.1|724.91|714.11|724.89|714.09|7
1651425400000|2022-05-01 17:16:40|724.91|714.11|724.9|714.1|724.91|714.11|724.9|714.1|2
1651425410000|2022-05-01 17:16:50|724.91|714.11|724.9|714.1|724.91|714.11|724.9|714.1|6
1651425420000|2022-05-01 17:17:00|724.91|714.11|724.9|714.1|724.91|714.11|724.89|714.09|6
1651425430000|2022-05-01 17:17:10|724.91|714.11|724.9|714.1|724.91|714.11|724.89|714.09|4
1651425440000|2022-05-01 17:17:20|724.89|714.09|724.9|714.1|724.9|714.1|724.89|714.09|4
1651425450000|2022-05-01 17:17:30|724.89|714.09|724.89|714.09|724.9|714.1|724.89|714.09|3
1651425460000|2022-05-01 17:17:40|724.88|714.08|723.9|713.1|724.89|714.09|723.89|713.09|19
1651425470000|2022-05-01 17:17:50|723.89|713.09|723.87|713.07|724|713.2|723.83|713.03|15
1651425480000|2022-05-01 17:18:00|723.86|713.06|724.72|713.92|724.72|713.92|723.86|713.06|16
1651425490000|2022-05-01 17:18:10|724.77|713.97|724.04|713.24|724.77|713.97|724.04|713.24|9
1651425500000|2022-05-01 17:18:20|724.05|713.25|724.08|713.28|724.08|713.28|723.97|713.17|5
1651425510000|2022-05-01 17:18:30|723.97|713.17|724.4|713.6|724.81|714.01|723.97|713.17|16
1651425520000|2022-05-01 17:18:40|724.47|713.67|724.4|713.6|724.47|713.67|724.4|713.6|2
1651425530000|2022-05-01 17:18:50|724.47|713.67|723.92|713.12|724.47|713.67|723.92|713.12|9
1651425540000|2022-05-01 17:19:00|723.91|713.11|723.84|713.04|723.91|713.11|723.81|713.01|9
1651425550000|2022-05-01 17:19:10|724.01|713.21|723.91|713.11|724.67|713.87|723.91|713.11|14
1651425560000|2022-05-01 17:19:20|723.92|713.12|724.51|713.71|724.51|713.71|723.92|713.12|6
1651425570000|2022-05-01 17:19:30|724.5|713.7|724.22|713.42|724.51|713.71|724.22|713.42|17
1651425580000|2022-05-01 17:19:40|724.48|713.68|724.49|713.69|724.49|713.69|724.48|713.68|14
1651425590000|2022-05-01 17:19:50|724.48|713.68|724.49|713.69|724.49|713.69|724.48|713.68|18
1651425600000|2022-05-01 17:20:00|724.48|713.68|724.03|713.23|724.49|713.69|724.03|713.23|12
1651425610000|2022-05-01 17:20:10|724.02|713.22|724.02|713.22|724.02|713.22|724|713.2|5
1651425620000|2022-05-01 17:20:20|724|713.2|724.02|713.22|724.02|713.22|724|713.2|8
1651425630000|2022-05-01 17:20:30|724|713.2|724.02|713.22|724.02|713.22|724|713.2|8
1651425640000|2022-05-01 17:20:40|724|713.2|724.02|713.22|724.02|713.22|724|713.2|8
1651425650000|2022-05-01 17:20:50|724|713.2|723.9|713.1|724.02|713.22|723.9|713.1|9
1651425680000|2022-05-01 17:21:20|723.92|713.12|723.92|713.12|723.93|713.13|723.92|713.12|7
1651425690000|2022-05-01 17:21:30|723.93|713.13|723.92|713.12|723.93|713.13|723.92|713.12|16
1651425700000|2022-05-01 17:21:40|723.93|713.13|723.91|713.11|723.93|713.13|723.91|713.11|2
1651425710000|2022-05-01 17:21:50|723.9|713.1|723.9|713.1|723.9|713.1|723.9|713.1|1
1651425740000|2022-05-01 17:22:20|723.96|713.16|723.96|713.16|723.96|713.16|723.96|713.16|1
1651425770000|2022-05-01 17:22:50|723.92|713.12|723.92|713.12|723.92|713.12|723.92|713.12|1
1651425790000|2022-05-01 17:23:10|723.97|713.17|724.1|713.3|724.1|713.3|723.97|713.17|2
1651425800000|2022-05-01 17:23:20|724.51|713.71|724.85|714.05|724.86|714.06|724.51|713.71|10
1651425810000|2022-05-01 17:23:30|724.86|714.06|724.2|713.4|724.86|714.06|724.2|713.4|7
1651425820000|2022-05-01 17:23:40|723.99|713.19|723.99|713.19|723.99|713.19|723.98|713.18|9
1651425830000|2022-05-01 17:23:50|723.98|713.18|723.24|712.44|723.99|713.19|723.23|712.43|19
1651425840000|2022-05-01 17:24:00|723.23|712.43|723.14|712.34|723.23|712.43|723.14|712.34|2
1651425860000|2022-05-01 17:24:20|723.1|712.3|723.1|712.3|723.1|712.3|723.1|712.3|1
1651425870000|2022-05-01 17:24:30|722.9|712.1|722.87|712.07|722.9|712.1|722.87|712.07|10
1651425880000|2022-05-01 17:24:40|722.88|712.08|722.02|711.22|722.88|712.08|722.01|711.21|20
1651425890000|2022-05-01 17:24:50|721.72|710.92|720.14|709.34|721.72|710.92|720.14|709.34|21
1651425900000|2022-05-01 17:25:00|720.13|709.33|720.28|709.48|720.3|709.5|719.92|709.12|16
1651425910000|2022-05-01 17:25:10|720.53|709.73|721.7|710.9|721.7|710.9|720.53|709.73|11
1651425920000|2022-05-01 17:25:20|721.67|710.87|721.45|710.65|721.82|711.02|721.45|710.65|13
1651425930000|2022-05-01 17:25:30|721.18|710.38|721.08|710.28|721.24|710.44|721.08|710.28|4
1651425940000|2022-05-01 17:25:40|721.06|710.26|721.02|710.22|721.07|710.27|721.02|710.22|7
1651425950000|2022-05-01 17:25:50|720.99|710.19|720.62|709.82|721|710.2|720.62|709.82|8
1651425960000|2022-05-01 17:26:00|720.61|709.81|720.41|709.61|720.61|709.81|720.12|709.32|5
1651425970000|2022-05-01 17:26:10|720.75|709.95|720.78|709.98|720.78|709.98|720.75|709.95|2
1651425980000|2022-05-01 17:26:20|720.8|710|720.95|710.15|720.98|710.18|720.8|710|6
1651425990000|2022-05-01 17:26:30|720.93|710.13|720.95|710.15|720.95|710.15|720.93|710.13|8
1651426000000|2022-05-01 17:26:40|720.93|710.13|720.95|710.15|720.95|710.15|720.93|710.13|6
1651426010000|2022-05-01 17:26:50|720.93|710.13|720.37|709.57|720.95|710.15|720.37|709.57|17
1651426020000|2022-05-01 17:27:00|720.38|709.58|720.9|710.1|720.9|710.1|720.03|709.23|9
1651426040000|2022-05-01 17:27:20|720.89|710.09|720.89|710.09|720.89|710.09|720.89|710.09|1
1651426050000|2022-05-01 17:27:30|720.94|710.14|720.94|710.14|720.94|710.14|720.94|710.14|1
1651426060000|2022-05-01 17:27:40|720.93|710.13|721.04|710.24|721.04|710.24|720.92|710.12|3
1651426070000|2022-05-01 17:27:50|720.92|710.12|720.92|710.12|721.42|710.62|720.92|710.12|9
1651426080000|2022-05-01 17:28:00|720.97|710.17|720.97|710.17|720.99|710.19|720.97|710.17|3
1651426090000|2022-05-01 17:28:10|720.92|710.12|720.92|710.12|720.92|710.12|720.92|710.12|1
1651426120000|2022-05-01 17:28:40|720.94|710.14|721.56|710.76|721.57|710.77|720.92|710.12|8
1651426130000|2022-05-01 17:28:50|721.54|710.74|721.72|710.92|721.72|710.92|721.54|710.74|2
1651426140000|2022-05-01 17:29:00|721.68|710.88|721.23|710.43|721.68|710.88|721.23|710.43|4
1651426150000|2022-05-01 17:29:10|721.07|710.27|721.07|710.27|721.07|710.27|721.07|710.27|1
1651426160000|2022-05-01 17:29:20|721.06|710.26|720.89|710.09|721.07|710.27|720.85|710.05|5
1651426180000|2022-05-01 17:29:40|721.1|710.3|721.1|710.3|721.1|710.3|721.1|710.3|1
1651426190000|2022-05-01 17:29:50|721.24|710.44|721.44|710.64|721.44|710.64|721.05|710.25|5
1651426200000|2022-05-01 17:30:00|721.45|710.65|722.19|711.39|722.63|711.83|721.45|710.65|12
1651426210000|2022-05-01 17:30:10|721.97|711.17|721.82|711.02|722.07|711.27|721.82|711.02|6
1651426220000|2022-05-01 17:30:20|721.84|711.04|721.16|710.36|721.84|711.04|721.16|710.36|10
1651426230000|2022-05-01 17:30:30|721.28|710.48|721.82|711.02|721.82|711.02|721.28|710.48|15
1651426240000|2022-05-01 17:30:40|721.81|711.01|721.8|711|721.82|711.02|721.8|711|10
1651426250000|2022-05-01 17:30:50|721.63|710.83|721.76|710.96|721.76|710.96|721.59|710.79|3
1651426260000|2022-05-01 17:31:00|721.89|711.09|721.41|710.61|721.89|711.09|721.41|710.61|13
1651426270000|2022-05-01 17:31:10|721.42|710.62|721.41|710.61|721.42|710.62|721.41|710.61|14
1651426280000|2022-05-01 17:31:20|721.42|710.62|721.16|710.36|721.42|710.62|721.16|710.36|15
1651426290000|2022-05-01 17:31:30|721.41|710.61|720.06|709.26|721.42|710.62|720.06|709.26|10
1651426300000|2022-05-01 17:31:40|720.17|709.37|720.7|709.9|720.74|709.94|720.17|709.37|7
1651426310000|2022-05-01 17:31:50|720.35|709.55|719.95|709.15|720.41|709.61|719.95|709.15|7
1651426320000|2022-05-01 17:32:00|720.1|709.3|720.08|709.28|720.75|709.95|720.08|709.28|12
1651426330000|2022-05-01 17:32:10|719.95|709.15|719.95|709.15|719.95|709.15|719.95|709.15|1
1651426340000|2022-05-01 17:32:20|720.05|709.25|719.95|709.15|720.05|709.25|719.95|709.15|6
1651426350000|2022-05-01 17:32:30|719.96|709.16|719.95|709.15|719.96|709.16|719.95|709.15|2
1651426360000|2022-05-01 17:32:40|719.93|709.13|719.93|709.13|719.93|709.13|719.92|709.12|9
1651426370000|2022-05-01 17:32:50|719.92|709.12|719.93|709.13|719.93|709.13|719.92|709.12|16
1651426380000|2022-05-01 17:33:00|719.92|709.12|719.91|709.11|719.93|709.13|719.91|709.11|9
1651426410000|2022-05-01 17:33:30|719.99|709.19|720.48|709.68|720.53|709.73|719.99|709.19|8
1651426420000|2022-05-01 17:33:40|720.53|709.73|720.61|709.81|720.61|709.81|720.48|709.68|7
1651426430000|2022-05-01 17:33:50|720.58|709.78|720.63|709.83|720.66|709.86|720.58|709.78|16
1651426440000|2022-05-01 17:34:00|720.62|709.82|720.79|709.99|720.79|709.99|720.58|709.78|3
1651426450000|2022-05-01 17:34:10|720.81|710.01|720.79|709.99|720.82|710.02|720.79|709.99|5
1651426470000|2022-05-01 17:34:30|720.81|710.01|720.79|709.99|720.81|710.01|720.79|709.99|2
1651426480000|2022-05-01 17:34:40|720.88|710.08|720.89|710.09|720.9|710.1|720.88|710.08|12
1651426490000|2022-05-01 17:34:50|720.9|710.1|720.1|709.3|720.9|710.1|720.09|709.29|18
1651426500000|2022-05-01 17:35:00|720.09|709.29|720.75|709.95|720.75|709.95|720.09|709.29|9
1651426510000|2022-05-01 17:35:10|720.87|710.07|720.87|710.07|720.88|710.08|720.87|710.07|3
1651426520000|2022-05-01 17:35:20|720.88|710.08|720.77|709.97|720.88|710.08|720.77|709.97|17
1651426530000|2022-05-01 17:35:30|720.78|709.98|720.82|710.02|720.87|710.07|720.77|709.97|16
1651426540000|2022-05-01 17:35:40|720.83|710.03|720.09|709.29|720.83|710.03|720.09|709.29|15
1651426550000|2022-05-01 17:35:50|720.07|709.27|720.09|709.29|720.09|709.29|720.07|709.27|4
1651426560000|2022-05-01 17:36:00|720.07|709.27|719.9|709.1|720.09|709.29|719.9|709.1|3
1651426620000|2022-05-01 17:37:00|719.89|709.09|719.89|709.09|719.89|709.09|719.89|709.09|1
1651426660000|2022-05-01 17:37:40|719.43|708.63|719.15|708.35|719.43|708.63|719.15|708.35|2
1651426670000|2022-05-01 17:37:50|719.06|708.26|719.06|708.26|719.06|708.26|719.06|708.26|1
1651426680000|2022-05-01 17:38:00|719.14|708.34|719.82|709.02|719.82|709.02|719.14|708.34|6
1651426690000|2022-05-01 17:38:10|719.88|709.08|719.88|709.08|719.88|709.08|719.88|709.08|1
1651426700000|2022-05-01 17:38:20|719.87|709.07|719.8|709|719.88|709.08|719.8|709|9
1651426710000|2022-05-01 17:38:30|719.79|708.99|719.79|708.99|719.8|709|719.79|708.99|7
1651426720000|2022-05-01 17:38:40|719.8|709|719.79|708.99|719.8|709|719.79|708.99|12
1651426730000|2022-05-01 17:38:50|719.8|709|719.73|708.93|719.8|709|719.73|708.93|15
1651426740000|2022-05-01 17:39:00|719.74|708.94|719.77|708.97|719.77|708.97|719.73|708.93|12
1651426750000|2022-05-01 17:39:10|719.76|708.96|719.77|708.97|719.77|708.97|719.76|708.96|4
1651426760000|2022-05-01 17:39:20|719.76|708.96|719.79|708.99|719.8|709|719.76|708.96|9
1651426770000|2022-05-01 17:39:30|719.8|709|719.79|708.99|719.8|709|719.79|708.99|18
1651426780000|2022-05-01 17:39:40|719.8|709|719.8|709|719.8|709|719.79|708.99|15
1651426790000|2022-05-01 17:39:50|719.79|708.99|719.79|708.99|719.8|709|719.79|708.99|15
1651426800000|2022-05-01 17:40:00|719.8|709|719.72|708.92|719.8|709|719.71|708.91|9
1651426820000|2022-05-01 17:40:20|719.71|708.91|719.72|708.92|719.72|708.92|719.71|708.91|12
1651426830000|2022-05-01 17:40:30|719.71|708.91|719.14|708.34|719.72|708.92|719.14|708.34|15
1651426850000|2022-05-01 17:40:50|719.05|708.25|719.05|708.25|719.05|708.25|719.05|708.25|1
1651426860000|2022-05-01 17:41:00|719.23|708.43|719.23|708.43|719.23|708.43|719.23|708.43|1
1651426870000|2022-05-01 17:41:10|719.43|708.63|719.65|708.85|719.78|708.98|719.42|708.62|9
1651426880000|2022-05-01 17:41:20|719.66|708.86|719.65|708.85|719.66|708.86|719.64|708.84|12
1651426890000|2022-05-01 17:41:30|719.64|708.84|719.7|708.9|719.8|709|719.64|708.84|12
1651426900000|2022-05-01 17:41:40|719.69|708.89|719.1|708.3|719.74|708.94|719.1|708.3|21
1651426910000|2022-05-01 17:41:50|719.11|708.31|718.95|708.15|719.11|708.31|718.95|708.15|10
1651426920000|2022-05-01 17:42:00|718.91|708.11|718.89|708.09|718.91|708.11|718.89|708.09|9
1651426930000|2022-05-01 17:42:10|718.9|708.1|718.9|708.1|718.9|708.1|718.9|708.1|1
1651426950000|2022-05-01 17:42:30|718.88|708.08|718.88|708.08|718.88|708.08|718.88|708.08|1
1651426970000|2022-05-01 17:42:50|718.87|708.07|718.87|708.07|718.87|708.07|718.85|708.05|7
1651426980000|2022-05-01 17:43:00|718.85|708.05|718.83|708.03|718.87|708.07|718.81|708.01|13
1651426990000|2022-05-01 17:43:10|718.84|708.04|718.84|708.04|718.84|708.04|718.81|708.01|11
1651427000000|2022-05-01 17:43:20|718.83|708.03|718.16|707.36|718.83|708.03|718.16|707.36|13
1651427010000|2022-05-01 17:43:30|718.05|707.25|718.04|707.24|718.05|707.25|718.04|707.24|2
1651427020000|2022-05-01 17:43:40|717.91|707.11|717.91|707.11|717.91|707.11|717.91|707.11|1
1651427030000|2022-05-01 17:43:50|718.02|707.22|719.77|708.97|719.78|708.98|718.02|707.22|14
1651427040000|2022-05-01 17:44:00|719.78|708.98|719.2|708.4|719.92|709.12|719.2|708.4|13
1651427050000|2022-05-01 17:44:10|718.94|708.14|719.65|708.85|719.65|708.85|718.9|708.1|9
1651427060000|2022-05-01 17:44:20|719.64|708.84|719.92|709.12|719.92|709.12|719.64|708.84|4
1651427070000|2022-05-01 17:44:30|719.91|709.11|719.91|709.11|719.92|709.12|719.91|709.11|3
1651427080000|2022-05-01 17:44:40|719.92|709.12|719.91|709.11|719.92|709.12|719.91|709.11|16
1651427090000|2022-05-01 17:44:50|719.9|709.1|719.9|709.1|719.91|709.11|719.89|709.09|7
1651427100000|2022-05-01 17:45:00|719.89|709.09|719.89|709.09|720.05|709.25|719.87|709.07|12
1651427110000|2022-05-01 17:45:10|719.99|709.19|720.89|710.09|720.89|710.09|719.99|709.19|7
1651427120000|2022-05-01 17:45:20|720.9|710.1|720.91|710.11|721.73|710.93|720.9|710.1|20
1651427130000|2022-05-01 17:45:30|720.92|710.12|720.88|710.08|720.92|710.12|720.88|710.08|3
1651427140000|2022-05-01 17:45:40|720.8|710|720.2|709.4|720.8|710|720.19|709.39|10
1651427150000|2022-05-01 17:45:50|720.19|709.39|720|709.2|720.2|709.4|720|709.2|3
1651427160000|2022-05-01 17:46:00|719.99|709.19|719.94|709.14|720|709.2|719.94|709.14|5
1651427170000|2022-05-01 17:46:10|719.95|709.15|719.9|709.1|719.95|709.15|719.9|709.1|10
1651427180000|2022-05-01 17:46:20|719.91|709.11|719.9|709.1|719.97|709.17|719.9|709.1|17
1651427190000|2022-05-01 17:46:30|719.91|709.11|719.13|708.33|719.99|709.19|719.13|708.33|16
1651427210000|2022-05-01 17:46:50|718.94|708.14|717.89|707.09|718.94|708.14|717.89|707.09|11
1651427220000|2022-05-01 17:47:00|717.9|707.1|717.88|707.08|717.9|707.1|717.88|707.08|11
1651427230000|2022-05-01 17:47:10|717.89|707.09|717.66|706.86|717.89|707.09|717.52|706.72|20
1651427240000|2022-05-01 17:47:20|717.7|706.9|716.93|706.13|717.7|706.9|716.93|706.13|9
1651427250000|2022-05-01 17:47:30|716.94|706.14|716.93|706.13|717.13|706.33|716.93|706.13|7
1651427270000|2022-05-01 17:47:50|716.94|706.14|716.93|706.13|716.94|706.14|716.93|706.13|2
1651427280000|2022-05-01 17:48:00|716.94|706.14|716.93|706.13|716.94|706.14|716.93|706.13|2
1651427310000|2022-05-01 17:48:30|716.94|706.14|716.93|706.13|716.94|706.14|716.93|706.13|2
1651427320000|2022-05-01 17:48:40|716.98|706.18|716.96|706.16|716.98|706.18|716.96|706.16|2
1651427330000|2022-05-01 17:48:50|716.97|706.17|716.89|706.09|716.97|706.17|716.89|706.09|6
1651427340000|2022-05-01 17:49:00|716.9|706.1|716.91|706.11|716.91|706.11|716.89|706.09|7
1651427370000|2022-05-01 17:49:30|716.84|706.04|716.84|706.04|716.84|706.04|716.83|706.03|3
1651427390000|2022-05-01 17:49:50|716.83|706.03|716.84|706.04|716.84|706.04|716.83|706.03|8
1651427400000|2022-05-01 17:50:00|716.83|706.03|716.82|706.02|716.84|706.04|716.82|706.02|10
1651427410000|2022-05-01 17:50:10|716.83|706.03|717.66|706.86|717.66|706.86|716.82|706.02|12
1651427420000|2022-05-01 17:50:20|717.63|706.83|717.9|707.1|717.9|707.1|717.63|706.83|13
1651427430000|2022-05-01 17:50:30|717.89|707.09|717.8|707|717.9|707.1|717.8|707|9
1651427440000|2022-05-01 17:50:40|717.81|707.01|717.8|707|717.83|707.03|717.8|707|14
1651427450000|2022-05-01 17:50:50|717.89|707.09|717.89|707.09|717.9|707.1|717.89|707.09|15
1651427460000|2022-05-01 17:51:00|717.9|707.1|717.83|707.03|717.9|707.1|717.83|707.03|8
1651427470000|2022-05-01 17:51:10|717.75|706.95|717.88|707.08|717.88|707.08|717.59|706.79|4
1651427490000|2022-05-01 17:51:30|717.84|707.04|717.84|707.04|717.84|707.04|717.84|707.04|1
1651427510000|2022-05-01 17:51:50|717.78|706.98|717.53|706.73|717.78|706.98|717.52|706.72|10
1651427520000|2022-05-01 17:52:00|717.52|706.72|717.58|706.78|717.58|706.78|717.52|706.72|9
1651427530000|2022-05-01 17:52:10|717.32|706.52|717|706.2|717.38|706.58|717|706.2|8
1651427540000|2022-05-01 17:52:20|717.02|706.22|716.96|706.16|717.02|706.22|716.96|706.16|3
1651427550000|2022-05-01 17:52:30|716.98|706.18|717.03|706.23|717.03|706.23|716.96|706.16|3
1651427560000|2022-05-01 17:52:40|717.21|706.41|717.58|706.78|717.58|706.78|717.21|706.41|4
1651427570000|2022-05-01 17:52:50|717.65|706.85|717.07|706.27|717.65|706.85|717.07|706.27|2
1651427590000|2022-05-01 17:53:10|717.02|706.22|717.46|706.66|717.46|706.66|717.02|706.22|3
1651427610000|2022-05-01 17:53:30|717.53|706.73|717.65|706.85|717.65|706.85|717.53|706.73|2
1651427620000|2022-05-01 17:53:40|717.66|706.86|717.65|706.85|717.66|706.86|717.65|706.85|2
1651427630000|2022-05-01 17:53:50|717.73|706.93|717.73|706.93|717.76|706.96|717.73|706.93|5
1651427640000|2022-05-01 17:54:00|717.76|706.96|717.74|706.94|717.77|706.97|717.73|706.93|13
1651427650000|2022-05-01 17:54:10|717.77|706.97|717.87|707.07|717.87|707.07|717.74|706.94|15
1651427660000|2022-05-01 17:54:20|717.88|707.08|717.87|707.07|717.88|707.08|717.87|707.07|4
1651427670000|2022-05-01 17:54:30|717.65|706.85|717|706.2|717.65|706.85|717|706.2|8
1651427680000|2022-05-01 17:54:40|716.94|706.14|716.94|706.14|716.94|706.14|716.93|706.13|3
1651427690000|2022-05-01 17:54:50|716.93|706.13|716.93|706.13|716.94|706.14|716.93|706.13|7
1651427700000|2022-05-01 17:55:00|716.94|706.14|716.95|706.15|717.15|706.35|716.94|706.14|3
1651427720000|2022-05-01 17:55:20|717.08|706.28|717.08|706.28|717.08|706.28|717.08|706.28|1
1651427730000|2022-05-01 17:55:30|717.02|706.22|717.02|706.22|717.02|706.22|717.02|706.22|1
1651427740000|2022-05-01 17:55:40|717.04|706.24|717.78|706.98|717.78|706.98|717.04|706.24|4
1651427750000|2022-05-01 17:55:50|717.76|706.96|717.78|706.98|717.78|706.98|717.76|706.96|2
1651427760000|2022-05-01 17:56:00|717.7|706.9|717.13|706.33|717.73|706.93|717.13|706.33|6
1651427770000|2022-05-01 17:56:10|717.12|706.32|717.08|706.28|717.13|706.33|717.08|706.28|15
1651427780000|2022-05-01 17:56:20|717.12|706.32|716.97|706.17|717.12|706.32|716.97|706.17|2
1651427790000|2022-05-01 17:56:30|716.99|706.19|716.98|706.18|716.99|706.19|716.98|706.18|2
1651427800000|2022-05-01 17:56:40|716.97|706.17|716.97|706.17|716.97|706.17|716.97|706.17|1
1651427810000|2022-05-01 17:56:50|716.88|706.08|716.1|705.3|716.88|706.08|716.1|705.3|5
1651427820000|2022-05-01 17:57:00|715.99|705.19|715.99|705.19|715.99|705.19|715.99|705.19|1
1651427830000|2022-05-01 17:57:10|716.3|705.5|716.63|705.83|716.63|705.83|716.3|705.5|6
1651427840000|2022-05-01 17:57:20|716.56|705.76|716.68|705.88|716.68|705.88|716.02|705.22|15
1651427850000|2022-05-01 17:57:30|716.62|705.82|716.04|705.24|716.68|705.88|716.04|705.24|4
1651427880000|2022-05-01 17:58:00|716.01|705.21|716.01|705.21|716.01|705.21|716.01|705.21|1
1651427900000|2022-05-01 17:58:20|716.14|705.34|716.4|705.6|716.75|705.95|716.14|705.34|6
1651427910000|2022-05-01 17:58:30|716.57|705.77|716.57|705.77|716.58|705.78|716.57|705.77|3
1651427920000|2022-05-01 17:58:40|716.4|705.6|716.08|705.28|716.4|705.6|716.08|705.28|13
1651427930000|2022-05-01 17:58:50|716.09|705.29|716.08|705.28|716.09|705.29|716.07|705.27|6
1651427940000|2022-05-01 17:59:00|716.03|705.23|715.69|704.89|716.03|705.23|715.69|704.89|6
1651427950000|2022-05-01 17:59:10|715.74|704.94|715.94|705.14|715.94|705.14|715.74|704.94|2
1651427960000|2022-05-01 17:59:20|715.95|705.15|715.98|705.18|715.98|705.18|715.94|705.14|5
1651427990000|2022-05-01 17:59:50|715.95|705.15|715.95|705.15|715.95|705.15|715.95|705.15|1
1651428010000|2022-05-01 18:00:10|715.96|705.16|715.96|705.16|715.96|705.16|715.96|705.16|1
1651428030000|2022-05-01 18:00:30|715.95|705.15|715.92|705.12|715.95|705.15|715.92|705.12|2
1651428040000|2022-05-01 18:00:40|715.91|705.11|715.43|704.63|715.92|705.12|715.42|704.62|6
1651428050000|2022-05-01 18:00:50|715.42|704.62|715.17|704.37|715.43|704.63|715.17|704.37|3
1651428060000|2022-05-01 18:01:00|715.25|704.45|715.25|704.45|715.25|704.45|715.24|704.44|7
1651428070000|2022-05-01 18:01:10|715.24|704.44|714.91|704.11|715.25|704.45|714.91|704.11|5
1651428090000|2022-05-01 18:01:30|714.89|704.09|714.02|703.22|714.89|704.09|714.02|703.22|4
1651428100000|2022-05-01 18:01:40|714.04|703.24|714.67|703.87|714.68|703.88|714.04|703.24|3
1651428110000|2022-05-01 18:01:50|714.66|703.86|713.91|703.11|714.66|703.86|713.91|703.11|5
1651428120000|2022-05-01 18:02:00|713.9|703.1|713.9|703.1|713.91|703.11|713.9|703.1|3
1651428150000|2022-05-01 18:02:30|713.89|703.09|713.89|703.09|713.9|703.1|713.89|703.09|9
1651428160000|2022-05-01 18:02:40|713.85|703.05|713.6|702.8|713.85|703.05|713.6|702.8|6
1651428170000|2022-05-01 18:02:50|713.42|702.62|713.78|702.98|713.78|702.98|713.42|702.62|12
1651428180000|2022-05-01 18:03:00|713.79|702.99|713.9|703.1|714.31|703.51|713.79|702.99|12
1651428190000|2022-05-01 18:03:10|714.02|703.22|713.88|703.08|714.02|703.22|713.82|703.02|4
1651428200000|2022-05-01 18:03:20|713.7|702.9|713.7|702.9|713.7|702.9|713.7|702.9|1
1651428210000|2022-05-01 18:03:30|713.69|702.89|713.82|703.02|713.82|703.02|713.69|702.89|2
1651428230000|2022-05-01 18:03:50|713.93|703.13|713.91|703.11|714.27|703.47|713.91|703.11|7
1651428250000|2022-05-01 18:04:10|713.9|703.1|713.77|702.97|713.9|703.1|713.77|702.97|2
1651428260000|2022-05-01 18:04:20|713.89|703.09|713.67|702.87|713.89|703.09|713.63|702.83|7
1651428270000|2022-05-01 18:04:30|713.68|702.88|713.62|702.82|713.82|703.02|713.62|702.82|12
1651428280000|2022-05-01 18:04:40|713.61|702.81|713.81|703.01|713.81|703.01|713.57|702.77|19
1651428290000|2022-05-01 18:04:50|713.57|702.77|713.57|702.77|713.81|703.01|713.57|702.77|5
1651428300000|2022-05-01 18:05:00|713.63|702.83|713.84|703.04|713.84|703.04|713.63|702.83|3
1651428310000|2022-05-01 18:05:10|713.87|703.07|713.87|703.07|713.87|703.07|713.87|703.07|1
1651428330000|2022-05-01 18:05:30|713.88|703.08|713.88|703.08|713.88|703.08|713.88|703.08|1
1651428340000|2022-05-01 18:05:40|713.89|703.09|713.89|703.09|713.89|703.09|713.88|703.08|3
1651428360000|2022-05-01 18:06:00|714.05|703.25|714.05|703.25|714.05|703.25|714.04|703.24|3
1651428370000|2022-05-01 18:06:10|714.04|703.24|714.05|703.25|714.05|703.25|714.04|703.24|14
1651428380000|2022-05-01 18:06:20|714.04|703.24|714.03|703.23|714.05|703.25|714.03|703.23|10
1651428400000|2022-05-01 18:06:40|713.93|703.13|713.95|703.15|714.03|703.23|713.93|703.13|4
1651428410000|2022-05-01 18:06:50|713.86|703.06|713.64|702.84|713.86|703.06|713.64|702.84|10
1651428420000|2022-05-01 18:07:00|713.63|702.83|713.63|702.83|713.63|702.83|713.63|702.83|1
1651428450000|2022-05-01 18:07:30|713.55|702.75|713.55|702.75|713.55|702.75|713.55|702.75|1
1651428460000|2022-05-01 18:07:40|713.73|702.93|713.83|703.03|713.83|703.03|713.73|702.93|2
1651428470000|2022-05-01 18:07:50|713.82|703.02|713.73|702.93|713.83|703.03|713.73|702.93|5
1651428480000|2022-05-01 18:08:00|713.55|702.75|713.63|702.83|713.73|702.93|713.55|702.75|4
1651428540000|2022-05-01 18:09:00|713.55|702.75|713.55|702.75|713.55|702.75|713.55|702.75|1
1651428550000|2022-05-01 18:09:10|713.73|702.93|713.83|703.03|713.83|703.03|713.73|702.93|2
1651428600000|2022-05-01 18:10:00|713.91|703.11|714.71|703.91|714.71|703.91|713.91|703.11|8
1651428610000|2022-05-01 18:10:10|714.76|703.96|714.9|704.1|714.9|704.1|714.76|703.96|3
1651428620000|2022-05-01 18:10:20|714.89|704.09|714.5|703.7|714.9|704.1|714.5|703.7|14
1651428630000|2022-05-01 18:10:30|714.81|704.01|714.81|704.01|714.82|704.02|714.81|704.01|5
1651428640000|2022-05-01 18:10:40|714.82|704.02|714.87|704.07|714.87|704.07|714.81|704.01|4
1651428650000|2022-05-01 18:10:50|714.77|703.97|714.64|703.84|714.77|703.97|714.64|703.84|2
1651428660000|2022-05-01 18:11:00|714.62|703.82|714.54|703.74|714.62|703.82|714.54|703.74|14
1651428670000|2022-05-01 18:11:10|714.55|703.75|714.15|703.35|714.55|703.75|714.15|703.35|4
1651428680000|2022-05-01 18:11:20|714|703.2|713.78|702.98|714|703.2|713.78|702.98|2
1651428690000|2022-05-01 18:11:30|713.75|702.95|713.76|702.96|713.77|702.97|713.68|702.88|8
1651428700000|2022-05-01 18:11:40|713.77|702.97|713.93|703.13|713.93|703.13|713.77|702.97|4
1651428710000|2022-05-01 18:11:50|714.26|703.46|714.55|703.75|714.55|703.75|714.26|703.46|2
1651428720000|2022-05-01 18:12:00|714.27|703.47|714.12|703.32|714.27|703.47|714.12|703.32|4
1651428730000|2022-05-01 18:12:10|714.11|703.31|713.97|703.17|714.11|703.31|713.97|703.17|2
1651428760000|2022-05-01 18:12:40|713.99|703.19|714|703.2|714|703.2|713.99|703.19|2
1651428770000|2022-05-01 18:12:50|714.02|703.22|714.74|703.94|714.74|703.94|714.02|703.22|6
1651428780000|2022-05-01 18:13:00|714.79|703.99|714.63|703.83|714.79|703.99|714.63|703.83|3
1651428820000|2022-05-01 18:13:40|714.39|703.59|714.83|704.03|714.83|704.03|714.19|703.39|7
1651428840000|2022-05-01 18:14:00|714.74|703.94|714.74|703.94|714.74|703.94|714.56|703.76|17
1651428850000|2022-05-01 18:14:10|714.7|703.9|714.01|703.21|714.74|703.94|714.01|703.21|17
1651428870000|2022-05-01 18:14:30|714.06|703.26|714.06|703.26|714.06|703.26|714.06|703.26|1
1651428880000|2022-05-01 18:14:40|714.05|703.25|714|703.2|714.05|703.25|713.99|703.19|8
1651428890000|2022-05-01 18:14:50|713.99|703.19|713.97|703.17|713.99|703.19|713.75|702.95|15
1651428900000|2022-05-01 18:15:00|713.98|703.18|713.94|703.14|713.98|703.18|713.93|703.13|6
1651428920000|2022-05-01 18:15:20|713.93|703.13|713.93|703.13|713.93|703.13|713.93|703.13|1
1651428930000|2022-05-01 18:15:30|714.01|703.21|714.01|703.21|714.01|703.21|714.01|703.21|1
1651428950000|2022-05-01 18:15:50|713.93|703.13|713.02|702.22|713.93|703.13|713.02|702.22|9
1651428960000|2022-05-01 18:16:00|713.03|702.23|713.54|702.74|713.54|702.74|712.91|702.11|7
1651428970000|2022-05-01 18:16:10|713.47|702.67|713.08|702.28|713.47|702.67|713.08|702.28|5
1651428990000|2022-05-01 18:16:30|713.12|702.32|712.91|702.11|713.12|702.32|712.91|702.11|3
1651429010000|2022-05-01 18:16:50|713.01|702.21|713.45|702.65|713.62|702.82|713.01|702.21|18
1651429020000|2022-05-01 18:17:00|713.41|702.61|713.52|702.72|713.52|702.72|713.4|702.6|19
1651429030000|2022-05-01 18:17:10|713.36|702.56|712.92|702.12|713.36|702.56|712.92|702.12|3
1651429040000|2022-05-01 18:17:20|712.91|702.11|712.89|702.09|712.91|702.11|712.89|702.09|2
1651429050000|2022-05-01 18:17:30|712.82|702.02|712.82|702.02|712.82|702.02|712.82|702.02|1
1651429080000|2022-05-01 18:18:00|712.83|702.03|712.83|702.03|712.83|702.03|712.83|702.03|1
1651429100000|2022-05-01 18:18:20|712.82|702.02|712.91|702.11|712.91|702.11|712.82|702.02|2
1651429120000|2022-05-01 18:18:40|712.92|702.12|712.92|702.12|712.92|702.12|712.92|702.12|1
1651429130000|2022-05-01 18:18:50|712.91|702.11|712.91|702.11|712.91|702.11|712.91|702.11|1
1651429180000|2022-05-01 18:19:40|712.85|702.05|712.65|701.85|712.85|702.05|712.64|701.84|8
1651429190000|2022-05-01 18:19:50|712.64|701.84|712.61|701.81|712.67|701.87|712.61|701.81|15
1651429200000|2022-05-01 18:20:00|712.55|701.75|712.55|701.75|712.55|701.75|712.55|701.75|1
1651429210000|2022-05-01 18:20:10|712.52|701.72|712.22|701.42|712.52|701.72|712.22|701.42|2
1651429220000|2022-05-01 18:20:20|712.13|701.33|712.13|701.33|712.13|701.33|712.12|701.32|3
1651429230000|2022-05-01 18:20:30|712.12|701.32|711.73|700.93|712.13|701.33|711.73|700.93|5
1651429240000|2022-05-01 18:20:40|711.68|700.88|711.8|701|711.93|701.13|711.66|700.86|7
1651429250000|2022-05-01 18:20:50|711.68|700.88|711.43|700.63|711.68|700.88|711.43|700.63|4
1651429260000|2022-05-01 18:21:00|711.47|700.67|709.88|699.08|711.47|700.67|709.88|699.08|10
1651429270000|2022-05-01 18:21:10|709.85|699.05|709.98|699.18|709.98|699.18|709.61|698.81|18
1651429280000|2022-05-01 18:21:20|710.21|699.41|710.9|700.1|710.9|700.1|710.21|699.41|12
1651429290000|2022-05-01 18:21:30|710.89|700.09|710.97|700.17|710.97|700.17|710.89|700.09|7
1651429300000|2022-05-01 18:21:40|711.03|700.23|711.59|700.79|711.68|700.88|711.03|700.23|13
1651429310000|2022-05-01 18:21:50|711.58|700.78|711.51|700.71|711.59|700.79|711.51|700.71|19
1651429320000|2022-05-01 18:22:00|711.52|700.72|710.85|700.05|711.52|700.72|710.85|700.05|12
1651429330000|2022-05-01 18:22:10|710.78|699.98|710.03|699.23|710.78|699.98|709.94|699.14|8
1651429340000|2022-05-01 18:22:20|710.09|699.29|710.24|699.44|710.24|699.44|710.09|699.29|2
1651429350000|2022-05-01 18:22:30|710.38|699.58|710.24|699.44|710.59|699.79|710.24|699.44|4
1651429360000|2022-05-01 18:22:40|710.09|699.29|710.51|699.71|710.51|699.71|710.09|699.29|4
1651429370000|2022-05-01 18:22:50|710.23|699.43|709.96|699.16|710.23|699.43|709.95|699.15|5
1651429380000|2022-05-01 18:23:00|709.88|699.08|709.86|699.06|709.88|699.08|709.57|698.77|5
1651429390000|2022-05-01 18:23:10|709.91|699.11|710.39|699.59|710.39|699.59|709.91|699.11|5
1651429400000|2022-05-01 18:23:20|710.4|699.6|710.44|699.64|710.44|699.64|710.39|699.59|9
1651429410000|2022-05-01 18:23:30|710.01|699.21|710|699.2|710.02|699.22|710|699.2|6
1651429430000|2022-05-01 18:23:50|709.99|699.19|710.44|699.64|710.44|699.64|709.99|699.19|14
1651429440000|2022-05-01 18:24:00|710.43|699.63|710.46|699.66|710.46|699.66|710.43|699.63|8
1651429450000|2022-05-01 18:24:10|710.27|699.47|709.91|699.11|710.3|699.5|709.91|699.11|13
1651429460000|2022-05-01 18:24:20|709.92|699.12|709.81|699.01|709.92|699.12|709.81|699.01|13
1651429470000|2022-05-01 18:24:30|709.82|699.02|709.61|698.81|709.82|699.02|709.61|698.81|8
1651429480000|2022-05-01 18:24:40|709.46|698.66|709.46|698.66|709.46|698.66|709.46|698.66|1
1651429490000|2022-05-01 18:24:50|709.41|698.61|709.41|698.61|709.41|698.61|709.41|698.61|1
1651429500000|2022-05-01 18:25:00|709.42|698.62|709.74|698.94|709.74|698.94|709.42|698.62|6
1651429510000|2022-05-01 18:25:10|709.68|698.88|709.42|698.62|709.68|698.88|709.42|698.62|5
1651429520000|2022-05-01 18:25:20|709.38|698.58|709.37|698.57|709.38|698.58|709.37|698.57|2
1651429530000|2022-05-01 18:25:30|709.11|698.31|709.04|698.24|709.11|698.31|709.04|698.24|2
1651429540000|2022-05-01 18:25:40|709.03|698.23|709.03|698.23|709.03|698.23|709.03|698.23|1
1651429560000|2022-05-01 18:26:00|709.08|698.28|709.08|698.28|709.08|698.28|709.08|698.28|1
1651429580000|2022-05-01 18:26:20|709.04|698.24|709.04|698.24|709.04|698.24|709.04|698.24|1
1651429590000|2022-05-01 18:26:30|709.09|698.29|708.9|698.1|709.1|698.3|708.9|698.1|4
1651429600000|2022-05-01 18:26:40|708.79|697.99|707.93|697.13|708.79|697.99|707.92|697.12|10
1651429610000|2022-05-01 18:26:50|707.99|697.19|707.72|696.92|707.99|697.19|707.72|696.92|4
1651429620000|2022-05-01 18:27:00|707.88|697.08|708.81|698.01|708.82|698.02|707.8|697|9
1651429630000|2022-05-01 18:27:10|708.87|698.07|708.9|698.1|708.9|698.1|708.86|698.06|3
1651429640000|2022-05-01 18:27:20|708.78|697.98|708.11|697.31|708.78|697.98|708.11|697.31|5
1651429650000|2022-05-01 18:27:30|708.48|697.68|708.8|698|708.81|698.01|708.48|697.68|7
1651429660000|2022-05-01 18:27:40|708.81|698.01|708.88|698.08|708.88|698.08|708.8|698|4
1651429670000|2022-05-01 18:27:50|708.61|697.81|708.61|697.81|708.61|697.81|708.61|697.81|1
1651429680000|2022-05-01 18:28:00|708.73|697.93|708.9|698.1|708.9|698.1|708.73|697.93|2
1651429700000|2022-05-01 18:28:20|708.77|697.97|708.89|698.09|708.9|698.1|708.51|697.71|17
1651429710000|2022-05-01 18:28:30|708.9|698.1|708.89|698.09|708.9|698.1|708.89|698.09|14
1651429720000|2022-05-01 18:28:40|708.9|698.1|708.86|698.06|708.9|698.1|708.86|698.06|15
1651429730000|2022-05-01 18:28:50|708.88|698.08|708.19|697.39|708.88|698.08|708.19|697.39|8
1651429740000|2022-05-01 18:29:00|707.99|697.19|707.99|697.19|707.99|697.19|707.99|697.19|1
1651429750000|2022-05-01 18:29:10|708|697.2|707.98|697.18|708|697.2|707.98|697.18|2
1651429760000|2022-05-01 18:29:20|707.88|697.08|707.55|696.75|707.88|697.08|707.55|696.75|3
1651429770000|2022-05-01 18:29:30|707.73|696.93|707.83|697.03|707.83|697.03|707.73|696.93|2
1651429780000|2022-05-01 18:29:40|707.88|697.08|708.84|698.04|708.84|698.04|707.88|697.08|8
1651429800000|2022-05-01 18:30:00|708.85|698.05|708.89|698.09|708.89|698.09|708.85|698.05|2
1651429810000|2022-05-01 18:30:10|708.79|697.99|708.58|697.78|708.79|697.99|708.32|697.52|6
1651429820000|2022-05-01 18:30:20|708.32|697.52|708.03|697.23|708.47|697.67|708.03|697.23|8
1651429840000|2022-05-01 18:30:40|708.04|697.24|708.02|697.22|708.04|697.24|708.02|697.22|5
1651429850000|2022-05-01 18:30:50|707.94|697.14|707.94|697.14|707.94|697.14|707.94|697.14|1
1651429860000|2022-05-01 18:31:00|707.93|697.13|707.74|696.94|707.93|697.13|707.74|696.94|4
1651429870000|2022-05-01 18:31:10|707.51|696.71|707.03|696.23|707.51|696.71|707.02|696.22|6
1651429890000|2022-05-01 18:31:30|707.23|696.43|707.69|696.89|707.69|696.89|707.23|696.43|7
1651429900000|2022-05-01 18:31:40|707.65|696.85|707.13|696.33|707.69|696.89|707.12|696.32|6
1651429910000|2022-05-01 18:31:50|707.12|696.32|707.01|696.21|707.13|696.33|707.01|696.21|5
1651429930000|2022-05-01 18:32:10|707.44|696.64|707.8|697|707.8|697|707.44|696.64|5
1651429940000|2022-05-01 18:32:20|707.81|697.01|707.3|696.5|707.81|697.01|707.3|696.5|11
1651429950000|2022-05-01 18:32:30|707.54|696.74|707.76|696.96|707.76|696.96|707.54|696.74|8
1651429960000|2022-05-01 18:32:40|707.75|696.95|707.83|697.03|707.83|697.03|707.75|696.95|11
1651429980000|2022-05-01 18:33:00|707.75|696.95|707.75|696.95|707.75|696.95|707.75|696.95|1
1651430000000|2022-05-01 18:33:20|707.4|696.6|707.11|696.31|707.43|696.63|707.11|696.31|3
1651430010000|2022-05-01 18:33:30|707.15|696.35|707.74|696.94|707.74|696.94|707.15|696.35|3
1651430020000|2022-05-01 18:33:40|707.75|696.95|707.44|696.64|707.75|696.95|707.43|696.63|9
1651430030000|2022-05-01 18:33:50|707.43|696.63|707.44|696.64|707.44|696.64|707.43|696.63|2
1651430040000|2022-05-01 18:34:00|707.54|696.74|707.7|696.9|707.7|696.9|707.54|696.74|5
1651430050000|2022-05-01 18:34:10|707.73|696.93|707.83|697.03|707.84|697.04|707.73|696.93|18
1651430060000|2022-05-01 18:34:20|707.84|697.04|708.16|697.36|708.17|697.37|707.83|697.03|14
1651430070000|2022-05-01 18:34:30|708.17|697.37|708.6|697.8|708.61|697.81|708.16|697.36|14
1651430080000|2022-05-01 18:34:40|708.61|697.81|708.61|697.81|708.61|697.81|708.6|697.8|5
1651430090000|2022-05-01 18:34:50|708.6|697.8|708.6|697.8|708.6|697.8|708.6|697.8|1
1651430100000|2022-05-01 18:35:00|708.61|697.81|707.98|697.18|708.61|697.81|707.98|697.18|6
1651430110000|2022-05-01 18:35:10|707.92|697.12|707.98|697.18|707.98|697.18|707.84|697.04|4
1651430120000|2022-05-01 18:35:20|707.9|697.1|707.9|697.1|707.9|697.1|707.9|697.1|1
1651430130000|2022-05-01 18:35:30|707.79|696.99|707.82|697.02|707.82|697.02|707.79|696.99|6
1651430140000|2022-05-01 18:35:40|707.83|697.03|707.82|697.02|707.83|697.03|707.82|697.02|2
1651430150000|2022-05-01 18:35:50|707.83|697.03|707.89|697.09|707.89|697.09|707.83|697.03|2
1651430160000|2022-05-01 18:36:00|707.88|697.08|707.79|696.99|707.88|697.08|707.79|696.99|4
1651430170000|2022-05-01 18:36:10|707.87|697.07|707.88|697.08|707.88|697.08|707.87|697.07|2
1651430220000|2022-05-01 18:37:00|707.83|697.03|707.8|697|707.83|697.03|707.8|697|6
1651430230000|2022-05-01 18:37:10|707.81|697.01|707.12|696.32|707.81|697.01|707.12|696.32|10
1651430240000|2022-05-01 18:37:20|707.01|696.21|706.91|696.11|707.01|696.21|706.91|696.11|2
1651430250000|2022-05-01 18:37:30|706.92|696.12|706.91|696.11|706.92|696.12|706.89|696.09|4
1651430260000|2022-05-01 18:37:40|706.93|696.13|707.11|696.31|707.11|696.31|706.93|696.13|3
1651430280000|2022-05-01 18:38:00|707.44|696.64|706.91|696.11|707.44|696.64|706.91|696.11|5
1651430290000|2022-05-01 18:38:10|706.93|696.13|706.93|696.13|706.93|696.13|706.93|696.13|1
1651430310000|2022-05-01 18:38:30|706.92|696.12|706.9|696.1|706.92|696.12|706.9|696.1|2
1651430320000|2022-05-01 18:38:40|706.91|696.11|706.91|696.11|706.91|696.11|706.9|696.1|3
1651430330000|2022-05-01 18:38:50|706.9|696.1|706.91|696.11|706.91|696.11|706.9|696.1|2
1651430340000|2022-05-01 18:39:00|706.9|696.1|706.89|696.09|706.9|696.1|706.89|696.09|2
1651430350000|2022-05-01 18:39:10|706.91|696.11|706.89|696.09|706.91|696.11|706.89|696.09|2
1651430390000|2022-05-01 18:39:50|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651430400000|2022-05-01 18:40:00|706.89|696.09|706.89|696.09|706.89|696.09|706.89|696.09|1
1651430430000|2022-05-01 18:40:30|706.82|696.02|706.52|695.72|706.82|696.02|706.52|695.72|3
1651430440000|2022-05-01 18:40:40|706.45|695.65|706.67|695.87|706.79|695.99|706.45|695.65|6
1651430450000|2022-05-01 18:40:50|706.7|695.9|706.82|696.02|706.82|696.02|706.7|695.9|3
1651430460000|2022-05-01 18:41:00|706.87|696.07|706.87|696.07|706.87|696.07|706.87|696.07|1
1651430470000|2022-05-01 18:41:10|706.88|696.08|706.88|696.08|706.88|696.08|706.88|696.08|1
1651430490000|2022-05-01 18:41:30|706.87|696.07|706.88|696.08|706.88|696.08|706.85|696.05|4
1651430510000|2022-05-01 18:41:50|706.85|696.05|706.85|696.05|706.85|696.05|706.85|696.05|1
1651430520000|2022-05-01 18:42:00|706.82|696.02|706.55|695.75|706.82|696.02|706.55|695.75|4
1651430530000|2022-05-01 18:42:10|706.48|695.68|706.19|695.39|706.48|695.68|706.19|695.39|3
1651430540000|2022-05-01 18:42:20|706.1|695.3|706.73|695.93|706.73|695.93|706.1|695.3|5
1651430550000|2022-05-01 18:42:30|706.88|696.08|706.88|696.08|706.88|696.08|706.88|696.08|1
1651430560000|2022-05-01 18:42:40|706.84|696.04|706.86|696.06|706.86|696.06|706.84|696.04|2
1651430580000|2022-05-01 18:43:00|706.84|696.04|706.87|696.07|706.87|696.07|706.84|696.04|4
1651430640000|2022-05-01 18:44:00|706.91|696.11|706.91|696.11|706.91|696.11|706.91|696.11|1
1651430670000|2022-05-01 18:44:30|706.92|696.12|706.92|696.12|706.92|696.12|706.92|696.12|1
1651430700000|2022-05-01 18:45:00|706.91|696.11|706.91|696.11|706.91|696.11|706.91|696.11|1
1651430720000|2022-05-01 18:45:20|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651430730000|2022-05-01 18:45:30|706.89|696.09|706.89|696.09|706.89|696.09|706.89|696.09|1
1651430750000|2022-05-01 18:45:50|706.83|696.03|706.89|696.09|706.89|696.09|706.83|696.03|2
1651430760000|2022-05-01 18:46:00|706.79|695.99|706.79|695.99|706.79|695.99|706.79|695.99|1
1651430770000|2022-05-01 18:46:10|706.72|695.92|706.21|695.41|706.72|695.92|706.21|695.41|5
1651430780000|2022-05-01 18:46:20|706.1|695.3|705.89|695.09|706.1|695.3|705.89|695.09|3
1651430790000|2022-05-01 18:46:30|705.77|694.97|705.32|694.52|705.77|694.97|705.32|694.52|5
1651430800000|2022-05-01 18:46:40|705.07|694.27|705.7|694.9|705.7|694.9|705.03|694.23|11
1651430810000|2022-05-01 18:46:50|705.9|695.1|706.53|695.73|706.53|695.73|705.9|695.1|5
1651430820000|2022-05-01 18:47:00|706.54|695.74|705.92|695.12|706.54|695.74|705.92|695.12|8
1651430830000|2022-05-01 18:47:10|705.96|695.16|705.96|695.16|705.96|695.16|705.96|695.16|1
1651430840000|2022-05-01 18:47:20|705.97|695.17|705.96|695.16|705.98|695.18|705.96|695.16|4
1651430850000|2022-05-01 18:47:30|705.91|695.11|706.45|695.65|706.45|695.65|705.89|695.09|7
1651430860000|2022-05-01 18:47:40|706.49|695.69|706.09|695.29|706.79|695.99|706.09|695.29|17
1651430870000|2022-05-01 18:47:50|706.08|695.28|706.08|695.28|706.08|695.28|706.08|695.28|1
1651430880000|2022-05-01 18:48:00|705.91|695.11|705.91|695.11|705.91|695.11|705.9|695.1|3
1651430900000|2022-05-01 18:48:20|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651430910000|2022-05-01 18:48:30|705.89|695.09|705.28|694.48|705.89|695.09|705.28|694.48|7
1651430920000|2022-05-01 18:48:40|705.15|694.35|705.15|694.35|705.15|694.35|705.15|694.35|1
1651430940000|2022-05-01 18:49:00|705.05|694.25|705.05|694.25|705.05|694.25|705.05|694.25|1
1651430950000|2022-05-01 18:49:10|705.16|694.36|705.44|694.64|705.52|694.72|705.16|694.36|6
1651430960000|2022-05-01 18:49:20|705.46|694.66|705.67|694.87|705.67|694.87|705.46|694.66|3
1651430970000|2022-05-01 18:49:30|705.71|694.91|705.39|694.59|705.71|694.91|705.39|694.59|2
1651430990000|2022-05-01 18:49:50|705.41|694.61|705.23|694.43|705.41|694.61|705.12|694.32|3
1651431010000|2022-05-01 18:50:10|705.17|694.37|704.64|693.84|705.17|694.37|703.78|692.98|16
1651431020000|2022-05-01 18:50:20|704.54|693.74|704.73|693.93|704.74|693.94|704.1|693.3|20
1651431030000|2022-05-01 18:50:30|704.65|693.85|703.98|693.18|704.65|693.85|703.98|693.18|15
1651431040000|2022-05-01 18:50:40|703.99|693.19|703.63|692.83|703.99|693.19|703.63|692.83|9
1651431050000|2022-05-01 18:50:50|703.67|692.87|703.17|692.37|703.67|692.87|702.93|692.13|15
1651431060000|2022-05-01 18:51:00|703.16|692.36|702.37|691.57|703.16|692.36|702.37|691.57|13
1651431070000|2022-05-01 18:51:10|702.39|691.59|701.94|691.14|702.39|691.59|701.84|691.04|9
1651431080000|2022-05-01 18:51:20|702.12|691.32|701.68|690.88|702.33|691.53|701.58|690.78|19
1651431090000|2022-05-01 18:51:30|701.67|690.87|701.55|690.75|701.74|690.94|701.46|690.66|16
1651431100000|2022-05-01 18:51:40|701.48|690.68|701.55|690.75|701.55|690.75|701.39|690.59|10
1651431110000|2022-05-01 18:51:50|701.48|690.68|701.44|690.64|701.64|690.84|701.44|690.64|7
1651431120000|2022-05-01 18:52:00|701.29|690.49|700.92|690.12|701.29|690.49|700.92|690.12|3
1651431130000|2022-05-01 18:52:10|700.95|690.15|701.13|690.33|701.13|690.33|700.95|690.15|2
1651431140000|2022-05-01 18:52:20|701.14|690.34|701.16|690.36|701.16|690.36|701.13|690.33|3
1651431150000|2022-05-01 18:52:30|701|690.2|700.99|690.19|701|690.2|700.99|690.19|4
1651431160000|2022-05-01 18:52:40|701|690.2|700.92|690.12|701|690.2|700.92|690.12|3
1651431170000|2022-05-01 18:52:50|700.9|690.1|699.51|688.71|700.9|690.1|699.51|688.71|12
1651431180000|2022-05-01 18:53:00|699.34|688.54|699.77|688.97|699.77|688.97|699.34|688.54|6
1651431190000|2022-05-01 18:53:10|699.56|688.76|699.61|688.81|699.61|688.81|699.56|688.76|2
1651431200000|2022-05-01 18:53:20|699.62|688.82|700.05|689.25|700.06|689.26|699.62|688.82|9
1651431210000|2022-05-01 18:53:30|700.06|689.26|699.94|689.14|700.32|689.52|699.94|689.14|11
1651431220000|2022-05-01 18:53:40|700.26|689.46|700.3|689.5|700.32|689.52|700.25|689.45|5
1651431230000|2022-05-01 18:53:50|699.92|689.12|699.91|689.11|699.92|689.12|699.91|689.11|2
1651431240000|2022-05-01 18:54:00|699.92|689.12|699.45|688.65|699.92|689.12|699.45|688.65|11
1651431250000|2022-05-01 18:54:10|699.46|688.66|698.13|687.33|699.5|688.7|698.1|687.3|18
1651431260000|2022-05-01 18:54:20|698.14|687.34|697.93|687.13|698.73|687.93|697.92|687.12|15
1651431270000|2022-05-01 18:54:30|697.92|687.12|697.84|687.04|697.93|687.13|697.84|687.04|4
1651431280000|2022-05-01 18:54:40|697.93|687.13|698.67|687.87|698.68|687.88|697.84|687.04|9
1651431290000|2022-05-01 18:54:50|698.68|687.88|699.07|688.27|699.07|688.27|698.68|687.88|14
1651431300000|2022-05-01 18:55:00|699.31|688.51|700.55|689.75|700.55|689.75|699.31|688.51|17
1651431310000|2022-05-01 18:55:10|700.56|689.76|700.15|689.35|700.8|690|700.15|689.35|15
1651431320000|2022-05-01 18:55:20|700.03|689.23|700.48|689.68|700.5|689.7|700.03|689.23|6
1651431330000|2022-05-01 18:55:30|700.5|689.7|700.48|689.68|700.5|689.7|700.48|689.68|18
1651431340000|2022-05-01 18:55:40|700.5|689.7|700.43|689.63|700.52|689.72|700.4|689.6|19
1651431350000|2022-05-01 18:55:50|700.54|689.74|700.43|689.63|700.64|689.84|700.43|689.63|15
1651431360000|2022-05-01 18:56:00|700.4|689.6|699.43|688.63|700.43|689.63|699.43|688.63|8
1651431370000|2022-05-01 18:56:10|699.25|688.45|699.02|688.22|699.32|688.52|699.02|688.22|8
1651431380000|2022-05-01 18:56:20|699.03|688.23|699.2|688.4|699.53|688.73|699.03|688.23|4
1651431390000|2022-05-01 18:56:30|699.16|688.36|699.16|688.36|699.16|688.36|699.16|688.36|1
1651431410000|2022-05-01 18:56:50|699.03|688.23|698.9|688.1|699.03|688.23|698.76|687.96|5
1651431420000|2022-05-01 18:57:00|699.02|688.22|698.93|688.13|699.02|688.22|698.93|688.13|2
1651431430000|2022-05-01 18:57:10|698.99|688.19|699.2|688.4|699.2|688.4|698.99|688.19|3
1651431440000|2022-05-01 18:57:20|699|688.2|699|688.2|699|688.2|699|688.2|1
1651431450000|2022-05-01 18:57:30|698.99|688.19|698.99|688.19|698.99|688.19|698.99|688.19|1
1651431460000|2022-05-01 18:57:40|698.89|688.09|697.89|687.09|698.89|688.09|697.89|687.09|13
1651431470000|2022-05-01 18:57:50|697.9|687.1|698.24|687.44|698.36|687.56|697.9|687.1|14
1651431480000|2022-05-01 18:58:00|698.25|687.45|697.95|687.15|698.41|687.61|697.95|687.15|13
1651431490000|2022-05-01 18:58:10|697.99|687.19|697.99|687.19|697.99|687.19|697.99|687.19|1
1651431500000|2022-05-01 18:58:20|697.93|687.13|697.93|687.13|697.93|687.13|697.93|687.13|1
1651431510000|2022-05-01 18:58:30|697.96|687.16|697.96|687.16|697.96|687.16|697.96|687.16|1
1651431520000|2022-05-01 18:58:40|697.95|687.15|697.84|687.04|697.95|687.15|697.84|687.04|2
1651431530000|2022-05-01 18:58:50|697.85|687.05|698.41|687.61|698.41|687.61|697.85|687.05|6
1651431540000|2022-05-01 18:59:00|698.24|687.44|698|687.2|698.24|687.44|697.93|687.13|5
1651431550000|2022-05-01 18:59:10|697.94|687.14|697.85|687.05|697.94|687.14|697.85|687.05|2
1651431570000|2022-05-01 18:59:30|697.8|687|697.73|686.93|697.8|687|697.54|686.74|7
1651431580000|2022-05-01 18:59:40|697.8|687|697.66|686.86|697.8|687|697.51|686.71|6
1651431590000|2022-05-01 18:59:50|697.8|687|697.66|686.86|697.8|687|697.66|686.86|2
1651431600000|2022-05-01 19:00:00|697.57|686.77|697.17|686.37|697.57|686.77|697.17|686.37|5
1651431610000|2022-05-01 19:00:10|697|686.2|697|686.2|697.46|686.66|697|686.2|9
1651431620000|2022-05-01 19:00:20|697.08|686.28|697.64|686.84|697.64|686.84|697.08|686.28|9
1651431630000|2022-05-01 19:00:30|697.62|686.82|697.16|686.36|697.62|686.82|697.16|686.36|8
1651431650000|2022-05-01 19:00:50|696.94|686.14|696.08|685.28|696.94|686.14|696.08|685.28|5
1651431660000|2022-05-01 19:01:00|695.9|685.1|696.63|685.83|696.63|685.83|695.9|685.1|11
1651431670000|2022-05-01 19:01:10|696.56|685.76|696.53|685.73|696.56|685.76|696.44|685.64|11
1651431680000|2022-05-01 19:01:20|696.55|685.75|695.92|685.12|696.59|685.79|695.92|685.12|7
1651431690000|2022-05-01 19:01:30|695.96|685.16|695.96|685.16|695.96|685.16|695.96|685.16|1
1651431700000|2022-05-01 19:01:40|695.93|685.13|695.91|685.11|696.28|685.48|695.91|685.11|4
1651431710000|2022-05-01 19:01:50|695.92|685.12|696.5|685.7|696.5|685.7|695.91|685.11|10
1651431720000|2022-05-01 19:02:00|696.42|685.62|695.99|685.19|696.42|685.62|695.99|685.19|5
1651431730000|2022-05-01 19:02:10|696.18|685.38|696.09|685.29|696.52|685.72|695.98|685.18|12
1651431740000|2022-05-01 19:02:20|696.08|685.28|695.86|685.06|696.14|685.34|695.75|684.95|13
1651431750000|2022-05-01 19:02:30|695.84|685.04|695.18|684.38|695.86|685.06|695.18|684.38|5
1651431760000|2022-05-01 19:02:40|695.02|684.22|694.7|683.9|695.18|684.38|694.62|683.82|18
1651431770000|2022-05-01 19:02:50|694.62|683.82|694.28|683.48|694.9|684.1|694.28|683.48|13
1651431780000|2022-05-01 19:03:00|694.19|683.39|694.4|683.6|694.4|683.6|693.91|683.11|10
1651431790000|2022-05-01 19:03:10|694.45|683.65|694.72|683.92|694.72|683.92|694.4|683.6|5
1651431800000|2022-05-01 19:03:20|694.67|683.87|693.98|683.18|694.68|683.88|693.98|683.18|13
1651431810000|2022-05-01 19:03:30|693.97|683.17|694.75|683.95|694.75|683.95|693.93|683.13|14
1651431820000|2022-05-01 19:03:40|694.72|683.92|694.78|683.98|694.78|683.98|694.72|683.92|4
1651431830000|2022-05-01 19:03:50|694.79|683.99|695.32|684.52|695.61|684.81|694.79|683.99|18
1651431840000|2022-05-01 19:04:00|695.16|684.36|695.51|684.71|695.59|684.79|695.16|684.36|8
1651431850000|2022-05-01 19:04:10|695.5|684.7|695.57|684.77|695.57|684.77|695.5|684.7|10
1651431860000|2022-05-01 19:04:20|695.56|684.76|695.67|684.87|695.67|684.87|695.56|684.76|3
1651431870000|2022-05-01 19:04:30|695.69|684.89|695.73|684.93|695.73|684.93|695.67|684.87|6
1651431880000|2022-05-01 19:04:40|695.38|684.58|695.18|684.38|695.38|684.58|695.18|684.38|2
1651431890000|2022-05-01 19:04:50|695.33|684.53|695.79|684.99|695.79|684.99|695.18|684.38|7
1651431900000|2022-05-01 19:05:00|695.7|684.9|695.7|684.9|695.7|684.9|695.7|684.9|1
1651431910000|2022-05-01 19:05:10|695.71|684.91|695.48|684.68|695.71|684.91|695.48|684.68|5
1651431920000|2022-05-01 19:05:20|695.47|684.67|695.47|684.67|695.47|684.67|695.47|684.67|1
1651431940000|2022-05-01 19:05:40|695.5|684.7|695.5|684.7|695.5|684.7|695.5|684.7|1
1651431950000|2022-05-01 19:05:50|695.51|684.71|695.51|684.71|695.51|684.71|695.51|684.71|1
1651431960000|2022-05-01 19:06:00|695.48|684.68|695.48|684.68|695.48|684.68|695.48|684.68|1
1651431970000|2022-05-01 19:06:10|695.51|684.71|695.58|684.78|695.58|684.78|695.51|684.71|2
1651431980000|2022-05-01 19:06:20|695.66|684.86|696.53|685.73|696.53|685.73|695.66|684.86|5
1651431990000|2022-05-01 19:06:30|696.19|685.39|695.9|685.1|696.19|685.39|695.9|685.1|2
1651432000000|2022-05-01 19:06:40|695.8|685|695.79|684.99|695.9|685.1|695.79|684.99|4
1651432010000|2022-05-01 19:06:50|695.73|684.93|695.83|685.03|695.83|685.03|695.28|684.48|6
1651432020000|2022-05-01 19:07:00|695.79|684.99|695.79|684.99|695.79|684.99|695.79|684.99|1
1651432030000|2022-05-01 19:07:10|695.89|685.09|696.73|685.93|696.73|685.93|695.89|685.09|7
1651432040000|2022-05-01 19:07:20|696.64|685.84|696.73|685.93|696.73|685.93|696.64|685.84|2
1651432070000|2022-05-01 19:07:50|696.64|685.84|696.69|685.89|696.75|685.95|696.64|685.84|8
1651432080000|2022-05-01 19:08:00|696.68|685.88|696.65|685.85|696.78|685.98|696.26|685.46|14
1651432090000|2022-05-01 19:08:10|696.69|685.89|696.66|685.86|696.69|685.89|696.66|685.86|6
1651432100000|2022-05-01 19:08:20|696.76|685.96|696.07|685.27|696.77|685.97|695.99|685.19|14
1651432110000|2022-05-01 19:08:30|695.99|685.19|696.88|686.08|696.88|686.08|695.99|685.19|8
1651432120000|2022-05-01 19:08:40|696.78|685.98|696.22|685.42|696.88|686.08|696.22|685.42|10
1651432130000|2022-05-01 19:08:50|696|685.2|696|685.2|696|685.2|696|685.2|1
1651432140000|2022-05-01 19:09:00|696.24|685.44|696.69|685.89|696.69|685.89|696.24|685.44|3
1651432150000|2022-05-01 19:09:10|696.7|685.9|696.8|686|696.8|686|696.7|685.9|3
1651432160000|2022-05-01 19:09:20|696.87|686.07|696.87|686.07|696.87|686.07|696.87|686.07|1
1651432170000|2022-05-01 19:09:30|696.86|686.06|696.87|686.07|696.87|686.07|696.86|686.06|2
1651432180000|2022-05-01 19:09:40|696.91|686.11|696.91|686.11|696.91|686.11|696.91|686.11|1
1651432190000|2022-05-01 19:09:50|696.93|686.13|696.86|686.06|696.96|686.16|696.86|686.06|6
1651432200000|2022-05-01 19:10:00|696.87|686.07|696.85|686.05|696.87|686.07|696.8|686|5
1651432210000|2022-05-01 19:10:10|696.91|686.11|696.91|686.11|696.92|686.12|696.91|686.11|3
1651432220000|2022-05-01 19:10:20|696.92|686.12|697.43|686.63|697.43|686.63|696.91|686.11|8
1651432230000|2022-05-01 19:10:30|697.6|686.8|697.6|686.8|697.6|686.8|697.6|686.8|1
1651432250000|2022-05-01 19:10:50|697.49|686.69|697.05|686.25|697.49|686.69|697.05|686.25|5
1651432260000|2022-05-01 19:11:00|697.04|686.24|697.14|686.34|697.14|686.34|697.04|686.24|4
1651432270000|2022-05-01 19:11:10|697.27|686.47|697.73|686.93|697.73|686.93|697.27|686.47|4
1651432280000|2022-05-01 19:11:20|697.8|687|697.88|687.08|697.88|687.08|697.8|687|5
1651432290000|2022-05-01 19:11:30|697.9|687.1|698.14|687.34|698.51|687.71|697.9|687.1|8
1651432300000|2022-05-01 19:11:40|698.12|687.32|698.69|687.89|698.69|687.89|698.12|687.32|3
1651432310000|2022-05-01 19:11:50|698.65|687.85|698.69|687.89|698.69|687.89|698.65|687.85|2
1651432330000|2022-05-01 19:12:10|698.65|687.85|698.62|687.82|698.65|687.85|698.52|687.72|5
1651432340000|2022-05-01 19:12:20|698.58|687.78|698.52|687.72|698.58|687.78|698.52|687.72|2
1651432350000|2022-05-01 19:12:30|698.49|687.69|698.69|687.89|698.69|687.89|698.49|687.69|8
1651432360000|2022-05-01 19:12:40|698.68|687.88|698.57|687.77|698.68|687.88|698.57|687.77|3
1651432370000|2022-05-01 19:12:50|698.63|687.83|698.16|687.36|698.63|687.83|698.14|687.34|7
1651432380000|2022-05-01 19:13:00|698.14|687.34|697.88|687.08|698.14|687.34|697.8|687|8
1651432400000|2022-05-01 19:13:20|697.79|686.99|697.1|686.3|697.79|686.99|697.1|686.3|5
1651432420000|2022-05-01 19:13:40|697.06|686.26|697.05|686.25|697.48|686.68|697.05|686.25|6
1651432430000|2022-05-01 19:13:50|697.04|686.24|697.04|686.24|697.04|686.24|697.04|686.24|1
1651432440000|2022-05-01 19:14:00|697|686.2|697.13|686.33|697.13|686.33|697|686.2|2
1651432460000|2022-05-01 19:14:20|697.16|686.36|697.6|686.8|697.6|686.8|697.16|686.36|4
1651432470000|2022-05-01 19:14:30|697.83|687.03|697.84|687.04|697.84|687.04|697.83|687.03|10
1651432480000|2022-05-01 19:14:40|697.86|687.06|697.84|687.04|697.86|687.06|697.84|687.04|6
1651432490000|2022-05-01 19:14:50|697.86|687.06|697.89|687.09|697.89|687.09|697.84|687.04|11
1651432500000|2022-05-01 19:15:00|697.9|687.1|697.97|687.17|697.97|687.17|697.9|687.1|2
1651432510000|2022-05-01 19:15:10|697.95|687.15|697.95|687.15|697.95|687.15|697.95|687.15|1
1651432520000|2022-05-01 19:15:20|697.79|686.99|697.02|686.22|697.79|686.99|697.02|686.22|6
1651432530000|2022-05-01 19:15:30|697|686.2|697|686.2|697|686.2|697|686.2|1
1651432560000|2022-05-01 19:16:00|696.93|686.13|695.91|685.11|696.93|686.13|695.9|685.1|9
1651432570000|2022-05-01 19:16:10|695.9|685.1|695.81|685.01|695.91|685.11|695.81|685.01|9
1651432580000|2022-05-01 19:16:20|695.82|685.02|695.89|685.09|696.55|685.75|695.81|685.01|17
1651432590000|2022-05-01 19:16:30|695.87|685.07|694.91|684.11|695.87|685.07|694.91|684.11|13
1651432600000|2022-05-01 19:16:40|695.05|684.25|695.65|684.85|695.7|684.9|695.05|684.25|15
1651432610000|2022-05-01 19:16:50|695.9|685.1|695.9|685.1|695.9|685.1|695.9|685.1|1
1651432650000|2022-05-01 19:17:30|695.89|685.09|695.88|685.08|695.89|685.09|695.88|685.08|2
1651432660000|2022-05-01 19:17:40|695.84|685.04|695.49|684.69|695.84|685.04|694.95|684.15|7
1651432670000|2022-05-01 19:17:50|695.41|684.61|695.29|684.49|695.41|684.61|695.29|684.49|3
1651432680000|2022-05-01 19:18:00|695.34|684.54|695.34|684.54|695.4|684.6|695.29|684.49|5
1651432690000|2022-05-01 19:18:10|695.44|684.64|695.44|684.64|695.44|684.64|695.44|684.64|1
1651432700000|2022-05-01 19:18:20|695.62|684.82|695.61|684.81|695.62|684.82|695.61|684.81|4
1651432710000|2022-05-01 19:18:30|695.62|684.82|695.39|684.59|695.62|684.82|695.39|684.59|3
1651432730000|2022-05-01 19:18:50|695.63|684.83|695.63|684.83|695.63|684.83|695.63|684.83|1
1651432740000|2022-05-01 19:19:00|695.62|684.82|695.64|684.84|695.65|684.85|695.62|684.82|7
1651432750000|2022-05-01 19:19:10|695.65|684.85|695.45|684.65|695.67|684.87|695.45|684.65|6
1651432770000|2022-05-01 19:19:30|695.49|684.69|695.49|684.69|695.49|684.69|695.49|684.69|1
1651432780000|2022-05-01 19:19:40|695.5|684.7|695.5|684.7|695.5|684.7|695.5|684.7|1
1651432790000|2022-05-01 19:19:50|695.8|685|696.6|685.8|696.6|685.8|695.8|685|5
1651432800000|2022-05-01 19:20:00|696.82|686.02|696.82|686.02|696.82|686.02|696.82|686.02|1
1651432810000|2022-05-01 19:20:10|696.75|685.95|696.75|685.95|696.75|685.95|696.75|685.95|1
1651432820000|2022-05-01 19:20:20|696.8|686|696.8|686|696.8|686|696.8|686|1
1651432830000|2022-05-01 19:20:30|696.72|685.92|696.81|686.01|696.81|686.01|696.72|685.92|2
1651432840000|2022-05-01 19:20:40|696.84|686.04|696.84|686.04|696.84|686.04|696.84|686.04|1
1651432860000|2022-05-01 19:21:00|696.82|686.02|696.82|686.02|696.82|686.02|696.82|686.02|1
1651432880000|2022-05-01 19:21:20|696.75|685.95|696.8|686|696.8|686|696.75|685.95|2
1651432900000|2022-05-01 19:21:40|696.67|685.87|696|685.2|696.67|685.87|696|685.2|6
1651432910000|2022-05-01 19:21:50|696.03|685.23|696.02|685.22|696.04|685.24|696|685.2|5
1651432920000|2022-05-01 19:22:00|696.05|685.25|696.05|685.25|696.05|685.25|696.05|685.25|1
1651432930000|2022-05-01 19:22:10|695.99|685.19|695.96|685.16|695.99|685.19|695.96|685.16|2
1651432940000|2022-05-01 19:22:20|695.93|685.13|695.93|685.13|695.93|685.13|695.93|685.13|1
1651432960000|2022-05-01 19:22:40|695.91|685.11|695.9|685.1|695.91|685.11|695.9|685.1|2
1651432970000|2022-05-01 19:22:50|695.83|685.03|695.43|684.63|695.83|685.03|695.43|684.63|3
1651432980000|2022-05-01 19:23:00|695.31|684.51|694.94|684.14|695.31|684.51|694.9|684.1|5
1651433000000|2022-05-01 19:23:20|695.04|684.24|695.1|684.3|695.53|684.73|695.04|684.24|5
1651433010000|2022-05-01 19:23:30|695.11|684.31|695.1|684.3|695.11|684.31|695.1|684.3|4
1651433020000|2022-05-01 19:23:40|695.11|684.31|695.11|684.31|695.11|684.31|695.11|684.31|1
1651433030000|2022-05-01 19:23:50|695.1|684.3|695.1|684.3|695.11|684.31|695.1|684.3|5
1651433040000|2022-05-01 19:24:00|695.11|684.31|694.97|684.17|695.41|684.61|694.97|684.17|6
1651433050000|2022-05-01 19:24:10|694.96|684.16|694.96|684.16|694.96|684.16|694.96|684.16|1
1651433060000|2022-05-01 19:24:20|694.93|684.13|694.93|684.13|694.93|684.13|694.93|684.13|1
1651433070000|2022-05-01 19:24:30|695|684.2|695|684.2|695|684.2|695|684.2|1
1651433090000|2022-05-01 19:24:50|694.99|684.19|694.99|684.19|694.99|684.19|694.99|684.19|1
1651433100000|2022-05-01 19:25:00|695.01|684.21|695.57|684.77|695.57|684.77|695|684.2|6
1651433110000|2022-05-01 19:25:10|695.85|685.05|695.38|684.58|695.85|685.05|695.38|684.58|4
1651433120000|2022-05-01 19:25:20|695.58|684.78|695.25|684.45|695.77|684.97|695.25|684.45|5
1651433140000|2022-05-01 19:25:40|695.31|684.51|695.31|684.51|695.31|684.51|695.31|684.51|1
1651433160000|2022-05-01 19:26:00|695.54|684.74|695.8|685|695.8|685|695.54|684.74|3
1651433170000|2022-05-01 19:26:10|695.74|684.94|695.03|684.23|695.74|684.94|695.03|684.23|5
1651433200000|2022-05-01 19:26:40|694.91|684.11|694.76|683.96|694.91|684.11|694.76|683.96|2
1651433210000|2022-05-01 19:26:50|694.91|684.11|694.89|684.09|694.91|684.11|694.89|684.09|2
1651433220000|2022-05-01 19:27:00|694.87|684.07|694.87|684.07|694.87|684.07|694.87|684.07|1
1651433230000|2022-05-01 19:27:10|694.95|684.15|694.95|684.15|694.95|684.15|694.95|684.15|1
1651433270000|2022-05-01 19:27:50|694.88|684.08|694.88|684.08|694.88|684.08|694.88|684.08|1
1651433280000|2022-05-01 19:28:00|694.7|683.9|693.96|683.16|694.7|683.9|693.96|683.16|8
1651433290000|2022-05-01 19:28:10|693.93|683.13|693.92|683.12|693.94|683.14|693.92|683.12|3
1651433310000|2022-05-01 19:28:30|693.81|683.01|693.81|683.01|693.81|683.01|693.81|683.01|1
1651433330000|2022-05-01 19:28:50|693.83|683.03|693.66|682.86|693.83|683.03|693.66|682.86|3
1651433340000|2022-05-01 19:29:00|693.72|682.92|693.75|682.95|693.75|682.95|693.72|682.92|2
1651433350000|2022-05-01 19:29:10|693.71|682.91|692.64|681.84|693.71|682.91|692.64|681.84|8
1651433360000|2022-05-01 19:29:20|692.23|681.43|691.47|680.67|692.23|681.43|691.38|680.58|9
1651433370000|2022-05-01 19:29:30|691.38|680.58|691.89|681.09|691.89|681.09|690.88|680.08|13
1651433380000|2022-05-01 19:29:40|691.9|681.1|691.63|680.83|691.9|681.1|691.58|680.78|8
1651433390000|2022-05-01 19:29:50|691.55|680.75|691.55|680.75|691.55|680.75|691.55|680.75|1
1651433400000|2022-05-01 19:30:00|691.14|680.34|690.89|680.09|691.14|680.34|690.88|680.08|9
1651433410000|2022-05-01 19:30:10|690.9|680.1|690.89|680.09|690.9|680.1|690.88|680.08|4
1651433420000|2022-05-01 19:30:20|690.84|680.04|690.51|679.71|690.84|680.04|690.51|679.71|6
1651433430000|2022-05-01 19:30:30|690.32|679.52|690|679.2|690.75|679.95|690|679.2|14
1651433440000|2022-05-01 19:30:40|689.94|679.14|688.91|678.11|689.94|679.14|688.91|678.11|7
1651433450000|2022-05-01 19:30:50|688.9|678.1|688.9|678.1|688.9|678.1|688.9|678.1|1
1651433460000|2022-05-01 19:31:00|688.77|677.97|690.4|679.6|690.4|679.6|688.77|677.97|18
1651433470000|2022-05-01 19:31:10|690.67|679.87|690.74|679.94|690.74|679.94|690.67|679.87|15
1651433480000|2022-05-01 19:31:20|690.73|679.93|690.73|679.93|690.74|679.94|690.73|679.93|9
1651433490000|2022-05-01 19:31:30|690.81|680.01|690.87|680.07|690.87|680.07|690.81|680.01|5
1651433500000|2022-05-01 19:31:40|690.86|680.06|691.63|680.83|691.63|680.83|690.86|680.06|16
1651433510000|2022-05-01 19:31:50|691.67|680.87|691.74|680.94|691.74|680.94|690.92|680.12|15
1651433520000|2022-05-01 19:32:00|691.75|680.95|691.75|680.95|691.75|680.95|691.75|680.95|1
1651433530000|2022-05-01 19:32:10|691.89|681.09|692.7|681.9|692.7|681.9|691.89|681.09|7
1651433540000|2022-05-01 19:32:20|692.73|681.93|692.55|681.75|692.73|681.93|692.55|681.75|3
1651433550000|2022-05-01 19:32:30|692.47|681.67|691.94|681.14|692.47|681.67|691.94|681.14|6
1651433580000|2022-05-01 19:33:00|691.9|681.1|691.9|681.1|691.9|681.1|691.9|681.1|1
1651433600000|2022-05-01 19:33:20|691.84|681.04|691.74|680.94|691.84|681.04|691.74|680.94|2
1651433620000|2022-05-01 19:33:40|691.84|681.04|691.74|680.94|691.84|681.04|691.42|680.62|10
1651433630000|2022-05-01 19:33:50|691.75|680.95|692.51|680.21|692.51|680.95|691.75|680.2|9
1651433640000|2022-05-01 19:34:00|692.5|680.2|692.4|680.1|692.51|680.21|692.34|680.04|15
1651433650000|2022-05-01 19:34:10|692.39|680.09|692.47|680.17|692.47|680.17|692.39|680.09|2
1651433670000|2022-05-01 19:34:30|692.43|680.13|692.43|680.13|692.43|680.13|692.43|680.13|1
1651433680000|2022-05-01 19:34:40|692.48|680.18|692.4|680.1|692.48|680.18|692.23|679.93|7
1651433690000|2022-05-01 19:34:50|692.39|680.09|692.39|680.09|692.4|680.1|692.39|680.09|3
1651433700000|2022-05-01 19:35:00|692.33|680.03|692.38|680.08|692.38|680.08|692.33|680.03|2
1651433710000|2022-05-01 19:35:10|692.49|680.19|692.6|680.3|692.6|680.3|692.48|680.18|11
1651433720000|2022-05-01 19:35:20|692.61|680.31|693.17|680.87|693.52|681.22|692.6|680.3|12
1651433730000|2022-05-01 19:35:30|693.16|680.86|692.74|680.44|693.24|680.94|692.74|680.44|12
1651433740000|2022-05-01 19:35:40|692.72|680.42|692.55|680.25|692.72|680.42|692.54|680.24|7
1651433750000|2022-05-01 19:35:50|692.54|680.24|692.5|680.2|692.55|680.25|692.5|680.2|5
1651433760000|2022-05-01 19:36:00|692.48|680.18|692.48|680.18|692.48|680.18|692.47|680.17|7
1651433770000|2022-05-01 19:36:10|692.53|680.23|692.54|680.24|692.61|680.31|692.53|680.23|8
1651433780000|2022-05-01 19:36:20|692.55|680.25|692.56|680.26|692.57|680.27|692.55|680.25|10
1651433790000|2022-05-01 19:36:30|692.57|680.27|693.16|680.86|693.16|680.86|692.56|680.26|18
1651433800000|2022-05-01 19:36:40|693.39|681.09|693.58|681.28|693.6|681.3|693.39|681.09|14
1651433810000|2022-05-01 19:36:50|693.57|681.27|694.33|682.03|694.33|682.03|693.57|681.27|10
1651433820000|2022-05-01 19:37:00|694.46|682.16|694.54|682.24|694.54|682.24|694.46|682.16|6
1651433830000|2022-05-01 19:37:10|694.18|681.88|694.18|681.88|694.18|681.88|694.18|681.88|1
1651433840000|2022-05-01 19:37:20|693.84|681.54|693.66|681.36|693.84|681.54|693.66|681.36|16
1651433860000|2022-05-01 19:37:40|693.67|681.37|693.71|681.41|693.74|681.44|693.67|681.37|3
1651433880000|2022-05-01 19:38:00|693.86|681.56|693.78|681.48|693.86|681.56|693.71|681.41|3
1651433900000|2022-05-01 19:38:20|693.98|681.68|694.65|682.35|694.65|682.35|693.98|681.68|9
1651433910000|2022-05-01 19:38:30|694.71|682.41|695.35|683.05|695.35|683.05|694.71|682.41|5
1651433930000|2022-05-01 19:38:50|695.37|683.07|696.35|684.05|696.35|684.05|695.36|683.06|16
1651433940000|2022-05-01 19:39:00|696.37|684.07|696.67|684.37|697.56|685.26|696.37|684.07|16
1651433950000|2022-05-01 19:39:10|696.72|684.42|696.64|684.34|696.72|684.42|696.64|684.34|2
1651433960000|2022-05-01 19:39:20|696.66|684.36|697.19|684.89|697.19|684.89|696.65|684.35|9
1651433970000|2022-05-01 19:39:30|697.45|685.15|696.76|684.46|697.45|685.15|696.74|684.44|6
1651433980000|2022-05-01 19:39:40|696.78|684.48|696.54|684.24|696.78|684.48|696.52|684.22|4
1651433990000|2022-05-01 19:39:50|696.44|684.14|695.77|683.47|696.44|684.14|695.77|683.47|8
1651434000000|2022-05-01 19:40:00|695.76|683.46|695.75|683.45|695.76|683.46|695.75|683.45|2
1651434010000|2022-05-01 19:40:10|695.65|683.35|695.66|683.36|695.66|683.36|695.65|683.35|2
1651434020000|2022-05-01 19:40:20|695.53|683.23|694.87|682.57|695.53|683.23|694.79|682.49|9
1651434030000|2022-05-01 19:40:30|694.79|682.49|694.85|682.55|694.85|682.55|694.79|682.49|2
1651434040000|2022-05-01 19:40:40|694.93|682.63|695.47|683.17|695.47|683.17|694.93|682.63|4
1651434050000|2022-05-01 19:40:50|695.45|683.15|695.65|683.35|695.73|683.43|695.45|683.15|6
1651434060000|2022-05-01 19:41:00|695.52|683.22|695.61|683.31|695.63|683.33|695.38|683.08|4
1651434070000|2022-05-01 19:41:10|695.7|683.4|695.7|683.4|695.7|683.4|695.7|683.4|1
1651434080000|2022-05-01 19:41:20|695.61|683.31|696.12|683.82|696.12|683.82|695.61|683.31|8
1651434090000|2022-05-01 19:41:30|696.28|683.98|696.88|684.58|696.88|684.58|696.28|683.98|15
1651434100000|2022-05-01 19:41:40|696.85|684.55|695.66|683.36|696.85|684.55|695.66|683.36|8
1651434110000|2022-05-01 19:41:50|695.65|683.35|696.09|683.79|696.21|683.91|695.65|683.35|8
1651434120000|2022-05-01 19:42:00|695.88|683.58|696.44|684.14|696.44|684.14|695.88|683.58|6
1651434130000|2022-05-01 19:42:10|696.45|684.15|696.65|684.35|696.65|684.35|696.44|684.14|10
1651434140000|2022-05-01 19:42:20|696.74|684.44|696.68|684.38|697.09|684.79|696.68|684.38|9
1651434150000|2022-05-01 19:42:30|697.13|684.83|697.13|684.83|697.13|684.83|697.13|684.83|1
1651434160000|2022-05-01 19:42:40|697.45|685.15|697.64|685.34|697.64|685.34|697.45|685.15|7
1651434170000|2022-05-01 19:42:50|697.66|685.36|697.66|685.36|697.66|685.36|697.66|685.36|1
1651434180000|2022-05-01 19:43:00|697.67|685.37|697.68|685.38|697.76|685.46|697.66|685.36|14
1651434190000|2022-05-01 19:43:10|697.69|685.39|697.68|685.38|697.69|685.39|697.68|685.38|2
1651434200000|2022-05-01 19:43:20|697.69|685.39|698.44|686.14|698.44|686.14|697.68|685.38|14
1651434210000|2022-05-01 19:43:30|698.43|686.13|699.69|687.39|699.69|687.39|698.43|686.13|12
1651434220000|2022-05-01 19:43:40|699.63|687.33|699.63|687.33|699.63|687.33|699.1|686.8|11
1651434230000|2022-05-01 19:43:50|699.52|687.22|698.59|686.29|699.63|687.33|698.59|686.29|12
1651434240000|2022-05-01 19:44:00|698.65|686.35|698.91|686.61|698.91|686.61|698.59|686.29|4
1651434250000|2022-05-01 19:44:10|699.11|686.81|698.82|686.52|699.11|686.81|698.65|686.35|8
1651434260000|2022-05-01 19:44:20|699.11|686.81|699.22|686.92|699.22|686.92|699.11|686.81|10
1651434270000|2022-05-01 19:44:30|699.19|686.89|699.61|687.31|699.61|687.31|699.19|686.89|4
1651434280000|2022-05-01 19:44:40|699.56|687.26|699.57|687.27|699.57|687.27|699.56|687.26|2
1651434290000|2022-05-01 19:44:50|699.5|687.2|699.5|687.2|699.51|687.21|699.5|687.2|3
1651434300000|2022-05-01 19:45:00|699.51|687.21|700.24|687.94|700.24|687.94|699.5|687.2|17
1651434310000|2022-05-01 19:45:10|700.25|687.95|700.65|688.35|700.82|688.52|700.25|687.95|13
1651434320000|2022-05-01 19:45:20|700.66|688.36|700.66|688.36|700.78|688.48|700.66|688.36|11
1651434330000|2022-05-01 19:45:30|700.67|688.37|701.41|689.11|701.41|689.11|700.66|688.36|17
1651434340000|2022-05-01 19:45:40|701.54|689.24|701.32|689.02|701.54|689.24|700.8|688.5|8
1651434350000|2022-05-01 19:45:50|701.39|689.09|700.79|688.49|701.58|689.28|700.79|688.49|14
1651434360000|2022-05-01 19:46:00|700.77|688.47|700.5|688.2|700.77|688.47|699.81|687.51|18
1651434370000|2022-05-01 19:46:10|700.51|688.21|700.56|688.26|700.56|688.26|700.41|688.11|6
1651434380000|2022-05-01 19:46:20|700.58|688.28|700.66|688.36|700.66|688.36|700.56|688.26|4
1651434400000|2022-05-01 19:46:40|700.58|688.28|700.67|688.37|700.67|688.37|700.58|688.28|3
1651434420000|2022-05-01 19:47:00|700.65|688.35|700.65|688.35|700.65|688.35|700.65|688.35|1
1651434430000|2022-05-01 19:47:10|700.64|688.34|700.08|687.78|700.64|688.34|699.79|687.49|8
1651434440000|2022-05-01 19:47:20|699.97|687.67|700.42|688.12|700.42|688.12|699.79|687.49|9
1651434450000|2022-05-01 19:47:30|700.46|688.16|700.03|687.73|700.62|688.32|700.03|687.73|13
1651434460000|2022-05-01 19:47:40|699.9|687.6|700.44|688.14|700.45|688.15|699.85|687.55|7
1651434470000|2022-05-01 19:47:50|700.45|688.15|700.46|688.16|700.47|688.17|700.44|688.14|7
1651434480000|2022-05-01 19:48:00|700.49|688.19|700.64|688.34|700.64|688.34|700.49|688.19|3
1651434490000|2022-05-01 19:48:10|700.65|688.35|700.65|688.35|700.65|688.35|700.65|688.35|1
1651434510000|2022-05-01 19:48:30|700.64|688.34|700.64|688.34|700.64|688.34|700.64|688.34|1
1651434520000|2022-05-01 19:48:40|700.59|688.29|700.16|687.86|700.59|688.29|699.97|687.67|10
1651434530000|2022-05-01 19:48:50|700.17|687.87|699.88|687.58|700.17|687.87|699.87|687.57|7
1651434540000|2022-05-01 19:49:00|699.87|687.57|699.9|687.6|699.9|687.6|699.75|687.45|8
1651434550000|2022-05-01 19:49:10|700.01|687.71|700.57|688.27|700.57|688.27|700.01|687.71|11
1651434560000|2022-05-01 19:49:20|700.56|688.26|700.56|688.26|700.57|688.27|700.56|688.26|3
1651434570000|2022-05-01 19:49:30|700.57|688.27|700.56|688.26|700.57|688.27|700.56|688.26|16
1651434580000|2022-05-01 19:49:40|700.57|688.27|700.63|688.33|700.63|688.33|700.56|688.26|17
1651434600000|2022-05-01 19:50:00|700.64|688.34|700.64|688.34|700.65|688.35|700.64|688.34|11
1651434610000|2022-05-01 19:50:10|700.65|688.35|700.64|688.34|700.65|688.35|700.64|688.34|14
1651434620000|2022-05-01 19:50:20|700.65|688.35|700.06|687.76|700.68|688.38|700.06|687.76|12
1651434630000|2022-05-01 19:50:30|699.83|687.53|699.7|687.4|699.83|687.53|699.7|687.4|4
1651434650000|2022-05-01 19:50:50|699.69|687.39|699.66|687.36|699.69|687.39|699.57|687.27|5
1651434660000|2022-05-01 19:51:00|699.76|687.46|699.76|687.46|699.76|687.46|699.76|687.46|1
1651434670000|2022-05-01 19:51:10|699.72|687.42|700.29|687.99|700.39|688.09|699.72|687.42|8
1651434680000|2022-05-01 19:51:20|700.39|688.09|700.39|688.09|700.39|688.09|700.39|688.09|1
1651434690000|2022-05-01 19:51:30|700.29|687.99|699.95|687.65|700.29|687.99|699.95|687.65|4
1651434700000|2022-05-01 19:51:40|699.76|687.46|699.76|687.46|699.76|687.46|699.76|687.46|1
1651434710000|2022-05-01 19:51:50|699.75|687.45|699.76|687.46|699.76|687.46|699.75|687.45|2
1651434720000|2022-05-01 19:52:00|699.89|687.59|699.72|687.42|699.99|687.69|699.72|687.42|7
1651434730000|2022-05-01 19:52:10|699.52|687.22|699.69|687.39|699.69|687.39|699.25|686.95|8
1651434750000|2022-05-01 19:52:30|699.76|687.46|699.75|687.45|699.76|687.46|699.75|687.45|2
1651434780000|2022-05-01 19:53:00|699.7|687.4|699.7|687.4|699.7|687.4|699.7|687.4|1
1651434790000|2022-05-01 19:53:10|699.59|687.29|698.79|686.49|699.59|687.29|698.79|686.49|6
1651434800000|2022-05-01 19:53:20|699.1|686.8|699.4|687.1|699.4|687.1|699.02|686.72|18
1651434810000|2022-05-01 19:53:30|699.39|687.09|699.55|687.25|699.55|687.25|699.39|687.09|19
1651434830000|2022-05-01 19:53:50|699.59|687.29|699.63|687.33|699.64|687.34|699.59|687.29|8
1651434840000|2022-05-01 19:54:00|699.61|687.31|699.72|687.42|699.72|687.42|699.61|687.31|4
1651434850000|2022-05-01 19:54:10|699.65|687.35|699.65|687.35|699.65|687.35|699.43|687.13|4
1651434870000|2022-05-01 19:54:30|699.69|687.39|699.66|687.36|699.69|687.39|699.66|687.36|2
1651434890000|2022-05-01 19:54:50|699.79|687.49|699.75|687.45|699.79|687.49|699.66|687.36|3
1651434900000|2022-05-01 19:55:00|699.74|687.44|699.58|687.28|699.75|687.45|699.58|687.28|14
1651434910000|2022-05-01 19:55:10|699.59|687.29|699.33|687.03|699.59|687.29|699.33|687.03|5
1651434920000|2022-05-01 19:55:20|699.27|686.97|698.83|686.53|699.27|686.97|698.83|686.53|15
1651434930000|2022-05-01 19:55:30|698.88|686.58|698.83|686.53|698.88|686.58|698.83|686.53|10
1651434940000|2022-05-01 19:55:40|698.88|686.58|698.83|686.53|698.88|686.58|698.83|686.53|14
1651434950000|2022-05-01 19:55:50|698.88|686.58|698.92|686.62|698.92|686.62|698.7|686.4|17
1651434960000|2022-05-01 19:56:00|698.79|686.49|698.7|686.4|698.79|686.49|698.7|686.4|5
1651434970000|2022-05-01 19:56:10|698.71|686.41|698.83|686.53|699.48|687.18|698.7|686.4|10
1651434980000|2022-05-01 19:56:20|698.82|686.52|699.17|686.87|699.18|686.88|698.67|686.37|7
1651434990000|2022-05-01 19:56:30|699.18|686.88|699.53|687.23|699.53|687.23|699.17|686.87|7
1651435000000|2022-05-01 19:56:40|699.52|687.22|699.53|687.23|699.53|687.23|699.52|687.22|18
1651435020000|2022-05-01 19:57:00|699.33|687.03|699.27|686.97|699.53|687.23|699.27|686.97|6
1651435030000|2022-05-01 19:57:10|699.08|686.78|698.96|686.66|699.08|686.78|698.96|686.66|2
1651435040000|2022-05-01 19:57:20|699.05|686.75|699.33|687.03|699.33|687.03|698.9|686.6|4
1651435060000|2022-05-01 19:57:40|699.6|687.3|699.6|687.3|699.6|687.3|699.6|687.3|1
1651435070000|2022-05-01 19:57:50|699.46|687.16|699.34|687.04|699.46|687.16|699.26|686.96|3
1651435080000|2022-05-01 19:58:00|699.37|687.07|699.37|687.07|699.37|687.07|699.37|687.07|1
1651435090000|2022-05-01 19:58:10|699.38|687.08|699.38|687.08|699.38|687.08|699.38|687.08|1
1651435100000|2022-05-01 19:58:20|699.1|686.8|699.1|686.8|699.1|686.8|699.1|686.8|1
1651435110000|2022-05-01 19:58:30|698.91|686.61|698.91|686.61|699.02|686.72|698.91|686.61|3
1651435120000|2022-05-01 19:58:40|698.89|686.59|698.91|686.61|698.91|686.61|698.88|686.58|12
1651435130000|2022-05-01 19:58:50|699.01|686.71|699.47|687.17|699.47|687.17|699.01|686.71|4
1651435140000|2022-05-01 19:59:00|699.44|687.14|699.44|687.14|699.44|687.14|699.13|686.83|5
1651435150000|2022-05-01 19:59:10|699.32|687.02|698.79|686.49|699.32|687.02|698.79|686.49|4
1651435160000|2022-05-01 19:59:20|698.84|686.54|698.91|686.61|698.91|686.61|698.8|686.5|4
1651435170000|2022-05-01 19:59:30|699.09|686.79|699.16|686.86|699.16|686.86|699.09|686.79|2
1651435180000|2022-05-01 19:59:40|699.3|687|699.3|687|699.3|687|699.3|687|1
1651435190000|2022-05-01 19:59:50|699.5|687.2|699.5|687.2|699.5|687.2|699.5|687.2|1
1651435200000|2022-05-01 20:00:00|699.38|687.08|699.34|687.04|699.38|687.08|699.17|686.87|6
1651435210000|2022-05-01 20:00:10|699.23|686.93|699.61|687.31|699.62|687.32|699.23|686.93|6
1651435220000|2022-05-01 20:00:20|699.53|687.23|700.08|687.78|700.08|687.78|699.53|687.23|9
1651435230000|2022-05-01 20:00:30|700.1|687.8|700.65|688.35|700.65|688.35|700.08|687.78|11
1651435240000|2022-05-01 20:00:40|700.56|688.26|699.66|687.36|700.56|688.26|699.66|687.36|7
1651435250000|2022-05-01 20:00:50|699.65|687.35|699.65|687.35|699.65|687.35|699.65|687.35|1
1651435260000|2022-05-01 20:01:00|699.64|687.34|699.64|687.34|699.64|687.34|699.64|687.34|1
1651435270000|2022-05-01 20:01:10|699.47|687.17|699.3|687|699.47|687.17|699.3|687|4
1651435280000|2022-05-01 20:01:20|699.31|687.01|698.73|686.43|699.31|687.01|698.73|686.43|4
1651435290000|2022-05-01 20:01:30|698.72|686.42|697.83|685.53|698.72|686.42|697.83|685.53|5
1651435300000|2022-05-01 20:01:40|697.77|685.47|697.48|685.18|697.77|685.47|697.48|685.18|5
1651435310000|2022-05-01 20:01:50|697.4|685.1|695.77|683.47|697.4|685.1|695.77|683.47|12
1651435320000|2022-05-01 20:02:00|695.66|683.36|696.35|684.05|696.35|684.05|695.66|683.36|9
1651435330000|2022-05-01 20:02:10|696.53|684.23|696.54|684.24|696.54|684.24|696.53|684.23|2
1651435340000|2022-05-01 20:02:20|696.53|684.23|697.64|685.34|697.64|685.34|696.53|684.23|12
1651435350000|2022-05-01 20:02:30|697.55|685.25|697.26|684.96|697.55|685.25|697.26|684.96|4
1651435360000|2022-05-01 20:02:40|697.29|684.99|697.49|685.19|697.49|685.19|697.29|684.99|14
1651435370000|2022-05-01 20:02:50|697.48|685.18|697.56|685.26|697.57|685.27|697.48|685.18|5
1651435380000|2022-05-01 20:03:00|697.57|685.27|697.63|685.33|697.63|685.33|697.56|685.26|4
1651435390000|2022-05-01 20:03:10|697.65|685.35|697.65|685.35|697.66|685.36|697.65|685.35|3
1651435400000|2022-05-01 20:03:20|697.66|685.36|698.01|685.71|698.2|685.9|697.66|685.36|11
1651435410000|2022-05-01 20:03:30|698.02|685.72|697.67|685.37|698.07|685.77|697.67|685.37|17
1651435420000|2022-05-01 20:03:40|697.83|685.53|698.29|685.99|698.29|685.99|697.83|685.53|4
1651435430000|2022-05-01 20:03:50|698.33|686.03|698.33|686.03|698.34|686.04|698.33|686.03|3
1651435440000|2022-05-01 20:04:00|698.34|686.04|698.47|686.17|698.49|686.19|698.33|686.03|19
1651435450000|2022-05-01 20:04:10|698.45|686.15|698.45|686.15|698.45|686.15|698.45|686.15|1
1651435460000|2022-05-01 20:04:20|698.34|686.04|698.37|686.07|698.37|686.07|698.34|686.04|2
1651435470000|2022-05-01 20:04:30|698.38|686.08|698.38|686.08|698.38|686.08|698.38|686.08|1
1651435480000|2022-05-01 20:04:40|698.61|686.31|699.53|687.23|699.54|687.24|698.61|686.31|8
1651435490000|2022-05-01 20:04:50|699.55|687.25|700.63|688.33|700.63|688.33|699.55|687.25|10
1651435500000|2022-05-01 20:05:00|700.4|688.1|699.66|687.36|700.4|688.1|699.66|687.36|10
1651435510000|2022-05-01 20:05:10|699.67|687.37|699.64|687.34|699.67|687.37|699.64|687.34|7
1651435520000|2022-05-01 20:05:20|699.65|687.35|699.65|687.35|699.65|687.35|699.65|687.35|1
1651435530000|2022-05-01 20:05:30|699.64|687.34|699.65|687.35|699.65|687.35|699.64|687.34|4
1651435540000|2022-05-01 20:05:40|699.64|687.34|699.63|687.33|699.64|687.34|699.63|687.33|2
1651435550000|2022-05-01 20:05:50|699.64|687.34|699.65|687.35|699.65|687.35|699.64|687.34|2
1651435570000|2022-05-01 20:06:10|699.77|687.47|700.35|688.05|700.35|688.05|699.77|687.47|9
1651435580000|2022-05-01 20:06:20|700.34|688.04|700.35|688.05|700.35|688.05|700.34|688.04|12
1651435590000|2022-05-01 20:06:30|700.34|688.04|700.25|687.95|700.35|688.05|700.25|687.95|11
1651435600000|2022-05-01 20:06:40|700.3|688|700.3|688|700.3|688|700.3|688|1
1651435610000|2022-05-01 20:06:50|700.34|688.04|699.74|687.44|700.34|688.04|699.74|687.44|5
1651435620000|2022-05-01 20:07:00|699.6|687.3|699.6|687.3|699.6|687.3|699.6|687.3|1
1651435640000|2022-05-01 20:07:20|699.66|687.36|699.66|687.36|699.66|687.36|699.66|687.36|1
1651435650000|2022-05-01 20:07:30|699.65|687.35|699.65|687.35|699.65|687.35|699.65|687.35|1
1651435660000|2022-05-01 20:07:40|699.55|687.25|700.07|687.77|700.08|687.78|699.55|687.25|5
1651435670000|2022-05-01 20:07:50|700.11|687.81|700.07|687.77|700.11|687.81|700.07|687.77|2
1651435680000|2022-05-01 20:08:00|699.72|687.42|699.64|687.34|699.72|687.42|699.64|687.34|3
1651435690000|2022-05-01 20:08:10|699.65|687.35|699.65|687.35|699.65|687.35|699.65|687.35|1
1651435710000|2022-05-01 20:08:30|699.66|687.36|699.66|687.36|699.66|687.36|699.66|687.36|1
1651435720000|2022-05-01 20:08:40|699.67|687.37|699.9|687.6|699.9|687.6|699.67|687.37|3
1651435730000|2022-05-01 20:08:50|699.88|687.58|700.58|688.28|700.58|688.28|699.88|687.58|8
1651435740000|2022-05-01 20:09:00|700.59|688.29|700.59|688.29|700.59|688.29|700.58|688.28|7
1651435760000|2022-05-01 20:09:20|700.53|688.23|700.53|688.23|700.53|688.23|700.52|688.22|5
1651435770000|2022-05-01 20:09:30|700.52|688.22|700.53|688.23|700.53|688.23|700.52|688.22|2
1651435780000|2022-05-01 20:09:40|700.51|688.21|700.25|687.95|700.51|688.21|699.71|687.41|11
1651435790000|2022-05-01 20:09:50|700.41|688.11|700.53|688.23|700.53|688.23|700.41|688.11|5
1651435800000|2022-05-01 20:10:00|700.59|688.29|700.59|688.29|700.59|688.29|700.58|688.28|5
1651435810000|2022-05-01 20:10:10|700.63|688.33|701.04|688.74|701.04|688.74|700.63|688.33|5
1651435820000|2022-05-01 20:10:20|701.06|688.76|700.71|688.41|701.06|688.76|700.71|688.41|5
1651435840000|2022-05-01 20:10:40|700.67|688.37|700.67|688.37|700.67|688.37|700.67|688.37|1
1651435860000|2022-05-01 20:11:00|700.7|688.4|700.7|688.4|700.7|688.4|700.7|688.4|1
1651435870000|2022-05-01 20:11:10|700.69|688.39|699.98|687.68|700.69|688.39|699.98|687.68|9
1651435880000|2022-05-01 20:11:20|699.87|687.57|699.9|687.6|700.06|687.76|699.87|687.57|7
1651435890000|2022-05-01 20:11:30|700.03|687.73|700.03|687.73|700.03|687.73|700.03|687.73|1
1651435900000|2022-05-01 20:11:40|700.26|687.96|700.38|688.08|700.38|688.08|700.26|687.96|3
1651435920000|2022-05-01 20:12:00|700.41|688.11|700.41|688.11|700.41|688.11|700.41|688.11|1
1651435960000|2022-05-01 20:12:40|700.38|688.08|700.3|688|700.38|688.08|700.3|688|2
1651435970000|2022-05-01 20:12:50|700.26|687.96|700.26|687.96|700.26|687.96|700.26|687.96|1
1651435980000|2022-05-01 20:13:00|700.41|688.11|700.51|688.21|700.51|688.21|700.41|688.11|2
1651436000000|2022-05-01 20:13:20|700.54|688.24|700.54|688.24|700.54|688.24|700.54|688.24|1
1651436010000|2022-05-01 20:13:30|700.7|688.4|700.87|688.57|700.87|688.57|700.69|688.39|5
1651436030000|2022-05-01 20:13:50|700.97|688.67|700.72|688.42|700.97|688.67|700.72|688.42|2
1651436040000|2022-05-01 20:14:00|700.59|688.29|700.59|688.29|700.59|688.29|700.59|688.29|1
1651436050000|2022-05-01 20:14:10|700.64|688.34|700.56|688.26|700.64|688.34|700.56|688.26|2
1651436060000|2022-05-01 20:14:20|700.43|688.13|700.45|688.15|700.45|688.15|700.43|688.13|3
1651436070000|2022-05-01 20:14:30|700.53|688.23|700.48|688.18|700.53|688.23|700.48|688.18|2
1651436090000|2022-05-01 20:14:50|700.61|688.31|700.61|688.31|700.61|688.31|700.61|688.31|1
1651436100000|2022-05-01 20:15:00|700.62|688.32|700.62|688.32|700.62|688.32|700.62|688.32|1
1651436120000|2022-05-01 20:15:20|700.65|688.35|700.71|688.41|700.71|688.41|700.65|688.35|8
1651436130000|2022-05-01 20:15:30|700.7|688.4|700.71|688.41|700.71|688.41|700.7|688.4|10
1651436140000|2022-05-01 20:15:40|700.7|688.4|700.71|688.41|700.71|688.41|700.7|688.4|10
1651436150000|2022-05-01 20:15:50|700.7|688.4|700.71|688.41|700.71|688.41|700.7|688.4|6
1651436160000|2022-05-01 20:16:00|700.7|688.4|700.6|688.3|700.71|688.41|700.6|688.3|4
1651436180000|2022-05-01 20:16:20|700.5|688.2|700.5|688.2|700.5|688.2|700.5|688.2|1
1651436190000|2022-05-01 20:16:30|700.69|688.39|701.35|689.05|701.35|689.05|700.5|688.2|8
1651436220000|2022-05-01 20:17:00|701.4|689.1|701.4|689.1|701.4|689.1|701.4|689.1|1
1651436250000|2022-05-01 20:17:30|701.63|689.33|701.66|689.36|701.66|689.36|701.63|689.33|3
1651436260000|2022-05-01 20:17:40|701.73|689.43|702.29|689.99|702.29|689.99|701.73|689.43|2
1651436270000|2022-05-01 20:17:50|702.45|690.15|701.65|689.35|702.45|690.15|701.65|689.35|16
1651436300000|2022-05-01 20:18:20|701.64|689.34|701.64|689.34|701.64|689.34|701.34|689.04|5
1651436310000|2022-05-01 20:18:30|701.58|689.28|701.58|689.28|701.58|689.28|701.58|689.28|1
1651436320000|2022-05-01 20:18:40|701.63|689.33|701.63|689.33|701.63|689.33|701.63|689.33|1
1651436330000|2022-05-01 20:18:50|701.64|689.34|701.64|689.34|701.64|689.34|701.64|689.34|1
1651436340000|2022-05-01 20:19:00|701.55|689.25|701.58|689.28|701.58|689.28|701.55|689.25|2
1651436380000|2022-05-01 20:19:40|701.66|689.36|702.01|689.71|702.01|689.71|701.66|689.36|3
1651436400000|2022-05-01 20:20:00|702.22|689.92|701.71|689.41|702.23|689.93|701.71|689.41|9
1651436410000|2022-05-01 20:20:10|701.74|689.44|701.67|689.37|702.03|689.73|701.67|689.37|7
1651436420000|2022-05-01 20:20:20|701.68|689.38|701.67|689.37|701.68|689.38|701.67|689.37|6
1651436430000|2022-05-01 20:20:30|701.68|689.38|701.66|689.36|701.68|689.38|701.66|689.36|9
1651436440000|2022-05-01 20:20:40|701.47|689.17|701.47|689.17|701.48|689.18|701.47|689.17|3
1651436450000|2022-05-01 20:20:50|701.48|689.18|701.48|689.18|701.49|689.19|701.48|689.18|3
1651436460000|2022-05-01 20:21:00|701.28|688.98|701.34|689.04|701.34|689.04|701.28|688.98|2
1651436470000|2022-05-01 20:21:10|701.15|688.85|701.07|688.77|701.15|688.85|700.91|688.61|6
1651436490000|2022-05-01 20:21:30|700.99|688.69|700.74|688.44|700.99|688.69|700.74|688.44|2
1651436510000|2022-05-01 20:21:50|700.84|688.54|701.14|688.84|701.15|688.85|700.84|688.54|3
1651436520000|2022-05-01 20:22:00|701.07|688.77|700.66|688.36|701.07|688.77|700.66|688.36|6
1651436530000|2022-05-01 20:22:10|700.65|688.35|700.64|688.34|700.65|688.35|700.64|688.34|4
1651436540000|2022-05-01 20:22:20|700.44|688.14|700.44|688.14|700.44|688.14|700.44|688.14|1
1651436550000|2022-05-01 20:22:30|700.43|688.13|700.42|688.12|700.43|688.13|700.42|688.12|2
1651436560000|2022-05-01 20:22:40|700.43|688.13|700.43|688.13|700.43|688.13|700.43|688.13|1
1651436570000|2022-05-01 20:22:50|700.17|687.87|700.17|687.87|700.17|687.87|700.16|687.86|3
1651436580000|2022-05-01 20:23:00|700.16|687.86|700.19|687.89|700.19|687.89|700.16|687.86|11
1651436590000|2022-05-01 20:23:10|700.18|687.88|699.71|687.41|700.21|687.91|699.71|687.41|10
1651436600000|2022-05-01 20:23:20|699.7|687.4|700.16|687.86|700.16|687.86|699.61|687.31|18
1651436630000|2022-05-01 20:23:50|700.42|688.12|701.24|688.94|701.24|688.94|700.42|688.12|18
1651436640000|2022-05-01 20:24:00|701.23|688.93|701.43|689.13|701.43|689.13|701.23|688.93|8
1651436650000|2022-05-01 20:24:10|701.56|689.26|701.54|689.24|701.56|689.26|701.54|689.24|2
1651436660000|2022-05-01 20:24:20|701.56|689.26|702.12|689.82|702.33|690.03|701.56|689.26|11
1651436670000|2022-05-01 20:24:30|702.13|689.83|701.82|689.52|702.13|689.83|701.82|689.52|12
1651436680000|2022-05-01 20:24:40|701.83|689.53|701.81|689.51|701.83|689.53|701.81|689.51|11
1651436690000|2022-05-01 20:24:50|701.82|689.52|701.65|689.35|701.82|689.52|701.65|689.35|11
1651436700000|2022-05-01 20:25:00|701.51|689.21|701.55|689.25|701.6|689.3|701.36|689.06|8
1651436710000|2022-05-01 20:25:10|701.56|689.26|701.6|689.3|701.61|689.31|701.55|689.25|17
1651436720000|2022-05-01 20:25:20|701.55|689.25|701.55|689.25|701.56|689.26|701.55|689.25|13
1651436730000|2022-05-01 20:25:30|701.56|689.26|701.55|689.25|701.56|689.26|701.55|689.25|16
1651436740000|2022-05-01 20:25:40|701.56|689.26|701.55|689.25|701.56|689.26|701.55|689.25|18
1651436750000|2022-05-01 20:25:50|701.56|689.26|701.6|689.3|701.6|689.3|701.55|689.25|12
1651436760000|2022-05-01 20:26:00|701.59|689.29|701.65|689.35|701.65|689.35|701.59|689.29|2
1651436770000|2022-05-01 20:26:10|701.66|689.36|702.39|690.09|702.39|690.09|701.66|689.36|14
1651436780000|2022-05-01 20:26:20|702.38|690.08|702.5|690.2|702.51|690.21|702.38|690.08|18
1651436790000|2022-05-01 20:26:30|702.46|690.16|702.5|690.2|702.5|690.2|702.46|690.16|2
1651436800000|2022-05-01 20:26:40|702.48|690.18|702.34|690.04|702.49|690.19|702.34|690.04|4
1651436810000|2022-05-01 20:26:50|702.22|689.92|701.71|689.41|702.22|689.92|701.71|689.41|14
1651436820000|2022-05-01 20:27:00|701.75|689.45|702.19|689.89|702.2|689.9|701.75|689.45|9
1651436830000|2022-05-01 20:27:10|702.2|689.9|701.74|689.44|702.2|689.9|701.74|689.44|8
1651436840000|2022-05-01 20:27:20|701.76|689.46|701.74|689.44|701.76|689.46|701.74|689.44|4
1651436850000|2022-05-01 20:27:30|701.77|689.47|701.93|689.63|701.93|689.63|701.74|689.44|3
1651436860000|2022-05-01 20:27:40|702.19|689.89|702.38|690.08|702.38|690.08|702.19|689.89|17
1651436870000|2022-05-01 20:27:50|702.39|690.09|702.52|690.22|702.52|690.22|702.38|690.08|3
1651436880000|2022-05-01 20:28:00|702.5|690.2|702.48|690.18|702.5|690.2|702.48|690.18|2
1651436890000|2022-05-01 20:28:10|702.42|690.12|702.33|690.03|702.42|690.12|702.33|690.03|2
1651436910000|2022-05-01 20:28:30|702.2|689.9|701.64|689.34|702.2|689.9|701.64|689.34|6
1651436930000|2022-05-01 20:28:50|701.65|689.35|701.65|689.35|701.65|689.35|701.65|689.35|1
1651436940000|2022-05-01 20:29:00|701.66|689.36|701.66|689.36|701.66|689.36|701.66|689.36|1
1651436960000|2022-05-01 20:29:20|701.65|689.35|701.54|689.24|701.65|689.35|701.53|689.23|8
1651436980000|2022-05-01 20:29:40|701.64|689.34|701.64|689.34|701.64|689.34|701.64|689.34|1
1651437050000|2022-05-01 20:30:50|701.65|689.35|701.65|689.35|701.65|689.35|701.65|689.35|1
1651437110000|2022-05-01 20:31:50|701.54|689.24|701.54|689.24|701.54|689.24|701.54|689.24|1
1651437130000|2022-05-01 20:32:10|701.55|689.25|701.59|689.29|701.59|689.29|701.55|689.25|2
1651437140000|2022-05-01 20:32:20|701.58|689.28|701.64|689.34|701.64|689.34|701.58|689.28|3
1651437170000|2022-05-01 20:32:50|701.65|689.35|701.65|689.35|701.65|689.35|701.65|689.35|1
1651437180000|2022-05-01 20:33:00|701.63|689.33|701.11|688.81|701.63|689.33|701.11|688.81|5
1651437190000|2022-05-01 20:33:10|701.22|688.92|701.54|689.24|701.54|689.24|701.22|688.92|7
1651437210000|2022-05-01 20:33:30|701.49|689.19|701.49|689.19|701.49|689.19|701.44|689.14|3
1651437220000|2022-05-01 20:33:40|701.44|689.14|701.49|689.19|701.49|689.19|701.41|689.11|16
1651437230000|2022-05-01 20:33:50|701.44|689.14|701.42|689.12|701.49|689.19|701.24|688.94|10
1651437240000|2022-05-01 20:34:00|701.43|689.13|701.42|689.12|701.43|689.13|701.42|689.12|2
1651437260000|2022-05-01 20:34:20|701.43|689.13|701.42|689.12|701.43|689.13|701.42|689.12|2
1651437270000|2022-05-01 20:34:30|701.43|689.13|701.44|689.14|701.44|689.14|701.42|689.12|3
1651437280000|2022-05-01 20:34:40|701.45|689.15|701.45|689.15|701.45|689.15|701.45|689.15|1
1651437290000|2022-05-01 20:34:50|701.55|689.25|701.55|689.25|701.55|689.25|701.55|689.25|1
1651437300000|2022-05-01 20:35:00|701.46|689.16|701.46|689.16|701.47|689.17|701.46|689.16|3
1651437340000|2022-05-01 20:35:40|701.53|689.23|701.53|689.23|701.53|689.23|701.53|689.23|1
1651437350000|2022-05-01 20:35:50|701.61|689.31|701.77|689.47|702.24|689.94|701.61|689.31|19
1651437360000|2022-05-01 20:36:00|701.63|689.33|701.63|689.33|701.63|689.33|701.63|689.33|1
1651437380000|2022-05-01 20:36:20|701.61|689.31|701.61|689.31|701.61|689.31|701.61|689.31|1
1651437390000|2022-05-01 20:36:30|701.48|689.18|701.4|689.1|701.48|689.18|701.4|689.1|2
1651437400000|2022-05-01 20:36:40|701.39|689.09|701.38|689.08|701.41|689.11|701.38|689.08|13
1651437410000|2022-05-01 20:36:50|701.39|689.09|701.35|689.05|701.39|689.09|701.33|689.03|8
1651437420000|2022-05-01 20:37:00|701.34|689.04|701.51|689.21|701.51|689.21|701.34|689.04|7
1651437430000|2022-05-01 20:37:10|701.5|689.2|701.5|689.2|701.51|689.21|701.5|689.2|3
1651437440000|2022-05-01 20:37:20|701.51|689.21|701.5|689.2|701.51|689.21|701.5|689.2|18
1651437450000|2022-05-01 20:37:30|701.51|689.21|701.5|689.2|701.51|689.21|701.5|689.2|18
1651437460000|2022-05-01 20:37:40|701.51|689.21|701.5|689.2|701.51|689.21|701.5|689.2|6
1651437480000|2022-05-01 20:38:00|701.43|689.13|700.73|688.43|701.43|689.13|700.73|688.43|7
1651437490000|2022-05-01 20:38:10|700.72|688.42|700.22|687.92|700.72|688.42|700.22|687.92|8
1651437500000|2022-05-01 20:38:20|700.29|687.99|699.79|687.49|700.29|687.99|699.63|687.33|5
1651437510000|2022-05-01 20:38:30|699.93|687.63|699.93|687.63|699.93|687.63|699.93|687.63|1
1651437520000|2022-05-01 20:38:40|699.98|687.68|700.03|687.73|700.05|687.75|699.98|687.68|13
1651437530000|2022-05-01 20:38:50|700.05|687.75|700.5|688.2|700.5|688.2|700.03|687.73|13
1651437540000|2022-05-01 20:39:00|700.46|688.16|700.46|688.16|700.46|688.16|700.46|688.16|1
1651437570000|2022-05-01 20:39:30|700.65|688.35|700.65|688.35|700.65|688.35|700.65|688.35|1
1651437580000|2022-05-01 20:39:40|700.57|688.27|700.48|688.18|700.57|688.27|700.48|688.18|2
1651437630000|2022-05-01 20:40:30|700.4|688.1|700.4|688.1|700.4|688.1|700.4|688.1|1
1651437660000|2022-05-01 20:41:00|700.48|688.18|700.48|688.18|700.48|688.18|700.48|688.18|1
1651437670000|2022-05-01 20:41:10|700.46|688.16|699.91|687.61|700.46|688.16|699.91|687.61|4
1651437680000|2022-05-01 20:41:20|699.88|687.58|699.56|687.26|699.88|687.58|699.56|687.26|4
1651437700000|2022-05-01 20:41:40|699.46|687.16|699.56|687.26|699.56|687.26|699.31|687.01|4
1651437710000|2022-05-01 20:41:50|699.55|687.25|699.55|687.25|699.55|687.25|699.55|687.25|1
1651437720000|2022-05-01 20:42:00|699.51|687.21|699.51|687.21|699.51|687.21|699.51|687.21|1
1651437740000|2022-05-01 20:42:20|699.52|687.22|699.51|687.21|699.52|687.22|699.51|687.21|2
1651437760000|2022-05-01 20:42:40|699.52|687.22|699.72|687.42|699.72|687.42|699.45|687.15|9
1651437770000|2022-05-01 20:42:50|699.73|687.43|700.44|688.14|700.44|688.14|699.72|687.42|9
1651437780000|2022-05-01 20:43:00|700.5|688.2|700.56|688.26|700.56|688.26|700.49|688.19|4
1651437790000|2022-05-01 20:43:10|700.35|688.05|700.07|687.77|700.35|688.05|700.07|687.77|18
1651437800000|2022-05-01 20:43:20|700.14|687.84|700.53|688.23|700.53|688.23|700.07|687.77|8
1651437810000|2022-05-01 20:43:30|700.54|688.24|699.67|687.37|700.54|688.24|699.67|687.37|9
1651437840000|2022-05-01 20:44:00|699.78|687.48|700.19|687.89|700.54|688.24|699.78|687.48|13
1651437850000|2022-05-01 20:44:10|700.18|687.88|700.19|687.89|700.19|687.89|700.18|687.88|10
1651437870000|2022-05-01 20:44:30|700.15|687.85|699.89|687.59|700.21|687.91|699.88|687.58|8
1651437890000|2022-05-01 20:44:50|699.67|687.37|699.67|687.37|699.67|687.37|699.67|687.37|1
1651437900000|2022-05-01 20:45:00|699.69|687.39|700.11|687.81|700.11|687.81|699.67|687.37|4
1651437910000|2022-05-01 20:45:10|700.12|687.82|700.35|688.05|700.35|688.05|700.11|687.81|7
1651437920000|2022-05-01 20:45:20|700.41|688.11|700.64|688.34|700.66|688.36|700.41|688.11|4
1651437930000|2022-05-01 20:45:30|700.62|688.32|700.61|688.31|700.62|688.32|700.61|688.31|2
1651437940000|2022-05-01 20:45:40|700.63|688.33|700.63|688.33|700.63|688.33|700.63|688.33|1
1651437960000|2022-05-01 20:46:00|700.53|688.23|700.53|688.23|700.53|688.23|700.53|688.23|1
1651438020000|2022-05-01 20:47:00|700.42|688.12|700.42|688.12|700.42|688.12|700.42|688.12|1
1651438030000|2022-05-01 20:47:10|700.34|688.04|700.45|688.15|700.45|688.15|700.34|688.04|5
1651438040000|2022-05-01 20:47:20|700.37|688.07|700.36|688.06|700.37|688.07|700.36|688.06|2
1651438050000|2022-05-01 20:47:30|700.39|688.09|700.39|688.09|700.39|688.09|700.39|688.09|1
1651438080000|2022-05-01 20:48:00|700.37|688.07|700.27|687.97|700.37|688.07|700.27|687.97|3
1651438090000|2022-05-01 20:48:10|699.98|687.68|699.98|687.68|699.98|687.68|699.98|687.68|1
1651438100000|2022-05-01 20:48:20|699.97|687.67|699.98|687.68|699.98|687.68|699.96|687.66|6
1651438110000|2022-05-01 20:48:30|699.97|687.67|699.98|687.68|699.98|687.68|699.97|687.67|4
1651438120000|2022-05-01 20:48:40|699.97|687.67|699.68|687.38|699.98|687.68|699.68|687.38|9
1651438130000|2022-05-01 20:48:50|699.61|687.31|699.61|687.31|699.61|687.31|699.6|687.3|7
1651438140000|2022-05-01 20:49:00|699.6|687.3|699.68|687.38|699.9|687.6|699.6|687.3|14
1651438150000|2022-05-01 20:49:10|699.69|687.39|699.68|687.38|699.69|687.39|699.68|687.38|2
1651438160000|2022-05-01 20:49:20|699.63|687.33|699.63|687.33|699.63|687.33|699.63|687.33|1
1651438170000|2022-05-01 20:49:30|699.64|687.34|699.64|687.34|699.64|687.34|699.63|687.33|3
1651438180000|2022-05-01 20:49:40|699.63|687.33|699.64|687.34|699.64|687.34|699.63|687.33|8
1651438190000|2022-05-01 20:49:50|699.63|687.33|699.63|687.33|699.64|687.34|699.63|687.33|15
1651438200000|2022-05-01 20:50:00|699.64|687.34|699.92|687.62|699.93|687.63|699.52|687.22|12
1651438210000|2022-05-01 20:50:10|699.93|687.63|699.86|687.56|699.98|687.68|699.86|687.56|10
1651438220000|2022-05-01 20:50:20|699.97|687.67|699.98|687.68|699.98|687.68|699.97|687.67|6
1651438230000|2022-05-01 20:50:30|699.97|687.67|699.63|687.33|700.03|687.73|699.63|687.33|18
1651438240000|2022-05-01 20:50:40|699.45|687.15|699.45|687.15|699.45|687.15|699.45|687.15|1
1651438250000|2022-05-01 20:50:50|699.46|687.16|699.46|687.16|699.46|687.16|699.46|687.16|1
1651438260000|2022-05-01 20:51:00|699.44|687.14|699.44|687.14|699.44|687.14|699.44|687.14|1
1651438270000|2022-05-01 20:51:10|699.37|687.07|699.37|687.07|699.37|687.07|699.37|687.07|1
1651438290000|2022-05-01 20:51:30|699.38|687.08|699.38|687.08|699.38|687.08|699.38|687.08|1
1651438310000|2022-05-01 20:51:50|699.4|687.1|699.4|687.1|699.4|687.1|699.4|687.1|1
1651438320000|2022-05-01 20:52:00|699.43|687.13|699.43|687.13|699.43|687.13|699.43|687.13|1
1651438330000|2022-05-01 20:52:10|699.45|687.15|699.48|687.18|699.48|687.18|699.45|687.15|4
1651438340000|2022-05-01 20:52:20|699.47|687.17|699.67|687.37|699.67|687.37|699.44|687.14|13
1651438350000|2022-05-01 20:52:30|699.66|687.36|699.65|687.35|699.66|687.36|699.65|687.35|2
1651438380000|2022-05-01 20:53:00|699.66|687.36|699.66|687.36|699.67|687.37|699.66|687.36|3
1651438390000|2022-05-01 20:53:10|699.67|687.37|699.66|687.36|699.67|687.37|699.66|687.36|2
1651438400000|2022-05-01 20:53:20|699.67|687.37|700.05|687.75|700.07|687.77|699.67|687.37|12
1651438410000|2022-05-01 20:53:30|700.07|687.77|700.05|687.75|700.07|687.77|700.05|687.75|16
1651438420000|2022-05-01 20:53:40|700.06|687.76|700.13|687.83|700.13|687.83|700.05|687.75|16
1651438430000|2022-05-01 20:53:50|700.07|687.77|700.32|688.02|700.49|688.19|700.07|687.77|23
1651438440000|2022-05-01 20:54:00|700.28|687.98|700.09|687.79|700.32|688.02|700.09|687.79|14
1651438450000|2022-05-01 20:54:10|700.14|687.84|700.09|687.79|700.14|687.84|700.09|687.79|14
1651438460000|2022-05-01 20:54:20|700.14|687.84|702.28|689.98|702.28|689.98|700.09|687.79|21
1651438470000|2022-05-01 20:54:30|702.4|690.1|702.23|689.93|702.4|690.1|701.68|689.38|17
1651438480000|2022-05-01 20:54:40|702.24|689.94|702.51|690.21|702.51|690.21|702.23|689.93|7
1651438490000|2022-05-01 20:54:50|702.32|690.02|703.39|691.09|703.39|691.09|702.32|690.02|20
1651438500000|2022-05-01 20:55:00|703.59|691.29|703.6|691.3|703.6|691.3|703.58|691.28|3
1651438510000|2022-05-01 20:55:10|703.58|691.28|703.52|691.22|703.58|691.28|703.42|691.12|16
1651438520000|2022-05-01 20:55:20|703.51|691.21|703.52|691.22|703.52|691.22|703.51|691.21|2
1651438530000|2022-05-01 20:55:30|703.47|691.17|703.64|691.34|703.64|691.34|703.47|691.17|3
1651438540000|2022-05-01 20:55:40|703.65|691.35|703.64|691.34|703.65|691.35|703.64|691.34|8
1651438550000|2022-05-01 20:55:50|703.65|691.35|704.42|692.12|704.43|692.13|703.64|691.34|21
1651438560000|2022-05-01 20:56:00|704.64|692.34|705.41|693.11|705.41|693.11|704.64|692.34|9
1651438570000|2022-05-01 20:56:10|705.5|693.2|704.76|692.46|705.5|693.2|704.76|692.46|6
1651438580000|2022-05-01 20:56:20|704.68|692.38|704.95|692.65|704.95|692.65|704.68|692.38|7
1651438590000|2022-05-01 20:56:30|705.17|692.87|705.35|693.05|705.35|693.05|704.72|692.42|17
1651438600000|2022-05-01 20:56:40|705.34|693.04|705.55|693.25|705.55|693.25|705.34|693.04|3
1651438610000|2022-05-01 20:56:50|705.53|693.23|705.53|693.23|705.54|693.24|705.53|693.23|15
1651438620000|2022-05-01 20:57:00|705.54|693.24|705.57|693.27|705.57|693.27|705.53|693.23|18
1651438630000|2022-05-01 20:57:10|705.56|693.26|705.57|693.27|705.57|693.27|705.56|693.26|10
1651438640000|2022-05-01 20:57:20|705.56|693.26|706.11|693.81|706.14|693.84|705.56|693.26|13
1651438650000|2022-05-01 20:57:30|706.12|693.82|706.54|694.24|706.54|694.24|706.11|693.81|19
1651438660000|2022-05-01 20:57:40|706.53|694.23|706.54|694.24|706.54|694.24|706.53|694.23|2
1651438670000|2022-05-01 20:57:50|706.65|694.35|707.29|694.99|707.29|694.99|706.65|694.35|5
1651438680000|2022-05-01 20:58:00|707.39|695.09|709.1|696.8|709.1|696.8|707.39|695.09|7
1651438690000|2022-05-01 20:58:10|709.02|696.72|708.91|696.61|709.13|696.83|708.61|696.31|14
1651438700000|2022-05-01 20:58:20|708.81|696.51|708.65|696.35|708.81|696.51|708.65|696.35|5
1651438710000|2022-05-01 20:58:30|708.71|696.41|709.81|697.51|709.81|697.51|708.65|696.35|13
1651438720000|2022-05-01 20:58:40|709.74|697.44|709.8|697.5|710.24|697.94|709.74|697.44|12
1651438730000|2022-05-01 20:58:50|709.67|697.37|710.54|698.24|710.54|698.24|709.67|697.37|13
1651438740000|2022-05-01 20:59:00|710.55|698.25|711.76|699.46|711.76|699.46|710.54|698.24|16
1651438750000|2022-05-01 20:59:10|711.66|699.36|711.85|699.55|712.5|700.2|711.66|699.36|11
1651438760000|2022-05-01 20:59:20|711.84|699.54|712.56|700.26|712.56|700.26|711.84|699.54|16
1651438770000|2022-05-01 20:59:30|712.57|700.27|713.2|700.9|713.2|700.9|712.56|700.26|13
1651438780000|2022-05-01 20:59:40|713.37|701.07|713.11|700.81|713.59|701.29|713.11|700.81|13
1651438790000|2022-05-01 20:59:50|712.88|700.58|713.4|701.1|713.4|701.1|712.65|700.35|12
1651438800000|2022-05-01 21:00:00|713.28|700.98|713|700.7|713.45|701.15|713|700.7|16
1651438810000|2022-05-01 21:00:10|712.94|700.64|713.18|700.88|713.27|700.97|712.83|700.53|9
1651438820000|2022-05-01 21:00:20|712.9|700.6|712.9|700.6|712.9|700.6|712.9|700.6|1
1651438830000|2022-05-01 21:00:30|712.15|701.35|712.15|701.35|712.15|701.35|712.15|701.35|1
1651438840000|2022-05-01 21:00:40|712|701.2|712|701.2|712|701.2|712|701.2|1
1651438850000|2022-05-01 21:00:50|712.15|701.35|712.32|701.52|712.48|701.68|712.15|701.35|4
1651438860000|2022-05-01 21:01:00|712.05|701.25|712.05|701.25|712.05|701.25|712.05|701.25|1
1651438870000|2022-05-01 21:01:10|711.88|701.08|711.85|701.05|711.88|701.08|711.4|700.6|3
1651438880000|2022-05-01 21:01:20|711.75|700.95|711.88|701.08|711.88|701.08|711.69|700.89|3
1651438900000|2022-05-01 21:01:40|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651438930000|2022-05-01 21:02:10|712.09|701.29|711.9|701.1|712.09|701.29|711.9|701.1|4
1651438950000|2022-05-01 21:02:30|712.04|701.24|712.41|701.61|712.41|701.61|712.04|701.24|5
1651438960000|2022-05-01 21:02:40|712.4|701.6|712.41|701.61|712.75|701.95|712.4|701.6|6
1651438980000|2022-05-01 21:03:00|712.8|702|712.73|701.93|712.8|702|712.73|701.93|2
1651438990000|2022-05-01 21:03:10|712.57|701.77|712.63|701.83|712.73|701.93|712.57|701.77|3
1651439010000|2022-05-01 21:03:30|712.73|701.93|712.73|701.93|712.73|701.93|712.34|701.54|5
1651439040000|2022-05-01 21:04:00|712.7|701.9|712.7|701.9|712.7|701.9|712.7|701.9|1
1651439050000|2022-05-01 21:04:10|712.65|701.85|712.17|701.37|712.65|701.85|712.17|701.37|3
1651439070000|2022-05-01 21:04:30|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651439080000|2022-05-01 21:04:40|711.4|700.6|709.4|698.6|711.4|700.6|709.4|698.6|7
1651439090000|2022-05-01 21:04:50|709.44|698.64|710.33|699.53|710.33|699.53|709.44|698.64|7
1651439100000|2022-05-01 21:05:00|710.65|699.85|709.9|699.1|710.65|699.85|709.9|699.1|3
1651439110000|2022-05-01 21:05:10|710.02|699.22|709.9|699.1|710.02|699.22|709.9|699.1|2
1651439120000|2022-05-01 21:05:20|709.5|698.7|708.9|698.1|709.75|698.95|708.9|698.1|5
1651439130000|2022-05-01 21:05:30|708.75|697.95|708.55|697.75|708.75|697.95|708.4|697.6|4
1651439140000|2022-05-01 21:05:40|708.7|697.9|708.4|697.6|708.7|697.9|708.4|697.6|3
1651439150000|2022-05-01 21:05:50|707.7|696.9|707.9|697.1|707.9|697.1|707.7|696.9|2
1651439160000|2022-05-01 21:06:00|707.6|696.8|707.4|696.6|707.75|696.95|707.4|696.6|4
1651439170000|2022-05-01 21:06:10|707.15|696.35|706.9|696.1|707.15|696.35|706.9|696.1|3
1651439180000|2022-05-01 21:06:20|706.82|696.02|706.82|696.02|706.82|696.02|706.82|696.02|1
1651439200000|2022-05-01 21:06:40|706.42|695.62|705.9|695.1|706.42|695.62|705.9|695.1|3
1651439210000|2022-05-01 21:06:50|706.06|695.26|706.24|695.44|706.34|695.54|706.06|695.26|4
1651439220000|2022-05-01 21:07:00|706.49|695.69|706.62|695.82|706.62|695.82|706.49|695.69|2
1651439230000|2022-05-01 21:07:10|706.1|695.3|706.1|695.3|706.24|695.44|706.1|695.3|3
1651439250000|2022-05-01 21:07:30|706.03|695.23|706|695.2|706.03|695.23|706|695.2|2
1651439260000|2022-05-01 21:07:40|705.97|695.17|706.11|695.31|706.21|695.41|705.97|695.17|3
1651439270000|2022-05-01 21:07:50|706.21|695.41|706.19|695.39|706.24|695.44|706.11|695.31|9
1651439290000|2022-05-01 21:08:10|706.24|695.44|706.1|695.3|706.24|695.44|706.1|695.3|6
1651439300000|2022-05-01 21:08:20|706|695.2|706|695.2|706|695.2|706|695.2|1
1651439310000|2022-05-01 21:08:30|706.06|695.26|706|695.2|706.06|695.26|706|695.2|2
1651439330000|2022-05-01 21:08:50|705.96|695.16|705.81|695.01|705.96|695.16|705.81|695.01|3
1651439340000|2022-05-01 21:09:00|705.65|694.85|705.44|694.64|705.65|694.85|705.26|694.46|5
1651439350000|2022-05-01 21:09:10|705.4|694.6|705.4|694.6|705.4|694.6|705.4|694.6|1
1651439360000|2022-05-01 21:09:20|705.35|694.55|705.35|694.55|705.35|694.55|705.35|694.55|1
1651439370000|2022-05-01 21:09:30|705.39|694.59|705.7|694.9|705.7|694.9|705.39|694.59|2
1651439380000|2022-05-01 21:09:40|705.9|695.1|705.9|695.1|706.2|695.4|705.9|695.1|5
1651439390000|2022-05-01 21:09:50|705.6|694.8|705.57|694.77|705.6|694.8|705.57|694.77|2
1651439400000|2022-05-01 21:10:00|704.9|694.1|704.9|694.1|704.9|694.1|704.9|694.1|1
1651439410000|2022-05-01 21:10:10|704.87|694.07|704.73|693.93|704.87|694.07|704.53|693.73|8
1651439420000|2022-05-01 21:10:20|704.77|693.97|704.15|693.35|704.85|694.05|704.15|693.35|10
1651439430000|2022-05-01 21:10:30|704.22|693.42|704.39|693.59|704.39|693.59|704.15|693.35|5
1651439440000|2022-05-01 21:10:40|704.55|693.75|704.9|694.1|704.9|694.1|704.55|693.75|2
1651439460000|2022-05-01 21:11:00|704.8|694|704.8|694|704.8|694|704.8|694|1
1651439470000|2022-05-01 21:11:10|704.75|693.95|704.75|693.95|704.75|693.95|704.75|693.95|1
1651439480000|2022-05-01 21:11:20|704.9|694.1|705|694.2|705|694.2|704.9|694.1|4
1651439490000|2022-05-01 21:11:30|704.9|694.1|704.9|694.1|705|694.2|704.9|694.1|3
1651439520000|2022-05-01 21:12:00|704.99|694.19|705.56|694.76|705.56|694.76|704.99|694.19|3
1651439540000|2022-05-01 21:12:20|705.65|694.85|706.4|695.6|706.4|695.6|705.65|694.85|5
1651439550000|2022-05-01 21:12:30|706.9|696.1|705.9|695.1|706.9|696.1|705.9|695.1|5
1651439560000|2022-05-01 21:12:40|706.03|695.23|705.9|695.1|706.03|695.23|705.9|695.1|2
1651439590000|2022-05-01 21:13:10|706.05|695.25|706.4|695.6|706.4|695.6|706.05|695.25|2
1651439600000|2022-05-01 21:13:20|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651439620000|2022-05-01 21:13:40|706.4|695.6|705.9|695.1|706.4|695.6|705.9|695.1|2
1651439640000|2022-05-01 21:14:00|706|695.2|706|695.2|706|695.2|706|695.2|1
1651439670000|2022-05-01 21:14:30|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651439760000|2022-05-01 21:16:00|705.79|694.99|705.68|694.88|705.79|694.99|705.68|694.88|2
1651439770000|2022-05-01 21:16:10|705.67|694.87|705.58|694.78|705.67|694.87|705.58|694.78|2
1651439790000|2022-05-01 21:16:30|705.6|694.8|705.6|694.8|705.6|694.8|705.6|694.8|1
1651439800000|2022-05-01 21:16:40|705.74|694.94|705.74|694.94|705.74|694.94|705.74|694.94|1
1651439820000|2022-05-01 21:17:00|705.85|695.05|705.85|695.05|705.85|695.05|705.85|695.05|1
1651439910000|2022-05-01 21:18:30|705.8|695|705.8|695|705.8|695|705.8|695|1
1651439930000|2022-05-01 21:18:50|705.75|694.95|705.75|694.95|705.75|694.95|705.75|694.95|1
1651439980000|2022-05-01 21:19:40|705.7|694.9|705.69|694.89|705.7|694.9|705.69|694.89|2
1651440000000|2022-05-01 21:20:00|705.74|694.94|705.74|694.94|705.74|694.94|705.74|694.94|1
1651440020000|2022-05-01 21:20:20|705.58|694.78|705.58|694.78|705.58|694.78|705.58|694.78|1
1651440030000|2022-05-01 21:20:30|705.6|694.8|705.6|694.8|705.6|694.8|705.6|694.8|1
1651440050000|2022-05-01 21:20:50|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651440060000|2022-05-01 21:21:00|705.75|694.95|706.55|695.75|706.55|695.75|705.75|694.95|4
1651440080000|2022-05-01 21:21:20|706.84|696.04|706.84|696.04|706.84|696.04|706.84|696.04|1
1651440100000|2022-05-01 21:21:40|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651440170000|2022-05-01 21:22:50|706.84|696.04|706.84|696.04|706.84|696.04|706.84|696.04|1
1651440190000|2022-05-01 21:23:10|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651440370000|2022-05-01 21:26:10|706.85|696.05|706.85|696.05|706.85|696.05|706.85|696.05|1
1651440400000|2022-05-01 21:26:40|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651440450000|2022-05-01 21:27:30|706.75|695.95|706.75|695.95|706.75|695.95|706.75|695.95|1
1651440490000|2022-05-01 21:28:10|706.66|695.86|706.31|695.51|706.66|695.86|706.31|695.51|2
1651440530000|2022-05-01 21:28:50|706|695.2|705.9|695.1|706|695.2|705.9|695.1|2
1651440620000|2022-05-01 21:30:20|705.84|695.04|705.84|695.04|705.84|695.04|705.84|695.04|1
1651440700000|2022-05-01 21:31:40|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651440710000|2022-05-01 21:31:50|705.77|694.97|705.77|694.97|705.77|694.97|705.77|694.97|1
1651440780000|2022-05-01 21:33:00|705.4|694.6|705.4|694.6|705.4|694.6|705.4|694.6|1
1651440790000|2022-05-01 21:33:10|705.48|694.68|705.4|694.6|705.48|694.68|705.4|694.6|2
1651440810000|2022-05-01 21:33:30|704.9|694.1|704.9|694.1|704.9|694.1|704.9|694.1|1
1651440870000|2022-05-01 21:34:30|704.74|693.94|704.74|693.94|704.74|693.94|704.74|693.94|1
1651440930000|2022-05-01 21:35:30|704.65|693.85|704.65|693.85|704.65|693.85|704.65|693.85|1
1651440950000|2022-05-01 21:35:50|704.61|693.81|704.15|693.35|704.61|693.81|704.15|693.35|4
1651440990000|2022-05-01 21:36:30|703.2|692.4|702.9|692.1|703.2|692.4|702.9|692.1|2
1651441010000|2022-05-01 21:36:50|702.45|691.65|702.45|691.65|702.45|691.65|702.45|691.65|1
1651441020000|2022-05-01 21:37:00|701.9|691.1|702.15|691.35|702.53|691.73|701.9|691.1|11
1651441030000|2022-05-01 21:37:10|702.65|691.85|702.9|692.1|702.9|692.1|702.65|691.85|2
1651441080000|2022-05-01 21:38:00|702.65|691.85|702.65|691.85|702.65|691.85|702.65|691.85|1
1651441090000|2022-05-01 21:38:10|702.81|692.01|702.77|691.97|702.81|692.01|702.65|691.85|10
1651441100000|2022-05-01 21:38:20|702.76|691.96|702.79|691.99|702.79|691.99|702.76|691.96|5
1651441110000|2022-05-01 21:38:30|702.8|692|703.1|692.3|703.1|692.3|702.79|691.99|17
1651441120000|2022-05-01 21:38:40|702.79|691.99|702.95|692.15|703.14|692.34|702.79|691.99|4
1651441130000|2022-05-01 21:38:50|702.9|692.1|703.26|692.46|703.61|692.81|702.9|692.1|5
1651441170000|2022-05-01 21:39:30|703.43|692.63|703.05|692.25|703.43|692.63|703.05|692.25|6
1651441190000|2022-05-01 21:39:50|703.41|692.61|703.41|692.61|703.41|692.61|703.41|692.61|1
1651441200000|2022-05-01 21:40:00|703.36|692.56|703.36|692.56|703.36|692.56|703.36|692.56|1
1651441260000|2022-05-01 21:41:00|703.31|692.51|703.31|692.51|703.31|692.51|703.31|692.51|1
1651441320000|2022-05-01 21:42:00|703.36|692.56|703.36|692.56|703.36|692.56|703.36|692.56|1
1651441340000|2022-05-01 21:42:20|703.41|692.61|703.41|692.61|703.41|692.61|703.41|692.61|1
1651441350000|2022-05-01 21:42:30|703.85|693.05|703.85|693.05|703.85|693.05|703.85|693.05|1
1651441380000|2022-05-01 21:43:00|703.9|693.1|703.94|693.14|703.94|693.14|703.9|693.1|2
1651441410000|2022-05-01 21:43:30|704.13|693.33|704.14|693.34|704.14|693.34|704.13|693.33|2
1651441430000|2022-05-01 21:43:50|704.64|693.84|704.64|693.84|704.64|693.84|704.64|693.84|1
1651441440000|2022-05-01 21:44:00|704.8|694|704.8|694|704.8|694|704.8|694|1
1651441460000|2022-05-01 21:44:20|704.75|693.95|704.75|693.95|704.75|693.95|704.75|693.95|1
1651441500000|2022-05-01 21:45:00|704.7|693.9|704.7|693.9|704.7|693.9|704.7|693.9|1
1651441510000|2022-05-01 21:45:10|704.2|693.4|704.59|693.79|704.59|693.79|704.2|693.4|4
1651441520000|2022-05-01 21:45:20|704.64|693.84|704.64|693.84|704.64|693.84|704.64|693.84|1
1651441540000|2022-05-01 21:45:40|704.65|693.85|704.65|693.85|704.65|693.85|704.64|693.84|3
1651441550000|2022-05-01 21:45:50|704.63|693.83|704.75|693.95|704.75|693.95|704.63|693.83|16
1651441560000|2022-05-01 21:46:00|704.74|693.94|704.74|693.94|704.74|693.94|704.73|693.93|3
1651441580000|2022-05-01 21:46:20|704.86|694.06|704.86|694.06|704.86|694.06|704.86|694.06|1
1651441590000|2022-05-01 21:46:30|704.9|694.1|704.9|694.1|705.04|694.24|704.9|694.1|3
1651441600000|2022-05-01 21:46:40|705.25|694.45|705.25|694.45|705.25|694.45|705.25|694.45|1
1651441610000|2022-05-01 21:46:50|705.75|694.95|705.79|694.99|705.8|695|705.75|694.95|11
1651441620000|2022-05-01 21:47:00|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651441630000|2022-05-01 21:47:10|705.61|694.81|705.77|694.97|705.9|695.1|705.61|694.81|5
1651441640000|2022-05-01 21:47:20|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651441790000|2022-05-01 21:49:50|706.25|695.45|706.25|695.45|706.25|695.45|706.25|695.45|1
1651441800000|2022-05-01 21:50:00|706.4|695.6|706.4|695.6|706.4|695.6|706.4|695.6|1
1651441920000|2022-05-01 21:52:00|706.35|695.55|706.35|695.55|706.35|695.55|706.35|695.55|1
1651442010000|2022-05-01 21:53:30|706.4|695.6|706.21|695.41|706.4|695.6|706.21|695.41|2
1651442040000|2022-05-01 21:54:00|706.55|695.75|706.55|695.75|706.55|695.75|706.55|695.75|1
1651442060000|2022-05-01 21:54:20|706.63|695.83|706.9|696.1|706.9|696.1|706.63|695.83|2
1651442080000|2022-05-01 21:54:40|706.85|696.05|706.85|696.05|706.85|696.05|706.85|696.05|1
1651442160000|2022-05-01 21:56:00|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651442230000|2022-05-01 21:57:10|706.96|696.16|706.96|696.16|706.96|696.16|706.96|696.16|1
1651442330000|2022-05-01 21:58:50|706.9|696.1|706.4|695.6|706.9|696.1|706.4|695.6|3
1651442340000|2022-05-01 21:59:00|705.9|695.1|706.45|695.65|706.45|695.65|705.9|695.1|3
1651442360000|2022-05-01 21:59:20|706.7|695.9|706.7|695.9|706.7|695.9|706.7|695.9|1
1651442370000|2022-05-01 21:59:30|706.55|695.75|706.55|695.75|706.55|695.75|706.55|695.75|1
1651442390000|2022-05-01 21:59:50|706.7|695.9|706.58|695.78|706.7|695.9|706.58|695.78|2
1651442400000|2022-05-01 22:00:00|706.45|695.65|706.45|695.65|706.45|695.65|706.45|695.65|1
1651442410000|2022-05-01 22:00:10|706.35|695.55|706.35|695.55|706.35|695.55|706.35|695.55|1
1651442430000|2022-05-01 22:00:30|706.28|695.48|705.9|695.1|706.28|695.48|705.9|695.1|3
1651442440000|2022-05-01 22:00:40|705.91|695.11|705.93|695.13|705.93|695.13|705.91|695.11|2
1651442450000|2022-05-01 22:00:50|706.65|695.85|706.65|695.85|706.65|695.85|706.65|695.85|1
1651442460000|2022-05-01 22:01:00|706.9|696.1|707.58|696.78|707.58|696.78|706.9|696.1|3
1651442470000|2022-05-01 22:01:10|707.75|696.95|707.9|697.1|707.9|697.1|707.75|696.95|2
1651442480000|2022-05-01 22:01:20|707.85|697.05|707.85|697.05|707.85|697.05|707.85|697.05|1
1651442500000|2022-05-01 22:01:40|707.95|697.15|708.18|697.38|708.18|697.38|707.95|697.15|3
1651442510000|2022-05-01 22:01:50|708.57|697.77|708.57|697.77|708.57|697.77|708.57|697.77|1
1651442520000|2022-05-01 22:02:00|708.47|697.67|708.15|697.35|708.47|697.67|707.97|697.17|4
1651442530000|2022-05-01 22:02:10|707.97|697.17|708.18|697.38|708.18|697.38|707.97|697.17|5
1651442540000|2022-05-01 22:02:20|708.1|697.3|708.1|697.3|708.1|697.3|708.1|697.3|1
1651442550000|2022-05-01 22:02:30|708.47|697.67|708.18|697.38|708.47|697.67|708.18|697.38|2
1651442570000|2022-05-01 22:02:50|708.42|697.62|708.5|697.7|708.5|697.7|708.35|697.55|3
1651442600000|2022-05-01 22:03:20|708.6|697.8|708.6|697.8|708.6|697.8|708.6|697.8|1
1651442610000|2022-05-01 22:03:30|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651442680000|2022-05-01 22:04:40|708.95|698.15|708.95|698.15|708.95|698.15|708.95|698.15|1
1651442770000|2022-05-01 22:06:10|709.03|698.23|709.03|698.23|709.03|698.23|709.03|698.23|1
1651442780000|2022-05-01 22:06:20|709.53|698.73|709.03|698.23|709.54|698.74|709.03|698.23|3
1651442810000|2022-05-01 22:06:50|709.3|698.5|709.2|698.4|709.3|698.5|709.03|698.23|3
1651442820000|2022-05-01 22:07:00|709.25|698.45|709.25|698.45|709.25|698.45|709.25|698.45|1
1651442830000|2022-05-01 22:07:10|709.03|698.23|709.03|698.23|709.03|698.23|709.03|698.23|1
1651442840000|2022-05-01 22:07:20|709.15|698.35|709.03|698.23|709.15|698.35|709.03|698.23|3
1651442850000|2022-05-01 22:07:30|709.04|698.24|709.03|698.23|709.04|698.24|709.03|698.23|2
1651442860000|2022-05-01 22:07:40|709.04|698.24|709.04|698.24|709.04|698.24|709.03|698.23|5
1651442880000|2022-05-01 22:08:00|709.03|698.23|709.03|698.23|709.03|698.23|709.03|698.23|1
1651442890000|2022-05-01 22:08:10|709.04|698.24|709.04|698.24|709.04|698.24|709.03|698.23|5
1651442900000|2022-05-01 22:08:20|709.54|698.74|709.54|698.74|709.54|698.74|709.54|698.74|1
1651442950000|2022-05-01 22:09:10|709.91|699.11|709.92|699.12|709.94|699.14|709.91|699.11|4
1651443000000|2022-05-01 22:10:00|709.9|699.1|709.9|699.1|709.9|699.1|709.9|699.1|1
1651443010000|2022-05-01 22:10:10|709.78|698.98|710|699.2|710|699.2|709.45|698.65|4
1651443020000|2022-05-01 22:10:20|710.05|699.25|710.05|699.25|710.05|699.25|710.05|699.25|1
1651443050000|2022-05-01 22:10:50|710.25|699.45|710.5|699.7|710.5|699.7|710.25|699.45|2
1651443060000|2022-05-01 22:11:00|710.11|699.31|710.4|699.6|710.4|699.6|710.11|699.31|5
1651443070000|2022-05-01 22:11:10|710.9|700.1|710.95|700.15|710.95|700.15|710.9|700.1|2
1651443080000|2022-05-01 22:11:20|711|700.2|711|700.2|711|700.2|711|700.2|1
1651443090000|2022-05-01 22:11:30|711.29|700.49|711.7|700.9|711.7|700.9|711.29|700.49|3
1651443100000|2022-05-01 22:11:40|711.85|701.05|711.9|701.1|711.9|701.1|711.85|701.05|2
1651443110000|2022-05-01 22:11:50|712.03|701.23|711.9|701.1|712.03|701.23|711.9|701.1|5
1651443120000|2022-05-01 22:12:00|712.05|701.25|712.06|701.26|712.27|701.47|712.05|701.25|5
1651443130000|2022-05-01 22:12:10|711.9|701.1|712.2|701.4|712.57|701.77|711.9|701.1|8
1651443140000|2022-05-01 22:12:20|711.95|701.15|711.9|701.1|711.96|701.16|711.9|701.1|3
1651443230000|2022-05-01 22:13:50|712.18|701.38|712.77|701.97|712.77|701.97|712.18|701.38|4
1651443280000|2022-05-01 22:14:40|712.68|701.88|712.68|701.88|712.68|701.88|712.68|701.88|1
1651443300000|2022-05-01 22:15:00|712.73|701.93|712.73|701.93|712.73|701.93|712.73|701.93|1
1651443310000|2022-05-01 22:15:10|712.68|701.88|712.36|701.56|712.68|701.88|712.36|701.56|3
1651443320000|2022-05-01 22:15:20|712.33|701.53|712.33|701.53|712.33|701.53|712.33|701.53|1
1651443360000|2022-05-01 22:16:00|712.05|701.25|712.05|701.25|712.05|701.25|712.05|701.25|1
1651443420000|2022-05-01 22:17:00|712|701.2|712|701.2|712|701.2|712|701.2|1
1651443450000|2022-05-01 22:17:30|711.9|701.1|711.05|700.25|711.9|701.1|711.05|700.25|2
1651443460000|2022-05-01 22:17:40|710.9|700.1|710.9|700.1|710.9|700.1|710.9|700.1|1
1651443470000|2022-05-01 22:17:50|711.08|700.28|711.09|700.29|711.09|700.29|711.08|700.28|2
1651443480000|2022-05-01 22:18:00|711.27|700.47|711.4|700.6|711.4|700.6|711.27|700.47|2
1651443490000|2022-05-01 22:18:10|710.9|700.1|710.9|700.1|710.9|700.1|710.9|700.1|1
1651443510000|2022-05-01 22:18:30|711.4|700.6|711.4|700.6|711.4|700.6|711.4|700.6|1
1651443530000|2022-05-01 22:18:50|711.7|700.9|711.45|700.65|711.7|700.9|711.45|700.65|2
1651443540000|2022-05-01 22:19:00|711.46|700.66|710.96|700.16|711.46|700.66|710.96|700.16|6
1651443550000|2022-05-01 22:19:10|710.95|700.15|710.96|700.16|710.96|700.16|710.95|700.15|2
1651443560000|2022-05-01 22:19:20|710.97|700.17|710.96|700.16|710.97|700.17|710.96|700.16|2
1651443640000|2022-05-01 22:20:40|710.92|700.12|710.9|700.1|710.96|700.16|710.9|700.1|3
1651443650000|2022-05-01 22:20:50|710.85|700.05|710.49|699.69|710.85|700.05|710.49|699.69|2
1651443660000|2022-05-01 22:21:00|709.99|699.19|709.99|699.19|709.99|699.19|709.99|699.19|1
1651443670000|2022-05-01 22:21:10|709.95|699.15|709.95|699.15|709.95|699.15|709.95|699.15|1
1651443680000|2022-05-01 22:21:20|710.1|699.3|709.95|699.15|710.1|699.3|709.95|699.15|2
1651443690000|2022-05-01 22:21:30|709.99|699.19|710.08|699.28|710.14|699.34|709.99|699.19|7
1651443720000|2022-05-01 22:22:00|709.99|699.19|709.99|699.19|710.14|699.34|709.99|699.19|3
1651443760000|2022-05-01 22:22:40|709.9|699.1|709.9|699.1|709.9|699.1|709.9|699.1|1
1651443790000|2022-05-01 22:23:10|709.3|698.5|708.9|698.1|709.57|698.77|708.9|698.1|6
1651443800000|2022-05-01 22:23:20|708.75|697.95|708.75|697.95|708.75|697.95|708.75|697.95|1
1651443820000|2022-05-01 22:23:40|708.62|697.82|707.9|697.1|708.62|697.82|707.9|697.1|6
1651443850000|2022-05-01 22:24:10|707.77|696.97|707.31|696.51|707.9|697.1|707.31|696.51|4
1651443860000|2022-05-01 22:24:20|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651443910000|2022-05-01 22:25:10|707.13|696.33|706.9|696.1|707.14|696.34|706.9|696.1|3
1651443920000|2022-05-01 22:25:20|706.66|695.86|706.66|695.86|706.66|695.86|706.66|695.86|1
1651443930000|2022-05-01 22:25:30|706.9|696.1|706.8|696|706.9|696.1|706.8|696|2
1651443960000|2022-05-01 22:26:00|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651444020000|2022-05-01 22:27:00|706.85|696.05|706.85|696.05|706.85|696.05|706.85|696.05|1
1651444130000|2022-05-01 22:28:50|706.52|695.72|706.52|695.72|706.52|695.72|706.52|695.72|1
1651444140000|2022-05-01 22:29:00|706.85|696.05|706.85|696.05|706.85|696.05|706.85|696.05|1
1651444150000|2022-05-01 22:29:10|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651444160000|2022-05-01 22:29:20|706.85|696.05|706.85|696.05|706.85|696.05|706.85|696.05|1
1651444170000|2022-05-01 22:29:30|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651444180000|2022-05-01 22:29:40|706.85|696.05|706.85|696.05|706.85|696.05|706.85|696.05|1
1651444190000|2022-05-01 22:29:50|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651444320000|2022-05-01 22:32:00|706.85|696.05|706.85|696.05|706.85|696.05|706.85|696.05|1
1651444380000|2022-05-01 22:33:00|706.75|695.95|706.75|695.95|706.75|695.95|706.75|695.95|1
1651444400000|2022-05-01 22:33:20|706.2|695.4|706.2|695.4|706.2|695.4|706.2|695.4|1
1651444440000|2022-05-01 22:34:00|706.05|695.25|706.05|695.25|706.05|695.25|706.05|695.25|1
1651444500000|2022-05-01 22:35:00|706|695.2|706|695.2|706|695.2|706|695.2|1
1651444560000|2022-05-01 22:36:00|705.95|695.15|705.95|695.15|705.95|695.15|705.95|695.15|1
1651444620000|2022-05-01 22:37:00|706|695.2|706|695.2|706|695.2|706|695.2|1
1651444630000|2022-05-01 22:37:10|705.95|695.15|705.9|695.1|705.95|695.15|705.9|695.1|2
1651444640000|2022-05-01 22:37:20|705.8|695|705|694.2|705.8|695|705|694.2|3
1651444890000|2022-05-01 22:41:30|704.99|694.19|705|694.2|705|694.2|704.99|694.19|2
1651445000000|2022-05-01 22:43:20|705.37|694.57|705.56|694.76|705.56|694.76|705.37|694.57|2
1651445020000|2022-05-01 22:43:40|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651445150000|2022-05-01 22:45:50|706.05|695.25|706.05|695.25|706.05|695.25|706.05|695.25|1
1651445170000|2022-05-01 22:46:10|706.15|695.35|706.15|695.35|706.15|695.35|706.15|695.35|1
1651445200000|2022-05-01 22:46:40|706.2|695.4|706.2|695.4|706.2|695.4|706.2|695.4|1
1651445210000|2022-05-01 22:46:50|706.46|695.66|706.49|695.69|706.58|695.78|706.24|695.44|5
1651445220000|2022-05-01 22:47:00|706.56|695.76|706.56|695.76|706.56|695.76|706.56|695.76|1
1651445230000|2022-05-01 22:47:10|706.25|695.45|706.51|695.71|706.51|695.71|706.25|695.45|2
1651445240000|2022-05-01 22:47:20|706.67|695.87|706.67|695.87|706.67|695.87|706.67|695.87|1
1651445250000|2022-05-01 22:47:30|706.31|695.51|706.67|695.87|706.67|695.87|706.31|695.51|3
1651445270000|2022-05-01 22:47:50|706.69|695.89|706.24|695.44|706.69|695.89|706.24|695.44|2
1651445300000|2022-05-01 22:48:20|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651445370000|2022-05-01 22:49:30|705.98|695.18|705.98|695.18|705.98|695.18|705.98|695.18|1
1651445400000|2022-05-01 22:50:00|705.95|695.15|705.95|695.15|705.95|695.15|705.95|695.15|1
1651445450000|2022-05-01 22:50:50|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651445600000|2022-05-01 22:53:20|705.8|695|706|695.2|706.06|695.26|705.8|695|3
1651445610000|2022-05-01 22:53:30|706.01|695.21|705.9|695.1|706.01|695.21|705.9|695.1|2
1651445640000|2022-05-01 22:54:00|706.08|695.28|706.08|695.28|706.25|695.45|706.08|695.28|3
1651445650000|2022-05-01 22:54:10|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651445690000|2022-05-01 22:54:50|706.06|695.26|706.06|695.26|706.06|695.26|706.06|695.26|1
1651445700000|2022-05-01 22:55:00|706.14|695.34|706.06|695.26|706.2|695.4|706.06|695.26|3
1651445710000|2022-05-01 22:55:10|706.14|695.34|706.11|695.31|706.75|695.95|706.11|695.31|8
1651445720000|2022-05-01 22:55:20|706.18|695.38|705.8|695|706.18|695.38|705.8|695|5
1651445730000|2022-05-01 22:55:30|705.3|694.5|705.51|694.71|705.51|694.71|705.3|694.5|3
1651445740000|2022-05-01 22:55:40|705.5|694.7|705.5|694.7|705.5|694.7|705.5|694.7|1
1651445750000|2022-05-01 22:55:50|705.51|694.71|705.78|694.98|705.78|694.98|705.51|694.71|2
1651445760000|2022-05-01 22:56:00|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651445800000|2022-05-01 22:56:40|706.03|695.23|706.61|695.81|706.61|695.81|706.03|695.23|4
1651445810000|2022-05-01 22:56:50|706.66|695.86|707.04|696.24|707.04|696.24|706.61|695.81|5
1651445820000|2022-05-01 22:57:00|707.23|696.43|707.23|696.43|707.23|696.43|706.9|696.1|5
1651445830000|2022-05-01 22:57:10|707.04|696.24|706.9|696.1|707.04|696.24|706.9|696.1|8
1651445880000|2022-05-01 22:58:00|706.95|696.15|707.05|696.25|707.05|696.25|706.95|696.15|2
1651445890000|2022-05-01 22:58:10|707|696.2|707.1|696.3|707.1|696.3|707|696.2|2
1651445920000|2022-05-01 22:58:40|707|696.2|707|696.2|707|696.2|707|696.2|1
1651445930000|2022-05-01 22:58:50|707.05|696.25|707.05|696.25|707.05|696.25|707.05|696.25|1
1651445940000|2022-05-01 22:59:00|707.1|696.3|707.1|696.3|707.1|696.3|707.1|696.3|1
1651445950000|2022-05-01 22:59:10|707|696.2|707|696.2|707|696.2|707|696.2|1
1651445960000|2022-05-01 22:59:20|707.05|696.25|707.05|696.25|707.05|696.25|707.05|696.25|1
1651445970000|2022-05-01 22:59:30|707.1|696.3|707.1|696.3|707.1|696.3|707.1|696.3|1
1651445980000|2022-05-01 22:59:40|706.9|696.1|706.1|695.3|706.9|696.1|706.1|695.3|3
1651446010000|2022-05-01 23:00:10|706.07|695.27|706.07|695.27|706.07|695.27|706.07|695.27|1
1651446030000|2022-05-01 23:00:30|706.18|695.38|706.18|695.38|706.18|695.38|706.18|695.38|1
1651446040000|2022-05-01 23:00:40|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651446110000|2022-05-01 23:01:50|705.8|695|705.2|694.4|705.8|695|705.2|694.4|2
1651446150000|2022-05-01 23:02:30|705.3|694.5|705.36|694.56|705.36|694.56|705.3|694.5|2
1651446170000|2022-05-01 23:02:50|705.67|694.87|705.36|694.56|705.67|694.87|705.36|694.56|3
1651446180000|2022-05-01 23:03:00|705.41|694.61|705.86|695.06|705.86|695.06|705.41|694.61|4
1651446190000|2022-05-01 23:03:10|705.9|695.1|706.8|696|706.8|696|705.9|695.1|7
1651446200000|2022-05-01 23:03:20|706.89|696.09|707.53|696.73|707.53|696.73|706.89|696.09|2
1651446210000|2022-05-01 23:03:30|707.63|696.83|708.44|697.64|708.44|697.64|707.63|696.83|4
1651446220000|2022-05-01 23:03:40|708.05|697.25|707.9|697.1|708.56|697.76|707.9|697.1|5
1651446230000|2022-05-01 23:03:50|708.05|697.25|708.27|697.47|708.27|697.47|708.05|697.25|2
1651446240000|2022-05-01 23:04:00|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651446310000|2022-05-01 23:05:10|708.93|698.13|708.16|697.36|708.93|698.13|708.16|697.36|5
1651446350000|2022-05-01 23:05:50|708|697.2|708|697.2|708|697.2|708|697.2|1
1651446380000|2022-05-01 23:06:20|708.14|697.34|708.65|697.85|708.65|697.85|708.14|697.34|5
1651446400000|2022-05-01 23:06:40|708.73|697.93|708.73|697.93|708.73|697.93|708.73|697.93|1
1651446410000|2022-05-01 23:06:50|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651446430000|2022-05-01 23:07:10|709.16|698.36|709.9|699.1|709.9|699.1|708.9|698.1|3
1651446440000|2022-05-01 23:07:20|709.79|698.99|709.26|698.46|709.79|698.99|709.26|698.46|4
1651446460000|2022-05-01 23:07:40|709.4|698.6|709.4|698.6|709.4|698.6|709.4|698.6|1
1651446470000|2022-05-01 23:07:50|709.9|699.1|710.18|699.38|710.18|699.38|709.9|699.1|3
1651446480000|2022-05-01 23:08:00|710.63|699.83|710.58|699.78|710.63|699.83|710.58|699.78|2
1651446520000|2022-05-01 23:08:40|710.8|700|710.8|700|710.8|700|710.8|700|1
1651446530000|2022-05-01 23:08:50|710.9|700.1|710.9|700.1|710.9|700.1|710.9|700.1|1
1651446570000|2022-05-01 23:09:30|711.25|700.45|711.25|700.45|711.25|700.45|711.25|700.45|1
1651446600000|2022-05-01 23:10:00|711.3|700.5|711.3|700.5|711.3|700.5|711.3|700.5|1
1651446630000|2022-05-01 23:10:30|711.25|700.45|711.25|700.45|711.25|700.45|711.25|700.45|1
1651446650000|2022-05-01 23:10:50|711.15|700.35|711.15|700.35|711.15|700.35|711.15|700.35|1
1651446660000|2022-05-01 23:11:00|711.05|700.25|711.05|700.25|711.05|700.25|711.05|700.25|1
1651446690000|2022-05-01 23:11:30|711|700.2|711|700.2|711|700.2|711|700.2|1
1651446720000|2022-05-01 23:12:00|711.2|700.4|711.2|700.4|711.2|700.4|711.2|700.4|1
1651446730000|2022-05-01 23:12:10|711.15|700.35|711.35|700.55|711.35|700.55|711.15|700.35|4
1651446740000|2022-05-01 23:12:20|711.3|700.5|711.3|700.5|711.3|700.5|711.3|700.5|1
1651446760000|2022-05-01 23:12:40|711.35|700.55|711.35|700.55|711.35|700.55|711.3|700.5|3
1651446770000|2022-05-01 23:12:50|711.27|700.47|711.25|700.45|711.27|700.47|711.25|700.45|2
1651446780000|2022-05-01 23:13:00|711.3|700.5|711.3|700.5|711.3|700.5|711.3|700.5|1
1651446800000|2022-05-01 23:13:20|711.4|700.6|711.4|700.6|711.4|700.6|711.4|700.6|1
1651446810000|2022-05-01 23:13:30|711.45|700.65|711.45|700.65|711.45|700.65|711.45|700.65|1
1651446840000|2022-05-01 23:14:00|711.87|701.07|711.87|701.07|711.87|701.07|711.87|701.07|1
1651446890000|2022-05-01 23:14:50|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651446900000|2022-05-01 23:15:00|712.06|701.26|712.48|701.68|712.58|701.78|712.06|701.26|4
1651446910000|2022-05-01 23:15:10|712.43|701.63|712.68|701.88|712.68|701.88|712.43|701.63|2
1651446920000|2022-05-01 23:15:20|712.76|701.96|712.76|701.96|712.76|701.96|712.76|701.96|1
1651446930000|2022-05-01 23:15:30|712.77|701.97|712.74|701.94|712.77|701.97|712.74|701.94|4
1651446950000|2022-05-01 23:15:50|712.89|702.09|712.89|702.09|712.89|702.09|712.89|702.09|1
1651446960000|2022-05-01 23:16:00|712.94|702.14|712.94|702.14|712.94|702.14|712.94|702.14|1
1651446980000|2022-05-01 23:16:20|712.76|701.96|712.69|701.89|712.76|701.96|712.69|701.89|4
1651447000000|2022-05-01 23:16:40|712.61|701.81|712.61|701.81|712.61|701.81|712.61|701.81|1
1651447010000|2022-05-01 23:16:50|712.43|701.63|712.43|701.63|712.43|701.63|712.43|701.63|1
1651447020000|2022-05-01 23:17:00|711.95|701.15|711.52|700.72|711.95|701.15|711.52|700.72|3
1651447040000|2022-05-01 23:17:20|711.64|700.84|711.64|700.84|711.64|700.84|711.64|700.84|1
1651447050000|2022-05-01 23:17:30|711.14|700.34|711.14|700.34|711.14|700.34|711.14|700.34|1
1651447070000|2022-05-01 23:17:50|711.27|700.47|711.89|701.09|711.89|701.09|711.27|700.47|3
1651447100000|2022-05-01 23:18:20|711.94|701.14|711.97|701.17|711.97|701.17|711.94|701.14|2
1651447110000|2022-05-01 23:18:30|712.43|701.63|712.43|701.63|712.43|701.63|712.43|701.63|1
1651447120000|2022-05-01 23:18:40|711.98|701.18|711.98|701.18|711.98|701.18|711.98|701.18|1
1651447130000|2022-05-01 23:18:50|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651447190000|2022-05-01 23:19:50|712.08|701.28|712.08|701.28|712.08|701.28|712.08|701.28|1
1651447210000|2022-05-01 23:20:10|712.13|701.33|712.13|701.33|712.13|701.33|712.13|701.33|1
1651447220000|2022-05-01 23:20:20|712.02|701.22|712.08|701.28|712.13|701.33|712.02|701.22|3
1651447250000|2022-05-01 23:20:50|712.09|701.29|712.7|701.9|712.7|701.9|712.09|701.29|5
1651447260000|2022-05-01 23:21:00|712.85|702.05|712.9|702.1|712.9|702.1|712.85|702.05|2
1651447270000|2022-05-01 23:21:10|712.95|702.15|712.9|702.1|713.02|702.22|712.9|702.1|4
1651447290000|2022-05-01 23:21:30|712.7|701.9|714.9|704.1|714.9|704.1|712.7|701.9|13
1651447300000|2022-05-01 23:21:40|714.85|704.05|714.85|704.05|714.85|704.05|714.85|704.05|1
1651447310000|2022-05-01 23:21:50|714.9|704.1|715.6|704.8|715.85|705.05|714.9|704.1|6
1651447320000|2022-05-01 23:22:00|716|705.2|715.95|705.15|716.56|705.76|715.95|705.15|8
1651447330000|2022-05-01 23:22:10|715.9|705.1|715.9|705.1|715.9|705.1|715.9|705.1|1
1651447360000|2022-05-01 23:22:40|715.95|705.15|716.07|705.27|716.12|705.32|715.95|705.15|3
1651447370000|2022-05-01 23:22:50|716.12|705.32|716.12|705.32|716.12|705.32|716.12|705.32|1
1651447380000|2022-05-01 23:23:00|716.17|705.37|716.9|706.1|716.9|706.1|716.17|705.37|5
1651447390000|2022-05-01 23:23:10|716.85|706.05|716.85|706.05|716.85|706.05|716.85|706.05|1
1651447400000|2022-05-01 23:23:20|716.9|706.1|717.56|706.76|717.8|707|716.9|706.1|6
1651447410000|2022-05-01 23:23:30|717.9|707.1|716.9|706.1|717.9|707.1|716.9|706.1|4
1651447440000|2022-05-01 23:24:00|716.99|706.19|716.99|706.19|716.99|706.19|716.99|706.19|1
1651447450000|2022-05-01 23:24:10|716.38|705.58|716.87|706.07|716.89|706.09|716.36|705.56|9
1651447490000|2022-05-01 23:24:50|717.25|706.45|717.58|706.78|717.58|706.78|717.25|706.45|3
1651447500000|2022-05-01 23:25:00|717.73|706.93|717.85|707.05|717.9|707.1|717.73|706.93|3
1651447540000|2022-05-01 23:25:40|717|706.2|717|706.2|717|706.2|717|706.2|1
1651447550000|2022-05-01 23:25:50|717.14|706.34|717|706.2|717.14|706.34|717|706.2|4
1651447560000|2022-05-01 23:26:00|717.35|706.55|717.4|706.6|717.4|706.6|717.35|706.55|2
1651447570000|2022-05-01 23:26:10|717.9|707.1|717.9|707.1|717.9|707.1|717.9|707.1|1
1651447580000|2022-05-01 23:26:20|718.2|707.4|718.74|707.94|718.74|707.94|718.2|707.4|3
1651447590000|2022-05-01 23:26:30|718.76|707.96|718.9|708.1|718.9|708.1|718.74|707.94|3
1651447670000|2022-05-01 23:27:50|719.14|708.34|719.42|708.62|719.57|708.77|719.14|708.34|4
1651447680000|2022-05-01 23:28:00|719.7|708.9|719.7|708.9|719.7|708.9|719.7|708.9|1
1651447710000|2022-05-01 23:28:30|719.55|708.75|719.3|708.5|719.55|708.75|719.3|708.5|5
1651447720000|2022-05-01 23:28:40|719.39|708.59|719.17|708.37|719.39|708.59|719.17|708.37|12
1651447730000|2022-05-01 23:28:50|719|708.2|719.1|708.3|719.1|708.3|718.97|708.17|3
1651447740000|2022-05-01 23:29:00|718.9|708.1|718.9|708.1|718.9|708.1|718.4|707.6|4
1651447750000|2022-05-01 23:29:10|718.4|707.6|718|707.2|718.4|707.6|718|707.2|3
1651447760000|2022-05-01 23:29:20|717.9|707.1|716.95|706.15|717.9|707.1|716.95|706.15|3
1651447770000|2022-05-01 23:29:30|716.9|706.1|716.8|706|716.9|706.1|716.58|705.78|10
1651447780000|2022-05-01 23:29:40|716.9|706.1|716.9|706.1|717.2|706.4|716.9|706.1|3
1651447790000|2022-05-01 23:29:50|717.65|706.85|717.75|706.95|717.75|706.95|717.65|706.85|2
1651447800000|2022-05-01 23:30:00|717.4|706.6|716.9|706.1|717.4|706.6|716.9|706.1|4
1651447810000|2022-05-01 23:30:10|717.3|706.5|717.8|707|717.8|707|717.3|706.5|2
1651447820000|2022-05-01 23:30:20|717.9|707.1|717.9|707.1|718.14|707.34|717.9|707.1|3
1651447830000|2022-05-01 23:30:30|718.1|707.3|718.14|707.34|718.14|707.34|718.1|707.3|2
1651447840000|2022-05-01 23:30:40|718.44|707.64|718.4|707.6|718.44|707.64|718.2|707.4|5
1651447850000|2022-05-01 23:30:50|718.54|707.74|718.54|707.74|718.54|707.74|718.54|707.74|1
1651447860000|2022-05-01 23:31:00|717.9|707.1|717.4|706.6|717.9|707.1|717.4|706.6|4
1651447870000|2022-05-01 23:31:10|716.96|706.16|716.96|706.16|716.96|706.16|716.96|706.16|1
1651447890000|2022-05-01 23:31:30|716.95|706.15|716.95|706.15|716.95|706.15|716.95|706.15|1
1651447900000|2022-05-01 23:31:40|716.93|706.13|716.9|706.1|716.93|706.13|716.85|706.05|3
1651447910000|2022-05-01 23:31:50|716.56|705.76|715.9|705.1|716.56|705.76|715.9|705.1|4
1651447920000|2022-05-01 23:32:00|716.14|705.34|716.02|705.22|716.38|705.58|716.02|705.22|3
1651447930000|2022-05-01 23:32:10|716.52|705.72|716.49|705.69|716.8|706|716.49|705.69|3
1651447940000|2022-05-01 23:32:20|716.4|705.6|716.71|705.91|716.71|705.91|716.4|705.6|2
1651447950000|2022-05-01 23:32:30|716.84|706.04|716.85|706.05|716.87|706.07|716.84|706.04|10
1651447960000|2022-05-01 23:32:40|716.86|706.06|716.95|706.15|716.95|706.15|716.85|706.05|13
1651447980000|2022-05-01 23:33:00|716.85|706.05|716.9|706.1|716.9|706.1|716.85|706.05|2
1651448000000|2022-05-01 23:33:20|717.3|706.5|717.3|706.5|717.3|706.5|717.3|706.5|1
1651448040000|2022-05-01 23:34:00|717.27|706.47|717.27|706.47|717.27|706.47|717.27|706.47|1
1651448050000|2022-05-01 23:34:10|716.87|706.07|716.87|706.07|716.87|706.07|716.87|706.07|1
1651448070000|2022-05-01 23:34:30|716.81|706.01|716.81|706.01|716.81|706.01|716.81|706.01|1
1651448080000|2022-05-01 23:34:40|716.87|706.07|716.87|706.07|716.87|706.07|716.87|706.07|1
1651448100000|2022-05-01 23:35:00|716.89|706.09|717.22|706.42|717.22|706.42|716.87|706.07|3
1651448120000|2022-05-01 23:35:20|717.03|706.23|717.11|706.31|717.11|706.31|717.03|706.23|2
1651448140000|2022-05-01 23:35:40|717.06|706.26|717.03|706.23|717.35|706.55|717.03|706.23|4
1651448170000|2022-05-01 23:36:10|717.06|706.26|717.06|706.26|717.06|706.26|717.06|706.26|1
1651448180000|2022-05-01 23:36:20|716.9|706.1|716.9|706.1|716.9|706.1|716.9|706.1|1
1651448190000|2022-05-01 23:36:30|716.92|706.12|716.62|705.82|716.92|706.12|716.5|705.7|4
1651448200000|2022-05-01 23:36:40|716.58|705.78|715.9|705.1|716.58|705.78|715.9|705.1|4
1651448230000|2022-05-01 23:37:10|716.05|705.25|716.05|705.25|716.35|705.55|715.9|705.1|5
1651448240000|2022-05-01 23:37:20|716.15|705.35|716.09|705.29|716.26|705.46|716.09|705.29|5
1651448250000|2022-05-01 23:37:30|715.95|705.15|715.95|705.15|715.95|705.15|715.95|705.15|1
1651448280000|2022-05-01 23:38:00|715.9|705.1|715.9|705.1|715.9|705.1|715.9|705.1|1
1651448330000|2022-05-01 23:38:50|716.1|705.3|716.1|705.3|716.1|705.3|716.1|705.3|1
1651448340000|2022-05-01 23:39:00|716.35|705.55|716.4|705.6|716.4|705.6|716.05|705.25|3
1651448350000|2022-05-01 23:39:10|716.9|706.1|715.9|705.1|716.9|706.1|715.9|705.1|3
1651448380000|2022-05-01 23:39:40|716.04|705.24|716.4|705.6|716.4|705.6|716.04|705.24|4
1651448390000|2022-05-01 23:39:50|716.91|706.11|717.31|706.51|717.31|706.51|716.91|706.11|2
1651448400000|2022-05-01 23:40:00|717.4|706.6|717.36|706.56|717.4|706.6|717.36|706.56|2
1651448410000|2022-05-01 23:40:10|716.91|706.11|716.91|706.11|716.91|706.11|716.91|706.11|1
1651448440000|2022-05-01 23:40:40|716.9|706.1|716.9|706.1|716.9|706.1|716.9|706.1|1
1651448460000|2022-05-01 23:41:00|716.85|706.05|716.85|706.05|716.85|706.05|716.85|706.05|1
1651448470000|2022-05-01 23:41:10|716.9|706.1|716.9|706.1|716.9|706.1|716.9|706.1|1
1651448500000|2022-05-01 23:41:40|716.76|705.96|716.38|705.58|716.76|705.96|716.38|705.58|3
1651448510000|2022-05-01 23:41:50|716.41|705.61|716.55|705.75|716.55|705.75|716.41|705.61|2
1651448520000|2022-05-01 23:42:00|716.4|705.6|716.4|705.6|716.4|705.6|716.4|705.6|1
1651448530000|2022-05-01 23:42:10|716.04|705.24|716.2|705.4|716.27|705.47|716.04|705.24|5
1651448540000|2022-05-01 23:42:20|716.21|705.41|716.21|705.41|716.21|705.41|716.21|705.41|1
1651448570000|2022-05-01 23:42:50|716.3|705.5|716.3|705.5|716.3|705.5|716.3|705.5|1
1651448580000|2022-05-01 23:43:00|716.85|706.05|716.4|705.6|716.85|706.05|716.4|705.6|2
1651448590000|2022-05-01 23:43:10|716.35|705.55|716.35|705.55|716.35|705.55|716.35|705.55|1
1651448630000|2022-05-01 23:43:50|716.73|705.93|716.53|705.73|716.73|705.93|716.53|705.73|2
1651448640000|2022-05-01 23:44:00|716.68|705.88|716.68|705.88|716.68|705.88|716.68|705.88|1
1651448670000|2022-05-01 23:44:30|716.43|705.63|716.43|705.63|716.43|705.63|716.43|705.63|1
1651448680000|2022-05-01 23:44:40|716.27|705.47|716.28|705.48|716.28|705.48|716.27|705.47|2
1651448690000|2022-05-01 23:44:50|715.9|705.1|715.9|705.1|715.9|705.1|715.9|705.1|1
1651448700000|2022-05-01 23:45:00|715.8|705|715.74|704.94|715.83|705.03|715.4|704.6|7
1651448710000|2022-05-01 23:45:10|715.79|704.99|716.4|705.6|716.4|705.6|715.79|704.99|11
1651448720000|2022-05-01 23:45:20|716.35|705.55|716.22|705.42|716.35|705.55|716.22|705.42|2
1651448730000|2022-05-01 23:45:30|716.69|705.89|717.9|707.1|718.15|707.35|716.69|705.89|8
1651448740000|2022-05-01 23:45:40|718.4|707.6|718.9|708.1|718.9|708.1|718.4|707.6|6
1651448750000|2022-05-01 23:45:50|718.62|707.82|718.4|707.6|718.62|707.82|718.4|707.6|2
1651448760000|2022-05-01 23:46:00|718.85|708.05|718.9|708.1|718.9|708.1|718.85|708.05|2
1651448770000|2022-05-01 23:46:10|719.15|708.35|719.9|709.1|719.9|709.1|719.15|708.35|6
1651448780000|2022-05-01 23:46:20|719.79|708.99|719.79|708.99|719.79|708.99|719.61|708.81|4
1651448790000|2022-05-01 23:46:30|719.2|708.4|719.2|708.4|719.2|708.4|719.2|708.4|1
1651448800000|2022-05-01 23:46:40|718.9|708.1|719.2|708.4|719.2|708.4|718.79|707.99|7
1651448810000|2022-05-01 23:46:50|719.29|708.49|718.9|708.1|719.29|708.49|718.9|708.1|9
1651448820000|2022-05-01 23:47:00|718.85|708.05|718.9|708.1|718.9|708.1|718.85|708.05|2
1651448830000|2022-05-01 23:47:10|718.59|707.79|717.9|707.1|718.59|707.79|717.9|707.1|8
1651448840000|2022-05-01 23:47:20|717.78|706.98|716.9|706.1|717.9|707.1|716.9|706.1|4
1651448850000|2022-05-01 23:47:30|717.04|706.24|717.9|707.1|717.9|707.1|717.04|706.24|5
1651448980000|2022-05-01 23:49:40|717.84|707.04|717.67|706.87|717.84|707.04|717.67|706.87|2
1651449000000|2022-05-01 23:50:00|717.29|706.49|717.25|706.45|717.29|706.49|717.25|706.45|2
1651449010000|2022-05-01 23:50:10|717.1|706.3|717.1|706.3|717.1|706.3|717.1|706.3|1
1651449040000|2022-05-01 23:50:40|717.37|706.57|717.37|706.57|717.37|706.57|717.37|706.57|1
1651449070000|2022-05-01 23:51:10|717.74|706.94|717.74|706.94|717.74|706.94|717.74|706.94|1
1651449100000|2022-05-01 23:51:40|717.58|706.78|717.74|706.94|717.74|706.94|717.58|706.78|2
1651449120000|2022-05-01 23:52:00|717.77|706.97|717.77|706.97|717.77|706.97|717.77|706.97|1
1651449150000|2022-05-01 23:52:30|717.74|706.94|717.74|706.94|717.74|706.94|717.74|706.94|1
1651449160000|2022-05-01 23:52:40|717.15|706.35|717.19|706.39|717.32|706.52|717.15|706.35|4
1651449170000|2022-05-01 23:52:50|717.35|706.55|717.35|706.55|717.35|706.55|717.35|706.55|1
1651449200000|2022-05-01 23:53:20|717.82|707.02|717.82|707.02|717.82|707.02|717.82|707.02|1
1651449210000|2022-05-01 23:53:30|717.86|707.06|718.35|707.55|718.4|707.6|717.82|707.02|4
1651449220000|2022-05-01 23:53:40|718.2|707.4|718.2|707.4|718.2|707.4|718.2|707.4|1
1651449240000|2022-05-01 23:54:00|718.4|707.6|718.35|707.55|718.4|707.6|718.3|707.5|4
1651449250000|2022-05-01 23:54:10|717.9|707.1|717.9|707.1|717.9|707.1|717.9|707.1|1
1651449300000|2022-05-01 23:55:00|717.93|707.13|717.9|707.1|717.93|707.13|717.9|707.1|2
1651449450000|2022-05-01 23:57:30|717.86|707.06|717.86|707.06|717.86|707.06|717.86|707.06|1
1651449460000|2022-05-01 23:57:40|717.82|707.02|716.1|705.3|717.82|707.02|716.1|705.3|9
1651449470000|2022-05-01 23:57:50|715.9|705.1|715.9|705.1|715.9|705.1|715.9|705.1|1
1651449490000|2022-05-01 23:58:10|716.07|705.27|715.9|705.1|716.07|705.27|715.9|705.1|2
1651449520000|2022-05-01 23:58:40|715.85|705.05|715.85|705.05|715.85|705.05|715.85|705.05|1
1651449560000|2022-05-01 23:59:20|715.79|704.99|715.74|704.94|715.79|704.99|715.74|704.94|2
1651449570000|2022-05-01 23:59:30|715.81|705.01|715.76|704.96|715.81|705.01|715.76|704.96|2
1651449580000|2022-05-01 23:59:40|715.81|705.01|715.81|705.01|715.81|705.01|715.81|705.01|1
1651449590000|2022-05-01 23:59:50|715.9|705.1|716.33|705.53|716.83|706.03|715.9|705.1|4
1651449600000|2022-05-02 00:00:00|716.23|705.43|716.5|705.7|716.5|705.7|716.23|705.43|2
1651449620000|2022-05-02 00:00:20|716.25|705.45|716.09|705.29|716.55|705.75|716.09|705.29|6
1651449630000|2022-05-02 00:00:30|715.94|705.14|716.09|705.29|716.09|705.29|715.94|705.14|2
1651449660000|2022-05-02 00:01:00|716|705.2|716|705.2|716|705.2|716|705.2|1
1651449690000|2022-05-02 00:01:30|716.09|705.29|716.9|706.1|716.9|706.1|716.09|705.29|4
1651449700000|2022-05-02 00:01:40|716.78|705.98|716.78|705.98|716.78|705.98|716.78|705.98|1
1651449710000|2022-05-02 00:01:50|716.25|705.45|716.25|705.45|716.25|705.45|716.25|705.45|1
1651449720000|2022-05-02 00:02:00|716.05|705.25|716.05|705.25|716.05|705.25|716.05|705.25|1
1651449730000|2022-05-02 00:02:10|715.9|705.1|715.4|704.6|715.9|705.1|715.3|704.5|4
1651449740000|2022-05-02 00:02:20|714.93|704.13|714.94|704.14|714.95|704.15|714.93|704.13|9
1651449750000|2022-05-02 00:02:30|714.93|704.13|714.93|704.13|714.93|704.13|714.93|704.13|1
1651449760000|2022-05-02 00:02:40|714.94|704.14|715.72|704.92|715.72|704.92|714.93|704.13|6
1651449780000|2022-05-02 00:03:00|715.9|705.1|715.9|705.1|715.9|705.1|715.9|705.1|1
1651449790000|2022-05-02 00:03:10|715.85|705.05|715.72|704.92|715.85|705.05|715.72|704.92|2
1651449800000|2022-05-02 00:03:20|715.9|705.1|715.22|704.42|715.9|705.1|715.22|704.42|4
1651449820000|2022-05-02 00:03:40|714.9|704.1|714.92|704.12|714.92|704.12|714.9|704.1|2
1651449830000|2022-05-02 00:03:50|714.84|704.04|714.12|703.32|714.84|704.04|714.12|703.32|4
1651449840000|2022-05-02 00:04:00|714.07|703.27|713.92|703.12|714.07|703.27|713.9|703.1|4
1651449850000|2022-05-02 00:04:10|713.94|703.14|713.94|703.14|713.94|703.14|713.94|703.14|1
1651449880000|2022-05-02 00:04:40|714.01|703.21|714.71|703.91|714.71|703.91|714.01|703.21|6
1651449900000|2022-05-02 00:05:00|714.9|704.1|715.21|704.41|715.9|705.1|714.9|704.1|6
1651449910000|2022-05-02 00:05:10|715.6|704.8|715.6|704.8|715.6|704.8|715.6|704.8|1
1651449930000|2022-05-02 00:05:30|715.9|705.1|715.75|704.95|715.9|705.1|715.75|704.95|2
1651449940000|2022-05-02 00:05:40|715.8|705|715.8|705|715.8|705|715.8|705|1
1651449950000|2022-05-02 00:05:50|715.92|705.12|715.99|705.19|715.99|705.19|715.9|705.1|3
1651449960000|2022-05-02 00:06:00|716|705.2|716.75|705.95|716.75|705.95|716|705.2|3
1651449970000|2022-05-02 00:06:10|716.85|706.05|716.9|706.1|716.9|706.1|716.85|706.05|2
1651449980000|2022-05-02 00:06:20|717.01|706.21|716.9|706.1|717.01|706.21|716.9|706.1|2
1651450010000|2022-05-02 00:06:50|716.85|706.05|716.1|705.3|716.85|706.05|716.1|705.3|4
1651450030000|2022-05-02 00:07:10|716.26|705.46|716.1|705.3|716.26|705.46|716.1|705.3|2
1651450040000|2022-05-02 00:07:20|716.35|705.55|716.35|705.55|716.35|705.55|716.35|705.55|1
1651450050000|2022-05-02 00:07:30|716.61|705.81|716.9|706.1|716.9|706.1|716.61|705.81|4
1651450070000|2022-05-02 00:07:50|716.3|705.5|716.3|705.5|716.3|705.5|716.3|705.5|1
1651450080000|2022-05-02 00:08:00|716|705.2|716|705.2|716|705.2|716|705.2|1
1651450100000|2022-05-02 00:08:20|716.1|705.3|716.1|705.3|716.1|705.3|716.1|705.3|1
1651450120000|2022-05-02 00:08:40|716.25|705.45|716.75|705.95|716.75|705.95|716.25|705.45|4
1651450130000|2022-05-02 00:08:50|716.9|706.1|716.9|706.1|716.9|706.1|716.9|706.1|1
1651450140000|2022-05-02 00:09:00|716.68|705.88|716.4|705.6|716.7|705.9|716.4|705.6|4
1651450150000|2022-05-02 00:09:10|715.9|705.1|716.9|706.1|716.9|706.1|715.9|705.1|5
1651450190000|2022-05-02 00:09:50|717.19|706.39|717.76|706.96|717.76|706.96|717.19|706.39|3
1651450200000|2022-05-02 00:10:00|717.77|706.97|717.95|707.15|717.97|707.17|717.77|706.97|10
1651450210000|2022-05-02 00:10:10|717.9|707.1|717.9|707.1|717.9|707.1|717.9|707.1|1
1651450220000|2022-05-02 00:10:20|717.81|707.01|717.9|707.1|717.9|707.1|717.81|707.01|2
1651450230000|2022-05-02 00:10:30|717.85|707.05|717.85|707.05|717.85|707.05|717.85|707.05|1
1651450240000|2022-05-02 00:10:40|717.9|707.1|717.9|707.1|718.2|707.4|717.9|707.1|7
1651450250000|2022-05-02 00:10:50|717.83|707.03|717.3|706.5|717.83|707.03|717.3|706.5|2
1651450260000|2022-05-02 00:11:00|717.75|706.95|717.89|707.09|717.89|707.09|717.75|706.95|2
1651450270000|2022-05-02 00:11:10|718|707.2|718.9|708.1|718.9|708.1|718|707.2|3
1651450290000|2022-05-02 00:11:30|719.29|708.49|719.59|708.79|719.59|708.79|719.29|708.49|2
1651450300000|2022-05-02 00:11:40|719.41|708.61|719.41|708.61|719.79|708.99|719.41|708.61|6
1651450310000|2022-05-02 00:11:50|719.02|708.22|719.02|708.22|719.02|708.22|719.02|708.22|1
1651450330000|2022-05-02 00:12:10|719.03|708.23|719.79|708.99|719.79|708.99|719.03|708.23|2
1651450350000|2022-05-02 00:12:30|719.44|708.64|719.41|708.61|719.44|708.64|719.41|708.61|3
1651450360000|2022-05-02 00:12:40|719.42|708.62|719.41|708.61|719.42|708.62|719.41|708.61|4
1651450370000|2022-05-02 00:12:50|719.32|708.52|719.79|708.99|719.79|708.99|719.02|708.22|7
1651450380000|2022-05-02 00:13:00|719.7|708.9|719.02|708.22|719.7|708.9|719.02|708.22|4
1651450390000|2022-05-02 00:13:10|719.21|708.41|719.21|708.41|719.21|708.41|719.21|708.41|1
1651450400000|2022-05-02 00:13:20|719.05|708.25|719.05|708.25|719.05|708.25|719.05|708.25|1
1651450410000|2022-05-02 00:13:30|719.3|708.5|719.3|708.5|719.3|708.5|719.3|708.5|1
1651450420000|2022-05-02 00:13:40|719.2|708.4|719.2|708.4|719.2|708.4|719.2|708.4|1
1651450430000|2022-05-02 00:13:50|719.65|708.85|719.65|708.85|719.65|708.85|719.65|708.85|1
1651450440000|2022-05-02 00:14:00|719.6|708.8|719.75|708.95|719.75|708.95|719.6|708.8|2
1651450450000|2022-05-02 00:14:10|719.74|708.94|719.74|708.94|719.74|708.94|719.74|708.94|1
1651450460000|2022-05-02 00:14:20|719.75|708.95|719.65|708.85|719.75|708.95|719.57|708.77|3
1651450470000|2022-05-02 00:14:30|719.71|708.91|719.7|708.9|719.71|708.91|719.7|708.9|2
1651450500000|2022-05-02 00:15:00|719.25|708.45|719.7|708.9|719.7|708.9|719.25|708.45|2
1651450510000|2022-05-02 00:15:10|719.5|708.7|719.79|708.99|719.79|708.99|719.5|708.7|8
1651450520000|2022-05-02 00:15:20|719.82|709.02|721.9|711.1|721.9|711.1|719.82|709.02|11
1651450530000|2022-05-02 00:15:30|722.4|711.6|722.9|712.1|722.95|712.15|722.4|711.6|6
1651450540000|2022-05-02 00:15:40|722.79|711.99|722.9|712.1|722.9|712.1|722.25|711.45|6
1651450550000|2022-05-02 00:15:50|722.7|711.9|722.85|712.05|722.85|712.05|722.5|711.7|3
1651450560000|2022-05-02 00:16:00|721.9|711.1|721.9|711.1|721.9|711.1|721.9|711.1|1
1651450570000|2022-05-02 00:16:10|721.97|711.17|722.49|711.69|722.7|711.9|721.97|711.17|3
1651450580000|2022-05-02 00:16:20|722.9|712.1|723.28|712.48|723.28|712.48|722.9|712.1|2
1651450590000|2022-05-02 00:16:30|723.34|712.54|723.28|712.48|723.42|712.62|723.28|712.48|3
1651450600000|2022-05-02 00:16:40|722.9|712.1|723.01|712.21|723.01|712.21|722.9|712.1|3
1651450610000|2022-05-02 00:16:50|723.21|712.41|723|712.2|723.45|712.65|723|712.2|5
1651450620000|2022-05-02 00:17:00|722.88|712.08|722.8|712|722.9|712.1|722.78|711.98|4
1651450630000|2022-05-02 00:17:10|722.72|711.92|722.49|711.69|722.72|711.92|722.49|711.69|3
1651450640000|2022-05-02 00:17:20|721.95|711.15|721.99|711.19|721.99|711.19|721.9|711.1|3
1651450650000|2022-05-02 00:17:30|721.9|711.1|721.4|710.6|721.9|711.1|721.4|710.6|3
1651450660000|2022-05-02 00:17:40|721.48|710.68|721|710.2|721.48|710.68|720.95|710.15|4
1651450670000|2022-05-02 00:17:50|721.4|710.6|721.9|711.1|721.9|711.1|721.4|710.6|2
1651450720000|2022-05-02 00:18:40|722.35|711.55|722.85|712.05|722.85|712.05|722.35|711.55|2
1651450730000|2022-05-02 00:18:50|722.9|712.1|723.35|712.55|723.35|712.55|722.9|712.1|2
1651450740000|2022-05-02 00:19:00|723.15|712.35|722.9|712.1|723.15|712.35|722.9|712.1|2
1651450750000|2022-05-02 00:19:10|722.95|712.15|723.49|712.69|723.51|712.71|722.95|712.15|8
1651450760000|2022-05-02 00:19:20|723.25|712.45|723.25|712.45|723.25|712.45|723.25|712.45|1
1651450770000|2022-05-02 00:19:30|723.15|712.35|723.15|712.35|723.15|712.35|723.15|712.35|1
1651450800000|2022-05-02 00:20:00|723.05|712.25|723.05|712.25|723.05|712.25|723.05|712.25|1
1651450810000|2022-05-02 00:20:10|722.9|712.1|722.67|711.87|722.9|712.1|722.55|711.75|7
1651450830000|2022-05-02 00:20:30|722.27|711.47|722.35|711.55|722.35|711.55|722.27|711.47|2
1651450840000|2022-05-02 00:20:40|722.9|712.1|722.9|712.1|722.9|712.1|722.9|712.1|1
1651450880000|2022-05-02 00:21:20|723.28|712.48|723.28|712.48|723.28|712.48|723.28|712.48|1
1651450890000|2022-05-02 00:21:30|723.78|712.98|723.4|712.6|723.78|712.98|723.4|712.6|3
1651450900000|2022-05-02 00:21:40|722.9|712.1|722.9|712.1|722.9|712.1|722.9|712.1|1
1651450910000|2022-05-02 00:21:50|722.95|712.15|723.04|712.24|723.04|712.24|722.95|712.15|2
1651450920000|2022-05-02 00:22:00|723.24|712.44|723.05|712.25|723.61|712.81|723.05|712.25|8
1651450940000|2022-05-02 00:22:20|723|712.2|721.95|711.15|723|712.2|721.9|711.1|4
1651450950000|2022-05-02 00:22:30|722.04|711.24|722.04|711.24|722.35|711.55|722.04|711.24|8
1651450960000|2022-05-02 00:22:40|722.41|711.61|722.41|711.61|722.41|711.61|722.41|711.61|1
1651450970000|2022-05-02 00:22:50|722.45|711.65|722.45|711.65|722.45|711.65|722.45|711.65|1
1651450980000|2022-05-02 00:23:00|722.46|711.66|723.4|712.6|723.4|712.6|722.46|711.66|14
1651450990000|2022-05-02 00:23:10|722.95|712.15|722.95|712.15|722.95|712.15|722.95|712.15|1
1651451000000|2022-05-02 00:23:20|722.9|712.1|722.9|712.1|722.9|712.1|722.79|711.99|3
1651451020000|2022-05-02 00:23:40|723|712.2|723.3|712.5|723.3|712.5|723|712.2|2
1651451030000|2022-05-02 00:23:50|723.35|712.55|723.4|712.6|723.4|712.6|723.19|712.39|4
1651451040000|2022-05-02 00:24:00|722.9|712.1|722.9|712.1|722.9|712.1|722.9|712.1|1
1651451070000|2022-05-02 00:24:30|722.86|712.06|722.83|712.03|722.9|712.1|722.48|711.68|5
1651451090000|2022-05-02 00:24:50|722.84|712.04|722.84|712.04|722.84|712.04|722.84|712.04|1
1651451100000|2022-05-02 00:25:00|722.9|712.1|722.9|712.1|722.9|712.1|722.9|712.1|1
1651451120000|2022-05-02 00:25:20|723.25|712.45|723.66|712.86|723.66|712.86|723.25|712.45|2
1651451130000|2022-05-02 00:25:30|723.67|712.87|723.9|713.1|723.9|713.1|723.67|712.87|2
1651451140000|2022-05-02 00:25:40|723.71|712.91|723.55|712.75|723.9|713.1|723.49|712.69|8
1651451160000|2022-05-02 00:26:00|723.45|712.65|723.34|712.54|723.45|712.65|723.34|712.54|3
1651451170000|2022-05-02 00:26:10|723.9|713.1|723.9|713.1|723.9|713.1|723.9|713.1|1
1651451260000|2022-05-02 00:27:40|723.93|713.13|723.93|713.13|723.93|713.13|723.93|713.13|1
1651451300000|2022-05-02 00:28:20|723.9|713.1|723.9|713.1|723.9|713.1|723.9|713.1|1
1651451350000|2022-05-02 00:29:10|723.82|713.02|723.2|712.4|723.82|713.02|723.2|712.4|3
1651451370000|2022-05-02 00:29:30|723.25|712.45|723.25|712.45|723.3|712.5|723.25|712.45|3
1651451390000|2022-05-02 00:29:50|723.3|712.5|723.3|712.5|723.3|712.5|723.3|712.5|1
1651451420000|2022-05-02 00:30:20|723.01|712.21|722.87|712.07|723.25|712.45|722.87|712.07|5
1651451430000|2022-05-02 00:30:30|723.04|712.24|723.04|712.24|723.04|712.24|723.04|712.24|1
1651451450000|2022-05-02 00:30:50|722.93|712.13|723.04|712.24|723.04|712.24|722.93|712.13|2
1651451460000|2022-05-02 00:31:00|723|712.2|723|712.2|723|712.2|723|712.2|1
1651451470000|2022-05-02 00:31:10|722.9|712.1|721.99|711.19|722.9|712.1|721.99|711.19|3
1651451520000|2022-05-02 00:32:00|721.9|711.1|721.9|711.1|721.9|711.1|721.9|711.1|1
1651451530000|2022-05-02 00:32:10|722.07|711.27|722.08|711.28|722.25|711.45|722.07|711.27|3
1651451550000|2022-05-02 00:32:30|722.58|711.78|722.9|712.1|722.9|712.1|722.58|711.78|2
1651451640000|2022-05-02 00:34:00|723.02|712.22|723.76|712.96|723.76|712.96|723.02|712.22|4
1651451650000|2022-05-02 00:34:10|723.79|712.99|722.95|712.15|723.99|713.19|722.95|712.15|11
1651451660000|2022-05-02 00:34:20|722.9|712.1|722.9|712.1|722.9|712.1|722.9|712.1|1
1651451670000|2022-05-02 00:34:30|722.99|712.19|722.9|712.1|722.99|712.19|722.9|712.1|4
1651451710000|2022-05-02 00:35:10|722.84|712.04|722.9|712.1|722.98|712.18|722.84|712.04|7
1651451740000|2022-05-02 00:35:40|722.84|712.04|722.31|711.51|722.84|712.04|722.31|711.51|3
1651451750000|2022-05-02 00:35:50|722.21|711.41|722.21|711.41|722.21|711.41|722.21|711.41|1
1651451760000|2022-05-02 00:36:00|721.9|711.1|720.95|710.15|721.9|711.1|720.9|710.1|5
1651451770000|2022-05-02 00:36:10|720.9|710.1|721.28|710.48|721.28|710.48|720.9|710.1|2
1651451780000|2022-05-02 00:36:20|720.9|710.1|720.9|710.1|720.9|710.1|720.9|710.1|1
1651451790000|2022-05-02 00:36:30|720.21|709.41|720.64|709.84|720.64|709.84|720.17|709.37|7
1651451800000|2022-05-02 00:36:40|720.76|709.96|720.76|709.96|720.76|709.96|720.76|709.96|1
1651451810000|2022-05-02 00:36:50|720.9|710.1|720.9|710.1|720.9|710.1|720.9|710.1|1
1651451830000|2022-05-02 00:37:10|721.9|711.1|721.9|711.1|721.9|711.1|721.9|711.1|1
1651451850000|2022-05-02 00:37:30|722.13|711.33|721.9|711.1|722.13|711.33|721.9|711.1|3
1651451890000|2022-05-02 00:38:10|722.06|711.26|722.06|711.26|722.06|711.26|722.06|711.26|1
1651451900000|2022-05-02 00:38:20|722.1|711.3|722.6|711.8|722.9|712.1|722.1|711.3|5
1651451920000|2022-05-02 00:38:40|721.9|711.1|721.95|711.15|721.95|711.15|721.9|711.1|2
1651451940000|2022-05-02 00:39:00|722|711.2|722|711.2|722|711.2|722|711.2|1
1651451950000|2022-05-02 00:39:10|721.9|711.1|721.9|711.1|721.9|711.1|721.9|711.1|1
1651451960000|2022-05-02 00:39:20|722.3|711.5|722.9|712.1|722.9|712.1|722.3|711.5|3
1651452000000|2022-05-02 00:40:00|723.12|712.32|723|712.2|723.23|712.43|722.9|712.1|7
1651452020000|2022-05-02 00:40:20|722.9|712.1|722.9|712.1|722.9|712.1|722.9|712.1|1
1651452100000|2022-05-02 00:41:40|722.83|712.03|722.23|711.43|722.83|712.03|722.23|711.43|2
1651452110000|2022-05-02 00:41:50|722.01|711.21|722.9|712.1|722.9|712.1|722.01|711.21|4
1651452120000|2022-05-02 00:42:00|722.69|711.89|722.9|712.1|722.9|712.1|722.69|711.89|2
1651452130000|2022-05-02 00:42:10|722.85|712.05|722.85|712.05|722.85|712.05|722.85|712.05|1
1651452180000|2022-05-02 00:43:00|722.86|712.06|722.9|712.1|722.9|712.1|722.86|712.06|2
1651452210000|2022-05-02 00:43:30|722.24|711.44|722.24|711.44|722.24|711.44|722.24|711.44|1
1651452240000|2022-05-02 00:44:00|722.04|711.24|722.04|711.24|722.04|711.24|722.04|711.24|1
1651452320000|2022-05-02 00:45:20|721.93|711.13|721.93|711.13|721.93|711.13|721.93|711.13|1
1651452390000|2022-05-02 00:46:30|721.92|711.12|721.4|710.6|721.92|711.12|721.4|710.6|2
1651452420000|2022-05-02 00:47:00|721.2|710.4|721.1|710.3|721.2|710.4|721.1|710.3|2
1651452430000|2022-05-02 00:47:10|720.95|710.15|720.95|710.15|720.95|710.15|720.95|710.15|1
1651452460000|2022-05-02 00:47:40|720.9|710.1|720|709.2|720.9|710.1|720|709.2|4
1651452500000|2022-05-02 00:48:20|719.91|709.11|719.16|708.36|719.91|709.11|719.16|708.36|2
1651452510000|2022-05-02 00:48:30|719.34|708.54|719.4|708.6|719.4|708.6|719.34|708.54|2
1651452530000|2022-05-02 00:48:50|719.2|708.4|719.3|708.5|719.3|708.5|719.2|708.4|2
1651452540000|2022-05-02 00:49:00|719.4|708.6|719.42|708.62|719.42|708.62|719.4|708.6|2
1651452560000|2022-05-02 00:49:20|719.5|708.7|719.5|708.7|719.5|708.7|719.5|708.7|1
1651452570000|2022-05-02 00:49:30|719.9|709.1|719.9|709.1|719.9|709.1|719.9|709.1|1
1651452610000|2022-05-02 00:50:10|719.85|709.05|719.85|709.05|719.85|709.05|719.85|709.05|1
1651452620000|2022-05-02 00:50:20|719.9|709.1|719.9|709.1|719.9|709.1|719.9|709.1|1
1651452650000|2022-05-02 00:50:50|719.92|709.12|719.92|709.12|719.92|709.12|719.92|709.12|1
1651452660000|2022-05-02 00:51:00|719.93|709.13|719.93|709.13|719.93|709.13|719.93|709.13|1
1651452770000|2022-05-02 00:52:50|719.92|709.12|719.92|709.12|719.92|709.12|719.92|709.12|1
1651452780000|2022-05-02 00:53:00|719.2|708.4|719.2|708.4|719.2|708.4|719.2|708.4|1
1651452790000|2022-05-02 00:53:10|719.15|708.35|719.15|708.35|719.15|708.35|719.15|708.35|1
1651452840000|2022-05-02 00:54:00|718.9|708.1|718.08|707.28|718.9|708.1|718.08|707.28|7
1651452850000|2022-05-02 00:54:10|718.1|707.3|718.8|708|718.8|708|718.08|707.28|4
1651452860000|2022-05-02 00:54:20|718.9|708.1|718.9|708.1|718.9|708.1|718.9|708.1|1
1651452920000|2022-05-02 00:55:20|719.14|708.34|719.4|708.6|719.4|708.6|718.9|708.1|3
1651452950000|2022-05-02 00:55:50|719.55|708.75|718.9|708.1|719.55|708.75|718.9|708.1|3
1651452980000|2022-05-02 00:56:20|719.14|708.34|719.4|708.6|719.4|708.6|719.14|708.34|2
1651453020000|2022-05-02 00:57:00|719.9|709.1|719.9|709.1|719.9|709.1|719.9|709.1|1
1651453080000|2022-05-02 00:58:00|720.05|709.25|720.05|709.25|720.05|709.25|720.05|709.25|1
1651453090000|2022-05-02 00:58:10|720|709.2|720|709.2|720|709.2|720|709.2|1
1651453110000|2022-05-02 00:58:30|720.3|709.5|720.3|709.5|720.3|709.5|720.3|709.5|1
1651453140000|2022-05-02 00:59:00|720.05|709.25|720.05|709.25|720.05|709.25|720.05|709.25|1
1651453170000|2022-05-02 00:59:30|720|709.2|720|709.2|720|709.2|720|709.2|1
1651453190000|2022-05-02 00:59:50|720.15|709.35|720.15|709.35|720.15|709.35|720.15|709.35|1
1651453200000|2022-05-02 01:00:00|720.42|709.62|720.89|710.09|720.89|710.09|720.25|709.45|5
1651453210000|2022-05-02 01:00:10|721.14|710.34|721.3|710.5|721.53|710.73|720.89|710.09|11
1651453220000|2022-05-02 01:00:20|721.48|710.68|720.98|710.18|721.48|710.68|720.97|710.17|19
1651453230000|2022-05-02 01:00:30|720.97|710.17|720.98|710.18|721.01|710.21|720.97|710.17|19
1651453240000|2022-05-02 01:00:40|720.99|710.19|720.98|710.18|720.99|710.19|720.98|710.18|12
1651453250000|2022-05-02 01:00:50|720.99|710.19|720.98|710.18|720.99|710.19|720.97|710.17|14
1651453260000|2022-05-02 01:01:00|720.99|710.19|720.98|710.18|720.99|710.19|720.97|710.17|6
1651453270000|2022-05-02 01:01:10|720.99|710.19|721.9|711.1|721.9|711.1|720.98|710.18|10
1651453290000|2022-05-02 01:01:30|721.73|710.93|721.69|710.89|721.73|710.93|721.69|710.89|2
1651453320000|2022-05-02 01:02:00|721.29|710.49|721.29|710.49|721.29|710.49|721.29|710.49|1
1651453360000|2022-05-02 01:02:40|721.45|710.65|721.45|710.65|721.45|710.65|721.45|710.65|1
1651453380000|2022-05-02 01:03:00|721.5|710.7|721.5|710.7|721.5|710.7|721.5|710.7|1
1651453390000|2022-05-02 01:03:10|721.4|710.6|721.5|710.7|721.5|710.7|721.4|710.6|3
1651453400000|2022-05-02 01:03:20|721.4|710.6|721.4|710.6|721.4|710.6|721.4|710.6|1
1651453410000|2022-05-02 01:03:30|721.05|710.25|721|710.2|721.05|710.25|721|710.2|2
1651453440000|2022-05-02 01:04:00|721.2|710.4|721.2|710.4|721.2|710.4|721.2|710.4|1
1651453450000|2022-05-02 01:04:10|721.05|710.25|721.05|710.25|721.05|710.25|721.05|710.25|1
1651453470000|2022-05-02 01:04:30|721.2|710.4|721.2|710.4|721.2|710.4|721.2|710.4|1
1651453480000|2022-05-02 01:04:40|721.15|710.35|721.15|710.35|721.15|710.35|721.15|710.35|1
1651453500000|2022-05-02 01:05:00|721.05|710.25|721.05|710.25|721.05|710.25|721.05|710.25|1
1651453560000|2022-05-02 01:06:00|721.15|710.35|721.15|710.35|721.15|710.35|721.15|710.35|1
1651453590000|2022-05-02 01:06:30|720.9|710.1|720.9|710.1|720.9|710.1|720.9|710.1|1
1651453650000|2022-05-02 01:07:30|720.93|710.13|720.9|710.1|720.93|710.13|720.9|710.1|2
1651453670000|2022-05-02 01:07:50|720.78|709.98|720.78|709.98|720.78|709.98|720.78|709.98|1
1651453680000|2022-05-02 01:08:00|720.75|709.95|720.75|709.95|720.75|709.95|720.75|709.95|1
1651453700000|2022-05-02 01:08:20|721.05|710.25|721.05|710.25|721.05|710.25|721.05|710.25|1
1651453710000|2022-05-02 01:08:30|721.24|710.44|721.24|710.44|721.24|710.44|721.24|710.44|1
1651453720000|2022-05-02 01:08:40|721.28|710.48|721.28|710.48|721.29|710.49|721.28|710.48|3
1651453730000|2022-05-02 01:08:50|721.5|710.7|721.5|710.7|721.5|710.7|721.5|710.7|1
1651453740000|2022-05-02 01:09:00|721.6|710.8|721.6|710.8|721.6|710.8|721.6|710.8|1
1651453760000|2022-05-02 01:09:20|721.9|711.1|721.9|711.1|721.96|711.16|721.9|711.1|3
1651453770000|2022-05-02 01:09:30|722.04|711.24|722.6|711.8|722.6|711.8|721.9|711.1|5
1651453780000|2022-05-02 01:09:40|722.9|712.1|722.73|711.93|722.9|712.1|722.73|711.93|2
1651453790000|2022-05-02 01:09:50|722.87|712.07|722.73|711.93|722.87|712.07|722.73|711.93|2
1651453800000|2022-05-02 01:10:00|722.85|712.05|722.85|712.05|722.85|712.05|722.85|712.05|1
1651453810000|2022-05-02 01:10:10|722.73|711.93|722.73|711.93|722.73|711.93|722.73|711.93|1
1651453900000|2022-05-02 01:11:40|722.78|711.98|722.78|711.98|722.78|711.98|722.78|711.98|1
1651453910000|2022-05-02 01:11:50|722.8|712|722.79|711.99|722.8|712|722.79|711.99|2
1651453920000|2022-05-02 01:12:00|722.76|711.96|722.76|711.96|722.76|711.96|722.76|711.96|1
1651453960000|2022-05-02 01:12:40|722.93|712.13|722.93|712.13|722.93|712.13|722.93|712.13|1
1651453980000|2022-05-02 01:13:00|722.94|712.14|722.93|712.13|722.94|712.14|722.93|712.13|2
1651454020000|2022-05-02 01:13:40|722.94|712.14|722.94|712.14|722.95|712.15|722.94|712.14|3
1651454030000|2022-05-02 01:13:50|722.93|712.13|723.01|712.21|723.22|712.42|722.93|712.13|6
1651454050000|2022-05-02 01:14:10|723.1|712.3|723.2|712.4|723.2|712.4|723.1|712.3|2
1651454070000|2022-05-02 01:14:30|723.1|712.3|723.1|712.3|723.1|712.3|723.1|712.3|1
1651454100000|2022-05-02 01:15:00|722.92|712.12|722.63|711.83|722.92|712.12|722.58|711.78|4
1651454140000|2022-05-02 01:15:40|722.25|711.45|722.45|711.65|722.45|711.65|722.25|711.45|3
1651454150000|2022-05-02 01:15:50|722.9|712.1|722.9|712.1|722.9|712.1|722.9|712.1|1
1651454170000|2022-05-02 01:16:10|722.92|712.12|722.47|711.67|722.93|712.13|722.47|711.67|4
1651454180000|2022-05-02 01:16:20|721.95|711.15|721.9|711.1|721.95|711.15|721.9|711.1|2
1651454200000|2022-05-02 01:16:40|722.21|711.41|722.81|712.01|722.81|712.01|722.21|711.41|4
1651454220000|2022-05-02 01:17:00|722.38|711.58|722.53|711.73|722.53|711.73|722.38|711.58|5
1651454230000|2022-05-02 01:17:10|722.13|711.33|722.13|711.33|722.13|711.33|722.13|711.33|1
1651454300000|2022-05-02 01:18:20|721.9|711.1|721.9|711.1|721.9|711.1|721.9|711.1|1
1651454310000|2022-05-02 01:18:30|721.1|710.3|721.1|710.3|721.1|710.3|721.1|710.3|1
1651454330000|2022-05-02 01:18:50|721.2|710.4|721.2|710.4|721.2|710.4|721.2|710.4|1
1651454340000|2022-05-02 01:19:00|721.7|710.9|721.7|710.9|721.7|710.9|721.7|710.9|1
1651454380000|2022-05-02 01:19:40|721.85|711.05|721.85|711.05|721.85|711.05|721.85|711.05|1
1651454390000|2022-05-02 01:19:50|721.9|711.1|721.9|711.1|721.9|711.1|721.9|711.1|1
1651454620000|2022-05-02 01:23:40|722.22|711.42|722.15|711.35|722.47|711.67|722.15|711.35|4
1651454640000|2022-05-02 01:24:00|721.9|711.1|721.9|711.1|721.9|711.1|721.9|711.1|1
1651454660000|2022-05-02 01:24:20|721.85|711.05|721.85|711.05|721.85|711.05|721.85|711.05|1
1651454670000|2022-05-02 01:24:30|721.82|711.02|721.2|710.4|721.82|711.02|721.2|710.4|2
1651454700000|2022-05-02 01:25:00|721.36|710.56|721.53|710.73|721.59|710.79|721.36|710.56|4
1651454710000|2022-05-02 01:25:10|721.59|710.79|721.59|710.79|721.59|710.79|721.59|710.79|1
1651454740000|2022-05-02 01:25:40|721.9|711.1|721.9|711.1|721.9|711.1|721.9|711.1|1
1651454780000|2022-05-02 01:26:20|721.84|711.04|721.82|711.02|721.9|711.1|721.82|711.02|5
1651454810000|2022-05-02 01:26:50|721.32|710.52|721.32|710.52|721.32|710.52|721.32|710.52|1
1651454880000|2022-05-02 01:28:00|720.9|710.1|720.47|709.67|720.9|710.1|720.47|709.67|2
1651454900000|2022-05-02 01:28:20|720.22|709.42|720.22|709.42|720.22|709.42|720.22|709.42|1
1651454960000|2022-05-02 01:29:20|719.9|709.1|720.38|709.58|720.48|709.68|719.9|709.1|4
1651454970000|2022-05-02 01:29:30|720.45|709.65|720.48|709.68|720.48|709.68|720.45|709.65|2
1651454980000|2022-05-02 01:29:40|720.57|709.77|720.65|709.85|720.65|709.85|720.57|709.77|2
1651455000000|2022-05-02 01:30:00|720.25|709.45|720.25|709.45|720.25|709.45|720.25|709.45|1
1651455040000|2022-05-02 01:30:40|719.9|709.1|719.75|708.95|719.9|709.1|719.6|708.8|3
1651455050000|2022-05-02 01:30:50|719.4|708.6|719.4|708.6|719.4|708.6|719.4|708.6|1
1651455060000|2022-05-02 01:31:00|718.9|708.1|718.9|708.1|718.9|708.1|718.9|708.1|1
1651455100000|2022-05-02 01:31:40|718.88|708.08|718.5|707.7|718.88|708.08|718.5|707.7|2
1651455110000|2022-05-02 01:31:50|718.2|707.4|718.2|707.4|718.2|707.4|718.2|707.4|1
1651455120000|2022-05-02 01:32:00|717.9|707.1|717.9|707.1|717.9|707.1|717.9|707.1|1
1651455130000|2022-05-02 01:32:10|717.58|706.78|717.8|707|717.8|707|717.48|706.68|3
1651455140000|2022-05-02 01:32:20|717.45|706.65|716.81|706.01|717.45|706.65|716.8|706|6
1651455150000|2022-05-02 01:32:30|716.4|705.6|715.99|705.19|716.4|705.6|715.9|705.1|6
1651455160000|2022-05-02 01:32:40|716|705.2|715.99|705.19|716|705.2|715.99|705.19|6
1651455170000|2022-05-02 01:32:50|716|705.2|716.4|705.6|716.4|705.6|716|705.2|3
1651455180000|2022-05-02 01:33:00|716.43|705.63|716.43|705.63|716.43|705.63|716.43|705.63|1
1651455190000|2022-05-02 01:33:10|716.4|705.6|716.4|705.6|716.4|705.6|716.26|705.46|3
1651455210000|2022-05-02 01:33:30|715.93|705.13|715.94|705.14|716.13|705.33|715.93|705.13|4
1651455230000|2022-05-02 01:33:50|715.92|705.12|715.81|705.01|715.92|705.12|715.81|705.01|3
1651455240000|2022-05-02 01:34:00|715.79|704.99|715|704.2|715.79|704.99|715|704.2|4
1651455250000|2022-05-02 01:34:10|715.26|704.46|715.12|704.32|715.47|704.67|715.12|704.32|6
1651455280000|2022-05-02 01:34:40|715.4|704.6|715.4|704.6|715.4|704.6|715.4|704.6|1
1651455320000|2022-05-02 01:35:20|715.24|704.44|714.53|703.73|715.24|704.44|714.53|703.73|4
1651455330000|2022-05-02 01:35:30|714.01|703.21|714.01|703.21|714.01|703.21|714.01|703.21|1
1651455340000|2022-05-02 01:35:40|714.02|703.22|714.02|703.22|714.04|703.24|714.01|703.21|6
1651455350000|2022-05-02 01:35:50|714.8|704|714.8|704|714.8|704|714.8|704|1
1651455360000|2022-05-02 01:36:00|714.9|704.1|714.9|704.1|714.9|704.1|714.9|704.1|1
1651455370000|2022-05-02 01:36:10|714.85|704.05|714.85|704.05|714.85|704.05|714.85|704.05|1
1651455390000|2022-05-02 01:36:30|714.79|703.99|714.01|703.21|714.79|703.99|714.01|703.21|5
1651455400000|2022-05-02 01:36:40|714|703.2|714|703.2|714|703.2|714|703.2|1
1651455450000|2022-05-02 01:37:30|714.01|703.21|714.01|703.21|714.01|703.21|714.01|703.21|1
1651455500000|2022-05-02 01:38:20|714|703.2|714|703.2|714|703.2|714|703.2|1
1651455510000|2022-05-02 01:38:30|714.01|703.21|714.01|703.21|714.01|703.21|714.01|703.21|1
1651455530000|2022-05-02 01:38:50|714.9|704.1|714.9|704.1|714.9|704.1|714.9|704.1|1
1651455560000|2022-05-02 01:39:20|714.63|703.83|714.51|703.71|714.63|703.83|714.51|703.71|3
1651455570000|2022-05-02 01:39:30|714.52|703.72|714.52|703.72|714.52|703.72|714.52|703.72|1
1651455580000|2022-05-02 01:39:40|714.07|703.27|714.07|703.27|714.07|703.27|714.07|703.27|1
1651455600000|2022-05-02 01:40:00|714.02|703.22|714.02|703.22|714.03|703.23|714.02|703.22|3
1651455610000|2022-05-02 01:40:10|714.03|703.23|714.53|703.73|714.53|703.73|714.03|703.23|3
1651455630000|2022-05-02 01:40:30|714.9|704.1|714.9|704.1|714.9|704.1|714.9|704.1|1
1651455750000|2022-05-02 01:42:30|714.87|704.07|714.39|703.59|714.87|704.07|714.39|703.59|2
1651455780000|2022-05-02 01:43:00|714.84|704.04|714.9|704.1|714.9|704.1|714.7|703.9|3
1651455820000|2022-05-02 01:43:40|715.27|704.47|715.61|704.81|715.61|704.81|715.27|704.47|4
1651455860000|2022-05-02 01:44:20|715.54|704.74|715.54|704.74|715.54|704.74|715.54|704.74|1
1651455870000|2022-05-02 01:44:30|714.9|704.1|714.9|704.1|714.9|704.1|714.9|704.1|1
1651455880000|2022-05-02 01:44:40|715.11|704.31|715.11|704.31|715.11|704.31|715.11|704.31|1
1651455900000|2022-05-02 01:45:00|715|704.2|715|704.2|715|704.2|715|704.2|1
1651455940000|2022-05-02 01:45:40|715.2|704.4|715.2|704.4|715.2|704.4|715.2|704.4|1
1651456000000|2022-05-02 01:46:40|715.24|704.44|715.24|704.44|715.24|704.44|715.24|704.44|1
1651456020000|2022-05-02 01:47:00|715.3|704.5|715.3|704.5|715.3|704.5|715.3|704.5|1
1651456040000|2022-05-02 01:47:20|715.4|704.6|715.8|705|715.8|705|715.4|704.6|2
1651456050000|2022-05-02 01:47:30|715.9|705.1|714.85|704.05|715.9|705.1|714.85|704.05|4
1651456070000|2022-05-02 01:47:50|714.15|703.35|714.1|703.3|714.15|703.35|714.1|703.3|2
1651456100000|2022-05-02 01:48:20|714.01|703.21|714.01|703.21|714.01|703.21|714.01|703.21|1
1651456110000|2022-05-02 01:48:30|713.9|703.1|713.9|703.1|713.9|703.1|713.9|703.1|1
1651456140000|2022-05-02 01:49:00|713.4|702.6|712.9|702.1|713.4|702.6|712.9|702.1|2
1651456210000|2022-05-02 01:50:10|712.85|702.05|712.51|701.71|712.85|702.05|712.51|701.71|2
1651456220000|2022-05-02 01:50:20|712.25|701.45|712.82|702.02|712.82|702.02|712.25|701.45|4
1651456230000|2022-05-02 01:50:30|712.9|702.1|712.9|702.1|712.9|702.1|712.9|702.1|1
1651456280000|2022-05-02 01:51:20|712.83|702.03|712.46|701.66|712.83|702.03|712.46|701.66|2
1651456290000|2022-05-02 01:51:30|712.41|701.61|712.41|701.61|712.41|701.61|712.41|701.61|1
1651456300000|2022-05-02 01:51:40|712.81|702.01|712.82|702.02|712.82|702.02|712.81|702.01|2
1651456310000|2022-05-02 01:51:50|712.9|702.1|712.9|702.1|712.9|702.1|712.9|702.1|1
1651456330000|2022-05-02 01:52:10|712.74|701.94|712.36|701.56|712.74|701.94|712.36|701.56|2
1651456350000|2022-05-02 01:52:30|712.39|701.59|712.55|701.75|712.55|701.75|712.39|701.59|2
1651456380000|2022-05-02 01:53:00|712.5|701.7|712.5|701.7|712.5|701.7|712.5|701.7|1
1651456390000|2022-05-02 01:53:10|712.85|702.05|712.85|702.05|712.85|702.05|712.85|702.05|1
1651456400000|2022-05-02 01:53:20|712.9|702.1|712.71|701.91|712.9|702.1|712.58|701.78|5
1651456410000|2022-05-02 01:53:30|712.87|702.07|712.25|701.45|712.87|702.07|712.25|701.45|2
1651456420000|2022-05-02 01:53:40|712.21|701.41|712.21|701.41|712.21|701.41|712.21|701.41|1
1651456440000|2022-05-02 01:54:00|712.1|701.3|711.3|700.5|712.1|701.3|711.3|700.5|4
1651456450000|2022-05-02 01:54:10|711.46|700.66|711.85|701.05|711.9|701.1|711.46|700.66|4
1651456480000|2022-05-02 01:54:40|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651456500000|2022-05-02 01:55:00|711.85|701.05|711.6|700.8|711.85|701.05|711.6|700.8|4
1651456510000|2022-05-02 01:55:10|711.42|700.62|711.59|700.79|711.59|700.79|711.42|700.62|3
1651456520000|2022-05-02 01:55:20|711.54|700.74|711.54|700.74|711.54|700.74|711.54|700.74|1
1651456530000|2022-05-02 01:55:30|711.77|700.97|711.77|700.97|711.77|700.97|711.77|700.97|1
1651456540000|2022-05-02 01:55:40|711.32|700.52|711.22|700.42|711.36|700.56|711.22|700.42|4
1651456550000|2022-05-02 01:55:50|711.1|700.3|711.1|700.3|711.1|700.3|711.1|700.3|1
1651456570000|2022-05-02 01:56:10|710.9|700.1|710.9|700.1|710.9|700.1|710.9|700.1|1
1651456600000|2022-05-02 01:56:40|710.75|699.95|709.9|699.1|710.9|700.1|709.9|699.1|4
1651456680000|2022-05-02 01:58:00|709.85|699.05|709.9|699.1|709.9|699.1|709.8|699|5
1651456720000|2022-05-02 01:58:40|710.02|699.22|710.02|699.22|710.02|699.22|710.02|699.22|1
1651456750000|2022-05-02 01:59:10|709.9|699.1|709.45|698.65|709.9|699.1|709.45|698.65|2
1651456760000|2022-05-02 01:59:20|709.36|698.56|709.36|698.56|709.36|698.56|709.36|698.56|1
1651456770000|2022-05-02 01:59:30|709.31|698.51|709.31|698.51|709.31|698.51|709.31|698.51|1
1651456810000|2022-05-02 02:00:10|709.41|698.61|709.31|698.51|709.41|698.61|709.31|698.51|2
1651456820000|2022-05-02 02:00:20|709.2|698.4|709.2|698.4|709.2|698.4|709.2|698.4|1
1651456830000|2022-05-02 02:00:30|709.38|698.58|709.81|699.01|709.81|699.01|709.38|698.58|2
1651456840000|2022-05-02 02:00:40|709.82|699.02|709.95|699.15|710.61|699.81|709.81|699.01|9
1651456850000|2022-05-02 02:00:50|709.9|699.1|709.9|699.1|709.9|699.1|709.9|699.1|1
1651456870000|2022-05-02 02:01:10|709.8|699|709.9|699.1|709.9|699.1|709.8|699|2
1651456880000|2022-05-02 02:01:20|709.7|698.9|709.4|698.6|709.9|699.1|709.4|698.6|4
1651456890000|2022-05-02 02:01:30|709.1|698.3|709.1|698.3|709.1|698.3|709.1|698.3|1
1651456900000|2022-05-02 02:01:40|708.9|698.1|708.31|697.51|708.9|698.1|708.31|697.51|4
1651456910000|2022-05-02 02:01:50|708.21|697.41|708.9|698.1|708.9|698.1|708.21|697.41|6
1651456920000|2022-05-02 02:02:00|708.83|698.03|708.9|698.1|708.9|698.1|708.83|698.03|2
1651456960000|2022-05-02 02:02:40|708.78|697.98|708.21|697.41|708.78|697.98|708.21|697.41|3
1651456980000|2022-05-02 02:03:00|708.26|697.46|708.9|698.1|708.9|698.1|708.26|697.46|4
1651456990000|2022-05-02 02:03:10|709.03|698.23|709.27|698.47|709.27|698.47|709.03|698.23|2
1651457000000|2022-05-02 02:03:20|708.9|698.1|708.97|698.17|709.01|698.21|708.9|698.1|14
1651457010000|2022-05-02 02:03:30|708.98|698.18|708.97|698.17|709.01|698.21|708.96|698.16|14
1651457020000|2022-05-02 02:03:40|709.47|698.67|709.4|698.6|709.85|699.05|709.4|698.6|7
1651457040000|2022-05-02 02:04:00|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651457130000|2022-05-02 02:05:30|709.29|698.49|709.74|698.94|709.74|698.94|709.29|698.49|2
1651457140000|2022-05-02 02:05:40|709.85|699.05|709.9|699.1|709.9|699.1|709.85|699.05|2
1651457160000|2022-05-02 02:06:00|710|699.2|710|699.2|710|699.2|710|699.2|1
1651457170000|2022-05-02 02:06:10|709.9|699.1|709.9|699.1|709.9|699.1|709.9|699.1|1
1651457180000|2022-05-02 02:06:20|710|699.2|709.9|699.1|710|699.2|709.9|699.1|2
1651457220000|2022-05-02 02:07:00|710|699.2|710|699.2|710|699.2|710|699.2|1
1651457230000|2022-05-02 02:07:10|709.9|699.1|709.9|699.1|709.9|699.1|709.9|699.1|1
1651457240000|2022-05-02 02:07:20|709.45|698.65|709.9|699.1|709.9|699.1|709.45|698.65|3
1651457260000|2022-05-02 02:07:40|709.85|699.05|709.9|699.1|709.9|699.1|709.85|699.05|2
1651457280000|2022-05-02 02:08:00|709.85|699.05|709.9|699.1|709.9|699.1|709.85|699.05|2
1651457290000|2022-05-02 02:08:10|710.13|699.33|710.13|699.33|710.13|699.33|710.13|699.33|1
1651457300000|2022-05-02 02:08:20|710.28|699.48|710.9|700.1|710.9|700.1|710.28|699.48|4
1651457360000|2022-05-02 02:09:20|710.63|699.83|710.86|700.06|710.86|700.06|710.63|699.83|2
1651457370000|2022-05-02 02:09:30|710.9|700.1|710.9|700.1|710.9|700.1|710.9|700.1|1
1651457380000|2022-05-02 02:09:40|710.8|700|710.9|700.1|710.9|700.1|710.8|700|2
1651457400000|2022-05-02 02:10:00|710.8|700|710.4|699.6|710.9|700.1|710.4|699.6|3
1651457430000|2022-05-02 02:10:30|710.2|699.4|710.2|699.4|710.2|699.4|710.2|699.4|1
1651457470000|2022-05-02 02:11:10|710.15|699.35|710.15|699.35|710.15|699.35|710.15|699.35|1
1651457480000|2022-05-02 02:11:20|710.13|699.33|709.9|699.1|710.13|699.33|709.9|699.1|2
1651457490000|2022-05-02 02:11:30|709.84|699.04|709.85|699.05|709.85|699.05|709.29|698.49|7
1651457510000|2022-05-02 02:11:50|709.9|699.1|709.9|699.1|709.9|699.1|709.9|699.1|1
1651457580000|2022-05-02 02:13:00|709.75|698.95|708.4|697.6|709.75|698.95|708.4|697.6|6
1651457600000|2022-05-02 02:13:20|708.25|697.45|708.25|697.45|708.75|697.95|708.25|697.45|4
1651457610000|2022-05-02 02:13:30|708.4|697.6|708.78|697.98|708.78|697.98|708.4|697.6|3
1651457620000|2022-05-02 02:13:40|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651457650000|2022-05-02 02:14:10|708.82|698.02|708.82|698.02|708.82|698.02|708.82|698.02|1
1651457660000|2022-05-02 02:14:20|708.32|697.52|708.75|697.95|708.75|697.95|708.32|697.52|3
1651457680000|2022-05-02 02:14:40|708.35|697.55|708.75|697.95|708.78|697.98|708.35|697.55|3
1651457690000|2022-05-02 02:14:50|708.1|697.3|708.05|697.25|708.1|697.3|708.05|697.25|2
1651457720000|2022-05-02 02:15:20|708|697.2|708|697.2|708|697.2|708|697.2|1
1651457730000|2022-05-02 02:15:30|708.25|697.45|708.3|697.5|708.32|697.52|708.25|697.45|3
1651457760000|2022-05-02 02:16:00|708.35|697.55|708.35|697.55|708.35|697.55|708.35|697.55|1
1651457770000|2022-05-02 02:16:10|708.32|697.52|708.3|697.5|708.32|697.52|708.3|697.5|2
1651457800000|2022-05-02 02:16:40|708.1|697.3|708.1|697.3|708.1|697.3|708.1|697.3|1
1651457820000|2022-05-02 02:17:00|708.2|697.4|708.2|697.4|708.2|697.4|708.2|697.4|1
1651457830000|2022-05-02 02:17:10|708.1|697.3|708.1|697.3|708.1|697.3|708.1|697.3|1
1651457840000|2022-05-02 02:17:20|708.15|697.35|708.15|697.35|708.15|697.35|708.15|697.35|1
1651457880000|2022-05-02 02:18:00|708.1|697.3|708.1|697.3|708.1|697.3|708.1|697.3|1
1651457910000|2022-05-02 02:18:30|708.05|697.25|708.05|697.25|708.05|697.25|708.05|697.25|1
1651457920000|2022-05-02 02:18:40|708.2|697.4|708.2|697.4|708.2|697.4|708.2|697.4|1
1651457940000|2022-05-02 02:19:00|708.15|697.35|708.15|697.35|708.15|697.35|708.15|697.35|1
1651457990000|2022-05-02 02:19:50|708.2|697.4|708.2|697.4|708.2|697.4|708.2|697.4|1
1651458000000|2022-05-02 02:20:00|708.4|697.6|708.4|697.6|708.4|697.6|708.4|697.6|1
1651458010000|2022-05-02 02:20:10|708.42|697.62|708.9|698.1|708.9|698.1|708.42|697.62|3
1651458030000|2022-05-02 02:20:30|708.4|697.6|708.4|697.6|708.4|697.6|708.4|697.6|1
1651458040000|2022-05-02 02:20:40|708.45|697.65|708.45|697.65|708.45|697.65|708.45|697.65|1
1651458050000|2022-05-02 02:20:50|708.4|697.6|708.3|697.5|708.4|697.6|708.3|697.5|2
1651458060000|2022-05-02 02:21:00|708.01|697.21|707.21|696.41|708.01|697.21|707.21|696.41|7
1651458070000|2022-05-02 02:21:10|707.05|696.25|707.05|696.25|707.05|696.25|707.05|696.25|1
1651458120000|2022-05-02 02:22:00|706.9|696.1|706.81|696.01|706.9|696.1|706.47|695.67|5
1651458130000|2022-05-02 02:22:10|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651458150000|2022-05-02 02:22:30|706.8|696|706.65|695.85|706.8|696|706.65|695.85|3
1651458160000|2022-05-02 02:22:40|706.56|695.76|706.56|695.76|706.56|695.76|706.56|695.76|1
1651458180000|2022-05-02 02:23:00|706.67|695.87|706.76|695.96|706.76|695.96|706.67|695.87|2
1651458200000|2022-05-02 02:23:20|706.27|695.47|706.22|695.42|706.27|695.47|706.22|695.42|2
1651458240000|2022-05-02 02:24:00|706.9|696.1|706.71|695.91|706.9|696.1|706.67|695.87|6
1651458250000|2022-05-02 02:24:10|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651458260000|2022-05-02 02:24:20|706.98|696.18|707.27|696.47|707.27|696.47|706.98|696.18|2
1651458270000|2022-05-02 02:24:30|707.77|696.97|707.85|697.05|707.85|697.05|707.77|696.97|2
1651458300000|2022-05-02 02:25:00|707.9|697.1|707.9|697.1|707.9|697.1|707.9|697.1|1
1651458310000|2022-05-02 02:25:10|708.05|697.25|707.9|697.1|708.43|697.63|707.9|697.1|5
1651458390000|2022-05-02 02:26:30|708.18|697.38|708.22|697.42|708.22|697.42|708.18|697.38|2
1651458400000|2022-05-02 02:26:40|707.95|697.15|707.95|697.15|707.95|697.15|707.95|697.15|1
1651458420000|2022-05-02 02:27:00|707.9|697.1|707.9|697.1|707.9|697.1|707.9|697.1|1
1651458440000|2022-05-02 02:27:20|708.07|697.27|708.28|697.48|708.28|697.48|708.07|697.27|3
1651458450000|2022-05-02 02:27:30|708.69|697.89|708.69|697.89|708.69|697.89|708.69|697.89|1
1651458520000|2022-05-02 02:28:40|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651458540000|2022-05-02 02:29:00|708.91|698.11|708.9|698.1|708.91|698.11|708.9|698.1|2
1651458550000|2022-05-02 02:29:10|709.07|698.27|709.07|698.27|709.07|698.27|709.07|698.27|1
1651458680000|2022-05-02 02:31:20|709|698.2|709|698.2|709|698.2|709|698.2|1
1651458700000|2022-05-02 02:31:40|708.95|698.15|708.95|698.15|708.95|698.15|708.95|698.15|1
1651458720000|2022-05-02 02:32:00|709|698.2|709|698.2|709|698.2|709|698.2|1
1651458730000|2022-05-02 02:32:10|709.05|698.25|709.07|698.27|709.07|698.27|709.05|698.25|2
1651458780000|2022-05-02 02:33:00|709.15|698.35|709.05|698.25|709.15|698.35|709.05|698.25|2
1651458790000|2022-05-02 02:33:10|709|698.2|709|698.2|709|698.2|709|698.2|1
1651458830000|2022-05-02 02:33:50|709.07|698.27|709.07|698.27|709.07|698.27|709.07|698.27|1
1651458840000|2022-05-02 02:34:00|709.08|698.28|709.17|698.37|709.17|698.37|709.08|698.28|2
1651458850000|2022-05-02 02:34:10|709.07|698.27|709.07|698.27|709.07|698.27|709.07|698.27|1
1651458900000|2022-05-02 02:35:00|709.05|698.25|709.05|698.25|709.05|698.25|709.05|698.25|1
1651458940000|2022-05-02 02:35:40|709.11|698.31|709.22|698.42|709.22|698.42|709.11|698.31|3
1651458950000|2022-05-02 02:35:50|709.28|698.48|709.28|698.48|709.33|698.53|709.28|698.48|3
1651458970000|2022-05-02 02:36:10|709.18|698.38|709.56|698.76|709.68|698.88|709.18|698.38|7
1651458980000|2022-05-02 02:36:20|709.18|698.38|709.85|699.05|709.85|699.05|709.18|698.38|3
1651459010000|2022-05-02 02:36:50|709.9|699.1|709.9|699.1|709.9|699.1|709.9|699.1|1
1651459050000|2022-05-02 02:37:30|709.95|699.15|709.95|699.15|709.95|699.15|709.95|699.15|1
1651459060000|2022-05-02 02:37:40|709.55|698.75|709.31|698.51|709.55|698.75|709.31|698.51|2
1651459080000|2022-05-02 02:38:00|709.21|698.41|709.1|698.3|709.21|698.41|709.1|698.3|2
1651459100000|2022-05-02 02:38:20|709.05|698.25|709.21|698.41|709.21|698.41|709.05|698.25|2
1651459110000|2022-05-02 02:38:30|709.31|698.51|708.3|697.5|709.31|698.51|708.3|697.5|5
1651459120000|2022-05-02 02:38:40|708.23|697.43|708.23|697.43|708.23|697.43|708.23|697.43|1
1651459130000|2022-05-02 02:38:50|708.08|697.28|707.9|697.1|708.25|697.45|707.9|697.1|4
1651459240000|2022-05-02 02:40:40|708.03|697.23|708.53|697.73|708.53|697.73|708.03|697.23|2
1651459250000|2022-05-02 02:40:50|708.9|698.1|708.9|698.1|709|698.2|708.9|698.1|3
1651459350000|2022-05-02 02:42:30|708.67|697.87|708.12|697.32|708.67|697.87|708.12|697.32|3
1651459380000|2022-05-02 02:43:00|708.17|697.37|708.17|697.37|708.17|697.37|708.17|697.37|1
1651459440000|2022-05-02 02:44:00|708.1|697.3|708.1|697.3|708.1|697.3|708.1|697.3|1
1651459500000|2022-05-02 02:45:00|708.26|697.46|708.26|697.46|708.26|697.46|708.26|697.46|1
1651459530000|2022-05-02 02:45:30|708.1|697.3|708.1|697.3|708.1|697.3|708.1|697.3|1
1651459540000|2022-05-02 02:45:40|708.2|697.4|708.2|697.4|708.2|697.4|708.2|697.4|1
1651459560000|2022-05-02 02:46:00|708.44|697.64|708.56|697.76|708.56|697.76|708.44|697.64|3
1651459570000|2022-05-02 02:46:10|708.7|697.9|708.7|697.9|708.7|697.9|708.7|697.9|1
1651459590000|2022-05-02 02:46:30|708.9|698.1|708.9|698.1|708.96|698.16|708.9|698.1|3
1651459630000|2022-05-02 02:47:10|708.85|698.05|708.4|697.6|708.85|698.05|708.4|697.6|2
1651459640000|2022-05-02 02:47:20|707.9|697.1|707.9|697.1|707.9|697.1|707.9|697.1|1
1651459690000|2022-05-02 02:48:10|707.67|696.87|707.67|696.87|707.67|696.87|707.67|696.87|1
1651459750000|2022-05-02 02:49:10|707.8|697|707.8|697|707.8|697|707.8|697|1
1651459820000|2022-05-02 02:50:20|707.75|696.95|707.75|696.95|707.75|696.95|707.75|696.95|1
1651459860000|2022-05-02 02:51:00|707.9|697.1|707.9|697.1|707.9|697.1|707.9|697.1|1
1651459920000|2022-05-02 02:52:00|708.07|697.27|708.2|697.4|708.2|697.4|708.07|697.27|2
1651459930000|2022-05-02 02:52:10|708.7|697.9|708.7|697.9|708.7|697.9|708.7|697.9|1
1651459960000|2022-05-02 02:52:40|708.49|697.69|708.49|697.69|708.55|697.75|708.49|697.69|3
1651459970000|2022-05-02 02:52:50|708.22|697.42|708.7|697.9|708.7|697.9|708.22|697.42|3
1651459980000|2022-05-02 02:53:00|708.41|697.61|708.41|697.61|708.42|697.62|708.41|697.61|3
1651460000000|2022-05-02 02:53:20|708.42|697.62|708.63|697.83|708.63|697.83|708.17|697.37|9
1651460010000|2022-05-02 02:53:30|708.7|697.9|708.7|697.9|708.7|697.9|708.7|697.9|1
1651460040000|2022-05-02 02:54:00|708.56|697.76|708.56|697.76|708.56|697.76|708.56|697.76|1
1651460080000|2022-05-02 02:54:40|708.66|697.86|708.91|698.11|708.91|698.11|708.66|697.86|2
1651460090000|2022-05-02 02:54:50|708.93|698.13|708.94|698.14|708.94|698.14|708.93|698.13|2
1651460110000|2022-05-02 02:55:10|709.1|698.3|709.1|698.3|709.1|698.3|709.1|698.3|1
1651460130000|2022-05-02 02:55:30|709.5|698.7|709.5|698.7|709.5|698.7|709.5|698.7|1
1651460150000|2022-05-02 02:55:50|709.4|698.6|709.9|699.1|709.9|699.1|709.4|698.6|3
1651460160000|2022-05-02 02:56:00|710.04|699.24|710.04|699.24|710.04|699.24|710.04|699.24|1
1651460190000|2022-05-02 02:56:30|710.05|699.25|710.46|699.66|710.46|699.66|710.05|699.25|2
1651460200000|2022-05-02 02:56:40|710.77|699.97|710.77|699.97|710.77|699.97|710.77|699.97|1
1651460220000|2022-05-02 02:57:00|710.82|700.02|710.82|700.02|710.82|700.02|710.82|700.02|1
1651460230000|2022-05-02 02:57:10|710.9|700.1|710.9|700.1|710.9|700.1|710.9|700.1|1
1651460280000|2022-05-02 02:58:00|711|700.2|710.05|699.25|711|700.2|710.05|699.25|4
1651460300000|2022-05-02 02:58:20|710.2|699.4|710.29|699.49|710.55|699.75|710.2|699.4|7
1651460310000|2022-05-02 02:58:30|710.28|699.48|710.29|699.49|710.29|699.49|710.28|699.48|4
1651460320000|2022-05-02 02:58:40|710.55|699.75|710.4|699.6|710.55|699.75|710.4|699.6|7
1651460340000|2022-05-02 02:59:00|710.15|699.35|710.57|699.77|710.57|699.77|710.14|699.34|6
1651460350000|2022-05-02 02:59:10|710.55|699.75|710.55|699.75|710.55|699.75|710.55|699.75|1
1651460360000|2022-05-02 02:59:20|710.75|699.95|710.75|699.95|710.75|699.95|710.75|699.95|1
1651460400000|2022-05-02 03:00:00|710.8|700|710.8|700|710.8|700|710.8|700|1
1651460410000|2022-05-02 03:00:10|711.23|700.43|711.24|700.44|711.24|700.44|711.23|700.43|2
1651460420000|2022-05-02 03:00:20|711.33|700.53|711.5|700.7|711.5|700.7|711.33|700.53|2
1651460430000|2022-05-02 03:00:30|711.55|700.75|711.55|700.75|711.55|700.75|711.55|700.75|1
1651460460000|2022-05-02 03:01:00|711.9|701.1|711.9|701.1|712.27|701.47|711.9|701.1|5
1651460480000|2022-05-02 03:01:20|712.27|701.47|712.27|701.47|712.27|701.47|712.27|701.47|1
1651460490000|2022-05-02 03:01:30|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651460560000|2022-05-02 03:02:40|712.08|701.28|712.05|701.25|712.08|701.28|712.05|701.25|2
1651460570000|2022-05-02 03:02:50|711.9|701.1|711.09|700.29|711.9|701.1|711.09|700.29|4
1651460580000|2022-05-02 03:03:00|711.12|700.32|710.9|700.1|711.12|700.32|710.9|700.1|4
1651460590000|2022-05-02 03:03:10|711.05|700.25|711.73|700.93|711.73|700.93|711.05|700.25|2
1651460600000|2022-05-02 03:03:20|711.83|701.03|712.01|701.21|712.01|701.21|711.83|701.03|2
1651460670000|2022-05-02 03:04:30|711.9|701.1|711.99|701.19|711.99|701.19|711.86|701.06|3
1651460680000|2022-05-02 03:04:40|711.89|701.09|711.99|701.19|711.99|701.19|711.89|701.09|2
1651460690000|2022-05-02 03:04:50|711.86|701.06|711.41|700.61|711.86|701.06|711.04|700.24|3
1651460700000|2022-05-02 03:05:00|711.82|701.02|711.82|701.02|711.82|701.02|711.82|701.02|1
1651460720000|2022-05-02 03:05:20|711.85|701.05|711.85|701.05|711.85|701.05|711.85|701.05|1
1651460790000|2022-05-02 03:06:30|711.71|700.91|711.71|700.91|711.71|700.91|711.71|700.91|1
1651460840000|2022-05-02 03:07:20|711.66|700.86|711.66|700.86|711.66|700.86|711.41|700.61|3
1651460850000|2022-05-02 03:07:30|711.62|700.82|711.3|700.5|711.66|700.86|711.3|700.5|3
1651460870000|2022-05-02 03:07:50|710.99|700.19|710.99|700.19|710.99|700.19|710.99|700.19|1
1651460890000|2022-05-02 03:08:10|711.17|700.37|711.15|700.35|711.17|700.37|711.15|700.35|2
1651460930000|2022-05-02 03:08:50|711.13|700.33|711.13|700.33|711.13|700.33|711.13|700.33|1
1651460940000|2022-05-02 03:09:00|711.03|700.23|711.03|700.23|711.03|700.23|711.03|700.23|1
1651460950000|2022-05-02 03:09:10|711.08|700.28|711.08|700.28|711.08|700.28|711.08|700.28|1
1651460960000|2022-05-02 03:09:20|710.97|700.17|710.9|700.1|710.97|700.17|710.9|700.1|2
1651460970000|2022-05-02 03:09:30|710.97|700.17|710.97|700.17|710.97|700.17|710.97|700.17|1
1651460980000|2022-05-02 03:09:40|710.78|699.98|710.69|699.89|710.78|699.98|710.69|699.89|2
1651460990000|2022-05-02 03:09:50|710.89|700.09|710.89|700.09|710.89|700.09|710.89|700.09|1
1651461010000|2022-05-02 03:10:10|710.71|699.91|710.71|699.91|710.71|699.91|710.71|699.91|1
1651461060000|2022-05-02 03:11:00|710.8|700|710.8|700|710.8|700|710.8|700|1
1651461090000|2022-05-02 03:11:30|710.5|699.7|710.5|699.7|710.5|699.7|710.5|699.7|1
1651461100000|2022-05-02 03:11:40|710.59|699.79|710.9|700.1|710.9|700.1|710.59|699.79|2
1651461120000|2022-05-02 03:12:00|710.68|699.88|710.24|699.44|710.68|699.88|710.24|699.44|2
1651461130000|2022-05-02 03:12:10|710.37|699.57|709.07|698.27|710.37|699.57|709.07|698.27|9
1651461140000|2022-05-02 03:12:20|709.15|698.35|708.9|698.1|709.15|698.35|708.9|698.1|6
1651461180000|2022-05-02 03:13:00|708.96|698.16|709.45|698.65|709.45|698.65|708.96|698.16|4
1651461210000|2022-05-02 03:13:30|709.9|699.1|709.56|698.76|709.9|699.1|709.56|698.76|2
1651461220000|2022-05-02 03:13:40|709.5|698.7|708.9|698.1|709.5|698.7|708.9|698.1|4
1651461230000|2022-05-02 03:13:50|708.8|698|708.8|698|708.8|698|708.8|698|1
1651461240000|2022-05-02 03:14:00|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651461260000|2022-05-02 03:14:20|708.85|698.05|708.85|698.05|708.85|698.05|708.85|698.05|1
1651461320000|2022-05-02 03:15:20|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651461330000|2022-05-02 03:15:30|709|698.2|708.9|698.1|709.35|698.55|708.9|698.1|6
1651461350000|2022-05-02 03:15:50|709.03|698.23|708.9|698.1|709.03|698.23|708.9|698.1|2
1651461360000|2022-05-02 03:16:00|709.03|698.23|709.07|698.27|709.27|698.47|709.03|698.23|5
1651461380000|2022-05-02 03:16:20|709.1|698.3|710.31|699.51|710.31|699.51|709.1|698.3|4
1651461390000|2022-05-02 03:16:30|710.51|699.71|710.66|699.86|710.69|699.89|710.51|699.71|21
1651461400000|2022-05-02 03:16:40|710.65|699.85|710.62|699.82|710.9|700.1|710.61|699.81|8
1651461410000|2022-05-02 03:16:50|710.61|699.81|709.9|699.1|710.62|699.82|709.9|699.1|5
1651461600000|2022-05-02 03:20:00|710|699.2|710|699.2|710|699.2|710|699.2|1
1651461640000|2022-05-02 03:20:40|710.05|699.25|710.05|699.25|710.05|699.25|710.05|699.25|1
1651461660000|2022-05-02 03:21:00|710.2|699.4|710.2|699.4|710.2|699.4|710.2|699.4|1
1651461730000|2022-05-02 03:22:10|709.64|698.84|708.9|698.1|709.64|698.84|708.9|698.1|3
1651462070000|2022-05-02 03:27:50|708.8|698|708.9|698.1|708.9|698.1|708.8|698|2
1651462080000|2022-05-02 03:28:00|708.8|698|708.8|698|708.8|698|708.8|698|1
1651462130000|2022-05-02 03:28:50|708.85|698.05|708.85|698.05|708.85|698.05|708.85|698.05|1
1651462200000|2022-05-02 03:30:00|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651462210000|2022-05-02 03:30:10|708.8|698|708.2|697.4|708.8|698|708.2|697.4|2
1651462220000|2022-05-02 03:30:20|708.15|697.35|708.28|697.48|708.28|697.48|708.15|697.35|2
1651462260000|2022-05-02 03:31:00|708.35|697.55|708.35|697.55|708.35|697.55|708.35|697.55|1
1651462270000|2022-05-02 03:31:10|708.9|698.1|709.25|698.45|709.28|698.48|708.9|698.1|5
1651462310000|2022-05-02 03:31:50|708.9|698.1|708.96|698.16|708.97|698.17|708.9|698.1|4
1651462320000|2022-05-02 03:32:00|708.95|698.15|708.95|698.15|708.95|698.15|708.95|698.15|1
1651462380000|2022-05-02 03:33:00|708.9|698.1|708.25|697.45|708.9|698.1|708.25|697.45|3
1651462390000|2022-05-02 03:33:10|708.52|697.72|708.76|697.96|708.76|697.96|708.45|697.65|4
1651462440000|2022-05-02 03:34:00|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651462450000|2022-05-02 03:34:10|708.92|698.12|708.95|698.15|708.95|698.15|708.92|698.12|2
1651462460000|2022-05-02 03:34:20|708.85|698.05|708.85|698.05|708.85|698.05|708.85|698.05|1
1651462480000|2022-05-02 03:34:40|708.8|698|708.8|698|708.8|698|708.8|698|1
1651462500000|2022-05-02 03:35:00|708.7|697.9|708.8|698|708.8|698|708.7|697.9|2
1651462530000|2022-05-02 03:35:30|708.9|698.1|708.95|698.15|708.95|698.15|708.9|698.1|2
1651462570000|2022-05-02 03:36:10|708.91|698.11|708.45|697.65|708.91|698.11|708.45|697.65|4
1651462580000|2022-05-02 03:36:20|708.2|697.4|707.9|697.1|708.2|697.4|707.9|697.1|2
1651462590000|2022-05-02 03:36:30|707.97|697.17|708.17|697.37|708.17|697.37|707.97|697.17|2
1651462620000|2022-05-02 03:37:00|708|697.2|708|697.2|708|697.2|708|697.2|1
1651462640000|2022-05-02 03:37:20|708.1|697.3|708.1|697.3|708.1|697.3|708.1|697.3|1
1651462660000|2022-05-02 03:37:40|708|697.2|708|697.2|708|697.2|708|697.2|1
1651462720000|2022-05-02 03:38:40|708.15|697.35|708.15|697.35|708.15|697.35|708.15|697.35|1
1651462730000|2022-05-02 03:38:50|708.1|697.3|708.1|697.3|708.1|697.3|708.1|697.3|1
1651462800000|2022-05-02 03:40:00|708.05|697.25|708.05|697.25|708.05|697.25|708.05|697.25|1
1651462810000|2022-05-02 03:40:10|708|697.2|708|697.2|708|697.2|708|697.2|1
1651462830000|2022-05-02 03:40:30|708.1|697.3|708.1|697.3|708.1|697.3|708.1|697.3|1
1651462940000|2022-05-02 03:42:20|707.9|697.1|707.9|697.1|707.9|697.1|707.9|697.1|1
1651462970000|2022-05-02 03:42:50|707.57|696.77|707.63|696.83|707.9|697.1|707.57|696.77|4
1651462980000|2022-05-02 03:43:00|707.8|697|707.57|696.77|707.8|697|707.56|696.76|5
1651462990000|2022-05-02 03:43:10|707.56|696.76|707.57|696.77|707.57|696.77|707.56|696.76|4
1651463000000|2022-05-02 03:43:20|707.56|696.76|707.56|696.76|707.56|696.76|707.56|696.76|1
1651463010000|2022-05-02 03:43:30|707.8|697|707.56|696.76|707.8|697|707.56|696.76|2
1651463020000|2022-05-02 03:43:40|707.59|696.79|707.6|696.8|707.6|696.8|707.59|696.79|2
1651463060000|2022-05-02 03:44:20|707.9|697.1|707.9|697.1|707.9|697.1|707.9|697.1|1
1651463190000|2022-05-02 03:46:30|707.85|697.05|707.83|697.03|707.85|697.05|707.83|697.03|2
1651463220000|2022-05-02 03:47:00|707.2|696.4|707.2|696.4|707.2|696.4|707.2|696.4|1
1651463260000|2022-05-02 03:47:40|707.25|696.45|707.25|696.45|707.25|696.45|707.25|696.45|1
1651463270000|2022-05-02 03:47:50|707.2|696.4|707.2|696.4|707.2|696.4|707.2|696.4|1
1651463300000|2022-05-02 03:48:20|706.93|696.13|706.94|696.14|706.95|696.15|706.93|696.13|4
1651463380000|2022-05-02 03:49:40|706.95|696.15|706.95|696.15|706.95|696.15|706.95|696.15|1
1651463450000|2022-05-02 03:50:50|707.23|696.43|706.95|696.15|707.23|696.43|706.95|696.15|2
1651463460000|2022-05-02 03:51:00|706.99|696.19|707.01|696.21|707.01|696.21|706.99|696.19|2
1651463480000|2022-05-02 03:51:20|707.4|696.6|707.4|696.6|707.4|696.6|707.4|696.6|1
1651463490000|2022-05-02 03:51:30|707.35|696.55|707.35|696.55|707.35|696.55|707.35|696.55|1
1651463500000|2022-05-02 03:51:40|707.4|696.6|707.4|696.6|707.4|696.6|707.4|696.6|1
1651463510000|2022-05-02 03:51:50|707.45|696.65|707.45|696.65|707.45|696.65|707.45|696.65|1
1651463520000|2022-05-02 03:52:00|707.55|696.75|707.55|696.75|707.55|696.75|707.55|696.75|1
1651463570000|2022-05-02 03:52:50|707.4|696.6|707.4|696.6|707.4|696.6|707.4|696.6|1
1651463580000|2022-05-02 03:53:00|707.45|696.65|707.45|696.65|707.45|696.65|707.45|696.65|1
1651463610000|2022-05-02 03:53:30|707.15|696.35|707.15|696.35|707.15|696.35|707.15|696.35|1
1651463640000|2022-05-02 03:54:00|707.23|696.43|707.15|696.35|707.23|696.43|707.15|696.35|2
1651463660000|2022-05-02 03:54:20|707.16|696.36|707.15|696.35|707.16|696.36|707.15|696.35|4
1651463670000|2022-05-02 03:54:30|707.16|696.36|707.16|696.36|707.16|696.36|707.15|696.35|7
1651463680000|2022-05-02 03:54:40|707.15|696.35|707.16|696.36|707.16|696.36|707.15|696.35|4
1651463690000|2022-05-02 03:54:50|707.18|696.38|707.15|696.35|707.18|696.38|707.15|696.35|10
1651463700000|2022-05-02 03:55:00|707.24|696.44|707.21|696.41|707.45|696.65|707.2|696.4|4
1651463710000|2022-05-02 03:55:10|707.5|696.7|707.35|696.55|707.5|696.7|707.35|696.55|2
1651463720000|2022-05-02 03:55:20|707.5|696.7|707.65|696.85|707.65|696.85|707.5|696.7|3
1651463740000|2022-05-02 03:55:40|707.59|696.79|707.59|696.79|707.59|696.79|707.59|696.79|1
1651463750000|2022-05-02 03:55:50|707.56|696.76|707.57|696.77|707.57|696.77|707.56|696.76|2
1651463820000|2022-05-02 03:57:00|707|696.2|707|696.2|707|696.2|707|696.2|1
1651463850000|2022-05-02 03:57:30|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651463970000|2022-05-02 03:59:30|706.76|695.96|706.76|695.96|706.76|695.96|706.76|695.96|1
1651463980000|2022-05-02 03:59:40|706.73|695.93|706.73|695.93|706.73|695.93|706.73|695.93|1
1651464000000|2022-05-02 04:00:00|706.2|695.4|706.2|695.4|706.2|695.4|706.2|695.4|1
1651464010000|2022-05-02 04:00:10|705.91|695.11|705.57|694.77|705.91|695.11|705.57|694.77|3
1651464030000|2022-05-02 04:00:30|705.85|695.05|705.3|694.5|705.9|695.1|705.24|694.44|4
1651464040000|2022-05-02 04:00:40|705.31|694.51|705.9|695.1|705.9|695.1|705.31|694.51|3
1651464050000|2022-05-02 04:00:50|706.07|695.27|706.76|695.96|706.76|695.96|706.07|695.27|3
1651464070000|2022-05-02 04:01:10|706.85|696.05|706.85|696.05|706.85|696.05|706.85|696.05|1
1651464080000|2022-05-02 04:01:20|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651464100000|2022-05-02 04:01:40|706.8|696|706.8|696|706.8|696|706.8|696|1
1651464150000|2022-05-02 04:02:30|706.9|696.1|706.8|696|706.9|696.1|706.8|696|2
1651464180000|2022-05-02 04:03:00|706.9|696.1|707.19|696.39|707.19|696.39|706.9|696.1|5
1651464190000|2022-05-02 04:03:10|707.9|697.1|707.9|697.1|707.9|697.1|707.9|697.1|1
1651464220000|2022-05-02 04:03:40|707.89|697.09|708.05|697.25|708.05|697.25|707.89|697.09|2
1651464230000|2022-05-02 04:03:50|708|697.2|708|697.2|708|697.2|708|697.2|1
1651464240000|2022-05-02 04:04:00|708.1|697.3|708|697.2|708.1|697.3|708|697.2|2
1651464250000|2022-05-02 04:04:10|707.9|697.1|707.9|697.1|707.9|697.1|707.5|696.7|3
1651464260000|2022-05-02 04:04:20|707.8|697|707.8|697|707.8|697|707.8|697|1
1651464270000|2022-05-02 04:04:30|707.1|696.3|707.1|696.3|707.1|696.3|707.1|696.3|1
1651464290000|2022-05-02 04:04:50|707|696.2|707|696.2|707|696.2|707|696.2|1
1651464300000|2022-05-02 04:05:00|707.05|696.25|707.05|696.25|707.05|696.25|707.05|696.25|1
1651464310000|2022-05-02 04:05:10|707.1|696.3|707.1|696.3|707.1|696.3|707.1|696.3|1
1651464360000|2022-05-02 04:06:00|707.15|696.35|706.9|696.1|707.15|696.35|706.9|696.1|2
1651464370000|2022-05-02 04:06:10|706.78|695.98|705.9|695.1|706.9|696.1|705.9|695.1|6
1651464380000|2022-05-02 04:06:20|705.81|695.01|705.7|694.9|705.81|695.01|705.41|694.61|4
1651464400000|2022-05-02 04:06:40|705.53|694.73|705.55|694.75|705.7|694.9|705.53|694.73|3
1651464410000|2022-05-02 04:06:50|704.9|694.1|705.25|694.45|705.31|694.51|704.9|694.1|6
1651464420000|2022-05-02 04:07:00|705.47|694.67|705.47|694.67|705.47|694.67|705.47|694.67|1
1651464440000|2022-05-02 04:07:20|705.82|695.02|705.82|695.02|705.82|695.02|705.82|695.02|1
1651464450000|2022-05-02 04:07:30|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651464510000|2022-05-02 04:08:30|705.78|694.98|705.78|694.98|705.78|694.98|705.78|694.98|1
1651464540000|2022-05-02 04:09:00|705.79|694.99|705.66|694.86|705.85|695.05|705.66|694.86|7
1651464550000|2022-05-02 04:09:10|705.59|694.79|705.83|695.03|705.83|695.03|705.29|694.49|9
1651464560000|2022-05-02 04:09:20|705.9|695.1|705.69|694.89|705.9|695.1|705.69|694.89|2
1651464580000|2022-05-02 04:09:40|705.89|695.09|705.9|695.1|705.9|695.1|705.89|695.09|2
1651464590000|2022-05-02 04:09:50|706.03|695.23|706.03|695.23|706.03|695.23|706.03|695.23|1
1651464600000|2022-05-02 04:10:00|705.95|695.15|705.9|695.1|705.95|695.15|705.9|695.1|2
1651464630000|2022-05-02 04:10:30|705.55|694.75|705.5|694.7|705.55|694.75|705.47|694.67|6
1651464640000|2022-05-02 04:10:40|705.49|694.69|705.49|694.69|705.49|694.69|705.49|694.69|1
1651464650000|2022-05-02 04:10:50|705.5|694.7|705.9|695.1|705.9|695.1|705.5|694.7|2
1651464690000|2022-05-02 04:11:30|706.05|695.25|706.19|695.39|706.19|695.39|706.05|695.25|2
1651464710000|2022-05-02 04:11:50|706.25|695.45|706.25|695.45|706.25|695.45|706.25|695.45|1
1651464720000|2022-05-02 04:12:00|706.1|695.3|706.1|695.3|706.1|695.3|706.1|695.3|1
1651464750000|2022-05-02 04:12:30|706.35|695.55|706.8|696|706.8|696|706.35|695.55|3
1651464760000|2022-05-02 04:12:40|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651464770000|2022-05-02 04:12:50|706.94|696.14|706.95|696.15|706.99|696.19|706.94|696.14|7
1651464780000|2022-05-02 04:13:00|706.9|696.1|706.8|696|706.9|696.1|706.8|696|3
1651464800000|2022-05-02 04:13:20|706.3|695.5|706.3|695.5|706.3|695.5|706.3|695.5|1
1651464810000|2022-05-02 04:13:30|706.47|695.67|706.55|695.75|706.55|695.75|706.45|695.65|5
1651464830000|2022-05-02 04:13:50|706.47|695.67|706.4|695.6|706.47|695.67|706.3|695.5|3
1651464840000|2022-05-02 04:14:00|706.3|695.5|706.1|695.3|706.3|695.5|706.1|695.3|2
1651464870000|2022-05-02 04:14:30|706.15|695.35|706.15|695.35|706.15|695.35|706.15|695.35|1
1651464890000|2022-05-02 04:14:50|706.1|695.3|706.1|695.3|706.1|695.3|706.1|695.3|1
1651464900000|2022-05-02 04:15:00|706.05|695.25|706.05|695.25|706.05|695.25|706.05|695.25|1
1651464930000|2022-05-02 04:15:30|706|695.2|706|695.2|706|695.2|706|695.2|1
1651464940000|2022-05-02 04:15:40|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651465040000|2022-05-02 04:17:20|705.75|694.95|705.72|694.92|705.75|694.95|705.2|694.4|5
1651465050000|2022-05-02 04:17:30|705.6|694.8|705.72|694.92|705.72|694.92|705.6|694.8|2
1651465080000|2022-05-02 04:18:00|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651465100000|2022-05-02 04:18:20|705.72|694.92|705.72|694.92|705.72|694.92|705.72|694.92|1
1651465120000|2022-05-02 04:18:40|705.8|695|705.72|694.92|705.8|695|705.72|694.92|3
1651465140000|2022-05-02 04:19:00|705.32|694.52|705.72|694.92|705.72|694.92|705.32|694.52|2
1651465170000|2022-05-02 04:19:30|705.76|694.96|705.76|694.96|705.76|694.96|705.76|694.96|1
1651465180000|2022-05-02 04:19:40|705.72|694.92|704.9|694.1|705.72|694.92|704.45|693.65|9
1651465240000|2022-05-02 04:20:40|704.87|694.07|704.9|694.1|704.9|694.1|704.55|693.75|4
1651465510000|2022-05-02 04:25:10|705.03|694.23|705.03|694.23|705.03|694.23|705.03|694.23|1
1651465540000|2022-05-02 04:25:40|705.26|694.46|705.26|694.46|705.26|694.46|705.26|694.46|1
1651465560000|2022-05-02 04:26:00|705.15|694.35|705.15|694.35|705.15|694.35|705.15|694.35|1
1651465570000|2022-05-02 04:26:10|705.26|694.46|705.26|694.46|705.26|694.46|705.26|694.46|1
1651465600000|2022-05-02 04:26:40|705.43|694.63|705.6|694.8|705.6|694.8|705.43|694.63|2
1651465620000|2022-05-02 04:27:00|705.36|694.56|705.36|694.56|705.36|694.56|705.36|694.56|1
1651465650000|2022-05-02 04:27:30|705.26|694.46|705.26|694.46|705.26|694.46|705.26|694.46|1
1651465800000|2022-05-02 04:30:00|705.57|694.77|705.57|694.77|705.57|694.77|705.57|694.77|1
1651465820000|2022-05-02 04:30:20|705.61|694.81|705.67|694.87|705.67|694.87|705.61|694.81|2
1651465840000|2022-05-02 04:30:40|705.3|694.5|705.31|694.51|705.31|694.51|705.3|694.5|2
1651465850000|2022-05-02 04:30:50|705.72|694.92|705.72|694.92|705.72|694.92|705.72|694.92|1
1651465910000|2022-05-02 04:31:50|705.65|694.85|705.65|694.85|705.65|694.85|705.65|694.85|1
1651465920000|2022-05-02 04:32:00|705.72|694.92|705.72|694.92|705.72|694.92|705.72|694.92|1
1651465950000|2022-05-02 04:32:30|705.75|694.95|705.75|694.95|705.75|694.95|705.75|694.95|1
1651465980000|2022-05-02 04:33:00|705.72|694.92|705.9|695.1|705.9|695.1|705.72|694.92|2
1651466020000|2022-05-02 04:33:40|705.94|695.14|705.92|695.12|705.94|695.14|705.86|695.06|6
1651466040000|2022-05-02 04:34:00|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651466070000|2022-05-02 04:34:30|705.91|695.11|705.91|695.11|705.91|695.11|705.91|695.11|1
1651466080000|2022-05-02 04:34:40|705.9|695.1|705.9|695.1|705.95|695.15|705.9|695.1|3
1651466100000|2022-05-02 04:35:00|706.05|695.25|705.92|695.12|706.05|695.25|705.9|695.1|3
1651466110000|2022-05-02 04:35:10|705.42|694.62|705.42|694.62|705.42|694.62|705.42|694.62|1
1651466120000|2022-05-02 04:35:20|704.9|694.1|704.9|694.1|704.9|694.1|704.9|694.1|1
1651466140000|2022-05-02 04:35:40|704.85|694.05|704.88|694.08|704.9|694.1|704.65|693.85|4
1651466150000|2022-05-02 04:35:50|704.9|694.1|704.9|694.1|704.9|694.1|704.9|694.1|1
1651466310000|2022-05-02 04:38:30|705.14|694.34|704.9|694.1|705.28|694.48|704.9|694.1|3
1651466330000|2022-05-02 04:38:50|705.32|694.52|705.32|694.52|705.32|694.52|705.32|694.52|1
1651466340000|2022-05-02 04:39:00|705.82|695.02|705.6|694.8|705.82|695.02|705.6|694.8|2
1651466400000|2022-05-02 04:40:00|705.5|694.7|705.33|694.53|705.5|694.7|705.33|694.53|2
1651466410000|2022-05-02 04:40:10|705.34|694.54|705.34|694.54|705.34|694.54|705.34|694.54|1
1651466440000|2022-05-02 04:40:40|705.39|694.59|705.43|694.63|705.43|694.63|705.39|694.59|2
1651466450000|2022-05-02 04:40:50|705.6|694.8|705.6|694.8|705.6|694.8|705.6|694.8|1
1651466530000|2022-05-02 04:42:10|705.72|694.92|705.72|694.92|705.72|694.92|705.72|694.92|1
1651466540000|2022-05-02 04:42:20|705.82|695.02|705.82|695.02|705.82|695.02|705.82|695.02|1
1651466580000|2022-05-02 04:43:00|705.75|694.95|705.75|694.95|705.75|694.95|705.75|694.95|1
1651466630000|2022-05-02 04:43:50|705.6|694.8|705.6|694.8|705.6|694.8|705.6|694.8|1
1651466640000|2022-05-02 04:44:00|705.75|694.95|705.75|694.95|705.75|694.95|705.75|694.95|1
1651466660000|2022-05-02 04:44:20|705.85|695.05|705.85|695.05|705.85|695.05|705.85|695.05|1
1651466670000|2022-05-02 04:44:30|706.15|695.35|706.15|695.35|706.15|695.35|706.15|695.35|1
1651466700000|2022-05-02 04:45:00|706.2|695.4|706.2|695.4|706.2|695.4|706.2|695.4|1
1651466730000|2022-05-02 04:45:30|706.23|695.43|706.15|695.35|706.23|695.43|706.15|695.35|2
1651466750000|2022-05-02 04:45:50|706.62|695.82|707.9|697.1|708|697.2|706.62|695.82|9
1651466810000|2022-05-02 04:46:50|707.98|697.18|707.95|697.15|707.98|697.18|707.95|697.15|2
1651466820000|2022-05-02 04:47:00|707.97|697.17|708.25|697.45|708.3|697.5|707.97|697.17|4
1651466830000|2022-05-02 04:47:10|708.3|697.5|708.09|697.29|708.38|697.58|708.09|697.29|4
1651466840000|2022-05-02 04:47:20|708.19|697.39|708.5|697.7|708.5|697.7|708.19|697.39|8
1651466850000|2022-05-02 04:47:30|708.31|697.51|708.48|697.68|708.48|697.68|708.31|697.51|4
1651466860000|2022-05-02 04:47:40|708.6|697.8|708.6|697.8|708.6|697.8|708.6|697.8|1
1651466870000|2022-05-02 04:47:50|708.65|697.85|708.6|697.8|708.65|697.85|708.6|697.8|2
1651466880000|2022-05-02 04:48:00|708.65|697.85|708.65|697.85|708.65|697.85|708.65|697.85|1
1651466900000|2022-05-02 04:48:20|708.8|698|708.8|698|708.8|698|708.8|698|1
1651466940000|2022-05-02 04:49:00|708.7|697.9|708.7|697.9|708.7|697.9|708.7|697.9|1
1651466950000|2022-05-02 04:49:10|708.8|698|709|698.2|709|698.2|708.8|698|2
1651466960000|2022-05-02 04:49:20|709.02|698.22|709.02|698.22|709.02|698.22|709.02|698.22|1
1651467010000|2022-05-02 04:50:10|709.05|698.25|709.05|698.25|709.05|698.25|709.05|698.25|1
1651467020000|2022-05-02 04:50:20|709.55|698.75|709.77|698.97|709.77|698.97|709.55|698.75|2
1651467030000|2022-05-02 04:50:30|709.9|699.1|709.9|699.1|709.9|699.1|709.9|699.1|1
1651467060000|2022-05-02 04:51:00|710.33|699.53|710.33|699.53|710.33|699.53|710.33|699.53|1
1651467070000|2022-05-02 04:51:10|710.39|699.59|710.33|699.53|710.39|699.59|710|699.2|4
1651467080000|2022-05-02 04:51:20|710.5|699.7|712.25|701.45|712.25|701.45|710.5|699.7|14
1651467090000|2022-05-02 04:51:30|712.09|701.29|712.34|701.54|712.77|701.97|711.83|701.03|10
1651467100000|2022-05-02 04:51:40|712.2|701.4|712.61|701.81|712.61|701.81|711.9|701.1|3
1651467110000|2022-05-02 04:51:50|712.6|701.8|712.7|701.9|712.72|701.92|712.6|701.8|3
1651467120000|2022-05-02 04:52:00|712.2|701.4|712.9|702.1|712.9|702.1|712.2|701.4|5
1651467130000|2022-05-02 04:52:10|712.87|702.07|712.73|701.93|712.87|702.07|712.64|701.84|5
1651467140000|2022-05-02 04:52:20|712.6|701.8|712.6|701.8|712.6|701.8|712.6|701.8|1
1651467160000|2022-05-02 04:52:40|712.7|701.9|712.9|702.1|712.9|702.1|712.7|701.9|2
1651467180000|2022-05-02 04:53:00|712.8|702|712.8|702|712.8|702|712.8|702|1
1651467190000|2022-05-02 04:53:10|712.76|701.96|712.61|701.81|712.76|701.96|712.61|701.81|8
1651467200000|2022-05-02 04:53:20|712.62|701.82|712.61|701.81|712.76|701.96|712.61|701.81|22
1651467210000|2022-05-02 04:53:30|712.62|701.82|712.61|701.81|712.62|701.82|712.41|701.61|21
1651467220000|2022-05-02 04:53:40|712.62|701.82|712.76|701.96|712.76|701.96|712.61|701.81|21
1651467230000|2022-05-02 04:53:50|712.85|702.05|712.85|702.05|712.85|702.05|712.85|702.05|1
1651467240000|2022-05-02 04:54:00|712.9|702.1|714.9|704.1|715|704.2|712.9|702.1|8
1651467250000|2022-05-02 04:54:10|715.19|704.39|714.4|703.6|715.19|704.39|714.4|703.6|6
1651467270000|2022-05-02 04:54:30|714.28|703.48|714.5|703.7|714.5|703.7|714.28|703.48|2
1651467280000|2022-05-02 04:54:40|714.9|704.1|714.9|704.1|714.9|704.1|714.9|704.1|1
1651467310000|2022-05-02 04:55:10|714.77|703.97|714.77|703.97|714.78|703.98|714.77|703.97|13
1651467320000|2022-05-02 04:55:20|714.78|703.98|714.9|704.1|714.9|704.1|714.77|703.97|9
1651467330000|2022-05-02 04:55:30|714.77|703.97|714.77|703.97|714.78|703.98|714.77|703.97|15
1651467340000|2022-05-02 04:55:40|714.9|704.1|714.9|704.1|714.9|704.1|714.77|703.97|3
1651467360000|2022-05-02 04:56:00|714.6|703.8|714.6|703.8|714.6|703.8|714.6|703.8|1
1651467370000|2022-05-02 04:56:10|714.45|703.65|714.24|703.44|714.45|703.65|714.15|703.35|6
1651467380000|2022-05-02 04:56:20|714.2|703.4|714.4|703.6|714.4|703.6|714.2|703.4|2
1651467390000|2022-05-02 04:56:30|714.5|703.7|714.45|703.65|714.5|703.7|714.45|703.65|2
1651467400000|2022-05-02 04:56:40|714.33|703.53|714.33|703.53|714.33|703.53|714.33|703.53|1
1651467410000|2022-05-02 04:56:50|714.28|703.48|714.2|703.4|714.28|703.48|714.2|703.4|2
1651467420000|2022-05-02 04:57:00|714.36|703.56|714.6|703.8|714.6|703.8|714.3|703.5|4
1651467460000|2022-05-02 04:57:40|714.91|704.11|714.91|704.11|714.91|704.11|714.91|704.11|1
1651467470000|2022-05-02 04:57:50|714.95|704.15|714.95|704.15|714.95|704.15|714.95|704.15|1
1651467480000|2022-05-02 04:58:00|715.4|704.6|714.9|704.1|715.4|704.6|714.9|704.1|4
1651467510000|2022-05-02 04:58:30|715.07|704.27|714.92|704.12|715.4|704.6|714.92|704.12|4
1651467580000|2022-05-02 04:59:40|714.9|704.1|715.27|704.47|715.27|704.47|714.9|704.1|2
1651467590000|2022-05-02 04:59:50|715.09|704.29|715.45|704.65|715.65|704.85|715.09|704.29|5
1651467600000|2022-05-02 05:00:00|715.1|704.3|715.55|704.75|715.55|704.75|715.1|704.3|4
1651467610000|2022-05-02 05:00:10|715.3|704.5|715.55|704.75|715.55|704.75|715.3|704.5|7
1651467620000|2022-05-02 05:00:20|715.4|704.6|715.56|704.76|715.7|704.9|715.39|704.59|8
1651467630000|2022-05-02 05:00:30|715.55|704.75|715.7|704.9|715.7|704.9|715.55|704.75|7
1651467640000|2022-05-02 05:00:40|715.55|704.75|715.55|704.75|715.55|704.75|715.3|704.5|6
1651467670000|2022-05-02 05:01:10|715.65|704.85|715.65|704.85|715.65|704.85|715.65|704.85|1
1651467690000|2022-05-02 05:01:30|715.5|704.7|715.29|704.49|715.5|704.7|715.25|704.45|3
1651467700000|2022-05-02 05:01:40|715.19|704.39|715.23|704.43|715.23|704.43|715.15|704.35|6
1651467710000|2022-05-02 05:01:50|715.24|704.44|715.23|704.43|715.26|704.46|715.23|704.43|4
1651467720000|2022-05-02 05:02:00|714.81|704.01|714.7|703.9|714.81|704.01|714.7|703.9|2
1651467730000|2022-05-02 05:02:10|714.76|703.96|714.76|703.96|714.76|703.96|714.76|703.96|1
1651467740000|2022-05-02 05:02:20|714.32|703.52|714.38|703.58|714.38|703.58|714.32|703.52|2
1651467760000|2022-05-02 05:02:40|714|703.2|713.55|702.75|714|703.2|713.55|702.75|4
1651467770000|2022-05-02 05:02:50|713.05|702.25|713.05|702.25|713.05|702.25|713.05|702.25|1
1651467800000|2022-05-02 05:03:20|712.9|702.1|713.55|702.75|713.55|702.75|712.84|702.04|6
1651467810000|2022-05-02 05:03:30|713.4|702.6|712.9|702.1|713.4|702.6|712.9|702.1|3
1651467820000|2022-05-02 05:03:40|712.85|702.05|712.85|702.05|712.85|702.05|712.85|702.05|1
1651467860000|2022-05-02 05:04:20|712.8|702|712.8|702|712.8|702|712.8|702|1
1651467920000|2022-05-02 05:05:20|712.7|701.9|712.7|701.9|712.7|701.9|712.7|701.9|1
1651467930000|2022-05-02 05:05:30|712.57|701.77|712.4|701.6|712.57|701.77|712.15|701.35|5
1651467950000|2022-05-02 05:05:50|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651467960000|2022-05-02 05:06:00|711.85|701.05|711.85|701.05|711.85|701.05|711.85|701.05|1
1651467980000|2022-05-02 05:06:20|711.7|700.9|711.5|700.7|711.7|700.9|711.32|700.52|5
1651467990000|2022-05-02 05:06:30|711|700.2|710.9|700.1|711|700.2|710.9|700.1|2
1651468020000|2022-05-02 05:07:00|710.75|699.95|710.9|700.1|710.9|700.1|710.75|699.95|2
1651468050000|2022-05-02 05:07:30|710.93|700.13|711.84|701.04|711.84|701.04|710.93|700.13|6
1651468060000|2022-05-02 05:07:40|711.76|700.96|711.76|700.96|711.84|701.04|711.76|700.96|3
1651468100000|2022-05-02 05:08:20|711.85|701.05|711.85|701.05|711.85|701.05|711.85|701.05|1
1651468110000|2022-05-02 05:08:30|711.76|700.96|711.76|700.96|711.76|700.96|711.76|700.96|1
1651468130000|2022-05-02 05:08:50|711.75|700.95|711.75|700.95|711.75|700.95|711.75|700.95|1
1651468220000|2022-05-02 05:10:20|711.8|701|711.8|701|711.8|701|711.8|701|1
1651468240000|2022-05-02 05:10:40|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651468250000|2022-05-02 05:10:50|711.95|701.15|711.95|701.15|711.95|701.15|711.95|701.15|1
1651468260000|2022-05-02 05:11:00|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651468320000|2022-05-02 05:12:00|711.79|700.99|711.9|701.1|711.9|701.1|711.21|700.41|3
1651468400000|2022-05-02 05:13:20|711.95|701.15|711.95|701.15|711.95|701.15|711.95|701.15|1
1651468410000|2022-05-02 05:13:30|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651468510000|2022-05-02 05:15:10|712.12|701.32|712|701.2|712.12|701.32|712|701.2|2
1651468530000|2022-05-02 05:15:30|711.95|701.15|712.4|701.6|712.4|701.6|711.95|701.15|2
1651468540000|2022-05-02 05:15:40|712.49|701.69|712.8|702|712.8|702|712.49|701.69|2
1651468550000|2022-05-02 05:15:50|712.9|702.1|712.9|702.1|712.9|702.1|712.9|702.1|1
1651468560000|2022-05-02 05:16:00|712.99|702.19|712.79|701.99|712.99|702.19|712.79|701.99|3
1651468590000|2022-05-02 05:16:30|712.04|701.24|712.04|701.24|712.05|701.25|712.04|701.24|5
1651468600000|2022-05-02 05:16:40|712.05|701.25|712.04|701.24|712.05|701.25|712.04|701.24|4
1651468610000|2022-05-02 05:16:50|712.05|701.25|712.04|701.24|712.05|701.25|712.04|701.24|2
1651468620000|2022-05-02 05:17:00|711.99|701.19|711.49|700.69|711.99|701.19|711.49|700.69|4
1651468630000|2022-05-02 05:17:10|711.2|700.4|711.29|700.49|711.29|700.49|711.2|700.4|2
1651468640000|2022-05-02 05:17:20|711.9|701.1|711.84|701.04|711.9|701.1|711.44|700.64|6
1651468650000|2022-05-02 05:17:30|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651468770000|2022-05-02 05:19:30|711.87|701.07|711.87|701.07|711.87|701.07|711.87|701.07|1
1651468820000|2022-05-02 05:20:20|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651468870000|2022-05-02 05:21:10|711.4|700.6|711.4|700.6|711.4|700.6|711.4|700.6|1
1651468880000|2022-05-02 05:21:20|711.05|700.25|711.5|700.7|711.55|700.75|711.05|700.25|3
1651468900000|2022-05-02 05:21:40|711.12|700.32|711|700.2|711.12|700.32|711|700.2|4
1651468920000|2022-05-02 05:22:00|710.9|700.1|710.9|700.1|710.9|700.1|710.9|700.1|1
1651468940000|2022-05-02 05:22:20|710.76|699.96|710.6|699.8|710.9|700.1|710.6|699.8|3
1651468950000|2022-05-02 05:22:30|710.5|699.7|710.5|699.7|710.5|699.7|710.5|699.7|1
1651468960000|2022-05-02 05:22:40|710.9|700.1|710.9|700.1|710.9|700.1|710.9|700.1|1
1651468990000|2022-05-02 05:23:10|710.49|699.69|710.49|699.69|710.49|699.69|710.49|699.69|1
1651469020000|2022-05-02 05:23:40|710.4|699.6|710.68|699.88|710.68|699.88|710.4|699.6|2
1651469030000|2022-05-02 05:23:50|710.72|699.92|710.8|700|710.8|700|710.71|699.91|3
1651469070000|2022-05-02 05:24:30|710.78|699.98|710.78|699.98|710.78|699.98|710.78|699.98|1
1651469080000|2022-05-02 05:24:40|710.68|699.88|710.68|699.88|710.68|699.88|710.68|699.88|1
1651469090000|2022-05-02 05:24:50|710.69|699.89|710.69|699.89|710.69|699.89|710.69|699.89|1
1651469100000|2022-05-02 05:25:00|710.61|699.81|710.61|699.81|710.61|699.81|710.61|699.81|1
1651469110000|2022-05-02 05:25:10|710.57|699.77|710.61|699.81|710.61|699.81|710.57|699.77|2
1651469160000|2022-05-02 05:26:00|710.6|699.8|710.62|699.82|710.62|699.82|710.6|699.8|4
1651469170000|2022-05-02 05:26:10|710.61|699.81|710.61|699.81|710.61|699.81|710.61|699.81|1
1651469180000|2022-05-02 05:26:20|710.5|699.7|710.46|699.66|710.52|699.72|710.46|699.66|6
1651469210000|2022-05-02 05:26:50|710.64|699.84|710.64|699.84|710.64|699.84|710.64|699.84|1
1651469250000|2022-05-02 05:27:30|710.89|700.09|710.89|700.09|710.89|700.09|710.89|700.09|1
1651469330000|2022-05-02 05:28:50|710.67|699.87|710.89|700.09|710.89|700.09|710.67|699.87|2
1651469380000|2022-05-02 05:29:40|711.04|700.24|711.04|700.24|711.04|700.24|711.04|700.24|1
1651469400000|2022-05-02 05:30:00|711.15|700.35|711.21|700.41|711.21|700.41|711.15|700.35|2
1651469410000|2022-05-02 05:30:10|711.51|700.71|711.42|700.62|711.51|700.71|711.42|700.62|2
1651469420000|2022-05-02 05:30:20|711.31|700.51|711.15|700.35|711.31|700.51|711.15|700.35|2
1651469430000|2022-05-02 05:30:30|711.26|700.46|711.31|700.51|711.31|700.51|711.26|700.46|3
1651469460000|2022-05-02 05:31:00|711.3|700.5|711.31|700.51|711.31|700.51|711.3|700.5|2
1651469470000|2022-05-02 05:31:10|711.55|700.75|711.55|700.75|711.55|700.75|711.55|700.75|1
1651469500000|2022-05-02 05:31:40|712.06|701.26|712.06|701.26|712.06|701.26|712.06|701.26|1
1651469510000|2022-05-02 05:31:50|712.01|701.21|712.01|701.21|712.01|701.21|712.01|701.21|1
1651469530000|2022-05-02 05:32:10|711.96|701.16|711.96|701.16|711.96|701.16|711.96|701.16|1
1651469550000|2022-05-02 05:32:30|711.91|701.11|711.91|701.11|711.91|701.11|711.91|701.11|1
1651469560000|2022-05-02 05:32:40|712.06|701.26|712.06|701.26|712.06|701.26|712.06|701.26|1
1651469570000|2022-05-02 05:32:50|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651469700000|2022-05-02 05:35:00|712.06|701.26|712.06|701.26|712.06|701.26|712.06|701.26|1
1651469800000|2022-05-02 05:36:40|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651469860000|2022-05-02 05:37:40|712.28|701.48|712.4|701.6|712.4|701.6|712.18|701.38|4
1651469870000|2022-05-02 05:37:50|712.9|702.1|712.9|702.1|712.9|702.1|712.9|702.1|1
1651469880000|2022-05-02 05:38:00|712.78|701.98|712.9|702.1|712.9|702.1|712.78|701.98|2
1651469950000|2022-05-02 05:39:10|712.85|702.05|712.85|702.05|712.85|702.05|712.85|702.05|1
1651470000000|2022-05-02 05:40:00|712.9|702.1|712.9|702.1|712.9|702.1|712.9|702.1|1
1651470160000|2022-05-02 05:42:40|712.5|701.7|712.5|701.7|712.5|701.7|712.5|701.7|1
1651470170000|2022-05-02 05:42:50|712.8|702|712.56|701.76|712.8|702|712.56|701.76|2
1651470180000|2022-05-02 05:43:00|712.9|702.1|712.9|702.1|712.9|702.1|712.9|702.1|1
1651470240000|2022-05-02 05:44:00|713.05|702.25|713.05|702.25|713.05|702.25|713.05|702.25|1
1651470280000|2022-05-02 05:44:40|712.9|702.1|712.9|702.1|712.9|702.1|712.9|702.1|1
1651470430000|2022-05-02 05:47:10|712.99|702.19|713.1|702.3|713.1|702.3|712.99|702.19|3
1651470440000|2022-05-02 05:47:20|713.11|702.31|713.55|702.75|713.55|702.75|713.1|702.3|23
1651470560000|2022-05-02 05:49:20|713.05|702.25|713.18|702.38|713.18|702.38|713.05|702.25|2
1651470600000|2022-05-02 05:50:00|712.98|702.18|712.98|702.18|712.98|702.18|712.98|702.18|1
1651470620000|2022-05-02 05:50:20|712.93|702.13|712.93|702.13|712.93|702.13|712.93|702.13|1
1651470680000|2022-05-02 05:51:20|713.03|702.23|713.03|702.23|713.03|702.23|713.03|702.23|1
1651470690000|2022-05-02 05:51:30|713.53|702.73|713.53|702.73|713.53|702.73|713.53|702.73|1
1651470710000|2022-05-02 05:51:50|713.9|703.1|713.9|703.1|713.9|703.1|713.9|703.1|1
1651470720000|2022-05-02 05:52:00|713.95|703.15|713.95|703.15|713.95|703.15|713.95|703.15|1
1651470760000|2022-05-02 05:52:40|714.26|703.46|714.26|703.46|714.26|703.46|714.26|703.46|1
1651470780000|2022-05-02 05:53:00|714.49|703.69|714.49|703.69|714.49|703.69|714.49|703.69|1
1651470830000|2022-05-02 05:53:50|714.45|703.65|714.45|703.65|714.45|703.65|714.45|703.65|1
1651470840000|2022-05-02 05:54:00|714.49|703.69|714.49|703.69|714.49|703.69|714.49|703.69|1
1651470860000|2022-05-02 05:54:20|714.31|703.51|714.49|703.69|714.49|703.69|714.31|703.51|2
1651470900000|2022-05-02 05:55:00|714|703.2|713.9|703.1|714|703.2|713.9|703.1|2
1651470910000|2022-05-02 05:55:10|713.79|702.99|713.4|702.6|713.9|703.1|713.4|702.6|3
1651470920000|2022-05-02 05:55:20|713.47|702.67|713.48|702.68|713.48|702.68|713.47|702.67|2
1651470930000|2022-05-02 05:55:30|713.49|702.69|713.49|702.69|713.49|702.69|713.49|702.69|1
1651470940000|2022-05-02 05:55:40|713.9|703.1|713.9|703.1|713.9|703.1|713.9|703.1|1
1651470970000|2022-05-02 05:56:10|713.82|703.02|713.8|703|713.82|703.02|713.8|703|2
1651470980000|2022-05-02 05:56:20|713.75|702.95|713.75|702.95|713.75|702.95|713.75|702.95|1
1651470990000|2022-05-02 05:56:30|713.82|703.02|713.9|703.1|713.9|703.1|713.82|703.02|2
1651471000000|2022-05-02 05:56:40|714|703.2|714|703.2|714|703.2|714|703.2|1
1651471020000|2022-05-02 05:57:00|713.95|703.15|713.95|703.15|713.95|703.15|713.95|703.15|1
1651471070000|2022-05-02 05:57:50|714|703.2|714|703.2|714|703.2|714|703.2|1
1651471080000|2022-05-02 05:58:00|713.95|703.15|713.95|703.15|713.95|703.15|713.95|703.15|1
1651471120000|2022-05-02 05:58:40|714|703.2|714|703.2|714|703.2|714|703.2|1
1651471140000|2022-05-02 05:59:00|714.05|703.25|714.65|703.85|714.65|703.85|714.05|703.25|3
1651471160000|2022-05-02 05:59:20|714.8|704|714.8|704|714.8|704|714.8|704|1
1651471170000|2022-05-02 05:59:30|714.75|703.95|714.75|703.95|714.75|703.95|714.75|703.95|1
1651471230000|2022-05-02 06:00:30|714.64|703.84|714.42|703.62|714.64|703.84|714.42|703.62|2
1651471240000|2022-05-02 06:00:40|714.48|703.68|714.75|703.95|714.75|703.95|714.48|703.68|2
1651471260000|2022-05-02 06:01:00|714.69|703.89|714.37|703.57|714.69|703.89|714.37|703.57|3
1651471280000|2022-05-02 06:01:20|714.36|703.56|714.28|703.48|714.36|703.56|714.28|703.48|2
1651471300000|2022-05-02 06:01:40|714.35|703.55|714.35|703.55|714.35|703.55|714.35|703.55|1
1651471320000|2022-05-02 06:02:00|714.38|703.58|714.42|703.62|714.42|703.62|714.38|703.58|2
1651471330000|2022-05-02 06:02:10|714.38|703.58|714.42|703.62|714.42|703.62|714.38|703.58|2
1651471340000|2022-05-02 06:02:20|714.75|703.95|714.75|703.95|714.75|703.95|714.75|703.95|1
1651471370000|2022-05-02 06:02:50|714.65|703.85|714.53|703.73|714.65|703.85|714.53|703.73|4
1651471380000|2022-05-02 06:03:00|714.56|703.76|714.24|703.44|714.56|703.76|714.24|703.44|5
1651471390000|2022-05-02 06:03:10|714.15|703.35|714.4|703.6|714.4|703.6|714.15|703.35|2
1651471400000|2022-05-02 06:03:20|714.6|703.8|714.4|703.6|714.6|703.8|714.4|703.6|2
1651471410000|2022-05-02 06:03:30|713.99|703.19|713.8|703|713.99|703.19|713.8|703|3
1651471440000|2022-05-02 06:04:00|713.9|703.1|714.55|703.75|714.55|703.75|713.9|703.1|2
1651471450000|2022-05-02 06:04:10|714.65|703.85|714.65|703.85|714.65|703.85|714.65|703.85|1
1651471470000|2022-05-02 06:04:30|714.75|703.95|714.75|703.95|714.75|703.95|714.75|703.95|1
1651471500000|2022-05-02 06:05:00|714.97|704.17|714.97|704.17|714.97|704.17|714.97|704.17|1
1651471520000|2022-05-02 06:05:20|715.08|704.28|715.58|704.78|715.58|704.78|715.08|704.28|2
1651471530000|2022-05-02 06:05:30|715.95|705.15|715.95|705.15|715.95|705.15|715.95|705.15|1
1651471560000|2022-05-02 06:06:00|715.9|705.1|715.9|705.1|715.9|705.1|715.9|705.1|1
1651471590000|2022-05-02 06:06:30|715.95|705.15|716.12|705.32|716.12|705.32|715.95|705.15|2
1651471600000|2022-05-02 06:06:40|716.21|705.41|716.38|705.58|716.38|705.58|716.21|705.41|4
1651471610000|2022-05-02 06:06:50|716.41|705.61|716.41|705.61|716.41|705.61|716.41|705.61|1
1651471620000|2022-05-02 06:07:00|716.1|705.3|716.1|705.3|716.1|705.3|716.1|705.3|1
1651471640000|2022-05-02 06:07:20|716.2|705.4|716.81|706.01|716.81|706.01|716.2|705.4|7
1651471650000|2022-05-02 06:07:30|716.66|705.86|716.9|706.1|716.9|706.1|716.66|705.86|2
1651471660000|2022-05-02 06:07:40|716.52|705.72|716.52|705.72|716.52|705.72|716.49|705.69|3
1651471670000|2022-05-02 06:07:50|716.46|705.66|716.49|705.69|716.49|705.69|716.46|705.66|2
1651471680000|2022-05-02 06:08:00|716.52|705.72|716.66|705.86|716.66|705.86|716.52|705.72|2
1651471690000|2022-05-02 06:08:10|716.7|705.9|716.6|705.8|716.7|705.9|716.49|705.69|3
1651471700000|2022-05-02 06:08:20|716.63|705.83|716.66|705.86|716.76|705.96|716.6|705.8|6
1651471710000|2022-05-02 06:08:30|716.68|705.88|716.68|705.88|716.68|705.88|716.68|705.88|1
1651471720000|2022-05-02 06:08:40|716.66|705.86|716.76|705.96|716.76|705.96|716.66|705.86|2
1651471730000|2022-05-02 06:08:50|716.66|705.86|716.66|705.86|716.66|705.86|716.66|705.86|1
1651471740000|2022-05-02 06:09:00|716.56|705.76|716.66|705.86|716.66|705.86|716.56|705.76|3
1651471750000|2022-05-02 06:09:10|716.35|705.55|716.35|705.55|716.35|705.55|716.35|705.55|1
1651471770000|2022-05-02 06:09:30|716.3|705.5|716.3|705.5|716.3|705.5|716.3|705.5|1
1651471790000|2022-05-02 06:09:50|716.25|705.45|716.25|705.45|716.25|705.45|716.25|705.45|1
1651471800000|2022-05-02 06:10:00|716.2|705.4|715.9|705.1|716.2|705.4|715.9|705.1|2
1651471820000|2022-05-02 06:10:20|715.78|704.98|715.56|704.76|715.78|704.98|715.56|704.76|2
1651471830000|2022-05-02 06:10:30|715.16|704.36|715.16|704.36|715.16|704.36|715.16|704.36|1
1651471920000|2022-05-02 06:12:00|715.23|704.43|715.16|704.36|715.23|704.43|715.16|704.36|2
1651471930000|2022-05-02 06:12:10|715.21|704.41|715.32|704.52|715.32|704.52|715.21|704.41|6
1651471940000|2022-05-02 06:12:20|715.23|704.43|715.23|704.43|715.23|704.43|715.23|704.43|1
1651471980000|2022-05-02 06:13:00|715.1|704.3|715.1|704.3|715.1|704.3|715.1|704.3|1
1651472000000|2022-05-02 06:13:20|714.95|704.15|714.95|704.15|714.95|704.15|714.95|704.15|1
1651472010000|2022-05-02 06:13:30|714.9|704.1|714.9|704.1|714.9|704.1|714.9|704.1|1
1651472030000|2022-05-02 06:13:50|714.5|703.7|714.5|703.7|714.5|703.7|714.5|703.7|1
1651472040000|2022-05-02 06:14:00|714.4|703.6|713.8|703|714.4|703.6|713.8|703|4
1651472050000|2022-05-02 06:14:10|713.79|702.99|713.88|703.08|713.88|703.08|713.79|702.99|2
1651472060000|2022-05-02 06:14:20|714|703.2|714.4|703.6|714.4|703.6|714|703.2|2
1651472080000|2022-05-02 06:14:40|713.9|703.1|713.9|703.1|713.9|703.1|713.9|703.1|1
1651472100000|2022-05-02 06:15:00|713.79|702.99|713.79|702.99|713.79|702.99|713.79|702.99|1
1651472120000|2022-05-02 06:15:20|713.8|703|713.8|703|713.8|703|713.8|703|1
1651472150000|2022-05-02 06:15:50|713.75|702.95|713.75|702.95|713.75|702.95|713.75|702.95|1
1651472160000|2022-05-02 06:16:00|713.7|702.9|713.7|702.9|713.7|702.9|713.7|702.9|1
1651472210000|2022-05-02 06:16:50|713.75|702.95|713.75|702.95|713.75|702.95|713.75|702.95|1
1651472220000|2022-05-02 06:17:00|713.79|702.99|713.79|702.99|713.79|702.99|713.79|702.99|1
1651472240000|2022-05-02 06:17:20|713.7|702.9|713.7|702.9|713.7|702.9|713.7|702.9|1
1651472280000|2022-05-02 06:18:00|713.65|702.85|713.65|702.85|713.65|702.85|713.65|702.85|1
1651472310000|2022-05-02 06:18:30|713.6|702.8|713.6|702.8|713.6|702.8|713.6|702.8|1
1651472340000|2022-05-02 06:19:00|713.75|702.95|713.75|702.95|713.75|702.95|713.75|702.95|1
1651472350000|2022-05-02 06:19:10|713.71|702.91|713.39|702.59|713.71|702.91|713.37|702.57|7
1651472380000|2022-05-02 06:19:40|713.45|702.65|713.39|702.59|713.45|702.65|713.39|702.59|2
1651472390000|2022-05-02 06:19:50|713.45|702.65|713.45|702.65|713.45|702.65|713.45|702.65|1
1651472400000|2022-05-02 06:20:00|713.37|702.57|713.37|702.57|713.37|702.57|713.37|702.57|1
1651472430000|2022-05-02 06:20:30|713.57|702.77|713.57|702.77|713.57|702.77|713.57|702.77|1
1651472460000|2022-05-02 06:21:00|713.47|702.67|713.47|702.67|713.47|702.67|713.47|702.67|1
1651472480000|2022-05-02 06:21:20|713.52|702.72|713.52|702.72|713.52|702.72|713.52|702.72|1
1651472500000|2022-05-02 06:21:40|713.57|702.77|713.57|702.77|713.57|702.77|713.57|702.77|1
1651472510000|2022-05-02 06:21:50|713.47|702.67|713.37|702.57|713.47|702.67|713.37|702.57|2
1651472540000|2022-05-02 06:22:20|713.6|702.8|713.6|702.8|713.6|702.8|713.6|702.8|1
1651472550000|2022-05-02 06:22:30|713.9|703.1|713.9|703.1|713.9|703.1|713.9|703.1|1
1651472590000|2022-05-02 06:23:10|713.51|702.71|713.13|702.33|713.51|702.71|713.13|702.33|2
1651472640000|2022-05-02 06:24:00|713.02|702.22|712.9|702.1|713.02|702.22|712.9|702.1|2
1651472730000|2022-05-02 06:25:30|712.76|701.96|712.65|701.85|712.76|701.96|712.65|701.85|2
1651472740000|2022-05-02 06:25:40|712.4|701.6|712.4|701.6|712.4|701.6|712.4|701.6|1
1651472760000|2022-05-02 06:26:00|711.75|700.95|711.75|700.95|711.75|700.95|711.75|700.95|1
1651472830000|2022-05-02 06:27:10|711.9|701.1|712.02|701.22|712.02|701.22|711.9|701.1|2
1651472840000|2022-05-02 06:27:20|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651472860000|2022-05-02 06:27:40|712.23|701.43|712.9|702.1|712.9|702.1|712.23|701.43|4
1651472870000|2022-05-02 06:27:50|712.84|702.04|712.84|702.04|712.84|702.04|712.84|702.04|1
1651472880000|2022-05-02 06:28:00|712.82|702.02|712.85|702.05|712.9|702.1|712.82|702.02|4
1651472890000|2022-05-02 06:28:10|712.9|702.1|712.9|702.1|712.9|702.1|712.9|702.1|1
1651472970000|2022-05-02 06:29:30|713.2|702.4|713.77|702.97|713.77|702.97|713.2|702.4|3
1651472980000|2022-05-02 06:29:40|713.9|703.1|713.9|703.1|713.9|703.1|713.9|703.1|1
1651473020000|2022-05-02 06:30:20|713.88|703.08|713.2|702.4|713.88|703.08|713.2|702.4|6
1651473040000|2022-05-02 06:30:40|713.1|702.3|712.73|701.93|713.1|702.3|712.73|701.93|2
1651473060000|2022-05-02 06:31:00|712.32|701.52|712.82|702.02|712.82|702.02|712.32|701.52|3
1651473070000|2022-05-02 06:31:10|712.9|702.1|712.9|702.1|712.9|702.1|712.9|702.1|1
1651473260000|2022-05-02 06:34:20|712.86|702.06|712.82|702.02|712.86|702.06|712.82|702.02|2
1651473270000|2022-05-02 06:34:30|712.25|701.45|712.25|701.45|712.25|701.45|712.25|701.45|1
1651473280000|2022-05-02 06:34:40|712.15|701.35|712.15|701.35|712.15|701.35|712.15|701.35|1
1651473300000|2022-05-02 06:35:00|712.2|701.4|712.2|701.4|712.2|701.4|712.2|701.4|1
1651473330000|2022-05-02 06:35:30|712.1|701.3|711.9|701.1|712.1|701.3|711.9|701.1|2
1651473350000|2022-05-02 06:35:50|711.69|700.89|711.28|700.48|711.69|700.89|711.28|700.48|2
1651473360000|2022-05-02 06:36:00|711.5|700.7|711.85|701.05|711.9|701.1|711.5|700.7|3
1651473420000|2022-05-02 06:37:00|711.5|700.7|711.9|701.1|711.9|701.1|711.16|700.36|5
1651473580000|2022-05-02 06:39:40|711.75|700.95|711.55|700.75|711.75|700.95|711.55|700.75|2
1651473600000|2022-05-02 06:40:00|711.05|700.25|711.05|700.25|711.05|700.25|711.05|700.25|1
1651473680000|2022-05-02 06:41:20|711.14|700.34|711.14|700.34|711.14|700.34|711.14|700.34|1
1651473720000|2022-05-02 06:42:00|711.05|700.25|711.05|700.25|711.05|700.25|711.05|700.25|1
1651473730000|2022-05-02 06:42:10|711.1|700.3|711.1|700.3|711.1|700.3|711.1|700.3|1
1651473740000|2022-05-02 06:42:20|711.14|700.34|711.14|700.34|711.14|700.34|711.14|700.34|1
1651473760000|2022-05-02 06:42:40|711.55|700.75|711.71|700.91|711.71|700.91|711.55|700.75|2
1651473770000|2022-05-02 06:42:50|711.76|700.96|711.76|700.96|711.76|700.96|711.76|700.96|1
1651473840000|2022-05-02 06:44:00|711.81|701.01|711.81|701.01|711.81|701.01|711.81|701.01|1
1651473860000|2022-05-02 06:44:20|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651473900000|2022-05-02 06:45:00|712.03|701.23|712.03|701.23|712.03|701.23|712.03|701.23|1
1651473920000|2022-05-02 06:45:20|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651473960000|2022-05-02 06:46:00|711.65|700.85|711.9|701.1|711.9|701.1|711.65|700.85|2
1651474020000|2022-05-02 06:47:00|712.03|701.23|712.03|701.23|712.03|701.23|712.03|701.23|1
1651474030000|2022-05-02 06:47:10|712.31|701.51|712.31|701.51|712.31|701.51|712.31|701.51|1
1651474080000|2022-05-02 06:48:00|712.4|701.6|712.4|701.6|712.4|701.6|712.4|701.6|1
1651474100000|2022-05-02 06:48:20|712.33|701.53|712.41|701.61|712.41|701.61|712.33|701.53|2
1651474110000|2022-05-02 06:48:30|712.5|701.7|712.5|701.7|712.5|701.7|712.5|701.7|1
1651474120000|2022-05-02 06:48:40|712.6|701.8|712.6|701.8|712.6|701.8|712.6|701.8|1
1651474200000|2022-05-02 06:50:00|712.65|701.85|712.65|701.85|712.65|701.85|712.65|701.85|1
1651474240000|2022-05-02 06:50:40|712.6|701.8|712.6|701.8|712.6|701.8|712.6|701.8|1
1651474260000|2022-05-02 06:51:00|712.65|701.85|712.65|701.85|712.65|701.85|712.65|701.85|1
1651474280000|2022-05-02 06:51:20|712.5|701.7|712.4|701.6|712.5|701.7|712.4|701.6|2
1651474290000|2022-05-02 06:51:30|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651474390000|2022-05-02 06:53:10|711.55|700.75|711.66|700.86|711.66|700.86|711.55|700.75|2
1651474410000|2022-05-02 06:53:30|711.4|700.6|710.9|700.1|711.4|700.6|710.9|700.1|2
1651474440000|2022-05-02 06:54:00|710.77|699.97|710.9|700.1|710.9|700.1|710.77|699.97|2
1651474480000|2022-05-02 06:54:40|710.5|699.7|710.37|699.57|710.5|699.7|710.11|699.31|3
1651474490000|2022-05-02 06:54:50|710.38|699.58|710.11|699.31|710.38|699.58|710.11|699.31|3
1651474500000|2022-05-02 06:55:00|710.06|699.26|710.06|699.26|710.06|699.26|710.06|699.26|1
1651474510000|2022-05-02 06:55:10|710.01|699.21|710.01|699.21|710.01|699.21|710.01|699.21|1
1651474560000|2022-05-02 06:56:00|709.92|699.12|709.15|698.35|709.92|699.12|709.15|698.35|3
1651474570000|2022-05-02 06:56:10|709.07|698.27|708.9|698.1|709.07|698.27|708.9|698.1|3
1651474700000|2022-05-02 06:58:20|708.74|697.94|708.39|697.59|708.81|698.01|708.39|697.59|5
1651474710000|2022-05-02 06:58:30|708.42|697.62|708.29|697.49|708.42|697.62|708.29|697.49|3
1651474720000|2022-05-02 06:58:40|708.31|697.51|708.29|697.49|708.4|697.6|708.29|697.49|4
1651474730000|2022-05-02 06:58:50|708.6|697.8|708.5|697.7|708.62|697.82|708.5|697.7|4
1651474740000|2022-05-02 06:59:00|708.2|697.4|708.2|697.4|708.2|697.4|708.2|697.4|1
1651474770000|2022-05-02 06:59:30|707.9|697.1|707.51|696.71|707.9|697.1|707.51|696.71|4
1651474790000|2022-05-02 06:59:50|707.15|696.35|707.15|696.35|707.15|696.35|707.15|696.35|1
1651474840000|2022-05-02 07:00:40|707.21|696.41|707.52|696.72|707.52|696.72|707.21|696.41|2
1651474860000|2022-05-02 07:01:00|707.71|696.91|707.85|697.05|707.85|697.05|707.71|696.91|2
1651474880000|2022-05-02 07:01:20|707.8|697|707.8|697|707.8|697|707.8|697|1
1651474890000|2022-05-02 07:01:30|707.65|696.85|707.75|696.95|707.75|696.95|707.65|696.85|2
1651474920000|2022-05-02 07:02:00|707.65|696.85|707.65|696.85|707.65|696.85|707.65|696.85|1
1651474930000|2022-05-02 07:02:10|707.8|697|707.8|697|707.8|697|707.8|697|1
1651474970000|2022-05-02 07:02:50|707.7|696.9|707.7|696.9|707.7|696.9|707.7|696.9|1
1651474980000|2022-05-02 07:03:00|707.9|697.1|707.9|697.1|707.9|697.1|707.75|696.95|3
1651475060000|2022-05-02 07:04:20|708.04|697.24|707.9|697.1|708.04|697.24|707.9|697.1|2
1651475080000|2022-05-02 07:04:40|708.26|697.46|708.26|697.46|708.26|697.46|708.26|697.46|1
1651475090000|2022-05-02 07:04:50|708.9|698.1|708.95|698.15|708.95|698.15|708.9|698.1|2
1651475100000|2022-05-02 07:05:00|708.92|698.12|708.95|698.15|708.95|698.15|708.92|698.12|2
1651475190000|2022-05-02 07:06:30|708.9|698.1|708.62|697.82|708.9|698.1|708.62|697.82|2
1651475200000|2022-05-02 07:06:40|708.26|697.46|708.26|697.46|708.26|697.46|708.26|697.46|1
1651475210000|2022-05-02 07:06:50|708.15|697.35|708.15|697.35|708.15|697.35|708.15|697.35|1
1651475230000|2022-05-02 07:07:10|707.9|697.1|707.9|697.1|707.9|697.1|707.9|697.1|1
1651475260000|2022-05-02 07:07:40|707.95|697.15|707.95|697.15|707.95|697.15|707.95|697.15|1
1651475270000|2022-05-02 07:07:50|707.9|697.1|707.9|697.1|707.9|697.1|707.9|697.1|1
1651475290000|2022-05-02 07:08:10|708.09|697.29|708.79|697.99|708.79|697.99|708.09|697.29|3
1651475350000|2022-05-02 07:09:10|708.87|698.07|708.87|698.07|708.87|698.07|708.87|698.07|1
1651475390000|2022-05-02 07:09:50|708.79|697.99|708.36|697.56|708.79|697.99|708.36|697.56|4
1651475430000|2022-05-02 07:10:30|708.64|697.84|708.78|697.98|708.78|697.98|708.64|697.84|3
1651475490000|2022-05-02 07:11:30|708.66|697.86|708.63|697.83|708.66|697.86|708.46|697.66|4
1651475510000|2022-05-02 07:11:50|708.74|697.94|708.74|697.94|708.74|697.94|708.74|697.94|1
1651475520000|2022-05-02 07:12:00|708.82|698.02|708.45|697.65|708.88|698.08|708.45|697.65|3
1651475550000|2022-05-02 07:12:30|708.7|697.9|708.81|698.01|708.81|698.01|708.7|697.9|3
1651475570000|2022-05-02 07:12:50|708.91|698.11|708.91|698.11|708.91|698.11|708.91|698.11|1
1651475580000|2022-05-02 07:13:00|708.92|698.12|708.92|698.12|708.92|698.12|708.92|698.12|1
1651475630000|2022-05-02 07:13:50|709.1|698.3|709.1|698.3|709.1|698.3|709.1|698.3|1
1651475640000|2022-05-02 07:14:00|709.17|698.37|709.22|698.42|709.22|698.42|709.17|698.37|2
1651475730000|2022-05-02 07:15:30|709.51|698.71|709.76|698.96|709.76|698.96|709.51|698.71|3
1651475760000|2022-05-02 07:16:00|710|699.2|710|699.2|710|699.2|710|699.2|1
1651475790000|2022-05-02 07:16:30|710.05|699.25|710.05|699.25|710.05|699.25|710.05|699.25|1
1651475990000|2022-05-02 07:19:50|709.9|699.1|709.1|698.3|709.9|699.1|709.1|698.3|3
1651476060000|2022-05-02 07:21:00|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651476070000|2022-05-02 07:21:10|709.07|698.27|709.07|698.27|709.07|698.27|709.07|698.27|1
1651476100000|2022-05-02 07:21:40|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651476110000|2022-05-02 07:21:50|708.25|697.45|708.25|697.45|708.25|697.45|708.25|697.45|1
1651476150000|2022-05-02 07:22:30|708.15|697.35|708.15|697.35|708.15|697.35|708.15|697.35|1
1651476180000|2022-05-02 07:23:00|708.35|697.55|708.35|697.55|708.35|697.55|708.35|697.55|1
1651476210000|2022-05-02 07:23:30|708.1|697.3|708.1|697.3|708.1|697.3|708.1|697.3|1
1651476240000|2022-05-02 07:24:00|708.2|697.4|708.1|697.3|708.2|697.4|708.1|697.3|2
1651476260000|2022-05-02 07:24:20|708.15|697.35|708.15|697.35|708.15|697.35|708.15|697.35|1
1651476300000|2022-05-02 07:25:00|708.25|697.45|708.25|697.45|708.25|697.45|708.25|697.45|1
1651476360000|2022-05-02 07:26:00|708.2|697.4|708.2|697.4|708.2|697.4|708.2|697.4|1
1651476410000|2022-05-02 07:26:50|708.53|697.73|708.7|697.9|708.7|697.9|708.53|697.73|2
1651476470000|2022-05-02 07:27:50|708.73|697.93|708.73|697.93|708.73|697.93|708.73|697.93|1
1651476480000|2022-05-02 07:28:00|708.71|697.91|708.25|697.45|708.71|697.91|708.25|697.45|3
1651476510000|2022-05-02 07:28:30|708.4|697.6|708.4|697.6|708.4|697.6|708.4|697.6|1
1651476520000|2022-05-02 07:28:40|708.68|697.88|708.73|697.93|708.73|697.93|708.68|697.88|2
1651476540000|2022-05-02 07:29:00|708.81|698.01|708.81|698.01|708.81|698.01|708.81|698.01|1
1651476560000|2022-05-02 07:29:20|708.79|697.99|708.79|697.99|708.79|697.99|708.79|697.99|1
1651476620000|2022-05-02 07:30:20|708.73|697.93|708.73|697.93|708.73|697.93|708.73|697.93|1
1651476630000|2022-05-02 07:30:30|708.81|698.01|708.81|698.01|708.81|698.01|708.81|698.01|1
1651476650000|2022-05-02 07:30:50|707.9|697.1|707.9|697.1|707.9|697.1|707.9|697.1|1
1651476730000|2022-05-02 07:32:10|708.18|697.38|708.58|697.78|708.58|697.78|708.18|697.38|2
1651476750000|2022-05-02 07:32:30|708.73|697.93|708.73|697.93|708.73|697.93|708.73|697.93|1
1651476770000|2022-05-02 07:32:50|708.5|697.7|708.5|697.7|708.5|697.7|708.5|697.7|1
1651476790000|2022-05-02 07:33:10|708.4|697.6|707.9|697.1|708.4|697.6|707.9|697.1|2
1651476800000|2022-05-02 07:33:20|708.07|697.27|708.07|697.27|708.07|697.27|708.07|697.27|1
1651476810000|2022-05-02 07:33:30|708.3|697.5|708.3|697.5|708.3|697.5|708.3|697.5|1
1651476830000|2022-05-02 07:33:50|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651476840000|2022-05-02 07:34:00|708.63|697.83|708.63|697.83|708.64|697.84|708.63|697.83|3
1651476850000|2022-05-02 07:34:10|708.64|697.84|708.63|697.83|708.64|697.84|708.63|697.83|16
1651476860000|2022-05-02 07:34:20|708.46|697.66|708.04|697.24|708.46|697.66|708.04|697.24|4
1651476870000|2022-05-02 07:34:30|707.9|697.1|707.9|697.1|707.9|697.1|707.9|697.1|1
1651476930000|2022-05-02 07:35:30|707.96|697.16|707.96|697.16|707.96|697.16|707.96|697.16|1
1651476960000|2022-05-02 07:36:00|707.97|697.17|707.97|697.17|707.97|697.17|707.96|697.16|3
1651476980000|2022-05-02 07:36:20|707.96|697.16|707.96|697.16|707.97|697.17|707.96|697.16|7
1651476990000|2022-05-02 07:36:30|707.97|697.17|707.97|697.17|707.97|697.17|707.96|697.16|9
1651477010000|2022-05-02 07:36:50|707.96|697.16|707.9|697.1|707.96|697.16|707.9|697.1|2
1651477100000|2022-05-02 07:38:20|708.06|697.26|707.9|697.1|708.06|697.26|707.9|697.1|2
1651477110000|2022-05-02 07:38:30|708.08|697.28|708.08|697.28|708.08|697.28|708.08|697.28|1
1651477140000|2022-05-02 07:39:00|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651477190000|2022-05-02 07:39:50|708.94|698.14|708.94|698.14|708.94|698.14|708.94|698.14|1
1651477230000|2022-05-02 07:40:30|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651477260000|2022-05-02 07:41:00|708.85|698.05|707.9|697.1|708.85|698.05|707.9|697.1|5
1651477270000|2022-05-02 07:41:10|707.97|697.17|707.97|697.17|707.97|697.17|707.97|697.17|1
1651477280000|2022-05-02 07:41:20|707.98|697.18|708.4|697.6|708.4|697.6|707.98|697.18|6
1651477320000|2022-05-02 07:42:00|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651477390000|2022-05-02 07:43:10|709|698.2|709.01|698.21|709.13|698.33|709|698.2|4
1651477400000|2022-05-02 07:43:20|709.02|698.22|709.03|698.23|709.03|698.23|709.02|698.22|2
1651477410000|2022-05-02 07:43:30|709.1|698.3|709.23|698.43|709.23|698.43|709.1|698.3|6
1651477420000|2022-05-02 07:43:40|709.22|698.42|709.23|698.43|709.26|698.46|709.22|698.42|8
1651477430000|2022-05-02 07:43:50|709.9|699.1|709.9|699.1|709.9|699.1|709.9|699.1|1
1651477490000|2022-05-02 07:44:50|710.06|699.26|710.71|699.91|710.71|699.91|710.06|699.26|5
1651477500000|2022-05-02 07:45:00|710.9|700.1|710.37|699.57|710.9|700.1|710.37|699.57|3
1651477520000|2022-05-02 07:45:20|710|699.2|710|699.2|710|699.2|710|699.2|1
1651477560000|2022-05-02 07:46:00|710.05|699.25|710.05|699.25|710.05|699.25|710.05|699.25|1
1651477620000|2022-05-02 07:47:00|710.1|699.3|710.1|699.3|710.1|699.3|710.1|699.3|1
1651477680000|2022-05-02 07:48:00|710|699.2|710|699.2|710|699.2|710|699.2|1
1651477690000|2022-05-02 07:48:10|710.1|699.3|710.1|699.3|710.1|699.3|710.1|699.3|1
1651477790000|2022-05-02 07:49:50|710|699.2|710|699.2|710|699.2|710|699.2|1
1651477800000|2022-05-02 07:50:00|709.9|699.1|709.19|698.39|709.9|699.1|709.19|698.39|3
1651477810000|2022-05-02 07:50:10|709.05|698.25|709.05|698.25|709.05|698.25|709.05|698.25|1
1651477820000|2022-05-02 07:50:20|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651477860000|2022-05-02 07:51:00|709.1|698.3|708.95|698.15|709.1|698.3|708.9|698.1|3
1651477870000|2022-05-02 07:51:10|709.29|698.49|709|698.2|709.43|698.63|709|698.2|5
1651477890000|2022-05-02 07:51:30|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651478030000|2022-05-02 07:53:50|708.79|697.99|708.4|697.6|708.79|697.99|708.4|697.6|2
1651478040000|2022-05-02 07:54:00|708.2|697.4|708.2|697.4|708.2|697.4|708.2|697.4|1
1651478100000|2022-05-02 07:55:00|708.05|697.25|708.05|697.25|708.05|697.25|708.05|697.25|1
1651478160000|2022-05-02 07:56:00|707.9|697.1|707.86|697.06|707.9|697.1|707.86|697.06|2
1651478200000|2022-05-02 07:56:40|707.74|696.94|707.26|696.46|707.74|696.94|707.26|696.46|3
1651478220000|2022-05-02 07:57:00|707.15|696.35|707.15|696.35|707.15|696.35|707.15|696.35|1
1651478260000|2022-05-02 07:57:40|706.9|696.1|706.4|695.6|706.9|696.1|706.4|695.6|4
1651478270000|2022-05-02 07:57:50|706.39|695.59|706.05|695.25|706.39|695.59|706.05|695.25|2
1651478280000|2022-05-02 07:58:00|705.9|695.1|704.85|694.05|705.9|695.1|704.85|694.05|11
1651478290000|2022-05-02 07:58:10|704.77|693.97|704.9|694.1|705.4|694.6|704.77|693.97|7
1651478310000|2022-05-02 07:58:30|704.88|694.08|704.88|694.08|704.88|694.08|704.88|694.08|1
1651478320000|2022-05-02 07:58:40|704.85|694.05|704.85|694.05|704.85|694.05|704.85|694.05|1
1651478330000|2022-05-02 07:58:50|704.2|693.4|704.2|693.4|704.2|693.4|704.2|693.4|1
1651478340000|2022-05-02 07:59:00|704.25|693.45|704.4|693.6|704.4|693.6|704.25|693.45|2
1651478350000|2022-05-02 07:59:10|704.6|693.8|703.9|693.1|704.6|693.8|703.9|693.1|4
1651478360000|2022-05-02 07:59:20|703.4|692.6|703.4|692.6|703.4|692.6|703.4|692.6|1
1651478370000|2022-05-02 07:59:30|702.9|692.1|702.9|692.1|702.9|692.1|702.9|692.1|1
1651478380000|2022-05-02 07:59:40|703.4|692.6|703.9|693.1|703.9|693.1|703.4|692.6|2
1651478430000|2022-05-02 08:00:30|703.71|692.91|703.47|692.67|703.8|693|703.47|692.67|3
1651478440000|2022-05-02 08:00:40|703.65|692.85|703.9|693.1|703.9|693.1|703.65|692.85|2
1651478450000|2022-05-02 08:00:50|704|693.2|704.24|693.44|704.24|693.44|704|693.2|3
1651478460000|2022-05-02 08:01:00|703.95|693.15|703.95|693.15|703.95|693.15|703.95|693.15|1
1651478480000|2022-05-02 08:01:20|703.82|693.02|703.63|692.83|703.9|693.1|703.63|692.83|8
1651478490000|2022-05-02 08:01:30|703.64|692.84|703.9|693.1|703.9|693.1|703.63|692.83|3
1651478500000|2022-05-02 08:01:40|703.65|692.85|703.65|692.85|703.65|692.85|703.65|692.85|1
1651478510000|2022-05-02 08:01:50|703.64|692.84|703.56|692.76|703.7|692.9|703.21|692.41|14
1651478520000|2022-05-02 08:02:00|703.9|693.1|703.9|693.1|703.9|693.1|703.9|693.1|1
1651478560000|2022-05-02 08:02:40|703.65|692.85|703.85|693.05|703.85|693.05|703.22|692.42|5
1651478570000|2022-05-02 08:02:50|703.57|692.77|703.57|692.77|703.58|692.78|703.56|692.76|5
1651478580000|2022-05-02 08:03:00|703.82|693.02|702.96|692.16|703.82|693.02|702.96|692.16|6
1651478590000|2022-05-02 08:03:10|703.06|692.26|703|692.2|703.06|692.26|703|692.2|2
1651478600000|2022-05-02 08:03:20|703.06|692.26|703.07|692.27|703.07|692.27|703.06|692.26|2
1651478610000|2022-05-02 08:03:30|703.06|692.26|703.44|692.64|703.44|692.64|703.06|692.26|2
1651478620000|2022-05-02 08:03:40|703.45|692.65|703.82|693.02|703.82|693.02|703.45|692.65|3
1651478630000|2022-05-02 08:03:50|703.9|693.1|703.9|693.1|703.9|693.1|703.9|693.1|1
1651478640000|2022-05-02 08:04:00|704.01|693.21|704.01|693.21|704.01|693.21|704.01|693.21|1
1651478650000|2022-05-02 08:04:10|704.02|693.22|704.11|693.31|704.11|693.31|704.01|693.21|7
1651478660000|2022-05-02 08:04:20|704.12|693.32|704.11|693.31|704.12|693.32|704.11|693.31|4
1651478670000|2022-05-02 08:04:30|704.12|693.32|704.01|693.21|704.12|693.32|704.01|693.21|3
1651478680000|2022-05-02 08:04:40|704.02|693.22|704.01|693.21|704.02|693.22|704.01|693.21|4
1651478690000|2022-05-02 08:04:50|704.02|693.22|704.02|693.22|704.02|693.22|704.02|693.22|1
1651478700000|2022-05-02 08:05:00|704.01|693.21|704.07|693.27|704.07|693.27|704.01|693.21|5
1651478710000|2022-05-02 08:05:10|704.08|693.28|704.07|693.27|704.08|693.28|704.06|693.26|6
1651478720000|2022-05-02 08:05:20|704.08|693.28|704.07|693.27|704.08|693.28|704.06|693.26|6
1651478730000|2022-05-02 08:05:30|704.06|693.26|704.33|693.53|704.33|693.53|704.06|693.26|4
1651478750000|2022-05-02 08:05:50|704.5|693.7|704.5|693.7|704.5|693.7|704.5|693.7|1
1651478760000|2022-05-02 08:06:00|704.25|693.45|704.25|693.45|704.25|693.45|704.25|693.45|1
1651478770000|2022-05-02 08:06:10|704.3|693.5|704.3|693.5|704.3|693.5|704.3|693.5|1
1651478780000|2022-05-02 08:06:20|704.75|693.95|704.91|694.11|704.91|694.11|704.75|693.95|4
1651478800000|2022-05-02 08:06:40|704.92|694.12|704.61|693.81|704.92|694.12|704.61|693.81|3
1651478810000|2022-05-02 08:06:50|704.62|693.82|704.61|693.81|704.62|693.82|704.6|693.8|4
1651478820000|2022-05-02 08:07:00|704.25|693.45|704.25|693.45|704.25|693.45|704.25|693.45|1
1651478830000|2022-05-02 08:07:10|704.4|693.6|704.4|693.6|704.4|693.6|704.4|693.6|1
1651478860000|2022-05-02 08:07:40|705.1|694.3|705.1|694.3|705.1|694.3|705.1|694.3|1
1651478880000|2022-05-02 08:08:00|705.26|694.46|705.7|694.9|705.7|694.9|705.26|694.46|5
1651478890000|2022-05-02 08:08:10|705.26|694.46|705.26|694.46|705.52|694.72|705.26|694.46|3
1651478920000|2022-05-02 08:08:40|705.1|694.3|705.1|694.3|705.1|694.3|705.1|694.3|1
1651478950000|2022-05-02 08:09:10|705.15|694.35|705.26|694.46|705.26|694.46|705.15|694.35|2
1651478960000|2022-05-02 08:09:20|705.27|694.47|705.83|695.03|705.83|695.03|705.27|694.47|6
1651478970000|2022-05-02 08:09:30|705.9|695.1|705.5|694.7|705.9|695.1|705.5|694.7|3
1651478980000|2022-05-02 08:09:40|706.2|695.4|706.2|695.4|706.2|695.4|706.2|695.4|1
1651478990000|2022-05-02 08:09:50|706.25|695.45|706.35|695.55|706.35|695.55|706.25|695.45|2
1651479000000|2022-05-02 08:10:00|706.3|695.5|706.15|695.35|706.3|695.5|706.15|695.35|2
1651479030000|2022-05-02 08:10:30|706.25|695.45|706.25|695.45|706.25|695.45|706.25|695.45|1
1651479080000|2022-05-02 08:11:20|705.9|695.1|706.1|695.3|706.1|695.3|705.9|695.1|2
1651479090000|2022-05-02 08:11:30|706.05|695.25|705.9|695.1|706.05|695.25|705.9|695.1|2
1651479110000|2022-05-02 08:11:50|705.6|694.8|705.9|695.1|705.9|695.1|705.6|694.8|2
1651479120000|2022-05-02 08:12:00|705.82|695.02|705.9|695.1|705.9|695.1|705.7|694.9|4
1651479130000|2022-05-02 08:12:10|705.75|694.95|705.9|695.1|705.9|695.1|705.75|694.95|3
1651479180000|2022-05-02 08:13:00|706.05|695.25|705.9|695.1|706.05|695.25|705.9|695.1|3
1651479190000|2022-05-02 08:13:10|705.72|694.92|704.97|694.17|705.74|694.94|704.97|694.17|13
1651479200000|2022-05-02 08:13:20|704.82|694.02|704|693.2|704.82|694.02|704|693.2|3
1651479210000|2022-05-02 08:13:30|703.9|693.1|703.9|693.1|703.9|693.1|703.9|693.1|1
1651479230000|2022-05-02 08:13:50|704.4|693.6|704.05|693.25|704.4|693.6|704.05|693.25|4
1651479240000|2022-05-02 08:14:00|703.9|693.1|703.9|693.1|703.9|693.1|703.9|693.1|1
1651479260000|2022-05-02 08:14:20|704.4|693.6|704.9|694.1|704.9|694.1|704.4|693.6|2
1651479300000|2022-05-02 08:15:00|704.6|693.8|703.9|693.1|704.6|693.8|703.9|693.1|3
1651479310000|2022-05-02 08:15:10|704.19|693.39|704.9|694.1|704.9|694.1|703.9|693.1|4
1651479330000|2022-05-02 08:15:30|704.7|693.9|704.7|693.9|704.7|693.9|704.7|693.9|1
1651479340000|2022-05-02 08:15:40|704.4|693.6|704.55|693.75|704.7|693.9|704.4|693.6|3
1651479350000|2022-05-02 08:15:50|704.75|693.95|704.75|693.95|704.75|693.95|704.75|693.95|1
1651479360000|2022-05-02 08:16:00|704.6|693.8|704.6|693.8|704.6|693.8|704.6|693.8|1
1651479370000|2022-05-02 08:16:10|704.4|693.6|704.4|693.6|704.4|693.6|704.4|693.6|1
1651479380000|2022-05-02 08:16:20|704.6|693.8|704.6|693.8|704.6|693.8|704.6|693.8|1
1651479400000|2022-05-02 08:16:40|704.4|693.6|704.4|693.6|704.4|693.6|704.4|693.6|1
1651479420000|2022-05-02 08:17:00|704.5|693.7|704.5|693.7|704.5|693.7|704.5|693.7|1
1651479450000|2022-05-02 08:17:30|704.55|693.75|704.55|693.75|704.55|693.75|704.55|693.75|1
1651479460000|2022-05-02 08:17:40|704.26|693.46|704.55|693.75|704.55|693.75|704.26|693.46|2
1651479480000|2022-05-02 08:18:00|704.75|693.95|704.75|693.95|704.75|693.95|704.75|693.95|1
1651479500000|2022-05-02 08:18:20|704.7|693.9|704.75|693.95|704.75|693.95|704.7|693.9|2
1651479520000|2022-05-02 08:18:40|704.8|694|704.8|694|704.8|694|704.8|694|1
1651479540000|2022-05-02 08:19:00|704.75|693.95|704.75|693.95|704.75|693.95|704.75|693.95|1
1651479560000|2022-05-02 08:19:20|704.8|694|704.8|694|704.8|694|704.8|694|1
1651479600000|2022-05-02 08:20:00|704.9|694.1|704.9|694.1|704.9|694.1|704.9|694.1|1
1651479640000|2022-05-02 08:20:40|705|694.2|705|694.2|705|694.2|705|694.2|1
1651479670000|2022-05-02 08:21:10|704.95|694.15|704.95|694.15|704.95|694.15|704.95|694.15|1
1651479700000|2022-05-02 08:21:40|704.9|694.1|704.33|693.53|704.9|694.1|704.33|693.53|5
1651479710000|2022-05-02 08:21:50|704.22|693.42|702.95|692.15|704.22|693.42|702.95|692.15|7
1651479720000|2022-05-02 08:22:00|702.9|692.1|702.9|692.1|702.9|692.1|702.05|691.25|6
1651479740000|2022-05-02 08:22:20|702.71|691.91|702.9|692.1|702.9|692.1|702.7|691.9|10
1651479750000|2022-05-02 08:22:30|701.9|691.1|701.9|691.1|701.9|691.1|701.9|691.1|1
1651479960000|2022-05-02 08:26:00|701.73|690.93|701.62|690.82|701.9|691.1|701.55|690.75|4
1651479970000|2022-05-02 08:26:10|701.22|690.42|701|690.2|701.22|690.42|701|690.2|2
1651480020000|2022-05-02 08:27:00|700.95|690.15|699.9|689.1|701|690.2|699.9|689.1|8
1651480030000|2022-05-02 08:27:10|699.75|688.95|699.9|689.1|699.9|689.1|698.9|688.1|7
1651480040000|2022-05-02 08:27:20|699.82|689.02|698.45|687.65|699.82|689.02|698.45|687.65|6
1651480050000|2022-05-02 08:27:30|698.85|688.05|698.9|688.1|698.9|688.1|698.85|688.05|2
1651480120000|2022-05-02 08:28:40|699|688.2|699.84|689.04|699.84|689.04|699|688.2|3
1651480130000|2022-05-02 08:28:50|699.55|688.75|699.12|688.32|699.56|688.76|699.12|688.32|6
1651480140000|2022-05-02 08:29:00|699.13|688.33|699.35|688.55|699.35|688.55|699.12|688.32|4
1651480150000|2022-05-02 08:29:10|699.4|688.6|699.65|688.85|699.84|689.04|699.4|688.6|5
1651480160000|2022-05-02 08:29:20|699.64|688.84|699.84|689.04|699.84|689.04|699.64|688.84|7
1651480200000|2022-05-02 08:30:00|699.75|688.95|698.9|688.1|699.75|688.95|698.74|687.94|8
1651480210000|2022-05-02 08:30:10|698.07|687.27|696.75|685.95|698.33|687.53|696.66|685.86|13
1651480220000|2022-05-02 08:30:20|696.78|685.98|696.95|686.15|697.13|686.33|696.78|685.98|6
1651480230000|2022-05-02 08:30:30|697.45|686.65|697.4|686.6|697.45|686.65|697.4|686.6|2
1651480250000|2022-05-02 08:30:50|697.03|686.23|696.45|685.65|697.03|686.23|696.3|685.5|6
1651480260000|2022-05-02 08:31:00|696.33|685.53|696.81|686.01|696.81|686.01|696.3|685.5|4
1651480270000|2022-05-02 08:31:10|696.67|685.87|696.25|685.45|696.67|685.87|696.25|685.45|2
1651480280000|2022-05-02 08:31:20|695.9|685.1|695.32|684.52|695.9|685.1|695.32|684.52|6
1651480290000|2022-05-02 08:31:30|695.77|684.97|695.9|685.1|696.05|685.25|695.32|684.52|7
1651480300000|2022-05-02 08:31:40|696.05|685.25|696.63|685.83|696.63|685.83|696.05|685.25|2
1651480310000|2022-05-02 08:31:50|696.69|685.89|696.69|685.89|696.69|685.89|696.4|685.6|4
1651480320000|2022-05-02 08:32:00|696.73|685.93|696.78|685.98|696.78|685.98|696.73|685.93|2
1651480330000|2022-05-02 08:32:10|696.79|685.99|697.01|686.21|697.1|686.3|696.64|685.84|8
1651480340000|2022-05-02 08:32:20|697.75|686.95|696.95|686.15|697.75|686.95|696.95|686.15|7
1651480350000|2022-05-02 08:32:30|696.79|685.99|696.95|686.15|696.95|686.15|696.76|685.96|5
1651480360000|2022-05-02 08:32:40|696.6|685.8|696.19|685.39|696.6|685.8|696.19|685.39|12
1651480370000|2022-05-02 08:32:50|696.2|685.4|696.11|685.31|696.2|685.4|696.11|685.31|4
1651480380000|2022-05-02 08:33:00|696.5|685.7|696.9|686.1|696.9|686.1|696.5|685.7|2
1651480390000|2022-05-02 08:33:10|697|686.2|697|686.2|697|686.2|697|686.2|1
1651480400000|2022-05-02 08:33:20|697.4|686.6|697.4|686.6|697.4|686.6|697.4|686.6|1
1651480410000|2022-05-02 08:33:30|697.35|686.55|697.35|686.55|697.35|686.55|697.35|686.55|1
1651480420000|2022-05-02 08:33:40|697.3|686.5|697.3|686.5|697.3|686.5|697.3|686.5|1
1651480430000|2022-05-02 08:33:50|697.1|686.3|696.95|686.15|697.13|686.33|696.84|686.04|6
1651480440000|2022-05-02 08:34:00|696.84|686.04|696.32|685.52|696.85|686.05|696.31|685.51|4
1651480450000|2022-05-02 08:34:10|696.55|685.75|697.6|686.8|697.6|686.8|696.55|685.75|2
1651480470000|2022-05-02 08:34:30|697.55|686.75|697.25|686.45|697.55|686.75|697.25|686.45|2
1651480480000|2022-05-02 08:34:40|697.35|686.55|697.35|686.55|697.35|686.55|697.35|686.55|1
1651480490000|2022-05-02 08:34:50|696.95|686.15|696.77|685.97|697.01|686.21|696.75|685.95|10
1651480500000|2022-05-02 08:35:00|696.76|685.96|696.9|686.1|696.9|686.1|696.76|685.96|3
1651480570000|2022-05-02 08:36:10|696.73|685.93|696.73|685.93|696.73|685.93|696.73|685.93|1
1651480580000|2022-05-02 08:36:20|696.3|685.5|696.5|685.7|696.5|685.7|696.3|685.5|2
1651480590000|2022-05-02 08:36:30|696.9|686.1|697.55|686.75|697.55|686.75|696.9|686.1|2
1651480600000|2022-05-02 08:36:40|697.6|686.8|697.6|686.8|697.6|686.8|697.31|686.51|9
1651480610000|2022-05-02 08:36:50|697.23|686.43|697.1|686.3|697.23|686.43|697.1|686.3|3
1651480640000|2022-05-02 08:37:20|696.99|686.19|696.59|685.79|696.99|686.19|696.59|685.79|5
1651480650000|2022-05-02 08:37:30|696.7|685.9|696.5|685.7|696.7|685.9|696.5|685.7|4
1651480660000|2022-05-02 08:37:40|696.4|685.6|696.25|685.45|696.43|685.63|696.25|685.45|6
1651480670000|2022-05-02 08:37:50|696.35|685.55|696.83|686.03|696.83|686.03|696.35|685.55|5
1651480680000|2022-05-02 08:38:00|696.66|685.86|696.35|685.55|696.66|685.86|696.35|685.55|2
1651480730000|2022-05-02 08:38:50|696.48|685.68|696.2|685.4|696.48|685.68|696.2|685.4|2
1651480750000|2022-05-02 08:39:10|696.38|685.58|696.38|685.58|696.38|685.58|696.38|685.58|1
1651480760000|2022-05-02 08:39:20|696.66|685.86|696.83|686.03|696.83|686.03|696.66|685.86|2
1651480770000|2022-05-02 08:39:30|696.66|685.86|696.66|685.86|696.66|685.86|696.66|685.86|1
1651480780000|2022-05-02 08:39:40|696.5|685.7|696.5|685.7|696.5|685.7|696.5|685.7|1
1651480790000|2022-05-02 08:39:50|696.49|685.69|696.46|685.66|696.49|685.69|696.46|685.66|2
1651480800000|2022-05-02 08:40:00|696.47|685.67|696.67|685.87|696.67|685.87|696.46|685.66|6
1651480810000|2022-05-02 08:40:10|696.8|686|696.8|686|696.8|686|696.8|686|1
1651480850000|2022-05-02 08:40:50|696.9|686.1|697.15|686.35|697.15|686.35|696.9|686.1|3
1651480860000|2022-05-02 08:41:00|697.55|686.75|697.55|686.75|697.55|686.75|697.55|686.75|1
1651480870000|2022-05-02 08:41:10|697.6|686.8|697.6|686.8|697.6|686.8|697.31|686.51|9
1651480880000|2022-05-02 08:41:20|697.31|686.51|697.5|686.7|697.6|686.8|697.2|686.4|9
1651480900000|2022-05-02 08:41:40|697.21|686.41|697.5|686.7|697.5|686.7|697.2|686.4|8
1651480920000|2022-05-02 08:42:00|697.6|686.8|697.6|686.8|697.6|686.8|697.6|686.8|1
1651480940000|2022-05-02 08:42:20|697.55|686.75|697.55|686.75|697.55|686.75|697.55|686.75|1
1651480960000|2022-05-02 08:42:40|697.38|686.58|697.33|686.53|697.38|686.58|697.33|686.53|2
1651480980000|2022-05-02 08:43:00|697.2|686.4|697.2|686.4|697.2|686.4|697.2|686.4|1
1651480990000|2022-05-02 08:43:10|697|686.2|696.61|685.81|697|686.2|696.6|685.8|6
1651481000000|2022-05-02 08:43:20|697|686.2|697|686.2|697|686.2|697|686.2|1
1651481020000|2022-05-02 08:43:40|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1651481050000|2022-05-02 08:44:10|697.55|686.75|697.55|686.75|697.55|686.75|697.55|686.75|1
1651481060000|2022-05-02 08:44:20|697.75|686.95|698.26|687.46|698.26|687.46|697.75|686.95|3
1651481070000|2022-05-02 08:44:30|698.4|687.6|698.9|688.1|698.9|688.1|698.4|687.6|2
1651481090000|2022-05-02 08:44:50|698.95|688.15|699.65|688.85|699.9|689.1|698.95|688.15|5
1651481100000|2022-05-02 08:45:00|699.28|688.48|698.9|688.1|699.9|689.1|698.9|688.1|7
1651481120000|2022-05-02 08:45:20|699.16|688.36|699.16|688.36|699.16|688.36|699.16|688.36|1
1651481130000|2022-05-02 08:45:30|699.45|688.65|699.22|688.42|699.68|688.88|699.22|688.42|4
1651481160000|2022-05-02 08:46:00|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651481280000|2022-05-02 08:48:00|699|688.2|699|688.2|699|688.2|699|688.2|1
1651481290000|2022-05-02 08:48:10|698.95|688.15|698.95|688.15|698.95|688.15|698.95|688.15|1
1651481310000|2022-05-02 08:48:30|699.05|688.25|699.42|688.62|699.42|688.62|699.05|688.25|2
1651481330000|2022-05-02 08:48:50|699.53|688.73|699.53|688.73|699.53|688.73|699.47|688.67|3
1651481340000|2022-05-02 08:49:00|699.66|688.86|699.66|688.86|699.66|688.86|699.66|688.86|1
1651481350000|2022-05-02 08:49:10|699.75|688.95|699.75|688.95|699.75|688.95|699.75|688.95|1
1651481380000|2022-05-02 08:49:40|699.68|688.88|699.47|688.67|699.68|688.88|699.47|688.67|2
1651481390000|2022-05-02 08:49:50|699.53|688.73|699.66|688.86|699.66|688.86|699.53|688.73|2
1651481410000|2022-05-02 08:50:10|699.58|688.78|699.58|688.78|699.58|688.78|699.58|688.78|1
1651481420000|2022-05-02 08:50:20|699.53|688.73|699.64|688.84|699.64|688.84|699.53|688.73|5
1651481430000|2022-05-02 08:50:30|699.68|688.88|699.7|688.9|699.7|688.9|699.68|688.88|2
1651481440000|2022-05-02 08:50:40|699.78|688.98|699.78|688.98|699.78|688.98|699.78|688.98|1
1651481450000|2022-05-02 08:50:50|699.66|688.86|699.15|688.35|699.66|688.86|699.15|688.35|5
1651481460000|2022-05-02 08:51:00|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651481520000|2022-05-02 08:52:00|699.05|688.25|699.05|688.25|699.05|688.25|699.05|688.25|1
1651481530000|2022-05-02 08:52:10|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651481540000|2022-05-02 08:52:20|698.85|688.05|698.85|688.05|698.85|688.05|698.85|688.05|1
1651481550000|2022-05-02 08:52:30|698.67|687.87|698.75|687.95|698.75|687.95|698.67|687.87|2
1651481560000|2022-05-02 08:52:40|698.67|687.87|698.67|687.87|698.67|687.87|698.67|687.87|1
1651481570000|2022-05-02 08:52:50|698.85|688.05|699|688.2|699|688.2|698.85|688.05|4
1651481580000|2022-05-02 08:53:00|698.9|688.1|698.9|688.1|699.02|688.22|698.9|688.1|3
1651481630000|2022-05-02 08:53:50|698.85|688.05|698.85|688.05|698.85|688.05|698.85|688.05|1
1651481640000|2022-05-02 08:54:00|698.89|688.09|698.85|688.05|698.89|688.09|698.85|688.05|2
1651481660000|2022-05-02 08:54:20|698.89|688.09|698.85|688.05|698.89|688.09|698.85|688.05|2
1651481670000|2022-05-02 08:54:30|698.89|688.09|699.4|688.6|699.5|688.7|698.89|688.09|6
1651481680000|2022-05-02 08:54:40|699.3|688.5|699.3|688.5|699.3|688.5|699.3|688.5|1
1651481690000|2022-05-02 08:54:50|698.8|688|698.8|688|698.8|688|698.8|688|1
1651481700000|2022-05-02 08:55:00|698.75|687.95|698.75|687.95|698.75|687.95|698.75|687.95|1
1651481770000|2022-05-02 08:56:10|698.48|687.68|698.16|687.36|698.48|687.68|698.16|687.36|11
1651481780000|2022-05-02 08:56:20|698.17|687.37|698.16|687.36|698.17|687.37|698.16|687.36|4
1651481790000|2022-05-02 08:56:30|698|687.2|698|687.2|698|687.2|698|687.2|1
1651481800000|2022-05-02 08:56:40|697.85|687.05|697.85|687.05|697.98|687.18|697.85|687.05|3
1651481810000|2022-05-02 08:56:50|698|687.2|697.85|687.05|698|687.2|697.85|687.05|2
1651481820000|2022-05-02 08:57:00|698|687.2|698|687.2|698|687.2|698|687.2|1
1651481830000|2022-05-02 08:57:10|698.12|687.32|698|687.2|698.12|687.32|698|687.2|2
1651481850000|2022-05-02 08:57:30|697.9|687.1|697.8|687|697.9|687.1|697.8|687|2
1651481870000|2022-05-02 08:57:50|697.71|686.91|697.71|686.91|697.71|686.91|697.71|686.91|1
1651481880000|2022-05-02 08:58:00|697.75|686.95|697.9|687.1|697.9|687.1|697.75|686.95|2
1651481900000|2022-05-02 08:58:20|698.07|687.27|698.07|687.27|698.07|687.27|698.07|687.27|1
1651481910000|2022-05-02 08:58:30|697.91|687.11|697.81|687.01|697.91|687.11|697.81|687.01|2
1651481930000|2022-05-02 08:58:50|698.11|687.31|698.41|687.61|698.41|687.61|698.11|687.31|10
1651481960000|2022-05-02 08:59:20|698.7|687.9|698.7|687.9|698.7|687.9|698.7|687.9|1
1651481980000|2022-05-02 08:59:40|698.5|687.7|698.13|687.33|698.5|687.7|698.13|687.33|2
1651481990000|2022-05-02 08:59:50|698|687.2|698|687.2|698|687.2|698|687.2|1
1651482030000|2022-05-02 09:00:30|697.73|686.93|697.73|686.93|697.73|686.93|697.73|686.93|1
1651482100000|2022-05-02 09:01:40|697.9|687.1|698.07|687.27|698.07|687.27|697.9|687.1|3
1651482120000|2022-05-02 09:02:00|698.75|687.95|698.75|687.95|698.75|687.95|698.75|687.95|1
1651482130000|2022-05-02 09:02:10|698.8|688|698.3|687.5|698.8|688|698.3|687.5|2
1651482140000|2022-05-02 09:02:20|698.45|687.65|698.46|687.66|698.46|687.66|698.45|687.65|2
1651482170000|2022-05-02 09:02:50|698.7|687.9|698.7|687.9|698.7|687.9|698.7|687.9|1
1651482180000|2022-05-02 09:03:00|698.5|687.7|698.5|687.7|698.5|687.7|698.5|687.7|1
1651482190000|2022-05-02 09:03:10|698.55|687.75|698.55|687.75|698.55|687.75|698.55|687.75|1
1651482200000|2022-05-02 09:03:20|698.42|687.62|698.27|687.47|698.42|687.62|698.27|687.47|2
1651482210000|2022-05-02 09:03:30|698.37|687.57|698.27|687.47|698.37|687.57|698.27|687.47|2
1651482240000|2022-05-02 09:04:00|698.15|687.35|698.15|687.35|698.15|687.35|698.15|687.35|1
1651482260000|2022-05-02 09:04:20|698|687.2|698|687.2|698|687.2|698|687.2|1
1651482310000|2022-05-02 09:05:10|698.05|687.25|698.05|687.25|698.05|687.25|698.05|687.25|1
1651482320000|2022-05-02 09:05:20|698.25|687.45|698.25|687.45|698.25|687.45|698.25|687.45|1
1651482340000|2022-05-02 09:05:40|698.21|687.41|698.21|687.41|698.21|687.41|698.21|687.41|1
1651482350000|2022-05-02 09:05:50|697.9|687.1|697.9|687.1|697.9|687.1|697.9|687.1|1
1651482360000|2022-05-02 09:06:00|697.85|687.05|697.85|687.05|697.85|687.05|697.85|687.05|1
1651482380000|2022-05-02 09:06:20|697.9|687.1|697.9|687.1|697.9|687.1|697.9|687.1|1
1651482400000|2022-05-02 09:06:40|697.71|686.91|697.71|686.91|697.71|686.91|697.71|686.91|1
1651482430000|2022-05-02 09:07:10|697.75|686.95|697.75|686.95|697.75|686.95|697.75|686.95|1
1651482470000|2022-05-02 09:07:50|697.9|687.1|697.9|687.1|697.9|687.1|697.9|687.1|1
1651482490000|2022-05-02 09:08:10|697.99|687.19|697.9|687.1|697.99|687.19|697.9|687.1|2
1651482520000|2022-05-02 09:08:40|697.81|687.01|697.25|686.45|697.81|687.01|697.25|686.45|3
1651482530000|2022-05-02 09:08:50|697.24|686.44|697.24|686.44|697.24|686.44|697.24|686.44|1
1651482540000|2022-05-02 09:09:00|697.65|686.85|697.65|686.85|697.65|686.85|697.65|686.85|1
1651482550000|2022-05-02 09:09:10|697.54|686.74|697.25|686.45|697.54|686.74|697.25|686.45|3
1651482560000|2022-05-02 09:09:20|697.19|686.39|697.19|686.39|697.19|686.39|697.19|686.39|1
1651482570000|2022-05-02 09:09:30|696.9|686.1|696.65|685.85|696.9|686.1|696.65|685.85|3
1651482580000|2022-05-02 09:09:40|696.55|685.75|696.65|685.85|696.65|685.85|696.55|685.75|2
1651482590000|2022-05-02 09:09:50|696.5|685.7|696|685.2|696.5|685.7|696|685.2|2
1651482610000|2022-05-02 09:10:10|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1651482660000|2022-05-02 09:11:00|696.75|685.95|696.75|685.95|696.75|685.95|696.75|685.95|1
1651482680000|2022-05-02 09:11:20|696.8|686|696.8|686|696.8|686|696.8|686|1
1651482720000|2022-05-02 09:12:00|696.9|686.1|697.5|686.7|697.5|686.7|696.9|686.1|2
1651482750000|2022-05-02 09:12:30|697.65|686.85|697.65|686.85|697.65|686.85|697.65|686.85|1
1651482770000|2022-05-02 09:12:50|697.7|686.9|697.7|686.9|697.7|686.9|697.7|686.9|1
1651482780000|2022-05-02 09:13:00|697.75|686.95|696.9|686.1|697.75|686.95|696.9|686.1|4
1651482850000|2022-05-02 09:14:10|696.8|686|696.8|686|696.8|686|696.8|686|1
1651482890000|2022-05-02 09:14:50|696.66|685.86|696.56|685.76|696.66|685.86|696.37|685.57|6
1651482900000|2022-05-02 09:15:00|696.8|686|696.8|686|696.8|686|696.8|686|1
1651482950000|2022-05-02 09:15:50|696.75|685.95|696.75|685.95|696.75|685.95|696.75|685.95|1
1651482960000|2022-05-02 09:16:00|696.8|686|696.8|686|696.8|686|696.8|686|1
1651482970000|2022-05-02 09:16:10|696.57|685.77|696.51|685.71|696.57|685.77|696.46|685.66|4
1651482980000|2022-05-02 09:16:20|696.39|685.59|696.35|685.55|696.39|685.59|696.35|685.55|2
1651483000000|2022-05-02 09:16:40|696.17|685.37|696.17|685.37|696.17|685.37|696.17|685.37|1
1651483010000|2022-05-02 09:16:50|696.16|685.36|696.16|685.36|696.16|685.36|696.16|685.36|1
1651483020000|2022-05-02 09:17:00|696.38|685.58|696.45|685.65|696.45|685.65|696.38|685.58|3
1651483080000|2022-05-02 09:18:00|696.6|685.8|696.6|685.8|696.6|685.8|696.6|685.8|1
1651483090000|2022-05-02 09:18:10|696.73|685.93|696.73|685.93|696.73|685.93|696.73|685.93|1
1651483110000|2022-05-02 09:18:30|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1651483130000|2022-05-02 09:18:50|697|686.2|697|686.2|697|686.2|697|686.2|1
1651483140000|2022-05-02 09:19:00|697.65|686.85|697.07|686.27|697.65|686.85|697.07|686.27|3
1651483170000|2022-05-02 09:19:30|696.99|686.19|696.89|686.09|696.99|686.19|696.89|686.09|2
1651483190000|2022-05-02 09:19:50|696.65|685.85|696.73|685.93|696.73|685.93|696.63|685.83|3
1651483200000|2022-05-02 09:20:00|696.62|685.82|696.68|685.88|696.73|685.93|696.53|685.73|4
1651483210000|2022-05-02 09:20:10|696.73|685.93|696.44|685.64|696.73|685.93|696.44|685.64|4
1651483230000|2022-05-02 09:20:30|696.45|685.65|696.45|685.65|696.45|685.65|696.45|685.65|1
1651483260000|2022-05-02 09:21:00|696.73|685.93|696.73|685.93|696.73|685.93|696.73|685.93|1
1651483360000|2022-05-02 09:22:40|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1651483460000|2022-05-02 09:24:20|697|686.2|697|686.2|697|686.2|697|686.2|1
1651483470000|2022-05-02 09:24:30|696.95|686.15|696.95|686.15|696.95|686.15|696.95|686.15|1
1651483480000|2022-05-02 09:24:40|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1651483620000|2022-05-02 09:27:00|697|686.2|697|686.2|697|686.2|697|686.2|1
1651483740000|2022-05-02 09:29:00|697.31|686.51|697.31|686.51|697.31|686.51|697.31|686.51|1
1651483760000|2022-05-02 09:29:20|697.42|686.62|697.42|686.62|697.42|686.62|697.42|686.62|1
1651483810000|2022-05-02 09:30:10|697.55|686.75|697.55|686.75|697.55|686.75|697.55|686.75|1
1651483830000|2022-05-02 09:30:30|697.82|687.02|697.82|687.02|697.82|687.02|697.82|687.02|1
1651483850000|2022-05-02 09:30:50|697.98|687.18|697.98|687.18|697.98|687.18|697.98|687.18|1
1651483870000|2022-05-02 09:31:10|697.93|687.13|697.93|687.13|697.93|687.13|697.93|687.13|1
1651483900000|2022-05-02 09:31:40|697.94|687.14|697.93|687.13|697.94|687.14|697.93|687.13|2
1651483910000|2022-05-02 09:31:50|697.94|687.14|697.93|687.13|697.94|687.14|697.93|687.13|2
1651483950000|2022-05-02 09:32:30|697.98|687.18|698.16|687.36|698.16|687.36|697.98|687.18|2
1651483970000|2022-05-02 09:32:50|698.3|687.5|698.3|687.5|698.3|687.5|698.3|687.5|1
1651483980000|2022-05-02 09:33:00|698.16|687.36|698.46|687.66|698.46|687.66|698.16|687.36|2
1651483990000|2022-05-02 09:33:10|698.7|687.9|698.7|687.9|698.7|687.9|698.7|687.9|1
1651484070000|2022-05-02 09:34:30|698.9|688.1|698.87|688.07|698.9|688.1|698.87|688.07|2
1651484080000|2022-05-02 09:34:40|698.91|688.11|698.91|688.11|698.91|688.11|698.91|688.11|1
1651484170000|2022-05-02 09:36:10|698.87|688.07|698.87|688.07|698.87|688.07|698.87|688.07|1
1651484180000|2022-05-02 09:36:20|698.47|687.67|698.47|687.67|698.47|687.67|698.47|687.67|1
1651484190000|2022-05-02 09:36:30|698|687.2|697.99|687.19|698|687.2|697.77|686.97|5
1651484220000|2022-05-02 09:37:00|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651484250000|2022-05-02 09:37:30|699.02|688.22|699.65|688.85|699.65|688.85|698.9|688.1|5
1651484280000|2022-05-02 09:38:00|699.51|688.71|699.59|688.79|699.59|688.79|699.44|688.64|6
1651484290000|2022-05-02 09:38:10|699.75|688.95|699.75|688.95|699.75|688.95|699.75|688.95|1
1651484310000|2022-05-02 09:38:30|699.8|689|699.8|689|699.8|689|699.8|689|1
1651484320000|2022-05-02 09:38:40|699.9|689.1|700.85|690.05|700.85|690.05|699.9|689.1|4
1651484330000|2022-05-02 09:38:50|700.9|690.1|700.9|690.1|700.9|690.1|700.9|690.1|1
1651484410000|2022-05-02 09:40:10|700.75|689.95|700.9|690.1|700.9|690.1|700.72|689.92|5
1651484420000|2022-05-02 09:40:20|700.61|689.81|700.61|689.81|700.61|689.81|700.61|689.81|1
1651484430000|2022-05-02 09:40:30|700.79|689.99|700.79|689.99|700.79|689.99|700.79|689.99|1
1651484440000|2022-05-02 09:40:40|700.29|689.49|700.29|689.49|700.29|689.49|700.29|689.49|1
1651484460000|2022-05-02 09:41:00|700.1|689.3|700.1|689.3|700.1|689.3|700.1|689.3|1
1651484520000|2022-05-02 09:42:00|699.9|689.1|699.45|688.65|699.9|689.1|699.4|688.6|3
1651484540000|2022-05-02 09:42:20|699.5|688.7|699.5|688.7|699.5|688.7|699.5|688.7|1
1651484590000|2022-05-02 09:43:10|699.45|688.65|699.61|688.81|699.61|688.81|699.45|688.65|2
1651484600000|2022-05-02 09:43:20|699.15|688.35|698.9|688.1|699.15|688.35|698.9|688.1|3
1651484650000|2022-05-02 09:44:10|698.73|687.93|698.4|687.6|698.9|688.1|698.4|687.6|4
1651484660000|2022-05-02 09:44:20|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651484680000|2022-05-02 09:44:40|698.77|687.97|698.77|687.97|698.77|687.97|698.77|687.97|1
1651484690000|2022-05-02 09:44:50|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651484720000|2022-05-02 09:45:20|698.53|687.73|698.55|687.75|698.56|687.76|698.33|687.53|9
1651484730000|2022-05-02 09:45:30|698.56|687.76|698.09|687.29|698.56|687.76|698.09|687.29|10
1651484740000|2022-05-02 09:45:40|698.1|687.3|698.09|687.29|698.1|687.3|698.09|687.29|6
1651484750000|2022-05-02 09:45:50|698.3|687.5|697.68|686.88|698.3|687.5|697.2|686.4|16
1651484760000|2022-05-02 09:46:00|697.31|686.51|696.9|686.1|697.31|686.51|696.9|686.1|4
1651484770000|2022-05-02 09:46:10|696.62|685.82|696.27|685.47|696.62|685.82|696.27|685.47|2
1651484790000|2022-05-02 09:46:30|696.12|685.32|696.27|685.47|696.45|685.65|696.12|685.32|6
1651484800000|2022-05-02 09:46:40|696.17|685.37|696.05|685.25|696.17|685.37|696.05|685.25|3
1651484810000|2022-05-02 09:46:50|695.9|685.1|695.1|684.3|695.9|685.1|695.1|684.3|4
1651484820000|2022-05-02 09:47:00|694.9|684.1|694.63|683.83|694.9|684.1|694.22|683.42|8
1651484830000|2022-05-02 09:47:10|694.6|683.8|694.9|684.1|694.9|684.1|694.45|683.65|3
1651484850000|2022-05-02 09:47:30|694.79|683.99|694.9|684.1|694.9|684.1|694.29|683.49|7
1651484860000|2022-05-02 09:47:40|694.81|684.01|693.9|683.1|694.81|684.01|693.9|683.1|3
1651484890000|2022-05-02 09:48:10|693.85|683.05|693.17|682.37|693.85|683.05|692.9|682.1|7
1651484900000|2022-05-02 09:48:20|692.9|682.1|692.9|682.1|693.4|682.6|692.9|682.1|3
1651484920000|2022-05-02 09:48:40|692.7|681.9|691.16|680.36|692.9|682.1|691.16|680.36|12
1651484930000|2022-05-02 09:48:50|691.08|680.28|691.9|681.1|691.9|681.1|690.9|680.1|9
1651484950000|2022-05-02 09:49:10|692.07|681.27|692.53|681.73|692.53|681.73|692.07|681.27|2
1651484960000|2022-05-02 09:49:20|692.65|681.85|692.65|681.85|692.65|681.85|692.65|681.85|1
1651484970000|2022-05-02 09:49:30|692.9|682.1|692.9|682.1|692.9|682.1|692.9|682.1|1
1651485070000|2022-05-02 09:51:10|692.95|682.15|692.95|682.15|692.95|682.15|692.95|682.15|1
1651485110000|2022-05-02 09:51:50|693.24|682.44|693.9|683.1|693.9|683.1|693.16|682.36|9
1651485120000|2022-05-02 09:52:00|693.61|682.81|693.1|682.3|693.9|683.1|693.1|682.3|12
1651485130000|2022-05-02 09:52:10|692.9|682.1|692.9|682.1|692.9|682.1|692.9|682.1|1
1651485140000|2022-05-02 09:52:20|692.45|681.65|692.73|681.93|692.73|681.93|691.95|681.15|6
1651485150000|2022-05-02 09:52:30|692.42|681.62|691.9|681.1|692.42|681.62|691.18|680.38|10
1651485170000|2022-05-02 09:52:50|691.78|680.98|691.3|680.5|691.78|680.98|691.3|680.5|2
1651485180000|2022-05-02 09:53:00|691.1|680.3|691.1|680.3|691.1|680.3|691.1|680.3|1
1651485200000|2022-05-02 09:53:20|691.05|680.25|691.05|680.25|691.05|680.25|691.05|680.25|1
1651485210000|2022-05-02 09:53:30|691|680.2|691|680.2|691|680.2|691|680.2|1
1651485220000|2022-05-02 09:53:40|690.9|680.1|690.01|679.21|690.9|680.1|690.01|679.21|9
1651485230000|2022-05-02 09:53:50|690.02|679.22|690.01|679.21|690.07|679.27|690.01|679.21|6
1651485250000|2022-05-02 09:54:10|689.9|679.1|688.9|678.1|689.9|679.1|688.9|678.1|3
1651485260000|2022-05-02 09:54:20|689.02|678.22|688.9|678.1|689.02|678.22|688.9|678.1|2
1651485270000|2022-05-02 09:54:30|688.99|678.19|689.26|678.46|689.35|678.55|688.99|678.19|5
1651485300000|2022-05-02 09:55:00|689.35|678.55|689.71|678.91|689.71|678.91|689.35|678.55|2
1651485310000|2022-05-02 09:55:10|689.35|678.55|689.6|678.8|689.6|678.8|689.35|678.55|2
1651485320000|2022-05-02 09:55:20|689.55|678.75|689.55|678.75|689.55|678.75|689.55|678.75|1
1651485330000|2022-05-02 09:55:30|688.9|678.1|688.9|678.1|688.9|678.1|688.9|678.1|1
1651485340000|2022-05-02 09:55:40|688.85|678.05|688.9|678.1|688.9|678.1|688.85|678.05|2
1651485360000|2022-05-02 09:56:00|688.85|678.05|688.69|677.89|688.85|678.05|688.45|677.65|5
1651485370000|2022-05-02 09:56:10|688.67|677.87|688.2|677.4|688.67|677.87|688.15|677.35|4
1651485380000|2022-05-02 09:56:20|688.58|677.78|688.67|677.87|688.72|677.92|688.54|677.74|9
1651485390000|2022-05-02 09:56:30|688.68|677.88|688.68|677.88|688.68|677.88|688.67|677.87|5
1651485400000|2022-05-02 09:56:40|688.67|677.87|688.68|677.88|688.68|677.88|688.67|677.87|8
1651485410000|2022-05-02 09:56:50|688.81|678.01|688.81|678.01|688.81|678.01|688.81|678.01|1
1651485420000|2022-05-02 09:57:00|688.9|678.1|688.99|678.19|688.99|678.19|688.9|678.1|2
1651485430000|2022-05-02 09:57:10|689|678.2|689|678.2|689.01|678.21|689|678.2|3
1651485440000|2022-05-02 09:57:20|688.99|678.19|688.99|678.19|688.99|678.19|688.99|678.19|1
1651485460000|2022-05-02 09:57:40|689|678.2|689|678.2|689|678.2|689|678.2|1
1651485470000|2022-05-02 09:57:50|688.99|678.19|689|678.2|689|678.2|688.99|678.19|10
1651485480000|2022-05-02 09:58:00|688.99|678.19|689|678.2|689|678.2|688.99|678.19|10
1651485490000|2022-05-02 09:58:10|688.99|678.19|688.99|678.19|689|678.2|688.99|678.19|5
1651485500000|2022-05-02 09:58:20|688.94|678.14|686.9|676.1|688.94|678.14|686.9|676.1|14
1651485510000|2022-05-02 09:58:30|687.09|676.29|687.75|676.95|687.85|677.05|687.09|676.29|6
1651485520000|2022-05-02 09:58:40|687.25|676.45|687.25|676.45|687.25|676.45|686.9|676.1|4
1651485530000|2022-05-02 09:58:50|687.08|676.28|687.4|676.6|687.4|676.6|686.95|676.15|6
1651485540000|2022-05-02 09:59:00|687.8|677|687.2|676.4|687.8|677|687.2|676.4|4
1651485550000|2022-05-02 09:59:10|686.92|676.12|686.79|675.99|686.92|676.12|686.5|675.7|5
1651485560000|2022-05-02 09:59:20|686.78|675.98|686.69|675.89|686.78|675.98|686.69|675.89|2
1651485570000|2022-05-02 09:59:30|686.61|675.81|686.69|675.89|686.69|675.89|686.59|675.79|3
1651485580000|2022-05-02 09:59:40|686.72|675.92|687.24|676.44|687.24|676.44|686.72|675.92|6
1651485590000|2022-05-02 09:59:50|687.44|676.64|687.72|676.92|687.9|677.1|687.44|676.64|3
1651485600000|2022-05-02 10:00:00|687.54|676.74|686.4|675.6|687.54|676.74|686.4|675.6|6
1651485610000|2022-05-02 10:00:10|686.15|675.35|686.48|675.68|686.49|675.69|686.15|675.35|9
1651485620000|2022-05-02 10:00:20|686.49|675.69|686.48|675.68|686.49|675.69|686.47|675.67|6
1651485630000|2022-05-02 10:00:30|686.5|675.7|686.48|675.68|686.5|675.7|686.48|675.68|2
1651485640000|2022-05-02 10:00:40|686.2|675.4|686.48|675.68|686.49|675.69|686.2|675.4|7
1651485650000|2022-05-02 10:00:50|686.71|675.91|686.9|676.1|686.9|676.1|686.71|675.91|2
1651485660000|2022-05-02 10:01:00|687.07|676.27|686.9|676.1|687.07|676.27|686.9|676.1|6
1651485690000|2022-05-02 10:01:30|687.25|676.45|687.25|676.45|687.25|676.45|687.25|676.45|1
1651485700000|2022-05-02 10:01:40|687.63|676.83|687.28|676.48|687.63|676.83|687.28|676.48|2
1651485710000|2022-05-02 10:01:50|687.4|676.6|687.54|676.74|687.85|677.05|687.4|676.6|3
1651485720000|2022-05-02 10:02:00|687.9|677.1|687.9|677.1|687.9|677.1|687.9|677.1|1
1651485730000|2022-05-02 10:02:10|687.95|677.15|687.67|676.87|687.95|677.15|687.67|676.87|3
1651485740000|2022-05-02 10:02:20|687.9|677.1|686.9|676.1|687.9|677.1|686.9|676.1|4
1651485750000|2022-05-02 10:02:30|687.32|676.52|687.9|677.1|687.9|677.1|687.32|676.52|3
1651485860000|2022-05-02 10:04:20|688.06|677.26|688.2|677.4|688.23|677.43|688.06|677.26|3
1651485870000|2022-05-02 10:04:30|687.9|677.1|687.9|677.1|687.9|677.1|687.9|677.1|1
1651485900000|2022-05-02 10:05:00|687.99|677.19|688.01|677.21|688.01|677.21|687.99|677.19|5
1651485910000|2022-05-02 10:05:10|688.04|677.24|688.39|677.59|688.45|677.65|688.04|677.24|11
1651485920000|2022-05-02 10:05:20|688.5|677.7|688.9|678.1|688.9|678.1|688.38|677.58|9
1651485950000|2022-05-02 10:05:50|688.77|677.97|688.9|678.1|688.9|678.1|688.77|677.97|3
1651485970000|2022-05-02 10:06:10|689.17|678.37|689.71|678.91|689.71|678.91|689.17|678.37|4
1651485980000|2022-05-02 10:06:20|689.93|679.13|689.9|679.1|689.93|679.13|689.9|679.1|2
1651485990000|2022-05-02 10:06:30|689.94|679.14|689.94|679.14|689.95|679.15|689.94|679.14|3
1651486000000|2022-05-02 10:06:40|690.34|679.54|689.9|679.1|690.34|679.54|689.9|679.1|3
1651486010000|2022-05-02 10:06:50|690.07|679.27|690.07|679.27|690.07|679.27|690.07|679.27|1
1651486020000|2022-05-02 10:07:00|690.17|679.37|690.15|679.35|690.17|679.37|690.15|679.35|2
1651486040000|2022-05-02 10:07:20|690.1|679.3|690.1|679.3|690.1|679.3|690.1|679.3|1
1651486060000|2022-05-02 10:07:40|690.2|679.4|690.2|679.4|690.2|679.4|690.2|679.4|1
1651486070000|2022-05-02 10:07:50|690.1|679.3|690.1|679.3|690.1|679.3|690.1|679.3|1
1651486130000|2022-05-02 10:08:50|690.05|679.25|690|679.2|690.05|679.25|690|679.2|2
1651486150000|2022-05-02 10:09:10|690.1|679.3|690.1|679.3|690.1|679.3|690.1|679.3|1
1651486170000|2022-05-02 10:09:30|689.9|679.1|689.85|679.05|689.9|679.1|689.85|679.05|2
1651486180000|2022-05-02 10:09:40|689.53|678.73|689.5|678.7|689.53|678.73|689.49|678.69|3
1651486190000|2022-05-02 10:09:50|689.49|678.69|689.9|679.1|689.9|679.1|689.49|678.69|7
1651486200000|2022-05-02 10:10:00|689.45|678.65|689.14|678.34|689.45|678.65|689.14|678.34|6
1651486210000|2022-05-02 10:10:10|689.55|678.75|689.55|678.75|689.55|678.75|689.55|678.75|1
1651486220000|2022-05-02 10:10:20|689.9|679.1|689.9|679.1|689.9|679.1|689.9|679.1|1
1651486250000|2022-05-02 10:10:50|689.93|679.13|690.4|679.6|690.4|679.6|689.93|679.13|2
1651486260000|2022-05-02 10:11:00|690.23|679.43|690.36|679.56|690.36|679.56|690.23|679.43|2
1651486290000|2022-05-02 10:11:30|690.15|679.35|690.15|679.35|690.15|679.35|690.15|679.35|1
1651486300000|2022-05-02 10:11:40|689.9|679.1|689.91|679.11|689.91|679.11|689.9|679.1|2
1651486310000|2022-05-02 10:11:50|689.75|678.95|689.75|678.95|689.75|678.95|689.75|678.95|1
1651486320000|2022-05-02 10:12:00|689.85|679.05|689.85|679.05|689.85|679.05|689.85|679.05|1
1651486330000|2022-05-02 10:12:10|689.9|679.1|689.9|679.1|689.9|679.1|689.9|679.1|1
1651486370000|2022-05-02 10:12:50|689.95|679.15|689.97|679.17|689.97|679.17|689.95|679.15|2
1651486380000|2022-05-02 10:13:00|689.94|679.14|689.94|679.14|689.94|679.14|689.94|679.14|1
1651486500000|2022-05-02 10:15:00|689.92|679.12|689.55|678.75|689.92|679.12|689.55|678.75|2
1651486510000|2022-05-02 10:15:10|689.9|679.1|690.08|679.28|690.08|679.28|689.9|679.1|2
1651486600000|2022-05-02 10:16:40|690.05|679.25|690.05|679.25|690.05|679.25|690.05|679.25|1
1651486610000|2022-05-02 10:16:50|689.9|679.1|689.9|679.1|689.9|679.1|689.9|679.1|1
1651486620000|2022-05-02 10:17:00|689.4|678.6|689.45|678.65|689.45|678.65|689.4|678.6|2
1651486630000|2022-05-02 10:17:10|688.95|678.15|689.38|678.58|689.38|678.58|688.95|678.15|3
1651486650000|2022-05-02 10:17:30|688.99|678.19|688.99|678.19|688.99|678.19|688.99|678.19|1
1651486660000|2022-05-02 10:17:40|688.94|678.14|688.45|677.65|688.94|678.14|688.4|677.6|6
1651486670000|2022-05-02 10:17:50|688.74|677.94|687.9|677.1|688.74|677.94|687.9|677.1|6
1651486680000|2022-05-02 10:18:00|687.77|676.97|687.9|677.1|687.9|677.1|687.55|676.75|4
1651486690000|2022-05-02 10:18:10|687.88|677.08|687.88|677.08|687.88|677.08|687.88|677.08|1
1651486700000|2022-05-02 10:18:20|687.9|677.1|687.9|677.1|687.9|677.1|687.9|677.1|1
1651486750000|2022-05-02 10:19:10|687.72|676.92|686.05|675.25|687.72|676.92|686.05|675.25|9
1651486760000|2022-05-02 10:19:20|685.95|675.15|685.62|674.82|685.95|675.15|685.45|674.65|7
1651486770000|2022-05-02 10:19:30|685.9|675.1|686.24|675.44|686.24|675.44|685.9|675.1|5
1651486780000|2022-05-02 10:19:40|686.9|676.1|686.9|676.1|686.9|676.1|686.9|676.1|1
1651486810000|2022-05-02 10:20:10|687.13|676.33|687.18|676.38|687.18|676.38|687.13|676.33|2
1651486820000|2022-05-02 10:20:20|687.68|676.88|687.68|676.88|687.68|676.88|687.68|676.88|1
1651486830000|2022-05-02 10:20:30|687.3|676.5|687.09|676.29|687.3|676.5|687.09|676.29|3
1651486840000|2022-05-02 10:20:40|686.9|676.1|686.9|676.1|686.9|676.1|686.9|676.1|1
1651486890000|2022-05-02 10:21:30|686.95|676.15|686.95|676.15|686.95|676.15|686.95|676.15|1
1651486920000|2022-05-02 10:22:00|687|676.2|687|676.2|687|676.2|687|676.2|1
1651486940000|2022-05-02 10:22:20|686.95|676.15|686.95|676.15|686.95|676.15|686.95|676.15|1
1651486960000|2022-05-02 10:22:40|687.22|676.42|688.4|677.6|688.4|677.6|687.22|676.42|5
1651486970000|2022-05-02 10:22:50|688.28|677.48|687.93|677.13|688.78|677.98|687.93|677.13|8
1651486980000|2022-05-02 10:23:00|687.84|677.04|686.9|676.1|687.85|677.05|686.9|676.1|4
1651486990000|2022-05-02 10:23:10|687.4|676.6|687.7|676.9|687.7|676.9|687.4|676.6|2
1651487000000|2022-05-02 10:23:20|687.9|677.1|687.9|677.1|687.9|677.1|687.9|677.1|1
1651487050000|2022-05-02 10:24:10|688.28|677.48|688.78|677.98|688.78|677.98|688.28|677.48|3
1651487060000|2022-05-02 10:24:20|688.55|677.75|688.78|677.98|688.78|677.98|688.55|677.75|2
1651487080000|2022-05-02 10:24:40|688.9|678.1|688.9|678.1|688.9|678.1|688.9|678.1|1
1651487090000|2022-05-02 10:24:50|688.61|677.81|688.9|678.1|688.9|678.1|688.61|677.81|2
1651487100000|2022-05-02 10:25:00|688.55|677.75|688.55|677.75|688.55|677.75|688.55|677.75|1
1651487120000|2022-05-02 10:25:20|688.25|677.45|688.55|677.75|688.55|677.75|688.25|677.45|8
1651487130000|2022-05-02 10:25:30|688.25|677.45|688.55|677.75|688.55|677.75|688.25|677.45|2
1651487140000|2022-05-02 10:25:40|688.25|677.45|688.55|677.75|688.55|677.75|688.25|677.45|4
1651487150000|2022-05-02 10:25:50|688.67|677.87|688.65|677.85|688.67|677.87|688.55|677.75|3
1651487160000|2022-05-02 10:26:00|688.45|677.65|688.03|677.23|688.45|677.65|688.03|677.23|2
1651487180000|2022-05-02 10:26:20|688.02|677.22|688.02|677.22|688.02|677.22|688.02|677.22|1
1651487190000|2022-05-02 10:26:30|687.97|677.17|687.97|677.17|687.97|677.17|687.97|677.17|1
1651487200000|2022-05-02 10:26:40|688.17|677.37|688.17|677.37|688.17|677.37|688.17|677.37|1
1651487230000|2022-05-02 10:27:10|688.36|677.56|688.37|677.57|688.37|677.57|688.36|677.56|2
1651487240000|2022-05-02 10:27:20|688.55|677.75|688.55|677.75|688.55|677.75|688.55|677.75|1
1651487300000|2022-05-02 10:28:20|688.75|677.95|688.75|677.95|688.75|677.95|688.75|677.95|1
1651487320000|2022-05-02 10:28:40|688.9|678.1|688.9|678.1|688.9|678.1|688.9|678.1|1
1651487330000|2022-05-02 10:28:50|688.96|678.16|688.96|678.16|688.97|678.17|688.96|678.16|3
1651487340000|2022-05-02 10:29:00|688.91|678.11|688.91|678.11|688.91|678.11|688.91|678.11|1
1651487360000|2022-05-02 10:29:20|688.96|678.16|688.96|678.16|688.96|678.16|688.96|678.16|1
1651487380000|2022-05-02 10:29:40|688.86|678.06|688.86|678.06|688.87|678.07|688.86|678.06|3
1651487390000|2022-05-02 10:29:50|688.87|678.07|688.86|678.06|688.87|678.07|688.86|678.06|2
1651487410000|2022-05-02 10:30:10|688.87|678.07|688.86|678.06|688.87|678.07|688.86|678.06|2
1651487440000|2022-05-02 10:30:40|688.87|678.07|688.87|678.07|688.88|678.08|688.86|678.06|4
1651487460000|2022-05-02 10:31:00|689.2|678.4|689.2|678.4|689.2|678.4|689.2|678.4|1
1651487470000|2022-05-02 10:31:10|689.15|678.35|689.15|678.35|689.15|678.35|689.15|678.35|1
1651487480000|2022-05-02 10:31:20|689.1|678.3|689.1|678.3|689.1|678.3|689.1|678.3|1
1651487500000|2022-05-02 10:31:40|689|678.2|689|678.2|689|678.2|689|678.2|1
1651487510000|2022-05-02 10:31:50|688.96|678.16|688.96|678.16|688.96|678.16|688.96|678.16|1
1651487580000|2022-05-02 10:33:00|688.95|678.15|688.95|678.15|688.95|678.15|688.95|678.15|1
1651487590000|2022-05-02 10:33:10|688.9|678.1|688.25|677.45|688.9|678.1|688.25|677.45|4
1651487600000|2022-05-02 10:33:20|688.49|677.69|688.46|677.66|688.49|677.69|688.4|677.6|3
1651487610000|2022-05-02 10:33:30|688.96|678.16|688.96|678.16|688.96|678.16|688.96|678.16|1
1651487710000|2022-05-02 10:35:10|688.97|678.17|689.55|678.75|689.55|678.75|688.97|678.17|6
1651487750000|2022-05-02 10:35:50|689.95|679.15|690.65|679.85|690.65|679.85|689.95|679.15|2
1651487770000|2022-05-02 10:36:10|690.45|679.65|690.45|679.65|690.49|679.69|690.45|679.65|3
1651487780000|2022-05-02 10:36:20|689.95|679.15|689.9|679.1|689.95|679.15|689.9|679.1|2
1651487840000|2022-05-02 10:37:20|689.64|678.84|689.47|678.67|689.64|678.84|689.19|678.39|4
1651487860000|2022-05-02 10:37:40|689.54|678.74|689.54|678.74|689.54|678.74|689.54|678.74|1
1651487880000|2022-05-02 10:38:00|689.9|679.1|689.9|679.1|689.9|679.1|689.9|679.1|1
1651488010000|2022-05-02 10:40:10|689.91|679.11|689.91|679.11|689.91|679.11|689.91|679.11|1
1651488060000|2022-05-02 10:41:00|690.05|679.25|690.05|679.25|690.05|679.25|690.05|679.25|1
1651488070000|2022-05-02 10:41:10|689.9|679.1|689.9|679.1|689.9|679.1|689.9|679.1|1
1651488120000|2022-05-02 10:42:00|689.95|679.15|689.89|679.09|689.95|679.15|689.86|679.06|3
1651488150000|2022-05-02 10:42:30|689.84|679.04|689.84|679.04|689.84|679.04|689.84|679.04|1
1651488160000|2022-05-02 10:42:40|689.34|678.54|689|678.2|689.34|678.54|689|678.2|2
1651488170000|2022-05-02 10:42:50|688.9|678.1|688.9|678.1|688.9|678.1|688.9|678.1|1
1651488200000|2022-05-02 10:43:20|688.85|678.05|688.9|678.1|688.9|678.1|688.85|678.05|2
1651488360000|2022-05-02 10:46:00|688.82|678.02|688.82|678.02|688.82|678.02|688.82|678.02|1
1651488400000|2022-05-02 10:46:40|688.81|678.01|688.81|678.01|688.81|678.01|688.81|678.01|1
1651488420000|2022-05-02 10:47:00|688.75|677.95|688.08|677.28|688.75|677.95|688.08|677.28|4
1651488430000|2022-05-02 10:47:10|688|677.2|688|677.2|688|677.2|688|677.2|1
1651488460000|2022-05-02 10:47:40|687.9|677.1|687.76|676.96|687.9|677.1|687.76|676.96|2
1651488470000|2022-05-02 10:47:50|687.77|676.97|686.9|676.1|687.77|676.97|686.9|676.1|14
1651488480000|2022-05-02 10:48:00|686.78|675.98|686.9|676.1|686.9|676.1|686.62|675.82|9
1651488490000|2022-05-02 10:48:10|687.03|676.23|686.9|676.1|687.06|676.26|686.9|676.1|3
1651488500000|2022-05-02 10:48:20|687.4|676.6|687.4|676.6|687.4|676.6|687.4|676.6|1
1651488510000|2022-05-02 10:48:30|687.9|677.1|687.05|676.25|687.9|677.1|687.05|676.25|5
1651488520000|2022-05-02 10:48:40|686.9|676.1|686.9|676.1|686.9|676.1|686.9|676.1|1
1651488530000|2022-05-02 10:48:50|687.07|676.27|687.79|676.99|687.79|676.99|687.07|676.27|5
1651488550000|2022-05-02 10:49:10|687.52|676.72|687.79|676.99|687.79|676.99|687.52|676.72|2
1651488580000|2022-05-02 10:49:40|687.65|676.85|687.79|676.99|687.79|676.99|687.65|676.85|2
1651488600000|2022-05-02 10:50:00|687.35|676.55|687.69|676.89|687.69|676.89|687.35|676.55|3
1651488610000|2022-05-02 10:50:10|687.68|676.88|687.15|676.35|687.68|676.88|687.15|676.35|4
1651488620000|2022-05-02 10:50:20|687.32|676.52|686.9|676.1|687.32|676.52|686.9|676.1|3
1651488640000|2022-05-02 10:50:40|686.97|676.17|686.94|676.14|686.97|676.17|686.93|676.13|3
1651488650000|2022-05-02 10:50:50|687.11|676.31|687.11|676.31|687.11|676.31|687.11|676.31|1
1651488660000|2022-05-02 10:51:00|686.94|676.14|686|675.2|686.94|676.14|686|675.2|7
1651488670000|2022-05-02 10:51:10|686.24|675.44|686.24|675.44|686.24|675.44|686.24|675.44|1
1651488690000|2022-05-02 10:51:30|686.84|676.04|686.84|676.04|686.84|676.04|686.84|676.04|1
1651488770000|2022-05-02 10:52:50|686.77|675.97|685.98|675.18|686.77|675.97|685.98|675.18|2
1651488800000|2022-05-02 10:53:20|685.9|675.1|685.4|674.6|685.9|675.1|685.4|674.6|4
1651488810000|2022-05-02 10:53:30|684.9|674.1|684.9|674.1|684.9|674.1|684.9|674.1|1
1651488830000|2022-05-02 10:53:50|685.08|674.28|684.9|674.1|685.17|674.37|684.9|674.1|3
1651488840000|2022-05-02 10:54:00|684.99|674.19|685.82|675.02|685.82|675.02|684.99|674.19|4
1651488850000|2022-05-02 10:54:10|685.52|674.72|685.35|674.55|685.82|675.02|685.35|674.55|3
1651488860000|2022-05-02 10:54:20|685.72|674.92|685.72|674.92|685.72|674.92|685.72|674.92|1
1651488870000|2022-05-02 10:54:30|685.41|674.61|685.41|674.61|685.44|674.64|685.4|674.6|5
1651488880000|2022-05-02 10:54:40|685.42|674.62|685.41|674.61|685.42|674.62|685.4|674.6|16
1651488890000|2022-05-02 10:54:50|685.4|674.6|684.99|674.19|685.4|674.6|684.99|674.19|5
1651488900000|2022-05-02 10:55:00|684.9|674.1|684.9|674.1|684.9|674.1|684.9|674.1|1
1651488910000|2022-05-02 10:55:10|684.8|674|684.64|673.84|684.8|674|684.5|673.7|7
1651488930000|2022-05-02 10:55:30|684.65|673.85|684.91|674.11|684.91|674.11|684.65|673.85|4
1651488960000|2022-05-02 10:56:00|685.45|674.65|685.55|674.75|685.55|674.75|685.09|674.29|5
1651488990000|2022-05-02 10:56:30|685.59|674.79|685.9|675.1|685.9|675.1|685.59|674.79|2
1651489000000|2022-05-02 10:56:40|685.7|674.9|685.43|674.63|685.7|674.9|685.43|674.63|3
1651489010000|2022-05-02 10:56:50|685.33|674.53|685.24|674.44|685.33|674.53|685.24|674.44|2
1651489020000|2022-05-02 10:57:00|685.21|674.41|685.4|674.6|685.6|674.8|685.21|674.41|6
1651489030000|2022-05-02 10:57:10|685.6|674.8|685.6|674.8|685.6|674.8|685.4|674.6|3
1651489050000|2022-05-02 10:57:30|685.55|674.75|685.55|674.75|685.55|674.75|685.55|674.75|1
1651489060000|2022-05-02 10:57:40|685.65|674.85|685.65|674.85|685.65|674.85|685.65|674.85|1
1651489090000|2022-05-02 10:58:10|685.6|674.8|685.6|674.8|685.6|674.8|685.6|674.8|1
1651489110000|2022-05-02 10:58:30|685.55|674.75|685.55|674.75|685.55|674.75|685.55|674.75|1
1651489120000|2022-05-02 10:58:40|685.7|674.9|685.7|674.9|685.7|674.9|685.7|674.9|1
1651489140000|2022-05-02 10:59:00|685.45|674.65|685.45|674.65|685.45|674.65|685.45|674.65|1
1651489160000|2022-05-02 10:59:20|685.9|675.1|685.9|675.1|685.9|675.1|685.9|675.1|1
1651489240000|2022-05-02 11:00:40|685.95|675.15|685.95|675.15|685.95|675.15|685.95|675.15|1
1651489270000|2022-05-02 11:01:10|686.65|675.85|686.65|675.85|686.65|675.85|686.65|675.85|1
1651489290000|2022-05-02 11:01:30|686.75|675.95|686.75|675.95|686.75|675.95|686.75|675.95|1
1651489320000|2022-05-02 11:02:00|686.45|675.65|686.45|675.65|686.45|675.65|686.45|675.65|1
1651489330000|2022-05-02 11:02:10|686.35|675.55|686.35|675.55|686.35|675.55|686.35|675.55|1
1651489340000|2022-05-02 11:02:20|686.29|675.49|686.29|675.49|686.29|675.49|686.29|675.49|1
1651489360000|2022-05-02 11:02:40|686.35|675.55|686.35|675.55|686.35|675.55|686.35|675.55|1
1651489380000|2022-05-02 11:03:00|686.25|675.45|686.12|675.32|686.25|675.45|686|675.2|5
1651489390000|2022-05-02 11:03:10|686.01|675.21|686.01|675.21|686.01|675.21|686.01|675.21|1
1651489400000|2022-05-02 11:03:20|685.91|675.11|685.91|675.11|685.91|675.11|685.91|675.11|1
1651489430000|2022-05-02 11:03:50|686.01|675.21|686.01|675.21|686.01|675.21|686.01|675.21|1
1651489500000|2022-05-02 11:05:00|686.02|675.22|685.96|675.16|686.02|675.22|685.96|675.16|2
1651489530000|2022-05-02 11:05:30|685.91|675.11|686.01|675.21|686.01|675.21|685.91|675.11|2
1651489540000|2022-05-02 11:05:40|686.11|675.31|686.11|675.31|686.11|675.31|686.11|675.31|1
1651489550000|2022-05-02 11:05:50|686.01|675.21|686.01|675.21|686.01|675.21|686.01|675.21|1
1651489560000|2022-05-02 11:06:00|686.21|675.41|686.01|675.21|686.21|675.41|686.01|675.21|3
1651489580000|2022-05-02 11:06:20|685.91|675.11|685.91|675.11|685.91|675.11|685.91|675.11|1
1651489600000|2022-05-02 11:06:40|685.81|675.01|685.81|675.01|685.81|675.01|685.81|675.01|1
1651489620000|2022-05-02 11:07:00|685.77|674.97|685.19|674.39|685.77|674.97|685.19|674.39|6
1651489640000|2022-05-02 11:07:20|685.48|674.68|685.48|674.68|685.48|674.68|685.48|674.68|1
1651489670000|2022-05-02 11:07:50|685.7|674.9|685.7|674.9|685.7|674.9|685.7|674.9|1
1651489720000|2022-05-02 11:08:40|685.65|674.85|685.53|674.73|685.65|674.85|685.53|674.73|2
1651489730000|2022-05-02 11:08:50|685.6|674.8|685.6|674.8|685.6|674.8|685.6|674.8|1
1651489750000|2022-05-02 11:09:10|685.2|674.4|684.93|674.13|685.25|674.45|684.93|674.13|4
1651489770000|2022-05-02 11:09:30|684.72|673.92|684.72|673.92|684.72|673.92|684.72|673.92|1
1651489800000|2022-05-02 11:10:00|684.7|673.9|684.7|673.9|684.7|673.9|684.7|673.9|1
1651489820000|2022-05-02 11:10:20|684.63|673.83|684.63|673.83|684.63|673.83|684.63|673.83|1
1651489840000|2022-05-02 11:10:40|684.55|673.75|683.07|672.27|684.55|673.75|682.8|672|8
1651489850000|2022-05-02 11:10:50|683.01|672.21|683.15|672.35|683.65|672.85|682.9|672.1|6
1651489860000|2022-05-02 11:11:00|683.53|672.73|683.46|672.66|683.68|672.88|683.46|672.66|3
1651489870000|2022-05-02 11:11:10|683.43|672.63|683.3|672.5|683.43|672.63|683.3|672.5|2
1651489890000|2022-05-02 11:11:30|683.43|672.63|683.46|672.66|683.46|672.66|683.43|672.63|2
1651489900000|2022-05-02 11:11:40|683.51|672.71|683.51|672.71|683.51|672.71|683.51|672.71|1
1651489920000|2022-05-02 11:12:00|683.6|672.8|683.28|672.48|683.6|672.8|683.28|672.48|3
1651489930000|2022-05-02 11:12:10|683.56|672.76|683.33|672.53|683.56|672.76|683.33|672.53|2
1651489940000|2022-05-02 11:12:20|683.2|672.4|683.2|672.4|683.2|672.4|683.2|672.4|1
1651489960000|2022-05-02 11:12:40|683.17|672.37|681|670.2|683.17|672.37|681|670.2|11
1651489970000|2022-05-02 11:12:50|680.9|670.1|681.83|671.03|681.83|671.03|680.9|670.1|6
1651489980000|2022-05-02 11:13:00|681.55|670.75|681.73|670.93|681.83|671.03|681.55|670.75|3
1651489990000|2022-05-02 11:13:10|681.78|670.98|681.65|670.85|681.78|670.98|681.55|670.75|3
1651490000000|2022-05-02 11:13:20|681.75|670.95|681.1|670.3|681.75|670.95|681.1|670.3|3
1651490010000|2022-05-02 11:13:30|681.18|670.38|681.08|670.28|681.58|670.78|681.08|670.28|4
1651490020000|2022-05-02 11:13:40|681.1|670.3|681.55|670.75|681.55|670.75|681.1|670.3|3
1651490030000|2022-05-02 11:13:50|681.1|670.3|680.9|670.1|681.14|670.34|680.9|670.1|3
1651490040000|2022-05-02 11:14:00|681.06|670.26|681.5|670.7|681.5|670.7|681.06|670.26|3
1651490050000|2022-05-02 11:14:10|681.6|670.8|681.9|671.1|681.9|671.1|681.6|670.8|2
1651490080000|2022-05-02 11:14:40|681.85|671.05|681.85|671.05|681.85|671.05|681.85|671.05|1
1651490090000|2022-05-02 11:14:50|681.75|670.95|681.75|670.95|681.75|670.95|681.75|670.95|1
1651490110000|2022-05-02 11:15:10|681.66|670.86|681.45|670.65|681.66|670.86|681.45|670.65|3
1651490120000|2022-05-02 11:15:20|681.5|670.7|681.5|670.7|681.5|670.7|681.5|670.7|1
1651490130000|2022-05-02 11:15:30|681.4|670.6|680.92|670.12|681.4|670.6|680.92|670.12|3
1651490140000|2022-05-02 11:15:40|680.85|670.05|680.84|670.04|680.85|670.05|680.84|670.04|2
1651490150000|2022-05-02 11:15:50|680.79|669.99|679.95|669.15|680.79|669.99|679.95|669.15|4
1651490160000|2022-05-02 11:16:00|679.85|669.05|679.72|668.92|679.85|669.05|679.31|668.51|6
1651490200000|2022-05-02 11:16:40|679.9|669.1|679.9|669.1|679.9|669.1|679.9|669.1|1
1651490210000|2022-05-02 11:16:50|679.97|669.17|680.16|669.36|680.22|669.42|679.9|669.1|5
1651490220000|2022-05-02 11:17:00|679.9|669.1|679.9|669.1|679.9|669.1|679.9|669.1|1
1651490240000|2022-05-02 11:17:20|680.06|669.26|680.6|669.8|680.6|669.8|680.06|669.26|3
1651490250000|2022-05-02 11:17:30|680.65|669.85|680.65|669.85|680.65|669.85|680.65|669.85|1
1651490280000|2022-05-02 11:18:00|680.8|670|681.8|671|681.8|671|680.8|670|6
1651490290000|2022-05-02 11:18:10|681.9|671.1|681.9|671.1|681.9|671.1|681.9|671.1|1
1651490300000|2022-05-02 11:18:20|682.06|671.26|682.8|672|682.8|672|682.06|671.26|4
1651490310000|2022-05-02 11:18:30|682.9|672.1|683.03|672.23|683.03|672.23|682.9|672.1|2
1651490320000|2022-05-02 11:18:40|683.55|672.75|683.03|672.23|683.55|672.75|683.03|672.23|3
1651490330000|2022-05-02 11:18:50|682.97|672.17|682.97|672.17|682.97|672.17|682.97|672.17|1
1651490340000|2022-05-02 11:19:00|682.9|672.1|682.9|672.1|682.9|672.1|682.9|672.1|1
1651490370000|2022-05-02 11:19:30|682.77|671.97|682.42|671.62|682.77|671.97|682.19|671.39|5
1651490390000|2022-05-02 11:19:50|682.4|671.6|682.05|671.25|682.4|671.6|682.05|671.25|2
1651490410000|2022-05-02 11:20:10|682.12|671.32|682.05|671.25|682.12|671.32|682.05|671.25|2
1651490420000|2022-05-02 11:20:20|682.15|671.35|682.15|671.35|682.15|671.35|682.15|671.35|1
1651490430000|2022-05-02 11:20:30|682.1|671.3|682.1|671.3|682.1|671.3|682.1|671.3|1
1651490440000|2022-05-02 11:20:40|682.05|671.25|682.05|671.25|682.05|671.25|682.05|671.25|1
1651490460000|2022-05-02 11:21:00|682.2|671.4|682.34|671.54|682.35|671.55|682.2|671.4|3
1651490470000|2022-05-02 11:21:10|682.32|671.52|682.32|671.52|682.32|671.52|682.32|671.52|1
1651490480000|2022-05-02 11:21:20|682.77|671.97|682.77|671.97|682.77|671.97|682.77|671.97|1
1651490490000|2022-05-02 11:21:30|682.9|672.1|682.9|672.1|682.9|672.1|682.9|672.1|1
1651490510000|2022-05-02 11:21:50|682.95|672.15|682.95|672.15|682.95|672.15|682.95|672.15|1
1651490520000|2022-05-02 11:22:00|683.09|672.29|683.44|672.64|683.44|672.64|683.09|672.29|2
1651490530000|2022-05-02 11:22:10|683.65|672.85|683.65|672.85|683.65|672.85|683.65|672.85|1
1651490540000|2022-05-02 11:22:20|683.42|672.62|683.7|672.9|683.7|672.9|683.3|672.5|6
1651490560000|2022-05-02 11:22:40|683.75|672.95|683.9|673.1|683.9|673.1|683.75|672.95|2
1651490570000|2022-05-02 11:22:50|684.18|673.38|684.31|673.51|684.31|673.51|684.18|673.38|2
1651490580000|2022-05-02 11:23:00|684.81|674.01|684.81|674.01|684.81|674.01|684.81|674.01|1
1651490590000|2022-05-02 11:23:10|684.9|674.1|684.9|674.1|684.9|674.1|684.9|674.1|1
1651490630000|2022-05-02 11:23:50|684.76|673.96|684.15|673.35|684.76|673.96|684.15|673.35|2
1651490640000|2022-05-02 11:24:00|684.4|673.6|684.58|673.78|684.58|673.78|684.4|673.6|2
1651490650000|2022-05-02 11:24:10|684.51|673.71|684.51|673.71|684.51|673.71|684.51|673.71|1
1651490660000|2022-05-02 11:24:20|684.15|673.35|683.9|673.1|684.15|673.35|683.79|672.99|4
1651490670000|2022-05-02 11:24:30|683.77|672.97|683.16|672.36|683.9|673.1|683.16|672.36|6
1651490700000|2022-05-02 11:25:00|683.09|672.29|682.9|672.1|683.09|672.29|682.49|671.69|4
1651490710000|2022-05-02 11:25:10|682.72|671.92|682.9|672.1|682.9|672.1|682.72|671.92|3
1651490790000|2022-05-02 11:26:30|683.11|672.31|683.18|672.38|683.18|672.38|683.11|672.31|2
1651490800000|2022-05-02 11:26:40|683.63|672.83|683.63|672.83|683.63|672.83|683.63|672.83|1
1651490820000|2022-05-02 11:27:00|683.68|672.88|683.68|672.88|683.68|672.88|683.68|672.88|1
1651490840000|2022-05-02 11:27:20|683.64|672.84|683.14|672.34|683.64|672.84|683.14|672.34|2
1651490850000|2022-05-02 11:27:30|683.25|672.45|683.01|672.21|683.25|672.45|683.01|672.21|2
1651490910000|2022-05-02 11:28:30|682.9|672.1|682.9|672.1|682.9|672.1|682.9|672.1|1
1651490930000|2022-05-02 11:28:50|683.13|672.33|683.53|672.73|683.53|672.73|683.13|672.33|2
1651490940000|2022-05-02 11:29:00|683.21|672.41|683.13|672.33|683.21|672.41|683.13|672.33|2
1651490950000|2022-05-02 11:29:10|682.9|672.1|682.9|672.1|682.9|672.1|682.78|671.98|4
1651490980000|2022-05-02 11:29:40|682.79|671.99|682.24|671.44|682.79|671.99|682.24|671.44|2
1651490990000|2022-05-02 11:29:50|681.9|671.1|681.9|671.1|681.9|671.1|681.9|671.1|1
1651491050000|2022-05-02 11:30:50|681.52|670.72|681.06|670.26|681.52|670.72|681.06|670.26|5
1651491060000|2022-05-02 11:31:00|680.9|670.1|680.9|670.1|680.9|670.1|680.9|670.1|1
1651491120000|2022-05-02 11:32:00|680.88|670.08|680.88|670.08|680.88|670.08|680.88|670.08|1
1651491130000|2022-05-02 11:32:10|680.73|669.93|680.1|669.3|680.73|669.93|680.1|669.3|3
1651491140000|2022-05-02 11:32:20|680.03|669.23|680.04|669.24|680.04|669.24|680.03|669.23|2
1651491180000|2022-05-02 11:33:00|680.84|670.04|680.84|670.04|680.84|670.04|680.84|670.04|1
1651491220000|2022-05-02 11:33:40|680.9|670.1|680.9|670.1|680.9|670.1|680.9|670.1|1
1651491230000|2022-05-02 11:33:50|680.95|670.15|681.4|670.6|681.4|670.6|680.95|670.15|2
1651491240000|2022-05-02 11:34:00|681.45|670.65|681.45|670.65|681.45|670.65|681.45|670.65|1
1651491250000|2022-05-02 11:34:10|681.9|671.1|681.9|671.1|681.9|671.1|681.9|671.1|1
1651491270000|2022-05-02 11:34:30|681.85|671.05|681.4|670.6|681.85|671.05|681.4|670.6|2
1651491280000|2022-05-02 11:34:40|680.9|670.1|680.9|670.1|680.9|670.1|680.9|670.1|1
1651491290000|2022-05-02 11:34:50|681|670.2|681|670.2|681|670.2|681|670.2|1
1651491340000|2022-05-02 11:35:40|680.9|670.1|680.9|670.1|680.9|670.1|680.9|670.1|1
1651491400000|2022-05-02 11:36:40|680.81|670.01|680.52|669.72|680.81|670.01|680.52|669.72|2
1651491410000|2022-05-02 11:36:50|680.28|669.48|680.28|669.48|680.28|669.48|680.28|669.48|1
1651491430000|2022-05-02 11:37:10|680.1|669.3|680.1|669.3|680.1|669.3|680.1|669.3|1
1651491450000|2022-05-02 11:37:30|680.05|669.25|679.9|669.1|680.05|669.25|679.9|669.1|2
1651491460000|2022-05-02 11:37:40|679.75|668.95|679.31|668.51|679.75|668.95|679.31|668.51|3
1651491470000|2022-05-02 11:37:50|679.11|668.31|678.65|667.85|679.11|668.31|678.65|667.85|5
1651491480000|2022-05-02 11:38:00|678.05|667.25|678.33|667.53|678.59|667.79|677.91|667.11|6
1651491490000|2022-05-02 11:38:10|678.16|667.36|678.76|667.96|678.76|667.96|678.15|667.35|6
1651491520000|2022-05-02 11:38:40|678.9|668.1|678.93|668.13|679.04|668.24|678.9|668.1|4
1651491540000|2022-05-02 11:39:00|679.44|668.64|679.38|668.58|679.44|668.64|679.38|668.58|2
1651491550000|2022-05-02 11:39:10|678.93|668.13|678.9|668.1|678.93|668.13|678.9|668.1|2
1651491570000|2022-05-02 11:39:30|678.93|668.13|678.93|668.13|678.93|668.13|678.93|668.13|1
1651491590000|2022-05-02 11:39:50|678.9|668.1|678.9|668.1|678.9|668.1|678.9|668.1|1
1651491610000|2022-05-02 11:40:10|678.78|667.98|679.35|668.55|679.45|668.65|678.78|667.98|5
1651491620000|2022-05-02 11:40:20|679.3|668.5|679.35|668.55|679.35|668.55|679.3|668.5|2
1651491660000|2022-05-02 11:41:00|678.9|668.1|678.78|667.98|678.9|668.1|678.78|667.98|2
1651491720000|2022-05-02 11:42:00|678.92|668.12|678.92|668.12|678.92|668.12|678.92|668.12|1
1651491730000|2022-05-02 11:42:10|678.9|668.1|678.9|668.1|678.9|668.1|678.9|668.1|1
1651491780000|2022-05-02 11:43:00|678.95|668.15|679.4|668.6|679.4|668.6|678.95|668.15|3
1651491790000|2022-05-02 11:43:10|679.9|669.1|679.9|669.1|679.9|669.1|679.9|669.1|1
1651491800000|2022-05-02 11:43:20|679.57|668.77|679.42|668.62|679.57|668.77|679.42|668.62|2
1651491810000|2022-05-02 11:43:30|678.88|668.08|678.71|667.91|679.09|668.29|678.52|667.72|7
1651491820000|2022-05-02 11:43:40|678.72|667.92|677.95|667.15|678.9|668.1|677.71|666.91|13
1651491830000|2022-05-02 11:43:50|677.9|667.1|676.51|665.71|677.92|667.12|675.98|665.18|23
1651491840000|2022-05-02 11:44:00|676.52|665.72|675.97|665.17|676.9|666.1|675.94|665.14|9
1651491850000|2022-05-02 11:44:10|675.99|665.19|676.06|665.26|676.6|665.8|675.97|665.17|13
1651491860000|2022-05-02 11:44:20|675.97|665.17|675.97|665.17|675.98|665.18|675.97|665.17|9
1651491870000|2022-05-02 11:44:30|675.98|665.18|676.01|665.21|676.01|665.21|675.97|665.17|12
1651491880000|2022-05-02 11:44:40|676.06|665.26|676.06|665.26|676.06|665.26|676.06|665.26|1
1651491890000|2022-05-02 11:44:50|676.25|665.45|675.86|665.06|676.25|665.45|675.86|665.06|2
1651491900000|2022-05-02 11:45:00|676.08|665.28|675.95|665.15|676.4|665.6|675.86|665.06|8
1651491910000|2022-05-02 11:45:10|675.94|665.14|676.13|665.33|676.13|665.33|675.94|665.14|7
1651491920000|2022-05-02 11:45:20|676.1|665.3|676.1|665.3|676.1|665.3|676.1|665.3|1
1651491930000|2022-05-02 11:45:30|676.09|665.29|675.91|665.11|676.1|665.3|675.91|665.11|6
1651491950000|2022-05-02 11:45:50|675.61|664.81|675.69|664.89|675.91|665.11|674.7|663.9|14
1651491960000|2022-05-02 11:46:00|675.56|664.76|675.69|664.89|675.69|664.89|675.4|664.6|6
1651491970000|2022-05-02 11:46:10|675.52|664.72|675.85|665.05|675.85|665.05|675.4|664.6|8
1651491980000|2022-05-02 11:46:20|675.54|664.74|675.9|665.1|675.9|665.1|675.54|664.74|7
1651491990000|2022-05-02 11:46:30|676.25|665.45|676.9|666.1|676.97|666.17|676.19|665.39|18
1651492000000|2022-05-02 11:46:40|676.77|665.97|675.87|665.07|676.9|666.1|675.87|665.07|8
1651492010000|2022-05-02 11:46:50|675.89|665.09|675.87|665.07|675.93|665.13|675.63|664.83|9
1651492020000|2022-05-02 11:47:00|675.86|665.06|676.03|665.23|676.03|665.23|675.68|664.88|7
1651492030000|2022-05-02 11:47:10|675.9|665.1|676.68|665.88|676.68|665.88|675.9|665.1|4
1651492040000|2022-05-02 11:47:20|676.57|665.77|675.77|664.97|676.57|665.77|675.73|664.93|7
1651492050000|2022-05-02 11:47:30|675.8|665|676.1|665.3|676.23|665.43|675.59|664.79|8
1651492060000|2022-05-02 11:47:40|676.25|665.45|675.9|665.1|676.25|665.45|675.9|665.1|3
1651492070000|2022-05-02 11:47:50|675.95|665.15|675.85|665.05|675.95|665.15|675.58|664.78|6
1651492080000|2022-05-02 11:48:00|675.64|664.84|675.63|664.83|675.64|664.84|675.5|664.7|6
1651492100000|2022-05-02 11:48:20|675.52|664.72|675.63|664.83|675.63|664.83|675.5|664.7|3
1651492110000|2022-05-02 11:48:30|675.58|664.78|675.64|664.84|675.64|664.84|675.58|664.78|2
1651492120000|2022-05-02 11:48:40|675.55|664.75|675.63|664.83|675.63|664.83|675.55|664.75|2
1651492130000|2022-05-02 11:48:50|675.61|664.81|675.65|664.85|675.65|664.85|675.61|664.81|2
1651492140000|2022-05-02 11:49:00|675.64|664.84|675.85|665.05|675.85|665.05|675.56|664.76|5
1651492150000|2022-05-02 11:49:10|675.67|664.87|675.67|664.87|675.67|664.87|675.63|664.83|7
1651492160000|2022-05-02 11:49:20|675.64|664.84|675.9|665.1|675.9|665.1|675.64|664.84|4
1651492210000|2022-05-02 11:50:10|676|665.2|676|665.2|676|665.2|676|665.2|1
1651492220000|2022-05-02 11:50:20|676.9|666.1|676.9|666.1|676.9|666.1|676.76|665.96|7
1651492240000|2022-05-02 11:50:40|676.97|666.17|677.09|666.29|677.09|666.29|676.97|666.17|2
1651492260000|2022-05-02 11:51:00|676.9|666.1|676.6|665.8|676.9|666.1|676.6|665.8|3
1651492320000|2022-05-02 11:52:00|676.79|665.99|676.79|665.99|676.79|665.99|676.79|665.99|1
1651492340000|2022-05-02 11:52:20|677.09|666.29|677.09|666.29|677.09|666.29|677.09|666.29|1
1651492350000|2022-05-02 11:52:30|676.9|666.1|676.55|665.75|676.9|666.1|676.55|665.75|2
1651492360000|2022-05-02 11:52:40|676.5|665.7|676.44|665.64|676.77|665.97|676.44|665.64|4
1651492370000|2022-05-02 11:52:50|676.34|665.54|676.75|665.95|676.75|665.95|676.34|665.54|3
1651492380000|2022-05-02 11:53:00|676.55|665.75|676.34|665.54|676.75|665.95|676.34|665.54|3
1651492390000|2022-05-02 11:53:10|676.35|665.55|676.34|665.54|676.37|665.57|676.34|665.54|13
1651492400000|2022-05-02 11:53:20|676.35|665.55|676.34|665.54|676.35|665.55|676.34|665.54|16
1651492410000|2022-05-02 11:53:30|676.35|665.55|676.7|665.9|676.7|665.9|676.33|665.53|5
1651492430000|2022-05-02 11:53:50|676.75|665.95|676.75|665.95|676.75|665.95|676.75|665.95|1
1651492440000|2022-05-02 11:54:00|676.64|665.84|676.7|665.9|676.7|665.9|676.64|665.84|2
1651492460000|2022-05-02 11:54:20|676.5|665.7|676.7|665.9|676.7|665.9|676.5|665.7|2
1651492480000|2022-05-02 11:54:40|676.34|665.54|676.34|665.54|676.34|665.54|676.34|665.54|1
1651492490000|2022-05-02 11:54:50|676.65|665.85|676.65|665.85|676.65|665.85|676.65|665.85|1
1651492500000|2022-05-02 11:55:00|676.34|665.54|676.34|665.54|676.35|665.55|676.34|665.54|5
1651492510000|2022-05-02 11:55:10|676.75|665.95|676.75|665.95|676.75|665.95|676.75|665.95|1
1651492560000|2022-05-02 11:56:00|676.65|665.85|676.68|665.88|676.9|666.1|676.65|665.85|4
1651492570000|2022-05-02 11:56:10|676.4|665.6|674.9|664.1|676.4|665.6|674.9|664.1|5
1651492580000|2022-05-02 11:56:20|674.94|664.14|675.11|664.31|675.18|664.38|674.94|664.14|9
1651492590000|2022-05-02 11:56:30|675.12|664.32|674.99|664.19|675.13|664.33|674.99|664.19|12
1651492610000|2022-05-02 11:56:50|674.9|664.1|674.6|663.8|674.9|664.1|674.6|663.8|2
1651492630000|2022-05-02 11:57:10|674.9|664.1|674.9|664.1|674.9|664.1|674.9|664.1|1
1651492730000|2022-05-02 11:58:50|675.16|664.36|675.9|665.1|675.9|665.1|675.16|664.36|4
1651492740000|2022-05-02 11:59:00|675.83|665.03|675.83|665.03|675.83|665.03|675.83|665.03|1
1651492750000|2022-05-02 11:59:10|675.9|665.1|675.83|665.03|675.9|665.1|675.83|665.03|2
1651492760000|2022-05-02 11:59:20|675.9|665.1|675.82|665.02|675.9|665.1|675.82|665.02|2
1651492790000|2022-05-02 11:59:50|675.9|665.1|675.9|665.1|675.9|665.1|675.9|665.1|1
1651492800000|2022-05-02 12:00:00|675.95|665.15|675.91|665.11|675.95|665.15|675.9|665.1|3
1651492810000|2022-05-02 12:00:10|675.9|665.1|675.81|665.01|675.9|665.1|675.81|665.01|2
1651492820000|2022-05-02 12:00:20|675.73|664.93|675.33|664.53|675.73|664.93|675.33|664.53|5
1651492830000|2022-05-02 12:00:30|675.44|664.64|675.73|664.93|675.73|664.93|675.44|664.64|2
1651492850000|2022-05-02 12:00:50|675.9|665.1|675.9|665.1|675.9|665.1|675.9|665.1|1
1651492870000|2022-05-02 12:01:10|676.31|665.51|676.82|666.02|676.82|666.02|676.31|665.51|3
1651492890000|2022-05-02 12:01:30|676.83|666.03|677.35|666.55|677.35|666.55|676.83|666.03|4
1651492900000|2022-05-02 12:01:40|677.59|666.79|677.9|667.1|677.9|667.1|677.59|666.79|2
1651492910000|2022-05-02 12:01:50|678.03|667.23|678.9|668.1|678.9|668.1|678.03|667.23|4
1651492930000|2022-05-02 12:02:10|678.2|667.4|678.4|667.6|678.73|667.93|678.2|667.4|7
1651492950000|2022-05-02 12:02:30|678|667.2|678|667.2|678|667.2|678|667.2|1
1651492970000|2022-05-02 12:02:50|678.1|667.3|678.4|667.6|678.4|667.6|678.1|667.3|3
1651492980000|2022-05-02 12:03:00|678.9|668.1|678.9|668.1|678.9|668.1|678.9|668.1|1
1651492990000|2022-05-02 12:03:10|679.05|668.25|679.77|668.97|679.77|668.97|679.05|668.25|2
1651493000000|2022-05-02 12:03:20|679.72|668.92|679.3|668.5|679.72|668.92|679.3|668.5|2
1651493010000|2022-05-02 12:03:30|679.56|668.76|679.97|669.17|679.97|669.17|679.56|668.76|4
1651493020000|2022-05-02 12:03:40|679.77|668.97|679.77|668.97|679.97|669.17|679.71|668.91|5
1651493030000|2022-05-02 12:03:50|679.67|668.87|679.71|668.91|679.71|668.91|679.67|668.87|2
1651493040000|2022-05-02 12:04:00|679.55|668.75|679.55|668.75|679.55|668.75|679.55|668.75|1
1651493050000|2022-05-02 12:04:10|679.35|668.55|679.35|668.55|679.35|668.55|679.35|668.55|1
1651493060000|2022-05-02 12:04:20|679.45|668.65|679.69|668.89|679.69|668.89|679.45|668.65|2
1651493070000|2022-05-02 12:04:30|679.74|668.94|679.82|669.02|679.82|669.02|679.74|668.94|2
1651493090000|2022-05-02 12:04:50|679.95|669.15|679.95|669.15|679.95|669.15|679.95|669.15|1
1651493100000|2022-05-02 12:05:00|679.9|669.1|679.82|669.02|679.9|669.1|679.67|668.87|5
1651493120000|2022-05-02 12:05:20|679.67|668.87|679.2|668.4|679.82|669.02|679.2|668.4|5
1651493130000|2022-05-02 12:05:30|679.3|668.5|679.3|668.5|679.3|668.5|679.3|668.5|1
1651493140000|2022-05-02 12:05:40|679.2|668.4|679.2|668.4|679.2|668.4|679.2|668.4|1
1651493150000|2022-05-02 12:05:50|678.9|668.1|678.9|668.1|678.9|668.1|678.9|668.1|1
1651493170000|2022-05-02 12:06:10|678.79|667.99|678.2|667.4|678.79|667.99|678.14|667.34|6
1651493180000|2022-05-02 12:06:20|677.9|667.1|677.9|667.1|677.9|667.1|677.9|667.1|1
1651493210000|2022-05-02 12:06:50|677.85|667.05|677.85|667.05|677.85|667.05|677.85|667.05|1
1651493220000|2022-05-02 12:07:00|677.9|667.1|677.95|667.15|678.01|667.21|677.9|667.1|3
1651493230000|2022-05-02 12:07:10|678.04|667.24|678.05|667.25|678.05|667.25|678.04|667.24|2
1651493240000|2022-05-02 12:07:20|678.9|668.1|678.11|667.31|678.9|668.1|678.11|667.31|5
1651493250000|2022-05-02 12:07:30|678.12|667.32|678.9|668.1|678.9|668.1|678.11|667.31|5
1651493290000|2022-05-02 12:08:10|678.51|667.71|678.02|667.22|678.51|667.71|678.01|667.21|10
1651493300000|2022-05-02 12:08:20|678.01|667.21|678.16|667.36|678.16|667.36|678.01|667.21|4
1651493310000|2022-05-02 12:08:30|678.31|667.51|678.41|667.61|678.7|667.9|678.26|667.46|5
1651493330000|2022-05-02 12:08:50|678.42|667.62|678.41|667.61|678.7|667.9|678.41|667.61|4
1651493340000|2022-05-02 12:09:00|678.26|667.46|678.9|668.1|678.9|668.1|678.26|667.46|7
1651493390000|2022-05-02 12:09:50|679.15|668.35|678.9|668.1|679.15|668.35|678.9|668.1|2
1651493440000|2022-05-02 12:10:40|678.65|667.85|678.18|667.38|678.65|667.85|678.18|667.38|3
1651493460000|2022-05-02 12:11:00|678.08|667.28|678.08|667.28|678.08|667.28|678.08|667.28|1
1651493480000|2022-05-02 12:11:20|678.09|667.29|678.08|667.28|678.09|667.29|678.08|667.28|2
1651493500000|2022-05-02 12:11:40|678.19|667.39|677.87|667.07|678.19|667.39|677.8|667|6
1651493510000|2022-05-02 12:11:50|677.85|667.05|678|667.2|678|667.2|677.85|667.05|2
1651493520000|2022-05-02 12:12:00|678.02|667.22|678.75|667.95|678.75|667.95|678.02|667.22|4
1651493530000|2022-05-02 12:12:10|678.85|668.05|678.9|668.1|678.9|668.1|678.85|668.05|2
1651493630000|2022-05-02 12:13:50|678.95|668.15|679.2|668.4|679.2|668.4|678.95|668.15|2
1651493640000|2022-05-02 12:14:00|679.49|668.69|679.49|668.69|679.49|668.69|679.49|668.69|1
1651493660000|2022-05-02 12:14:20|679.8|669|679.8|669|679.8|669|679.8|669|1
1651493690000|2022-05-02 12:14:50|679.7|668.9|679.7|668.9|679.7|668.9|679.7|668.9|1
1651493710000|2022-05-02 12:15:10|679.75|668.95|679.75|668.95|679.75|668.95|679.75|668.95|1
1651493720000|2022-05-02 12:15:20|679.8|669|679.8|669|679.8|669|679.8|669|1
1651493730000|2022-05-02 12:15:30|679.9|669.1|679.9|669.1|679.9|669.1|679.9|669.1|1
1651493740000|2022-05-02 12:15:40|679.97|669.17|679.98|669.18|679.98|669.18|679.97|669.17|2
1651493750000|2022-05-02 12:15:50|680.14|669.34|680.26|669.46|680.26|669.46|680.14|669.34|2
1651493760000|2022-05-02 12:16:00|680.58|669.78|680.98|670.18|680.98|670.18|680.58|669.78|6
1651493770000|2022-05-02 12:16:10|680.92|670.12|681.14|670.34|681.2|670.4|680.92|670.12|6
1651493780000|2022-05-02 12:16:20|681.09|670.29|681.9|671.1|681.9|671.1|681.09|670.29|5
1651493790000|2022-05-02 12:16:30|682.05|671.25|682.6|671.8|682.6|671.8|682.05|671.25|3
1651493800000|2022-05-02 12:16:40|682.9|672.1|682.9|672.1|682.9|672.1|682.71|671.91|6
1651493810000|2022-05-02 12:16:50|682.52|671.72|682.9|672.1|682.9|672.1|682.52|671.72|6
1651493870000|2022-05-02 12:17:50|683.25|672.45|683.25|672.45|683.25|672.45|683.25|672.45|1
1651493880000|2022-05-02 12:18:00|683.62|672.82|683.65|672.85|683.65|672.85|683.62|672.82|2
1651493890000|2022-05-02 12:18:10|683.52|672.72|683.52|672.72|683.52|672.72|683.52|672.72|1
1651493900000|2022-05-02 12:18:20|683.42|672.62|683.57|672.77|683.57|672.77|683.42|672.62|2
1651493920000|2022-05-02 12:18:40|683.92|673.12|683.77|672.97|683.92|673.12|683.77|672.97|2
1651493930000|2022-05-02 12:18:50|683.87|673.07|683.87|673.07|683.87|673.07|683.87|673.07|1
1651493940000|2022-05-02 12:19:00|684.02|673.22|684.02|673.22|684.02|673.22|684.02|673.22|1
1651493980000|2022-05-02 12:19:40|684.05|673.25|684.05|673.25|684.05|673.25|684.05|673.25|1
1651493990000|2022-05-02 12:19:50|683.9|673.1|684.07|673.27|684.07|673.27|683.9|673.1|4
1651494000000|2022-05-02 12:20:00|684.35|673.55|684.35|673.55|684.35|673.55|684.35|673.55|1
1651494010000|2022-05-02 12:20:10|684.4|673.6|684.4|673.6|684.4|673.6|684.4|673.6|1
1651494040000|2022-05-02 12:20:40|684.53|673.73|684.63|673.83|684.63|673.83|684.53|673.73|2
1651494050000|2022-05-02 12:20:50|684.43|673.63|684.88|674.08|684.88|674.08|684.43|673.63|3
1651494080000|2022-05-02 12:21:20|684.98|674.18|684.98|674.18|684.98|674.18|684.98|674.18|1
1651494090000|2022-05-02 12:21:30|685.33|674.53|685.33|674.53|685.33|674.53|685.33|674.53|1
1651494100000|2022-05-02 12:21:40|685.05|674.25|685.05|674.25|685.05|674.25|685.05|674.25|1
1651494110000|2022-05-02 12:21:50|685|674.2|685|674.2|685|674.2|685|674.2|1
1651494130000|2022-05-02 12:22:10|685.25|674.45|685.25|674.45|685.25|674.45|685.25|674.45|1
1651494160000|2022-05-02 12:22:40|684.9|674.1|684.58|673.78|685.15|674.35|684.58|673.78|4
1651494180000|2022-05-02 12:23:00|684.53|673.73|684.53|673.73|684.53|673.73|684.53|673.73|1
1651494190000|2022-05-02 12:23:10|684.43|673.63|684.25|673.45|684.43|673.63|684.25|673.45|2
1651494200000|2022-05-02 12:23:20|684.35|673.55|684.48|673.68|684.48|673.68|684.35|673.55|2
1651494210000|2022-05-02 12:23:30|684.2|673.4|684.9|674.1|684.9|674.1|684.2|673.4|6
1651494240000|2022-05-02 12:24:00|684.95|674.15|684.95|674.15|684.95|674.15|684.95|674.15|1
1651494250000|2022-05-02 12:24:10|685|674.2|685|674.2|685|674.2|685|674.2|1
1651494270000|2022-05-02 12:24:30|684.95|674.15|684.95|674.15|684.95|674.15|684.95|674.15|1
1651494280000|2022-05-02 12:24:40|685|674.2|684.9|674.1|685|674.2|684.9|674.1|2
1651494300000|2022-05-02 12:25:00|684.95|674.15|684.69|673.89|685.07|674.27|684.69|673.89|6
1651494310000|2022-05-02 12:25:10|684.8|674|684.45|673.65|684.8|674|684.24|673.44|3
1651494320000|2022-05-02 12:25:20|684.28|673.48|684.45|673.65|684.45|673.65|684.28|673.48|2
1651494340000|2022-05-02 12:25:40|684.65|673.85|684.65|673.85|684.65|673.85|684.65|673.85|1
1651494360000|2022-05-02 12:26:00|684.4|673.6|684.4|673.6|684.4|673.6|684.4|673.6|1
1651494370000|2022-05-02 12:26:10|684.35|673.55|684.35|673.55|684.35|673.55|684.35|673.55|1
1651494390000|2022-05-02 12:26:30|683.95|673.15|683.78|672.98|683.98|673.18|683.78|672.98|4
1651494400000|2022-05-02 12:26:40|683.93|673.13|684.05|673.25|684.05|673.25|683.93|673.13|2
1651494410000|2022-05-02 12:26:50|684.1|673.3|684.6|673.8|684.9|674.1|684.1|673.3|6
1651494420000|2022-05-02 12:27:00|684.66|673.86|684.36|673.56|684.82|674.02|684.25|673.45|11
1651494430000|2022-05-02 12:27:10|684.2|673.4|684.2|673.4|684.2|673.4|684.2|673.4|1
1651494440000|2022-05-02 12:27:20|684.33|673.53|684.9|674.1|684.9|674.1|684.33|673.53|3
1651494450000|2022-05-02 12:27:30|684.63|673.83|684.9|674.1|684.9|674.1|684.63|673.83|4
1651494600000|2022-05-02 12:30:00|685.67|674.87|685.76|674.96|685.76|674.96|685.67|674.87|2
1651494610000|2022-05-02 12:30:10|685.81|675.01|685.81|675.01|685.81|675.01|685.81|675.01|1
1651494620000|2022-05-02 12:30:20|685.9|675.1|686.4|675.6|686.4|675.6|685.9|675.1|4
1651494630000|2022-05-02 12:30:30|686.45|675.65|686.23|675.43|686.73|675.93|686.23|675.43|3
1651494660000|2022-05-02 12:31:00|685.95|675.15|685.95|675.15|685.95|675.15|685.95|675.15|1
1651494690000|2022-05-02 12:31:30|685.9|675.1|685.9|675.1|685.9|675.1|685.9|675.1|1
1651494700000|2022-05-02 12:31:40|685.89|675.09|685.74|674.94|685.89|675.09|685.73|674.93|3
1651494720000|2022-05-02 12:32:00|685.54|674.74|685.54|674.74|685.55|674.75|685.54|674.74|3
1651494730000|2022-05-02 12:32:10|685.55|674.75|685.1|674.3|685.76|674.96|685.1|674.3|6
1651494740000|2022-05-02 12:32:20|684.9|674.1|684.81|674.01|684.9|674.1|684.67|673.87|6
1651494760000|2022-05-02 12:32:40|684.6|673.8|684.81|674.01|684.81|674.01|684.6|673.8|2
1651494810000|2022-05-02 12:33:30|684.9|674.1|684.4|673.6|684.9|674.1|684.39|673.59|9
1651494820000|2022-05-02 12:33:40|684.81|674.01|684.81|674.01|684.81|674.01|684.81|674.01|1
1651494850000|2022-05-02 12:34:10|684.8|674|684.81|674.01|684.81|674.01|684.8|674|2
1651494870000|2022-05-02 12:34:30|684.79|673.99|684.08|673.28|684.79|673.99|684.08|673.28|3
1651494890000|2022-05-02 12:34:50|684.09|673.29|684.79|673.99|684.79|673.99|684.08|673.28|4
1651494900000|2022-05-02 12:35:00|684.77|673.97|684.79|673.99|684.79|673.99|684.37|673.57|4
1651494920000|2022-05-02 12:35:20|684.65|673.85|684|673.2|684.65|673.85|684|673.2|3
1651494930000|2022-05-02 12:35:30|683.94|673.14|683.2|672.4|683.94|673.14|683.2|672.4|4
1651494940000|2022-05-02 12:35:40|683.19|672.39|683.69|672.89|683.69|672.89|683.19|672.39|3
1651494950000|2022-05-02 12:35:50|683.9|673.1|683.9|673.1|683.9|673.1|683.9|673.1|1
1651495020000|2022-05-02 12:37:00|683.79|672.99|683.79|672.99|683.79|672.99|683.79|672.99|1
1651495060000|2022-05-02 12:37:40|683.8|673|683.8|673|683.8|673|683.8|673|1
1651495070000|2022-05-02 12:37:50|683.79|672.99|683.8|673|683.8|673|683.79|672.99|2
1651495080000|2022-05-02 12:38:00|683.79|672.99|683.79|672.99|683.79|672.99|683.79|672.99|1
1651495090000|2022-05-02 12:38:10|683.8|673|683.9|673.1|683.9|673.1|683.8|673|2
1651495120000|2022-05-02 12:38:40|683.75|672.95|683.9|673.1|683.9|673.1|683.75|672.95|2
1651495160000|2022-05-02 12:39:20|684|673.2|684.5|673.7|684.64|673.84|684|673.2|3
1651495170000|2022-05-02 12:39:30|684.85|674.05|684.85|674.05|684.85|674.05|684.85|674.05|1
1651495200000|2022-05-02 12:40:00|684.81|674.01|684.17|673.37|684.81|674.01|684.17|673.37|5
1651495220000|2022-05-02 12:40:20|684|673.2|684.9|674.1|684.9|674.1|684|673.2|2
1651495270000|2022-05-02 12:41:10|684.75|673.95|684.82|674.02|684.82|674.02|684.66|673.86|3
1651495310000|2022-05-02 12:41:50|684.81|674.01|684.42|673.62|684.81|674.01|684.3|673.5|4
1651495330000|2022-05-02 12:42:10|684.45|673.65|684.45|673.65|684.64|673.84|684.45|673.65|4
1651495350000|2022-05-02 12:42:30|684.27|673.47|683.95|673.15|684.27|673.47|683.95|673.15|2
1651495370000|2022-05-02 12:42:50|683.9|673.1|683.67|672.87|683.9|673.1|683.47|672.67|4
1651495380000|2022-05-02 12:43:00|683.66|672.86|683.17|672.37|683.66|672.86|683.17|672.37|4
1651495390000|2022-05-02 12:43:10|683|672.2|683|672.2|683|672.2|683|672.2|1
1651495400000|2022-05-02 12:43:20|683.17|672.37|683.33|672.53|683.33|672.53|683.17|672.37|3
1651495410000|2022-05-02 12:43:30|683.17|672.37|683.17|672.37|683.17|672.37|683.17|672.37|1
1651495420000|2022-05-02 12:43:40|683.9|673.1|683.9|673.1|683.9|673.1|683.9|673.1|1
1651495450000|2022-05-02 12:44:10|683.95|673.15|683.95|673.15|683.95|673.15|683.95|673.15|1
1651495530000|2022-05-02 12:45:30|683.9|673.1|683.9|673.1|683.9|673.1|683.9|673.1|1
1651495580000|2022-05-02 12:46:20|683.8|673|683.77|672.97|683.8|673|683.65|672.85|3
1651495590000|2022-05-02 12:46:30|683.15|672.35|683.15|672.35|683.15|672.35|683.15|672.35|1
1651495600000|2022-05-02 12:46:40|683.1|672.3|683.1|672.3|683.1|672.3|683.1|672.3|1
1651495610000|2022-05-02 12:46:50|683.32|672.52|683.32|672.52|683.32|672.52|683.32|672.52|1
1651495620000|2022-05-02 12:47:00|683.39|672.59|683.39|672.59|683.39|672.59|683.39|672.59|1
1651495630000|2022-05-02 12:47:10|683.52|672.72|683.52|672.72|683.52|672.72|683.52|672.72|1
1651495650000|2022-05-02 12:47:30|683.55|672.75|683.55|672.75|683.55|672.75|683.55|672.75|1
1651495670000|2022-05-02 12:47:50|683.42|672.62|683.39|672.59|683.47|672.67|683.39|672.59|3
1651495680000|2022-05-02 12:48:00|683.1|672.3|683.1|672.3|683.1|672.3|683.1|672.3|1
1651495690000|2022-05-02 12:48:10|683.2|672.4|683.2|672.4|683.2|672.4|683.2|672.4|1
1651495700000|2022-05-02 12:48:20|683.18|672.38|681.95|671.15|683.18|672.38|681.95|671.15|8
1651495710000|2022-05-02 12:48:30|682.13|671.33|682.26|671.46|682.26|671.46|682.13|671.33|2
1651495720000|2022-05-02 12:48:40|682.63|671.83|682.63|671.83|682.63|671.83|682.63|671.83|1
1651495740000|2022-05-02 12:49:00|682.65|671.85|682.65|671.85|682.65|671.85|682.65|671.85|1
1651495760000|2022-05-02 12:49:20|682.63|671.83|682.13|671.33|682.63|671.83|682.13|671.33|2
1651495780000|2022-05-02 12:49:40|681.9|671.1|681.12|670.32|681.9|671.1|681.12|670.32|5
1651495790000|2022-05-02 12:49:50|680.9|670.1|680.9|670.1|680.9|670.1|680.9|670.1|1
1651495800000|2022-05-02 12:50:00|680.72|669.92|680.22|669.42|680.9|670.1|679.9|669.1|8
1651495810000|2022-05-02 12:50:10|680.3|669.5|680.8|670|680.8|670|680.3|669.5|2
1651495820000|2022-05-02 12:50:20|680.75|669.95|680.75|669.95|680.75|669.95|680.75|669.95|1
1651495830000|2022-05-02 12:50:30|680.6|669.8|680.4|669.6|680.6|669.8|680.4|669.6|2
1651495840000|2022-05-02 12:50:40|680.45|669.65|680.45|669.65|680.45|669.65|680.45|669.65|1
1651495850000|2022-05-02 12:50:50|680.4|669.6|679.9|669.1|680.5|669.7|679.9|669.1|5
1651495870000|2022-05-02 12:51:10|680.03|669.23|680.4|669.6|680.4|669.6|679.9|669.1|3
1651495920000|2022-05-02 12:52:00|680.7|669.9|680.7|669.9|680.7|669.9|680.7|669.9|1
1651495930000|2022-05-02 12:52:10|680.75|669.95|680.75|669.95|680.75|669.95|680.75|669.95|1
1651495940000|2022-05-02 12:52:20|680.9|670.1|680.9|670.1|680.9|670.1|680.9|670.1|1
1651495950000|2022-05-02 12:52:30|680.85|670.05|680.85|670.05|680.85|670.05|680.85|670.05|1
1651495970000|2022-05-02 12:52:50|680.73|669.93|680.73|669.93|680.73|669.93|680.73|669.93|1
1651495980000|2022-05-02 12:53:00|680.8|670|680.8|670|680.8|670|680.8|670|1
1651496010000|2022-05-02 12:53:30|680.9|670.1|680.9|670.1|680.9|670.1|680.9|670.1|1
1651496020000|2022-05-02 12:53:40|681.4|670.6|681.9|671.1|681.9|671.1|681.4|670.6|2
1651496120000|2022-05-02 12:55:20|681.85|671.05|681.3|670.5|681.85|671.05|681.3|670.5|7
1651496130000|2022-05-02 12:55:30|681.06|670.26|681.06|670.26|681.06|670.26|681.06|670.26|1
1651496140000|2022-05-02 12:55:40|681.05|670.25|680.9|670.1|681.05|670.25|680.9|670.1|2
1651496150000|2022-05-02 12:55:50|680.76|669.96|680.76|669.96|680.76|669.96|680.76|669.96|1
1651496210000|2022-05-02 12:56:50|680.86|670.06|680.77|669.97|680.86|670.06|680.77|669.97|6
1651496220000|2022-05-02 12:57:00|680.72|669.92|680.72|669.92|680.72|669.92|680.72|669.92|1
1651496250000|2022-05-02 12:57:30|680.77|669.97|680.6|669.8|680.77|669.97|680.6|669.8|2
1651496260000|2022-05-02 12:57:40|680.65|669.85|680.65|669.85|680.65|669.85|680.65|669.85|1
1651496280000|2022-05-02 12:58:00|680.7|669.9|680.7|669.9|680.7|669.9|680.7|669.9|1
1651496290000|2022-05-02 12:58:10|680.56|669.76|680.4|669.6|680.56|669.76|680.26|669.46|3
1651496330000|2022-05-02 12:58:50|680.02|669.22|680.55|669.75|680.55|669.75|680.02|669.22|4
1651496340000|2022-05-02 12:59:00|680.65|669.85|680.65|669.85|680.65|669.85|680.65|669.85|1
1651496350000|2022-05-02 12:59:10|680.5|669.7|680.4|669.6|680.5|669.7|680.4|669.6|2
1651496360000|2022-05-02 12:59:20|679.9|669.1|679.9|669.1|679.9|669.1|679.9|669.1|1
1651496370000|2022-05-02 12:59:30|679.85|669.05|679.85|669.05|679.85|669.05|679.85|669.05|1
1651496400000|2022-05-02 13:00:00|679.7|668.9|679.7|668.9|679.7|668.9|679.7|668.9|1
1651496430000|2022-05-02 13:00:30|679.75|668.95|679.75|668.95|679.75|668.95|679.75|668.95|1
1651496450000|2022-05-02 13:00:50|679.9|669.1|679.9|669.1|679.9|669.1|679.9|669.1|1
1651496460000|2022-05-02 13:01:00|680.4|669.6|680.9|670.1|680.9|670.1|680.4|669.6|2
1651496470000|2022-05-02 13:01:10|681.07|670.27|681.29|670.49|681.85|671.05|681.07|670.27|8
1651496480000|2022-05-02 13:01:20|681.12|670.32|681.4|670.6|681.4|670.6|681.1|670.3|6
1651496490000|2022-05-02 13:01:30|681.9|671.1|681.9|671.1|681.9|671.1|681.9|671.1|1
1651496500000|2022-05-02 13:01:40|681.73|670.93|681.73|670.93|681.73|670.93|681.73|670.93|1
1651496510000|2022-05-02 13:01:50|681.63|670.83|681.18|670.38|681.63|670.83|681.18|670.38|4
1651496530000|2022-05-02 13:02:10|680.9|670.1|680.9|670.1|680.9|670.1|680.9|670.1|1
1651496540000|2022-05-02 13:02:20|680.81|670.01|680.81|670.01|680.82|670.02|680.81|670.01|3
1651496560000|2022-05-02 13:02:40|680.82|670.02|680.81|670.01|680.82|670.02|680.81|670.01|2
1651496580000|2022-05-02 13:03:00|680.9|670.1|680.9|670.1|680.9|670.1|680.9|670.1|1
1651496590000|2022-05-02 13:03:10|680.96|670.16|681.5|670.7|681.5|670.7|680.96|670.16|3
1651496600000|2022-05-02 13:03:20|681.6|670.8|681.8|671|681.8|671|681.6|670.8|2
1651496630000|2022-05-02 13:03:50|681.75|670.95|681.75|670.95|681.75|670.95|681.75|670.95|1
1651496640000|2022-05-02 13:04:00|681.8|671|681.8|671|681.8|671|681.8|671|1
1651496700000|2022-05-02 13:05:00|681.9|671.1|681.9|671.1|681.9|671.1|681.9|671.1|1
1651496760000|2022-05-02 13:06:00|682.16|671.36|682.16|671.36|682.16|671.36|682.16|671.36|1
1651496770000|2022-05-02 13:06:10|682.61|671.81|683.46|672.66|683.46|672.66|682.61|671.81|4
1651496780000|2022-05-02 13:06:20|683.66|672.86|683.66|672.86|683.66|672.86|683.66|672.86|1
1651496800000|2022-05-02 13:06:40|683.71|672.91|683.71|672.91|683.71|672.91|683.71|672.91|1
1651496810000|2022-05-02 13:06:50|683.9|673.1|683.9|673.1|683.9|673.1|683.9|673.1|1
1651496820000|2022-05-02 13:07:00|684.25|673.45|684.25|673.45|684.25|673.45|684.25|673.45|1
1651496830000|2022-05-02 13:07:10|684.75|673.95|684.9|674.1|684.9|674.1|684.75|673.95|2
1651496870000|2022-05-02 13:07:50|685.11|674.31|685.9|675.1|685.9|675.1|684.9|674.1|6
1651496920000|2022-05-02 13:08:40|686.13|675.33|686.13|675.33|686.13|675.33|686.13|675.33|1
1651496940000|2022-05-02 13:09:00|686.15|675.35|686.15|675.35|686.15|675.35|686.15|675.35|1
1651496950000|2022-05-02 13:09:10|686.5|675.7|686.52|675.72|686.52|675.72|686.5|675.7|2
1651496960000|2022-05-02 13:09:20|686.6|675.8|686.6|675.8|686.6|675.8|686.6|675.8|1
1651497000000|2022-05-02 13:10:00|686.65|675.85|686.65|675.85|686.65|675.85|686.65|675.85|1
1651497020000|2022-05-02 13:10:20|686.7|675.9|686.7|675.9|686.7|675.9|686.7|675.9|1
1651497030000|2022-05-02 13:10:30|686.8|676|686.8|676|686.8|676|686.8|676|1
1651497040000|2022-05-02 13:10:40|686.92|676.12|686.92|676.12|686.92|676.12|686.92|676.12|1
1651497050000|2022-05-02 13:10:50|686.93|676.13|687|676.2|687|676.2|686.93|676.13|2
1651497060000|2022-05-02 13:11:00|687.03|676.23|687.09|676.29|687.17|676.37|687.03|676.23|5
1651497070000|2022-05-02 13:11:10|687.11|676.31|687.12|676.32|687.19|676.39|687.09|676.29|4
1651497080000|2022-05-02 13:11:20|687.65|676.85|687.65|676.85|687.65|676.85|687.65|676.85|1
1651497090000|2022-05-02 13:11:30|687.71|676.91|688.24|677.44|688.59|677.79|687.71|676.91|9
1651497110000|2022-05-02 13:11:50|688|677.2|688.5|677.7|688.64|677.84|688|677.2|4
1651497120000|2022-05-02 13:12:00|688.9|678.1|688.25|677.45|688.9|678.1|688.25|677.45|5
1651497130000|2022-05-02 13:12:10|687.9|677.1|688.5|677.7|688.5|677.7|687.9|677.1|2
1651497140000|2022-05-02 13:12:20|688.55|677.75|689.04|678.24|689.04|678.24|688.55|677.75|4
1651497150000|2022-05-02 13:12:30|689|678.2|689|678.2|689|678.2|689|678.2|1
1651497160000|2022-05-02 13:12:40|689.05|678.25|689.46|678.66|689.5|678.7|689.05|678.25|8
1651497170000|2022-05-02 13:12:50|689.49|678.69|689.1|678.3|689.49|678.69|689.1|678.3|4
1651497180000|2022-05-02 13:13:00|689.15|678.35|689.05|678.25|689.15|678.35|689.05|678.25|2
1651497190000|2022-05-02 13:13:10|689.15|678.35|689.15|678.35|689.15|678.35|689.15|678.35|1
1651497210000|2022-05-02 13:13:30|689.05|678.25|689.05|678.25|689.05|678.25|689.05|678.25|1
1651497230000|2022-05-02 13:13:50|689.15|678.35|689.15|678.35|689.15|678.35|689.15|678.35|1
1651497240000|2022-05-02 13:14:00|689.05|678.25|689.05|678.25|689.05|678.25|689.05|678.25|1
1651497250000|2022-05-02 13:14:10|689.04|678.24|689.04|678.24|689.04|678.24|689.04|678.24|1
1651497260000|2022-05-02 13:14:20|688.9|678.1|688.9|678.1|688.9|678.1|688.9|678.1|1
1651497270000|2022-05-02 13:14:30|689|678.2|689|678.2|689|678.2|689|678.2|1
1651497280000|2022-05-02 13:14:40|689.1|678.3|689.1|678.3|689.1|678.3|689.1|678.3|1
1651497290000|2022-05-02 13:14:50|689.15|678.35|689.15|678.35|689.15|678.35|689.15|678.35|1
1651497300000|2022-05-02 13:15:00|689.25|678.45|689.51|678.71|689.51|678.71|689.25|678.45|4
1651497310000|2022-05-02 13:15:10|689.15|678.35|689.15|678.35|689.15|678.35|689.15|678.35|1
1651497320000|2022-05-02 13:15:20|689.05|678.25|689.05|678.25|689.05|678.25|689.05|678.25|1
1651497330000|2022-05-02 13:15:30|689.1|678.3|689.05|678.25|689.1|678.3|689.05|678.25|2
1651497350000|2022-05-02 13:15:50|689|678.2|689|678.2|689|678.2|689|678.2|1
1651497360000|2022-05-02 13:16:00|688.95|678.15|687.9|677.1|688.95|678.15|687.9|677.1|9
1651497370000|2022-05-02 13:16:10|687.99|677.19|687.99|677.19|687.99|677.19|687.99|677.19|1
1651497380000|2022-05-02 13:16:20|687.9|677.1|687.9|677.1|687.99|677.19|687.9|677.1|3
1651497410000|2022-05-02 13:16:50|687.8|677|687.9|677.1|687.9|677.1|687.79|676.99|3
1651497420000|2022-05-02 13:17:00|687.93|677.13|688.9|678.1|688.9|678.1|687.93|677.13|5
1651497430000|2022-05-02 13:17:10|687.9|677.1|687.9|677.1|687.9|677.1|687.9|677.1|1
1651497490000|2022-05-02 13:18:10|687.79|676.99|687.68|676.88|687.79|676.99|687.68|676.88|2
1651497500000|2022-05-02 13:18:20|687.25|676.45|687.05|676.25|687.25|676.45|687.05|676.25|2
1651497520000|2022-05-02 13:18:40|686.9|676.1|686.9|676.1|686.9|676.1|686.9|676.1|1
1651497550000|2022-05-02 13:19:10|686.86|676.06|686.25|675.45|686.86|676.06|686.25|675.45|8
1651497560000|2022-05-02 13:19:20|686.75|675.95|687.04|676.24|687.04|676.24|686.75|675.95|3
1651497570000|2022-05-02 13:19:30|687.19|676.39|687.69|676.89|687.69|676.89|687.19|676.39|2
1651497580000|2022-05-02 13:19:40|687.55|676.75|687.05|676.25|687.55|676.75|687.05|676.25|2
1651497590000|2022-05-02 13:19:50|686.9|676.1|686.9|676.1|686.9|676.1|686.9|676.1|1
1651497640000|2022-05-02 13:20:40|686.45|675.65|686.69|675.89|686.69|675.89|686.45|675.65|2
1651497660000|2022-05-02 13:21:00|686.45|675.65|686.77|675.97|686.77|675.97|686.45|675.65|2
1651497670000|2022-05-02 13:21:10|686.9|676.1|686.9|676.1|686.9|676.1|686.9|676.1|1
1651497690000|2022-05-02 13:21:30|686.86|676.06|686.85|676.05|686.86|676.06|686.85|676.05|2
1651497710000|2022-05-02 13:21:50|686.6|675.8|686.6|675.8|686.6|675.8|686.6|675.8|1
1651497720000|2022-05-02 13:22:00|686.55|675.75|686.55|675.75|686.55|675.75|686.55|675.75|1
1651497740000|2022-05-02 13:22:20|686.45|675.65|686.9|676.1|687.37|676.57|686.09|675.29|6
1651497750000|2022-05-02 13:22:30|687.01|676.21|686.9|676.1|687.01|676.21|686.9|676.1|2
1651497770000|2022-05-02 13:22:50|687|676.2|687|676.2|687|676.2|687|676.2|1
1651497780000|2022-05-02 13:23:00|687.24|676.44|687.43|676.63|687.43|676.63|687.24|676.44|5
1651497830000|2022-05-02 13:23:50|687.08|676.28|687.08|676.28|687.08|676.28|687.08|676.28|1
1651497860000|2022-05-02 13:24:20|687.13|676.33|687.13|676.33|687.13|676.33|687.13|676.33|1
1651497900000|2022-05-02 13:25:00|687.18|676.38|687.19|676.39|687.19|676.39|687.1|676.3|4
1651497910000|2022-05-02 13:25:10|687.22|676.42|687.22|676.42|687.22|676.42|687.22|676.42|1
1651497920000|2022-05-02 13:25:20|687.19|676.39|687.19|676.39|687.19|676.39|687.19|676.39|1
1651497940000|2022-05-02 13:25:40|687.08|676.28|687.08|676.28|687.08|676.28|687.08|676.28|1
1651497980000|2022-05-02 13:26:20|687.18|676.38|687.18|676.38|687.18|676.38|687.18|676.38|1
1651498000000|2022-05-02 13:26:40|687.29|676.49|687.9|677.1|687.9|677.1|687.27|676.47|4
1651498010000|2022-05-02 13:26:50|688|677.2|689.17|678.37|689.17|678.37|687.9|677.1|9
1651498020000|2022-05-02 13:27:00|688.9|678.1|690.27|679.47|690.43|679.63|688.9|678.1|9
1651498030000|2022-05-02 13:27:10|690.26|679.46|689.9|679.1|690.27|679.47|689.53|678.73|10
1651498050000|2022-05-02 13:27:30|690.04|679.24|689.9|679.1|690.04|679.24|689.9|679.1|2
1651498060000|2022-05-02 13:27:40|689.95|679.15|690.18|679.38|690.18|679.38|689.95|679.15|2
1651498070000|2022-05-02 13:27:50|690.63|679.83|690.7|679.9|690.7|679.9|690.63|679.83|2
1651498080000|2022-05-02 13:28:00|690.58|679.78|690.58|679.78|690.58|679.78|690.58|679.78|1
1651498090000|2022-05-02 13:28:10|690.18|679.38|689.66|678.86|690.18|679.38|689.6|678.8|4
1651498100000|2022-05-02 13:28:20|689.67|678.87|689.9|679.1|689.9|679.1|689.6|678.8|5
1651498130000|2022-05-02 13:28:50|689.69|678.89|689.39|678.59|689.69|678.89|689.39|678.59|2
1651498140000|2022-05-02 13:29:00|689.11|678.31|689.11|678.31|689.11|678.31|689.11|678.31|1
1651498150000|2022-05-02 13:29:10|689.27|678.47|689.4|678.6|689.4|678.6|689.27|678.47|3
1651498160000|2022-05-02 13:29:20|689.28|678.48|689.12|678.32|689.28|678.48|689.1|678.3|4
1651498180000|2022-05-02 13:29:40|689.05|678.25|689.05|678.25|689.05|678.25|689.05|678.25|1
1651498190000|2022-05-02 13:29:50|689.12|678.32|689.12|678.32|689.12|678.32|689.12|678.32|1
1651498200000|2022-05-02 13:30:00|689.25|678.45|690.55|679.75|690.55|679.75|689.12|678.32|7
1651498210000|2022-05-02 13:30:10|690.68|679.88|691.4|680.6|691.4|680.6|690.68|679.88|4
1651498220000|2022-05-02 13:30:20|691.61|680.81|690.9|680.1|691.61|680.81|690.9|680.1|6
1651498230000|2022-05-02 13:30:30|690.55|679.75|690.26|679.46|690.76|679.96|690.26|679.46|3
1651498240000|2022-05-02 13:30:40|690.56|679.76|690.6|679.8|690.9|680.1|690.54|679.74|5
1651498250000|2022-05-02 13:30:50|690.66|679.86|690.81|680.01|690.81|680.01|690.66|679.86|2
1651498260000|2022-05-02 13:31:00|690.9|680.1|690.07|679.27|690.9|680.1|690.07|679.27|6
1651498270000|2022-05-02 13:31:10|690.08|679.28|690.75|679.95|690.75|679.95|690.07|679.27|5
1651498280000|2022-05-02 13:31:20|690.57|679.77|689.9|679.1|690.57|679.77|689.9|679.1|3
1651498290000|2022-05-02 13:31:30|690.06|679.26|690.77|679.97|690.77|679.97|690.05|679.25|7
1651498300000|2022-05-02 13:31:40|690.76|679.96|690.9|680.1|690.9|680.1|690.5|679.7|5
1651498320000|2022-05-02 13:32:00|690.77|679.97|690.7|679.9|690.77|679.97|690.7|679.9|2
1651498330000|2022-05-02 13:32:10|690.77|679.97|690.51|679.71|690.77|679.97|690.51|679.71|3
1651498340000|2022-05-02 13:32:20|690.16|679.36|690.16|679.36|690.16|679.36|690.16|679.36|1
1651498350000|2022-05-02 13:32:30|689.9|679.1|689.9|679.1|689.9|679.1|689.9|679.1|1
1651498360000|2022-05-02 13:32:40|689.97|679.17|689.97|679.17|689.97|679.17|689.97|679.17|1
1651498370000|2022-05-02 13:32:50|689.92|679.12|689.9|679.1|689.92|679.12|689.54|678.74|6
1651498380000|2022-05-02 13:33:00|689.79|678.99|689.7|678.9|689.79|678.99|689.7|678.9|3
1651498390000|2022-05-02 13:33:10|689.73|678.93|689.7|678.9|689.73|678.93|689.7|678.9|2
1651498400000|2022-05-02 13:33:20|689.54|678.74|689.53|678.73|689.54|678.74|689.53|678.73|2
1651498410000|2022-05-02 13:33:30|689.1|678.3|689.1|678.3|689.1|678.3|689.1|678.3|1
1651498420000|2022-05-02 13:33:40|688.9|678.1|686.9|676.1|688.9|678.1|686.9|676.1|10
1651498430000|2022-05-02 13:33:50|687.17|676.37|687.25|676.45|687.4|676.6|687.14|676.34|6
1651498440000|2022-05-02 13:34:00|687.16|676.36|686.05|675.25|687.16|676.36|686.05|675.25|8
1651498450000|2022-05-02 13:34:10|685.9|675.1|684.74|673.94|686|675.2|684.72|673.92|11
1651498460000|2022-05-02 13:34:20|684.52|673.72|683.9|673.1|684.52|673.72|683.9|673.1|4
1651498470000|2022-05-02 13:34:30|683.6|672.8|683.79|672.99|683.9|673.1|683.6|672.8|3
1651498480000|2022-05-02 13:34:40|683.78|672.98|682.8|672|683.9|673.1|682.8|672|12
1651498490000|2022-05-02 13:34:50|682.69|671.89|682.7|671.9|682.7|671.9|682.51|671.71|10
1651498500000|2022-05-02 13:35:00|682.9|672.1|682.1|671.3|682.9|672.1|682.1|671.3|3
1651498510000|2022-05-02 13:35:10|682.15|671.35|680.36|669.56|682.15|671.35|680.36|669.56|7
1651498520000|2022-05-02 13:35:20|680.7|669.9|681.9|671.1|681.9|671.1|680.7|669.9|8
1651498530000|2022-05-02 13:35:30|681.77|670.97|681.15|670.35|681.9|671.1|681.15|670.35|4
1651498540000|2022-05-02 13:35:40|680.9|670.1|679.9|669.1|680.9|670.1|679.9|669.1|9
1651498550000|2022-05-02 13:35:50|679.74|668.94|679.11|668.31|679.74|668.94|679.11|668.31|8
1651498560000|2022-05-02 13:36:00|678.96|668.16|677.35|666.55|678.96|668.16|677.35|666.55|6
1651498570000|2022-05-02 13:36:10|677|666.2|675.83|665.03|677|666.2|675.83|665.03|7
1651498580000|2022-05-02 13:36:20|675.85|665.05|675.43|664.63|675.9|665.1|675.15|664.35|11
1651498590000|2022-05-02 13:36:30|675.83|665.03|676.9|666.1|676.9|666.1|675.83|665.03|5
1651498600000|2022-05-02 13:36:40|677.12|666.32|677.7|666.9|677.7|666.9|676.9|666.1|10
1651498610000|2022-05-02 13:36:50|677.9|667.1|679.4|668.6|679.4|668.6|677.9|667.1|7
1651498620000|2022-05-02 13:37:00|678.9|668.1|678.05|667.25|678.9|668.1|678.05|667.25|3
1651498630000|2022-05-02 13:37:10|677.9|667.1|677.4|666.6|677.9|667.1|677.4|666.6|2
1651498640000|2022-05-02 13:37:20|677.15|666.35|676.15|665.35|677.15|666.35|675.9|665.1|8
1651498650000|2022-05-02 13:37:30|675.9|665.1|676.9|666.1|676.9|666.1|675.9|665.1|6
1651498670000|2022-05-02 13:37:50|677.4|666.6|677.4|666.6|677.4|666.6|677.4|666.6|1
1651498680000|2022-05-02 13:38:00|676.9|666.1|676.9|666.1|677.4|666.6|676.22|665.42|9
1651498690000|2022-05-02 13:38:10|676.85|666.05|676.55|665.75|676.85|666.05|676.5|665.7|3
1651498700000|2022-05-02 13:38:20|676.45|665.65|675.9|665.1|676.85|666.05|675.9|665.1|5
1651498710000|2022-05-02 13:38:30|676.25|665.45|676.85|666.05|676.9|666.1|676.25|665.45|6
1651498720000|2022-05-02 13:38:40|676.65|665.85|677.9|667.1|677.9|667.1|676.65|665.85|7
1651498730000|2022-05-02 13:38:50|678.16|667.36|677.9|667.1|678.16|667.36|677.9|667.1|3
1651498740000|2022-05-02 13:39:00|678.4|667.6|680.52|669.72|680.52|669.72|678.4|667.6|14
1651498750000|2022-05-02 13:39:10|680.62|669.82|679.9|669.1|680.9|670.1|679.9|669.1|6
1651498760000|2022-05-02 13:39:20|680.15|669.35|681.9|671.1|681.9|671.1|680.15|669.35|10
1651498770000|2022-05-02 13:39:30|682.4|671.6|683.52|672.72|683.52|672.72|682.28|671.48|9
1651498780000|2022-05-02 13:39:40|683.85|673.05|685.1|674.3|685.4|674.6|683.85|673.05|7
1651498790000|2022-05-02 13:39:50|684.9|674.1|684.4|673.6|684.9|674.1|684.4|673.6|4
1651498800000|2022-05-02 13:40:00|684.7|673.9|683.05|672.25|684.7|673.9|683.05|672.25|8
1651498810000|2022-05-02 13:40:10|683.4|672.6|682.9|672.1|683.75|672.95|682.9|672.1|7
1651498820000|2022-05-02 13:40:20|683.15|672.35|682.9|672.1|683.28|672.48|682.9|672.1|4
1651498830000|2022-05-02 13:40:30|683.28|672.48|682.65|671.85|683.46|672.66|682.65|671.85|8
1651498840000|2022-05-02 13:40:40|682.15|671.35|681.9|671.1|682.15|671.35|681.9|671.1|4
1651498850000|2022-05-02 13:40:50|681.95|671.15|682.2|671.4|682.31|671.51|681.9|671.1|5
1651498860000|2022-05-02 13:41:00|681.9|671.1|683.29|672.49|683.29|672.49|681.9|671.1|11
1651498870000|2022-05-02 13:41:10|683.4|672.6|683.9|673.1|683.9|673.1|683.4|672.6|4
1651498880000|2022-05-02 13:41:20|683.77|672.97|683.4|672.6|683.9|673.1|683.05|672.25|8
1651498890000|2022-05-02 13:41:30|682.9|672.1|682.9|672.1|683.04|672.24|682.9|672.1|3
1651498900000|2022-05-02 13:41:40|682.95|672.15|683.05|672.25|683.3|672.5|682.95|672.15|4
1651498910000|2022-05-02 13:41:50|683.53|672.73|685.9|675.1|685.9|675.1|683.53|672.73|10
1651498920000|2022-05-02 13:42:00|686.65|675.85|686.5|675.7|686.9|676.1|686.5|675.7|5
1651498930000|2022-05-02 13:42:10|686|675.2|686.29|675.49|686.57|675.77|685.9|675.1|9
1651498940000|2022-05-02 13:42:20|686|675.2|686.87|676.07|686.87|676.07|686|675.2|3
1651498950000|2022-05-02 13:42:30|686.89|676.09|688.4|677.6|688.4|677.6|686.87|676.07|9
1651498960000|2022-05-02 13:42:40|688.9|678.1|689.4|678.6|689.9|679.1|688.9|678.1|5
1651498970000|2022-05-02 13:42:50|688.95|678.15|688.95|678.15|688.95|678.15|688.9|678.1|3
1651498980000|2022-05-02 13:43:00|689.5|678.7|690.18|679.38|690.18|679.38|689.5|678.7|7
1651498990000|2022-05-02 13:43:10|690.12|679.32|692.4|681.6|692.4|681.6|690.12|679.32|9
1651499000000|2022-05-02 13:43:20|692.49|681.69|695.4|684.6|695.4|684.6|692.49|681.69|10
1651499010000|2022-05-02 13:43:30|694.9|684.1|693.25|682.45|694.9|684.1|693.25|682.45|5
1651499020000|2022-05-02 13:43:40|692.53|681.73|694.4|683.6|694.4|683.6|692.4|681.6|19
1651499030000|2022-05-02 13:43:50|694.25|683.45|694.4|683.6|694.74|683.94|694.25|683.45|7
1651499040000|2022-05-02 13:44:00|694.9|684.1|694.4|683.6|695.4|684.6|693.9|683.1|13
1651499050000|2022-05-02 13:44:10|694.9|684.1|694.4|683.6|695.47|684.67|694.4|683.6|11
1651499060000|2022-05-02 13:44:20|693.95|683.15|693.3|682.5|694.4|683.6|692.9|682.1|10
1651499070000|2022-05-02 13:44:30|692.9|682.1|693.4|682.6|693.85|683.05|692.9|682.1|6
1651499080000|2022-05-02 13:44:40|692.9|682.1|692.9|682.1|692.9|682.1|692.4|681.6|8
1651499090000|2022-05-02 13:44:50|693.3|682.5|692.9|682.1|693.8|683|692.9|682.1|5
1651499100000|2022-05-02 13:45:00|692.46|681.66|691.41|680.61|692.47|681.67|691.41|680.61|6
1651499110000|2022-05-02 13:45:10|691.1|680.3|689.93|679.13|691.1|680.3|689.93|679.13|16
1651499120000|2022-05-02 13:45:20|689.9|679.1|689.78|678.98|690|679.2|689.78|678.98|4
1651499130000|2022-05-02 13:45:30|689.9|679.1|690.79|679.99|690.9|680.1|689.9|679.1|10
1651499140000|2022-05-02 13:45:40|690.59|679.79|690.01|679.21|690.59|679.79|690.01|679.21|3
1651499150000|2022-05-02 13:45:50|690.3|679.5|688.9|678.1|690.3|679.5|688.9|678.1|7
1651499160000|2022-05-02 13:46:00|689.28|678.48|690.29|679.49|690.38|679.58|689.28|678.48|7
1651499170000|2022-05-02 13:46:10|690.23|679.43|690.85|680.05|690.85|680.05|690.14|679.34|7
1651499180000|2022-05-02 13:46:20|690.9|680.1|691.28|680.48|691.28|680.48|690.9|680.1|2
1651499190000|2022-05-02 13:46:30|691.9|681.1|692.61|681.81|692.61|681.81|691.9|681.1|2
1651499200000|2022-05-02 13:46:40|692.21|681.41|692.7|681.9|692.7|681.9|691.9|681.1|4
1651499210000|2022-05-02 13:46:50|692.9|682.1|694.19|683.39|694.55|683.75|692.9|682.1|11
1651499220000|2022-05-02 13:47:00|694.15|683.35|694.4|683.6|694.4|683.6|693.9|683.1|8
1651499230000|2022-05-02 13:47:10|693.9|683.1|694.1|683.3|694.4|683.6|693.9|683.1|4
1651499240000|2022-05-02 13:47:20|694.05|683.25|693.15|682.35|694.8|684|693.15|682.35|7
1651499250000|2022-05-02 13:47:30|693.4|682.6|692.9|682.1|693.5|682.7|692.9|682.1|8
1651499260000|2022-05-02 13:47:40|693.4|682.6|693.75|682.95|693.75|682.95|693.4|682.6|2
1651499270000|2022-05-02 13:47:50|693.35|682.55|693.9|683.1|693.9|683.1|693.35|682.55|3
1651499290000|2022-05-02 13:48:10|694.12|683.32|694.4|683.6|694.4|683.6|694.12|683.32|5
1651499300000|2022-05-02 13:48:20|694.51|683.71|695.69|684.89|695.69|684.89|694.51|683.71|8
1651499310000|2022-05-02 13:48:30|695.9|685.1|696.9|686.1|696.9|686.1|695.9|685.1|4
1651499320000|2022-05-02 13:48:40|696.65|685.85|696.05|685.25|696.9|686.1|696.05|685.25|4
1651499330000|2022-05-02 13:48:50|695.9|685.1|694.9|684.1|695.9|685.1|694.9|684.1|4
1651499350000|2022-05-02 13:49:10|694.82|684.02|693|682.2|694.9|684.1|693|682.2|11
1651499360000|2022-05-02 13:49:20|692.95|682.15|693.3|682.5|693.35|682.55|692.95|682.15|3
1651499370000|2022-05-02 13:49:30|692.97|682.17|692.97|682.17|692.97|682.17|692.97|682.17|1
1651499380000|2022-05-02 13:49:40|693.66|682.86|692.94|682.14|693.66|682.86|692.94|682.14|6
1651499390000|2022-05-02 13:49:50|693.03|682.23|692.8|682|693.03|682.23|692.4|681.6|6
1651499400000|2022-05-02 13:50:00|692.45|681.65|690.36|679.56|692.45|681.65|690.36|679.56|11
1651499410000|2022-05-02 13:50:10|690.37|679.57|690.95|680.15|690.95|680.15|690.37|679.57|8
1651499420000|2022-05-02 13:50:20|691.29|680.49|692.9|682.1|692.9|682.1|691.1|680.3|8
1651499430000|2022-05-02 13:50:30|693.4|682.6|692.9|682.1|693.9|683.1|692.9|682.1|5
1651499440000|2022-05-02 13:50:40|692.73|681.93|691.9|681.1|692.9|682.1|691.9|681.1|5
1651499450000|2022-05-02 13:50:50|691.4|680.6|691|680.2|691.85|681.05|691|680.2|7
1651499460000|2022-05-02 13:51:00|691.3|680.5|691.4|680.6|691.7|680.9|690.9|680.1|8
1651499470000|2022-05-02 13:51:10|691.53|680.73|692.15|681.35|692.8|682|691.53|680.73|15
1651499480000|2022-05-02 13:51:20|692.29|681.49|692|681.2|692.4|681.6|692|681.2|3
1651499490000|2022-05-02 13:51:30|692.85|682.05|694.54|683.74|694.59|683.79|692.85|682.05|9
1651499500000|2022-05-02 13:51:40|694.4|683.6|693.9|683.1|694.4|683.6|693.9|683.1|2
1651499510000|2022-05-02 13:51:50|694.3|683.5|694.9|684.1|694.9|684.1|694.3|683.5|3
1651499520000|2022-05-02 13:52:00|694.8|684|694.9|684.1|694.9|684.1|694.8|684|2
1651499530000|2022-05-02 13:52:10|694.95|684.15|695.9|685.1|695.9|685.1|694.95|684.15|5
1651499540000|2022-05-02 13:52:20|695.35|684.55|694.9|684.1|695.35|684.55|694.9|684.1|3
1651499560000|2022-05-02 13:52:40|695.14|684.34|695.85|685.05|695.85|685.05|694.9|684.1|8
1651499570000|2022-05-02 13:52:50|695.94|685.14|696.05|685.25|696.23|685.43|695.94|685.14|4
1651499580000|2022-05-02 13:53:00|696.07|685.27|696.07|685.27|696.07|685.27|695.9|685.1|3
1651499590000|2022-05-02 13:53:10|696|685.2|696.3|685.5|696.31|685.51|696|685.2|3
1651499600000|2022-05-02 13:53:20|696.22|685.42|696.3|685.5|696.7|685.9|696.22|685.42|4
1651499610000|2022-05-02 13:53:30|695.9|685.1|695.31|684.51|695.9|685.1|695.22|684.42|6
1651499620000|2022-05-02 13:53:40|694.9|684.1|695.9|685.1|695.9|685.1|694.9|684.1|8
1651499630000|2022-05-02 13:53:50|696.02|685.22|696.16|685.36|696.74|685.94|695.9|685.1|8
1651499640000|2022-05-02 13:54:00|696.24|685.44|695.9|685.1|696.24|685.44|695.9|685.1|3
1651499650000|2022-05-02 13:54:10|696.05|685.25|696.24|685.44|696.49|685.69|696.05|685.25|4
1651499660000|2022-05-02 13:54:20|696.19|685.39|696.69|685.89|696.74|685.94|696.19|685.39|9
1651499670000|2022-05-02 13:54:30|696.76|685.96|695.95|685.15|696.76|685.96|695.9|685.1|6
1651499680000|2022-05-02 13:54:40|696.24|685.44|696.14|685.34|696.41|685.61|696.14|685.34|3
1651499690000|2022-05-02 13:54:50|696.23|685.43|696.23|685.43|696.23|685.43|696.23|685.43|1
1651499700000|2022-05-02 13:55:00|696.68|685.88|696.9|686.1|696.9|686.1|696.68|685.88|3
1651499710000|2022-05-02 13:55:10|696.78|685.98|695.9|685.1|696.9|686.1|695.6|684.8|10
1651499720000|2022-05-02 13:55:20|696.4|685.6|697.15|686.35|697.84|687.04|696.4|685.6|11
1651499730000|2022-05-02 13:55:30|697.05|686.25|696.9|686.1|697.05|686.25|696.39|685.59|5
1651499740000|2022-05-02 13:55:40|696.99|686.19|697.02|686.22|697.04|686.24|696.9|686.1|5
1651499750000|2022-05-02 13:55:50|697.04|686.24|696.9|686.1|697.54|686.74|696.9|686.1|8
1651499760000|2022-05-02 13:56:00|697.43|686.63|697.48|686.68|697.48|686.68|697.43|686.63|2
1651499770000|2022-05-02 13:56:10|697.53|686.73|697.73|686.93|697.73|686.93|697.53|686.73|2
1651499780000|2022-05-02 13:56:20|697.87|687.07|697.1|686.3|698.9|688.1|697.1|686.3|12
1651499790000|2022-05-02 13:56:30|696.99|686.19|697.85|687.05|697.85|687.05|696.9|686.1|9
1651499800000|2022-05-02 13:56:40|697.9|687.1|698.25|687.45|698.26|687.46|697.9|687.1|3
1651499810000|2022-05-02 13:56:50|698.18|687.38|698.5|687.7|698.75|687.95|698.13|687.33|12
1651499820000|2022-05-02 13:57:00|698.9|688.1|699.9|689.1|700.4|689.6|698.9|688.1|7
1651499830000|2022-05-02 13:57:10|699.69|688.89|699.4|688.6|699.9|689.1|699.4|688.6|6
1651499840000|2022-05-02 13:57:20|698.95|688.15|698.95|688.15|699.1|688.3|698.95|688.15|3
1651499850000|2022-05-02 13:57:30|698.9|688.1|699.22|688.42|699.22|688.42|698.9|688.1|2
1651499860000|2022-05-02 13:57:40|699.3|688.5|698.9|688.1|699.3|688.5|698.9|688.1|10
1651499870000|2022-05-02 13:57:50|699.17|688.37|698.9|688.1|699.17|688.37|698.9|688.1|2
1651499880000|2022-05-02 13:58:00|699.26|688.46|699.3|688.5|699.3|688.5|698.95|688.15|6
1651499890000|2022-05-02 13:58:10|699.15|688.35|698.9|688.1|699.15|688.35|698.9|688.1|3
1651499920000|2022-05-02 13:58:40|699.03|688.23|699.03|688.23|699.15|688.35|699.03|688.23|3
1651499930000|2022-05-02 13:58:50|699.15|688.35|699.75|688.95|699.76|688.96|698.9|688.1|6
1651499940000|2022-05-02 13:59:00|699.5|688.7|698.9|688.1|699.5|688.7|698.77|687.97|5
1651499950000|2022-05-02 13:59:10|698.65|687.85|697.9|687.1|698.65|687.85|697.9|687.1|6
1651499960000|2022-05-02 13:59:20|697.1|686.3|696.9|686.1|697.13|686.33|696.9|686.1|3
1651499970000|2022-05-02 13:59:30|697.12|686.32|697.16|686.36|697.16|686.36|697|686.2|4
1651499980000|2022-05-02 13:59:40|697.4|686.6|697.16|686.36|697.85|687.05|697.16|686.36|5
1651499990000|2022-05-02 13:59:50|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1651500000000|2022-05-02 14:00:00|696.78|685.98|696.21|685.41|696.9|686.1|696.21|685.41|9
1651500010000|2022-05-02 14:00:10|696.12|685.32|694.9|684.1|696.12|685.32|694.9|684.1|11
1651500020000|2022-05-02 14:00:20|695.27|684.47|695.9|685.1|695.9|685.1|695.18|684.38|5
1651500030000|2022-05-02 14:00:30|696|685.2|697.7|686.9|697.7|686.9|696|685.2|7
1651500040000|2022-05-02 14:00:40|697.9|687.1|698.24|687.44|698.6|687.8|697.9|687.1|9
1651500050000|2022-05-02 14:00:50|698.12|687.32|697.9|687.1|698.12|687.32|697.25|686.45|3
1651500060000|2022-05-02 14:01:00|697.4|686.6|697.9|687.1|697.9|687.1|697.4|686.6|9
1651500070000|2022-05-02 14:01:10|698.11|687.31|697.9|687.1|698.11|687.31|697.9|687.1|2
1651500080000|2022-05-02 14:01:20|697.75|686.95|696.9|686.1|697.75|686.95|696.9|686.1|6
1651500090000|2022-05-02 14:01:30|696.7|685.9|696.75|685.95|696.9|686.1|696.17|685.37|8
1651500100000|2022-05-02 14:01:40|696.9|686.1|696.32|685.52|696.9|686.1|696.32|685.52|3
1651500110000|2022-05-02 14:01:50|696|685.2|695.9|685.1|696.14|685.34|695.9|685.1|6
1651500130000|2022-05-02 14:02:10|695.73|684.93|695.9|685.1|695.9|685.1|695.73|684.93|5
1651500140000|2022-05-02 14:02:20|695.73|684.93|695.9|685.1|695.9|685.1|695.73|684.93|4
1651500150000|2022-05-02 14:02:30|695.56|684.76|695.78|684.98|695.78|684.98|695.17|684.37|7
1651500160000|2022-05-02 14:02:40|695.95|685.15|695.95|685.15|695.95|685.15|695.95|685.15|1
1651500170000|2022-05-02 14:02:50|695.9|685.1|695.9|685.1|695.9|685.1|695.9|685.1|1
1651500180000|2022-05-02 14:03:00|695.85|685.05|695.85|685.05|695.85|685.05|695.85|685.05|1
1651500190000|2022-05-02 14:03:10|695.9|685.1|696.49|685.69|696.6|685.8|695.9|685.1|10
1651500200000|2022-05-02 14:03:20|695.99|685.19|695.65|684.85|695.99|685.19|695.37|684.57|5
1651500210000|2022-05-02 14:03:30|695.03|684.23|695.4|684.6|695.4|684.6|695.03|684.23|2
1651500220000|2022-05-02 14:03:40|694.95|684.15|694.95|684.15|694.95|684.15|694.95|684.15|1
1651500240000|2022-05-02 14:04:00|694.75|683.95|694.9|684.1|694.9|684.1|694.75|683.95|2
1651500250000|2022-05-02 14:04:10|694.7|683.9|694.75|683.95|694.75|683.95|694.7|683.9|2
1651500260000|2022-05-02 14:04:20|694.9|684.1|695.02|684.22|695.54|684.74|694.9|684.1|5
1651500270000|2022-05-02 14:04:30|694.9|684.1|694.9|684.1|694.9|684.1|694.9|684.1|1
1651500280000|2022-05-02 14:04:40|694.97|684.17|695.95|685.15|695.95|685.15|694.97|684.17|7
1651500290000|2022-05-02 14:04:50|696.26|685.46|696.65|685.85|696.76|685.96|696.26|685.46|3
1651500300000|2022-05-02 14:05:00|696.79|685.99|696.29|685.49|696.79|685.99|696.05|685.25|4
1651500310000|2022-05-02 14:05:10|696.27|685.47|695.9|685.1|696.29|685.49|695.9|685.1|4
1651500320000|2022-05-02 14:05:20|696.08|685.28|696.11|685.31|696.19|685.39|696.08|685.28|4
1651500330000|2022-05-02 14:05:30|696.04|685.24|695.93|685.13|696.11|685.31|695.8|685|8
1651500340000|2022-05-02 14:05:40|695.8|685|695.39|684.59|695.94|685.14|695.39|684.59|7
1651500350000|2022-05-02 14:05:50|695.38|684.58|695.24|684.44|695.64|684.84|695.1|684.3|11
1651500360000|2022-05-02 14:06:00|694.9|684.1|694.64|683.84|694.9|684.1|694.62|683.82|9
1651500370000|2022-05-02 14:06:10|693.9|683.1|693.7|682.9|693.9|683.1|693.67|682.87|8
1651500380000|2022-05-02 14:06:20|693.83|683.03|693.83|683.03|693.83|683.03|693.83|683.03|1
1651500390000|2022-05-02 14:06:30|693.9|683.1|693.9|683.1|693.9|683.1|693.9|683.1|1
1651500400000|2022-05-02 14:06:40|693.45|682.65|693.66|682.86|693.71|682.91|693.45|682.65|4
1651500410000|2022-05-02 14:06:50|693.4|682.6|692.4|681.6|693.4|682.6|692.05|681.25|7
1651500420000|2022-05-02 14:07:00|692.59|681.79|692.17|681.37|692.9|682.1|692.17|681.37|6
1651500430000|2022-05-02 14:07:10|691.9|681.1|692.15|681.35|692.4|681.6|691.9|681.1|6
1651500440000|2022-05-02 14:07:20|691.9|681.1|691.9|681.1|691.9|681.1|691.9|681.1|1
1651500450000|2022-05-02 14:07:30|692.05|681.25|692.55|681.75|692.8|682|692.05|681.25|14
1651500460000|2022-05-02 14:07:40|692.56|681.76|692.9|682.1|692.9|682.1|692.54|681.74|7
1651500470000|2022-05-02 14:07:50|692.2|681.4|692.28|681.48|692.64|681.84|692.2|681.4|16
1651500480000|2022-05-02 14:08:00|692.27|681.47|692.19|681.39|692.28|681.48|692.19|681.39|3
1651500490000|2022-05-02 14:08:10|692.28|681.48|692.65|681.85|692.65|681.85|692.21|681.41|12
1651500500000|2022-05-02 14:08:20|692.39|681.59|691.93|681.13|692.65|681.85|691.93|681.13|7
1651500510000|2022-05-02 14:08:30|692.18|681.38|692.14|681.34|692.18|681.38|692.02|681.22|7
1651500520000|2022-05-02 14:08:40|692.03|681.23|691.93|681.13|692.03|681.23|691.93|681.13|3
1651500540000|2022-05-02 14:09:00|691.78|680.98|690.9|680.1|691.78|680.98|690.9|680.1|5
1651500550000|2022-05-02 14:09:10|690.73|679.93|690.36|679.56|690.9|680.1|690.26|679.46|9
1651500560000|2022-05-02 14:09:20|690.37|679.57|690.52|679.72|690.52|679.72|690.17|679.37|6
1651500570000|2022-05-02 14:09:30|690.9|680.1|690.9|680.1|690.9|680.1|690.9|680.1|1
1651500580000|2022-05-02 14:09:40|691.14|680.34|691.92|681.12|691.92|681.12|691.14|680.34|4
1651500590000|2022-05-02 14:09:50|691.93|681.13|691.9|681.1|692.7|681.9|691.9|681.1|12
1651500600000|2022-05-02 14:10:00|691.75|680.95|691.37|680.57|691.75|680.95|691.37|680.57|9
1651500610000|2022-05-02 14:10:10|691.39|680.59|691.36|680.56|691.39|680.59|691.36|680.56|3
1651500620000|2022-05-02 14:10:20|691.25|680.45|691.6|680.8|691.6|680.8|691.25|680.45|3
1651500640000|2022-05-02 14:10:40|691.63|680.83|691.73|680.93|691.73|680.93|691.63|680.83|4
1651500650000|2022-05-02 14:10:50|691.74|680.94|692.63|681.83|692.63|681.83|691.65|680.85|10
1651500660000|2022-05-02 14:11:00|692.76|681.96|692.9|682.1|692.9|682.1|692.76|681.96|7
1651500680000|2022-05-02 14:11:20|693.04|682.24|693.29|682.49|693.29|682.49|693.04|682.24|7
1651500690000|2022-05-02 14:11:30|693.2|682.4|692.8|682|693.2|682.4|692.15|681.35|10
1651500700000|2022-05-02 14:11:40|692.61|681.81|692.81|682.01|692.81|682.01|692.5|681.7|8
1651500720000|2022-05-02 14:12:00|692.9|682.1|692.9|682.1|693|682.2|692.9|682.1|3
1651500730000|2022-05-02 14:12:10|693.1|682.3|692.85|682.05|693.6|682.8|692.85|682.05|5
1651500740000|2022-05-02 14:12:20|692.75|681.95|691.22|680.42|692.81|682.01|691.22|680.42|9
1651500750000|2022-05-02 14:12:30|691.1|680.3|691.6|680.8|691.6|680.8|690.9|680.1|3
1651500760000|2022-05-02 14:12:40|691.9|681.1|691.4|680.6|691.9|681.1|691|680.2|6
1651500770000|2022-05-02 14:12:50|691.9|681.1|691|680.2|691.9|681.1|691|680.2|8
1651500780000|2022-05-02 14:13:00|690.9|680.1|691.5|680.7|691.69|680.89|690.9|680.1|5
1651500790000|2022-05-02 14:13:10|691.45|680.65|691.65|680.85|691.65|680.85|691.04|680.24|5
1651500800000|2022-05-02 14:13:20|691.45|680.65|691.45|680.65|691.45|680.65|690.95|680.15|7
1651500810000|2022-05-02 14:13:30|691.05|680.25|691.05|680.25|691.06|680.26|691.04|680.24|4
1651500820000|2022-05-02 14:13:40|691.04|680.24|691.14|680.34|691.14|680.34|691|680.2|4
1651500830000|2022-05-02 14:13:50|691.25|680.45|691.75|680.95|691.75|680.95|691.15|680.35|3
1651500840000|2022-05-02 14:14:00|691.25|680.45|691.25|680.45|691.25|680.45|691.25|680.45|1
1651500850000|2022-05-02 14:14:10|691.19|680.39|691.75|680.95|691.75|680.95|691.19|680.39|2
1651500860000|2022-05-02 14:14:20|691.46|680.66|690.9|680.1|691.75|680.95|690.9|680.1|5
1651500870000|2022-05-02 14:14:30|690.81|680.01|690.36|679.56|690.9|680.1|690.16|679.36|16
1651500880000|2022-05-02 14:14:40|690.11|679.31|689.55|678.75|690.11|679.31|689.55|678.75|7
1651500890000|2022-05-02 14:14:50|689.24|678.44|689.02|678.22|689.24|678.44|688.9|678.1|4
1651500900000|2022-05-02 14:15:00|689.03|678.23|689.36|678.56|689.52|678.72|689.02|678.22|6
1651500910000|2022-05-02 14:15:10|689.74|678.94|689|678.2|689.74|678.94|689|678.2|7
1651500920000|2022-05-02 14:15:20|688.9|678.1|689.05|678.25|689.4|678.6|688.9|678.1|4
1651500930000|2022-05-02 14:15:30|688.95|678.15|689|678.2|689|678.2|688.95|678.15|2
1651500940000|2022-05-02 14:15:40|688.9|678.1|688.94|678.14|688.94|678.14|688.9|678.1|2
1651500950000|2022-05-02 14:15:50|688.95|678.15|689.55|678.75|689.65|678.85|688.94|678.14|14
1651500960000|2022-05-02 14:16:00|689.6|678.8|689.45|678.65|689.6|678.8|689.45|678.65|2
1651500970000|2022-05-02 14:16:10|689.14|678.34|689.75|678.95|689.75|678.95|689.03|678.23|10
1651500980000|2022-05-02 14:16:20|689.9|679.1|690.9|680.1|691.25|680.45|689.9|679.1|7
1651500990000|2022-05-02 14:16:30|690.51|679.71|690.4|679.6|690.85|680.05|690.4|679.6|9
1651501000000|2022-05-02 14:16:40|689.9|679.1|689.95|679.15|689.95|679.15|689.9|679.1|2
1651501010000|2022-05-02 14:16:50|689.9|679.1|689.9|679.1|689.9|679.1|689.9|679.1|1
1651501020000|2022-05-02 14:17:00|689.77|678.97|688.9|678.1|689.77|678.97|688.61|677.81|9
1651501030000|2022-05-02 14:17:10|688.77|677.97|687.9|677.1|688.9|678.1|687.9|677.1|5
1651501050000|2022-05-02 14:17:30|688.01|677.21|688.4|677.6|688.4|677.6|688.01|677.21|3
1651501060000|2022-05-02 14:17:40|688.9|678.1|688.13|677.33|688.9|678.1|688.13|677.33|3
1651501070000|2022-05-02 14:17:50|688.02|677.22|687.9|677.1|688.02|677.22|687.9|677.1|11
1651501080000|2022-05-02 14:18:00|687.57|676.77|687.5|676.7|687.57|676.77|687.5|676.7|13
1651501090000|2022-05-02 14:18:10|687.44|676.64|687.9|677.1|687.9|677.1|687.44|676.64|3
1651501100000|2022-05-02 14:18:20|688.02|677.22|688.24|677.44|688.28|677.48|688.02|677.22|6
1651501110000|2022-05-02 14:18:30|688.25|677.45|688.9|678.1|688.9|678.1|688.25|677.45|4
1651501130000|2022-05-02 14:18:50|688.76|677.96|688.9|678.1|688.9|678.1|688.76|677.96|2
1651501140000|2022-05-02 14:19:00|688.2|677.4|688.42|677.62|688.42|677.62|688.09|677.29|12
1651501150000|2022-05-02 14:19:10|688.2|677.4|688.45|677.65|688.45|677.65|688.05|677.25|11
1651501160000|2022-05-02 14:19:20|688.9|678.1|688.9|678.1|688.9|678.1|688.9|678.1|1
1651501170000|2022-05-02 14:19:30|688.65|677.85|688.5|677.7|688.8|678|688.39|677.59|15
1651501180000|2022-05-02 14:19:40|688.49|677.69|688.55|677.75|688.8|678|688.15|677.35|10
1651501190000|2022-05-02 14:19:50|688.88|678.08|689.01|678.21|689.28|678.48|688.88|678.08|10
1651501200000|2022-05-02 14:20:00|688.9|678.1|688.9|678.1|688.9|678.1|688.9|678.1|1
1651501210000|2022-05-02 14:20:10|688.76|677.96|688.88|678.08|688.88|678.08|688.47|677.67|5
1651501220000|2022-05-02 14:20:20|688.74|677.94|688.74|677.94|688.75|677.95|688.74|677.94|3
1651501230000|2022-05-02 14:20:30|688.75|677.95|688.88|678.08|688.88|678.08|688.56|677.76|8
1651501240000|2022-05-02 14:20:40|688.61|677.81|688.61|677.81|688.61|677.81|688.61|677.81|1
1651501250000|2022-05-02 14:20:50|688.62|677.82|688.62|677.82|688.62|677.82|688.61|677.81|9
1651501260000|2022-05-02 14:21:00|688.61|677.81|688.39|677.59|688.88|678.08|688.04|677.24|12
1651501270000|2022-05-02 14:21:10|688.15|677.35|688.25|677.45|688.26|677.46|688.15|677.35|10
1651501280000|2022-05-02 14:21:20|688.26|677.46|688.39|677.59|688.74|677.94|688.25|677.45|9
1651501290000|2022-05-02 14:21:30|687.99|677.19|688|677.2|688|677.2|687.99|677.19|2
1651501300000|2022-05-02 14:21:40|688.01|677.21|688.24|677.44|688.24|677.44|688|677.2|11
1651501310000|2022-05-02 14:21:50|688.51|677.71|688.9|678.1|688.9|678.1|688.51|677.71|2
1651501320000|2022-05-02 14:22:00|689|678.2|689.9|679.1|689.9|679.1|689|678.2|8
1651501330000|2022-05-02 14:22:10|689.5|678.7|689.81|679.01|689.82|679.02|689.5|678.7|5
1651501340000|2022-05-02 14:22:20|689.66|678.86|688.9|678.1|689.66|678.86|688.58|677.78|12
1651501350000|2022-05-02 14:22:30|688.65|677.85|687.9|677.1|688.65|677.85|687.9|677.1|14
1651501360000|2022-05-02 14:22:40|688.4|677.6|688.9|678.1|688.9|678.1|688.4|677.6|2
1651501400000|2022-05-02 14:23:20|689.13|678.33|689.13|678.33|689.13|678.33|689.13|678.33|1
1651501410000|2022-05-02 14:23:30|689.21|678.41|689.9|679.1|689.9|679.1|689.21|678.41|3
1651501420000|2022-05-02 14:23:40|689.64|678.84|689.9|679.1|689.9|679.1|689.27|678.47|4
1651501440000|2022-05-02 14:24:00|689.65|678.85|689.55|678.75|689.9|679.1|689.55|678.75|4
1651501450000|2022-05-02 14:24:10|689.65|678.85|688.9|678.1|689.79|678.99|688.9|678.1|8
1651501460000|2022-05-02 14:24:20|689.13|678.33|690.9|680.1|690.9|680.1|689.13|678.33|9
1651501470000|2022-05-02 14:24:30|691.13|680.33|692.3|681.5|692.9|682.1|691.13|680.33|13
1651501480000|2022-05-02 14:24:40|692.18|681.38|691.3|680.5|692.18|681.38|690.9|680.1|12
1651501490000|2022-05-02 14:24:50|691.32|680.52|691.4|680.6|691.5|680.7|691.15|680.35|8
1651501500000|2022-05-02 14:25:00|690.95|680.15|691.4|680.6|691.4|680.6|690.95|680.15|3
1651501510000|2022-05-02 14:25:10|690.9|680.1|691.28|680.48|691.28|680.48|690.9|680.1|7
1651501520000|2022-05-02 14:25:20|691.85|681.05|691.75|680.95|691.85|681.05|691.4|680.6|4
1651501530000|2022-05-02 14:25:30|691.63|680.83|691.9|681.1|691.9|681.1|691.63|680.83|3
1651501540000|2022-05-02 14:25:40|692.04|681.24|692.04|681.24|692.04|681.24|692.04|681.24|1
1651501550000|2022-05-02 14:25:50|692.75|681.95|692.9|682.1|693.1|682.3|692.75|681.95|3
1651501560000|2022-05-02 14:26:00|693|682.2|693.15|682.35|693.16|682.36|692.9|682.1|4
1651501570000|2022-05-02 14:26:10|692.9|682.1|692.9|682.1|692.9|682.1|692.9|682.1|1
1651501580000|2022-05-02 14:26:20|693|682.2|693.85|683.05|693.85|683.05|693|682.2|5
1651501590000|2022-05-02 14:26:30|693.9|683.1|693.9|683.1|693.9|683.1|693.9|683.1|1
1651501600000|2022-05-02 14:26:40|693.64|682.84|694.51|683.71|694.51|683.71|693.64|682.84|8
1651501610000|2022-05-02 14:26:50|694.65|683.85|694.75|683.95|694.75|683.95|694.65|683.85|2
1651501620000|2022-05-02 14:27:00|694.65|683.85|694.51|683.71|694.75|683.95|694.49|683.69|5
1651501630000|2022-05-02 14:27:10|694.53|683.73|694.51|683.71|694.53|683.73|694.51|683.71|2
1651501640000|2022-05-02 14:27:20|694.75|683.95|694.75|683.95|694.75|683.95|694.75|683.95|1
1651501660000|2022-05-02 14:27:40|695.11|684.31|695.22|684.42|695.22|684.42|695.11|684.31|2
1651501690000|2022-05-02 14:28:10|695.56|684.76|695.56|684.76|695.56|684.76|695.56|684.76|1
1651501700000|2022-05-02 14:28:20|695.61|684.81|695.72|684.92|695.77|684.97|695.26|684.46|9
1651501710000|2022-05-02 14:28:30|695.85|685.05|696.35|685.55|696.57|685.77|695.85|685.05|4
1651501720000|2022-05-02 14:28:40|696.11|685.31|696.9|686.1|696.9|686.1|695.95|685.15|4
1651501730000|2022-05-02 14:28:50|696.55|685.75|696.55|685.75|696.55|685.75|696.55|685.75|1
1651501740000|2022-05-02 14:29:00|696.05|685.25|696.24|685.44|696.34|685.54|696.05|685.25|4
1651501750000|2022-05-02 14:29:10|696.29|685.49|696.9|686.1|696.9|686.1|696.29|685.49|8
1651501780000|2022-05-02 14:29:40|696.95|686.15|696.95|686.15|696.95|686.15|696.95|686.15|1
1651501800000|2022-05-02 14:30:00|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1651501810000|2022-05-02 14:30:10|697.18|686.38|697.84|687.04|697.84|687.04|697.18|686.38|4
1651501830000|2022-05-02 14:30:30|697.9|687.1|698.35|687.55|698.35|687.55|697.9|687.1|2
1651501840000|2022-05-02 14:30:40|698.45|687.65|697.9|687.1|698.45|687.65|697.9|687.1|4
1651501860000|2022-05-02 14:31:00|698.03|687.23|698.9|688.1|698.9|688.1|698.03|687.23|4
1651501870000|2022-05-02 14:31:10|698.95|688.15|699.4|688.6|699.4|688.6|698.95|688.15|5
1651501880000|2022-05-02 14:31:20|699.9|689.1|699.9|689.1|699.9|689.1|699.9|689.1|1
1651501910000|2022-05-02 14:31:50|699.73|688.93|699.56|688.76|699.9|689.1|699.56|688.76|6
1651501920000|2022-05-02 14:32:00|698.9|688.1|699.23|688.43|699.23|688.43|698.9|688.1|3
1651501930000|2022-05-02 14:32:10|699.68|688.88|700.67|689.87|700.67|689.87|699.68|688.88|5
1651501940000|2022-05-02 14:32:20|700.17|689.37|700.42|689.62|700.42|689.62|700|689.2|4
1651501950000|2022-05-02 14:32:30|700.67|689.87|700.67|689.87|700.67|689.87|700.67|689.87|1
1651501960000|2022-05-02 14:32:40|700.7|689.9|700.7|689.9|700.7|689.9|700.7|689.9|1
1651501970000|2022-05-02 14:32:50|700.67|689.87|700.7|689.9|700.8|690|700.67|689.87|3
1651501980000|2022-05-02 14:33:00|700.9|690.1|701.18|690.38|701.18|690.38|700.9|690.1|2
1651501990000|2022-05-02 14:33:10|701.3|690.5|701.1|690.3|701.3|690.5|701.1|690.3|3
1651502010000|2022-05-02 14:33:30|701.18|690.38|701.68|690.88|701.68|690.88|701.18|690.38|4
1651502020000|2022-05-02 14:33:40|701.75|690.95|702.9|692.1|702.9|692.1|701.75|690.95|4
1651502030000|2022-05-02 14:33:50|702.95|692.15|702.95|692.15|702.95|692.15|702.95|692.15|1
1651502040000|2022-05-02 14:34:00|703.04|692.24|703.73|692.93|703.9|693.1|703.04|692.24|13
1651502050000|2022-05-02 14:34:10|703.68|692.88|703.9|693.1|703.9|693.1|703.68|692.88|3
1651502060000|2022-05-02 14:34:20|703.81|693.01|703.4|692.6|703.81|693.01|703.21|692.41|8
1651502070000|2022-05-02 14:34:30|703.9|693.1|704.51|693.71|704.51|693.71|703.9|693.1|8
1651502080000|2022-05-02 14:34:40|704.52|693.72|704.1|693.3|704.9|694.1|704.1|693.3|7
1651502090000|2022-05-02 14:34:50|704.2|693.4|704.7|693.9|704.9|694.1|704.2|693.4|6
1651502100000|2022-05-02 14:35:00|704.9|694.1|704.9|694.1|704.9|694.1|704.51|693.71|3
1651502110000|2022-05-02 14:35:10|704.78|693.98|703.95|693.15|704.78|693.98|703.95|693.15|6
1651502120000|2022-05-02 14:35:20|703.9|693.1|704.53|693.73|704.53|693.73|703.9|693.1|3
1651502130000|2022-05-02 14:35:30|704.4|693.6|703.15|692.35|704.4|693.6|703.14|692.34|9
1651502140000|2022-05-02 14:35:40|703.14|692.34|701.95|691.15|703.14|692.34|701.9|691.1|7
1651502150000|2022-05-02 14:35:50|702.3|691.5|701.9|691.1|702.3|691.5|701.9|691.1|5
1651502160000|2022-05-02 14:36:00|702|691.2|701.9|691.1|702|691.2|701.9|691.1|2
1651502170000|2022-05-02 14:36:10|701.4|690.6|700.9|690.1|701.4|690.6|700.9|690.1|6
1651502180000|2022-05-02 14:36:20|701.08|690.28|700.75|689.95|701.08|690.28|700.63|689.83|5
1651502190000|2022-05-02 14:36:30|700.9|690.1|701|690.2|701|690.2|700.9|690.1|2
1651502200000|2022-05-02 14:36:40|701.13|690.33|701.01|690.21|701.13|690.33|701|690.2|5
1651502210000|2022-05-02 14:36:50|700.91|690.11|700.55|689.75|700.91|690.11|700.55|689.75|7
1651502220000|2022-05-02 14:37:00|700.54|689.74|700.13|689.33|700.54|689.74|700.13|689.33|2
1651502230000|2022-05-02 14:37:10|700.35|689.55|700.23|689.43|700.35|689.55|700.23|689.43|5
1651502240000|2022-05-02 14:37:20|700.85|690.05|700.58|689.78|700.85|690.05|700.58|689.78|4
1651502250000|2022-05-02 14:37:30|700.13|689.33|699.9|689.1|700.2|689.4|699.9|689.1|4
1651502310000|2022-05-02 14:38:30|699.84|689.04|699.46|688.66|699.9|689.1|699.29|688.49|10
1651502320000|2022-05-02 14:38:40|699.14|688.34|699.45|688.65|699.45|688.65|699.14|688.34|11
1651502330000|2022-05-02 14:38:50|699.71|688.91|699.21|688.41|699.71|688.91|699.21|688.41|4
1651502340000|2022-05-02 14:39:00|699|688.2|699.7|688.9|699.7|688.9|698.9|688.1|6
1651502350000|2022-05-02 14:39:10|699.49|688.69|700.5|689.7|700.65|689.85|699.49|688.69|11
1651502360000|2022-05-02 14:39:20|700.63|689.83|700.01|689.21|700.65|689.85|700.01|689.21|7
1651502390000|2022-05-02 14:39:50|699.9|689.1|699.9|689.1|699.9|689.1|699.9|689.1|1
1651502400000|2022-05-02 14:40:00|699.95|689.15|699.95|689.15|699.95|689.15|699.95|689.15|1
1651502410000|2022-05-02 14:40:10|700.01|689.21|700.51|689.71|700.75|689.95|700.01|689.21|10
1651502430000|2022-05-02 14:40:30|700.01|689.21|700.01|689.21|700.01|689.21|700|689.2|5
1651502440000|2022-05-02 14:40:40|700|689.2|699.1|688.3|700|689.2|699.1|688.3|5
1651502450000|2022-05-02 14:40:50|699.05|688.25|699.9|689.1|699.9|689.1|699.05|688.25|4
1651502460000|2022-05-02 14:41:00|699.97|689.17|700.01|689.21|700.01|689.21|699.97|689.17|3
1651502470000|2022-05-02 14:41:10|700.13|689.33|699.9|689.1|700.14|689.34|699.9|689.1|5
1651502480000|2022-05-02 14:41:20|700.26|689.46|700.01|689.21|700.55|689.75|700.01|689.21|7
1651502520000|2022-05-02 14:42:00|700.06|689.26|700.04|689.24|700.06|689.26|700.04|689.24|2
1651502530000|2022-05-02 14:42:10|700.05|689.25|700.6|689.8|700.6|689.8|700.04|689.24|7
1651502540000|2022-05-02 14:42:20|700.5|689.7|700.9|690.1|700.9|690.1|700.5|689.7|2
1651502550000|2022-05-02 14:42:30|701.02|690.22|701.87|691.07|701.97|691.17|701.02|690.22|8
1651502560000|2022-05-02 14:42:40|701.99|691.19|702.9|692.1|702.9|692.1|701.99|691.19|3
1651502570000|2022-05-02 14:42:50|702.77|691.97|702.4|691.6|702.9|692.1|702.4|691.6|5
1651502580000|2022-05-02 14:43:00|702.27|691.47|702.4|691.6|702.4|691.6|702.27|691.47|2
1651502590000|2022-05-02 14:43:10|702.9|692.1|702.9|692.1|702.9|692.1|702.77|691.97|3
1651502600000|2022-05-02 14:43:20|702.45|691.65|702.45|691.65|702.45|691.65|702.45|691.65|1
1651502630000|2022-05-02 14:43:50|702.5|691.7|702.05|691.25|702.5|691.7|702.05|691.25|2
1651502650000|2022-05-02 14:44:10|701.9|691.1|701.9|691.1|701.9|691.1|701.9|691.1|1
1651502660000|2022-05-02 14:44:20|701.79|690.99|701.76|690.96|701.9|691.1|701.76|690.96|3
1651502670000|2022-05-02 14:44:30|700.95|690.15|701.55|690.75|701.55|690.75|700.95|690.15|5
1651502680000|2022-05-02 14:44:40|701.15|690.35|701.05|690.25|701.55|690.75|701.05|690.25|9
1651502690000|2022-05-02 14:44:50|700.9|690.1|700.9|690.1|700.9|690.1|700.9|690.1|1
1651502700000|2022-05-02 14:45:00|701.12|690.32|701.26|690.46|701.47|690.67|701.12|690.32|3
1651502710000|2022-05-02 14:45:10|701.27|690.47|700.95|690.15|701.27|690.47|700.95|690.15|6
1651502730000|2022-05-02 14:45:30|700.9|690.1|700.9|690.1|700.9|690.1|700.9|690.1|1
1651502740000|2022-05-02 14:45:40|701.12|690.32|700.9|690.1|701.12|690.32|700.9|690.1|2
1651502760000|2022-05-02 14:46:00|701.05|690.25|701.05|690.25|701.05|690.25|701.05|690.25|1
1651502770000|2022-05-02 14:46:10|701.17|690.37|701.67|690.87|701.7|690.9|701.17|690.37|8
1651502780000|2022-05-02 14:46:20|701.65|690.85|701.65|690.85|701.65|690.85|701.65|690.85|1
1651502790000|2022-05-02 14:46:30|701.64|690.84|700.9|690.1|701.65|690.85|700.9|690.1|5
1651502800000|2022-05-02 14:46:40|700.78|689.98|700.9|690.1|700.9|690.1|700.78|689.98|2
1651502810000|2022-05-02 14:46:50|700.4|689.6|700.4|689.6|700.4|689.6|700.4|689.6|1
1651502820000|2022-05-02 14:47:00|700.45|689.65|700.52|689.72|700.52|689.72|700.45|689.65|2
1651502830000|2022-05-02 14:47:10|700.4|689.6|699.74|688.94|700.4|689.6|699.74|688.94|3
1651502850000|2022-05-02 14:47:30|699.7|688.9|699.9|689.1|699.9|689.1|699.7|688.9|3
1651502870000|2022-05-02 14:47:50|699.8|689|699.8|689|699.8|689|699.8|689|1
1651502880000|2022-05-02 14:48:00|699.79|688.99|699.65|688.85|699.79|688.99|699.36|688.56|5
1651502890000|2022-05-02 14:48:10|699.45|688.65|699.26|688.46|699.45|688.65|699.02|688.22|14
1651502900000|2022-05-02 14:48:20|699.23|688.43|699.8|689|699.8|689|699.23|688.43|3
1651502920000|2022-05-02 14:48:40|699.52|688.72|699.24|688.44|699.6|688.8|699.23|688.43|6
1651502930000|2022-05-02 14:48:50|699.14|688.34|699.14|688.34|699.14|688.34|699.14|688.34|1
1651502940000|2022-05-02 14:49:00|698.99|688.19|698.9|688.1|698.99|688.19|698.9|688.1|2
1651502960000|2022-05-02 14:49:20|698.8|688|698.8|688|698.8|688|698.8|688|1
1651503000000|2022-05-02 14:50:00|698.75|687.95|698.75|687.95|698.75|687.95|698.75|687.95|1
1651503010000|2022-05-02 14:50:10|698.68|687.88|698.68|687.88|698.68|687.88|698.52|687.72|3
1651503020000|2022-05-02 14:50:20|698.26|687.46|698.25|687.45|698.26|687.46|698.25|687.45|2
1651503030000|2022-05-02 14:50:30|697.99|687.19|698.38|687.58|698.38|687.58|697.99|687.19|3
1651503050000|2022-05-02 14:50:50|698.79|687.99|698.79|687.99|698.79|687.99|698.79|687.99|1
1651503060000|2022-05-02 14:51:00|698.74|687.94|698.74|687.94|698.74|687.94|698.74|687.94|1
1651503070000|2022-05-02 14:51:10|698.72|687.92|698.71|687.91|698.72|687.92|698.71|687.91|2
1651503080000|2022-05-02 14:51:20|698.86|688.06|698.37|687.57|698.86|688.06|698.37|687.57|2
1651503090000|2022-05-02 14:51:30|697.9|687.1|697.9|687.1|697.9|687.1|697.9|687.1|1
1651503100000|2022-05-02 14:51:40|698.08|687.28|697.9|687.1|698.08|687.28|697.9|687.1|4
1651503110000|2022-05-02 14:51:50|698.15|687.35|698.71|687.91|698.71|687.91|698.15|687.35|3
1651503120000|2022-05-02 14:52:00|698.75|687.95|698.72|687.92|699.42|688.62|698.6|687.8|11
1651503130000|2022-05-02 14:52:10|698.5|687.7|698.5|687.7|698.5|687.7|698.5|687.7|1
1651503140000|2022-05-02 14:52:20|698.72|687.92|698.39|687.59|698.72|687.92|698.31|687.51|3
1651503150000|2022-05-02 14:52:30|698.65|687.85|698.46|687.66|698.72|687.92|698.4|687.6|6
1651503160000|2022-05-02 14:52:40|698.39|687.59|698.72|687.92|698.72|687.92|698.35|687.55|4
1651503170000|2022-05-02 14:52:50|698.32|687.52|698|687.2|698.65|687.85|698|687.2|7
1651503190000|2022-05-02 14:53:10|698.39|687.59|698.79|687.99|698.79|687.99|698.39|687.59|2
1651503210000|2022-05-02 14:53:30|698.52|687.72|698.71|687.91|698.79|687.99|698.52|687.72|3
1651503230000|2022-05-02 14:53:50|698.5|687.7|698.45|687.65|698.79|687.99|698.38|687.58|5
1651503240000|2022-05-02 14:54:00|698.79|687.99|698.79|687.99|698.79|687.99|698.45|687.65|5
1651503250000|2022-05-02 14:54:10|698.67|687.87|698.79|687.99|698.79|687.99|698.67|687.87|2
1651503260000|2022-05-02 14:54:20|698.86|688.06|698.9|688.1|698.9|688.1|698.79|687.99|3
1651503270000|2022-05-02 14:54:30|699.45|688.65|699.17|688.37|699.45|688.65|699.02|688.22|5
1651503280000|2022-05-02 14:54:40|699.02|688.22|699.01|688.21|699.02|688.22|699.01|688.21|2
1651503290000|2022-05-02 14:54:50|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651503300000|2022-05-02 14:55:00|698.83|688.03|698.58|687.78|698.9|688.1|698.58|687.78|5
1651503310000|2022-05-02 14:55:10|698.6|687.8|698.55|687.75|698.82|688.02|698.55|687.75|4
1651503320000|2022-05-02 14:55:20|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651503330000|2022-05-02 14:55:30|698.95|688.15|699.21|688.41|699.21|688.41|698.95|688.15|2
1651503340000|2022-05-02 14:55:40|699.41|688.61|700.9|690.1|700.9|690.1|699.41|688.61|11
1651503360000|2022-05-02 14:56:00|700.95|690.15|701.64|690.84|701.64|690.84|700.95|690.15|5
1651503370000|2022-05-02 14:56:10|701.9|691.1|701.45|690.65|701.9|691.1|701.45|690.65|4
1651503380000|2022-05-02 14:56:20|701.4|690.6|700.37|689.57|701.4|690.6|700.37|689.57|5
1651503390000|2022-05-02 14:56:30|700.84|690.04|699.95|689.15|700.84|690.04|699.95|689.15|4
1651503400000|2022-05-02 14:56:40|699.9|689.1|699.9|689.1|699.9|689.1|699.5|688.7|7
1651503410000|2022-05-02 14:56:50|699.6|688.8|699.9|689.1|699.9|689.1|699.6|688.8|2
1651503420000|2022-05-02 14:57:00|699.6|688.8|698.4|687.6|699.6|688.8|698.4|687.6|5
1651503430000|2022-05-02 14:57:10|697.9|687.1|697.9|687.1|697.9|687.1|697.53|686.73|7
1651503450000|2022-05-02 14:57:30|697.75|686.95|697.9|687.1|697.9|687.1|697.75|686.95|2
1651503480000|2022-05-02 14:58:00|697.8|687|697.9|687.1|697.9|687.1|697.8|687|2
1651503500000|2022-05-02 14:58:20|698.09|687.29|698.75|687.95|698.75|687.95|698.09|687.29|3
1651503530000|2022-05-02 14:58:50|698|687.2|698.9|688.1|698.9|688.1|698|687.2|3
1651503540000|2022-05-02 14:59:00|698.78|687.98|698.9|688.1|698.9|688.1|698.78|687.98|2
1651503610000|2022-05-02 15:00:10|698.65|687.85|698.19|687.39|698.65|687.85|698.19|687.39|3
1651503620000|2022-05-02 15:00:20|698|687.2|698|687.2|698|687.2|698|687.2|1
1651503630000|2022-05-02 15:00:30|697.9|687.1|698.62|687.82|698.62|687.82|697.9|687.1|4
1651503640000|2022-05-02 15:00:40|698.25|687.45|698.2|687.4|698.55|687.75|698.2|687.4|6
1651503650000|2022-05-02 15:00:50|697.9|687.1|697.9|687.1|697.9|687.1|697.9|687.1|1
1651503660000|2022-05-02 15:01:00|697.95|687.15|698.9|688.1|698.9|688.1|697.95|687.15|2
1651503670000|2022-05-02 15:01:10|698.4|687.6|698.78|687.98|698.78|687.98|698.4|687.6|2
1651503680000|2022-05-02 15:01:20|698.36|687.56|698.36|687.56|698.37|687.57|698.36|687.56|13
1651503690000|2022-05-02 15:01:30|698.37|687.57|698.75|687.95|698.75|687.95|698.2|687.4|8
1651503700000|2022-05-02 15:01:40|698.88|688.08|698.88|688.08|698.88|688.08|698.88|688.08|1
1651503730000|2022-05-02 15:02:10|698.7|687.9|698.08|687.28|698.7|687.9|698.08|687.28|10
1651503740000|2022-05-02 15:02:20|697.95|687.15|698.78|687.98|698.78|687.98|697.95|687.15|5
1651503750000|2022-05-02 15:02:30|698.61|687.81|698.28|687.48|698.78|687.98|698.28|687.48|3
1651503760000|2022-05-02 15:02:40|697.9|687.1|697.9|687.1|697.9|687.1|697.9|687.1|1
1651503790000|2022-05-02 15:03:10|698.17|687.37|698.2|687.4|698.65|687.85|698.17|687.37|6
1651503800000|2022-05-02 15:03:20|698.09|687.29|697.57|686.77|698.09|687.29|697.56|686.76|13
1651503830000|2022-05-02 15:03:50|697.47|686.67|697.21|686.41|697.47|686.67|697.21|686.41|2
1651503840000|2022-05-02 15:04:00|697.16|686.36|696.73|685.93|697.16|686.36|696.72|685.92|8
1651503850000|2022-05-02 15:04:10|696.84|686.04|696.9|686.1|696.9|686.1|696.83|686.03|4
1651503860000|2022-05-02 15:04:20|696.4|685.6|696.4|685.6|696.4|685.6|696.4|685.6|1
1651503870000|2022-05-02 15:04:30|696.15|685.35|696.4|685.6|696.65|685.85|696.05|685.25|4
1651503890000|2022-05-02 15:04:50|696.34|685.54|696.75|685.95|696.75|685.95|696.16|685.36|3
1651503900000|2022-05-02 15:05:00|696.8|686|696.8|686|696.8|686|696.8|686|1
1651503920000|2022-05-02 15:05:20|696.9|686.1|697|686.2|697|686.2|696.9|686.1|2
1651503930000|2022-05-02 15:05:30|697.75|686.95|697.4|686.6|697.75|686.95|697.4|686.6|2
1651503940000|2022-05-02 15:05:40|697.8|687|697.8|687|697.8|687|697.8|687|1
1651503950000|2022-05-02 15:05:50|697.66|686.86|697.06|686.26|697.66|686.86|697.06|686.26|8
1651503960000|2022-05-02 15:06:00|697.01|686.21|698.15|687.35|698.15|687.35|697.01|686.21|7
1651503970000|2022-05-02 15:06:10|698.65|687.85|698|687.2|698.65|687.85|697.9|687.1|9
1651503980000|2022-05-02 15:06:20|698.65|687.85|698.65|687.85|698.65|687.85|698.55|687.75|3
1651503990000|2022-05-02 15:06:30|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651504020000|2022-05-02 15:07:00|699.09|688.29|699.9|689.1|699.9|689.1|698.99|688.19|5
1651504030000|2022-05-02 15:07:10|699.77|688.97|699.9|689.1|699.9|689.1|699.7|688.9|6
1651504070000|2022-05-02 15:07:50|699.8|689|699.45|688.65|699.9|689.1|699.45|688.65|3
1651504080000|2022-05-02 15:08:00|699.79|688.99|699.79|688.99|699.79|688.99|699.5|688.7|3
1651504090000|2022-05-02 15:08:10|699.45|688.65|699.49|688.69|699.58|688.78|699.18|688.38|5
1651504100000|2022-05-02 15:08:20|699.4|688.6|699.25|688.45|699.75|688.95|699.25|688.45|5
1651504110000|2022-05-02 15:08:30|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651504120000|2022-05-02 15:08:40|699.4|688.6|699.4|688.6|699.4|688.6|699.4|688.6|1
1651504130000|2022-05-02 15:08:50|699.61|688.81|699.25|688.45|699.75|688.95|699.25|688.45|3
1651504150000|2022-05-02 15:09:10|699.12|688.32|699.13|688.33|699.4|688.6|699.12|688.32|5
1651504160000|2022-05-02 15:09:20|699.4|688.6|699.83|689.03|699.83|689.03|699.4|688.6|2
1651504170000|2022-05-02 15:09:30|699.55|688.75|699.24|688.44|699.55|688.75|699.24|688.44|2
1651504180000|2022-05-02 15:09:40|699.55|688.75|699.55|688.75|699.55|688.75|699.55|688.75|1
1651504190000|2022-05-02 15:09:50|699.25|688.45|699.25|688.45|699.55|688.75|699.25|688.45|14
1651504200000|2022-05-02 15:10:00|699.26|688.46|699.55|688.75|699.55|688.75|699.25|688.45|3
1651504250000|2022-05-02 15:10:50|699.9|689.1|699.9|689.1|699.9|689.1|699.9|689.1|1
1651504290000|2022-05-02 15:11:30|700.5|689.7|700.5|689.7|700.5|689.7|700.14|689.34|4
1651504310000|2022-05-02 15:11:50|700.95|690.15|701.9|691.1|701.9|691.1|700.95|690.15|3
1651504320000|2022-05-02 15:12:00|702.4|691.6|702.4|691.6|702.4|691.6|701.9|691.1|7
1651504360000|2022-05-02 15:12:40|702.9|692.1|703.06|692.26|703.16|692.36|702.9|692.1|4
1651504370000|2022-05-02 15:12:50|703.19|692.39|702.9|692.1|703.51|692.71|702.9|692.1|5
1651504380000|2022-05-02 15:13:00|702.78|691.98|702.74|691.94|702.78|691.98|702.74|691.94|2
1651504390000|2022-05-02 15:13:10|702.62|691.82|703.23|692.43|703.23|692.43|702.62|691.82|11
1651504400000|2022-05-02 15:13:20|703.38|692.58|703.38|692.58|703.38|692.58|703.38|692.58|1
1651504410000|2022-05-02 15:13:30|703.29|692.49|703.31|692.51|703.31|692.51|703.29|692.49|2
1651504420000|2022-05-02 15:13:40|703.22|692.42|702.9|692.1|703.22|692.42|702.9|692.1|2
1651504470000|2022-05-02 15:14:30|702.95|692.15|702.95|692.15|702.95|692.15|702.95|692.15|1
1651504490000|2022-05-02 15:14:50|703.03|692.23|703.24|692.44|703.24|692.44|703.03|692.23|2
1651504500000|2022-05-02 15:15:00|703.34|692.54|703.16|692.36|703.34|692.54|703.16|692.36|2
1651504520000|2022-05-02 15:15:20|703|692.2|703.26|692.46|703.27|692.47|703|692.2|7
1651504530000|2022-05-02 15:15:30|703.27|692.47|703.66|692.86|703.66|692.86|703.26|692.46|4
1651504540000|2022-05-02 15:15:40|703.7|692.9|703.7|692.9|703.7|692.9|703.7|692.9|1
1651504550000|2022-05-02 15:15:50|703.69|692.89|702.95|692.15|703.69|692.89|702.95|692.15|3
1651504560000|2022-05-02 15:16:00|702.9|692.1|701.95|691.15|702.9|692.1|701.95|691.15|5
1651504570000|2022-05-02 15:16:10|701.84|691.04|701.9|691.1|701.9|691.1|701.79|690.99|3
1651504580000|2022-05-02 15:16:20|701.71|690.91|701.87|691.07|701.9|691.1|701.6|690.8|5
1651504590000|2022-05-02 15:16:30|701.85|691.05|701.6|690.8|701.85|691.05|701.6|690.8|4
1651504600000|2022-05-02 15:16:40|701.23|690.43|700.1|689.3|701.23|690.43|700.1|689.3|6
1651504610000|2022-05-02 15:16:50|700.6|689.8|700.3|689.5|700.6|689.8|700.3|689.5|3
1651504620000|2022-05-02 15:17:00|700.4|689.6|699.9|689.1|700.4|689.6|699.9|689.1|3
1651504630000|2022-05-02 15:17:10|699.79|688.99|699.9|689.1|699.9|689.1|699.5|688.7|4
1651504640000|2022-05-02 15:17:20|699.35|688.55|698.94|688.14|699.62|688.82|698.94|688.14|4
1651504650000|2022-05-02 15:17:30|698.93|688.13|698.8|688|698.94|688.14|698.6|687.8|10
1651504660000|2022-05-02 15:17:40|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651504670000|2022-05-02 15:17:50|698.75|687.95|698.5|687.7|698.9|688.1|698.5|687.7|3
1651504680000|2022-05-02 15:18:00|698.9|688.1|698.9|688.1|699.25|688.45|698.9|688.1|4
1651504730000|2022-05-02 15:18:50|698.84|688.04|698.9|688.1|698.9|688.1|698.84|688.04|2
1651504740000|2022-05-02 15:19:00|698.95|688.15|699.22|688.42|699.22|688.42|698.95|688.15|2
1651504750000|2022-05-02 15:19:10|699.58|688.78|699.72|688.92|699.72|688.92|699.58|688.78|3
1651504760000|2022-05-02 15:19:20|699.22|688.42|699.22|688.42|699.22|688.42|699.22|688.42|1
1651504770000|2022-05-02 15:19:30|698.9|688.1|698.9|688.1|698.9|688.1|698.76|687.96|4
1651504800000|2022-05-02 15:20:00|698.66|687.86|698|687.2|698.9|688.1|697.9|687.1|7
1651504810000|2022-05-02 15:20:10|698.25|687.45|698.75|687.95|698.75|687.95|698.25|687.45|2
1651504820000|2022-05-02 15:20:20|698.5|687.7|698.05|687.25|698.5|687.7|697.99|687.19|9
1651504830000|2022-05-02 15:20:30|698.55|687.75|698.6|687.8|698.6|687.8|698.55|687.75|2
1651504840000|2022-05-02 15:20:40|698.65|687.85|698.6|687.8|698.65|687.85|698.6|687.8|2
1651504850000|2022-05-02 15:20:50|698.64|687.84|698.49|687.69|698.64|687.84|698.49|687.69|4
1651504860000|2022-05-02 15:21:00|698.54|687.74|698.42|687.62|698.54|687.74|698.2|687.4|7
1651504870000|2022-05-02 15:21:10|698.54|687.74|698.54|687.74|698.54|687.74|698.54|687.74|1
1651504880000|2022-05-02 15:21:20|698.6|687.8|698.6|687.8|698.6|687.8|698.24|687.44|5
1651504900000|2022-05-02 15:21:40|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651504920000|2022-05-02 15:22:00|698.95|688.15|698.95|688.15|699|688.2|698.95|688.15|3
1651504940000|2022-05-02 15:22:20|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651504950000|2022-05-02 15:22:30|698.95|688.15|698.95|688.15|698.95|688.15|698.95|688.15|1
1651504980000|2022-05-02 15:23:00|698.98|688.18|698.98|688.18|698.98|688.18|698.98|688.18|1
1651505000000|2022-05-02 15:23:20|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651505100000|2022-05-02 15:25:00|698.77|687.97|698.77|687.97|698.77|687.97|698.76|687.96|3
1651505110000|2022-05-02 15:25:10|698.76|687.96|697.86|687.06|698.77|687.97|697.86|687.06|7
1651505120000|2022-05-02 15:25:20|697.9|687.1|697.41|686.61|697.9|687.1|697.41|686.61|4
1651505130000|2022-05-02 15:25:30|697.2|686.4|697.86|687.06|697.86|687.06|697.2|686.4|3
1651505140000|2022-05-02 15:25:40|697.76|686.96|697.51|686.71|697.86|687.06|697.36|686.56|4
1651505150000|2022-05-02 15:25:50|697.86|687.06|699.4|688.6|699.4|688.6|697.86|687.06|9
1651505160000|2022-05-02 15:26:00|699.9|689.1|699.9|689.1|699.95|689.15|699.9|689.1|3
1651505170000|2022-05-02 15:26:10|699.95|689.15|699.53|688.73|699.95|689.15|699.4|688.6|5
1651505180000|2022-05-02 15:26:20|699.9|689.1|699.4|688.6|699.9|689.1|699.4|688.6|7
1651505200000|2022-05-02 15:26:40|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651505210000|2022-05-02 15:26:50|699.03|688.23|698.9|688.1|699.03|688.23|698.9|688.1|2
1651505220000|2022-05-02 15:27:00|699.5|688.7|699.5|688.7|699.5|688.7|699.5|688.7|1
1651505230000|2022-05-02 15:27:10|699.49|688.69|698.24|687.44|699.49|688.69|698.24|687.44|5
1651505240000|2022-05-02 15:27:20|698.29|687.49|698.29|687.49|698.29|687.49|698.29|687.49|1
1651505250000|2022-05-02 15:27:30|698.65|687.85|698.5|687.7|698.65|687.85|698.5|687.7|2
1651505260000|2022-05-02 15:27:40|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651505290000|2022-05-02 15:28:10|698.97|688.17|698.96|688.16|698.97|688.17|698.9|688.1|3
1651505300000|2022-05-02 15:28:20|699.12|688.32|699.12|688.32|699.37|688.57|699.12|688.32|5
1651505320000|2022-05-02 15:28:40|699.18|688.38|699.6|688.8|699.6|688.8|699.18|688.38|5
1651505340000|2022-05-02 15:29:00|699.5|688.7|699.55|688.75|699.55|688.75|699.27|688.47|8
1651505350000|2022-05-02 15:29:10|699.32|688.52|699.12|688.32|699.55|688.75|699.12|688.32|4
1651505360000|2022-05-02 15:29:20|699.11|688.31|699.11|688.31|699.11|688.31|699.11|688.31|1
1651505380000|2022-05-02 15:29:40|699.12|688.32|699.13|688.33|699.13|688.33|699.12|688.32|2
1651505390000|2022-05-02 15:29:50|699.4|688.6|699.4|688.6|699.4|688.6|699.4|688.6|1
1651505400000|2022-05-02 15:30:00|700.07|689.27|700.07|689.27|700.07|689.27|700.07|689.27|1
1651505410000|2022-05-02 15:30:10|700|689.2|700|689.2|700|689.2|700|689.2|1
1651505430000|2022-05-02 15:30:30|700.2|689.4|700.16|689.36|700.2|689.4|699.9|689.1|3
1651505440000|2022-05-02 15:30:40|699.9|689.1|698.95|688.15|699.9|689.1|698.95|688.15|4
1651505450000|2022-05-02 15:30:50|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651505470000|2022-05-02 15:31:10|698.8|688|698.9|688.1|698.9|688.1|698.7|687.9|4
1651505480000|2022-05-02 15:31:20|698.65|687.85|697.9|687.1|698.65|687.85|697.9|687.1|2
1651505500000|2022-05-02 15:31:40|698.12|687.32|698.4|687.6|698.4|687.6|697.9|687.1|3
1651505510000|2022-05-02 15:31:50|698.22|687.42|698.45|687.65|698.45|687.65|698.22|687.42|3
1651505520000|2022-05-02 15:32:00|698.4|687.6|697.9|687.1|698.4|687.6|697.9|687.1|2
1651505550000|2022-05-02 15:32:30|698|687.2|698|687.2|698|687.2|698|687.2|1
1651505570000|2022-05-02 15:32:50|698.5|687.7|698.5|687.7|698.5|687.7|698.5|687.7|1
1651505580000|2022-05-02 15:33:00|698|687.2|698|687.2|698|687.2|698|687.2|1
1651505590000|2022-05-02 15:33:10|698.5|687.7|698.5|687.7|698.5|687.7|698.5|687.7|1
1651505600000|2022-05-02 15:33:20|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651505620000|2022-05-02 15:33:40|699.05|688.25|699.05|688.25|699.05|688.25|699.05|688.25|1
1651505640000|2022-05-02 15:34:00|699.17|688.37|699.9|689.1|699.9|689.1|699.13|688.33|6
1651505650000|2022-05-02 15:34:10|699.75|688.95|699.2|688.4|699.75|688.95|699.2|688.4|2
1651505660000|2022-05-02 15:34:20|699.16|688.36|698.4|687.6|699.45|688.65|698.4|687.6|10
1651505670000|2022-05-02 15:34:30|698.41|687.61|697.9|687.1|698.41|687.61|697.9|687.1|7
1651505680000|2022-05-02 15:34:40|697.95|687.15|697.95|687.15|697.95|687.15|697.95|687.15|1
1651505690000|2022-05-02 15:34:50|698.14|687.34|698.64|687.84|698.64|687.84|698.14|687.34|9
1651505700000|2022-05-02 15:35:00|698.85|688.05|698.64|687.84|698.85|688.05|698.64|687.84|2
1651505710000|2022-05-02 15:35:10|698.6|687.8|698.26|687.46|698.64|687.84|698.26|687.46|3
1651505720000|2022-05-02 15:35:20|698.65|687.85|698.64|687.84|698.65|687.85|698.45|687.65|4
1651505740000|2022-05-02 15:35:40|698.14|687.34|698.14|687.34|698.14|687.34|698.14|687.34|1
1651505750000|2022-05-02 15:35:50|697.9|687.1|697.9|687.1|697.9|687.1|697.9|687.1|1
1651505770000|2022-05-02 15:36:10|698.1|687.3|698.26|687.46|698.26|687.46|698.1|687.3|4
1651505780000|2022-05-02 15:36:20|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651505820000|2022-05-02 15:37:00|699.2|688.4|699.05|688.25|699.21|688.41|699.05|688.25|3
1651505830000|2022-05-02 15:37:10|699.55|688.75|699.19|688.39|699.55|688.75|699.18|688.38|5
1651505850000|2022-05-02 15:37:30|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651505860000|2022-05-02 15:37:40|699.07|688.27|699.17|688.37|699.17|688.37|699.07|688.27|2
1651505870000|2022-05-02 15:37:50|699.9|689.1|699.9|689.1|699.9|689.1|699.9|689.1|1
1651505880000|2022-05-02 15:38:00|699.78|688.98|699.28|688.48|699.78|688.98|699.28|688.48|2
1651505890000|2022-05-02 15:38:10|698.9|688.1|699.4|688.6|699.4|688.6|698.9|688.1|3
1651505900000|2022-05-02 15:38:20|699.65|688.85|699.1|688.3|699.65|688.85|699.1|688.3|4
1651505910000|2022-05-02 15:38:30|699.09|688.29|697.9|687.1|699.09|688.29|697.9|687.1|9
1651505920000|2022-05-02 15:38:40|698.09|687.29|698|687.2|698.09|687.29|697.9|687.1|3
1651505930000|2022-05-02 15:38:50|697.91|687.11|697.66|686.86|697.91|687.11|697.66|686.86|5
1651505940000|2022-05-02 15:39:00|697.48|686.68|697.16|686.36|697.48|686.68|697.16|686.36|3
1651505950000|2022-05-02 15:39:10|696.85|686.05|696.9|686.1|696.9|686.1|696.85|686.05|2
1651505960000|2022-05-02 15:39:20|696.4|685.6|696|685.2|696.5|685.7|696|685.2|3
1651505980000|2022-05-02 15:39:40|696.13|685.33|696.63|685.83|696.9|686.1|696.13|685.33|4
1651505990000|2022-05-02 15:39:50|696.33|685.53|696.5|685.7|696.9|686.1|696.33|685.53|3
1651506000000|2022-05-02 15:40:00|696.4|685.6|695.9|685.1|696.4|685.6|695.9|685.1|2
1651506010000|2022-05-02 15:40:10|695.95|685.15|695.95|685.15|695.95|685.15|695.95|685.15|1
1651506020000|2022-05-02 15:40:20|695.9|685.1|695.9|685.1|695.9|685.1|695.9|685.1|1
1651506030000|2022-05-02 15:40:30|695.8|685|695.8|685|695.8|685|695.8|685|1
1651506060000|2022-05-02 15:41:00|695.86|685.06|695.9|685.1|696.4|685.6|695.86|685.06|4
1651506070000|2022-05-02 15:41:10|695.8|685|695.9|685.1|695.9|685.1|695.8|685|2
1651506090000|2022-05-02 15:41:30|695.7|684.9|695.7|684.9|695.7|684.9|695.7|684.9|1
1651506120000|2022-05-02 15:42:00|695.53|684.73|695.68|684.88|695.7|684.9|695.47|684.67|6
1651506130000|2022-05-02 15:42:10|695.4|684.6|695.11|684.31|695.4|684.6|695.11|684.31|3
1651506140000|2022-05-02 15:42:20|694.9|684.1|694.9|684.1|694.9|684.1|694.65|683.85|3
1651506150000|2022-05-02 15:42:30|695.03|684.23|695.4|684.6|695.4|684.6|694.9|684.1|3
1651506160000|2022-05-02 15:42:40|695.9|685.1|695.9|685.1|695.9|685.1|695.9|685.1|1
1651506180000|2022-05-02 15:43:00|695.8|685|695.8|685|695.8|685|695.8|685|1
1651506200000|2022-05-02 15:43:20|695.9|685.1|695.9|685.1|695.9|685.1|695.9|685.1|1
1651506210000|2022-05-02 15:43:30|695.45|684.65|695.3|684.5|695.85|685.05|695.3|684.5|4
1651506220000|2022-05-02 15:43:40|694.9|684.1|694.9|684.1|694.9|684.1|694.9|684.1|1
1651506230000|2022-05-02 15:43:50|695.1|684.3|696.4|685.6|696.4|685.6|694.95|684.15|6
1651506240000|2022-05-02 15:44:00|696.54|685.74|696.9|686.1|696.9|686.1|696.53|685.73|11
1651506260000|2022-05-02 15:44:20|696.8|686|696.8|686|696.8|686|696.8|686|1
1651506270000|2022-05-02 15:44:30|696.3|685.5|696.67|685.87|696.67|685.87|696.3|685.5|3
1651506290000|2022-05-02 15:44:50|696.34|685.54|695.9|685.1|696.34|685.54|695.9|685.1|2
1651506360000|2022-05-02 15:46:00|696.21|685.41|696.14|685.34|696.22|685.42|696.14|685.34|3
1651506370000|2022-05-02 15:46:10|695.95|685.15|696.54|685.74|696.56|685.76|695.95|685.15|4
1651506390000|2022-05-02 15:46:30|696.38|685.58|696.38|685.58|696.38|685.58|696.38|685.58|1
1651506400000|2022-05-02 15:46:40|696.27|685.47|696.75|685.95|696.75|685.95|696.27|685.47|2
1651506420000|2022-05-02 15:47:00|696.9|686.1|697.3|686.5|697.3|686.5|696.9|686.1|2
1651506430000|2022-05-02 15:47:10|697.8|687|697.9|687.1|697.9|687.1|697.8|687|3
1651506440000|2022-05-02 15:47:20|697.75|686.95|696.9|686.1|697.75|686.95|696.9|686.1|4
1651506460000|2022-05-02 15:47:40|696.77|685.97|696.82|686.02|696.9|686.1|696.77|685.97|3
1651506470000|2022-05-02 15:47:50|696.4|685.6|695.9|685.1|696.4|685.6|695.9|685.1|2
1651506500000|2022-05-02 15:48:20|696.1|685.3|696.5|685.7|696.6|685.8|696.1|685.3|3
1651506510000|2022-05-02 15:48:30|696.9|686.1|696.49|685.69|696.9|686.1|696.49|685.69|2
1651506520000|2022-05-02 15:48:40|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1651506540000|2022-05-02 15:49:00|697.15|686.35|697|686.2|697.15|686.35|696.9|686.1|3
1651506550000|2022-05-02 15:49:10|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1651506560000|2022-05-02 15:49:20|696.77|685.97|696.74|685.94|696.77|685.97|696.74|685.94|2
1651506570000|2022-05-02 15:49:30|696.9|686.1|696.04|685.24|696.9|686.1|696.04|685.24|4
1651506580000|2022-05-02 15:49:40|696.09|685.29|696.09|685.29|696.09|685.29|696.09|685.29|1
1651506600000|2022-05-02 15:50:00|696.5|685.7|696|685.2|696.5|685.7|696|685.2|2
1651506610000|2022-05-02 15:50:10|695.95|685.15|695.95|685.15|695.95|685.15|695.95|685.15|1
1651506630000|2022-05-02 15:50:30|696.4|685.6|696.9|686.1|696.9|686.1|696.4|685.6|2
1651506690000|2022-05-02 15:51:30|696.65|685.85|696.85|686.05|696.85|686.05|696.65|685.85|2
1651506700000|2022-05-02 15:51:40|696.69|685.89|696.9|686.1|696.9|686.1|696.69|685.89|6
1651506730000|2022-05-02 15:52:10|696.65|685.85|696.9|686.1|696.9|686.1|696.64|685.84|3
1651506750000|2022-05-02 15:52:30|696.87|686.07|696.9|686.1|696.9|686.1|696.87|686.07|2
1651506760000|2022-05-02 15:52:40|696.8|686|696.79|685.99|696.9|686.1|696.79|685.99|10
1651506770000|2022-05-02 15:52:50|696.8|686|695.9|685.1|696.8|686|695.9|685.1|12
1651506810000|2022-05-02 15:53:30|695.77|684.97|695.64|684.84|695.77|684.97|695.27|684.47|6
1651506820000|2022-05-02 15:53:40|695.63|684.83|695.9|685.1|695.9|685.1|695.63|684.83|6
1651506870000|2022-05-02 15:54:30|695.85|685.05|695.85|685.05|695.85|685.05|695.85|685.05|1
1651506900000|2022-05-02 15:55:00|695.73|684.93|695.85|685.05|695.85|685.05|695.73|684.93|4
1651506920000|2022-05-02 15:55:20|695.9|685.1|695.9|685.1|695.9|685.1|695.9|685.1|1
1651506940000|2022-05-02 15:55:40|696|685.2|696|685.2|696|685.2|696|685.2|1
1651506950000|2022-05-02 15:55:50|696.23|685.43|696.15|685.35|696.23|685.43|696.15|685.35|2
1651506960000|2022-05-02 15:56:00|696|685.2|695.2|684.4|696.48|685.68|695.2|684.4|7
1651506970000|2022-05-02 15:56:10|695.64|684.84|695.9|685.1|695.9|685.1|695.63|684.83|6
1651506980000|2022-05-02 15:56:20|695.95|685.15|695.9|685.1|695.95|685.15|695.9|685.1|2
1651507000000|2022-05-02 15:56:40|696.5|685.7|696.5|685.7|696.5|685.7|696.5|685.7|1
1651507030000|2022-05-02 15:57:10|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1651507040000|2022-05-02 15:57:20|696.95|686.15|697.46|686.66|697.77|686.97|696.95|686.15|15
1651507050000|2022-05-02 15:57:30|697.47|686.67|697.9|687.1|697.9|687.1|697.47|686.67|3
1651507150000|2022-05-02 15:59:10|697.79|686.99|697.9|687.1|697.9|687.1|697.79|686.99|5
1651507160000|2022-05-02 15:59:20|697.85|687.05|697.85|687.05|697.85|687.05|697.85|687.05|1
1651507180000|2022-05-02 15:59:40|697.9|687.1|697.9|687.1|697.9|687.1|697.9|687.1|1
1651507190000|2022-05-02 15:59:50|698.02|687.22|697.9|687.1|698.02|687.22|697.9|687.1|2
1651507220000|2022-05-02 16:00:20|697.85|687.05|697.91|687.11|697.91|687.11|697.85|687.05|2
1651507230000|2022-05-02 16:00:30|697.85|687.05|698|687.2|698|687.2|697.85|687.05|3
1651507240000|2022-05-02 16:00:40|698.65|687.85|698.9|688.1|698.9|688.1|698.65|687.85|2
1651507270000|2022-05-02 16:01:10|698.54|687.74|698.54|687.74|698.54|687.74|698.54|687.74|1
1651507280000|2022-05-02 16:01:20|698.39|687.59|698.39|687.59|698.39|687.59|698.39|687.59|1
1651507290000|2022-05-02 16:01:30|698.28|687.48|698.33|687.53|698.39|687.59|698.28|687.48|4
1651507300000|2022-05-02 16:01:40|698.39|687.59|698|687.2|698.39|687.59|698|687.2|5
1651507310000|2022-05-02 16:01:50|697.85|687.05|697.9|687.1|697.9|687.1|697.4|686.6|13
1651507340000|2022-05-02 16:02:20|698|687.2|697.9|687.1|698|687.2|697.9|687.1|2
1651507350000|2022-05-02 16:02:30|697.4|686.6|697.4|686.6|697.4|686.6|697.4|686.6|1
1651507360000|2022-05-02 16:02:40|697.54|686.74|697.04|686.24|697.54|686.74|697.04|686.24|2
1651507370000|2022-05-02 16:02:50|697.48|686.68|696.9|686.1|697.48|686.68|696.9|686.1|3
1651507380000|2022-05-02 16:03:00|696.73|685.93|696.1|685.3|696.9|686.1|696.1|685.3|5
1651507390000|2022-05-02 16:03:10|696.35|685.55|696.4|685.6|696.4|685.6|696.35|685.55|2
1651507400000|2022-05-02 16:03:20|696.2|685.4|695.9|685.1|696.2|685.4|695.9|685.1|2
1651507420000|2022-05-02 16:03:40|695.79|684.99|695.15|684.35|695.79|684.99|695.15|684.35|4
1651507430000|2022-05-02 16:03:50|694.9|684.1|694.73|683.93|694.9|684.1|694.73|683.93|2
1651507440000|2022-05-02 16:04:00|694.56|683.76|694.06|683.26|694.56|683.76|694.05|683.25|5
1651507450000|2022-05-02 16:04:10|694.24|683.44|694.21|683.41|694.37|683.57|694.06|683.26|6
1651507460000|2022-05-02 16:04:20|694.09|683.29|694.6|683.8|694.6|683.8|694.09|683.29|2
1651507470000|2022-05-02 16:04:30|694.5|683.7|694.9|684.1|694.9|684.1|694.5|683.7|3
1651507480000|2022-05-02 16:04:40|695.45|684.65|694.9|684.1|695.45|684.65|694.9|684.1|5
1651507490000|2022-05-02 16:04:50|694.8|684|694.71|683.91|694.8|684|694.71|683.91|2
1651507500000|2022-05-02 16:05:00|694.75|683.95|694.75|683.95|694.75|683.95|694.75|683.95|1
1651507510000|2022-05-02 16:05:10|694.8|684|694.8|684|694.8|684|694.8|684|1
1651507530000|2022-05-02 16:05:30|694.75|683.95|694.75|683.95|694.75|683.95|694.75|683.95|1
1651507560000|2022-05-02 16:06:00|694.71|683.91|694.71|683.91|694.71|683.91|694.71|683.91|1
1651507630000|2022-05-02 16:07:10|694.54|683.74|694.71|683.91|694.71|683.91|694.54|683.74|2
1651507650000|2022-05-02 16:07:30|694.47|683.67|694.42|683.62|694.47|683.67|694.35|683.55|3
1651507680000|2022-05-02 16:08:00|694.28|683.48|694.46|683.66|694.46|683.66|694.28|683.48|2
1651507690000|2022-05-02 16:08:10|694.34|683.54|694.4|683.6|694.4|683.6|694.34|683.54|2
1651507710000|2022-05-02 16:08:30|694.8|684|694.56|683.76|694.85|684.05|694.56|683.76|3
1651507720000|2022-05-02 16:08:40|695.9|685.1|695.9|685.1|695.9|685.1|695.9|685.1|1
1651507730000|2022-05-02 16:08:50|695.8|685|695.8|685|695.8|685|695.8|685|1
1651507740000|2022-05-02 16:09:00|695.85|685.05|694.9|684.1|695.85|685.05|694.9|684.1|4
1651507920000|2022-05-02 16:12:00|694.82|684.02|694.82|684.02|694.82|684.02|694.82|684.02|1
1651507950000|2022-05-02 16:12:30|694.85|684.05|694.85|684.05|694.85|684.05|694.85|684.05|1
1651507980000|2022-05-02 16:13:00|694.82|684.02|694.82|684.02|694.82|684.02|694.82|684.02|1
1651508030000|2022-05-02 16:13:50|694.9|684.1|694.9|684.1|694.9|684.1|694.9|684.1|1
1651508040000|2022-05-02 16:14:00|694.56|683.76|694.26|683.46|694.75|683.95|694.26|683.46|8
1651508060000|2022-05-02 16:14:20|694.57|683.77|694.57|683.77|694.57|683.77|694.57|683.77|1
1651508070000|2022-05-02 16:14:30|694.9|684.1|695.25|684.45|695.76|684.96|694.9|684.1|8
1651508100000|2022-05-02 16:15:00|695.01|684.21|694.9|684.1|695.01|684.21|694.9|684.1|3
1651508130000|2022-05-02 16:15:30|694.71|683.91|694.17|683.37|694.71|683.91|694.17|683.37|4
1651508140000|2022-05-02 16:15:40|694.41|683.61|694.3|683.5|694.41|683.61|694.3|683.5|3
1651508150000|2022-05-02 16:15:50|694.07|683.27|693.99|683.19|694.07|683.27|693.9|683.1|3
1651508160000|2022-05-02 16:16:00|693.9|683.1|693.56|682.76|693.9|683.1|693.3|682.5|4
1651508170000|2022-05-02 16:16:10|693.73|682.93|693.73|682.93|693.73|682.93|693.58|682.78|7
1651508180000|2022-05-02 16:16:20|693.82|683.02|693.82|683.02|693.82|683.02|693.82|683.02|1
1651508190000|2022-05-02 16:16:30|693.84|683.04|693.84|683.04|693.84|683.04|693.84|683.04|1
1651508210000|2022-05-02 16:16:50|693.77|682.97|693.63|682.83|693.82|683.02|693.63|682.83|3
1651508220000|2022-05-02 16:17:00|693.25|682.45|693.66|682.86|693.66|682.86|693.25|682.45|4
1651508230000|2022-05-02 16:17:10|693.58|682.78|693.73|682.93|693.73|682.93|693.45|682.65|4
1651508250000|2022-05-02 16:17:30|693.78|682.98|693.78|682.98|693.78|682.98|693.78|682.98|1
1651508280000|2022-05-02 16:18:00|693.82|683.02|693.82|683.02|693.82|683.02|693.82|683.02|1
1651508290000|2022-05-02 16:18:10|693.73|682.93|693.73|682.93|693.73|682.93|693.73|682.93|1
1651508310000|2022-05-02 16:18:30|693.67|682.87|693.66|682.86|693.67|682.87|693.66|682.86|2
1651508320000|2022-05-02 16:18:40|693.25|682.45|693.25|682.45|693.25|682.45|693.25|682.45|1
1651508330000|2022-05-02 16:18:50|693.5|682.7|693.85|683.05|693.85|683.05|693.25|682.45|8
1651508350000|2022-05-02 16:19:10|693.9|683.1|694.4|683.6|694.4|683.6|693.9|683.1|3
1651508370000|2022-05-02 16:19:30|694.52|683.72|694.52|683.72|694.52|683.72|694.52|683.72|1
1651508380000|2022-05-02 16:19:40|693.9|683.1|693.9|683.1|693.9|683.1|693.9|683.1|1
1651508410000|2022-05-02 16:20:10|694.04|683.24|694.39|683.59|694.39|683.59|694.04|683.24|2
1651508430000|2022-05-02 16:20:30|694.65|683.85|694.33|683.53|694.65|683.85|694.33|683.53|3
1651508440000|2022-05-02 16:20:40|694.54|683.74|694.54|683.74|694.54|683.74|694.54|683.74|1
1651508460000|2022-05-02 16:21:00|694.8|684|695.9|685.1|695.9|685.1|694.8|684|4
1651508490000|2022-05-02 16:21:30|695.73|684.93|695.9|685.1|695.9|685.1|695.73|684.93|2
1651508510000|2022-05-02 16:21:50|696.04|685.24|695.9|685.1|696.04|685.24|695.9|685.1|2
1651508520000|2022-05-02 16:22:00|696.4|685.6|696.4|685.6|696.4|685.6|696.4|685.6|1
1651508530000|2022-05-02 16:22:10|696.49|685.69|696.49|685.69|696.49|685.69|696.49|685.69|1
1651508560000|2022-05-02 16:22:40|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1651508600000|2022-05-02 16:23:20|696.58|685.78|696.58|685.78|696.58|685.78|696.58|685.78|1
1651508610000|2022-05-02 16:23:30|696.9|686.1|696.45|685.65|696.9|686.1|696.45|685.65|2
1651508650000|2022-05-02 16:24:10|696.55|685.75|696.05|685.25|696.55|685.75|696.05|685.25|2
1651508700000|2022-05-02 16:25:00|695.9|685.1|695.9|685.1|695.9|685.1|695.9|685.1|1
1651508710000|2022-05-02 16:25:10|695.54|684.74|695.4|684.6|695.54|684.74|695.4|684.6|2
1651508730000|2022-05-02 16:25:30|694.9|684.1|695.28|684.48|695.28|684.48|694.9|684.1|3
1651508740000|2022-05-02 16:25:40|695.31|684.51|695.31|684.51|695.31|684.51|695.28|684.48|5
1651508750000|2022-05-02 16:25:50|695.4|684.6|695.4|684.6|695.4|684.6|695.4|684.6|1
1651508760000|2022-05-02 16:26:00|695.81|685.01|695.81|685.01|695.81|685.01|695.81|685.01|1
1651508830000|2022-05-02 16:27:10|695.54|684.74|695.14|684.34|695.54|684.74|695.14|684.34|4
1651508840000|2022-05-02 16:27:20|694.96|684.16|694.96|684.16|694.96|684.16|694.96|684.16|1
1651508850000|2022-05-02 16:27:30|695.15|684.35|695.81|685.01|695.81|685.01|694.96|684.16|6
1651508890000|2022-05-02 16:28:10|695.8|685|694.96|684.16|695.81|685.01|694.96|684.16|3
1651508910000|2022-05-02 16:28:30|694.93|684.13|694.93|684.13|694.93|684.13|694.93|684.13|1
1651508920000|2022-05-02 16:28:40|694.6|683.8|694.9|684.1|694.9|684.1|694.6|683.8|3
1651508930000|2022-05-02 16:28:50|694.96|684.16|694.96|684.16|694.96|684.16|694.96|684.16|1
1651508950000|2022-05-02 16:29:10|695.01|684.21|695.06|684.26|695.06|684.26|695.01|684.21|2
1651508970000|2022-05-02 16:29:30|694.95|684.15|694.95|684.15|694.95|684.15|694.95|684.15|1
1651508990000|2022-05-02 16:29:50|694.96|684.16|694.96|684.16|694.96|684.16|694.96|684.16|1
1651509000000|2022-05-02 16:30:00|694.93|684.13|694.93|684.13|694.93|684.13|694.93|684.13|1
1651509010000|2022-05-02 16:30:10|694.9|684.1|694.87|684.07|694.93|684.13|694.82|684.02|5
1651509030000|2022-05-02 16:30:30|694.93|684.13|694.93|684.13|694.93|684.13|694.93|684.13|1
1651509040000|2022-05-02 16:30:40|694.96|684.16|694.9|684.1|694.96|684.16|694.9|684.1|2
1651509060000|2022-05-02 16:31:00|694.65|683.85|694.65|683.85|694.65|683.85|694.65|683.85|1
1651509090000|2022-05-02 16:31:30|694.4|683.6|694.4|683.6|694.67|683.87|694.4|683.6|3
1651509100000|2022-05-02 16:31:40|694.6|683.8|694.69|683.89|694.69|683.89|694.6|683.8|2
1651509130000|2022-05-02 16:32:10|694.9|684.1|694.9|684.1|694.9|684.1|694.9|684.1|1
1651509150000|2022-05-02 16:32:30|695.3|684.5|695.3|684.5|695.3|684.5|695.3|684.5|1
1651509160000|2022-05-02 16:32:40|695.62|684.82|695.62|684.82|695.62|684.82|695.62|684.82|1
1651509170000|2022-05-02 16:32:50|695.22|684.42|694.9|684.1|695.22|684.42|694.9|684.1|2
1651509190000|2022-05-02 16:33:10|695.23|684.43|695.9|685.1|695.9|685.1|695.23|684.43|2
1651509260000|2022-05-02 16:34:20|695.63|684.83|695.08|684.28|695.9|685.1|695.08|684.28|4
1651509280000|2022-05-02 16:34:40|695|684.2|695|684.2|695|684.2|695|684.2|1
1651509300000|2022-05-02 16:35:00|694.95|684.15|695.26|684.46|695.26|684.46|694.95|684.15|4
1651509320000|2022-05-02 16:35:20|695.9|685.1|695.65|684.85|695.9|685.1|695.65|684.85|2
1651509330000|2022-05-02 16:35:30|695.15|684.35|694.79|683.99|695.15|684.35|694.49|683.69|5
1651509340000|2022-05-02 16:35:40|694.1|683.3|694.1|683.3|694.1|683.3|694.1|683.3|1
1651509350000|2022-05-02 16:35:50|694.25|683.45|694.29|683.49|694.43|683.63|694.25|683.45|3
1651509360000|2022-05-02 16:36:00|694.25|683.45|694.25|683.45|694.25|683.45|694.25|683.45|1
1651509370000|2022-05-02 16:36:10|694.05|683.25|693.38|682.58|694.05|683.25|693.38|682.58|5
1651509380000|2022-05-02 16:36:20|693.43|682.63|693.9|683.1|693.9|683.1|693.43|682.63|3
1651509390000|2022-05-02 16:36:30|693.85|683.05|693.85|683.05|693.85|683.05|693.85|683.05|1
1651509400000|2022-05-02 16:36:40|693.9|683.1|693.9|683.1|694.06|683.26|693.9|683.1|3
1651509410000|2022-05-02 16:36:50|693.99|683.19|694.7|683.9|694.7|683.9|693.98|683.18|5
1651509420000|2022-05-02 16:37:00|694.76|683.96|694.76|683.96|694.76|683.96|694.76|683.96|1
1651509430000|2022-05-02 16:37:10|694.63|683.83|693.9|683.1|694.63|683.83|693.9|683.1|3
1651509470000|2022-05-02 16:37:50|693.95|683.15|693.95|683.15|693.95|683.15|693.95|683.15|1
1651509490000|2022-05-02 16:38:10|693.9|683.1|693.9|683.1|693.9|683.1|693.9|683.1|1
1651509530000|2022-05-02 16:38:50|694.05|683.25|694.55|683.75|694.55|683.75|694.05|683.25|2
1651509570000|2022-05-02 16:39:30|693.9|683.1|693.9|683.1|693.9|683.1|693.86|683.06|3
1651509580000|2022-05-02 16:39:40|693.86|683.06|693.86|683.06|693.86|683.06|693.86|683.06|1
1651509590000|2022-05-02 16:39:50|693.9|683.1|693.83|683.03|693.9|683.1|693.35|682.55|7
1651509600000|2022-05-02 16:40:00|693.9|683.1|693.9|683.1|693.9|683.1|693.9|683.1|1
1651509640000|2022-05-02 16:40:40|694|683.2|694|683.2|694|683.2|694|683.2|1
1651509650000|2022-05-02 16:40:50|694.05|683.25|694.05|683.25|694.05|683.25|694.05|683.25|1
1651509660000|2022-05-02 16:41:00|694.26|683.46|694.24|683.44|694.36|683.56|694.2|683.4|5
1651509680000|2022-05-02 16:41:20|694.14|683.34|694.14|683.34|694.14|683.34|694.14|683.34|1
1651509700000|2022-05-02 16:41:40|693.9|683.1|693.86|683.06|693.9|683.1|693.86|683.06|2
1651509710000|2022-05-02 16:41:50|693.75|682.95|693.25|682.45|693.75|682.95|693.25|682.45|2
1651509740000|2022-05-02 16:42:20|693.3|682.5|693.3|682.5|693.3|682.5|693.3|682.5|1
1651509750000|2022-05-02 16:42:30|693.25|682.45|693.25|682.45|693.25|682.45|693.25|682.45|1
1651509800000|2022-05-02 16:43:20|693.15|682.35|693.15|682.35|693.15|682.35|693.15|682.35|1
1651509810000|2022-05-02 16:43:30|693.25|682.45|693.25|682.45|693.25|682.45|693.25|682.45|1
1651509820000|2022-05-02 16:43:40|693.15|682.35|693.15|682.35|693.15|682.35|693.15|682.35|1
1651509890000|2022-05-02 16:44:50|693.2|682.4|693.2|682.4|693.2|682.4|693.2|682.4|1
1651509900000|2022-05-02 16:45:00|693.1|682.3|693.1|682.3|693.1|682.3|693.1|682.3|1
1651509930000|2022-05-02 16:45:30|693.05|682.25|692.14|681.34|693.05|682.25|692.14|681.34|5
1651509940000|2022-05-02 16:45:40|692.09|681.29|692.08|681.28|692.1|681.3|692.08|681.28|3
1651509950000|2022-05-02 16:45:50|692.09|681.29|692.4|681.6|692.4|681.6|692.08|681.28|3
1651509960000|2022-05-02 16:46:00|692.71|681.91|692.8|682|692.8|682|692.71|681.91|2
1651510000000|2022-05-02 16:46:40|692.9|682.1|692.9|682.1|692.9|682.1|692.9|682.1|1
1651510030000|2022-05-02 16:47:10|692.77|681.97|692.65|681.85|692.9|682.1|692.65|681.85|3
1651510040000|2022-05-02 16:47:20|692.4|681.6|691.9|681.1|692.4|681.6|691.9|681.1|2
1651510070000|2022-05-02 16:47:50|691.8|681|691.9|681.1|691.9|681.1|691.58|680.78|6
1651510110000|2022-05-02 16:48:30|691.5|680.7|691.9|681.1|691.9|681.1|691.5|680.7|4
1651510170000|2022-05-02 16:49:30|691.78|680.98|691.78|680.98|691.78|680.98|691.78|680.98|1
1651510180000|2022-05-02 16:49:40|691.9|681.1|691.9|681.1|691.9|681.1|691.9|681.1|1
1651510200000|2022-05-02 16:50:00|691.72|680.92|691.51|680.71|691.72|680.92|691.24|680.44|4
1651510250000|2022-05-02 16:50:50|691.73|680.93|691.59|680.79|691.73|680.93|691.59|680.79|2
1651510260000|2022-05-02 16:51:00|691.54|680.74|691.51|680.71|691.54|680.74|691.51|680.71|2
1651510270000|2022-05-02 16:51:10|691.27|680.47|691.51|680.71|691.58|680.78|691.24|680.44|4
1651510280000|2022-05-02 16:51:20|691.6|680.8|691.1|680.3|691.6|680.8|691.1|680.3|2
1651510300000|2022-05-02 16:51:40|691.35|680.55|691.6|680.8|691.6|680.8|691.35|680.55|3
1651510310000|2022-05-02 16:51:50|691.5|680.7|691.25|680.45|691.5|680.7|691.25|680.45|4
1651510320000|2022-05-02 16:52:00|691.28|680.48|691.28|680.48|691.28|680.48|691.28|680.48|1
1651510330000|2022-05-02 16:52:10|691.1|680.3|690.9|680.1|691.1|680.3|690.9|680.1|2
1651510340000|2022-05-02 16:52:20|690.8|680|690.45|679.65|690.8|680|690.45|679.65|3
1651510350000|2022-05-02 16:52:30|690.9|680.1|690.9|680.1|690.9|680.1|690.9|680.1|1
1651510440000|2022-05-02 16:54:00|690.45|679.65|689.95|679.15|690.6|679.8|689.9|679.1|5
1651510450000|2022-05-02 16:54:10|689.55|678.75|689.9|679.1|689.9|679.1|689.5|678.7|4
1651510480000|2022-05-02 16:54:40|690|679.2|690|679.2|690|679.2|690|679.2|1
1651510500000|2022-05-02 16:55:00|690.01|679.21|689.92|679.12|690.01|679.21|689.92|679.12|2
1651510510000|2022-05-02 16:55:10|690.01|679.21|690.01|679.21|690.01|679.21|690.01|679.21|1
1651510520000|2022-05-02 16:55:20|690|679.2|689.76|678.96|690|679.2|689.76|678.96|3
1651510530000|2022-05-02 16:55:30|689.9|679.1|689.81|679.01|689.9|679.1|689.81|679.01|2
1651510540000|2022-05-02 16:55:40|689.9|679.1|690.01|679.21|690.01|679.21|689.9|679.1|2
1651510550000|2022-05-02 16:55:50|690.02|679.22|690.42|679.62|690.42|679.62|690.02|679.22|4
1651510560000|2022-05-02 16:56:00|690.9|680.1|690.9|680.1|690.9|680.1|690.9|680.1|1
1651510580000|2022-05-02 16:56:20|690.61|679.81|690.32|679.52|690.61|679.81|690.16|679.36|5
1651510590000|2022-05-02 16:56:30|690.01|679.21|690.01|679.21|690.01|679.21|690.01|679.21|1
1651510600000|2022-05-02 16:56:40|689.95|679.15|690.07|679.27|690.07|679.27|689.95|679.15|2
1651510610000|2022-05-02 16:56:50|690.33|679.53|690.35|679.55|690.36|679.56|690.33|679.53|6
1651510620000|2022-05-02 16:57:00|690.73|679.93|690.27|679.47|690.73|679.93|690.27|679.47|8
1651510630000|2022-05-02 16:57:10|690.28|679.48|690.01|679.21|690.28|679.48|690.01|679.21|5
1651510670000|2022-05-02 16:57:50|689.95|679.15|689.9|679.1|689.95|679.15|689.9|679.1|2
1651510680000|2022-05-02 16:58:00|689.85|679.05|689.4|678.6|689.85|679.05|689.4|678.6|2
1651510690000|2022-05-02 16:58:10|688.9|678.1|688.48|677.68|688.9|678.1|688.41|677.61|10
1651510700000|2022-05-02 16:58:20|688.4|677.6|688.51|677.71|688.51|677.71|688.39|677.59|4
1651510710000|2022-05-02 16:58:30|688.9|678.1|688.9|678.1|688.9|678.1|688.9|678.1|1
1651510750000|2022-05-02 16:59:10|688.71|677.91|688.52|677.72|688.9|678.1|688.52|677.72|12
1651510760000|2022-05-02 16:59:20|687.9|677.1|688.17|677.37|688.17|677.37|687.9|677.1|2
1651510770000|2022-05-02 16:59:30|688.23|677.43|688.36|677.56|688.36|677.56|688.23|677.43|3
1651510780000|2022-05-02 16:59:40|688.9|678.1|688.9|678.1|688.9|678.1|688.9|678.1|1
1651510850000|2022-05-02 17:00:50|688.58|677.78|688.76|677.96|688.76|677.96|688.57|677.77|3
1651510860000|2022-05-02 17:01:00|688.77|677.97|688.26|677.46|688.9|678.1|688.15|677.35|10
1651510870000|2022-05-02 17:01:10|688.27|677.47|688.13|677.33|688.28|677.48|688.11|677.31|11
1651510880000|2022-05-02 17:01:20|688.14|677.34|688.29|677.49|688.3|677.5|688.1|677.3|5
1651510890000|2022-05-02 17:01:30|688|677.2|688.11|677.31|688.11|677.31|688|677.2|3
1651510900000|2022-05-02 17:01:40|688.01|677.21|688.01|677.21|688.01|677.21|688.01|677.21|1
1651510990000|2022-05-02 17:03:10|688|677.2|688|677.2|688|677.2|688|677.2|1
1651511000000|2022-05-02 17:03:20|687.95|677.15|687.95|677.15|687.95|677.15|687.95|677.15|1
1651511020000|2022-05-02 17:03:40|687.45|676.65|687.45|676.65|687.45|676.65|687.45|676.65|1
1651511030000|2022-05-02 17:03:50|687.35|676.55|686.35|675.55|687.35|676.55|686.35|675.55|6
1651511040000|2022-05-02 17:04:00|686.55|675.75|686|675.2|686.74|675.94|686|675.2|6
1651511050000|2022-05-02 17:04:10|685.95|675.15|685.95|675.15|685.95|675.15|685.95|675.15|1
1651511070000|2022-05-02 17:04:30|686.29|675.49|686.49|675.69|686.49|675.69|686.2|675.4|7
1651511080000|2022-05-02 17:04:40|686.3|675.5|686.3|675.5|686.31|675.51|686.3|675.5|3
1651511090000|2022-05-02 17:04:50|686.31|675.51|686.9|676.1|686.9|676.1|686.3|675.5|7
1651511100000|2022-05-02 17:05:00|686.99|676.19|687.49|676.69|687.49|676.69|686.99|676.19|6
1651511110000|2022-05-02 17:05:10|687.67|676.87|687.9|677.1|687.9|677.1|687.36|676.56|14
1651511120000|2022-05-02 17:05:20|687.64|676.84|687.73|676.93|687.9|677.1|687.56|676.76|8
1651511130000|2022-05-02 17:05:30|687.74|676.94|687.73|676.93|687.74|676.94|687.73|676.93|12
1651511140000|2022-05-02 17:05:40|687.74|676.94|687.45|676.65|687.74|676.94|687.11|676.31|13
1651511150000|2022-05-02 17:05:50|687.46|676.66|687.11|676.31|687.46|676.66|687.11|676.31|4
1651511170000|2022-05-02 17:06:10|687.12|676.32|687.12|676.32|687.12|676.32|687.11|676.31|3
1651511180000|2022-05-02 17:06:20|687.11|676.31|687.07|676.27|687.16|676.36|687.07|676.27|3
1651511190000|2022-05-02 17:06:30|687.06|676.26|687.11|676.31|687.35|676.55|687.06|676.26|6
1651511200000|2022-05-02 17:06:40|687.01|676.21|686.96|676.16|687.01|676.21|686.96|676.16|2
1651511220000|2022-05-02 17:07:00|686.86|676.06|687.06|676.26|687.06|676.26|686.86|676.06|2
1651511240000|2022-05-02 17:07:20|687.07|676.27|687.07|676.27|687.07|676.27|687.07|676.27|1
1651511250000|2022-05-02 17:07:30|687.2|676.4|687.38|676.58|687.39|676.59|687.2|676.4|9
1651511260000|2022-05-02 17:07:40|687.39|676.59|687.45|676.65|687.46|676.66|687.3|676.5|10
1651511270000|2022-05-02 17:07:50|687.46|676.66|687.45|676.65|687.72|676.92|687.45|676.65|6
1651511280000|2022-05-02 17:08:00|687.44|676.64|687.72|676.92|687.72|676.92|687.07|676.27|6
1651511290000|2022-05-02 17:08:10|687.9|677.1|688.9|678.1|688.9|678.1|687.9|677.1|4
1651511300000|2022-05-02 17:08:20|688.77|677.97|688.55|677.75|688.9|678.1|688.55|677.75|4
1651511310000|2022-05-02 17:08:30|688.5|677.7|688.5|677.7|688.5|677.7|688.5|677.7|1
1651511320000|2022-05-02 17:08:40|688.4|677.6|688.4|677.6|688.4|677.6|688.4|677.6|1
1651511330000|2022-05-02 17:08:50|687.94|677.14|687.74|676.94|687.94|677.14|687.74|676.94|4
1651511340000|2022-05-02 17:09:00|687.62|676.82|687.07|676.27|687.62|676.82|687.07|676.27|11
1651511350000|2022-05-02 17:09:10|687.08|676.28|687.18|676.38|687.18|676.38|687.07|676.27|3
1651511360000|2022-05-02 17:09:20|687.4|676.6|687.07|676.27|687.4|676.6|687.07|676.27|7
1651511370000|2022-05-02 17:09:30|687.22|676.42|687.57|676.77|687.57|676.77|687.22|676.42|2
1651511380000|2022-05-02 17:09:40|687.82|677.02|688.45|677.65|688.45|677.65|687.82|677.02|17
1651511390000|2022-05-02 17:09:50|688|677.2|688|677.2|688|677.2|688|677.2|1
1651511400000|2022-05-02 17:10:00|687.9|677.1|687.9|677.1|687.9|677.1|687.9|677.1|1
1651511420000|2022-05-02 17:10:20|688.17|677.37|688.3|677.5|688.3|677.5|687.9|677.1|4
1651511430000|2022-05-02 17:10:30|688.75|677.95|688.45|677.65|688.75|677.95|688.4|677.6|5
1651511440000|2022-05-02 17:10:40|688.55|677.75|688.9|678.1|688.9|678.1|688.55|677.75|3
1651511450000|2022-05-02 17:10:50|689.2|678.4|689.2|678.4|689.2|678.4|689.2|678.4|1
1651511460000|2022-05-02 17:11:00|689.25|678.45|689.3|678.5|689.65|678.85|689.25|678.45|6
1651511470000|2022-05-02 17:11:10|688.9|678.1|688.9|678.1|688.9|678.1|688.9|678.1|1
1651511480000|2022-05-02 17:11:20|688.79|677.99|688.74|677.94|688.79|677.99|688.31|677.51|5
1651511490000|2022-05-02 17:11:30|688.89|678.09|688.9|678.1|688.9|678.1|688.89|678.09|2
1651511500000|2022-05-02 17:11:40|688.89|678.09|688.15|677.35|688.89|678.09|688.15|677.35|2
1651511520000|2022-05-02 17:12:00|688.2|677.4|688.2|677.4|688.2|677.4|688.2|677.4|1
1651511530000|2022-05-02 17:12:10|688.45|677.65|688.71|677.91|688.72|677.92|688.45|677.65|3
1651511540000|2022-05-02 17:12:20|688.3|677.5|688.61|677.81|688.62|677.82|688.3|677.5|3
1651511550000|2022-05-02 17:12:30|688.25|677.45|688.25|677.45|688.53|677.73|688.25|677.45|3
1651511560000|2022-05-02 17:12:40|688.2|677.4|688.2|677.4|688.2|677.4|688.2|677.4|1
1651511570000|2022-05-02 17:12:50|688.15|677.35|688.15|677.35|688.15|677.35|688.15|677.35|1
1651511580000|2022-05-02 17:13:00|687.9|677.1|687.9|677.1|687.9|677.1|687.9|677.1|1
1651511590000|2022-05-02 17:13:10|688.05|677.25|687.9|677.1|688.05|677.25|687.9|677.1|2
1651511690000|2022-05-02 17:14:50|687.96|677.16|687.96|677.16|688.11|677.31|687.96|677.16|4
1651511700000|2022-05-02 17:15:00|688|677.2|687.9|677.1|688|677.2|687.9|677.1|3
1651511750000|2022-05-02 17:15:50|687.52|676.72|687.52|676.72|687.52|676.72|687.52|676.72|1
1651511760000|2022-05-02 17:16:00|687.85|677.05|687.85|677.05|687.85|677.05|687.85|677.05|1
1651511810000|2022-05-02 17:16:50|687.9|677.1|687.9|677.1|687.9|677.1|687.9|677.1|1
1651511820000|2022-05-02 17:17:00|687.85|677.05|687.85|677.05|687.85|677.05|687.85|677.05|1
1651511850000|2022-05-02 17:17:30|687.9|677.1|687.9|677.1|687.9|677.1|687.9|677.1|1
1651511860000|2022-05-02 17:17:40|687.53|676.73|686.9|676.1|687.53|676.73|686.9|676.1|4
1651511880000|2022-05-02 17:18:00|687.31|676.51|687.42|676.62|687.42|676.62|687.31|676.51|13
1651511890000|2022-05-02 17:18:10|687.41|676.61|687.42|676.62|687.42|676.62|687.41|676.61|2
1651511910000|2022-05-02 17:18:30|687.41|676.61|687.42|676.62|687.42|676.62|687.41|676.61|4
1651511920000|2022-05-02 17:18:40|687.41|676.61|687.81|677.01|687.81|677.01|687.26|676.46|10
1651511930000|2022-05-02 17:18:50|687.8|677|687.81|677.01|687.81|677.01|687.51|676.71|4
1651511960000|2022-05-02 17:19:20|687.8|677|687.81|677.01|687.81|677.01|687.79|676.99|5
1651511970000|2022-05-02 17:19:30|687.82|677.02|687.82|677.02|687.82|677.02|687.82|677.02|1
1651511980000|2022-05-02 17:19:40|687.81|677.01|687.82|677.02|687.82|677.02|687.55|676.75|14
1651511990000|2022-05-02 17:19:50|687.52|676.72|687.82|677.02|687.82|677.02|687.52|676.72|12
1651512000000|2022-05-02 17:20:00|687.81|677.01|687.39|676.59|687.81|677.01|687.04|676.24|8
1651512010000|2022-05-02 17:20:10|686.88|676.08|686.63|675.83|686.88|676.08|686.6|675.8|6
1651512020000|2022-05-02 17:20:20|686.6|675.8|686.65|675.85|686.65|675.85|686.6|675.8|4
1651512030000|2022-05-02 17:20:30|686.62|675.82|686.62|675.82|686.65|675.85|686.62|675.82|3
1651512040000|2022-05-02 17:20:40|686.65|675.85|686.65|675.85|686.65|675.85|686.65|675.85|1
1651512050000|2022-05-02 17:20:50|686.62|675.82|686.63|675.83|686.65|675.85|686.6|675.8|4
1651512060000|2022-05-02 17:21:00|686.65|675.85|686.74|675.94|686.74|675.94|686.5|675.7|9
1651512070000|2022-05-02 17:21:10|686.71|675.91|686.68|675.88|686.74|675.94|686.68|675.88|7
1651512080000|2022-05-02 17:21:20|686.54|675.74|686.57|675.77|686.58|675.78|686.25|675.45|8
1651512090000|2022-05-02 17:21:30|686.55|675.75|686.2|675.4|686.57|675.77|686.2|675.4|8
1651512100000|2022-05-02 17:21:40|686.15|675.35|686.15|675.35|686.15|675.35|686.15|675.35|1
1651512110000|2022-05-02 17:21:50|686.2|675.4|686.54|675.74|686.54|675.74|686.2|675.4|3
1651512120000|2022-05-02 17:22:00|686.28|675.48|686.05|675.25|686.35|675.55|686.05|675.25|3
1651512130000|2022-05-02 17:22:10|685.94|675.14|685.02|674.22|685.94|675.14|685.02|674.22|8
1651512140000|2022-05-02 17:22:20|684.96|674.16|685.9|675.1|685.9|675.1|684.96|674.16|10
1651512150000|2022-05-02 17:22:30|685.61|674.81|685.9|675.1|685.9|675.1|685.61|674.81|4
1651512160000|2022-05-02 17:22:40|686.02|675.22|685.9|675.1|686.02|675.22|685.9|675.1|2
1651512170000|2022-05-02 17:22:50|686.02|675.22|686.02|675.22|686.02|675.22|686.02|675.22|1
1651512180000|2022-05-02 17:23:00|686.06|675.26|686.09|675.29|686.09|675.29|685.95|675.15|3
1651512190000|2022-05-02 17:23:10|686.14|675.34|686.06|675.26|686.16|675.36|686.06|675.26|4
1651512200000|2022-05-02 17:23:20|686.54|675.74|685.6|674.8|686.54|675.74|685.6|674.8|5
1651512210000|2022-05-02 17:23:30|685.43|674.63|685.6|674.8|685.6|674.8|685.42|674.62|5
1651512230000|2022-05-02 17:23:50|685.54|674.74|685.32|674.52|685.6|674.8|685.18|674.38|6
1651512240000|2022-05-02 17:24:00|685.35|674.55|685.35|674.55|685.35|674.55|685.35|674.55|1
1651512250000|2022-05-02 17:24:10|685.31|674.51|685.35|674.55|685.35|674.55|685.31|674.51|2
1651512260000|2022-05-02 17:24:20|685.5|674.7|685.42|674.62|685.5|674.7|685.42|674.62|3
1651512270000|2022-05-02 17:24:30|685.4|674.6|685.37|674.57|685.4|674.6|685.37|674.57|2
1651512280000|2022-05-02 17:24:40|685.47|674.67|685.43|674.63|685.47|674.67|685.43|674.63|2
1651512290000|2022-05-02 17:24:50|685.57|674.77|685.4|674.6|685.67|674.87|685.4|674.6|6
1651512300000|2022-05-02 17:25:00|685.1|674.3|685.48|674.68|685.48|674.68|685.1|674.3|9
1651512310000|2022-05-02 17:25:10|685.54|674.74|685.77|674.97|685.77|674.97|685.54|674.74|3
1651512320000|2022-05-02 17:25:20|685.85|675.05|686.12|675.32|686.29|675.49|685.85|675.05|7
1651512330000|2022-05-02 17:25:30|686.27|675.47|686.11|675.31|686.61|675.81|686.11|675.31|6
1651512340000|2022-05-02 17:25:40|686|675.2|686.11|675.31|686.11|675.31|686|675.2|3
1651512350000|2022-05-02 17:25:50|685.9|675.1|685.9|675.1|685.9|675.1|685.9|675.1|1
1651512380000|2022-05-02 17:26:20|686.03|675.23|685.9|675.1|686.03|675.23|685.9|675.1|2
1651512390000|2022-05-02 17:26:30|685.84|675.04|685.75|674.95|685.84|675.04|685.75|674.95|2
1651512400000|2022-05-02 17:26:40|685.74|674.94|685.69|674.89|685.74|674.94|685.4|674.6|3
1651512410000|2022-05-02 17:26:50|685.9|675.1|685.9|675.1|685.9|675.1|685.9|675.1|1
1651512420000|2022-05-02 17:27:00|685.85|675.05|685.85|675.05|685.85|675.05|685.85|675.05|1
1651512430000|2022-05-02 17:27:10|685.76|674.96|685.7|674.9|685.76|674.96|685.7|674.9|8
1651512440000|2022-05-02 17:27:20|685.71|674.91|685.32|674.52|685.71|674.91|685.32|674.52|10
1651512450000|2022-05-02 17:27:30|685.05|674.25|685.31|674.51|685.31|674.51|685.05|674.25|2
1651512460000|2022-05-02 17:27:40|685.29|674.49|685.29|674.49|685.29|674.49|685.29|674.49|1
1651512470000|2022-05-02 17:27:50|685.31|674.51|685.38|674.58|685.38|674.58|685.31|674.51|2
1651512480000|2022-05-02 17:28:00|685.32|674.52|684.9|674.1|685.38|674.58|684.9|674.1|5
1651512490000|2022-05-02 17:28:10|684.75|673.95|684.78|673.98|684.79|673.99|684.75|673.95|5
1651512500000|2022-05-02 17:28:20|684.79|673.99|684.78|673.98|684.79|673.99|684.76|673.96|19
1651512510000|2022-05-02 17:28:30|684.79|673.99|684.1|673.3|684.79|673.99|684.1|673.3|9
1651512530000|2022-05-02 17:28:50|683.9|673.1|683.55|672.75|683.9|673.1|683.42|672.62|12
1651512540000|2022-05-02 17:29:00|683.4|672.6|682.82|672.02|683.4|672.6|682.82|672.02|4
1651512550000|2022-05-02 17:29:10|682.85|672.05|683.86|673.06|683.9|673.1|682.85|672.05|8
1651512560000|2022-05-02 17:29:20|683.87|673.07|684.25|673.45|684.6|673.8|683.87|673.07|3
1651512570000|2022-05-02 17:29:30|684.39|673.59|684.03|673.23|684.39|673.59|684.03|673.23|4
1651512580000|2022-05-02 17:29:40|684.53|673.73|684.25|673.45|684.53|673.73|684.24|673.44|4
1651512590000|2022-05-02 17:29:50|684.53|673.73|684.53|673.73|684.53|673.73|684.26|673.46|5
1651512600000|2022-05-02 17:30:00|684.26|673.46|684.12|673.32|684.26|673.46|684.12|673.32|5
1651512610000|2022-05-02 17:30:10|684.11|673.31|683.9|673.1|684.11|673.31|683.9|673.1|2
1651512620000|2022-05-02 17:30:20|684.02|673.22|684.15|673.35|684.15|673.35|684|673.2|4
1651512630000|2022-05-02 17:30:30|684.7|673.9|684.75|673.95|684.87|674.07|684.7|673.9|6
1651512640000|2022-05-02 17:30:40|684.87|674.07|684.9|674.1|685|674.2|684.87|674.07|3
1651512650000|2022-05-02 17:30:50|685|674.2|684.8|674|685|674.2|684.8|674|3
1651512660000|2022-05-02 17:31:00|684.9|674.1|685.6|674.8|685.6|674.8|684.9|674.1|3
1651512670000|2022-05-02 17:31:10|685.74|674.94|685.2|674.4|685.9|675.1|685.2|674.4|7
1651512680000|2022-05-02 17:31:20|685.25|674.45|684.9|674.1|685.25|674.45|684.9|674.1|3
1651512690000|2022-05-02 17:31:30|684.76|673.96|684.6|673.8|684.76|673.96|684.29|673.49|6
1651512720000|2022-05-02 17:32:00|684.61|673.81|684.51|673.71|684.61|673.81|684.48|673.68|7
1651512730000|2022-05-02 17:32:10|684.5|673.7|683.9|673.1|684.6|673.8|683.9|673.1|5
1651512760000|2022-05-02 17:32:40|683.74|672.94|683.9|673.1|683.9|673.1|683.74|672.94|5
1651512770000|2022-05-02 17:32:50|683.75|672.95|682.98|672.18|683.75|672.95|682.98|672.18|5
1651512780000|2022-05-02 17:33:00|682.84|672.04|682.89|672.09|682.98|672.18|682.84|672.04|4
1651512790000|2022-05-02 17:33:10|682.55|671.75|681.9|671.1|682.9|672.1|681.9|671.1|4
1651512800000|2022-05-02 17:33:20|681.6|670.8|681.9|671.1|681.9|671.1|681.6|670.8|2
1651512810000|2022-05-02 17:33:30|681.78|670.98|681.9|671.1|681.9|671.1|681.78|670.98|2
1651512820000|2022-05-02 17:33:40|681.79|670.99|680.88|670.08|681.79|670.99|680.69|669.89|9
1651512830000|2022-05-02 17:33:50|680.65|669.85|680.15|669.35|680.65|669.85|680.15|669.35|2
1651512840000|2022-05-02 17:34:00|679.9|669.1|679.9|669.1|679.9|669.1|679.9|669.1|1
1651512850000|2022-05-02 17:34:10|679.8|669|679.47|668.67|679.8|669|679.47|668.67|2
1651512860000|2022-05-02 17:34:20|679.63|668.83|679.9|669.1|679.9|669.1|679.27|668.47|6
1651512880000|2022-05-02 17:34:40|679.78|668.98|679.61|668.81|679.78|668.98|679.52|668.72|6
1651512900000|2022-05-02 17:35:00|679.53|668.73|679.32|668.52|679.55|668.75|679.32|668.52|8
1651512910000|2022-05-02 17:35:10|679.77|668.97|679.85|669.05|679.85|669.05|679.6|668.8|4
1651512920000|2022-05-02 17:35:20|679.9|669.1|679.72|668.92|679.9|669.1|679.72|668.92|2
1651512940000|2022-05-02 17:35:40|679.9|669.1|679.9|669.1|679.9|669.1|679.9|669.1|1
1651512950000|2022-05-02 17:35:50|679.77|668.97|679.27|668.47|679.77|668.97|679.27|668.47|2
1651512960000|2022-05-02 17:36:00|678.9|668.1|678.9|668.1|678.9|668.1|678.9|668.1|1
1651512970000|2022-05-02 17:36:10|679.27|668.47|679.15|668.35|679.27|668.47|679.15|668.35|2
1651512980000|2022-05-02 17:36:20|679.65|668.85|679.65|668.85|679.65|668.85|679.65|668.85|1
1651512990000|2022-05-02 17:36:30|679.25|668.45|678.9|668.1|679.28|668.48|678.9|668.1|5
1651513030000|2022-05-02 17:37:10|678.75|667.95|678.65|667.85|678.9|668.1|678.65|667.85|3
1651513050000|2022-05-02 17:37:30|678.6|667.8|678.6|667.8|678.6|667.8|678.6|667.8|1
1651513060000|2022-05-02 17:37:40|678.82|668.02|678.82|668.02|678.82|668.02|678.81|668.01|5
1651513070000|2022-05-02 17:37:50|678.75|667.95|678.75|667.95|678.75|667.95|678.75|667.95|1
1651513080000|2022-05-02 17:38:00|678.86|668.06|678.9|668.1|678.9|668.1|678.86|668.06|2
1651513100000|2022-05-02 17:38:20|678.69|667.89|678.69|667.89|678.69|667.89|678.69|667.89|1
1651513110000|2022-05-02 17:38:30|678.63|667.83|678.69|667.89|678.69|667.89|678.55|667.75|3
1651513120000|2022-05-02 17:38:40|678.32|667.52|678.15|667.35|678.32|667.52|678.13|667.33|5
1651513130000|2022-05-02 17:38:50|678.04|667.24|677.9|667.1|678.04|667.24|677.9|667.1|2
1651513140000|2022-05-02 17:39:00|677.74|666.94|677.9|667.1|677.9|667.1|677.2|666.4|7
1651513170000|2022-05-02 17:39:30|677.15|666.35|677.55|666.75|677.55|666.75|677.15|666.35|6
1651513180000|2022-05-02 17:39:40|677.82|667.02|677.83|667.03|677.83|667.03|677.82|667.02|2
1651513190000|2022-05-02 17:39:50|677.55|666.75|677.55|666.75|677.55|666.75|677.55|666.75|1
1651513200000|2022-05-02 17:40:00|677.82|667.02|677.79|666.99|677.82|667.02|677.67|666.87|7
1651513210000|2022-05-02 17:40:10|677.55|666.75|677.74|666.94|677.74|666.94|677.55|666.75|2
1651513220000|2022-05-02 17:40:20|677.73|666.93|677.74|666.94|677.74|666.94|677.73|666.93|2
1651513230000|2022-05-02 17:40:30|677.24|666.44|676.9|666.1|677.24|666.44|676.9|666.1|2
1651513240000|2022-05-02 17:40:40|677.07|666.27|677.2|666.4|677.2|666.4|677.07|666.27|2
1651513250000|2022-05-02 17:40:50|677.08|666.28|677.68|666.88|677.68|666.88|677.08|666.28|6
1651513260000|2022-05-02 17:41:00|677.71|666.91|677.7|666.9|677.71|666.91|677.55|666.75|4
1651513270000|2022-05-02 17:41:10|677.5|666.7|677.5|666.7|677.5|666.7|677.5|666.7|1
1651513280000|2022-05-02 17:41:20|677.7|666.9|677.25|666.45|677.7|666.9|677.25|666.45|2
1651513290000|2022-05-02 17:41:30|677.26|666.46|677.25|666.45|677.6|666.8|677.24|666.44|10
1651513320000|2022-05-02 17:42:00|677.26|666.46|677.65|666.85|677.65|666.85|677.25|666.45|6
1651513330000|2022-05-02 17:42:10|677.25|666.45|677.07|666.27|677.26|666.46|677.07|666.27|3
1651513340000|2022-05-02 17:42:20|676.9|666.1|676.9|666.1|676.9|666.1|676.9|666.1|1
1651513350000|2022-05-02 17:42:30|676.74|665.94|676.73|665.93|676.74|665.94|676.61|665.81|5
1651513360000|2022-05-02 17:42:40|676.9|666.1|676.07|665.27|676.9|666.1|675.9|665.1|6
1651513370000|2022-05-02 17:42:50|676.23|665.43|676.68|665.88|676.68|665.88|676.23|665.43|2
1651513380000|2022-05-02 17:43:00|676.71|665.91|676.57|665.77|676.71|665.91|676.3|665.5|3
1651513390000|2022-05-02 17:43:10|676.58|665.78|675.4|664.6|676.58|665.78|675.4|664.6|16
1651513400000|2022-05-02 17:43:20|675.05|664.25|675.66|664.86|675.66|664.86|675.05|664.25|6
1651513410000|2022-05-02 17:43:30|675.8|665|675.9|665.1|676.06|665.26|675.8|665|8
1651513440000|2022-05-02 17:44:00|675.85|665.05|676.02|665.22|676.02|665.22|675.85|665.05|3
1651513450000|2022-05-02 17:44:10|676.14|665.34|676.14|665.34|676.14|665.34|676.02|665.22|4
1651513460000|2022-05-02 17:44:20|676.49|665.69|676.49|665.69|676.49|665.69|676.49|665.69|1
1651513470000|2022-05-02 17:44:30|676.59|665.79|675.9|665.1|676.61|665.81|675.9|665.1|15
1651513480000|2022-05-02 17:44:40|675.6|664.8|675.3|664.5|675.6|664.8|675.2|664.4|7
1651513490000|2022-05-02 17:44:50|675.31|664.51|675.99|665.19|675.99|665.19|675.3|664.5|11
1651513500000|2022-05-02 17:45:00|675.9|665.1|676.28|665.48|676.28|665.48|675.9|665.1|3
1651513510000|2022-05-02 17:45:10|675.93|665.13|675.78|664.98|675.93|665.13|675.32|664.52|10
1651513520000|2022-05-02 17:45:20|675.79|664.99|675.47|664.67|675.79|664.99|675.24|664.44|5
1651513530000|2022-05-02 17:45:30|675.45|664.65|674.95|664.15|675.47|664.67|674.94|664.14|8
1651513540000|2022-05-02 17:45:40|674.99|664.19|674.99|664.19|674.99|664.19|674.99|664.19|1
1651513570000|2022-05-02 17:46:10|674.94|664.14|674.55|663.75|674.94|664.14|674.55|663.75|3
1651513580000|2022-05-02 17:46:20|674.78|663.98|674.32|663.52|674.78|663.98|674.32|663.52|5
1651513590000|2022-05-02 17:46:30|674.13|663.33|674.08|663.28|674.4|663.6|674.08|663.28|8
1651513610000|2022-05-02 17:46:50|673.97|663.17|673.45|662.65|673.97|663.17|673.45|662.65|8
1651513620000|2022-05-02 17:47:00|672.96|662.16|673.27|662.47|673.41|662.61|672.96|662.16|15
1651513630000|2022-05-02 17:47:10|673.31|662.51|672.96|662.16|673.31|662.51|672.96|662.16|5
1651513640000|2022-05-02 17:47:20|672.97|662.17|673.16|662.36|673.16|662.36|672.96|662.16|5
1651513650000|2022-05-02 17:47:30|673.42|662.62|673.61|662.81|673.71|662.91|673.4|662.6|6
1651513660000|2022-05-02 17:47:40|672.97|662.17|672.92|662.12|672.97|662.17|672.92|662.12|2
1651513670000|2022-05-02 17:47:50|672.62|661.82|672.9|662.1|672.9|662.1|672.62|661.82|2
1651513680000|2022-05-02 17:48:00|673.05|662.25|672.93|662.13|673.34|662.54|672.93|662.13|8
1651513690000|2022-05-02 17:48:10|672.45|661.65|672.45|661.65|672.45|661.65|672.4|661.6|5
1651513700000|2022-05-02 17:48:20|673.07|662.27|673.78|662.98|673.78|662.98|673.07|662.27|12
1651513710000|2022-05-02 17:48:30|673.9|663.1|674.28|663.48|674.28|663.48|673.9|663.1|4
1651513720000|2022-05-02 17:48:40|674.17|663.37|675.06|664.26|675.06|664.26|674.17|663.37|8
1651513730000|2022-05-02 17:48:50|674.9|664.1|674.97|664.17|675.82|665.02|674.9|664.1|10
1651513740000|2022-05-02 17:49:00|674.95|664.15|674.95|664.15|674.95|664.15|674.95|664.15|1
1651513750000|2022-05-02 17:49:10|674.9|664.1|674.85|664.05|674.9|664.1|674.85|664.05|2
1651513760000|2022-05-02 17:49:20|674.74|663.94|674.74|663.94|674.74|663.94|674.74|663.94|1
1651513770000|2022-05-02 17:49:30|674.9|664.1|674.28|663.48|674.9|664.1|674.28|663.48|3
1651513780000|2022-05-02 17:49:40|673.95|663.15|673.95|663.15|673.95|663.15|673.95|663.15|1
1651513790000|2022-05-02 17:49:50|673.9|663.1|673.9|663.1|674.15|663.35|673.9|663.1|4
1651513800000|2022-05-02 17:50:00|674.17|663.37|674.16|663.36|674.17|663.37|674.16|663.36|2
1651513810000|2022-05-02 17:50:10|673.9|663.1|673.9|663.1|673.9|663.1|673.79|662.99|3
1651513820000|2022-05-02 17:50:20|673.81|663.01|673.72|662.92|673.81|663.01|673.71|662.91|5
1651513830000|2022-05-02 17:50:30|673.29|662.49|673.82|663.02|673.82|663.02|673.29|662.49|4
1651513840000|2022-05-02 17:50:40|673.81|663.01|673.82|663.02|673.82|663.02|673.55|662.75|8
1651513860000|2022-05-02 17:51:00|673.85|663.05|673.85|663.05|673.85|663.05|673.85|663.05|1
1651513870000|2022-05-02 17:51:10|673.82|663.02|673.82|663.02|673.82|663.02|673.82|663.02|1
1651513880000|2022-05-02 17:51:20|673.7|662.9|673.7|662.9|673.7|662.9|673.7|662.9|1
1651513930000|2022-05-02 17:52:10|673.29|662.49|673.3|662.5|673.3|662.5|673.29|662.49|2
1651513950000|2022-05-02 17:52:30|673.8|663|674.25|663.45|674.25|663.45|673.8|663|4
1651513960000|2022-05-02 17:52:40|674.75|663.95|674.75|663.95|674.75|663.95|674.72|663.92|3
1651513970000|2022-05-02 17:52:50|674.85|664.05|674.85|664.05|674.85|664.05|674.85|664.05|1
1651513980000|2022-05-02 17:53:00|674.75|663.95|674.75|663.95|674.75|663.95|674.75|663.95|1
1651513990000|2022-05-02 17:53:10|674.65|663.85|674.65|663.85|674.75|663.95|674.55|663.75|4
1651514000000|2022-05-02 17:53:20|674.75|663.95|674.75|663.95|674.75|663.95|674.75|663.95|1
1651514020000|2022-05-02 17:53:40|674.79|663.99|674.79|663.99|674.79|663.99|674.77|663.97|3
1651514030000|2022-05-02 17:53:50|674.74|663.94|674.7|663.9|674.74|663.94|674.69|663.89|4
1651514040000|2022-05-02 17:54:00|674.51|663.71|674.53|663.73|674.53|663.73|674.16|663.36|6
1651514050000|2022-05-02 17:54:10|674.44|663.64|674.48|663.68|674.48|663.68|674.16|663.36|7
1651514060000|2022-05-02 17:54:20|674.51|663.71|674.53|663.73|674.53|663.73|674.48|663.68|3
1651514100000|2022-05-02 17:55:00|674.77|663.97|674.77|663.97|674.77|663.97|674.77|663.97|1
1651514120000|2022-05-02 17:55:20|674.62|663.82|674.72|663.92|674.77|663.97|674.4|663.6|5
1651514130000|2022-05-02 17:55:30|674.35|663.55|674.35|663.55|674.36|663.56|674.35|663.55|3
1651514140000|2022-05-02 17:55:40|674.49|663.69|675.63|664.83|675.63|664.83|674.36|663.56|5
1651514160000|2022-05-02 17:56:00|675.8|665|675.75|664.95|675.8|665|675.75|664.95|2
1651514170000|2022-05-02 17:56:10|675.74|664.94|675.39|664.59|675.75|664.95|675.39|664.59|3
1651514180000|2022-05-02 17:56:20|675.55|664.75|675.5|664.7|675.55|664.75|675.48|664.68|5
1651514190000|2022-05-02 17:56:30|675.49|664.69|675.64|664.84|675.64|664.84|675.49|664.69|3
1651514200000|2022-05-02 17:56:40|675.7|664.9|675.7|664.9|675.7|664.9|675.69|664.89|3
1651514210000|2022-05-02 17:56:50|675.5|664.7|675.25|664.45|675.76|664.96|675.25|664.45|4
1651514220000|2022-05-02 17:57:00|674.9|664.1|674.9|664.1|674.9|664.1|674.9|664.1|1
1651514230000|2022-05-02 17:57:10|675.13|664.33|675|664.2|675.54|664.74|675|664.2|10
1651514240000|2022-05-02 17:57:20|675.01|664.21|675.49|664.69|675.5|664.7|675|664.2|15
1651514250000|2022-05-02 17:57:30|675.47|664.67|675.5|664.7|675.5|664.7|675.47|664.67|3
1651514270000|2022-05-02 17:57:50|675.94|665.14|675.89|665.09|675.94|665.14|675.89|665.09|2
1651514280000|2022-05-02 17:58:00|675.94|665.14|675.93|665.13|675.94|665.14|675.75|664.95|5
1651514290000|2022-05-02 17:58:10|676|665.2|676.02|665.22|676.04|665.24|675.95|665.15|5
1651514300000|2022-05-02 17:58:20|676.03|665.23|676|665.2|676.03|665.23|676|665.2|2
1651514320000|2022-05-02 17:58:40|676.02|665.22|676|665.2|676.02|665.22|676|665.2|2
1651514350000|2022-05-02 17:59:10|676.01|665.21|676|665.2|676.23|665.43|676|665.2|16
1651514360000|2022-05-02 17:59:20|676.01|665.21|676.45|665.65|676.45|665.65|676|665.2|6
1651514380000|2022-05-02 17:59:40|676.8|666|676.8|666|676.8|666|676.8|666|1
1651514390000|2022-05-02 17:59:50|676.76|665.96|676.76|665.96|676.76|665.96|676.76|665.96|1
1651514400000|2022-05-02 18:00:00|676.25|665.45|676.25|665.45|676.25|665.45|676.25|665.45|1
1651514420000|2022-05-02 18:00:20|676|665.2|675.57|664.77|676|665.2|675.57|664.77|3
1651514430000|2022-05-02 18:00:30|675.4|664.6|675.8|665|675.81|665.01|675.4|664.6|5
1651514440000|2022-05-02 18:00:40|675.2|664.4|675.9|665.1|675.9|665.1|675.2|664.4|5
1651514460000|2022-05-02 18:01:00|676|665.2|676|665.2|676|665.2|676|665.2|1
1651514470000|2022-05-02 18:01:10|675.9|665.1|676|665.2|676|665.2|675.9|665.1|4
1651514480000|2022-05-02 18:01:20|675.65|664.85|675.55|664.75|675.65|664.85|675.55|664.75|2
1651514510000|2022-05-02 18:01:50|675.25|664.45|675.25|664.45|675.25|664.45|675.25|664.45|1
1651514520000|2022-05-02 18:02:00|675.4|664.6|675.9|665.1|675.9|665.1|675.4|664.6|2
1651514530000|2022-05-02 18:02:10|675.91|665.11|676.3|665.5|676.3|665.5|675.91|665.11|4
1651514540000|2022-05-02 18:02:20|676.24|665.44|676.1|665.3|676.24|665.44|676.1|665.3|2
1651514550000|2022-05-02 18:02:30|676.17|665.37|676.17|665.37|676.17|665.37|676.17|665.37|1
1651514560000|2022-05-02 18:02:40|676.55|665.75|676.9|666.1|676.9|666.1|676.55|665.75|4
1651514620000|2022-05-02 18:03:40|676.81|666.01|676.47|665.67|676.81|666.01|676.44|665.64|3
1651514630000|2022-05-02 18:03:50|676.6|665.8|676.9|666.1|676.9|666.1|676.6|665.8|2
1651514650000|2022-05-02 18:04:10|676.81|666.01|676.74|665.94|676.81|666.01|676.74|665.94|2
1651514660000|2022-05-02 18:04:20|676.81|666.01|676.9|666.1|676.9|666.1|676.81|666.01|2
1651514690000|2022-05-02 18:04:50|677.3|666.5|677.3|666.5|677.3|666.5|677.3|666.5|1
1651514700000|2022-05-02 18:05:00|677.29|666.49|677.29|666.49|677.29|666.49|677.29|666.49|1
1651514710000|2022-05-02 18:05:10|677.79|666.99|677.83|667.03|677.83|667.03|677.79|666.99|2
1651514730000|2022-05-02 18:05:30|677.85|667.05|677.85|667.05|677.85|667.05|677.85|667.05|1
1651514740000|2022-05-02 18:05:40|677.83|667.03|677.9|667.1|677.9|667.1|677.83|667.03|2
1651514770000|2022-05-02 18:06:10|678|667.2|678.8|668|678.8|668|678|667.2|2
1651514810000|2022-05-02 18:06:50|678.51|667.71|678.4|667.6|678.72|667.92|678.4|667.6|4
1651514830000|2022-05-02 18:07:10|678.77|667.97|677.95|667.15|678.77|667.97|677.95|667.15|4
1651514840000|2022-05-02 18:07:20|678.12|667.32|678.12|667.32|678.12|667.32|678.12|667.32|1
1651514850000|2022-05-02 18:07:30|678.29|667.49|678.29|667.49|678.29|667.49|678.29|667.49|1
1651514870000|2022-05-02 18:07:50|678.15|667.35|678.15|667.35|678.15|667.35|678.15|667.35|1
1651514880000|2022-05-02 18:08:00|678.25|667.45|678.25|667.45|678.25|667.45|678.25|667.45|1
1651514900000|2022-05-02 18:08:20|677.9|667.1|677.9|667.1|677.95|667.15|677.9|667.1|3
1651514920000|2022-05-02 18:08:40|677.83|667.03|677.2|666.4|677.83|667.03|677.2|666.4|2
1651514940000|2022-05-02 18:09:00|677.1|666.3|677.1|666.3|677.1|666.3|677.1|666.3|1
1651514950000|2022-05-02 18:09:10|677.05|666.25|677.05|666.25|677.05|666.25|677.05|666.25|1
1651514960000|2022-05-02 18:09:20|676.9|666.1|676.22|665.42|676.9|666.1|676.21|665.41|10
1651514980000|2022-05-02 18:09:40|676.12|665.32|676.12|665.32|676.12|665.32|676.12|665.32|1
1651514990000|2022-05-02 18:09:50|676.1|665.3|675.9|665.1|676.1|665.3|675.9|665.1|2
1651515000000|2022-05-02 18:10:00|675.92|665.12|675.9|665.1|675.92|665.12|675.9|665.1|2
1651515020000|2022-05-02 18:10:20|676|665.2|676|665.2|676|665.2|676|665.2|1
1651515030000|2022-05-02 18:10:30|676.12|665.32|676.12|665.32|676.12|665.32|676.12|665.32|1
1651515050000|2022-05-02 18:10:50|675.95|665.15|675.49|664.69|675.95|665.15|675.49|664.69|3
1651515060000|2022-05-02 18:11:00|674.9|664.1|674.9|664.1|674.9|664.1|674.75|663.95|6
1651515070000|2022-05-02 18:11:10|674.87|664.07|674.9|664.1|674.9|664.1|674.87|664.07|2
1651515090000|2022-05-02 18:11:30|674.6|663.8|674.9|664.1|674.9|664.1|674.6|663.8|8
1651515100000|2022-05-02 18:11:40|674.5|663.7|673.99|663.19|674.5|663.7|673.99|663.19|3
1651515120000|2022-05-02 18:12:00|673.9|663.1|673.4|662.6|673.9|663.1|673.4|662.6|2
1651515130000|2022-05-02 18:12:10|673.05|662.25|673.05|662.25|673.05|662.25|673.05|662.25|1
1651515140000|2022-05-02 18:12:20|672.98|662.18|672.81|662.01|672.98|662.18|672.62|661.82|7
1651515150000|2022-05-02 18:12:30|672.54|661.74|672.06|661.26|672.54|661.74|672.06|661.26|3
1651515160000|2022-05-02 18:12:40|671.93|661.13|672|661.2|672|661.2|671.55|660.75|5
1651515170000|2022-05-02 18:12:50|671.95|661.15|671.95|661.15|671.95|661.15|671.95|661.15|1
1651515180000|2022-05-02 18:13:00|671.9|661.1|671.79|660.99|671.9|661.1|671.79|660.99|3
1651515190000|2022-05-02 18:13:10|671.66|660.86|670.28|659.48|671.8|661|670.1|659.3|14
1651515200000|2022-05-02 18:13:20|670.1|659.3|670.32|659.52|670.48|659.68|669.9|659.1|9
1651515210000|2022-05-02 18:13:30|670.31|659.51|670.9|660.1|670.9|660.1|670.31|659.51|3
1651515220000|2022-05-02 18:13:40|670.75|659.95|670.29|659.49|670.75|659.95|670.29|659.49|3
1651515230000|2022-05-02 18:13:50|670.28|659.48|671.55|660.75|671.55|660.75|670.28|659.48|8
1651515240000|2022-05-02 18:14:00|671.75|660.95|671.75|660.95|671.75|660.95|671.75|660.95|1
1651515280000|2022-05-02 18:14:40|671.6|660.8|670.9|660.1|671.6|660.8|670.9|660.1|4
1651515290000|2022-05-02 18:14:50|671.07|660.27|671.6|660.8|671.6|660.8|671.07|660.27|3
1651515300000|2022-05-02 18:15:00|671.7|660.9|671.65|660.85|671.7|660.9|671.65|660.85|2
1651515310000|2022-05-02 18:15:10|671.8|661|671.9|661.1|671.97|661.17|671.8|661|4
1651515320000|2022-05-02 18:15:20|672.4|661.6|672.9|662.1|672.9|662.1|672.4|661.6|3
1651515330000|2022-05-02 18:15:30|672.4|661.6|672.4|661.6|672.4|661.6|672.4|661.6|1
1651515340000|2022-05-02 18:15:40|671.9|661.1|671.9|661.1|671.9|661.1|671.9|661.1|1
1651515350000|2022-05-02 18:15:50|671.87|661.07|671.34|660.54|671.87|661.07|671.2|660.4|6
1651515360000|2022-05-02 18:16:00|671.4|660.6|671.34|660.54|671.4|660.6|671.34|660.54|2
1651515380000|2022-05-02 18:16:20|671.75|660.95|671.34|660.54|671.75|660.95|671.2|660.4|4
1651515390000|2022-05-02 18:16:30|671.4|660.6|671.9|661.1|671.9|661.1|671.4|660.6|2
1651515410000|2022-05-02 18:16:50|671.84|661.04|671.9|661.1|671.9|661.1|671.84|661.04|2
1651515420000|2022-05-02 18:17:00|671.87|661.07|671.81|661.01|671.87|661.07|671.81|661.01|2
1651515430000|2022-05-02 18:17:10|671.65|660.85|671.68|660.88|671.68|660.88|671.65|660.85|2
1651515440000|2022-05-02 18:17:20|671.65|660.85|671.51|660.71|671.65|660.85|671.51|660.71|3
1651515450000|2022-05-02 18:17:30|671.68|660.88|671.81|661.01|671.81|661.01|671.62|660.82|4
1651515460000|2022-05-02 18:17:40|671.76|660.96|671.25|660.45|671.76|660.96|671.25|660.45|3
1651515470000|2022-05-02 18:17:50|671.5|660.7|671.74|660.94|671.74|660.94|671.5|660.7|4
1651515480000|2022-05-02 18:18:00|671.9|661.1|671.85|661.05|671.9|661.1|671.85|661.05|2
1651515490000|2022-05-02 18:18:10|671.84|661.04|671.75|660.95|671.84|661.04|671.75|660.95|2
1651515500000|2022-05-02 18:18:20|671.74|660.94|671.75|660.95|671.75|660.95|671.74|660.94|4
1651515510000|2022-05-02 18:18:30|671.84|661.04|671.84|661.04|671.84|661.04|671.84|661.04|1
1651515530000|2022-05-02 18:18:50|671.9|661.1|671.9|661.1|671.9|661.1|671.9|661.1|1
1651515550000|2022-05-02 18:19:10|671.97|661.17|671.99|661.19|672.26|661.46|671.9|661.1|11
1651515560000|2022-05-02 18:19:20|671.94|661.14|671.85|661.05|671.94|661.14|671.85|661.05|2
1651515570000|2022-05-02 18:19:30|671.9|661.1|671.85|661.05|671.9|661.1|671.85|661.05|4
1651515590000|2022-05-02 18:19:50|671.95|661.15|671.97|661.17|671.97|661.17|671.95|661.15|8
1651515600000|2022-05-02 18:20:00|671.95|661.15|672.9|662.1|672.9|662.1|671.95|661.15|16
1651515610000|2022-05-02 18:20:10|672.8|662|672.56|661.76|672.8|662|672.56|661.76|9
1651515620000|2022-05-02 18:20:20|671.9|661.1|672.5|661.7|672.5|661.7|671.9|661.1|5
1651515630000|2022-05-02 18:20:30|672.45|661.65|672.85|662.05|672.85|662.05|672.45|661.65|2
1651515640000|2022-05-02 18:20:40|672.9|662.1|672.9|662.1|672.9|662.1|672.9|662.1|1
1651515650000|2022-05-02 18:20:50|673.03|662.23|673.9|663.1|673.9|663.1|673.03|662.23|3
1651515670000|2022-05-02 18:21:10|674.35|663.55|674.9|664.1|674.9|664.1|673.9|663.1|4
1651515680000|2022-05-02 18:21:20|674.64|663.84|674.9|664.1|674.9|664.1|674.64|663.84|4
1651515690000|2022-05-02 18:21:30|674.78|663.98|674.84|664.04|674.9|664.1|674.78|663.98|6
1651515700000|2022-05-02 18:21:40|674.9|664.1|674.9|664.1|674.9|664.1|674.9|664.1|1
1651515710000|2022-05-02 18:21:50|674.95|664.15|674.95|664.15|674.95|664.15|674.95|664.15|1
1651515720000|2022-05-02 18:22:00|675|664.2|676.55|665.75|676.55|665.75|674.98|664.18|10
1651515730000|2022-05-02 18:22:10|676.6|665.8|676.6|665.8|676.6|665.8|676.6|665.8|1
1651515740000|2022-05-02 18:22:20|676.49|665.69|676.95|666.15|676.95|666.15|676.49|665.69|3
1651515750000|2022-05-02 18:22:30|677.02|666.22|677.64|666.84|677.9|667.1|677.02|666.22|6
1651515760000|2022-05-02 18:22:40|677.14|666.34|677.4|666.6|677.4|666.6|677.14|666.34|4
1651515770000|2022-05-02 18:22:50|677.9|667.1|677.9|667.1|677.9|667.1|677.9|667.1|1
1651515780000|2022-05-02 18:23:00|677.85|667.05|677.76|666.96|677.85|667.05|677.63|666.83|4
1651515790000|2022-05-02 18:23:10|677.85|667.05|677.9|667.1|677.9|667.1|677.85|667.05|2
1651515800000|2022-05-02 18:23:20|677.94|667.14|678.58|667.78|678.58|667.78|677.94|667.14|4
1651515810000|2022-05-02 18:23:30|678.9|668.1|678.84|668.04|678.92|668.12|678.81|668.01|6
1651515820000|2022-05-02 18:23:40|678.83|668.03|678.15|667.35|678.84|668.04|678.15|667.35|5
1651515860000|2022-05-02 18:24:20|678|667.2|678|667.2|678|667.2|678|667.2|1
1651515880000|2022-05-02 18:24:40|678.15|667.35|678.22|667.42|678.37|667.57|678.15|667.35|4
1651515890000|2022-05-02 18:24:50|678.4|667.6|678.22|667.42|678.4|667.6|678.22|667.42|2
1651515900000|2022-05-02 18:25:00|678.15|667.35|678.15|667.35|678.15|667.35|678.15|667.35|1
1651515920000|2022-05-02 18:25:20|677.9|667.1|677.69|666.89|677.9|667.1|677.69|666.89|4
1651515940000|2022-05-02 18:25:40|677.2|666.4|676.9|666.1|677.2|666.4|676.75|665.95|5
1651515960000|2022-05-02 18:26:00|676.81|666.01|676.36|665.56|676.81|666.01|676.36|665.56|5
1651515970000|2022-05-02 18:26:10|676.5|665.7|676.9|666.1|676.9|666.1|676.5|665.7|2
1651516030000|2022-05-02 18:27:10|677.02|666.22|677.44|666.64|677.44|666.64|677.02|666.22|2
1651516040000|2022-05-02 18:27:20|677.7|666.9|677.65|666.85|677.7|666.9|677.65|666.85|2
1651516050000|2022-05-02 18:27:30|677.9|667.1|677.9|667.1|677.9|667.1|677.9|667.1|1
1651516060000|2022-05-02 18:27:40|677.96|667.16|677.95|667.15|677.96|667.16|677.9|667.1|3
1651516070000|2022-05-02 18:27:50|678.01|667.21|678.5|667.7|678.5|667.7|678.01|667.21|2
1651516080000|2022-05-02 18:28:00|678.55|667.75|678.55|667.75|678.55|667.75|678.55|667.75|1
1651516090000|2022-05-02 18:28:10|678.6|667.8|679.09|668.29|679.77|668.97|678.6|667.8|11
1651516100000|2022-05-02 18:28:20|679.08|668.28|678.86|668.06|679.09|668.29|678.86|668.06|11
1651516110000|2022-05-02 18:28:30|678.54|667.74|678.54|667.74|678.56|667.76|678.54|667.74|4
1651516120000|2022-05-02 18:28:40|678.55|667.75|678|667.2|678.55|667.75|678|667.2|5
1651516130000|2022-05-02 18:28:50|677.9|667.1|677.9|667.1|677.9|667.1|677.9|667.1|1
1651516140000|2022-05-02 18:29:00|677.74|666.94|677.9|667.1|677.9|667.1|677.52|666.72|10
1651516150000|2022-05-02 18:29:10|677.6|666.8|677.9|667.1|677.9|667.1|677.6|666.8|2
1651516160000|2022-05-02 18:29:20|677.5|666.7|677.82|667.02|677.82|667.02|677.5|666.7|2
1651516170000|2022-05-02 18:29:30|677.4|666.6|677.4|666.6|677.4|666.6|677.4|666.6|1
1651516190000|2022-05-02 18:29:50|676.9|666.1|676.9|666.1|676.9|666.1|676.9|666.1|1
1651516200000|2022-05-02 18:30:00|676.87|666.07|676.9|666.1|676.9|666.1|676.87|666.07|2
1651516260000|2022-05-02 18:31:00|677|666.2|677.55|666.75|677.55|666.75|677|666.2|4
1651516270000|2022-05-02 18:31:10|677.9|667.1|677.9|667.1|677.9|667.1|677.9|667.1|1
1651516280000|2022-05-02 18:31:20|677.94|667.14|677.94|667.14|677.94|667.14|677.94|667.14|1
1651516290000|2022-05-02 18:31:30|677.9|667.1|677.9|667.1|677.9|667.1|677.9|667.1|1
1651516310000|2022-05-02 18:31:50|677.94|667.14|678.9|668.1|678.9|668.1|677.94|667.14|4
1651516330000|2022-05-02 18:32:10|678.68|667.88|678.9|668.1|678.9|668.1|678.63|667.83|5
1651516340000|2022-05-02 18:32:20|678.84|668.04|678.9|668.1|678.9|668.1|678.84|668.04|2
1651516350000|2022-05-02 18:32:30|678.75|667.95|678.28|667.48|678.75|667.95|678.28|667.48|4
1651516360000|2022-05-02 18:32:40|678.13|667.33|678.13|667.33|678.41|667.61|678.13|667.33|7
1651516380000|2022-05-02 18:33:00|678.1|667.3|678.05|667.25|678.1|667.3|678.05|667.25|2
1651516400000|2022-05-02 18:33:20|678.1|667.3|678.1|667.3|678.1|667.3|678.1|667.3|1
1651516410000|2022-05-02 18:33:30|678.13|667.33|678.13|667.33|678.26|667.46|678.13|667.33|3
1651516420000|2022-05-02 18:33:40|678.26|667.46|678.78|667.98|678.78|667.98|678.13|667.33|9
1651516430000|2022-05-02 18:33:50|678.76|667.96|678.76|667.96|678.76|667.96|678.76|667.96|1
1651516440000|2022-05-02 18:34:00|678.26|667.46|678.26|667.46|678.26|667.46|678.26|667.46|1
1651516460000|2022-05-02 18:34:20|678.2|667.4|678.2|667.4|678.2|667.4|678.2|667.4|1
1651516480000|2022-05-02 18:34:40|678.15|667.35|678.15|667.35|678.15|667.35|678.15|667.35|1
1651516500000|2022-05-02 18:35:00|678.2|667.4|678.2|667.4|678.2|667.4|678.2|667.4|1
1651516520000|2022-05-02 18:35:20|678.11|667.31|677.81|667.01|678.11|667.31|677.8|667|6
1651516550000|2022-05-02 18:35:50|677.62|666.82|677.02|666.22|677.62|666.82|677.02|666.22|4
1651516560000|2022-05-02 18:36:00|676.77|665.97|677.02|666.22|677.02|666.22|676.77|665.97|3
1651516620000|2022-05-02 18:37:00|676.9|666.1|676.9|666.1|676.9|666.1|676.9|666.1|1
1651516630000|2022-05-02 18:37:10|677.01|666.21|676.9|666.1|677.11|666.31|676.9|666.1|3
1651516640000|2022-05-02 18:37:20|677.3|666.5|676.9|666.1|677.3|666.5|676.9|666.1|2
1651516700000|2022-05-02 18:38:20|677.02|666.22|676.9|666.1|677.02|666.22|676.9|666.1|2
1651516720000|2022-05-02 18:38:40|677.02|666.22|677.56|666.76|677.56|666.76|677.02|666.22|6
1651516740000|2022-05-02 18:39:00|677.52|666.72|677.04|666.24|677.53|666.73|677.04|666.24|5
1651516750000|2022-05-02 18:39:10|677.07|666.27|677.52|666.72|677.52|666.72|677.07|666.27|2
1651516760000|2022-05-02 18:39:20|677.07|666.27|677.25|666.45|677.43|666.63|677.06|666.26|5
1651516770000|2022-05-02 18:39:30|677.39|666.59|677.39|666.59|677.39|666.59|677.39|666.59|1
1651516790000|2022-05-02 18:39:50|677.4|666.6|677.4|666.6|677.4|666.6|677.4|666.6|1
1651516800000|2022-05-02 18:40:00|677.39|666.59|677.05|666.25|677.39|666.59|677.05|666.25|2
1651516810000|2022-05-02 18:40:10|676.9|666.1|676.9|666.1|676.9|666.1|676.9|666.1|1
1651516820000|2022-05-02 18:40:20|676.55|665.75|676.14|665.34|676.55|665.75|676.14|665.34|8
1651516830000|2022-05-02 18:40:30|676.15|665.35|676.9|666.1|676.9|666.1|676.15|665.35|10
1651516860000|2022-05-02 18:41:00|676.79|665.99|676.9|666.1|676.9|666.1|676.61|665.81|7
1651516870000|2022-05-02 18:41:10|677.04|666.24|676.9|666.1|677.05|666.25|676.9|666.1|3
1651516940000|2022-05-02 18:42:20|676.78|665.98|676.09|665.29|676.78|665.98|676.09|665.29|2
1651516950000|2022-05-02 18:42:30|676.04|665.24|676.04|665.24|676.04|665.24|676.04|665.24|1
1651516960000|2022-05-02 18:42:40|675.9|665.1|674.9|664.1|675.9|665.1|674.9|664.1|11
1651517000000|2022-05-02 18:43:20|674.76|663.96|674.34|663.54|674.76|663.96|674.34|663.54|2
1651517010000|2022-05-02 18:43:30|674.51|663.71|674.72|663.92|674.72|663.92|674.51|663.71|2
1651517020000|2022-05-02 18:43:40|674.45|663.65|674.64|663.84|674.64|663.84|674.45|663.65|3
1651517050000|2022-05-02 18:44:10|674.67|663.87|674.67|663.87|674.67|663.87|674.67|663.87|1
1651517060000|2022-05-02 18:44:20|674.9|664.1|674.89|664.09|674.9|664.1|674.89|664.09|6
1651517070000|2022-05-02 18:44:30|674.9|664.1|674.9|664.1|674.9|664.1|674.9|664.1|1
1651517080000|2022-05-02 18:44:40|675.05|664.25|675.05|664.25|675.05|664.25|675.05|664.25|1
1651517100000|2022-05-02 18:45:00|674.95|664.15|675.65|664.85|675.9|665.1|674.95|664.15|9
1651517110000|2022-05-02 18:45:10|675.72|664.92|675.9|665.1|675.9|665.1|675.21|664.41|4
1651517140000|2022-05-02 18:45:40|675.98|665.18|676.55|665.75|676.55|665.75|675.98|665.18|3
1651517150000|2022-05-02 18:45:50|676.62|665.82|676.62|665.82|676.62|665.82|676.62|665.82|1
1651517160000|2022-05-02 18:46:00|676.8|666|676.8|666|676.8|666|676.8|666|1
1651517190000|2022-05-02 18:46:30|676.7|665.9|676.55|665.75|676.7|665.9|676.55|665.75|4
1651517200000|2022-05-02 18:46:40|676.33|665.53|676.01|665.21|676.55|665.75|676.01|665.21|15
1651517210000|2022-05-02 18:46:50|676.19|665.39|675.9|665.1|676.19|665.39|675.9|665.1|3
1651517240000|2022-05-02 18:47:20|676.23|665.43|676.23|665.43|676.25|665.45|676.23|665.43|3
1651517260000|2022-05-02 18:47:40|676.49|665.69|676.55|665.75|676.55|665.75|676.23|665.43|3
1651517270000|2022-05-02 18:47:50|676.53|665.73|676.56|665.76|676.56|665.76|676.53|665.73|5
1651517280000|2022-05-02 18:48:00|676.55|665.75|676.55|665.75|676.55|665.75|676.55|665.75|1
1651517320000|2022-05-02 18:48:40|676.72|665.92|676.72|665.92|676.72|665.92|676.72|665.92|1
1651517350000|2022-05-02 18:49:10|676.75|665.95|676.75|665.95|676.75|665.95|676.75|665.95|1
1651517360000|2022-05-02 18:49:20|676.86|666.06|676.93|666.13|676.93|666.13|676.86|666.06|2
1651517380000|2022-05-02 18:49:40|676.8|666|676.8|666|676.8|666|676.8|666|1
1651517400000|2022-05-02 18:50:00|676.98|666.18|676.98|666.18|676.98|666.18|676.98|666.18|1
1651517410000|2022-05-02 18:50:10|677.08|666.28|677.26|666.46|677.5|666.7|677.08|666.28|5
1651517420000|2022-05-02 18:50:20|677.22|666.42|677.3|666.5|677.51|666.71|677.22|666.42|5
1651517440000|2022-05-02 18:50:40|676.99|666.19|677|666.2|677|666.2|676.99|666.19|2
1651517450000|2022-05-02 18:50:50|677.01|666.21|677.5|666.7|677.5|666.7|677|666.2|14
1651517460000|2022-05-02 18:51:00|677.34|666.54|676.83|666.03|677.68|666.88|676.83|666.03|13
1651517470000|2022-05-02 18:51:10|676.6|665.8|675.24|664.44|676.6|665.8|675.24|664.44|11
1651517480000|2022-05-02 18:51:20|675.35|664.55|675.57|664.77|675.57|664.77|675.17|664.37|4
1651517490000|2022-05-02 18:51:30|675.75|664.95|676.9|666.1|676.9|666.1|675.75|664.95|5
1651517500000|2022-05-02 18:51:40|676.5|665.7|676.1|665.3|676.5|665.7|675.9|665.1|11
1651517510000|2022-05-02 18:51:50|675.9|665.1|676.23|665.43|676.23|665.43|675.9|665.1|9
1651517520000|2022-05-02 18:52:00|676.73|665.93|676.23|665.43|676.73|665.93|676.23|665.43|2
1651517540000|2022-05-02 18:52:20|676.11|665.31|675.23|664.43|676.11|665.31|674.9|664.1|7
1651517550000|2022-05-02 18:52:30|675.9|665.1|675.9|665.1|675.9|665.1|675.9|665.1|1
1651517560000|2022-05-02 18:52:40|676.26|665.46|675.9|665.1|676.26|665.46|675.9|665.1|2
1651517570000|2022-05-02 18:52:50|676.4|665.6|676.95|666.15|676.95|666.15|676.4|665.6|2
1651517580000|2022-05-02 18:53:00|676.9|666.1|677.15|666.35|677.15|666.35|676.9|666.1|3
1651517590000|2022-05-02 18:53:10|677.11|666.31|677.65|666.85|677.65|666.85|677.11|666.31|3
1651517610000|2022-05-02 18:53:30|677.87|667.07|679.77|668.97|679.77|668.97|677.87|667.07|8
1651517620000|2022-05-02 18:53:40|679.65|668.85|679.65|668.85|679.77|668.97|679.38|668.58|8
1651517630000|2022-05-02 18:53:50|679.77|668.97|679.77|668.97|679.77|668.97|679.77|668.97|1
1651517640000|2022-05-02 18:54:00|679.62|668.82|679.77|668.97|679.77|668.97|679.62|668.82|2
1651517650000|2022-05-02 18:54:10|679.64|668.84|679.64|668.84|679.77|668.97|679.5|668.7|7
1651517660000|2022-05-02 18:54:20|679.19|668.39|679.52|668.72|679.52|668.72|678.9|668.1|6
1651517670000|2022-05-02 18:54:30|679.43|668.63|679.52|668.72|679.52|668.72|679.43|668.63|2
1651517690000|2022-05-02 18:54:50|679.27|668.47|679.27|668.47|679.29|668.49|679.27|668.47|3
1651517700000|2022-05-02 18:55:00|679.35|668.55|679.77|668.97|679.77|668.97|679.35|668.55|4
1651517710000|2022-05-02 18:55:10|679.51|668.71|679.51|668.71|679.52|668.72|679.5|668.7|5
1651517720000|2022-05-02 18:55:20|679.52|668.72|679.77|668.97|679.77|668.97|679.45|668.65|7
1651517740000|2022-05-02 18:55:40|679.71|668.91|679.64|668.84|679.71|668.91|679.64|668.84|3
1651517760000|2022-05-02 18:56:00|679.46|668.66|678.9|668.1|679.46|668.66|678.9|668.1|7
1651517800000|2022-05-02 18:56:40|678.74|667.94|677.9|667.1|678.9|668.1|677.9|667.1|7
1651517810000|2022-05-02 18:56:50|678.03|667.23|677.95|667.15|678.04|667.24|677.95|667.15|3
1651517820000|2022-05-02 18:57:00|678.05|667.25|678.05|667.25|678.05|667.25|678.05|667.25|1
1651517830000|2022-05-02 18:57:10|677.95|667.15|678.27|667.47|678.27|667.47|677.95|667.15|2
1651517840000|2022-05-02 18:57:20|678.77|667.97|678.77|667.97|678.77|667.97|678.77|667.97|1
1651517850000|2022-05-02 18:57:30|678.27|667.47|678.27|667.47|678.27|667.47|678.27|667.47|1
1651517860000|2022-05-02 18:57:40|678.18|667.38|678.18|667.38|678.18|667.38|678.18|667.38|1
1651517870000|2022-05-02 18:57:50|678.26|667.46|678.17|667.37|678.26|667.46|678.17|667.37|2
1651517880000|2022-05-02 18:58:00|677.9|667.1|678.63|667.83|678.63|667.83|677.9|667.1|3
1651517890000|2022-05-02 18:58:10|678.27|667.47|678.76|667.96|678.76|667.96|678.27|667.47|5
1651517940000|2022-05-02 18:59:00|678.4|667.6|678.76|667.96|678.76|667.96|678.4|667.6|9
1651517950000|2022-05-02 18:59:10|678.26|667.46|678.26|667.46|678.26|667.46|678.26|667.46|1
1651517960000|2022-05-02 18:59:20|678.16|667.36|677.32|666.52|678.16|667.36|677.32|666.52|3
1651517970000|2022-05-02 18:59:30|677.12|666.32|677.27|666.47|677.27|666.47|677.12|666.32|5
1651517980000|2022-05-02 18:59:40|677.8|667|677.8|667|677.8|667|677.8|667|1
1651518000000|2022-05-02 19:00:00|677.9|667.1|678.58|667.78|678.6|667.8|677.9|667.1|4
1651518010000|2022-05-02 19:00:10|677.9|667.1|677.9|667.1|677.9|667.1|677.9|667.1|1
1651518040000|2022-05-02 19:00:40|678.04|667.24|677.9|667.1|678.05|667.25|677.9|667.1|6
1651518050000|2022-05-02 19:00:50|678.05|667.25|677.9|667.1|678.05|667.25|677.9|667.1|2
1651518060000|2022-05-02 19:01:00|677.95|667.15|678.14|667.34|678.14|667.34|677.95|667.15|3
1651518080000|2022-05-02 19:01:20|678.18|667.38|678.44|667.64|678.44|667.64|678.04|667.24|7
1651518090000|2022-05-02 19:01:30|678.21|667.41|678.11|667.31|678.21|667.41|678.11|667.31|2
1651518100000|2022-05-02 19:01:40|678.22|667.42|678.3|667.5|678.35|667.55|678.22|667.42|6
1651518110000|2022-05-02 19:01:50|678.17|667.37|678.17|667.37|678.17|667.37|678.17|667.37|1
1651518120000|2022-05-02 19:02:00|678.11|667.31|678.11|667.31|678.11|667.31|678.11|667.31|1
1651518130000|2022-05-02 19:02:10|677.98|667.18|677.29|666.49|677.98|667.18|677.29|666.49|4
1651518140000|2022-05-02 19:02:20|676.9|666.1|676.9|666.1|676.9|666.1|676.9|666.1|1
1651518150000|2022-05-02 19:02:30|676.6|665.8|676.53|665.73|676.9|666.1|676.53|665.73|10
1651518160000|2022-05-02 19:02:40|676.43|665.63|676.8|666|676.8|666|676.43|665.63|4
1651518170000|2022-05-02 19:02:50|676.61|665.81|676.9|666.1|676.9|666.1|676.41|665.61|9
1651518200000|2022-05-02 19:03:20|677|666.2|677.3|666.5|677.3|666.5|677|666.2|2
1651518210000|2022-05-02 19:03:30|677.8|667|677.8|667|677.8|667|677.8|667|1
1651518220000|2022-05-02 19:03:40|677.9|667.1|677.9|667.1|677.9|667.1|677.9|667.1|1
1651518260000|2022-05-02 19:04:20|677.95|667.15|678.6|667.8|678.6|667.8|677.95|667.15|3
1651518270000|2022-05-02 19:04:30|678.34|667.54|678.34|667.54|678.34|667.54|678.34|667.54|1
1651518280000|2022-05-02 19:04:40|678.46|667.66|678.46|667.66|678.46|667.66|678.46|667.66|1
1651518300000|2022-05-02 19:05:00|678.16|667.36|678.46|667.66|678.46|667.66|678.16|667.36|2
1651518310000|2022-05-02 19:05:10|678.75|667.95|678.75|667.95|678.75|667.95|678.75|667.95|1
1651518320000|2022-05-02 19:05:20|678.9|668.1|678.9|668.1|678.9|668.1|678.9|668.1|1
1651518420000|2022-05-02 19:07:00|678.95|668.15|678.95|668.15|678.95|668.15|678.95|668.15|1
1651518440000|2022-05-02 19:07:20|679|668.2|679|668.2|679|668.2|679|668.2|1
1651518450000|2022-05-02 19:07:30|679.26|668.46|679.77|668.97|679.77|668.97|679.26|668.46|5
1651518460000|2022-05-02 19:07:40|679.6|668.8|679.6|668.8|679.6|668.8|679.6|668.8|1
1651518470000|2022-05-02 19:07:50|679.47|668.67|679.36|668.56|679.48|668.68|679.24|668.44|13
1651518480000|2022-05-02 19:08:00|679.37|668.57|679.11|668.31|679.37|668.57|679.11|668.31|5
1651518510000|2022-05-02 19:08:30|679.08|668.28|679.09|668.29|679.09|668.29|679.08|668.28|2
1651518520000|2022-05-02 19:08:40|679.22|668.42|679.36|668.56|679.36|668.56|679.09|668.29|5
1651518530000|2022-05-02 19:08:50|679.23|668.43|679.19|668.39|679.36|668.56|679.19|668.39|3
1651518540000|2022-05-02 19:09:00|679.36|668.56|679.77|668.97|679.77|668.97|679.36|668.56|2
1651518570000|2022-05-02 19:09:30|679.9|669.1|680.9|670.1|681.01|670.21|679.9|669.1|6
1651518580000|2022-05-02 19:09:40|681.07|670.27|680.95|670.15|681.9|671.1|680.95|670.15|7
1651518590000|2022-05-02 19:09:50|680.9|670.1|680.9|670.1|680.9|670.1|680.74|669.94|3
1651518610000|2022-05-02 19:10:10|681.02|670.22|681.24|670.44|681.24|670.44|681.02|670.22|4
1651518620000|2022-05-02 19:10:20|681.25|670.45|681.9|671.1|681.9|671.1|681.24|670.44|8
1651518630000|2022-05-02 19:10:30|681.74|670.94|681.38|670.58|681.74|670.94|681.37|670.57|4
1651518660000|2022-05-02 19:11:00|681.47|670.67|681.9|671.1|681.9|671.1|681.47|670.67|3
1651518670000|2022-05-02 19:11:10|681.97|671.17|681.9|671.1|681.97|671.17|681.9|671.1|2
1651518720000|2022-05-02 19:12:00|682.04|671.24|682.72|671.92|682.9|672.1|682.04|671.24|4
1651518740000|2022-05-02 19:12:20|682.71|671.91|682.72|671.92|682.72|671.92|682.71|671.91|2
1651518750000|2022-05-02 19:12:30|682.9|672.1|682.9|672.1|682.9|672.1|682.9|672.1|1
1651518790000|2022-05-02 19:13:10|683.01|672.21|683.14|672.34|683.14|672.34|683.01|672.21|3
1651518800000|2022-05-02 19:13:20|683.15|672.35|683.16|672.36|683.17|672.37|683.1|672.3|10
1651518810000|2022-05-02 19:13:30|683.47|672.67|683.03|672.23|683.47|672.67|683.03|672.23|3
1651518890000|2022-05-02 19:14:50|682.98|672.18|682.98|672.18|682.98|672.18|682.98|672.18|1
1651518950000|2022-05-02 19:15:50|683.11|672.31|683.42|672.62|683.42|672.62|683.11|672.31|2
1651518960000|2022-05-02 19:16:00|683.26|672.46|683.12|672.32|683.26|672.46|683.12|672.32|4
1651518970000|2022-05-02 19:16:10|683.21|672.41|683.25|672.45|683.25|672.45|683.21|672.41|3
1651518980000|2022-05-02 19:16:20|683.3|672.5|683.08|672.28|683.3|672.5|683.08|672.28|3
1651518990000|2022-05-02 19:16:30|683.05|672.25|682.9|672.1|683.05|672.25|682.9|672.1|2
1651519020000|2022-05-02 19:17:00|682.95|672.15|682.95|672.15|682.95|672.15|682.95|672.15|1
1651519030000|2022-05-02 19:17:10|682.9|672.1|682.9|672.1|682.9|672.1|682.9|672.1|1
1651519070000|2022-05-02 19:17:50|682.35|671.55|682.82|672.02|682.82|672.02|682.35|671.55|4
1651519080000|2022-05-02 19:18:00|683.01|672.21|683.08|672.28|683.08|672.28|683|672.2|3
1651519090000|2022-05-02 19:18:10|682.94|672.14|683.08|672.28|683.08|672.28|682.94|672.14|2
1651519150000|2022-05-02 19:19:10|683.07|672.27|683.07|672.27|683.07|672.27|683.07|672.27|1
1651519160000|2022-05-02 19:19:20|683.18|672.38|683.18|672.38|683.18|672.38|683.18|672.38|1
1651519170000|2022-05-02 19:19:30|683.23|672.43|683.26|672.46|683.55|672.75|683.23|672.43|5
1651519180000|2022-05-02 19:19:40|683.34|672.54|683.34|672.54|683.34|672.54|683.34|672.54|1
1651519210000|2022-05-02 19:20:10|683.37|672.57|683.34|672.54|683.38|672.58|683.34|672.54|3
1651519240000|2022-05-02 19:20:40|683.8|673|683.8|673|683.8|673|683.8|673|1
1651519260000|2022-05-02 19:21:00|683.9|673.1|683.9|673.1|683.95|673.15|683.9|673.1|3
1651519280000|2022-05-02 19:21:20|684|673.2|684|673.2|684|673.2|684|673.2|1
1651519290000|2022-05-02 19:21:30|684.01|673.21|683.71|672.91|684.01|673.21|683.71|672.91|2
1651519320000|2022-05-02 19:22:00|683.65|672.85|683.54|672.74|683.65|672.85|683.54|672.74|3
1651519330000|2022-05-02 19:22:10|683.44|672.64|683.71|672.91|683.71|672.91|683.44|672.64|3
1651519340000|2022-05-02 19:22:20|683.96|673.16|683.96|673.16|683.96|673.16|683.96|673.16|1
1651519370000|2022-05-02 19:22:50|683.93|673.13|683.55|672.75|683.93|673.13|683.55|672.75|2
1651519380000|2022-05-02 19:23:00|683.4|672.6|683.55|672.75|683.55|672.75|683.4|672.6|2
1651519410000|2022-05-02 19:23:30|683.9|673.1|683.9|673.1|683.9|673.1|683.9|673.1|1
1651519420000|2022-05-02 19:23:40|684.23|673.43|684.35|673.55|684.35|673.55|684.23|673.43|3
1651519430000|2022-05-02 19:23:50|684.33|673.53|684.3|673.5|684.33|673.53|684.13|673.33|3
1651519440000|2022-05-02 19:24:00|684.13|673.33|684.13|673.33|684.13|673.33|684.13|673.33|1
1651519450000|2022-05-02 19:24:10|684.31|673.51|684.62|673.82|684.62|673.82|684.31|673.51|3
1651519460000|2022-05-02 19:24:20|684.39|673.59|685.09|674.29|685.09|674.29|684.35|673.55|6
1651519470000|2022-05-02 19:24:30|685.59|674.79|686|675.2|686|675.2|685.59|674.79|3
1651519480000|2022-05-02 19:24:40|686.07|675.27|686.57|675.77|686.6|675.8|686.07|675.27|6
1651519490000|2022-05-02 19:24:50|686.54|675.74|686.57|675.77|686.57|675.77|686.54|675.74|2
1651519500000|2022-05-02 19:25:00|686.59|675.79|686.57|675.77|686.59|675.79|686.57|675.77|2
1651519510000|2022-05-02 19:25:10|686.4|675.6|685.77|674.97|686.4|675.6|685.77|674.97|3
1651519520000|2022-05-02 19:25:20|685.78|674.98|685.68|674.88|685.78|674.98|685.28|674.48|5
1651519530000|2022-05-02 19:25:30|685.67|674.87|685.8|675|685.8|675|685.67|674.87|2
1651519550000|2022-05-02 19:25:50|685.66|674.86|685.66|674.86|685.66|674.86|685.6|674.8|3
1651519560000|2022-05-02 19:26:00|685.8|675|685.75|674.95|685.9|675.1|685.75|674.95|3
1651519570000|2022-05-02 19:26:10|685.9|675.1|685.9|675.1|685.9|675.1|685.75|674.95|3
1651519580000|2022-05-02 19:26:20|685.4|674.6|685.5|674.7|685.85|675.05|685.4|674.6|3
1651519600000|2022-05-02 19:26:40|685.7|674.9|685.7|674.9|685.7|674.9|685.7|674.9|1
1651519620000|2022-05-02 19:27:00|684.9|674.1|684.9|674.1|684.9|674.1|684.9|674.1|1
1651519630000|2022-05-02 19:27:10|684.88|674.08|684.42|673.62|684.88|674.08|684.42|673.62|3
1651519640000|2022-05-02 19:27:20|684.87|674.07|684.87|674.07|684.87|674.07|684.87|674.07|1
1651519680000|2022-05-02 19:28:00|685.07|674.27|685.11|674.31|685.11|674.31|685.07|674.27|2
1651519700000|2022-05-02 19:28:20|684.92|674.12|684.92|674.12|684.92|674.12|684.92|674.12|1
1651519710000|2022-05-02 19:28:30|685.11|674.31|685.5|674.7|685.5|674.7|685.11|674.31|3
1651519720000|2022-05-02 19:28:40|685.87|675.07|685.87|675.07|685.87|675.07|685.87|675.07|1
1651519730000|2022-05-02 19:28:50|685.74|674.94|685.74|674.94|685.74|674.94|685.74|674.94|1
1651519740000|2022-05-02 19:29:00|685.4|674.6|685.4|674.6|685.4|674.6|685.4|674.6|1
1651519750000|2022-05-02 19:29:10|684.89|674.09|684.47|673.67|684.89|674.09|684.47|673.67|3
1651519760000|2022-05-02 19:29:20|684.42|673.62|684.42|673.62|684.42|673.62|684.42|673.62|1
1651519790000|2022-05-02 19:29:50|684.65|673.85|684.8|674|684.8|674|684.65|673.85|3
1651519800000|2022-05-02 19:30:00|684.81|674.01|684.81|674.01|684.81|674.01|684.81|674.01|1
1651519810000|2022-05-02 19:30:10|684.89|674.09|685.9|675.1|685.9|675.1|684.89|674.09|4
1651519820000|2022-05-02 19:30:20|686.02|675.22|685.75|674.95|686.07|675.27|685.75|674.95|4
1651519830000|2022-05-02 19:30:30|685.43|674.63|685.9|675.1|686|675.2|685.43|674.63|12
1651519840000|2022-05-02 19:30:40|685.5|674.7|685.55|674.75|685.55|674.75|685.5|674.7|2
1651519850000|2022-05-02 19:30:50|685.5|674.7|685.73|674.93|685.73|674.93|685.5|674.7|2
1651519870000|2022-05-02 19:31:10|685.9|675.1|685.9|675.1|685.9|675.1|685.9|675.1|1
1651519900000|2022-05-02 19:31:40|685.55|674.75|685.23|674.43|685.55|674.75|685.23|674.43|4
1651519910000|2022-05-02 19:31:50|685.42|674.62|685.42|674.62|685.42|674.62|685.42|674.62|1
1651519920000|2022-05-02 19:32:00|685.37|674.57|685.37|674.57|685.37|674.57|685.37|674.57|1
1651519940000|2022-05-02 19:32:20|685.27|674.47|685.27|674.47|685.27|674.47|685.27|674.47|1
1651519950000|2022-05-02 19:32:30|685.2|674.4|685.2|674.4|685.2|674.4|685.2|674.4|1
1651519960000|2022-05-02 19:32:40|685.08|674.28|685.08|674.28|685.08|674.28|685.08|674.28|1
1651519980000|2022-05-02 19:33:00|685.19|674.39|685.26|674.46|685.58|674.78|685.13|674.33|7
1651520020000|2022-05-02 19:33:40|685.08|674.28|685.08|674.28|685.08|674.28|685.08|674.28|1
1651520040000|2022-05-02 19:34:00|685.05|674.25|685.05|674.25|685.05|674.25|685.05|674.25|1
1651520050000|2022-05-02 19:34:10|685.08|674.28|685.25|674.45|685.5|674.7|685.08|674.28|5
1651520060000|2022-05-02 19:34:20|685.34|674.54|685.67|674.87|685.67|674.87|685.34|674.54|3
1651520070000|2022-05-02 19:34:30|685.9|675.1|685.9|675.1|685.9|675.1|685.9|675.1|1
1651520080000|2022-05-02 19:34:40|685.94|675.14|685.9|675.1|685.94|675.14|685.9|675.1|2
1651520090000|2022-05-02 19:34:50|685.95|675.15|686.52|675.72|686.52|675.72|685.95|675.15|2
1651520100000|2022-05-02 19:35:00|686.6|675.8|686.6|675.8|686.6|675.8|686.6|675.8|1
1651520110000|2022-05-02 19:35:10|686.8|676|686.8|676|686.8|676|686.8|676|1
1651520120000|2022-05-02 19:35:20|686.75|675.95|686.75|675.95|686.75|675.95|686.75|675.95|1
1651520130000|2022-05-02 19:35:30|686.46|675.66|686.27|675.47|686.46|675.66|686.27|675.47|2
1651520150000|2022-05-02 19:35:50|686.11|675.31|686.11|675.31|686.11|675.31|686.11|675.31|1
1651520170000|2022-05-02 19:36:10|686|675.2|686|675.2|686|675.2|686|675.2|1
1651520180000|2022-05-02 19:36:20|686.11|675.31|686.11|675.31|686.11|675.31|686.11|675.31|1
1651520190000|2022-05-02 19:36:30|685.94|675.14|685.9|675.1|686.11|675.31|685.9|675.1|3
1651520210000|2022-05-02 19:36:50|685.85|675.05|685.85|675.05|685.85|675.05|685.85|675.05|1
1651520220000|2022-05-02 19:37:00|685.4|674.6|685.45|674.65|685.45|674.65|685.4|674.6|2
1651520230000|2022-05-02 19:37:10|685.6|674.8|685.6|674.8|685.6|674.8|685.6|674.8|1
1651520240000|2022-05-02 19:37:20|685.45|674.65|685.45|674.65|685.45|674.65|685.45|674.65|1
1651520250000|2022-05-02 19:37:30|685.29|674.49|685.58|674.78|685.58|674.78|685.29|674.49|2
1651520260000|2022-05-02 19:37:40|685.08|674.28|685.08|674.28|685.08|674.28|685.08|674.28|1
1651520280000|2022-05-02 19:38:00|685.19|674.39|685.08|674.28|685.26|674.46|685.08|674.28|7
1651520290000|2022-05-02 19:38:10|685.35|674.55|685.6|674.8|685.6|674.8|685.08|674.28|5
1651520300000|2022-05-02 19:38:20|685.59|674.79|685.59|674.79|685.6|674.8|685.59|674.79|9
1651520310000|2022-05-02 19:38:30|685.6|674.8|685.6|674.8|685.6|674.8|685.6|674.8|1
1651520320000|2022-05-02 19:38:40|685.53|674.73|685.71|674.91|685.71|674.91|685.53|674.73|4
1651520330000|2022-05-02 19:38:50|685.85|675.05|685.71|674.91|685.85|675.05|685.7|674.9|6
1651520340000|2022-05-02 19:39:00|685.85|675.05|685.6|674.8|685.85|675.05|685.53|674.73|5
1651520350000|2022-05-02 19:39:10|685.59|674.79|685.85|675.05|685.85|675.05|685.59|674.79|2
1651520360000|2022-05-02 19:39:20|685.84|675.04|685.42|674.62|685.84|675.04|685.42|674.62|4
1651520380000|2022-05-02 19:39:40|685.24|674.44|684.9|674.1|685.24|674.44|684.9|674.1|2
1651520390000|2022-05-02 19:39:50|685.04|674.24|685.72|674.92|685.72|674.92|685.04|674.24|3
1651520400000|2022-05-02 19:40:00|685.9|675.1|685.9|675.1|685.9|675.1|685.9|675.1|1
1651520410000|2022-05-02 19:40:10|685.75|674.95|685.89|675.09|685.89|675.09|685.73|674.93|4
1651520420000|2022-05-02 19:40:20|685.73|674.93|684.9|674.1|685.73|674.93|684.9|674.1|3
1651520490000|2022-05-02 19:41:30|685|674.2|685|674.2|685|674.2|685|674.2|1
1651520500000|2022-05-02 19:41:40|685.61|674.81|685.77|674.97|685.77|674.97|685.61|674.81|2
1651520520000|2022-05-02 19:42:00|685.32|674.52|685.32|674.52|685.32|674.52|685.32|674.52|1
1651520580000|2022-05-02 19:43:00|685.1|674.3|685.1|674.3|685.1|674.3|685.1|674.3|1
1651520590000|2022-05-02 19:43:10|685.05|674.25|685.05|674.25|685.05|674.25|685.05|674.25|1
1651520610000|2022-05-02 19:43:30|684.9|674.1|684.9|674.1|684.9|674.1|684.9|674.1|1
1651520630000|2022-05-02 19:43:50|684.78|673.98|684.9|674.1|684.9|674.1|684.67|673.87|4
1651520640000|2022-05-02 19:44:00|684.45|673.65|684.78|673.98|684.78|673.98|684.45|673.65|2
1651520670000|2022-05-02 19:44:30|684.45|673.65|684.45|673.65|684.45|673.65|684.45|673.65|1
1651520680000|2022-05-02 19:44:40|684.4|673.6|684.4|673.6|684.4|673.6|684.4|673.6|1
1651520690000|2022-05-02 19:44:50|683.94|673.14|683.94|673.14|683.94|673.14|683.94|673.14|1
1651520700000|2022-05-02 19:45:00|683.9|673.1|682.97|672.17|683.9|673.1|682.97|672.17|9
1651520710000|2022-05-02 19:45:10|683.15|672.35|683.33|672.53|683.33|672.53|683.15|672.35|3
1651520720000|2022-05-02 19:45:20|683.34|672.54|683.9|673.1|683.9|673.1|683.34|672.54|6
1651520750000|2022-05-02 19:45:50|683.98|673.18|684|673.2|684|673.2|683.9|673.1|7
1651520790000|2022-05-02 19:46:30|684.17|673.37|684.65|673.85|684.65|673.85|684.17|673.37|4
1651520800000|2022-05-02 19:46:40|684.9|674.1|684.9|674.1|684.9|674.1|684.9|674.1|1
1651520810000|2022-05-02 19:46:50|684.63|673.83|684.62|673.82|684.9|674.1|684.4|673.6|9
1651520820000|2022-05-02 19:47:00|684.4|673.6|684.84|674.04|684.84|674.04|684.4|673.6|2
1651520830000|2022-05-02 19:47:10|684.71|673.91|684.58|673.78|684.71|673.91|684.51|673.71|4
1651520840000|2022-05-02 19:47:20|684.84|674.04|684.7|673.9|684.84|674.04|684.51|673.71|5
1651520860000|2022-05-02 19:47:40|684.84|674.04|684.84|674.04|684.84|674.04|684.84|674.04|1
1651520900000|2022-05-02 19:48:20|684.9|674.1|684.9|674.1|684.9|674.1|684.9|674.1|1
1651520910000|2022-05-02 19:48:30|684.74|673.94|684.57|673.77|684.74|673.94|684.57|673.77|4
1651520940000|2022-05-02 19:49:00|684.12|673.32|684.12|673.32|684.12|673.32|684.12|673.32|1
1651520950000|2022-05-02 19:49:10|684.13|673.33|684.9|674.1|684.9|674.1|684.13|673.33|5
1651520960000|2022-05-02 19:49:20|685.02|674.22|685.21|674.41|685.21|674.41|685.02|674.22|3
1651520970000|2022-05-02 19:49:30|685.37|674.57|686.07|675.27|686.07|675.27|685.37|674.57|8
1651520980000|2022-05-02 19:49:40|686.08|675.28|686.9|676.1|686.9|676.1|686.05|675.25|8
1651520990000|2022-05-02 19:49:50|686.87|676.07|687.65|676.85|687.65|676.85|686.87|676.07|7
1651521000000|2022-05-02 19:50:00|687.55|676.75|687|676.2|687.65|676.85|687|676.2|8
1651521010000|2022-05-02 19:50:10|687.05|676.25|687.4|676.6|687.4|676.6|687.05|676.25|2
1651521020000|2022-05-02 19:50:20|687.37|676.57|687.05|676.25|687.4|676.6|686.9|676.1|13
1651521030000|2022-05-02 19:50:30|687.02|676.22|687.05|676.25|687.05|676.25|686.9|676.1|4
1651521040000|2022-05-02 19:50:40|687.5|676.7|687.5|676.7|687.5|676.7|687.5|676.7|1
1651521070000|2022-05-02 19:51:10|687.75|676.95|687.75|676.95|687.75|676.95|687.75|676.95|1
1651521080000|2022-05-02 19:51:20|687.85|677.05|687.96|677.16|687.97|677.17|687.85|677.05|4
1651521090000|2022-05-02 19:51:30|687.85|677.05|687.85|677.05|687.85|677.05|687.85|677.05|1
1651521100000|2022-05-02 19:51:40|687.97|677.17|688.17|677.37|688.17|677.37|687.97|677.17|2
1651521110000|2022-05-02 19:51:50|688.18|677.38|688.52|677.72|688.52|677.72|688.18|677.38|2
1651521130000|2022-05-02 19:52:10|688.9|678.1|688.9|678.1|688.9|678.1|688.9|678.1|1
1651521180000|2022-05-02 19:53:00|688.64|677.84|688.64|677.84|688.64|677.84|688.64|677.84|1
1651521190000|2022-05-02 19:53:10|688.9|678.1|688.4|677.6|688.9|678.1|688.05|677.25|8
1651521200000|2022-05-02 19:53:20|688.59|677.79|688.45|677.65|688.59|677.79|688.4|677.6|3
1651521230000|2022-05-02 19:53:50|688.5|677.7|688.5|677.7|688.5|677.7|688.5|677.7|1
1651521240000|2022-05-02 19:54:00|688.4|677.6|688.2|677.4|688.79|677.99|688.2|677.4|4
1651521250000|2022-05-02 19:54:10|688.15|677.35|688.15|677.35|688.15|677.35|688.15|677.35|1
1651521270000|2022-05-02 19:54:30|688.33|677.53|688.34|677.54|688.34|677.54|688.33|677.53|2
1651521280000|2022-05-02 19:54:40|688.44|677.64|688.44|677.64|688.44|677.64|688.44|677.64|1
1651521300000|2022-05-02 19:55:00|688.1|677.3|688.1|677.3|688.1|677.3|688.1|677.3|1
1651521310000|2022-05-02 19:55:10|688.05|677.25|687.93|677.13|688.05|677.25|687.93|677.13|2
1651521320000|2022-05-02 19:55:20|688.05|677.25|687.9|677.1|688.05|677.25|687.9|677.1|4
1651521330000|2022-05-02 19:55:30|687.95|677.15|688.15|677.35|688.15|677.35|687.95|677.15|3
1651521350000|2022-05-02 19:55:50|688.25|677.45|688.25|677.45|688.25|677.45|688.25|677.45|1
1651521360000|2022-05-02 19:56:00|688.53|677.73|688.35|677.55|688.53|677.73|688.35|677.55|2
1651521400000|2022-05-02 19:56:40|688.45|677.65|688.85|678.05|688.85|678.05|688.45|677.65|3
1651521410000|2022-05-02 19:56:50|688.76|677.96|688.3|677.5|688.76|677.96|688.3|677.5|3
1651521420000|2022-05-02 19:57:00|688.25|677.45|688.25|677.45|688.25|677.45|688.25|677.45|1
1651521450000|2022-05-02 19:57:30|688.1|677.3|688.1|677.3|688.1|677.3|688.1|677.3|1
1651521500000|2022-05-02 19:58:20|688.25|677.45|688.46|677.66|688.46|677.66|688.25|677.45|3
1651521510000|2022-05-02 19:58:30|688.1|677.3|688.1|677.3|688.1|677.3|688.1|677.3|1
1651521520000|2022-05-02 19:58:40|688|677.2|688|677.2|688|677.2|688|677.2|1
1651521590000|2022-05-02 19:59:50|687.95|677.15|687.95|677.15|687.95|677.15|687.95|677.15|1
1651521630000|2022-05-02 20:00:30|688.05|677.25|688.05|677.25|688.05|677.25|688.05|677.25|1
1651521650000|2022-05-02 20:00:50|688.3|677.5|688.3|677.5|688.3|677.5|688.3|677.5|1
1651521670000|2022-05-02 20:01:10|688.65|677.85|688.65|677.85|688.65|677.85|688.65|677.85|1
1651521680000|2022-05-02 20:01:20|688.49|677.69|688.17|677.37|688.49|677.69|688.17|677.37|2
1651521690000|2022-05-02 20:01:30|688.07|677.27|688.07|677.27|688.07|677.27|688.07|677.27|1
1651521730000|2022-05-02 20:02:10|687.9|677.1|687.9|677.1|687.9|677.1|687.9|677.1|1
1651521780000|2022-05-02 20:03:00|687.95|677.15|687.95|677.15|687.95|677.15|687.95|677.15|1
1651521820000|2022-05-02 20:03:40|687.96|677.16|688.28|677.48|688.28|677.48|687.96|677.16|3
1651521830000|2022-05-02 20:03:50|688.21|677.41|688.21|677.41|688.21|677.41|688.21|677.41|1
1651521860000|2022-05-02 20:04:20|688.2|677.4|688.2|677.4|688.2|677.4|688.2|677.4|1
1651521880000|2022-05-02 20:04:40|688.05|677.25|688.05|677.25|688.05|677.25|688.05|677.25|1
1651521900000|2022-05-02 20:05:00|687.78|676.98|687.78|676.98|687.78|676.98|687.78|676.98|1
1651521910000|2022-05-02 20:05:10|687.15|676.35|687.15|676.35|687.33|676.53|687.15|676.35|5
1651521920000|2022-05-02 20:05:20|687.33|676.53|687.75|676.95|687.75|676.95|687.33|676.53|4
1651521950000|2022-05-02 20:05:50|687.7|676.9|687.15|676.35|687.7|676.9|687.15|676.35|3
1651521990000|2022-05-02 20:06:30|687.2|676.4|687.2|676.4|687.2|676.4|687.2|676.4|1
1651522000000|2022-05-02 20:06:40|687.1|676.3|687.1|676.3|687.1|676.3|687.1|676.3|1
1651522010000|2022-05-02 20:06:50|687.15|676.35|687.15|676.35|687.15|676.35|687.15|676.35|1
1651522020000|2022-05-02 20:07:00|687.45|676.65|687.69|676.89|687.69|676.89|687.45|676.65|2
1651522030000|2022-05-02 20:07:10|687.59|676.79|687.59|676.79|687.59|676.79|687.59|676.79|1
1651522040000|2022-05-02 20:07:20|687.2|676.4|687.2|676.4|687.2|676.4|687.2|676.4|1
1651522080000|2022-05-02 20:08:00|687.3|676.5|687.3|676.5|687.3|676.5|687.3|676.5|1
1651522110000|2022-05-02 20:08:30|687.55|676.75|687.55|676.75|687.55|676.75|687.55|676.75|1
1651522120000|2022-05-02 20:08:40|687.35|676.55|687.35|676.55|687.35|676.55|687.35|676.55|1
1651522140000|2022-05-02 20:09:00|687.15|676.35|687.15|676.35|687.15|676.35|687.15|676.35|1
1651522180000|2022-05-02 20:09:40|687.22|676.42|687.51|676.71|687.51|676.71|687.22|676.42|3
1651522190000|2022-05-02 20:09:50|687.52|676.72|687.51|676.71|687.52|676.72|687.51|676.71|2
1651522200000|2022-05-02 20:10:00|687.7|676.9|687.7|676.9|687.7|676.9|687.7|676.9|1
1651522210000|2022-05-02 20:10:10|687.57|676.77|687.57|676.77|687.57|676.77|687.57|676.77|1
1651522230000|2022-05-02 20:10:30|687.53|676.73|687.44|676.64|687.53|676.73|687.44|676.64|2
1651522260000|2022-05-02 20:11:00|687.2|676.4|687.2|676.4|687.2|676.4|687.2|676.4|1
1651522280000|2022-05-02 20:11:20|687.22|676.42|687.65|676.85|687.65|676.85|687.22|676.42|4
1651522310000|2022-05-02 20:11:50|687.62|676.82|687.37|676.57|687.62|676.82|687.37|676.57|2
1651522320000|2022-05-02 20:12:00|687.38|676.58|687.65|676.85|687.65|676.85|687.38|676.58|3
1651522330000|2022-05-02 20:12:10|687.5|676.7|687.44|676.64|687.5|676.7|687.44|676.64|2
1651522340000|2022-05-02 20:12:20|687.37|676.57|687.27|676.47|687.37|676.57|687.25|676.45|4
1651522350000|2022-05-02 20:12:30|687.36|676.56|687.36|676.56|687.36|676.56|687.36|676.56|1
1651522360000|2022-05-02 20:12:40|687.34|676.54|687.36|676.56|687.36|676.56|687.34|676.54|2
1651522370000|2022-05-02 20:12:50|687.34|676.54|687.34|676.54|687.34|676.54|687.34|676.54|1
1651522380000|2022-05-02 20:13:00|687.25|676.45|687.22|676.42|687.25|676.45|687.22|676.42|2
1651522440000|2022-05-02 20:14:00|687.17|676.37|687.17|676.37|687.17|676.37|687.17|676.37|1
1651522490000|2022-05-02 20:14:50|686.97|676.17|686.84|676.04|686.97|676.17|686.84|676.04|3
1651522500000|2022-05-02 20:15:00|686.52|675.72|686.82|676.02|686.82|676.02|686.52|675.72|3
1651522510000|2022-05-02 20:15:10|686.62|675.82|687.34|676.54|687.34|676.54|686.62|675.82|5
1651522520000|2022-05-02 20:15:20|687.36|676.56|687.36|676.56|687.36|676.56|687.36|676.56|1
1651522530000|2022-05-02 20:15:30|687.75|676.95|687.75|676.95|687.75|676.95|687.75|676.95|1
1651522550000|2022-05-02 20:15:50|687.4|676.6|687.4|676.6|687.4|676.6|687.4|676.6|1
1651522560000|2022-05-02 20:16:00|686.99|676.19|686.99|676.19|686.99|676.19|686.99|676.19|1
1651522620000|2022-05-02 20:17:00|687.75|676.95|687.75|676.95|687.75|676.95|687.75|676.95|1
1651522630000|2022-05-02 20:17:10|687.66|676.86|687.4|676.6|687.75|676.95|687.4|676.6|3
1651522650000|2022-05-02 20:17:30|687.83|677.03|687.9|677.1|687.9|677.1|687.83|677.03|2
1651522890000|2022-05-02 20:21:30|688.09|677.29|688.58|677.78|688.77|677.97|688.09|677.29|4
1651522900000|2022-05-02 20:21:40|688.5|677.7|688.7|677.9|688.7|677.9|688.5|677.7|2
1651522910000|2022-05-02 20:21:50|688.64|677.84|688.64|677.84|688.64|677.84|688.64|677.84|1
1651522920000|2022-05-02 20:22:00|688.63|677.83|687.9|677.1|688.63|677.83|687.9|677.1|2
1651522990000|2022-05-02 20:23:10|688|677.2|688|677.2|688|677.2|688|677.2|1
1651523010000|2022-05-02 20:23:30|688.05|677.25|688.05|677.25|688.05|677.25|688.05|677.25|1
1651523040000|2022-05-02 20:24:00|688.15|677.35|688.15|677.35|688.15|677.35|688.15|677.35|1
1651523100000|2022-05-02 20:25:00|688.39|677.59|688.51|677.71|688.51|677.71|688.39|677.59|2
1651523160000|2022-05-02 20:26:00|688.25|677.45|688.25|677.45|688.25|677.45|688.25|677.45|1
1651523220000|2022-05-02 20:27:00|688.4|677.6|688.4|677.6|688.4|677.6|688.4|677.6|1
1651523260000|2022-05-02 20:27:40|688.45|677.65|688.45|677.65|688.45|677.65|688.45|677.65|1
1651523280000|2022-05-02 20:28:00|688.4|677.6|688.4|677.6|688.4|677.6|688.4|677.6|1
1651523330000|2022-05-02 20:28:50|688.45|677.65|688.45|677.65|688.45|677.65|688.45|677.65|1
1651523340000|2022-05-02 20:29:00|688.2|677.4|688.2|677.4|688.2|677.4|688.2|677.4|1
1651523370000|2022-05-02 20:29:30|688.4|677.6|688.4|677.6|688.4|677.6|688.4|677.6|1
1651523380000|2022-05-02 20:29:40|688.25|677.45|688.25|677.45|688.25|677.45|688.25|677.45|1
1651523400000|2022-05-02 20:30:00|688.44|677.64|688.62|677.82|688.62|677.82|688.44|677.64|3
1651523410000|2022-05-02 20:30:10|688.45|677.65|688.45|677.65|688.45|677.65|688.45|677.65|1
1651523420000|2022-05-02 20:30:20|688.57|677.77|688.57|677.77|688.57|677.77|688.57|677.77|1
1651523460000|2022-05-02 20:31:00|688.52|677.72|688.52|677.72|688.52|677.72|688.52|677.72|1
1651523480000|2022-05-02 20:31:20|688.68|677.88|688.78|677.98|688.78|677.98|688.68|677.88|2
1651523490000|2022-05-02 20:31:30|688.95|678.15|688.95|678.15|688.95|678.15|688.95|678.15|1
1651523500000|2022-05-02 20:31:40|689.03|678.23|689.03|678.23|689.03|678.23|689.03|678.23|1
1651523580000|2022-05-02 20:33:00|689.1|678.3|689.1|678.3|689.1|678.3|689.1|678.3|1
1651523670000|2022-05-02 20:34:30|689.2|678.4|689.2|678.4|689.2|678.4|689.2|678.4|1
1651523710000|2022-05-02 20:35:10|689|678.2|689|678.2|689|678.2|689|678.2|1
1651523720000|2022-05-02 20:35:20|688.9|678.1|688.9|678.1|688.9|678.1|688.9|678.1|1
1651523730000|2022-05-02 20:35:30|688.81|678.01|688.76|677.96|688.81|678.01|688.76|677.96|2
1651523740000|2022-05-02 20:35:40|688.4|677.6|688.4|677.6|688.4|677.6|688.4|677.6|1
1651523750000|2022-05-02 20:35:50|688.5|677.7|688.5|677.7|688.5|677.7|688.5|677.7|1
1651523780000|2022-05-02 20:36:20|688.45|677.65|688.9|678.1|688.9|678.1|688.4|677.6|4
1651523830000|2022-05-02 20:37:10|689.03|678.23|688.96|678.16|689.03|678.23|688.96|678.16|6
1651523840000|2022-05-02 20:37:20|689.03|678.23|689.03|678.23|689.03|678.23|689.03|678.23|1
1651523850000|2022-05-02 20:37:30|688.8|678|688.8|678|688.8|678|688.8|678|1
1651523870000|2022-05-02 20:37:50|688.9|678.1|688.9|678.1|688.9|678.1|688.9|678.1|1
1651523880000|2022-05-02 20:38:00|689.03|678.23|689.03|678.23|689.03|678.23|689.03|678.23|1
1651523940000|2022-05-02 20:39:00|689|678.2|689.05|678.25|689.05|678.25|689|678.2|2
1651524000000|2022-05-02 20:40:00|688.95|678.15|688.9|678.1|688.95|678.15|688.9|678.1|2
1651524010000|2022-05-02 20:40:10|687.9|677.1|687.9|677.1|687.9|677.1|687.9|677.1|1
1651524110000|2022-05-02 20:41:50|688|677.2|688|677.2|688|677.2|688|677.2|1
1651524180000|2022-05-02 20:43:00|687.9|677.1|687.9|677.1|687.9|677.1|687.9|677.1|1
1651524210000|2022-05-02 20:43:30|687.81|677.01|687.81|677.01|687.81|677.01|687.81|677.01|1
1651524220000|2022-05-02 20:43:40|687.31|676.51|687.29|676.49|687.46|676.66|687.29|676.49|4
1651524240000|2022-05-02 20:44:00|687.1|676.3|686.75|675.95|687.1|676.3|686.75|675.95|5
1651524250000|2022-05-02 20:44:10|686.42|675.62|686.42|675.62|686.42|675.62|686.42|675.62|1
1651524260000|2022-05-02 20:44:20|686.75|675.95|686.75|675.95|686.75|675.95|686.66|675.86|3
1651524300000|2022-05-02 20:45:00|686.79|675.99|686.9|676.1|686.9|676.1|686.79|675.99|2
1651524320000|2022-05-02 20:45:20|686.88|676.08|686.88|676.08|686.88|676.08|686.88|676.08|1
1651524330000|2022-05-02 20:45:30|686.4|675.6|686.64|675.84|686.79|675.99|686.4|675.6|7
1651524350000|2022-05-02 20:45:50|686.15|675.35|686.15|675.35|686.15|675.35|686.15|675.35|1
1651524360000|2022-05-02 20:46:00|686.1|675.3|686.1|675.3|686.1|675.3|686.1|675.3|1
1651524380000|2022-05-02 20:46:20|685.9|675.1|685.64|674.84|685.9|675.1|685.64|674.84|2
1651524390000|2022-05-02 20:46:30|685.4|674.6|685.4|674.6|685.4|674.6|685.4|674.6|1
1651524400000|2022-05-02 20:46:40|685.33|674.53|685.33|674.53|685.33|674.53|685.33|674.53|1
1651524420000|2022-05-02 20:47:00|685.32|674.52|683.82|673.02|685.32|674.52|683.82|673.02|6
1651524430000|2022-05-02 20:47:10|683.84|673.04|683.79|672.99|683.84|673.04|683.64|672.84|6
1651524440000|2022-05-02 20:47:20|683.71|672.91|683.75|672.95|683.75|672.95|683.71|672.91|2
1651524460000|2022-05-02 20:47:40|683.79|672.99|683.79|672.99|683.79|672.99|683.79|672.99|1
1651524480000|2022-05-02 20:48:00|683.84|673.04|683.84|673.04|683.84|673.04|683.84|673.04|1
1651524500000|2022-05-02 20:48:20|683.85|673.05|683.95|673.15|683.95|673.15|683.85|673.05|2
1651524510000|2022-05-02 20:48:30|683.75|672.95|683.28|672.48|683.75|672.95|682.97|672.17|6
1651524540000|2022-05-02 20:49:00|683.71|672.91|683.71|672.91|683.71|672.91|683.71|672.91|1
1651524550000|2022-05-02 20:49:10|683.75|672.95|683.71|672.91|683.75|672.95|683.41|672.61|4
1651524560000|2022-05-02 20:49:20|683.55|672.75|683.71|672.91|683.71|672.91|683.55|672.75|2
1651524570000|2022-05-02 20:49:30|683.55|672.75|683.33|672.53|683.71|672.91|683.32|672.52|5
1651524580000|2022-05-02 20:49:40|683.71|672.91|683.71|672.91|683.71|672.91|683.71|672.91|1
1651524590000|2022-05-02 20:49:50|683.9|673.1|684.4|673.6|684.4|673.6|683.9|673.1|2
1651524600000|2022-05-02 20:50:00|684.18|673.38|684.12|673.32|684.18|673.38|684.12|673.32|2
1651524610000|2022-05-02 20:50:10|683.9|673.1|683.9|673.1|683.9|673.1|683.9|673.1|1
1651524650000|2022-05-02 20:50:50|683.87|673.07|683.87|673.07|683.87|673.07|683.87|673.07|1
1651524660000|2022-05-02 20:51:00|683.79|672.99|683.65|672.85|683.79|672.99|683.65|672.85|7
1651524690000|2022-05-02 20:51:30|683.4|672.6|683.17|672.37|683.65|672.85|683.17|672.37|4
1651524700000|2022-05-02 20:51:40|682.98|672.18|682.98|672.18|682.98|672.18|682.98|672.18|1
1651524740000|2022-05-02 20:52:20|683.21|672.41|683.28|672.48|683.28|672.48|683.21|672.41|3
1651524750000|2022-05-02 20:52:30|683.22|672.42|683.28|672.48|683.28|672.48|683.22|672.42|2
1651524760000|2022-05-02 20:52:40|683.22|672.42|682.98|672.18|683.28|672.48|682.98|672.18|4
1651524770000|2022-05-02 20:52:50|683.03|672.23|683.02|672.22|683.03|672.23|683.02|672.22|2
1651524780000|2022-05-02 20:53:00|683.03|672.23|683.41|672.61|683.41|672.61|683.03|672.23|4
1651524820000|2022-05-02 20:53:40|683.74|672.94|683.9|673.1|683.9|673.1|683.72|672.92|3
1651524880000|2022-05-02 20:54:40|683.69|672.89|683.69|672.89|683.69|672.89|683.69|672.89|1
1651524890000|2022-05-02 20:54:50|683.43|672.63|683.43|672.63|683.43|672.63|683.43|672.63|1
1651524910000|2022-05-02 20:55:10|683.14|672.34|683.14|672.34|683.14|672.34|683.14|672.34|1
1651524930000|2022-05-02 20:55:30|683.3|672.5|683.41|672.61|683.46|672.66|683.3|672.5|6
1651524940000|2022-05-02 20:55:40|683.42|672.62|683.42|672.62|683.42|672.62|683.42|672.62|1
1651524950000|2022-05-02 20:55:50|683.9|673.1|683.9|673.1|683.9|673.1|683.9|673.1|1
1651525020000|2022-05-02 20:57:00|683.64|672.84|683.29|672.49|683.64|672.84|683.29|672.49|2
1651525030000|2022-05-02 20:57:10|683.49|672.69|683.49|672.69|683.49|672.69|683.49|672.69|1
1651525040000|2022-05-02 20:57:20|683.7|672.9|683.7|672.9|683.7|672.9|683.7|672.9|1
1651525080000|2022-05-02 20:58:00|683.56|672.76|683.56|672.76|683.56|672.76|683.56|672.76|1
1651525110000|2022-05-02 20:58:30|683.45|672.65|683.49|672.69|683.7|672.9|683.45|672.65|5
1651525140000|2022-05-02 20:59:00|683.23|672.43|683.47|672.67|683.56|672.76|683.2|672.4|5
1651525150000|2022-05-02 20:59:10|683.61|672.81|683.61|672.81|683.61|672.81|683.61|672.81|1
1651525170000|2022-05-02 20:59:30|683.53|672.73|683.53|672.73|683.53|672.73|683.53|672.73|1
1651525190000|2022-05-02 20:59:50|683.5|672.7|683.5|672.7|683.5|672.7|683.5|672.7|1
1651525200000|2022-05-02 21:00:00|683.56|672.76|683.56|672.76|683.56|672.76|683.56|672.76|1
1651525210000|2022-05-02 21:00:10|683.58|672.78|683.56|672.76|683.58|672.78|683.55|672.75|4
1651525230000|2022-05-02 21:00:30|683.6|672.8|683.66|672.86|683.66|672.86|683.6|672.8|2
1651525260000|2022-05-02 21:01:00|683.7|672.9|683.7|672.9|683.7|672.9|683.7|672.9|1
1651525270000|2022-05-02 21:01:10|683.66|672.86|683.62|672.82|683.66|672.86|683.62|672.82|2
1651525280000|2022-05-02 21:01:20|683.63|672.83|683.62|672.82|683.63|672.83|683.62|672.82|2
1651525310000|2022-05-02 21:01:50|683.44|672.64|682.94|672.14|683.44|672.64|682.94|672.14|6
1651525320000|2022-05-02 21:02:00|682.87|672.07|682.87|672.07|682.87|672.07|682.87|672.07|1
1651525330000|2022-05-02 21:02:10|682.95|672.15|683.34|672.54|683.39|672.59|682.95|672.15|7
1651525340000|2022-05-02 21:02:20|683.22|672.42|683.37|672.57|683.49|672.69|683.22|672.42|3
1651525360000|2022-05-02 21:02:40|683.34|672.54|683.04|672.24|683.34|672.54|683.04|672.24|3
1651525380000|2022-05-02 21:03:00|683.06|672.26|683.41|672.61|683.42|672.62|683.05|672.25|9
1651525390000|2022-05-02 21:03:10|683.43|672.63|683.61|672.81|683.62|672.82|683.41|672.61|6
1651525420000|2022-05-02 21:03:40|683.47|672.67|683.42|672.62|683.47|672.67|683.41|672.61|7
1651525430000|2022-05-02 21:03:50|683.47|672.67|683.41|672.61|683.61|672.81|683.41|672.61|4
1651525460000|2022-05-02 21:04:20|683.09|672.29|683.09|672.29|683.09|672.29|683.08|672.28|3
1651525470000|2022-05-02 21:04:30|682.99|672.19|682.99|672.19|682.99|672.19|682.99|672.19|1
1651525500000|2022-05-02 21:05:00|683.03|672.23|683|672.2|683.03|672.23|683|672.2|2
1651525510000|2022-05-02 21:05:10|683.12|672.32|683.12|672.32|683.12|672.32|683.12|672.32|1
1651525540000|2022-05-02 21:05:40|683.17|672.37|683.17|672.37|683.17|672.37|683.17|672.37|1
1651525600000|2022-05-02 21:06:40|683.18|672.38|683.18|672.38|683.18|672.38|683.18|672.38|1
1651525620000|2022-05-02 21:07:00|683.22|672.42|683.6|672.8|683.6|672.8|683.22|672.42|3
1651525630000|2022-05-02 21:07:10|683.63|672.83|683.63|672.83|683.63|672.83|683.63|672.83|1
1651525650000|2022-05-02 21:07:30|683.68|672.88|683.36|672.56|683.68|672.88|683.36|672.56|3
1651525660000|2022-05-02 21:07:40|683.11|672.31|683.11|672.31|683.11|672.31|683.11|672.31|1
1651525670000|2022-05-02 21:07:50|683.1|672.3|683.11|672.31|683.11|672.31|683.1|672.3|2
1651525680000|2022-05-02 21:08:00|683.1|672.3|682.99|672.19|683.11|672.31|682.99|672.19|3
1651525700000|2022-05-02 21:08:20|683|672.2|683|672.2|683|672.2|683|672.2|1
1651525710000|2022-05-02 21:08:30|682.97|672.17|682.96|672.16|682.98|672.18|682.96|672.16|3
1651525720000|2022-05-02 21:08:40|682.97|672.17|682.97|672.17|682.97|672.17|682.97|672.17|1
1651525740000|2022-05-02 21:09:00|683.12|672.32|683.1|672.3|683.12|672.32|683.1|672.3|2
1651525750000|2022-05-02 21:09:10|683.12|672.32|683.12|672.32|683.12|672.32|683.12|672.32|1
1651525770000|2022-05-02 21:09:30|683.25|672.45|683.25|672.45|683.25|672.45|683.25|672.45|1
1651525800000|2022-05-02 21:10:00|683.3|672.5|683.37|672.57|683.5|672.7|683.3|672.5|4
1651525810000|2022-05-02 21:10:10|683.34|672.54|683.34|672.54|683.34|672.54|683.34|672.54|1
1651525860000|2022-05-02 21:11:00|683|672.2|683|672.2|683|672.2|683|672.2|1
1651525870000|2022-05-02 21:11:10|682.9|672.1|682.9|672.1|682.9|672.1|682.9|672.1|1
1651525980000|2022-05-02 21:13:00|682.74|671.94|682.74|671.94|682.74|671.94|682.74|671.94|1
1651526020000|2022-05-02 21:13:40|682.83|672.03|683.46|672.66|683.46|672.66|682.74|671.94|4
1651526030000|2022-05-02 21:13:50|683.55|672.75|683.55|672.75|683.55|672.75|683.55|672.75|1
1651526040000|2022-05-02 21:14:00|683.65|672.85|683.65|672.85|683.65|672.85|683.65|672.85|1
1651526060000|2022-05-02 21:14:20|683.6|672.8|683.6|672.8|683.6|672.8|683.6|672.8|1
1651526100000|2022-05-02 21:15:00|683.55|672.75|683.55|672.75|683.55|672.75|683.55|672.75|1
1651526140000|2022-05-02 21:15:40|683.6|672.8|683.6|672.8|683.6|672.8|683.6|672.8|1
1651526160000|2022-05-02 21:16:00|683.65|672.85|683.65|672.85|683.65|672.85|683.65|672.85|1
1651526190000|2022-05-02 21:16:30|683.9|673.1|683.9|673.1|683.9|673.1|683.9|673.1|1
1651526200000|2022-05-02 21:16:40|683.93|673.13|684.33|673.53|684.4|673.6|683.93|673.13|8
1651526210000|2022-05-02 21:16:50|684.7|673.9|685.09|674.29|685.09|674.29|684.7|673.9|3
1651526220000|2022-05-02 21:17:00|685.59|674.79|685.98|675.18|685.98|675.18|685.59|674.79|6
1651526230000|2022-05-02 21:17:10|686.07|675.27|686.07|675.27|686.07|675.27|686.07|675.27|1
1651526260000|2022-05-02 21:17:40|686.57|675.77|686.57|675.77|686.57|675.77|686.57|675.77|1
1651526280000|2022-05-02 21:18:00|686.6|675.8|686.6|675.8|686.6|675.8|686.6|675.8|1
1651526450000|2022-05-02 21:20:50|686.9|676.1|686.89|676.09|686.9|676.1|686.89|676.09|2
1651526460000|2022-05-02 21:21:00|687.01|676.21|686.99|676.19|687.13|676.33|686.99|676.19|6
1651526470000|2022-05-02 21:21:10|687.27|676.47|687.27|676.47|687.27|676.47|687.27|676.47|1
1651526480000|2022-05-02 21:21:20|687.45|676.65|687.55|676.75|687.55|676.75|687.45|676.65|2
1651526500000|2022-05-02 21:21:40|687.65|676.85|687.65|676.85|687.65|676.85|687.65|676.85|1
1651526520000|2022-05-02 21:22:00|687.8|677|687.9|677.1|687.9|677.1|687.8|677|2
1651526570000|2022-05-02 21:22:50|688.02|677.22|688.02|677.22|688.02|677.22|688.02|677.22|1
1651526590000|2022-05-02 21:23:10|688.1|677.3|688.1|677.3|688.1|677.3|688.1|677.3|1
1651526620000|2022-05-02 21:23:40|687.9|677.1|687.9|677.1|687.9|677.1|687.9|677.1|1
1651526710000|2022-05-02 21:25:10|687.96|677.16|687.96|677.16|687.96|677.16|687.96|677.16|1
1651526720000|2022-05-02 21:25:20|687.9|677.1|688.05|677.25|688.05|677.25|687.9|677.1|3
1651526730000|2022-05-02 21:25:30|688.08|677.28|688.08|677.28|688.08|677.28|688.08|677.28|1
1651526750000|2022-05-02 21:25:50|688.11|677.31|688.11|677.31|688.11|677.31|688.11|677.31|1
1651526760000|2022-05-02 21:26:00|688.55|677.75|688.55|677.75|688.55|677.75|688.55|677.75|1
1651526780000|2022-05-02 21:26:20|688.8|678|688.8|678|688.8|678|688.8|678|1
1651526790000|2022-05-02 21:26:30|688.9|678.1|689|678.2|689|678.2|688.9|678.1|3
1651526800000|2022-05-02 21:26:40|689.65|678.85|689.65|678.85|689.65|678.85|689.65|678.85|1
1651526820000|2022-05-02 21:27:00|689.6|678.8|689.55|678.75|689.6|678.8|689.55|678.75|2
1651526830000|2022-05-02 21:27:10|689.9|679.1|689.9|679.1|689.9|679.1|689.9|679.1|1
1651527060000|2022-05-02 21:31:00|690.08|679.28|690.08|679.28|690.08|679.28|690.08|679.28|1
1651527100000|2022-05-02 21:31:40|690.09|679.29|690.63|679.83|690.63|679.83|690.09|679.29|5
1651527110000|2022-05-02 21:31:50|690.75|679.95|690.96|680.16|691.04|680.24|690.68|679.88|7
1651527130000|2022-05-02 21:32:10|691.6|680.8|691.87|681.07|691.87|681.07|691.6|680.8|2
1651527140000|2022-05-02 21:32:20|691.9|681.1|691.92|681.12|691.92|681.12|691.9|681.1|2
1651527150000|2022-05-02 21:32:30|691.9|681.1|692.73|681.93|692.73|681.93|691.9|681.1|4
1651527170000|2022-05-02 21:32:50|692.68|681.88|692.73|681.93|692.73|681.93|692.68|681.88|2
1651527250000|2022-05-02 21:34:10|692.68|681.88|692.73|681.93|692.73|681.93|692.68|681.88|2
1651527330000|2022-05-02 21:35:30|692.78|681.98|692.5|681.7|692.78|681.98|692.5|681.7|2
1651527360000|2022-05-02 21:36:00|692.4|681.6|692.4|681.6|692.4|681.6|692.4|681.6|1
1651527370000|2022-05-02 21:36:10|692.5|681.7|692.91|682.11|692.91|682.11|692.5|681.7|2
1651527380000|2022-05-02 21:36:20|693.05|682.25|693.15|682.35|693.15|682.35|693.05|682.25|2
1651527390000|2022-05-02 21:36:30|693.05|682.25|693|682.2|693.05|682.25|693|682.2|2
1651527400000|2022-05-02 21:36:40|692.92|682.12|692.92|682.12|692.92|682.12|692.92|682.12|1
1651527430000|2022-05-02 21:37:10|692.87|682.07|692.87|682.07|692.87|682.07|692.87|682.07|1
1651527450000|2022-05-02 21:37:30|692.82|682.02|692.82|682.02|692.82|682.02|692.82|682.02|1
1651527470000|2022-05-02 21:37:50|692.87|682.07|692.87|682.07|692.87|682.07|692.87|682.07|1
1651527480000|2022-05-02 21:38:00|692.86|682.06|693|682.2|693.4|682.6|692.86|682.06|4
1651527490000|2022-05-02 21:38:10|693.5|682.7|693.05|682.25|693.5|682.7|693.05|682.25|2
1651527500000|2022-05-02 21:38:20|693.55|682.75|693.55|682.75|693.55|682.75|693.55|682.75|1
1651527530000|2022-05-02 21:38:50|693.58|682.78|693.58|682.78|693.58|682.78|693.58|682.78|1
1651527660000|2022-05-02 21:41:00|693.7|682.9|693.7|682.9|693.7|682.9|693.7|682.9|1
1651527690000|2022-05-02 21:41:30|693.55|682.75|693.15|682.35|693.55|682.75|693.15|682.35|2
1651527820000|2022-05-02 21:43:40|693.65|682.85|693.9|683.1|693.9|683.1|693.65|682.85|2
1651527840000|2022-05-02 21:44:00|694.5|683.7|694.5|683.7|694.5|683.7|694.5|683.7|1
1651527860000|2022-05-02 21:44:20|694.6|683.8|694.6|683.8|694.6|683.8|694.6|683.8|1
1651527880000|2022-05-02 21:44:40|694.88|684.08|694.88|684.08|694.88|684.08|694.88|684.08|1
1651527890000|2022-05-02 21:44:50|694.9|684.1|694.9|684.1|694.9|684.1|694.9|684.1|1
1651527920000|2022-05-02 21:45:20|695|684.2|695|684.2|695|684.2|695|684.2|1
1651527940000|2022-05-02 21:45:40|694.98|684.18|694.98|684.18|694.98|684.18|694.98|684.18|1
1651528000000|2022-05-02 21:46:40|694.93|684.13|694.93|684.13|694.93|684.13|694.93|684.13|1
1651528050000|2022-05-02 21:47:30|694.88|684.08|694.88|684.08|694.88|684.08|694.88|684.08|1
1651528100000|2022-05-02 21:48:20|694.9|684.1|694.9|684.1|694.9|684.1|694.9|684.1|1
1651528170000|2022-05-02 21:49:30|694.79|683.99|694.79|683.99|694.79|683.99|694.79|683.99|1
1651528180000|2022-05-02 21:49:40|694.92|684.12|694.89|684.09|694.92|684.12|694.89|684.09|2
1651528200000|2022-05-02 21:50:00|694.9|684.1|694.93|684.13|694.93|684.13|694.9|684.1|2
1651528240000|2022-05-02 21:50:40|695.03|684.23|695.03|684.23|695.03|684.23|695.03|684.23|1
1651528250000|2022-05-02 21:50:50|694.98|684.18|694.98|684.18|694.98|684.18|694.98|684.18|1
1651528270000|2022-05-02 21:51:10|694.93|684.13|694.93|684.13|694.93|684.13|694.93|684.13|1
1651528290000|2022-05-02 21:51:30|694.8|684|694.8|684|694.8|684|694.8|684|1
1651528300000|2022-05-02 21:51:40|694.75|683.95|694.75|683.95|694.75|683.95|694.75|683.95|1
1651528340000|2022-05-02 21:52:20|694.8|684|694.8|684|694.8|684|694.8|684|1
1651528370000|2022-05-02 21:52:50|694.9|684.1|695.29|684.49|695.29|684.49|694.85|684.05|9
1651528380000|2022-05-02 21:53:00|695.74|684.94|695.74|684.94|695.74|684.94|695.74|684.94|1
1651528420000|2022-05-02 21:53:40|695.79|684.99|695.79|684.99|695.79|684.99|695.79|684.99|1
1651528470000|2022-05-02 21:54:30|695.88|685.08|695.9|685.1|696.23|685.43|695.88|685.08|3
1651528480000|2022-05-02 21:54:40|696.13|685.33|696.63|685.83|696.63|685.83|696.13|685.33|2
1651528520000|2022-05-02 21:55:20|696.58|685.78|696.58|685.78|696.58|685.78|696.58|685.78|1
1651528550000|2022-05-02 21:55:50|696.8|686|696.8|686|696.8|686|696.8|686|1
1651528560000|2022-05-02 21:56:00|696.85|686.05|696.85|686.05|696.85|686.05|696.85|686.05|1
1651528610000|2022-05-02 21:56:50|696.63|685.83|696.55|685.75|696.63|685.83|696.55|685.75|2
1651528620000|2022-05-02 21:57:00|696.37|685.57|696.33|685.53|696.55|685.75|696.33|685.53|10
1651528630000|2022-05-02 21:57:10|696.37|685.57|696.28|685.48|696.45|685.65|696.28|685.48|11
1651528640000|2022-05-02 21:57:20|696.45|685.65|696.45|685.65|696.45|685.65|696.45|685.65|1
1651528650000|2022-05-02 21:57:30|696.28|685.48|696.28|685.48|696.45|685.65|696.28|685.48|4
1651528660000|2022-05-02 21:57:40|696.26|685.46|696.23|685.43|696.26|685.46|696.23|685.43|2
1651528680000|2022-05-02 21:58:00|696.28|685.48|696.28|685.48|696.28|685.48|696.28|685.48|1
1651528730000|2022-05-02 21:58:50|696.33|685.53|696.33|685.53|696.33|685.53|696.33|685.53|1
1651528740000|2022-05-02 21:59:00|696.28|685.48|696.28|685.48|696.28|685.48|696.28|685.48|1
1651528750000|2022-05-02 21:59:10|696.23|685.43|696.23|685.43|696.23|685.43|696.23|685.43|1
1651528770000|2022-05-02 21:59:30|696.52|685.72|696.28|685.48|696.52|685.72|696.28|685.48|2
1651528780000|2022-05-02 21:59:40|696.38|685.58|696.38|685.58|696.38|685.58|696.38|685.58|1
1651528790000|2022-05-02 21:59:50|696.52|685.72|696.49|685.69|696.52|685.72|696.38|685.58|3
1651528800000|2022-05-02 22:00:00|696.85|686.05|697.77|686.97|697.77|686.97|696.85|686.05|5
1651528810000|2022-05-02 22:00:10|697.82|687.02|697.83|687.03|697.83|687.03|697.82|687.02|2
1651528820000|2022-05-02 22:00:20|697.87|687.07|698.12|687.32|698.12|687.32|697.87|687.07|2
1651528830000|2022-05-02 22:00:30|697.9|687.1|698.4|687.6|698.4|687.6|697.9|687.1|3
1651528850000|2022-05-02 22:00:50|698.6|687.8|698.6|687.8|698.6|687.8|698.6|687.8|1
1651528890000|2022-05-02 22:01:30|698.55|687.75|698.55|687.75|698.55|687.75|698.55|687.75|1
1651528910000|2022-05-02 22:01:50|698.82|688.02|698.82|688.02|698.82|688.02|698.82|688.02|1
1651528920000|2022-05-02 22:02:00|698.86|688.06|698.86|688.06|698.86|688.06|698.86|688.06|1
1651528960000|2022-05-02 22:02:40|698.83|688.03|698.42|687.62|698.83|688.03|698.42|687.62|3
1651528970000|2022-05-02 22:02:50|698.38|687.58|698.38|687.58|698.38|687.58|698.38|687.58|1
1651528980000|2022-05-02 22:03:00|698.5|687.7|698.82|688.02|698.82|688.02|698.5|687.7|2
1651529000000|2022-05-02 22:03:20|698.47|687.67|698.82|688.02|698.82|688.02|698.47|687.67|3
1651529010000|2022-05-02 22:03:30|698.47|687.67|698.82|688.02|698.82|688.02|698.47|687.67|2
1651529020000|2022-05-02 22:03:40|698.73|687.93|698.73|687.93|698.73|687.93|698.73|687.93|1
1651529030000|2022-05-02 22:03:50|698.66|687.86|698.73|687.93|698.73|687.93|698.5|687.7|4
1651529040000|2022-05-02 22:04:00|698.36|687.56|698.73|687.93|698.73|687.93|698.36|687.56|2
1651529060000|2022-05-02 22:04:20|698.6|687.8|698.73|687.93|698.73|687.93|698.58|687.78|6
1651529100000|2022-05-02 22:05:00|698.68|687.88|698.73|687.93|698.75|687.95|698.68|687.88|3
1651529110000|2022-05-02 22:05:10|698.68|687.88|698.73|687.93|698.75|687.95|698.68|687.88|3
1651529130000|2022-05-02 22:05:30|698.69|687.89|698.69|687.89|698.69|687.89|698.69|687.89|1
1651529140000|2022-05-02 22:05:40|698.66|687.86|698.62|687.82|698.66|687.86|698.62|687.82|2
1651529150000|2022-05-02 22:05:50|698.56|687.76|698.62|687.82|698.62|687.82|698.56|687.76|2
1651529160000|2022-05-02 22:06:00|698.54|687.74|698.71|687.91|698.82|688.02|698.54|687.74|6
1651529170000|2022-05-02 22:06:10|699.06|688.26|699.22|688.42|699.22|688.42|699.05|688.25|3
1651529190000|2022-05-02 22:06:30|699.34|688.54|699.33|688.53|699.34|688.54|699.33|688.53|2
1651529210000|2022-05-02 22:06:50|699.37|688.57|699.33|688.53|699.37|688.57|699.33|688.53|2
1651529220000|2022-05-02 22:07:00|699.34|688.54|699.33|688.53|699.34|688.54|699.33|688.53|4
1651529230000|2022-05-02 22:07:10|699.3|688.5|699.34|688.54|699.34|688.54|699.3|688.5|5
1651529240000|2022-05-02 22:07:20|699.63|688.83|699.4|688.6|699.63|688.83|699.4|688.6|2
1651529250000|2022-05-02 22:07:30|699.3|688.5|699.34|688.54|699.34|688.54|699.3|688.5|2
1651529260000|2022-05-02 22:07:40|699.6|688.8|699.63|688.83|699.63|688.83|699.6|688.8|2
1651529270000|2022-05-02 22:07:50|699.53|688.73|699.63|688.83|699.63|688.83|699.53|688.73|3
1651529280000|2022-05-02 22:08:00|699.8|689|699.8|689|699.8|689|699.8|689|1
1651529290000|2022-05-02 22:08:10|699.75|688.95|699.75|688.95|699.75|688.95|699.75|688.95|1
1651529300000|2022-05-02 22:08:20|699.85|689.05|699.8|689|699.85|689.05|699.8|689|2
1651529310000|2022-05-02 22:08:30|699.85|689.05|699.94|689.14|699.94|689.14|699.85|689.05|2
1651529320000|2022-05-02 22:08:40|699.9|689.1|699.95|689.15|700.05|689.25|699.9|689.1|3
1651529330000|2022-05-02 22:08:50|699.99|689.19|699.99|689.19|699.99|689.19|699.99|689.19|1
1651529340000|2022-05-02 22:09:00|700.09|689.29|700.09|689.29|700.17|689.37|700.09|689.29|3
1651529350000|2022-05-02 22:09:10|700.17|689.37|700.09|689.29|700.17|689.37|700.09|689.29|4
1651529360000|2022-05-02 22:09:20|700.35|689.55|700.09|689.29|700.35|689.55|700.09|689.29|5
1651529370000|2022-05-02 22:09:30|700.1|689.3|700.79|689.99|700.79|689.99|700.09|689.29|10
1651529380000|2022-05-02 22:09:40|700.89|690.09|700.89|690.09|700.89|690.09|700.89|690.09|1
1651529400000|2022-05-02 22:10:00|700.99|690.19|700.79|689.99|700.99|690.19|700.79|689.99|2
1651529410000|2022-05-02 22:10:10|700.78|689.98|700.78|689.98|700.78|689.98|700.7|689.9|5
1651529420000|2022-05-02 22:10:20|700.79|689.99|700.79|689.99|700.79|689.99|700.78|689.98|3
1651529430000|2022-05-02 22:10:30|700.55|689.75|700.79|689.99|700.79|689.99|700.55|689.75|2
1651529440000|2022-05-02 22:10:40|700.99|690.19|700.99|690.19|700.99|690.19|700.99|690.19|1
1651529450000|2022-05-02 22:10:50|700.89|690.09|700.89|690.09|700.89|690.09|700.89|690.09|1
1651529460000|2022-05-02 22:11:00|700.94|690.14|701.05|690.25|701.05|690.25|700.94|690.14|2
1651529470000|2022-05-02 22:11:10|701.2|690.4|701.48|690.68|701.53|690.73|701.2|690.4|5
1651529480000|2022-05-02 22:11:20|701.55|690.75|701.68|690.88|701.68|690.88|701.55|690.75|3
1651529490000|2022-05-02 22:11:30|701.59|690.79|701.68|690.88|701.68|690.88|701.59|690.79|4
1651529500000|2022-05-02 22:11:40|701.86|691.06|701.71|690.91|701.86|691.06|701.53|690.73|8
1651529510000|2022-05-02 22:11:50|701.68|690.88|701.68|690.88|701.68|690.88|701.68|690.88|1
1651529520000|2022-05-02 22:12:00|701.52|690.72|701.63|690.83|701.68|690.88|701.43|690.63|4
1651529540000|2022-05-02 22:12:20|701.54|690.74|701.68|690.88|701.68|690.88|701.54|690.74|2
1651529560000|2022-05-02 22:12:40|701.6|690.8|701.68|690.88|701.68|690.88|701.6|690.8|2
1651529580000|2022-05-02 22:13:00|701.53|690.73|701.68|690.88|701.68|690.88|701.53|690.73|2
1651529620000|2022-05-02 22:13:40|701.56|690.76|701.53|690.73|701.68|690.88|701.53|690.73|3
1651529630000|2022-05-02 22:13:50|701.68|690.88|701.67|690.87|701.68|690.88|701.67|690.87|2
1651529640000|2022-05-02 22:14:00|701.54|690.74|701.62|690.82|701.62|690.82|701.54|690.74|2
1651529650000|2022-05-02 22:14:10|701.37|690.57|701.37|690.57|701.37|690.57|701.37|690.57|1
1651529660000|2022-05-02 22:14:20|701.67|690.87|701.67|690.87|701.67|690.87|701.67|690.87|1
1651529670000|2022-05-02 22:14:30|701.68|690.88|701.68|690.88|701.68|690.88|701.58|690.78|4
1651529680000|2022-05-02 22:14:40|701.78|690.98|702.49|691.69|702.49|691.69|701.78|690.98|4
1651529690000|2022-05-02 22:14:50|702.85|692.05|702.76|691.96|702.9|692.1|702.65|691.85|5
1651529700000|2022-05-02 22:15:00|702.9|692.1|703.4|692.6|703.65|692.85|702.85|692.05|6
1651529710000|2022-05-02 22:15:10|703.75|692.95|703.85|693.05|703.85|693.05|703.66|692.86|3
1651529720000|2022-05-02 22:15:20|704.25|693.45|704.24|693.44|704.25|693.45|703.9|693.1|7
1651529730000|2022-05-02 22:15:30|704.33|693.53|704.9|694.1|704.94|694.14|704.33|693.53|6
1651529740000|2022-05-02 22:15:40|705.05|694.25|705.9|695.1|706.03|695.23|704.9|694.1|10
1651529750000|2022-05-02 22:15:50|706.15|695.35|705.91|695.11|706.15|695.35|705.91|695.11|7
1651529760000|2022-05-02 22:16:00|705.71|694.91|705.73|694.93|705.91|695.11|705.71|694.91|3
1651529770000|2022-05-02 22:16:10|705.57|694.77|704.9|694.1|705.73|694.93|704.9|694.1|5
1651529780000|2022-05-02 22:16:20|704.8|694|705|694.2|705|694.2|704.8|694|5
1651529790000|2022-05-02 22:16:30|704.91|694.11|705.15|694.35|705.16|694.36|704.91|694.11|3
1651529800000|2022-05-02 22:16:40|705.46|694.66|705.83|695.03|705.83|695.03|705.46|694.66|5
1651529810000|2022-05-02 22:16:50|706.03|695.23|705.9|695.1|706.03|695.23|705.9|695.1|4
1651529820000|2022-05-02 22:17:00|706|695.2|705.9|695.1|706|695.2|705.9|695.1|3
1651529830000|2022-05-02 22:17:10|706|695.2|705.9|695.1|706.05|695.25|705.9|695.1|3
1651529840000|2022-05-02 22:17:20|706|695.2|705.9|695.1|706|695.2|705.9|695.1|2
1651529850000|2022-05-02 22:17:30|706|695.2|705.9|695.1|706|695.2|705.88|695.08|3
1651529860000|2022-05-02 22:17:40|705.7|694.9|705.61|694.81|705.7|694.9|705.24|694.44|6
1651529870000|2022-05-02 22:17:50|705.35|694.55|704.91|694.11|705.35|694.55|704.91|694.11|3
1651529880000|2022-05-02 22:18:00|705.23|694.43|704.63|693.83|705.23|694.43|704.63|693.83|6
1651529890000|2022-05-02 22:18:10|704.37|693.57|704.1|693.3|704.37|693.57|704.1|693.3|2
1651529900000|2022-05-02 22:18:20|703.95|693.15|703.95|693.15|703.95|693.15|703.95|693.15|1
1651529910000|2022-05-02 22:18:30|703.9|693.1|703.26|692.46|703.9|693.1|703.26|692.46|4
1651529920000|2022-05-02 22:18:40|703.16|692.36|703.16|692.36|703.16|692.36|703.16|692.36|1
1651529930000|2022-05-02 22:18:50|703.06|692.26|703.06|692.26|703.06|692.26|703.06|692.26|1
1651529950000|2022-05-02 22:19:10|703|692.2|703|692.2|703|692.2|703|692.2|1
1651529970000|2022-05-02 22:19:30|703.06|692.26|703.06|692.26|703.06|692.26|703.06|692.26|1
1651529980000|2022-05-02 22:19:40|702.93|692.13|702.9|692.1|702.93|692.13|702.73|691.93|3
1651529990000|2022-05-02 22:19:50|702.75|691.95|702.65|691.85|702.75|691.95|702.62|691.82|4
1651530000000|2022-05-02 22:20:00|702.15|691.35|702.07|691.27|702.15|691.35|702.07|691.27|2
1651530040000|2022-05-02 22:20:40|701.9|691.1|701.9|691.1|701.9|691.1|701.9|691.1|1
1651530060000|2022-05-02 22:21:00|701.8|691|701.46|690.66|701.8|691|701.46|690.66|3
1651530070000|2022-05-02 22:21:10|701.08|690.28|701.58|690.78|701.58|690.78|701.08|690.28|4
1651530080000|2022-05-02 22:21:20|701.9|691.1|701.9|691.1|701.9|691.1|701.9|691.1|1
1651530100000|2022-05-02 22:21:40|701.6|690.8|701.6|690.8|701.6|690.8|701.6|690.8|1
1651530110000|2022-05-02 22:21:50|701.15|690.35|701.15|690.35|701.15|690.35|701.15|690.35|1
1651530120000|2022-05-02 22:22:00|701.57|690.77|701.7|690.9|701.7|690.9|701.57|690.77|2
1651530130000|2022-05-02 22:22:10|701.65|690.85|701.65|690.85|701.65|690.85|701.65|690.85|1
1651530150000|2022-05-02 22:22:30|701.39|690.59|701.39|690.59|701.39|690.59|701.39|690.59|1
1651530170000|2022-05-02 22:22:50|701.65|690.85|701.12|690.32|701.65|690.85|701.12|690.32|3
1651530190000|2022-05-02 22:23:10|701.08|690.28|701.08|690.28|701.08|690.28|701.08|690.28|1
1651530210000|2022-05-02 22:23:30|700.9|690.1|701.08|690.28|701.08|690.28|700.9|690.1|2
1651530220000|2022-05-02 22:23:40|701.03|690.23|701.03|690.23|701.03|690.23|701.03|690.23|1
1651530230000|2022-05-02 22:23:50|700.96|690.16|700.96|690.16|700.96|690.16|700.96|690.16|1
1651530260000|2022-05-02 22:24:20|701.08|690.28|700.96|690.16|701.08|690.28|700.96|690.16|2
1651530280000|2022-05-02 22:24:40|701.03|690.23|701.03|690.23|701.03|690.23|701.03|690.23|1
1651530300000|2022-05-02 22:25:00|701|690.2|701|690.2|701|690.2|701|690.2|1
1651530310000|2022-05-02 22:25:10|700.9|690.1|700.9|690.1|700.9|690.1|700.9|690.1|1
1651530340000|2022-05-02 22:25:40|700.77|689.97|700.77|689.97|700.77|689.97|700.77|689.97|1
1651530350000|2022-05-02 22:25:50|700.73|689.93|700.73|689.93|700.73|689.93|700.73|689.93|1
1651530360000|2022-05-02 22:26:00|700.8|690|700.78|689.98|700.93|690.13|700.78|689.98|3
1651530370000|2022-05-02 22:26:10|700.68|689.88|700.77|689.97|700.77|689.97|700.68|689.88|2
1651530420000|2022-05-02 22:27:00|700.62|689.82|700.62|689.82|700.62|689.82|700.62|689.82|1
1651530460000|2022-05-02 22:27:40|700.4|689.6|700.4|689.6|700.4|689.6|700.4|689.6|1
1651530480000|2022-05-02 22:28:00|700.25|689.45|700.25|689.45|700.25|689.45|700.25|689.45|1
1651530600000|2022-05-02 22:30:00|700.1|689.3|700.1|689.3|700.1|689.3|700.1|689.3|1
1651530610000|2022-05-02 22:30:10|699.98|689.18|699.9|689.1|699.98|689.18|699.88|689.08|3
1651530620000|2022-05-02 22:30:20|699.55|688.75|699.55|688.75|699.55|688.75|699.55|688.75|1
1651530640000|2022-05-02 22:30:40|699.9|689.1|699.9|689.1|699.9|689.1|699.9|689.1|1
1651530650000|2022-05-02 22:30:50|699.8|689|699.52|688.72|699.8|689|699.16|688.36|4
1651530660000|2022-05-02 22:31:00|699.25|688.45|699.11|688.31|699.25|688.45|699.11|688.31|2
1651530710000|2022-05-02 22:31:50|699.61|688.81|699.61|688.81|699.61|688.81|699.61|688.81|1
1651530720000|2022-05-02 22:32:00|699.9|689.1|699.9|689.1|699.9|689.1|699.9|689.1|1
1651530810000|2022-05-02 22:33:30|699.8|689|699.8|689|699.8|689|699.8|689|1
1651530820000|2022-05-02 22:33:40|699.7|688.9|699.8|689|699.8|689|699.7|688.9|2
1651530840000|2022-05-02 22:34:00|699.7|688.9|699.11|688.31|699.7|688.9|699.11|688.31|5
1651530870000|2022-05-02 22:34:30|699.12|688.32|699.55|688.75|699.55|688.75|699.12|688.32|3
1651530900000|2022-05-02 22:35:00|699.51|688.71|699.5|688.7|699.51|688.71|699.5|688.7|2
1651530920000|2022-05-02 22:35:20|699.11|688.31|699.55|688.75|699.55|688.75|699.11|688.31|3
1651530930000|2022-05-02 22:35:30|699.38|688.58|699.11|688.31|699.38|688.58|699.11|688.31|4
1651530940000|2022-05-02 22:35:40|699.08|688.28|699.63|688.83|699.63|688.83|699.08|688.28|5
1651531010000|2022-05-02 22:36:50|699.9|689.1|699.9|689.1|699.9|689.1|699.9|689.1|1
1651531150000|2022-05-02 22:39:10|699.61|688.81|699.61|688.81|699.61|688.81|699.11|688.31|3
1651531170000|2022-05-02 22:39:30|699.85|689.05|699.85|689.05|699.85|689.05|699.85|689.05|1
1651531200000|2022-05-02 22:40:00|699.4|688.6|699.4|688.6|699.4|688.6|699.4|688.6|1
1651531220000|2022-05-02 22:40:20|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651531230000|2022-05-02 22:40:30|699.06|688.26|698.9|688.1|699.06|688.26|698.9|688.1|2
1651531240000|2022-05-02 22:40:40|699.85|689.05|699.85|689.05|699.85|689.05|699.85|689.05|1
1651531300000|2022-05-02 22:41:40|699.8|689|699.8|689|699.8|689|699.8|689|1
1651531310000|2022-05-02 22:41:50|699.9|689.1|699.9|689.1|699.9|689.1|699.9|689.1|1
1651531450000|2022-05-02 22:44:10|699.95|689.15|699.95|689.15|699.95|689.15|699.95|689.15|1
1651531460000|2022-05-02 22:44:20|700.16|689.36|700.18|689.38|700.18|689.38|700.16|689.36|2
1651531470000|2022-05-02 22:44:30|700.68|689.88|700.79|689.99|700.79|689.99|700.68|689.88|2
1651531530000|2022-05-02 22:45:30|700.46|689.66|700.31|689.51|700.46|689.66|700.29|689.49|4
1651531560000|2022-05-02 22:46:00|699.95|689.15|699.95|689.15|699.95|689.15|699.95|689.15|1
1651531610000|2022-05-02 22:46:50|699.85|689.05|699.41|688.61|699.85|689.05|699.41|688.61|2
1651531620000|2022-05-02 22:47:00|699.33|688.53|699.05|688.25|699.33|688.53|699.05|688.25|2
1651531690000|2022-05-02 22:48:10|699.18|688.38|699.18|688.38|699.18|688.38|699.18|688.38|1
1651531730000|2022-05-02 22:48:50|699.05|688.25|699.05|688.25|699.05|688.25|699.05|688.25|1
1651531780000|2022-05-02 22:49:40|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651531820000|2022-05-02 22:50:20|698.87|688.07|698.87|688.07|698.87|688.07|698.87|688.07|1
1651531880000|2022-05-02 22:51:20|699.06|688.26|699.7|688.9|699.7|688.9|699.06|688.26|3
1651531890000|2022-05-02 22:51:30|699.75|688.95|699.75|688.95|699.75|688.95|699.75|688.95|1
1651531920000|2022-05-02 22:52:00|699.85|689.05|699.85|689.05|699.85|689.05|699.85|689.05|1
1651531980000|2022-05-02 22:53:00|699.8|689|699.9|689.1|699.9|689.1|699.8|689|2
1651532050000|2022-05-02 22:54:10|699.72|688.92|699.9|689.1|699.9|689.1|699.72|688.92|2
1651532060000|2022-05-02 22:54:20|699.8|689|699.59|688.79|699.8|689|699.59|688.79|3
1651532090000|2022-05-02 22:54:50|699.56|688.76|699.48|688.68|699.8|689|699.48|688.68|3
1651532100000|2022-05-02 22:55:00|699.35|688.55|699.35|688.55|699.35|688.55|699.35|688.55|1
1651532120000|2022-05-02 22:55:20|699.62|688.82|699.62|688.82|699.62|688.82|699.62|688.82|1
1651532140000|2022-05-02 22:55:40|699.37|688.57|699.37|688.57|699.37|688.57|699.37|688.57|1
1651532160000|2022-05-02 22:56:00|699.06|688.26|699.06|688.26|699.06|688.26|699.06|688.26|1
1651532220000|2022-05-02 22:57:00|699.11|688.31|699.11|688.31|699.11|688.31|699.11|688.31|1
1651532230000|2022-05-02 22:57:10|699.37|688.57|699.44|688.64|699.58|688.78|699.34|688.54|4
1651532260000|2022-05-02 22:57:40|699.55|688.75|699.55|688.75|699.55|688.75|699.55|688.75|1
1651532290000|2022-05-02 22:58:10|699.7|688.9|699.7|688.9|699.7|688.9|699.7|688.9|1
1651532330000|2022-05-02 22:58:50|699.65|688.85|699.65|688.85|699.65|688.85|699.65|688.85|1
1651532340000|2022-05-02 22:59:00|699.72|688.92|699.72|688.92|699.72|688.92|699.72|688.92|1
1651532370000|2022-05-02 22:59:30|699.44|688.64|699.44|688.64|699.44|688.64|699.44|688.64|1
1651532380000|2022-05-02 22:59:40|699.4|688.6|699.55|688.75|699.55|688.75|699.4|688.6|2
1651532400000|2022-05-02 23:00:00|699.7|688.9|699.7|688.9|699.7|688.9|699.7|688.9|1
1651532410000|2022-05-02 23:00:10|699.55|688.75|699.55|688.75|699.55|688.75|699.55|688.75|1
1651532460000|2022-05-02 23:01:00|699.5|688.7|699.5|688.7|699.5|688.7|699.5|688.7|1
1651532500000|2022-05-02 23:01:40|699.44|688.64|699.34|688.54|699.44|688.64|699.34|688.54|2
1651532520000|2022-05-02 23:02:00|699.3|688.5|699.3|688.5|699.3|688.5|699.3|688.5|1
1651532650000|2022-05-02 23:04:10|699.1|688.3|699.1|688.3|699.1|688.3|699.1|688.3|1
1651532670000|2022-05-02 23:04:30|698.67|687.87|698.67|687.87|698.67|687.87|698.67|687.87|1
1651532690000|2022-05-02 23:04:50|698.77|687.97|698.77|687.97|698.77|687.97|698.77|687.97|1
1651532700000|2022-05-02 23:05:00|698.72|687.92|698.72|687.92|698.72|687.92|698.72|687.92|1
1651532710000|2022-05-02 23:05:10|698.87|688.07|699.6|688.8|699.6|688.8|698.77|687.97|3
1651532720000|2022-05-02 23:05:20|699.9|689.1|699.9|689.1|699.9|689.1|699.9|689.1|1
1651532730000|2022-05-02 23:05:30|699.63|688.83|699.9|689.1|699.9|689.1|699.6|688.8|3
1651532830000|2022-05-02 23:07:10|699.95|689.15|700.28|689.48|700.28|689.48|699.95|689.15|4
1651532840000|2022-05-02 23:07:20|700.75|689.95|700.75|689.95|700.75|689.95|700.75|689.95|1
1651532880000|2022-05-02 23:08:00|700.65|689.85|700.65|689.85|700.65|689.85|700.65|689.85|1
1651532930000|2022-05-02 23:08:50|700.7|689.9|700.79|689.99|700.79|689.99|700.7|689.9|2
1651532950000|2022-05-02 23:09:10|700.9|690.1|700.9|690.1|700.9|690.1|700.9|690.1|1
1651532990000|2022-05-02 23:09:50|701.13|690.33|701.6|690.8|701.6|690.8|701.13|690.33|2
1651533000000|2022-05-02 23:10:00|701.62|690.82|702.76|691.96|702.76|691.96|701.62|690.82|4
1651533030000|2022-05-02 23:10:30|702.9|692.1|702.9|692.1|702.9|692.1|702.9|692.1|1
1651533040000|2022-05-02 23:10:40|703.02|692.22|703.25|692.45|703.25|692.45|703.02|692.22|3
1651533080000|2022-05-02 23:11:20|703.52|692.72|703.15|692.35|703.52|692.72|703.15|692.35|3
1651533090000|2022-05-02 23:11:30|703|692.2|703|692.2|703|692.2|703|692.2|1
1651533120000|2022-05-02 23:12:00|702.9|692.1|702.9|692.1|702.9|692.1|702.9|692.1|1
1651533150000|2022-05-02 23:12:30|702.8|692|702.8|692|702.8|692|702.8|692|1
1651533180000|2022-05-02 23:13:00|702.85|692.05|702.85|692.05|702.85|692.05|702.85|692.05|1
1651533200000|2022-05-02 23:13:20|702.97|692.17|703.7|692.9|703.7|692.9|702.97|692.17|6
1651533210000|2022-05-02 23:13:30|703.75|692.95|703.75|692.95|703.75|692.95|703.75|692.95|1
1651533220000|2022-05-02 23:13:40|703.9|693.1|703.9|693.1|703.9|693.1|703.9|693.1|1
1651533230000|2022-05-02 23:13:50|704.17|693.37|704.24|693.44|704.24|693.44|703.9|693.1|9
1651533250000|2022-05-02 23:14:10|704.74|693.94|704.64|693.84|704.74|693.94|704.64|693.84|3
1651533260000|2022-05-02 23:14:20|704.14|693.34|704.14|693.34|704.14|693.34|704.14|693.34|1
1651533280000|2022-05-02 23:14:40|703.9|693.1|703.9|693.1|703.9|693.1|703.9|693.1|1
1651533300000|2022-05-02 23:15:00|704.17|693.37|704.44|693.64|704.44|693.64|704.17|693.37|2
1651533320000|2022-05-02 23:15:20|704.64|693.84|704.64|693.84|704.64|693.84|704.64|693.84|1
1651533330000|2022-05-02 23:15:30|704.69|693.89|704.69|693.89|704.69|693.89|704.69|693.89|1
1651533360000|2022-05-02 23:16:00|704.74|693.94|704.74|693.94|704.85|694.05|704.45|693.65|9
1651533370000|2022-05-02 23:16:10|704.75|693.95|704.75|693.95|704.75|693.95|704.75|693.95|1
1651533380000|2022-05-02 23:16:20|704.8|694|704.8|694|704.8|694|704.8|694|1
1651533420000|2022-05-02 23:17:00|704.85|694.05|704.85|694.05|704.85|694.05|704.85|694.05|1
1651533500000|2022-05-02 23:18:20|704.9|694.1|704.99|694.19|704.99|694.19|704.9|694.1|3
1651533540000|2022-05-02 23:19:00|704.98|694.18|704.99|694.19|704.99|694.19|704.93|694.13|4
1651533560000|2022-05-02 23:19:20|705.35|694.55|705.35|694.55|705.35|694.55|705.35|694.55|1
1651533570000|2022-05-02 23:19:30|705.25|694.45|705.25|694.45|705.25|694.45|705.25|694.45|1
1651533580000|2022-05-02 23:19:40|704.9|694.1|704.9|694.1|704.9|694.1|704.9|694.1|1
1651533600000|2022-05-02 23:20:00|704.85|694.05|704.85|694.05|704.85|694.05|704.85|694.05|1
1651533620000|2022-05-02 23:20:20|704.9|694.1|704.9|694.1|704.9|694.1|704.9|694.1|1
1651533630000|2022-05-02 23:20:30|704.99|694.19|705.49|694.69|705.49|694.69|704.99|694.19|3
1651533640000|2022-05-02 23:20:40|705.4|694.6|705.49|694.69|705.49|694.69|705.4|694.6|3
1651533650000|2022-05-02 23:20:50|705.35|694.55|704.9|694.1|705.35|694.55|704.9|694.1|2
1651533670000|2022-05-02 23:21:10|704.95|694.15|704.95|694.15|704.95|694.15|704.95|694.15|1
1651533680000|2022-05-02 23:21:20|704.9|694.1|704.9|694.1|704.9|694.1|704.9|694.1|1
1651533700000|2022-05-02 23:21:40|705.04|694.24|705.54|694.74|705.54|694.74|705.04|694.24|3
1651533710000|2022-05-02 23:21:50|705.26|694.46|705.5|694.7|705.54|694.74|705.26|694.46|3
1651533720000|2022-05-02 23:22:00|705.4|694.6|705.4|694.6|705.4|694.6|705.4|694.6|1
1651533750000|2022-05-02 23:22:30|704.9|694.1|704.9|694.1|704.9|694.1|704.9|694.1|1
1651533980000|2022-05-02 23:26:20|704.6|693.8|703.9|693.1|704.6|693.8|703.9|693.1|4
1651534000000|2022-05-02 23:26:40|704.3|693.5|704.3|693.5|704.3|693.5|704.3|693.5|1
1651534010000|2022-05-02 23:26:50|704.8|694|704.8|694|704.8|694|704.8|694|1
1651534020000|2022-05-02 23:27:00|704.9|694.1|704.9|694.1|704.9|694.1|704.9|694.1|1
1651534200000|2022-05-02 23:30:00|704.73|693.93|704.73|693.93|704.73|693.93|704.73|693.93|1
1651534210000|2022-05-02 23:30:10|704.69|693.89|704.69|693.89|704.69|693.89|704.69|693.89|1
1651534240000|2022-05-02 23:30:40|704.19|693.39|704.19|693.39|704.19|693.39|704.19|693.39|1
1651534300000|2022-05-02 23:31:40|704.29|693.49|704.29|693.49|704.29|693.49|704.29|693.49|1
1651534310000|2022-05-02 23:31:50|704.48|693.68|704.9|694.1|704.9|694.1|704.48|693.68|3
1651534380000|2022-05-02 23:33:00|704.73|693.93|704.73|693.93|704.73|693.93|704.73|693.93|1
1651534390000|2022-05-02 23:33:10|704.69|693.89|704.69|693.89|704.69|693.89|704.69|693.89|1
1651534400000|2022-05-02 23:33:20|704.19|693.39|704.19|693.39|704.19|693.39|704.19|693.39|1
1651534440000|2022-05-02 23:34:00|704.1|693.3|704.1|693.3|704.1|693.3|704.1|693.3|1
1651534460000|2022-05-02 23:34:20|704.24|693.44|704.33|693.53|704.33|693.53|704.24|693.44|2
1651534470000|2022-05-02 23:34:30|704.19|693.39|704.24|693.44|704.24|693.44|704.19|693.39|2
1651534510000|2022-05-02 23:35:10|704.49|693.69|704.49|693.69|704.49|693.69|704.49|693.69|1
1651534520000|2022-05-02 23:35:20|704.61|693.81|704.61|693.81|704.61|693.81|704.61|693.81|1
1651534530000|2022-05-02 23:35:30|704.67|693.87|704.63|693.83|704.67|693.87|704.63|693.83|2
1651534540000|2022-05-02 23:35:40|704.19|693.39|704.19|693.39|704.19|693.39|704.19|693.39|1
1651534560000|2022-05-02 23:36:00|704.23|693.43|704.19|693.39|704.3|693.5|704.19|693.39|3
1651534570000|2022-05-02 23:36:10|704.15|693.35|704.19|693.39|704.19|693.39|704.15|693.35|2
1651534600000|2022-05-02 23:36:40|704.38|693.58|704.44|693.64|704.5|693.7|704.38|693.58|3
1651534610000|2022-05-02 23:36:50|704.15|693.35|704|693.2|704.3|693.5|703.9|693.1|7
1651534620000|2022-05-02 23:37:00|703.9|693.1|703.84|693.04|703.9|693.1|703.59|692.79|4
1651534630000|2022-05-02 23:37:10|703.74|692.94|703.74|692.94|703.74|692.94|703.74|692.94|1
1651534640000|2022-05-02 23:37:20|703.25|692.45|703.32|692.52|703.32|692.52|703.06|692.26|5
1651534650000|2022-05-02 23:37:30|703.16|692.36|702.57|691.77|703.16|692.36|702.57|691.77|6
1651534660000|2022-05-02 23:37:40|702.58|691.78|702.12|691.32|702.58|691.78|702.12|691.32|9
1651534670000|2022-05-02 23:37:50|702.13|691.33|702.9|692.1|702.9|692.1|702.13|691.33|3
1651534690000|2022-05-02 23:38:10|703.03|692.23|702.9|692.1|703.03|692.23|702.9|692.1|2
1651534740000|2022-05-02 23:39:00|702.25|691.45|702.44|691.64|702.44|691.64|702.25|691.45|2
1651534760000|2022-05-02 23:39:20|702.45|691.65|702.45|691.65|702.45|691.65|702.45|691.65|1
1651534770000|2022-05-02 23:39:30|702.57|691.77|702.21|691.41|702.57|691.77|702.21|691.41|2
1651534780000|2022-05-02 23:39:40|702.49|691.69|702.49|691.69|702.49|691.69|702.49|691.69|1
1651534800000|2022-05-02 23:40:00|702.9|692.1|702.9|692.1|702.9|692.1|702.9|692.1|1
1651534890000|2022-05-02 23:41:30|702.55|691.75|702.55|691.75|702.55|691.75|702.55|691.75|1
1651534900000|2022-05-02 23:41:40|702.66|691.86|702.16|691.36|702.66|691.86|702.16|691.36|2
1651534910000|2022-05-02 23:41:50|701.9|691.1|701.9|691.1|701.9|691.1|701.9|691.1|1
1651534970000|2022-05-02 23:42:50|701.77|690.97|701.77|690.97|701.77|690.97|701.77|690.97|1
1651534990000|2022-05-02 23:43:10|701.64|690.84|701.64|690.84|701.64|690.84|701.64|690.84|1
1651535000000|2022-05-02 23:43:20|701.77|690.97|701.58|690.78|701.77|690.97|701.58|690.78|3
1651535040000|2022-05-02 23:44:00|701.08|690.28|701.17|690.37|701.22|690.42|701.08|690.28|4
1651535050000|2022-05-02 23:44:10|701.67|690.87|701.08|690.28|701.67|690.87|701.08|690.28|3
1651535070000|2022-05-02 23:44:30|701.48|690.68|701.34|690.54|701.48|690.68|701.34|690.54|2
1651535080000|2022-05-02 23:44:40|701.08|690.28|700.14|689.34|701.08|690.28|700|689.2|13
1651535090000|2022-05-02 23:44:50|700.13|689.33|699.94|689.14|700.14|689.34|699.94|689.14|3
1651535100000|2022-05-02 23:45:00|699.9|689.1|699.9|689.1|699.9|689.1|699.9|689.1|1
1651535120000|2022-05-02 23:45:20|699.68|688.88|699.61|688.81|699.68|688.88|699.61|688.81|3
1651535130000|2022-05-02 23:45:30|699.11|688.31|699.16|688.36|699.26|688.46|699.11|688.31|4
1651535150000|2022-05-02 23:45:50|698.95|688.15|698.95|688.15|698.95|688.15|698.95|688.15|1
1651535170000|2022-05-02 23:46:10|699.21|688.41|699.21|688.41|699.21|688.41|699.21|688.41|1
1651535180000|2022-05-02 23:46:20|699.55|688.75|699.55|688.75|699.55|688.75|699.55|688.75|1
1651535230000|2022-05-02 23:47:10|699.71|688.91|699.33|688.53|699.71|688.91|699.33|688.53|2
1651535240000|2022-05-02 23:47:20|699.2|688.4|698.9|688.1|699.2|688.4|698.9|688.1|2
1651535330000|2022-05-02 23:48:50|698.74|687.94|698.4|687.6|698.74|687.94|698.4|687.6|5
1651535340000|2022-05-02 23:49:00|697.9|687.1|697.9|687.1|697.9|687.1|697.9|687.1|1
1651535370000|2022-05-02 23:49:30|698.1|687.3|697.96|687.16|698.1|687.3|697.9|687.1|3
1651535380000|2022-05-02 23:49:40|698.06|687.26|698.5|687.7|698.5|687.7|698.06|687.26|2
1651535400000|2022-05-02 23:50:00|697.9|687.1|698.11|687.31|698.11|687.31|697.9|687.1|3
1651535410000|2022-05-02 23:50:10|697.9|687.1|697.9|687.1|697.9|687.1|697.9|687.1|1
1651535420000|2022-05-02 23:50:20|697.95|687.15|697.95|687.15|697.95|687.15|697.95|687.15|1
1651535430000|2022-05-02 23:50:30|698.25|687.45|698.75|687.95|698.75|687.95|698.15|687.35|4
1651535440000|2022-05-02 23:50:40|698.65|687.85|698.65|687.85|698.65|687.85|698.65|687.85|1
1651535460000|2022-05-02 23:51:00|698.45|687.65|698.45|687.65|698.45|687.65|698.45|687.65|1
1651535480000|2022-05-02 23:51:20|698.75|687.95|698.9|688.1|698.9|688.1|698.75|687.95|2
1651535530000|2022-05-02 23:52:10|698.78|687.98|698.78|687.98|698.78|687.98|698.78|687.98|1
1651535540000|2022-05-02 23:52:20|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651535670000|2022-05-02 23:54:30|698.67|687.87|698.9|688.1|698.9|688.1|698.67|687.87|5
1651535700000|2022-05-02 23:55:00|698.75|687.95|698.9|688.1|698.9|688.1|698.75|687.95|2
1651536070000|2022-05-03 00:01:10|698.99|688.19|699.09|688.29|699.09|688.29|698.99|688.19|2
1651536080000|2022-05-03 00:01:20|698.99|688.19|699.3|688.5|699.3|688.5|698.9|688.1|7
1651536090000|2022-05-03 00:01:30|699.28|688.48|698.9|688.1|699.28|688.48|698.9|688.1|2
1651536130000|2022-05-03 00:02:10|698.82|688.02|698.81|688.01|698.82|688.02|698.81|688.01|2
1651536140000|2022-05-03 00:02:20|698.4|687.6|697.9|687.1|698.4|687.6|697.9|687.1|2
1651536220000|2022-05-03 00:03:40|698.08|687.28|698.11|687.31|698.56|687.76|698.08|687.28|4
1651536240000|2022-05-03 00:04:00|697.9|687.1|697.9|687.1|697.9|687.1|697.9|687.1|1
1651536250000|2022-05-03 00:04:10|698.11|687.31|698.67|687.87|698.67|687.87|698.11|687.31|3
1651536260000|2022-05-03 00:04:20|698.35|687.55|698.35|687.55|698.35|687.55|698.35|687.55|1
1651536270000|2022-05-03 00:04:30|697.9|687.1|697.9|687.1|697.9|687.1|697.9|687.1|1
1651536360000|2022-05-03 00:06:00|697.85|687.05|697.85|687.05|697.85|687.05|697.85|687.05|1
1651536380000|2022-05-03 00:06:20|697.68|686.88|697.28|686.48|697.68|686.88|697.28|686.48|3
1651536390000|2022-05-03 00:06:30|697.39|686.59|697.39|686.59|697.39|686.59|697.39|686.59|1
1651536400000|2022-05-03 00:06:40|697.44|686.64|697.65|686.85|697.65|686.85|697.28|686.48|4
1651536410000|2022-05-03 00:06:50|697.77|686.97|697.28|686.48|697.77|686.97|697.28|686.48|3
1651536420000|2022-05-03 00:07:00|697.18|686.38|697.18|686.38|697.18|686.38|697.18|686.38|1
1651536440000|2022-05-03 00:07:20|697.23|686.43|697.58|686.78|697.6|686.8|697.23|686.43|3
1651536460000|2022-05-03 00:07:40|697.82|687.02|697.82|687.02|697.82|687.02|697.82|687.02|1
1651536470000|2022-05-03 00:07:50|697.7|686.9|697.16|686.36|697.7|686.9|697.16|686.36|5
1651536490000|2022-05-03 00:08:10|697.1|686.3|697.1|686.3|697.1|686.3|697.1|686.3|1
1651536510000|2022-05-03 00:08:30|697.05|686.25|697|686.2|697.05|686.25|697|686.2|2
1651536540000|2022-05-03 00:09:00|697.1|686.3|697.1|686.3|697.1|686.3|697.1|686.3|1
1651536570000|2022-05-03 00:09:30|697.05|686.25|697.05|686.25|697.05|686.25|697.05|686.25|1
1651536580000|2022-05-03 00:09:40|696.95|686.15|696.95|686.15|696.95|686.15|696.95|686.15|1
1651536600000|2022-05-03 00:10:00|697|686.2|697|686.2|697|686.2|697|686.2|1
1651536630000|2022-05-03 00:10:30|696.95|686.15|696.95|686.15|696.95|686.15|696.95|686.15|1
1651536640000|2022-05-03 00:10:40|696.9|686.1|696.31|685.51|696.9|686.1|696.31|685.51|3
1651536650000|2022-05-03 00:10:50|696.49|685.69|696.27|685.47|696.49|685.69|696.27|685.47|2
1651536660000|2022-05-03 00:11:00|696.45|685.65|696.45|685.65|696.45|685.65|696.45|685.65|1
1651536700000|2022-05-03 00:11:40|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1651536780000|2022-05-03 00:13:00|696.8|686|696.8|686|696.8|686|696.8|686|1
1651536790000|2022-05-03 00:13:10|696.3|685.5|696.3|685.5|696.3|685.5|696.3|685.5|1
1651536800000|2022-05-03 00:13:20|696.35|685.55|695.73|684.93|696.35|685.55|695.18|684.38|7
1651536810000|2022-05-03 00:13:30|695.68|684.88|695.79|684.99|695.79|684.99|695.18|684.38|7
1651536850000|2022-05-03 00:14:10|695.29|684.49|695.22|684.42|695.32|684.52|695.22|684.42|4
1651536860000|2022-05-03 00:14:20|694.9|684.1|694.9|684.1|694.9|684.1|694.9|684.1|1
1651536930000|2022-05-03 00:15:30|694.95|684.15|694.95|684.15|694.95|684.15|694.95|684.15|1
1651536950000|2022-05-03 00:15:50|694.91|684.11|694.91|684.11|694.91|684.11|694.91|684.11|1
1651536980000|2022-05-03 00:16:20|694.84|684.04|694.81|684.01|694.84|684.04|694.81|684.01|4
1651536990000|2022-05-03 00:16:30|693.9|683.1|693.9|683.1|693.9|683.1|693.9|683.1|1
1651537000000|2022-05-03 00:16:40|694.17|683.37|694.23|683.43|694.23|683.43|694.17|683.37|2
1651537010000|2022-05-03 00:16:50|694.17|683.37|694.17|683.37|694.17|683.37|694.17|683.37|1
1651537020000|2022-05-03 00:17:00|694.62|683.82|693.8|683|694.68|683.88|693.8|683|7
1651537030000|2022-05-03 00:17:10|693.63|682.83|693.63|682.83|693.63|682.83|693.6|682.8|4
1651537040000|2022-05-03 00:17:20|693.51|682.71|693.51|682.71|693.51|682.71|693.51|682.71|1
1651537080000|2022-05-03 00:18:00|693.65|682.85|693.65|682.85|693.65|682.85|693.65|682.85|1
1651537110000|2022-05-03 00:18:30|693.2|682.4|693.2|682.4|693.2|682.4|693.2|682.4|1
1651537140000|2022-05-03 00:19:00|693.44|682.64|693.44|682.64|693.5|682.7|693.44|682.64|3
1651537150000|2022-05-03 00:19:10|693.2|682.4|692.9|682.1|693.29|682.49|692.9|682.1|5
1651537240000|2022-05-03 00:20:40|692.84|682.04|692.84|682.04|692.84|682.04|692.84|682.04|1
1651537250000|2022-05-03 00:20:50|692.6|681.8|692.6|681.8|692.66|681.86|692.3|681.5|6
1651537260000|2022-05-03 00:21:00|692.2|681.4|692.6|681.8|692.6|681.8|692.2|681.4|5
1651537270000|2022-05-03 00:21:10|692.51|681.71|692.17|681.37|692.51|681.71|691.9|681.1|4
1651537290000|2022-05-03 00:21:30|692.06|681.26|692.17|681.37|692.17|681.37|692.06|681.26|2
1651537310000|2022-05-03 00:21:50|692.57|681.77|692.57|681.77|692.57|681.77|692.57|681.77|1
1651537320000|2022-05-03 00:22:00|692.62|681.82|692.62|681.82|692.62|681.82|692.62|681.82|1
1651537330000|2022-05-03 00:22:10|692.55|681.75|692.25|681.45|692.55|681.75|692.25|681.45|2
1651537350000|2022-05-03 00:22:30|692.4|681.6|692.4|681.6|692.4|681.6|692.4|681.6|1
1651537380000|2022-05-03 00:23:00|692.04|681.24|692.45|681.65|692.45|681.65|692.04|681.24|7
1651537440000|2022-05-03 00:24:00|692.86|682.06|692.9|682.1|692.9|682.1|692.85|682.05|3
1651537470000|2022-05-03 00:24:30|693.02|682.22|693.55|682.75|693.55|682.75|693.02|682.22|5
1651537480000|2022-05-03 00:24:40|693.76|682.96|693.76|682.96|693.76|682.96|693.76|682.96|1
1651537500000|2022-05-03 00:25:00|693.5|682.7|693.74|682.94|693.74|682.94|693.14|682.34|5
1651537530000|2022-05-03 00:25:30|693.69|682.89|693.44|682.64|693.69|682.89|693.44|682.64|2
1651537540000|2022-05-03 00:25:40|693.64|682.84|693.44|682.64|693.64|682.84|693.44|682.64|3
1651537550000|2022-05-03 00:25:50|693.33|682.53|694.14|683.34|694.15|683.35|693.33|682.53|9
1651537560000|2022-05-03 00:26:00|694.15|683.35|694.4|683.6|694.4|683.6|694.14|683.34|13
1651537570000|2022-05-03 00:26:10|694.24|683.44|694.4|683.6|694.4|683.6|694.24|683.44|2
1651537600000|2022-05-03 00:26:40|694.88|684.08|694.9|684.1|694.9|684.1|694.88|684.08|6
1651537620000|2022-05-03 00:27:00|695.4|684.6|695.4|684.6|695.4|684.6|695.4|684.6|1
1651537640000|2022-05-03 00:27:20|695.26|684.46|694.9|684.1|695.85|685.05|694.9|684.1|7
1651537740000|2022-05-03 00:29:00|695.16|684.36|695.4|684.6|695.4|684.6|695.16|684.36|2
1651537750000|2022-05-03 00:29:10|695.12|684.32|695.4|684.6|695.4|684.6|695.12|684.32|2
1651537780000|2022-05-03 00:29:40|695.03|684.23|695.03|684.23|695.04|684.24|695.03|684.23|3
1651537790000|2022-05-03 00:29:50|695.4|684.6|695.03|684.23|695.4|684.6|695.03|684.23|3
1651537800000|2022-05-03 00:30:00|695.4|684.6|695.4|684.6|695.4|684.6|695.4|684.6|1
1651537810000|2022-05-03 00:30:10|695.03|684.23|695.03|684.23|695.19|684.39|695.03|684.23|4
1651537840000|2022-05-03 00:30:40|694.95|684.15|694.95|684.15|694.95|684.15|694.95|684.15|1
1651537860000|2022-05-03 00:31:00|695.03|684.23|694.9|684.1|695.03|684.23|694.9|684.1|2
1651537920000|2022-05-03 00:32:00|694.95|684.15|694.95|684.15|694.95|684.15|694.95|684.15|1
1651537930000|2022-05-03 00:32:10|695.16|684.36|695.16|684.36|695.16|684.36|695.16|684.36|1
1651537950000|2022-05-03 00:32:30|695.36|684.56|695.16|684.36|695.36|684.56|695.16|684.36|2
1651537970000|2022-05-03 00:32:50|694.9|684.1|694.9|684.1|695.17|684.37|694.9|684.1|3
1651538010000|2022-05-03 00:33:30|695.4|684.6|695.4|684.6|695.4|684.6|695.4|684.6|1
1651538020000|2022-05-03 00:33:40|695.81|685.01|695.81|685.01|695.81|685.01|695.81|685.01|1
1651538040000|2022-05-03 00:34:00|695.9|685.1|695.9|685.1|695.9|685.1|695.9|685.1|1
1651538340000|2022-05-03 00:39:00|695.8|685|695.8|685|695.8|685|695.8|685|1
1651538400000|2022-05-03 00:40:00|695.9|685.1|695.9|685.1|695.9|685.1|695.9|685.1|1
1651538470000|2022-05-03 00:41:10|695.49|684.69|695.62|684.82|695.62|684.82|694.95|684.15|6
1651538480000|2022-05-03 00:41:20|695.7|684.9|695.7|684.9|695.7|684.9|695.7|684.9|1
1651538580000|2022-05-03 00:43:00|695.9|685.1|695.9|685.1|695.9|685.1|695.9|685.1|1
1651538610000|2022-05-03 00:43:30|696.13|685.33|695.9|685.1|696.48|685.68|695.9|685.1|3
1651538780000|2022-05-03 00:46:20|696.06|685.26|696.06|685.26|696.06|685.26|696.06|685.26|1
1651538790000|2022-05-03 00:46:30|696.28|685.48|696.28|685.48|696.28|685.48|696.28|685.48|1
1651538830000|2022-05-03 00:47:10|696.27|685.47|696.34|685.54|696.34|685.54|696.27|685.47|2
1651538890000|2022-05-03 00:48:10|696.2|685.4|696.2|685.4|696.2|685.4|696.2|685.4|1
1651538940000|2022-05-03 00:49:00|695.9|685.1|695.9|685.1|695.9|685.1|695.9|685.1|1
1651539010000|2022-05-03 00:50:10|695.76|684.96|695.78|684.98|695.9|685.1|695.76|684.96|3
1651539020000|2022-05-03 00:50:20|695.77|684.97|695.77|684.97|695.77|684.97|695.77|684.97|1
1651539030000|2022-05-03 00:50:30|695.67|684.87|695.77|684.97|695.77|684.97|695.67|684.87|2
1651539080000|2022-05-03 00:51:20|695.27|684.47|695.27|684.47|695.27|684.47|695.27|684.47|1
1651539090000|2022-05-03 00:51:30|695.08|684.28|695.07|684.27|695.08|684.28|695.07|684.27|2
1651539100000|2022-05-03 00:51:40|695.08|684.28|695.07|684.27|695.08|684.28|695.07|684.27|2
1651539110000|2022-05-03 00:51:50|695.08|684.28|695.07|684.27|695.08|684.28|695.07|684.27|2
1651539120000|2022-05-03 00:52:00|695.08|684.28|694.9|684.1|695.08|684.28|694.9|684.1|3
1651539200000|2022-05-03 00:53:20|695.21|684.41|695.21|684.41|695.21|684.41|695.21|684.41|1
1651539240000|2022-05-03 00:54:00|694.95|684.15|694.95|684.15|694.95|684.15|694.95|684.15|1
1651539270000|2022-05-03 00:54:30|694.69|683.89|694.95|684.15|694.95|684.15|694.69|683.89|2
1651539280000|2022-05-03 00:54:40|694.78|683.98|694.69|683.89|694.79|683.99|694.69|683.89|3
1651539300000|2022-05-03 00:55:00|694.55|683.75|694.69|683.89|694.69|683.89|694.55|683.75|2
1651539330000|2022-05-03 00:55:30|694.29|683.49|694.29|683.49|694.29|683.49|694.29|683.49|1
1651539340000|2022-05-03 00:55:40|693.9|683.1|693.9|683.1|693.9|683.1|693.9|683.1|1
1651539410000|2022-05-03 00:56:50|693.79|682.99|693.43|682.63|693.79|682.99|693.43|682.63|2
1651539420000|2022-05-03 00:57:00|693.18|682.38|693.18|682.38|693.18|682.38|693.18|682.38|1
1651539440000|2022-05-03 00:57:20|692.95|682.15|692.58|681.78|692.95|682.15|692.58|681.78|6
1651539450000|2022-05-03 00:57:30|692.63|681.83|692.74|681.94|692.74|681.94|692.63|681.83|2
1651539470000|2022-05-03 00:57:50|693|682.2|693|682.2|693|682.2|693|682.2|1
1651539480000|2022-05-03 00:58:00|692.9|682.1|692.9|682.1|692.9|682.1|692.9|682.1|1
1651539500000|2022-05-03 00:58:20|693|682.2|693|682.2|693|682.2|693|682.2|1
1651539510000|2022-05-03 00:58:30|692.9|682.1|692.9|682.1|692.9|682.1|692.9|682.1|1
1651539540000|2022-05-03 00:59:00|693.11|682.31|692.9|682.1|693.11|682.31|692.9|682.1|2
1651539550000|2022-05-03 00:59:10|693|682.2|693|682.2|693|682.2|693|682.2|1
1651539560000|2022-05-03 00:59:20|692.9|682.1|692.9|682.1|692.9|682.1|692.9|682.1|1
1651539660000|2022-05-03 01:01:00|693.15|682.35|693.5|682.7|693.5|682.7|693.15|682.35|2
1651539680000|2022-05-03 01:01:20|693.31|682.51|693.31|682.51|693.31|682.51|693.31|682.51|1
1651539690000|2022-05-03 01:01:30|693.25|682.45|693.25|682.45|693.25|682.45|693.25|682.45|1
1651539710000|2022-05-03 01:01:50|693.9|683.1|693.9|683.1|693.9|683.1|693.9|683.1|1
1651539880000|2022-05-03 01:04:40|694|683.2|694|683.2|694|683.2|694|683.2|1
1651539890000|2022-05-03 01:04:50|693.95|683.15|693.95|683.15|693.95|683.15|693.95|683.15|1
1651539900000|2022-05-03 01:05:00|693.9|683.1|693.9|683.1|693.9|683.1|693.9|683.1|1
1651539920000|2022-05-03 01:05:20|694.11|683.31|694.4|683.6|694.4|683.6|693.9|683.1|3
1651539960000|2022-05-03 01:06:00|694.9|684.1|694.9|684.1|694.9|684.1|694.9|684.1|1
1651539990000|2022-05-03 01:06:30|694.73|683.93|694.9|684.1|694.9|684.1|694.73|683.93|2
1651540050000|2022-05-03 01:07:30|694.59|683.79|694.59|683.79|694.59|683.79|694.59|683.79|1
1651540070000|2022-05-03 01:07:50|694.58|683.78|694.58|683.78|694.58|683.78|694.58|683.78|1
1651540080000|2022-05-03 01:08:00|694.4|683.6|693.9|683.1|694.4|683.6|693.9|683.1|2
1651540100000|2022-05-03 01:08:20|693.8|683|693.72|682.92|693.8|683|693.72|682.92|2
1651540110000|2022-05-03 01:08:30|693.22|682.42|693.22|682.42|693.22|682.42|693.22|682.42|1
1651540140000|2022-05-03 01:09:00|693.47|682.67|693.4|682.6|693.47|682.67|693.22|682.42|3
1651540160000|2022-05-03 01:09:20|693.73|682.93|692.9|682.1|693.73|682.93|692.9|682.1|4
1651540190000|2022-05-03 01:09:50|692.82|682.02|692.25|681.45|692.82|682.02|692.25|681.45|6
1651540200000|2022-05-03 01:10:00|692.75|681.95|692.75|681.95|692.75|681.95|692.75|681.95|1
1651540220000|2022-05-03 01:10:20|692.9|682.1|692.35|681.55|692.9|682.1|692.35|681.55|4
1651540240000|2022-05-03 01:10:40|692.3|681.5|692.3|681.5|692.3|681.5|692.3|681.5|1
1651540260000|2022-05-03 01:11:00|692.2|681.4|692.2|681.4|692.2|681.4|692.2|681.4|1
1651540280000|2022-05-03 01:11:20|692.15|681.35|692.15|681.35|692.15|681.35|692.15|681.35|1
1651540300000|2022-05-03 01:11:40|691.9|681.1|691.9|681.1|691.9|681.1|691.9|681.1|1
1651540450000|2022-05-03 01:14:10|692.12|681.32|692.36|681.56|692.54|681.74|692.12|681.32|3
1651540470000|2022-05-03 01:14:30|692.75|681.95|692.75|681.95|692.75|681.95|692.75|681.95|1
1651540520000|2022-05-03 01:15:20|692.9|682.1|692.9|682.1|692.9|682.1|692.9|682.1|1
1651540540000|2022-05-03 01:15:40|692.75|681.95|692.75|681.95|692.75|681.95|692.75|681.95|1
1651540550000|2022-05-03 01:15:50|692.61|681.81|692.11|681.31|692.61|681.81|692.11|681.31|2
1651540560000|2022-05-03 01:16:00|692.3|681.5|692.3|681.5|692.3|681.5|692.3|681.5|1
1651540620000|2022-05-03 01:17:00|692.35|681.55|692.44|681.64|692.44|681.64|692.34|681.54|4
1651540630000|2022-05-03 01:17:10|692.6|681.8|692.6|681.8|692.6|681.8|692.6|681.8|1
1651540680000|2022-05-03 01:18:00|692.9|682.1|692.9|682.1|692.9|682.1|692.9|682.1|1
1651540760000|2022-05-03 01:19:20|692.75|681.95|692.1|681.3|692.75|681.95|692.1|681.3|3
1651540770000|2022-05-03 01:19:30|692.11|681.31|692.11|681.31|692.11|681.31|692.11|681.31|1
1651540780000|2022-05-03 01:19:40|692.4|681.6|692.4|681.6|692.4|681.6|692.4|681.6|1
1651540790000|2022-05-03 01:19:50|692.64|681.84|692.64|681.84|692.64|681.84|692.64|681.84|1
1651540820000|2022-05-03 01:20:20|692.85|682.05|692.9|682.1|692.9|682.1|692.85|682.05|2
1651540860000|2022-05-03 01:21:00|692.6|681.8|692.6|681.8|692.6|681.8|692.6|681.8|1
1651540870000|2022-05-03 01:21:10|692.24|681.44|692.2|681.4|692.45|681.65|692.2|681.4|3
1651540930000|2022-05-03 01:22:10|692.6|681.8|692.9|682.1|692.9|682.1|692.6|681.8|2
1651540990000|2022-05-03 01:23:10|693.17|682.37|693.26|682.46|693.26|682.46|693.12|682.32|4
1651541030000|2022-05-03 01:23:50|693.49|682.69|693.49|682.69|693.49|682.69|693.49|682.69|1
1651541040000|2022-05-03 01:24:00|693.9|683.1|693.9|683.1|693.9|683.1|693.9|683.1|1
1651541060000|2022-05-03 01:24:20|693.95|683.15|693.95|683.15|693.95|683.15|693.95|683.15|1
1651541180000|2022-05-03 01:26:20|694.19|683.39|694.51|683.71|694.51|683.71|694.19|683.39|3
1651541190000|2022-05-03 01:26:30|694.88|684.08|694.88|684.08|694.88|684.08|694.88|684.08|1
1651541290000|2022-05-03 01:28:10|694.9|684.1|694.9|684.1|694.9|684.1|694.9|684.1|1
1651541410000|2022-05-03 01:30:10|695|684.2|695|684.2|695|684.2|695|684.2|1
1651541470000|2022-05-03 01:31:10|695.5|684.7|695.5|684.7|695.5|684.7|695.5|684.7|1
1651541490000|2022-05-03 01:31:30|695.87|685.07|695.87|685.07|695.87|685.07|695.87|685.07|1
1651541550000|2022-05-03 01:32:30|695.89|685.09|696.55|685.75|696.55|685.75|695.87|685.07|3
1651541570000|2022-05-03 01:32:50|696.65|685.85|696.65|685.85|696.65|685.85|696.65|685.85|1
1651541580000|2022-05-03 01:33:00|696.85|686.05|696.85|686.05|696.85|686.05|696.85|686.05|1
1651541600000|2022-05-03 01:33:20|696.9|686.1|697.83|687.03|697.83|687.03|696.9|686.1|4
1651541610000|2022-05-03 01:33:30|697.87|687.07|697.83|687.03|697.87|687.07|697.83|687.03|4
1651541640000|2022-05-03 01:34:00|697.87|687.07|697.85|687.05|697.87|687.07|697.83|687.03|5
1651541650000|2022-05-03 01:34:10|697.9|687.1|697.84|687.04|697.9|687.1|697.84|687.04|2
1651541660000|2022-05-03 01:34:20|697.89|687.09|698.89|688.09|698.89|688.09|697.84|687.04|7
1651541670000|2022-05-03 01:34:30|698.85|688.05|699.65|688.85|699.65|688.85|698.85|688.05|3
1651541690000|2022-05-03 01:34:50|699.75|688.95|699.8|689|699.8|689|699.75|688.95|2
1651541700000|2022-05-03 01:35:00|699.9|689.1|700.7|689.9|700.7|689.9|699.9|689.1|3
1651541720000|2022-05-03 01:35:20|700.57|689.77|700.75|689.95|700.75|689.95|700.57|689.77|4
1651541730000|2022-05-03 01:35:30|700.7|689.9|700.35|689.55|700.7|689.9|700.35|689.55|3
1651541750000|2022-05-03 01:35:50|700.3|689.5|700.39|689.59|700.39|689.59|700.3|689.5|3
1651541760000|2022-05-03 01:36:00|700.7|689.9|700.7|689.9|700.7|689.9|700.7|689.9|1
1651541770000|2022-05-03 01:36:10|700.86|690.06|701.68|690.88|701.68|690.88|700.86|690.06|5
1651541780000|2022-05-03 01:36:20|701.8|691|702.05|691.25|702.1|691.3|701.8|691|4
1651541790000|2022-05-03 01:36:30|702.19|691.39|702.14|691.34|702.19|691.39|701.9|691.1|6
1651541800000|2022-05-03 01:36:40|702.34|691.54|702.34|691.54|702.34|691.54|702.34|691.54|1
1651541810000|2022-05-03 01:36:50|702.56|691.76|702.56|691.76|702.56|691.76|702.56|691.76|1
1651541820000|2022-05-03 01:37:00|702.41|691.61|702.26|691.46|702.47|691.67|702.26|691.46|5
1651541860000|2022-05-03 01:37:40|701.9|691.1|701.9|691.1|701.9|691.1|701.9|691.1|1
1651542080000|2022-05-03 01:41:20|701.64|690.84|701.28|690.48|701.64|690.84|701.28|690.48|2
1651542090000|2022-05-03 01:41:30|701.08|690.28|701.08|690.28|701.08|690.28|701.08|690.28|1
1651542120000|2022-05-03 01:42:00|701.13|690.33|701.13|690.33|701.13|690.33|701.13|690.33|1
1651542130000|2022-05-03 01:42:10|701.49|690.69|701.81|691.01|701.81|691.01|701.49|690.69|2
1651542140000|2022-05-03 01:42:20|701.8|691|701.3|690.5|701.81|691.01|701.3|690.5|5
1651542160000|2022-05-03 01:42:40|700.9|690.1|700.9|690.1|700.9|690.1|700.9|690.1|1
1651542190000|2022-05-03 01:43:10|700.78|689.98|700.24|689.44|700.78|689.98|700.24|689.44|2
1651542220000|2022-05-03 01:43:40|700.19|689.39|700.19|689.39|700.19|689.39|700.19|689.39|1
1651542240000|2022-05-03 01:44:00|700.29|689.49|700.29|689.49|700.29|689.49|700.29|689.49|1
1651542270000|2022-05-03 01:44:30|700.53|689.73|700.55|689.75|700.55|689.75|700.37|689.57|5
1651542300000|2022-05-03 01:45:00|700.9|690.1|700.9|690.1|700.9|690.1|700.9|690.1|1
1651542360000|2022-05-03 01:46:00|700.72|689.92|700.69|689.89|700.72|689.92|700.69|689.89|2
1651542370000|2022-05-03 01:46:10|700.6|689.8|700.6|689.8|700.6|689.8|700.6|689.8|1
1651542410000|2022-05-03 01:46:50|700.4|689.6|700.4|689.6|700.4|689.6|700.4|689.6|1
1651542420000|2022-05-03 01:47:00|699.9|689.1|699.9|689.1|700.19|689.39|699.9|689.1|4
1651542430000|2022-05-03 01:47:10|699.95|689.15|699.95|689.15|699.95|689.15|699.95|689.15|1
1651542440000|2022-05-03 01:47:20|700.4|689.6|700.4|689.6|700.4|689.6|700.4|689.6|1
1651542450000|2022-05-03 01:47:30|700.9|690.1|700.9|690.1|700.9|690.1|700.9|690.1|1
1651542480000|2022-05-03 01:48:00|701.03|690.23|702.45|691.65|702.45|691.65|701.03|690.23|7
1651542490000|2022-05-03 01:48:10|702.35|691.55|702.85|692.05|702.85|692.05|701.9|691.1|4
1651542500000|2022-05-03 01:48:20|702.76|691.96|702.76|691.96|702.76|691.96|702.76|691.96|1
1651542560000|2022-05-03 01:49:20|702.45|691.65|702.45|691.65|702.45|691.65|702.45|691.65|1
1651542590000|2022-05-03 01:49:50|702.5|691.7|702.5|691.7|702.5|691.7|702.5|691.7|1
1651542600000|2022-05-03 01:50:00|702.45|691.65|702.45|691.65|702.45|691.65|702.45|691.65|1
1651542620000|2022-05-03 01:50:20|702.05|691.25|702.08|691.28|702.08|691.28|702.05|691.25|3
1651542630000|2022-05-03 01:50:30|702.85|692.05|702.85|692.05|702.85|692.05|702.85|692.05|1
1651542640000|2022-05-03 01:50:40|702.67|691.87|702.8|692|702.8|692|702.3|691.5|5
1651542650000|2022-05-03 01:50:50|702.6|691.8|702.85|692.05|702.85|692.05|702.6|691.8|3
1651542660000|2022-05-03 01:51:00|702.9|692.1|702.9|692.1|702.9|692.1|702.9|692.1|1
1651542710000|2022-05-03 01:51:50|702.4|691.6|702.4|691.6|702.4|691.6|702.4|691.6|1
1651542720000|2022-05-03 01:52:00|701.99|691.19|702.4|691.6|702.4|691.6|701.99|691.19|2
1651542730000|2022-05-03 01:52:10|702.9|692.1|702.9|692.1|702.9|692.1|702.9|692.1|1
1651542920000|2022-05-03 01:55:20|702.69|691.89|702.65|691.85|702.69|691.89|702.65|691.85|2
1651542940000|2022-05-03 01:55:40|702.4|691.6|702.4|691.6|702.4|691.6|702.4|691.6|1
1651542960000|2022-05-03 01:56:00|701.9|691.1|701.9|691.1|701.9|691.1|701.9|691.1|1
1651542980000|2022-05-03 01:56:20|702.07|691.27|701.9|691.1|702.35|691.55|701.9|691.1|7
1651543000000|2022-05-03 01:56:40|701.95|691.15|702.65|691.85|702.65|691.85|701.95|691.15|4
1651543020000|2022-05-03 01:57:00|702.9|692.1|702.9|692.1|702.9|692.1|702.9|692.1|1
1651543200000|2022-05-03 02:00:00|703.12|692.32|703.63|692.83|703.63|692.83|703.12|692.32|3
1651543210000|2022-05-03 02:00:10|704.03|693.23|704.24|693.44|704.24|693.44|704.03|693.23|2
1651543220000|2022-05-03 02:00:20|703.9|693.1|703.9|693.1|703.9|693.1|703.9|693.1|1
1651543240000|2022-05-03 02:00:40|703.95|693.15|703.95|693.15|703.95|693.15|703.95|693.15|1
1651543250000|2022-05-03 02:00:50|704.2|693.4|704.2|693.4|704.2|693.4|704.2|693.4|1
1651543260000|2022-05-03 02:01:00|703.95|693.15|703.95|693.15|703.95|693.15|703.95|693.15|1
1651543270000|2022-05-03 02:01:10|704.24|693.44|704.17|693.37|704.24|693.44|704.17|693.37|2
1651543280000|2022-05-03 02:01:20|704.24|693.44|704.35|693.55|704.63|693.83|704.24|693.44|4
1651543290000|2022-05-03 02:01:30|704.36|693.56|704.36|693.56|704.36|693.56|704.36|693.56|1
1651543300000|2022-05-03 02:01:40|704.35|693.55|704.35|693.55|704.35|693.55|704.35|693.55|1
1651543330000|2022-05-03 02:02:10|704.51|693.71|704.51|693.71|704.51|693.71|704.51|693.71|1
1651543340000|2022-05-03 02:02:20|704.9|694.1|704.9|694.1|704.9|694.1|704.9|694.1|1
1651543350000|2022-05-03 02:02:30|705.04|694.24|705.49|694.69|705.49|694.69|705.04|694.24|2
1651543360000|2022-05-03 02:02:40|705.7|694.9|705.73|694.93|705.73|694.93|705.7|694.9|2
1651543370000|2022-05-03 02:02:50|705.75|694.95|706.22|695.42|706.22|695.42|705.75|694.95|7
1651543380000|2022-05-03 02:03:00|706.72|695.92|706.75|695.95|706.75|695.95|706.72|695.92|2
1651543390000|2022-05-03 02:03:10|706.9|696.1|707.03|696.23|707.1|696.3|706.9|696.1|7
1651543400000|2022-05-03 02:03:20|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651543410000|2022-05-03 02:03:30|707.12|696.32|707.12|696.32|707.12|696.32|707.12|696.32|1
1651543420000|2022-05-03 02:03:40|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651543460000|2022-05-03 02:04:20|707|696.2|707.12|696.32|707.12|696.32|707|696.2|2
1651543490000|2022-05-03 02:04:50|707.65|696.85|707.81|697.01|707.9|697.1|707.65|696.85|4
1651543500000|2022-05-03 02:05:00|707.9|697.1|707.9|697.1|707.9|697.1|707.9|697.1|1
1651543550000|2022-05-03 02:05:50|707.2|696.4|707.2|696.4|707.2|696.4|707.2|696.4|1
1651543560000|2022-05-03 02:06:00|707.25|696.45|707.25|696.45|707.25|696.45|707.25|696.45|1
1651543580000|2022-05-03 02:06:20|707.4|696.6|707.4|696.6|707.4|696.6|707.4|696.6|1
1651543590000|2022-05-03 02:06:30|707.92|697.12|707.9|697.1|707.92|697.12|707.9|697.1|2
1651543700000|2022-05-03 02:08:20|707.75|696.95|707.75|696.95|707.75|696.95|707.75|696.95|1
1651543720000|2022-05-03 02:08:40|707.8|697|707.8|697|707.8|697|707.8|697|1
1651543740000|2022-05-03 02:09:00|707.4|696.6|707.3|696.5|707.4|696.6|707.3|696.5|2
1651543760000|2022-05-03 02:09:20|707.61|696.81|707.3|696.5|707.7|696.9|707.29|696.49|10
1651543770000|2022-05-03 02:09:30|707.16|696.36|707.3|696.5|707.3|696.5|707.16|696.36|2
1651543800000|2022-05-03 02:10:00|707.22|696.42|706.9|696.1|707.3|696.5|706.9|696.1|3
1651543810000|2022-05-03 02:10:10|706.21|695.41|706.52|695.72|706.52|695.72|706.07|695.27|3
1651543820000|2022-05-03 02:10:20|706.21|695.41|706.4|695.6|706.52|695.72|706.12|695.32|5
1651543830000|2022-05-03 02:10:30|706.23|695.43|706.23|695.43|706.23|695.43|706.23|695.43|1
1651543870000|2022-05-03 02:11:10|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651543920000|2022-05-03 02:12:00|705.69|694.89|705.9|695.1|705.9|695.1|705.69|694.89|2
1651543940000|2022-05-03 02:12:20|705.66|694.86|705.53|694.73|705.66|694.86|705.53|694.73|3
1651543960000|2022-05-03 02:12:40|705.08|694.28|705.09|694.29|705.09|694.29|705.08|694.28|2
1651543980000|2022-05-03 02:13:00|705.45|694.65|705.45|694.65|705.45|694.65|705.45|694.65|1
1651544020000|2022-05-03 02:13:40|705.19|694.39|705.28|694.48|705.28|694.48|705.19|694.39|2
1651544030000|2022-05-03 02:13:50|705.15|694.35|705.15|694.35|705.15|694.35|705.15|694.35|1
1651544040000|2022-05-03 02:14:00|704.9|694.1|704.9|694.1|704.9|694.1|704.9|694.1|1
1651544060000|2022-05-03 02:14:20|705.22|694.42|705.22|694.42|705.22|694.42|705.22|694.42|1
1651544100000|2022-05-03 02:15:00|705.29|694.49|705.9|695.1|705.9|695.1|705.29|694.49|3
1651544110000|2022-05-03 02:15:10|705.95|695.15|706.44|695.64|706.44|695.64|705.95|695.15|3
1651544120000|2022-05-03 02:15:20|706.22|695.42|705.95|695.15|706.72|695.92|705.95|695.15|8
1651544140000|2022-05-03 02:15:40|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651544160000|2022-05-03 02:16:00|705.71|694.91|705.9|695.1|705.9|695.1|705.71|694.91|2
1651544520000|2022-05-03 02:22:00|705.12|694.32|705.11|694.31|705.12|694.32|704.9|694.1|3
1651544530000|2022-05-03 02:22:10|705.31|694.51|705.31|694.51|705.31|694.51|705.31|694.51|1
1651544540000|2022-05-03 02:22:20|705.21|694.41|704.98|694.18|705.21|694.41|704.97|694.17|5
1651544550000|2022-05-03 02:22:30|704.97|694.17|704.93|694.13|704.98|694.18|704.93|694.13|11
1651544560000|2022-05-03 02:22:40|704.9|694.1|704.9|694.1|705.02|694.22|704.9|694.1|3
1651544580000|2022-05-03 02:23:00|704.65|693.85|704.5|693.7|704.65|693.85|704.5|693.7|4
1651544590000|2022-05-03 02:23:10|704.41|693.61|704.41|693.61|704.41|693.61|704.41|693.61|1
1651544610000|2022-05-03 02:23:30|704.26|693.46|703.9|693.1|704.26|693.46|703.9|693.1|2
1651544760000|2022-05-03 02:26:00|703.45|692.65|703.1|692.3|703.45|692.65|702.95|692.15|3
1651544770000|2022-05-03 02:26:10|702.9|692.1|702.9|692.1|702.9|692.1|702.9|692.1|1
1651544810000|2022-05-03 02:26:50|702.82|692.02|702.82|692.02|702.82|692.02|702.82|692.02|1
1651544830000|2022-05-03 02:27:10|702.69|691.89|702.48|691.68|702.69|691.89|702.47|691.67|3
1651544840000|2022-05-03 02:27:20|702.47|691.67|702.47|691.67|702.48|691.68|702.47|691.67|5
1651544850000|2022-05-03 02:27:30|702.46|691.66|702.12|691.32|702.48|691.68|702.12|691.32|12
1651544860000|2022-05-03 02:27:40|702.38|691.58|702.45|691.65|702.49|691.69|702.38|691.58|3
1651544870000|2022-05-03 02:27:50|702.49|691.69|702.48|691.68|702.49|691.69|702.48|691.68|16
1651544880000|2022-05-03 02:28:00|702.49|691.69|702.48|691.68|702.49|691.69|702.4|691.6|9
1651544900000|2022-05-03 02:28:20|702.49|691.69|702.48|691.68|702.49|691.69|702.48|691.68|2
1651544910000|2022-05-03 02:28:30|702.07|691.27|702.07|691.27|702.07|691.27|702.07|691.27|1
1651544940000|2022-05-03 02:29:00|702|691.2|702|691.2|702|691.2|702|691.2|1
1651544970000|2022-05-03 02:29:30|702.05|691.25|702.05|691.25|702.05|691.25|702.05|691.25|1
1651544990000|2022-05-03 02:29:50|702.07|691.27|702.07|691.27|702.07|691.27|702.07|691.27|1
1651545020000|2022-05-03 02:30:20|701.9|691.1|701.86|691.06|701.9|691.1|701.86|691.06|2
1651545030000|2022-05-03 02:30:30|701.35|690.55|701.45|690.65|701.45|690.65|701.35|690.55|2
1651545050000|2022-05-03 02:30:50|701.55|690.75|701.55|690.75|701.55|690.75|701.55|690.75|1
1651545060000|2022-05-03 02:31:00|701.62|690.82|701.62|690.82|701.62|690.82|701.62|690.82|1
1651545090000|2022-05-03 02:31:30|701.55|690.75|701.55|690.75|701.55|690.75|701.55|690.75|1
1651545120000|2022-05-03 02:32:00|701.94|691.14|701.83|691.03|701.94|691.14|701.83|691.03|5
1651545130000|2022-05-03 02:32:10|701.73|690.93|701.51|690.71|701.73|690.93|701.51|690.71|2
1651545140000|2022-05-03 02:32:20|701.08|690.28|701|690.2|701.08|690.28|701|690.2|3
1651545150000|2022-05-03 02:32:30|700.86|690.06|700.82|690.02|700.86|690.06|700.73|689.93|3
1651545160000|2022-05-03 02:32:40|700.5|689.7|700.82|690.02|700.82|690.02|700.5|689.7|12
1651545170000|2022-05-03 02:32:50|700.81|690.01|700.4|689.6|700.82|690.02|700.25|689.45|6
1651545180000|2022-05-03 02:33:00|700.97|690.17|700.98|690.18|700.98|690.18|700.97|690.17|4
1651545190000|2022-05-03 02:33:10|700.97|690.17|700.8|690|700.97|690.17|700.8|690|6
1651545200000|2022-05-03 02:33:20|700.82|690.02|700.1|689.3|700.82|690.02|700.1|689.3|4
1651545220000|2022-05-03 02:33:40|700.43|689.63|700.53|689.73|700.53|689.73|700.43|689.63|3
1651545240000|2022-05-03 02:34:00|700.24|689.44|700.27|689.47|700.27|689.47|700.24|689.44|2
1651545270000|2022-05-03 02:34:30|700.85|690.05|700.84|690.04|700.85|690.05|700.84|690.04|6
1651545280000|2022-05-03 02:34:40|700.85|690.05|700.15|689.35|700.85|690.05|700.15|689.35|4
1651545300000|2022-05-03 02:35:00|700.1|689.3|700.27|689.47|700.27|689.47|700.1|689.3|2
1651545310000|2022-05-03 02:35:10|700.34|689.54|700.2|689.4|700.34|689.54|700.2|689.4|2
1651545330000|2022-05-03 02:35:30|700.85|690.05|700.85|690.05|700.85|690.05|700.85|690.05|1
1651545380000|2022-05-03 02:36:20|700.7|689.9|700.32|689.52|700.7|689.9|700.32|689.52|2
1651545410000|2022-05-03 02:36:50|700.1|689.3|700.1|689.3|700.1|689.3|700.1|689.3|1
1651545420000|2022-05-03 02:37:00|700.05|689.25|700.05|689.25|700.05|689.25|700.05|689.25|1
1651545430000|2022-05-03 02:37:10|699.9|689.1|699.43|688.63|699.9|689.1|699.43|688.63|3
1651545440000|2022-05-03 02:37:20|699.36|688.56|699.36|688.56|699.36|688.56|699.36|688.56|1
1651545450000|2022-05-03 02:37:30|699.11|688.31|699.11|688.31|699.11|688.31|699.11|688.31|1
1651545480000|2022-05-03 02:38:00|698.95|688.15|698.55|687.75|698.95|688.15|698.55|687.75|4
1651545490000|2022-05-03 02:38:10|698.32|687.52|698.13|687.33|698.32|687.52|698.13|687.33|3
1651545500000|2022-05-03 02:38:20|698.3|687.5|698.19|687.39|698.3|687.5|698.19|687.39|2
1651545510000|2022-05-03 02:38:30|698.6|687.8|698.6|687.8|698.6|687.8|698.6|687.8|1
1651545530000|2022-05-03 02:38:50|698.45|687.65|698.19|687.39|698.45|687.65|698.19|687.39|4
1651545540000|2022-05-03 02:39:00|698.13|687.33|698.13|687.33|698.13|687.33|698.13|687.33|1
1651545570000|2022-05-03 02:39:30|698.05|687.25|698.05|687.25|698.05|687.25|698.05|687.25|1
1651545600000|2022-05-03 02:40:00|698.13|687.33|698.13|687.33|698.13|687.33|698.13|687.33|1
1651545610000|2022-05-03 02:40:10|698.05|687.25|698.05|687.25|698.05|687.25|698.05|687.25|1
1651545640000|2022-05-03 02:40:40|697.97|687.17|697.97|687.17|697.97|687.17|697.97|687.17|1
1651545660000|2022-05-03 02:41:00|697.82|687.02|697.82|687.02|697.82|687.02|697.82|687.02|1
1651545670000|2022-05-03 02:41:10|697.57|686.77|697.56|686.76|697.57|686.77|697.56|686.76|6
1651545680000|2022-05-03 02:41:20|697.57|686.77|697.16|686.36|697.57|686.77|697.16|686.36|5
1651545690000|2022-05-03 02:41:30|697.05|686.25|697.44|686.64|697.44|686.64|697.05|686.25|3
1651545700000|2022-05-03 02:41:40|697.58|686.78|697.58|686.78|697.58|686.78|697.58|686.78|1
1651545710000|2022-05-03 02:41:50|697.82|687.02|697.82|687.02|697.82|687.02|697.82|687.02|1
1651545740000|2022-05-03 02:42:20|697.9|687.1|697.9|687.1|697.9|687.1|697.9|687.1|1
1651545750000|2022-05-03 02:42:30|697.6|686.8|697.9|687.1|697.9|687.1|697.6|686.8|2
1651545770000|2022-05-03 02:42:50|697.95|687.15|698.15|687.35|698.15|687.35|697.95|687.15|2
1651545780000|2022-05-03 02:43:00|698.4|687.6|697.9|687.1|698.4|687.6|697.9|687.1|3
1651545890000|2022-05-03 02:44:50|698.17|687.37|697.9|687.1|698.18|687.38|697.9|687.1|3
1651545900000|2022-05-03 02:45:00|698.35|687.55|698.27|687.47|698.73|687.93|698.27|687.47|4
1651545910000|2022-05-03 02:45:10|697.9|687.1|697.9|687.1|697.9|687.1|697.9|687.1|1
1651545940000|2022-05-03 02:45:40|698.17|687.37|698.7|687.9|698.7|687.9|698.17|687.37|3
1651545950000|2022-05-03 02:45:50|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651545970000|2022-05-03 02:46:10|698.85|688.05|698.85|688.05|698.85|688.05|698.85|688.05|1
1651546000000|2022-05-03 02:46:40|698.87|688.07|698.87|688.07|698.87|688.07|698.87|688.07|1
1651546020000|2022-05-03 02:47:00|699.67|688.87|699.75|688.95|699.75|688.95|699.67|688.87|2
1651546040000|2022-05-03 02:47:20|699.4|688.6|699.4|688.6|699.6|688.8|699.2|688.4|8
1651546050000|2022-05-03 02:47:30|699.2|688.4|699.65|688.85|699.65|688.85|699.2|688.4|10
1651546060000|2022-05-03 02:47:40|699.45|688.65|699.46|688.66|699.46|688.66|699.35|688.55|4
1651546080000|2022-05-03 02:48:00|699.8|689|699.8|689|699.8|689|699.8|689|1
1651546090000|2022-05-03 02:48:10|699.46|688.66|699.63|688.83|699.63|688.83|699.45|688.65|3
1651546100000|2022-05-03 02:48:20|699.8|689|699.8|689|699.8|689|699.8|689|1
1651546120000|2022-05-03 02:48:40|699.75|688.95|699.75|688.95|699.75|688.95|699.75|688.95|1
1651546130000|2022-05-03 02:48:50|699.8|689|699.8|689|699.8|689|699.8|689|1
1651546140000|2022-05-03 02:49:00|699.83|689.03|699.83|689.03|699.83|689.03|699.83|689.03|1
1651546180000|2022-05-03 02:49:40|699.84|689.04|699.91|689.11|699.91|689.11|699.84|689.04|2
1651546190000|2022-05-03 02:49:50|700.25|689.45|700.25|689.45|700.25|689.45|700.25|689.45|1
1651546200000|2022-05-03 02:50:00|700.15|689.35|700.15|689.35|700.15|689.35|700.15|689.35|1
1651546220000|2022-05-03 02:50:20|700.23|689.43|701.56|690.76|701.56|690.76|700.15|689.35|8
1651546230000|2022-05-03 02:50:30|701.67|690.87|702.52|691.72|702.73|691.93|701.67|690.87|10
1651546240000|2022-05-03 02:50:40|702.71|691.91|703.8|693|703.8|693|702.71|691.91|5
1651546250000|2022-05-03 02:50:50|703.65|692.85|703.75|692.95|703.75|692.95|702.9|692.1|8
1651546260000|2022-05-03 02:51:00|703.59|692.79|703.56|692.76|703.59|692.79|703.56|692.76|4
1651546270000|2022-05-03 02:51:10|703.26|692.46|703.75|692.95|703.75|692.95|703.21|692.41|5
1651546280000|2022-05-03 02:51:20|703.85|693.05|703.56|692.76|703.85|693.05|703.56|692.76|4
1651546290000|2022-05-03 02:51:30|703.21|692.41|703.21|692.41|703.21|692.41|703.21|692.41|1
1651546300000|2022-05-03 02:51:40|703.05|692.25|703.05|692.25|703.05|692.25|703.05|692.25|1
1651546320000|2022-05-03 02:52:00|703.1|692.3|703.1|692.3|703.1|692.3|703.1|692.3|1
1651546370000|2022-05-03 02:52:50|703.28|692.48|703.75|692.95|703.75|692.95|703.28|692.48|4
1651546380000|2022-05-03 02:53:00|703.59|692.79|703.56|692.76|703.59|692.79|703.56|692.76|2
1651546390000|2022-05-03 02:53:10|703.21|692.41|702.9|692.1|703.21|692.41|702.9|692.1|2
1651546400000|2022-05-03 02:53:20|702.85|692.05|702.85|692.05|702.85|692.05|702.85|692.05|1
1651546490000|2022-05-03 02:54:50|703|692.2|702.9|692.1|703|692.2|702.9|692.1|2
1651546500000|2022-05-03 02:55:00|703|692.2|703.25|692.45|703.25|692.45|703|692.2|3
1651546510000|2022-05-03 02:55:10|703.75|692.95|703.7|692.9|703.75|692.95|703.5|692.7|5
1651546520000|2022-05-03 02:55:20|703.69|692.89|703.02|692.22|703.7|692.9|703.01|692.21|15
1651546530000|2022-05-03 02:55:30|703.01|692.21|702.85|692.05|703.01|692.21|702.85|692.05|3
1651546540000|2022-05-03 02:55:40|702.9|692.1|702.9|692.1|702.9|692.1|702.9|692.1|1
1651546550000|2022-05-03 02:55:50|702.81|692.01|702.4|691.6|702.81|692.01|702.4|691.6|2
1651546560000|2022-05-03 02:56:00|701.9|691.1|701.9|691.1|701.9|691.1|701.9|691.1|1
1651546570000|2022-05-03 02:56:10|701.58|690.78|701.58|690.78|701.58|690.78|701.58|690.78|1
1651546580000|2022-05-03 02:56:20|701.49|690.69|701.08|690.28|701.49|690.69|701.08|690.28|3
1651546600000|2022-05-03 02:56:40|701.18|690.38|701.5|690.7|701.5|690.7|701.18|690.38|4
1651546620000|2022-05-03 02:57:00|701.9|691.1|701.9|691.1|701.9|691.1|701.9|691.1|1
1651546640000|2022-05-03 02:57:20|701.58|690.78|701.58|690.78|701.58|690.78|701.58|690.78|1
1651546650000|2022-05-03 02:57:30|701.08|690.28|701.08|690.28|701.08|690.28|701.08|690.28|1
1651546660000|2022-05-03 02:57:40|701.03|690.23|701.03|690.23|701.03|690.23|701.03|690.23|1
1651546690000|2022-05-03 02:58:10|701.08|690.28|701.09|690.29|701.09|690.29|701.08|690.28|2
1651546710000|2022-05-03 02:58:30|701.6|690.8|701.08|690.28|701.6|690.8|701.08|690.28|4
1651546780000|2022-05-03 02:59:40|700.97|690.17|700.97|690.17|700.97|690.17|700.97|690.17|1
1651546790000|2022-05-03 02:59:50|700.98|690.18|700.98|690.18|700.98|690.18|700.98|690.18|1
1651546800000|2022-05-03 03:00:00|700.93|690.13|700.93|690.13|700.93|690.13|700.93|690.13|1
1651546830000|2022-05-03 03:00:30|700.79|689.99|700.79|689.99|700.79|689.99|700.79|689.99|1
1651546860000|2022-05-03 03:01:00|700.85|690.05|700.85|690.05|700.85|690.05|700.85|690.05|1
1651546880000|2022-05-03 03:01:20|700.7|689.9|700.34|689.54|700.7|689.9|700.33|689.53|5
1651546890000|2022-05-03 03:01:30|700.33|689.53|700.1|689.3|700.34|689.54|700.1|689.3|7
1651546900000|2022-05-03 03:01:40|700.3|689.5|700.21|689.41|700.34|689.54|700.21|689.41|3
1651546910000|2022-05-03 03:01:50|700.65|689.85|700.65|689.85|700.65|689.85|700.65|689.85|1
1651546920000|2022-05-03 03:02:00|700.55|689.75|700.55|689.75|700.55|689.75|700.55|689.75|1
1651546930000|2022-05-03 03:02:10|700.6|689.8|700.6|689.8|700.6|689.8|700.6|689.8|1
1651546960000|2022-05-03 03:02:40|700.5|689.7|700.5|689.7|700.5|689.7|700.5|689.7|1
1651546970000|2022-05-03 03:02:50|700.55|689.75|700.55|689.75|700.55|689.75|700.55|689.75|1
1651546980000|2022-05-03 03:03:00|700.7|689.9|700.7|689.9|700.7|689.9|700.7|689.9|1
1651547000000|2022-05-03 03:03:20|700.75|689.95|700.75|689.95|700.75|689.95|700.75|689.95|1
1651547010000|2022-05-03 03:03:30|701.55|690.75|701.25|690.45|701.55|690.75|701.25|690.45|3
1651547020000|2022-05-03 03:03:40|701.3|690.5|701.3|690.5|701.3|690.5|701.3|690.5|1
1651547040000|2022-05-03 03:04:00|701.6|690.8|701.6|690.8|701.6|690.8|701.6|690.8|1
1651547050000|2022-05-03 03:04:10|701.9|691.1|701.9|691.1|701.9|691.1|701.9|691.1|1
1651547100000|2022-05-03 03:05:00|701.97|691.17|701.97|691.17|701.97|691.17|701.97|691.17|1
1651547110000|2022-05-03 03:05:10|702.04|691.24|702.56|691.76|702.56|691.76|702.04|691.24|3
1651547140000|2022-05-03 03:05:40|702.8|692|702.9|692.1|702.9|692.1|702.8|692|2
1651547150000|2022-05-03 03:05:50|703.07|692.27|703.25|692.45|703.25|692.45|703.07|692.27|3
1651547160000|2022-05-03 03:06:00|703.23|692.43|703.25|692.45|703.25|692.45|703.23|692.43|2
1651547180000|2022-05-03 03:06:20|703.35|692.55|703.35|692.55|703.35|692.55|703.35|692.55|1
1651547190000|2022-05-03 03:06:30|703.55|692.75|703.55|692.75|703.55|692.75|703.55|692.75|1
1651547200000|2022-05-03 03:06:40|703.7|692.9|703.87|693.07|703.87|693.07|703.7|692.9|3
1651547210000|2022-05-03 03:06:50|704.24|693.44|703.9|693.1|704.25|693.45|703.9|693.1|3
1651547220000|2022-05-03 03:07:00|703.8|693|703.8|693|703.8|693|703.8|693|1
1651547230000|2022-05-03 03:07:10|703.85|693.05|703.85|693.05|703.85|693.05|703.85|693.05|1
1651547270000|2022-05-03 03:07:50|703.9|693.1|704.35|693.55|704.35|693.55|703.9|693.1|2
1651547280000|2022-05-03 03:08:00|704.62|693.82|704.67|693.87|704.67|693.87|704.62|693.82|2
1651547290000|2022-05-03 03:08:10|704.9|694.1|704.9|694.1|704.9|694.1|704.9|694.1|1
1651547300000|2022-05-03 03:08:20|704.95|694.15|706.9|696.1|706.9|696.1|704.95|694.15|11
1651547310000|2022-05-03 03:08:30|706.77|695.97|706.27|695.47|706.9|696.1|705.9|695.1|7
1651547320000|2022-05-03 03:08:40|705.9|695.1|706.85|696.05|706.85|696.05|705.9|695.1|3
1651547340000|2022-05-03 03:09:00|706.9|696.1|707.49|696.69|707.49|696.69|706.9|696.1|4
1651547350000|2022-05-03 03:09:10|707.9|697.1|708.03|697.23|708.03|697.23|707.9|697.1|7
1651547360000|2022-05-03 03:09:20|708.45|697.65|707.95|697.15|708.5|697.7|707.95|697.15|7
1651547370000|2022-05-03 03:09:30|707.9|697.1|707.9|697.1|707.9|697.1|707.9|697.1|1
1651547380000|2022-05-03 03:09:40|707.62|696.82|707.8|697|707.9|697.1|707.62|696.82|3
1651547410000|2022-05-03 03:10:10|707.85|697.05|707.85|697.05|707.85|697.05|707.85|697.05|1
1651547420000|2022-05-03 03:10:20|707.88|697.08|707.88|697.08|707.88|697.08|707.88|697.08|1
1651547430000|2022-05-03 03:10:30|707.9|697.1|707.98|697.18|707.98|697.18|707.9|697.1|3
1651547440000|2022-05-03 03:10:40|708.5|697.7|708.5|697.7|708.5|697.7|708.5|697.7|1
1651547450000|2022-05-03 03:10:50|708.55|697.75|708.43|697.63|708.55|697.75|708.43|697.63|2
1651547460000|2022-05-03 03:11:00|708.4|697.6|708.4|697.6|708.4|697.6|708.4|697.6|1
1651547480000|2022-05-03 03:11:20|708.42|697.62|708.43|697.63|708.55|697.75|708.42|697.62|5
1651547500000|2022-05-03 03:11:40|708.4|697.6|708.43|697.63|708.43|697.63|708.4|697.6|3
1651547510000|2022-05-03 03:11:50|708.38|697.58|708.05|697.25|708.38|697.58|708.05|697.25|2
1651547520000|2022-05-03 03:12:00|708.18|697.38|708.13|697.33|708.18|697.38|708.02|697.22|4
1651547530000|2022-05-03 03:12:10|708.14|697.34|708.22|697.42|708.22|697.42|708.14|697.34|2
1651547540000|2022-05-03 03:12:20|708.23|697.43|708.23|697.43|708.23|697.43|708.23|697.43|1
1651547550000|2022-05-03 03:12:30|708.22|697.42|708.23|697.43|708.4|697.6|708.22|697.42|4
1651547560000|2022-05-03 03:12:40|708.35|697.55|708.23|697.43|708.35|697.55|708.23|697.43|4
1651547570000|2022-05-03 03:12:50|708.26|697.46|708.23|697.43|708.26|697.46|708.23|697.43|2
1651547580000|2022-05-03 03:13:00|708.41|697.61|708.23|697.43|708.41|697.61|708.23|697.43|2
1651547590000|2022-05-03 03:13:10|708.27|697.47|708.3|697.5|708.33|697.53|708.23|697.43|4
1651547600000|2022-05-03 03:13:20|708.7|697.9|708.7|697.9|708.7|697.9|708.7|697.9|1
1651547610000|2022-05-03 03:13:30|708.9|698.1|709.05|698.25|709.05|698.25|708.9|698.1|4
1651547620000|2022-05-03 03:13:40|709.45|698.65|709.45|698.65|709.45|698.65|709.45|698.65|1
1651547630000|2022-05-03 03:13:50|709.05|698.25|709.65|698.85|709.65|698.85|708.9|698.1|3
1651547640000|2022-05-03 03:14:00|709.7|698.9|709.15|698.35|709.7|698.9|709.15|698.35|3
1651547700000|2022-05-03 03:15:00|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651547740000|2022-05-03 03:15:40|709.1|698.3|709.1|698.3|709.1|698.3|709.1|698.3|1
1651547760000|2022-05-03 03:16:00|709.05|698.25|709.05|698.25|709.05|698.25|709.05|698.25|1
1651547790000|2022-05-03 03:16:30|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651547800000|2022-05-03 03:16:40|708.95|698.15|708.95|698.15|708.95|698.15|708.95|698.15|1
1651547830000|2022-05-03 03:17:10|708.79|697.99|708.85|698.05|708.95|698.15|708.79|697.99|7
1651547840000|2022-05-03 03:17:20|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651547860000|2022-05-03 03:17:40|708.8|698|708.6|697.8|708.8|698|708.6|697.8|3
1651547880000|2022-05-03 03:18:00|708.2|697.4|708.2|697.4|708.2|697.4|708.2|697.4|1
1651547890000|2022-05-03 03:18:10|708.25|697.45|708.75|697.95|708.75|697.95|708.25|697.45|4
1651547940000|2022-05-03 03:19:00|708.95|698.15|708.95|698.15|708.95|698.15|708.95|698.15|1
1651547980000|2022-05-03 03:19:40|708.75|697.95|708.65|697.85|708.75|697.95|708.65|697.85|2
1651547990000|2022-05-03 03:19:50|708.55|697.75|708.5|697.7|708.55|697.75|708.45|697.65|4
1651548000000|2022-05-03 03:20:00|708.65|697.85|708.65|697.85|708.68|697.88|708.53|697.73|5
1651548030000|2022-05-03 03:20:30|708.4|697.6|708.4|697.6|708.4|697.6|708.4|697.6|1
1651548050000|2022-05-03 03:20:50|708.45|697.65|708.45|697.65|708.45|697.65|708.45|697.65|1
1651548060000|2022-05-03 03:21:00|708.65|697.85|708.65|697.85|708.65|697.85|708.65|697.85|1
1651548070000|2022-05-03 03:21:10|708.6|697.8|708.6|697.8|708.6|697.8|708.6|697.8|1
1651548120000|2022-05-03 03:22:00|708.41|697.61|708.05|697.25|708.41|697.61|708.05|697.25|2
1651548160000|2022-05-03 03:22:40|708|697.2|708.09|697.29|708.1|697.3|708|697.2|4
1651548170000|2022-05-03 03:22:50|708.1|697.3|707.97|697.17|708.1|697.3|707.97|697.17|4
1651548230000|2022-05-03 03:23:50|707.98|697.18|707.97|697.17|708.15|697.35|707.97|697.17|6
1651548240000|2022-05-03 03:24:00|707.98|697.18|707.97|697.17|707.98|697.18|707.97|697.17|2
1651548250000|2022-05-03 03:24:10|707.98|697.18|707.97|697.17|707.98|697.18|707.96|697.16|10
1651548260000|2022-05-03 03:24:20|708.02|697.22|708.19|697.39|708.2|697.4|708.02|697.22|10
1651548290000|2022-05-03 03:24:50|708.14|697.34|708.14|697.34|708.14|697.34|708.14|697.34|1
1651548300000|2022-05-03 03:25:00|708.09|697.29|708.09|697.29|708.09|697.29|708.09|697.29|1
1651548310000|2022-05-03 03:25:10|708.14|697.34|708.14|697.34|708.14|697.34|708.14|697.34|1
1651548320000|2022-05-03 03:25:20|708.15|697.35|707.9|697.1|708.15|697.35|707.9|697.1|3
1651548430000|2022-05-03 03:27:10|707.95|697.15|708.45|697.65|708.5|697.7|707.95|697.15|3
1651548440000|2022-05-03 03:27:20|708.4|697.6|708.7|697.9|708.7|697.9|708.4|697.6|4
1651548490000|2022-05-03 03:28:10|708.9|698.1|709.55|698.75|709.55|698.75|708.9|698.1|3
1651548510000|2022-05-03 03:28:30|709.6|698.8|708.9|698.1|709.6|698.8|708.9|698.1|2
1651548540000|2022-05-03 03:29:00|708.7|697.9|707.9|697.1|708.7|697.9|707.9|697.1|4
1651548550000|2022-05-03 03:29:10|707.99|697.19|707.9|697.1|707.99|697.19|707.9|697.1|2
1651548560000|2022-05-03 03:29:20|707.98|697.18|708.05|697.25|708.05|697.25|707.98|697.18|2
1651548570000|2022-05-03 03:29:30|708.65|697.85|708.75|697.95|708.75|697.95|708.65|697.85|2
1651548580000|2022-05-03 03:29:40|708.82|698.02|709.1|698.3|709.1|698.3|708.82|698.02|4
1651548590000|2022-05-03 03:29:50|709.6|698.8|709.6|698.8|709.6|698.8|709.6|698.8|1
1651548600000|2022-05-03 03:30:00|709.9|699.1|709.9|699.1|709.9|699.1|709.9|699.1|1
1651548610000|2022-05-03 03:30:10|709.95|699.15|710.5|699.7|710.5|699.7|709.95|699.15|5
1651548660000|2022-05-03 03:31:00|710.6|699.8|710.6|699.8|710.6|699.8|710.6|699.8|1
1651548670000|2022-05-03 03:31:10|710.5|699.7|709.95|699.15|710.5|699.7|709.95|699.15|2
1651548720000|2022-05-03 03:32:00|709.7|698.9|709.7|698.9|709.7|698.9|709.7|698.9|1
1651548730000|2022-05-03 03:32:10|709.6|698.8|709.6|698.8|709.6|698.8|709.6|698.8|1
1651548750000|2022-05-03 03:32:30|709.1|698.3|708.95|698.15|709.1|698.3|708.9|698.1|7
1651548820000|2022-05-03 03:33:40|709.1|698.3|708.95|698.15|709.1|698.3|708.95|698.15|2
1651548840000|2022-05-03 03:34:00|708.7|697.9|708.7|697.9|708.7|697.9|708.7|697.9|1
1651548850000|2022-05-03 03:34:10|708.66|697.86|708.68|697.88|708.68|697.88|708.66|697.86|2
1651548860000|2022-05-03 03:34:20|708.69|697.89|709.05|698.25|709.05|698.25|708.69|697.89|5
1651548870000|2022-05-03 03:34:30|708.55|697.75|708.92|698.12|708.92|698.12|708.55|697.75|4
1651548880000|2022-05-03 03:34:40|709.2|698.4|709.2|698.4|709.2|698.4|709.2|698.4|1
1651548900000|2022-05-03 03:35:00|709.15|698.35|709.15|698.35|709.15|698.35|709.15|698.35|1
1651548970000|2022-05-03 03:36:10|709|698.2|709|698.2|709.01|698.21|709|698.2|7
1651549000000|2022-05-03 03:36:40|709.01|698.21|709.01|698.21|709.01|698.21|709|698.2|3
1651549010000|2022-05-03 03:36:50|709|698.2|708.9|698.1|709|698.2|708.9|698.1|2
1651549060000|2022-05-03 03:37:40|708.88|698.08|708.3|697.5|708.9|698.1|708.3|697.5|5
1651549080000|2022-05-03 03:38:00|708.2|697.4|708.2|697.4|708.2|697.4|708.2|697.4|1
1651549090000|2022-05-03 03:38:10|708.58|697.78|708.9|698.1|708.9|698.1|708.58|697.78|4
1651549150000|2022-05-03 03:39:10|708.76|697.96|708.55|697.75|708.76|697.96|708.55|697.75|2
1651549160000|2022-05-03 03:39:20|708.26|697.46|708.26|697.46|708.28|697.48|708.25|697.45|9
1651549170000|2022-05-03 03:39:30|708.27|697.47|708.26|697.46|708.27|697.47|708.25|697.45|7
1651549180000|2022-05-03 03:39:40|708.16|697.36|708.16|697.36|708.16|697.36|708.16|697.36|1
1651549190000|2022-05-03 03:39:50|708.5|697.7|708.53|697.73|708.85|698.05|708.5|697.7|3
1651549200000|2022-05-03 03:40:00|708.7|697.9|708.7|697.9|708.7|697.9|708.7|697.9|1
1651549210000|2022-05-03 03:40:10|708.75|697.95|708.75|697.95|708.75|697.95|708.75|697.95|1
1651549260000|2022-05-03 03:41:00|708.65|697.85|708.65|697.85|708.65|697.85|708.65|697.85|1
1651549320000|2022-05-03 03:42:00|708.7|697.9|708.7|697.9|708.7|697.9|708.7|697.9|1
1651549410000|2022-05-03 03:43:30|708.65|697.85|708.65|697.85|708.65|697.85|708.65|697.85|1
1651549500000|2022-05-03 03:45:00|708.8|698|708.8|698|708.8|698|708.8|698|1
1651549510000|2022-05-03 03:45:10|708.7|697.9|708.7|697.9|708.7|697.9|708.7|697.9|1
1651549570000|2022-05-03 03:46:10|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651549650000|2022-05-03 03:47:30|709|698.2|709|698.2|709|698.2|709|698.2|1
1651549690000|2022-05-03 03:48:10|709.07|698.27|709.07|698.27|709.07|698.27|709.07|698.27|1
1651549740000|2022-05-03 03:49:00|708.95|698.15|708.95|698.15|708.95|698.15|708.95|698.15|1
1651549770000|2022-05-03 03:49:30|709.07|698.27|709.07|698.27|709.07|698.27|709.07|698.27|1
1651549790000|2022-05-03 03:49:50|709.75|698.95|709.75|698.95|709.75|698.95|709.75|698.95|1
1651549810000|2022-05-03 03:50:10|709.57|698.77|709.57|698.77|709.66|698.86|709.57|698.77|3
1651549830000|2022-05-03 03:50:30|709.5|698.7|709.5|698.7|709.5|698.7|709.5|698.7|1
1651549840000|2022-05-03 03:50:40|709|698.2|708.9|698.1|709|698.2|708.9|698.1|2
1651549910000|2022-05-03 03:51:50|709|698.2|709.5|698.7|709.5|698.7|709|698.2|2
1651549920000|2022-05-03 03:52:00|709.7|698.9|709.7|698.9|709.7|698.9|709.7|698.9|1
1651549940000|2022-05-03 03:52:20|709.65|698.85|709.65|698.85|709.65|698.85|709.65|698.85|1
1651549950000|2022-05-03 03:52:30|709.24|698.44|709.4|698.6|709.4|698.6|709.24|698.44|2
1651549970000|2022-05-03 03:52:50|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651549980000|2022-05-03 03:53:00|708.7|697.9|708.7|697.9|708.7|697.9|708.7|697.9|1
1651549990000|2022-05-03 03:53:10|708.65|697.85|708.06|697.26|708.65|697.85|708.05|697.25|5
1651550000000|2022-05-03 03:53:20|708.05|697.25|707.99|697.19|708.06|697.26|707.98|697.18|10
1651550020000|2022-05-03 03:53:40|707.9|697.1|707.9|697.1|707.9|697.1|707.9|697.1|1
1651550030000|2022-05-03 03:53:50|707.76|696.96|707.8|697|707.8|697|707.76|696.96|2
1651550160000|2022-05-03 03:56:00|707.75|696.95|707.75|696.95|707.75|696.95|707.75|696.95|1
1651550170000|2022-05-03 03:56:10|707.65|696.85|707.65|696.85|707.65|696.85|707.65|696.85|1
1651550180000|2022-05-03 03:56:20|707.52|696.72|707.24|696.44|707.65|696.85|707.24|696.44|3
1651550190000|2022-05-03 03:56:30|707.16|696.36|707|696.2|707.16|696.36|707|696.2|6
1651550200000|2022-05-03 03:56:40|706.9|696.1|706.85|696.05|706.9|696.1|706.65|695.85|8
1651550220000|2022-05-03 03:57:00|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651550230000|2022-05-03 03:57:10|706.65|695.85|705.9|695.1|706.65|695.85|705.9|695.1|4
1651550290000|2022-05-03 03:58:10|705.8|695|705.9|695.1|705.9|695.1|705.8|695|2
1651550300000|2022-05-03 03:58:20|705.84|695.04|706.4|695.6|706.49|695.69|705.84|695.04|5
1651550310000|2022-05-03 03:58:30|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651550340000|2022-05-03 03:59:00|705.93|695.13|705.9|695.1|705.93|695.13|705.9|695.1|2
1651550350000|2022-05-03 03:59:10|705.95|695.15|706.8|696|706.8|696|705.95|695.15|3
1651550360000|2022-05-03 03:59:20|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651550380000|2022-05-03 03:59:40|707.02|696.22|707.02|696.22|707.02|696.22|707.02|696.22|1
1651550390000|2022-05-03 03:59:50|706.9|696.1|706.95|696.15|707|696.2|706.9|696.1|3
1651550410000|2022-05-03 04:00:10|707.13|696.33|707.7|696.9|707.7|696.9|707.13|696.33|2
1651550420000|2022-05-03 04:00:20|707.75|696.95|707.75|696.95|707.75|696.95|707.75|696.95|1
1651550450000|2022-05-03 04:00:50|707.85|697.05|707.85|697.05|707.85|697.05|707.85|697.05|1
1651550460000|2022-05-03 04:01:00|707.9|697.1|707.88|697.08|707.9|697.1|707.88|697.08|2
1651550470000|2022-05-03 04:01:10|707.9|697.1|707.9|697.1|707.9|697.1|707.9|697.1|1
1651550490000|2022-05-03 04:01:30|708.1|697.3|708.1|697.3|708.1|697.3|708.1|697.3|1
1651550520000|2022-05-03 04:02:00|708.4|697.6|708.4|697.6|708.4|697.6|708.4|697.6|1
1651550530000|2022-05-03 04:02:10|708.8|698|708.8|698|708.8|698|708.8|698|1
1651550540000|2022-05-03 04:02:20|708.9|698.1|709.07|698.27|709.07|698.27|708.9|698.1|3
1651550550000|2022-05-03 04:02:30|709.75|698.95|709.07|698.27|709.75|698.95|709.07|698.27|5
1651550570000|2022-05-03 04:02:50|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651550620000|2022-05-03 04:03:40|708.8|698|708.31|697.51|708.8|698|708.31|697.51|4
1651550640000|2022-05-03 04:04:00|707.9|697.1|707.9|697.1|707.9|697.1|707.9|697.1|1
1651550650000|2022-05-03 04:04:10|707.83|697.03|707.83|697.03|707.83|697.03|707.83|697.03|1
1651550700000|2022-05-03 04:05:00|707.8|697|707.8|697|707.8|697|707.8|697|1
1651550720000|2022-05-03 04:05:20|707.7|696.9|707.7|696.9|707.7|696.9|707.7|696.9|1
1651550760000|2022-05-03 04:06:00|707.8|697|707.8|697|707.8|697|707.8|697|1
1651550820000|2022-05-03 04:07:00|707.7|696.9|707.83|697.03|707.83|697.03|707.7|696.9|2
1651550870000|2022-05-03 04:07:50|707.67|696.87|707.67|696.87|707.67|696.87|707.67|696.87|1
1651550900000|2022-05-03 04:08:20|707.55|696.75|707.55|696.75|707.55|696.75|707.55|696.75|1
1651550920000|2022-05-03 04:08:40|707.17|696.37|707.02|696.22|707.17|696.37|707.02|696.22|2
1651550930000|2022-05-03 04:08:50|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651550940000|2022-05-03 04:09:00|707.45|696.65|707.35|696.55|707.45|696.65|707.35|696.55|3
1651550950000|2022-05-03 04:09:10|707.5|696.7|707.5|696.7|707.5|696.7|707.5|696.7|1
1651550960000|2022-05-03 04:09:20|707.74|696.94|707.74|696.94|707.74|696.94|707.4|696.6|9
1651550970000|2022-05-03 04:09:30|707.35|696.55|707.35|696.55|707.35|696.55|707.35|696.55|1
1651551000000|2022-05-03 04:10:00|707.25|696.45|706.9|696.1|707.25|696.45|706.9|696.1|2
1651551060000|2022-05-03 04:11:00|706.8|696|706.8|696|706.8|696|706.8|696|1
1651551070000|2022-05-03 04:11:10|706.85|696.05|706.85|696.05|706.85|696.05|706.85|696.05|1
1651551190000|2022-05-03 04:13:10|706.75|695.95|706.75|695.95|706.75|695.95|706.75|695.95|1
1651551220000|2022-05-03 04:13:40|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651551480000|2022-05-03 04:18:00|706.83|696.03|706.83|696.03|706.9|696.1|706.83|696.03|3
1651551490000|2022-05-03 04:18:10|706.65|695.85|706.9|696.1|706.9|696.1|706.49|695.69|5
1651551590000|2022-05-03 04:19:50|706.97|696.17|706.97|696.17|706.97|696.17|706.97|696.17|1
1651551640000|2022-05-03 04:20:40|707.11|696.31|707.11|696.31|707.11|696.31|707.11|696.31|1
1651551670000|2022-05-03 04:21:10|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651551680000|2022-05-03 04:21:20|706.97|696.17|706.45|695.65|706.97|696.17|706.45|695.65|2
1651551710000|2022-05-03 04:21:50|706.2|695.4|706.2|695.4|706.2|695.4|706.2|695.4|1
1651551720000|2022-05-03 04:22:00|706.25|695.45|706.25|695.45|706.25|695.45|706.25|695.45|1
1651551780000|2022-05-03 04:23:00|706.3|695.5|706.3|695.5|706.3|695.5|706.3|695.5|1
1651551900000|2022-05-03 04:25:00|706.35|695.55|706.35|695.55|706.35|695.55|706.35|695.55|1
1651551920000|2022-05-03 04:25:20|706.3|695.5|706.02|695.22|706.3|695.5|706.02|695.22|2
1651551960000|2022-05-03 04:26:00|705.92|695.12|705.92|695.12|705.92|695.12|705.92|695.12|1
1651552000000|2022-05-03 04:26:40|705.87|695.07|705.87|695.07|705.87|695.07|705.87|695.07|1
1651552010000|2022-05-03 04:26:50|705.75|694.95|705.75|694.95|705.75|694.95|705.75|694.95|1
1651552020000|2022-05-03 04:27:00|705.8|695|705.8|695|705.8|695|705.8|695|1
1651552090000|2022-05-03 04:28:10|705.84|695.04|705.84|695.04|705.84|695.04|705.84|695.04|1
1651552110000|2022-05-03 04:28:30|705.83|695.03|705.83|695.03|705.84|695.04|705.83|695.03|5
1651552120000|2022-05-03 04:28:40|705.84|695.04|705.83|695.03|705.84|695.04|705.83|695.03|18
1651552130000|2022-05-03 04:28:50|705.86|695.06|705.88|695.08|705.89|695.09|705.86|695.06|6
1651552140000|2022-05-03 04:29:00|706|695.2|706.02|695.22|706.02|695.22|706|695.2|2
1651552150000|2022-05-03 04:29:10|706.01|695.21|705.99|695.19|706.01|695.21|705.99|695.19|2
1651552180000|2022-05-03 04:29:40|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651552190000|2022-05-03 04:29:50|705.91|695.11|705.91|695.11|705.91|695.11|705.91|695.11|1
1651552200000|2022-05-03 04:30:00|705.82|695.02|705.9|695.1|705.9|695.1|705.82|695.02|2
1651552220000|2022-05-03 04:30:20|705.92|695.12|705.95|695.15|705.95|695.15|705.92|695.12|3
1651552230000|2022-05-03 04:30:30|705.94|695.14|705.94|695.14|705.94|695.14|705.94|695.14|1
1651552250000|2022-05-03 04:30:50|705.95|695.15|705.95|695.15|705.95|695.15|705.95|695.15|1
1651552260000|2022-05-03 04:31:00|706.19|695.39|706.78|695.98|706.79|695.99|706.14|695.34|7
1651552270000|2022-05-03 04:31:10|706.79|695.99|706.78|695.98|706.79|695.99|706.78|695.98|10
1651552280000|2022-05-03 04:31:20|706.79|695.99|706.78|695.98|706.79|695.99|706.78|695.98|10
1651552290000|2022-05-03 04:31:30|706.79|695.99|706.78|695.98|706.79|695.99|706.78|695.98|6
1651552300000|2022-05-03 04:31:40|706.79|695.99|706.93|696.13|706.93|696.13|706.78|695.98|8
1651552320000|2022-05-03 04:32:00|707.03|696.23|707.03|696.23|707.03|696.23|707.03|696.23|1
1651552370000|2022-05-03 04:32:50|707.15|696.35|707.15|696.35|707.15|696.35|707.15|696.35|1
1651552380000|2022-05-03 04:33:00|707.03|696.23|707.15|696.35|707.15|696.35|707.03|696.23|9
1651552390000|2022-05-03 04:33:10|707.14|696.34|707.15|696.35|707.15|696.35|707.14|696.34|4
1651552400000|2022-05-03 04:33:20|707.14|696.34|707.15|696.35|707.15|696.35|707.14|696.34|2
1651552410000|2022-05-03 04:33:30|707.14|696.34|707.15|696.35|707.15|696.35|707.14|696.34|6
1651552420000|2022-05-03 04:33:40|707.14|696.34|707.15|696.35|707.15|696.35|707.14|696.34|4
1651552430000|2022-05-03 04:33:50|707.14|696.34|707.19|696.39|707.19|696.39|707.14|696.34|3
1651552440000|2022-05-03 04:34:00|706.92|696.12|706.91|696.11|706.92|696.12|706.91|696.11|2
1651552450000|2022-05-03 04:34:10|706.89|696.09|706.9|696.1|706.9|696.1|706.89|696.09|2
1651552470000|2022-05-03 04:34:30|706.91|696.11|706.91|696.11|706.91|696.11|706.91|696.11|1
1651552490000|2022-05-03 04:34:50|706.92|696.12|706.92|696.12|706.92|696.12|706.92|696.12|1
1651552500000|2022-05-03 04:35:00|706.99|696.19|706.99|696.19|706.99|696.19|706.99|696.19|1
1651552530000|2022-05-03 04:35:30|707.03|696.23|707.03|696.23|707.03|696.23|707.03|696.23|1
1651552550000|2022-05-03 04:35:50|707.04|696.24|707.03|696.23|707.04|696.24|707.03|696.23|8
1651552560000|2022-05-03 04:36:00|707.04|696.24|707.16|696.36|707.16|696.36|707.04|696.24|6
1651552600000|2022-05-03 04:36:40|707.13|696.33|707.13|696.33|707.13|696.33|707.13|696.33|1
1651552620000|2022-05-03 04:37:00|707.15|696.35|707.15|696.35|707.15|696.35|707.15|696.35|1
1651552630000|2022-05-03 04:37:10|707.26|696.46|707.38|696.58|707.69|696.89|707.26|696.46|5
1651552640000|2022-05-03 04:37:20|707.34|696.54|707.31|696.51|707.51|696.71|707.3|696.5|11
1651552650000|2022-05-03 04:37:30|707.3|696.5|707.01|696.21|707.3|696.5|707.01|696.21|3
1651552660000|2022-05-03 04:37:40|707.02|696.22|707.02|696.22|707.04|696.24|707.02|696.22|3
1651552670000|2022-05-03 04:37:50|707.05|696.25|707.05|696.25|707.09|696.29|707.05|696.25|9
1651552680000|2022-05-03 04:38:00|707.09|696.29|707.04|696.24|707.1|696.3|707.02|696.22|9
1651552690000|2022-05-03 04:38:10|707.06|696.26|706.97|696.17|707.06|696.26|706.97|696.17|7
1651552700000|2022-05-03 04:38:20|706.96|696.16|706.96|696.16|706.97|696.17|706.95|696.15|7
1651552730000|2022-05-03 04:38:50|707|696.2|707|696.2|707.02|696.22|707|696.2|3
1651552740000|2022-05-03 04:39:00|707.03|696.23|707.1|696.3|707.11|696.31|707.03|696.23|14
1651552750000|2022-05-03 04:39:10|707.11|696.31|707.72|696.92|707.72|696.92|707.06|696.26|21
1651552760000|2022-05-03 04:39:20|707.79|696.99|707.83|697.03|707.83|697.03|707.79|696.99|5
1651552800000|2022-05-03 04:40:00|707.9|697.1|707.9|697.1|707.9|697.1|707.9|697.1|1
1651552910000|2022-05-03 04:41:50|708.21|697.41|708.4|697.6|708.4|697.6|708.21|697.41|2
1651552920000|2022-05-03 04:42:00|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651553010000|2022-05-03 04:43:30|708.85|698.05|708.85|698.05|708.85|698.05|708.85|698.05|1
1651553020000|2022-05-03 04:43:40|708.71|697.91|708.71|697.91|708.71|697.91|708.71|697.91|1
1651553040000|2022-05-03 04:44:00|708.76|697.96|708.76|697.96|708.76|697.96|708.76|697.96|1
1651553080000|2022-05-03 04:44:40|708.55|697.75|708.55|697.75|708.55|697.75|708.55|697.75|1
1651553090000|2022-05-03 04:44:50|708.4|697.6|708.25|697.45|708.4|697.6|708.25|697.45|3
1651553100000|2022-05-03 04:45:00|708.3|697.5|708.3|697.5|708.3|697.5|708.3|697.5|1
1651553120000|2022-05-03 04:45:20|708.25|697.45|708.25|697.45|708.25|697.45|708.25|697.45|1
1651553220000|2022-05-03 04:47:00|708.05|697.25|707.7|696.9|708.05|697.25|707.7|696.9|2
1651553280000|2022-05-03 04:48:00|707.9|697.1|708.4|697.6|708.4|697.6|707.9|697.1|3
1651553310000|2022-05-03 04:48:30|708.9|698.1|708.9|698.1|708.9|698.1|708.7|697.9|3
1651553330000|2022-05-03 04:48:50|708.4|697.6|708.9|698.1|708.9|698.1|708.4|697.6|3
1651553360000|2022-05-03 04:49:20|708.4|697.6|708.4|697.6|708.4|697.6|708.4|697.6|1
1651553430000|2022-05-03 04:50:30|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651553450000|2022-05-03 04:50:50|709.07|698.27|709.07|698.27|709.07|698.27|709.07|698.27|1
1651553490000|2022-05-03 04:51:30|709.12|698.32|709.12|698.32|709.12|698.32|709.12|698.32|1
1651553510000|2022-05-03 04:51:50|709.23|698.43|709.57|698.77|709.57|698.77|709.23|698.43|3
1651553520000|2022-05-03 04:52:00|710.16|699.36|710.36|699.56|710.36|699.56|710.16|699.36|2
1651553530000|2022-05-03 04:52:10|710.37|699.57|710.77|699.97|710.77|699.97|710.36|699.56|6
1651553550000|2022-05-03 04:52:30|710.97|700.17|710.97|700.17|710.97|700.17|710.97|700.17|1
1651553570000|2022-05-03 04:52:50|711|700.2|711.05|700.25|711.05|700.25|711|700.2|2
1651553580000|2022-05-03 04:53:00|711.34|700.54|711.9|701.1|711.9|701.1|711.34|700.54|2
1651553610000|2022-05-03 04:53:30|712.25|701.45|712.25|701.45|712.25|701.45|712.25|701.45|1
1651553620000|2022-05-03 04:53:40|712.35|701.55|712.35|701.55|712.35|701.55|712.35|701.55|1
1651553630000|2022-05-03 04:53:50|712.4|701.6|712.4|701.6|712.4|701.6|712.4|701.6|1
1651553640000|2022-05-03 04:54:00|712.58|701.78|712.58|701.78|712.58|701.78|712.58|701.78|1
1651553650000|2022-05-03 04:54:10|712.68|701.88|712.68|701.88|712.68|701.88|712.68|701.88|1
1651553660000|2022-05-03 04:54:20|712.82|702.02|712.82|702.02|712.82|702.02|712.82|702.02|1
1651553680000|2022-05-03 04:54:40|712.83|702.03|712.83|702.03|712.83|702.03|712.83|702.03|1
1651553690000|2022-05-03 04:54:50|712.79|701.99|712.83|702.03|712.83|702.03|712.79|701.99|2
1651553700000|2022-05-03 04:55:00|712.79|701.99|712.74|701.94|712.79|701.99|712.74|701.94|4
1651553710000|2022-05-03 04:55:10|712.15|701.35|712.15|701.35|712.15|701.35|712.15|701.35|1
1651553750000|2022-05-03 04:55:50|712.38|701.58|712.3|701.5|712.48|701.68|712.3|701.5|3
1651553760000|2022-05-03 04:56:00|712.65|701.85|712.55|701.75|712.65|701.85|712.36|701.56|3
1651553770000|2022-05-03 04:56:10|712.13|701.33|712.01|701.21|712.13|701.33|712.01|701.21|2
1651553820000|2022-05-03 04:57:00|711.96|701.16|711.96|701.16|711.96|701.16|711.96|701.16|1
1651553850000|2022-05-03 04:57:30|711.86|701.06|711.86|701.06|711.86|701.06|711.86|701.06|1
1651553870000|2022-05-03 04:57:50|711.81|701.01|711.81|701.01|711.81|701.01|711.81|701.01|1
1651553880000|2022-05-03 04:58:00|712.01|701.21|712.01|701.21|712.01|701.21|712.01|701.21|1
1651553900000|2022-05-03 04:58:20|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651553960000|2022-05-03 04:59:20|711.85|701.05|711.85|701.05|711.85|701.05|711.85|701.05|1
1651553970000|2022-05-03 04:59:30|711.62|700.82|711.62|700.82|711.62|700.82|711.62|700.82|1
1651553990000|2022-05-03 04:59:50|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651554000000|2022-05-03 05:00:00|711.85|701.05|711.85|701.05|711.85|701.05|711.85|701.05|1
1651554010000|2022-05-03 05:00:10|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651554080000|2022-05-03 05:01:20|711.83|701.03|711.83|701.03|711.83|701.03|711.83|701.03|1
1651554100000|2022-05-03 05:01:40|711.85|701.05|711.85|701.05|711.85|701.05|711.85|701.05|1
1651554140000|2022-05-03 05:02:20|711.9|701.1|712.09|701.29|712.09|701.29|711.9|701.1|2
1651554200000|2022-05-03 05:03:20|712.1|701.3|711.49|700.69|712.1|701.3|711.49|700.69|5
1651554210000|2022-05-03 05:03:30|711.05|700.25|710.9|700.1|711.05|700.25|710.9|700.1|4
1651554230000|2022-05-03 05:03:50|710.85|700.05|710.8|700|710.85|700.05|710.8|700|2
1651554240000|2022-05-03 05:04:00|710.67|699.87|710.67|699.87|710.67|699.87|710.67|699.87|1
1651554260000|2022-05-03 05:04:20|710.8|700|710.8|700|710.8|700|710.8|700|1
1651554270000|2022-05-03 05:04:30|710.9|700.1|710.9|700.1|710.9|700.1|710.75|699.95|3
1651554300000|2022-05-03 05:05:00|710.8|700|710.8|700|710.8|700|710.8|700|1
1651554350000|2022-05-03 05:05:50|710.67|699.87|709.68|698.88|710.67|699.87|709.33|698.53|14
1651554360000|2022-05-03 05:06:00|709.28|698.48|708.15|697.35|709.28|698.48|708.15|697.35|4
1651554370000|2022-05-03 05:06:10|708.24|697.44|708.5|697.7|708.5|697.7|708|697.2|3
1651554390000|2022-05-03 05:06:30|708.87|698.07|708.86|698.06|708.87|698.07|708.86|698.06|4
1651554400000|2022-05-03 05:06:40|708.61|697.81|708.61|697.81|708.61|697.81|708.61|697.81|1
1651554410000|2022-05-03 05:06:50|708.55|697.75|707.9|697.1|708.55|697.75|707.9|697.1|6
1651554430000|2022-05-03 05:07:10|707.75|696.95|707.75|696.95|707.75|696.95|707.75|696.95|1
1651554450000|2022-05-03 05:07:30|707.69|696.89|707.19|696.39|707.69|696.89|707.19|696.39|2
1651554460000|2022-05-03 05:07:40|707.05|696.25|706.9|696.1|707.05|696.25|706.9|696.1|2
1651554470000|2022-05-03 05:07:50|706.53|695.73|706.47|695.67|706.53|695.73|706.47|695.67|2
1651554480000|2022-05-03 05:08:00|706.35|695.55|706.65|695.85|706.9|696.1|706.35|695.55|5
1651554490000|2022-05-03 05:08:10|706.49|695.69|706.7|695.9|706.7|695.9|706.49|695.69|3
1651554500000|2022-05-03 05:08:20|706.49|695.69|706.49|695.69|706.49|695.69|706.49|695.69|1
1651554510000|2022-05-03 05:08:30|706.45|695.65|706.39|695.59|706.45|695.65|706.39|695.59|2
1651554520000|2022-05-03 05:08:40|706.35|695.55|706.39|695.59|706.39|695.59|706.35|695.55|3
1651554530000|2022-05-03 05:08:50|705.94|695.14|705.92|695.12|705.94|695.14|705.92|695.12|2
1651554540000|2022-05-03 05:09:00|705.57|694.77|705.81|695.01|705.81|695.01|705.55|694.75|3
1651554550000|2022-05-03 05:09:10|705.84|695.04|705.94|695.14|705.94|695.14|705.84|695.04|2
1651554560000|2022-05-03 05:09:20|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651554590000|2022-05-03 05:09:50|705.82|695.02|705.83|695.03|705.83|695.03|705.81|695.01|3
1651554600000|2022-05-03 05:10:00|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651554690000|2022-05-03 05:11:30|705.6|694.8|705.85|695.05|705.9|695.1|705.6|694.8|3
1651554710000|2022-05-03 05:11:50|705.9|695.1|705.68|694.88|705.9|695.1|705.68|694.88|2
1651554720000|2022-05-03 05:12:00|705.63|694.83|705.63|694.83|705.63|694.83|705.63|694.83|1
1651554740000|2022-05-03 05:12:20|705.61|694.81|704.77|693.97|705.61|694.81|704.77|693.97|4
1651554750000|2022-05-03 05:12:30|704.74|693.94|704.85|694.05|704.85|694.05|704.74|693.94|2
1651554760000|2022-05-03 05:12:40|704.82|694.02|704.85|694.05|704.85|694.05|704.82|694.02|2
1651554780000|2022-05-03 05:13:00|705.3|694.5|704.97|694.17|705.3|694.5|704.97|694.17|6
1651554800000|2022-05-03 05:13:20|704.9|694.1|704.87|694.07|704.9|694.1|704.87|694.07|2
1651554820000|2022-05-03 05:13:40|704.75|693.95|704.75|693.95|704.75|693.95|704.72|693.92|3
1651554830000|2022-05-03 05:13:50|704.9|694.1|705.5|694.7|705.5|694.7|704.9|694.1|3
1651554840000|2022-05-03 05:14:00|705.4|694.6|705.4|694.6|705.48|694.68|705.4|694.6|3
1651554860000|2022-05-03 05:14:20|705.7|694.9|705.7|694.9|705.7|694.9|705.7|694.9|1
1651554880000|2022-05-03 05:14:40|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651554940000|2022-05-03 05:15:40|705.85|695.05|705.85|695.05|705.85|695.05|705.85|695.05|1
1651554970000|2022-05-03 05:16:10|705.54|694.74|705.54|694.74|705.54|694.74|705.54|694.74|1
1651554990000|2022-05-03 05:16:30|705.85|695.05|705.85|695.05|705.85|695.05|705.85|695.05|1
1651555010000|2022-05-03 05:16:50|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651555040000|2022-05-03 05:17:20|706.4|695.6|706.85|696.05|706.85|696.05|706.4|695.6|6
1651555060000|2022-05-03 05:17:40|706.86|696.06|706.85|696.05|706.86|696.06|706.85|696.05|2
1651555070000|2022-05-03 05:17:50|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651555090000|2022-05-03 05:18:10|706.56|695.76|706.9|696.1|706.9|696.1|706.36|695.56|4
1651555100000|2022-05-03 05:18:20|707.1|696.3|707.55|696.75|707.55|696.75|707.1|696.3|3
1651555110000|2022-05-03 05:18:30|707.7|696.9|707.7|696.9|707.7|696.9|707.7|696.9|1
1651555120000|2022-05-03 05:18:40|707.9|697.1|707.9|697.1|707.9|697.1|707.9|697.1|1
1651555210000|2022-05-03 05:20:10|708.45|697.65|708|697.2|708.45|697.65|708|697.2|2
1651555220000|2022-05-03 05:20:20|708.09|697.29|708.09|697.29|708.1|697.3|708.09|697.29|3
1651555230000|2022-05-03 05:20:30|708.5|697.7|708.5|697.7|708.5|697.7|708.5|697.7|1
1651555240000|2022-05-03 05:20:40|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651555270000|2022-05-03 05:21:10|708.77|697.97|708.9|698.1|708.9|698.1|708.77|697.97|2
1651555280000|2022-05-03 05:21:20|707.99|697.19|707.99|697.19|707.99|697.19|707.99|697.19|1
1651555290000|2022-05-03 05:21:30|708.13|697.33|708.13|697.33|708.13|697.33|708.13|697.33|1
1651555310000|2022-05-03 05:21:50|708.15|697.35|708.15|697.35|708.15|697.35|708.15|697.35|1
1651555320000|2022-05-03 05:22:00|708.3|697.5|708.3|697.5|708.3|697.5|708.3|697.5|1
1651555330000|2022-05-03 05:22:10|708.15|697.35|708.15|697.35|708.15|697.35|708.15|697.35|1
1651555340000|2022-05-03 05:22:20|707.9|697.1|707.9|697.1|708|697.2|707.9|697.1|3
1651555350000|2022-05-03 05:22:30|708|697.2|708|697.2|708|697.2|708|697.2|1
1651555370000|2022-05-03 05:22:50|708.13|697.33|708.13|697.33|708.13|697.33|708.13|697.33|1
1651555400000|2022-05-03 05:23:20|707.9|697.1|707.9|697.1|707.9|697.1|707.9|697.1|1
1651555480000|2022-05-03 05:24:40|707.73|696.93|707.81|697.01|707.9|697.1|707.64|696.84|6
1651555500000|2022-05-03 05:25:00|707.53|696.73|707.53|696.73|707.53|696.73|707.53|696.73|1
1651555520000|2022-05-03 05:25:20|707.52|696.72|707.29|696.49|707.76|696.96|707.29|696.49|6
1651555530000|2022-05-03 05:25:30|707|696.2|707.06|696.26|707.06|696.26|707|696.2|2
1651555560000|2022-05-03 05:26:00|706.9|696.1|707.06|696.26|707.06|696.26|706.9|696.1|2
1651555610000|2022-05-03 05:26:50|707.21|696.41|707.21|696.41|707.21|696.41|707.21|696.41|1
1651555620000|2022-05-03 05:27:00|707.7|696.9|707.7|696.9|707.7|696.9|707.7|696.9|1
1651555700000|2022-05-03 05:28:20|707.75|696.95|707.66|696.86|707.75|696.95|707.66|696.86|2
1651555710000|2022-05-03 05:28:30|707.75|696.95|707.6|696.8|707.75|696.95|707.6|696.8|2
1651555720000|2022-05-03 05:28:40|707.8|697|707.8|697|707.8|697|707.8|697|1
1651555730000|2022-05-03 05:28:50|708.27|697.47|708.31|697.51|708.31|697.51|708.27|697.47|2
1651555740000|2022-05-03 05:29:00|708.25|697.45|708.75|697.95|708.75|697.95|708.25|697.45|2
1651555760000|2022-05-03 05:29:20|708.55|697.75|708.55|697.75|708.55|697.75|708.55|697.75|1
1651555790000|2022-05-03 05:29:50|708.81|698.01|708.3|697.5|708.81|698.01|708.3|697.5|3
1651555800000|2022-05-03 05:30:00|707.9|697.1|707.9|697.1|707.9|697.1|707.9|697.1|1
1651555810000|2022-05-03 05:30:10|708.25|697.45|708.3|697.5|708.3|697.5|708.25|697.45|2
1651555820000|2022-05-03 05:30:20|708.05|697.25|708.05|697.25|708.05|697.25|708.05|697.25|1
1651555840000|2022-05-03 05:30:40|708.85|698.05|708.85|698.05|708.85|698.05|708.85|698.05|1
1651555890000|2022-05-03 05:31:30|708.9|698.1|709.55|698.75|709.55|698.75|708.9|698.1|2
1651555900000|2022-05-03 05:31:40|709.9|699.1|709.9|699.1|709.9|699.1|709.9|699.1|1
1651555920000|2022-05-03 05:32:00|710.2|699.4|709.9|699.1|710.2|699.4|709.9|699.1|2
1651555960000|2022-05-03 05:32:40|709.75|698.95|709.9|699.1|709.9|699.1|709.25|698.45|11
1651555970000|2022-05-03 05:32:50|709.61|698.81|709.9|699.1|709.9|699.1|709.61|698.81|6
1651556060000|2022-05-03 05:34:20|710.14|699.34|710.65|699.85|710.65|699.85|710.14|699.34|5
1651556070000|2022-05-03 05:34:30|710.75|699.95|710.51|699.71|710.75|699.95|710.5|699.7|9
1651556080000|2022-05-03 05:34:40|710.5|699.7|710.65|699.85|710.65|699.85|710.5|699.7|5
1651556100000|2022-05-03 05:35:00|710.7|699.9|710.7|699.9|710.7|699.9|710.7|699.9|1
1651556120000|2022-05-03 05:35:20|710.9|700.1|710.9|700.1|710.9|700.1|710.9|700.1|1
1651556160000|2022-05-03 05:36:00|711|700.2|711|700.2|711|700.2|711|700.2|1
1651556170000|2022-05-03 05:36:10|710.9|700.1|710.9|700.1|710.9|700.1|710.9|700.1|1
1651556240000|2022-05-03 05:37:20|711.01|700.21|710.9|700.1|711.01|700.21|710.9|700.1|4
1651556280000|2022-05-03 05:38:00|711|700.2|711|700.2|711|700.2|711|700.2|1
1651556370000|2022-05-03 05:39:30|711.12|700.32|711.62|700.82|711.62|700.82|711.12|700.32|3
1651556400000|2022-05-03 05:40:00|711.65|700.85|711.65|700.85|711.65|700.85|711.65|700.85|1
1651556450000|2022-05-03 05:40:50|711.9|701.1|712.27|701.47|712.27|701.47|711.9|701.1|2
1651556460000|2022-05-03 05:41:00|711.95|701.15|711.95|701.15|711.95|701.15|711.95|701.15|1
1651556470000|2022-05-03 05:41:10|712|701.2|712.27|701.47|712.27|701.47|712|701.2|2
1651556480000|2022-05-03 05:41:20|712.77|701.97|712.77|701.97|712.77|701.97|712.77|701.97|1
1651556500000|2022-05-03 05:41:40|712.88|702.08|712.77|701.97|712.88|702.08|712.77|701.97|2
1651556510000|2022-05-03 05:41:50|712.8|702|712.8|702|712.8|702|712.8|702|1
1651556550000|2022-05-03 05:42:30|712.77|701.97|712.77|701.97|712.77|701.97|712.77|701.97|1
1651556590000|2022-05-03 05:43:10|712.6|701.8|712.6|701.8|712.6|701.8|712.6|701.8|1
1651556600000|2022-05-03 05:43:20|712.4|701.6|712.4|701.6|712.4|701.6|712.4|701.6|1
1651556640000|2022-05-03 05:44:00|711.95|701.15|711.9|701.1|711.97|701.17|711.9|701.1|5
1651556650000|2022-05-03 05:44:10|712.14|701.34|712.14|701.34|712.14|701.34|712.14|701.34|1
1651556680000|2022-05-03 05:44:40|712.05|701.25|711.9|701.1|712.05|701.25|711.9|701.1|2
1651556690000|2022-05-03 05:44:50|711.85|701.05|711.65|700.85|711.85|701.05|711.65|700.85|2
1651556700000|2022-05-03 05:45:00|711.2|700.4|711.29|700.49|711.29|700.49|711.2|700.4|3
1651556720000|2022-05-03 05:45:20|710.95|700.15|710.95|700.15|710.95|700.15|710.95|700.15|1
1651556740000|2022-05-03 05:45:40|710.9|700.1|710.9|700.1|710.9|700.1|710.9|700.1|1
1651556780000|2022-05-03 05:46:20|710.59|699.79|710.9|700.1|710.9|700.1|710.59|699.79|2
1651556930000|2022-05-03 05:48:50|710.89|700.09|711.29|700.49|711.29|700.49|710.89|700.09|3
1651556940000|2022-05-03 05:49:00|711.6|700.8|711.6|700.8|711.6|700.8|711.6|700.8|1
1651556950000|2022-05-03 05:49:10|711.8|701|711.8|701|711.8|701|711.8|701|1
1651556970000|2022-05-03 05:49:30|711.6|700.8|711.6|700.8|711.6|700.8|711.6|700.8|1
1651556980000|2022-05-03 05:49:40|711.75|700.95|711.75|700.95|711.75|700.95|711.75|700.95|1
1651557000000|2022-05-03 05:50:00|711.8|701|711.8|701|711.8|701|711.8|701|1
1651557010000|2022-05-03 05:50:10|711.9|701.1|712.64|701.84|712.64|701.84|711.9|701.1|3
1651557030000|2022-05-03 05:50:30|712.75|701.95|712.75|701.95|712.75|701.95|712.75|701.95|1
1651557050000|2022-05-03 05:50:50|712.8|702|712.8|702|712.8|702|712.8|702|1
1651557170000|2022-05-03 05:52:50|712.7|701.9|712.7|701.9|712.7|701.9|712.7|701.9|1
1651557180000|2022-05-03 05:53:00|712.75|701.95|712.77|701.97|712.77|701.97|712.75|701.95|2
1651557190000|2022-05-03 05:53:10|712.8|702|712.8|702|712.8|702|712.8|702|1
1651557200000|2022-05-03 05:53:20|712.85|702.05|712.85|702.05|712.85|702.05|712.85|702.05|1
1651557210000|2022-05-03 05:53:30|712.9|702.1|713.45|702.65|713.45|702.65|712.9|702.1|2
1651557220000|2022-05-03 05:53:40|713.35|702.55|712.9|702.1|713.45|702.65|712.9|702.1|4
1651557260000|2022-05-03 05:54:20|712.8|702|712.88|702.08|712.88|702.08|712.77|701.97|5
1651557270000|2022-05-03 05:54:30|712.77|701.97|713.9|703.1|713.9|703.1|712.77|701.97|5
1651557280000|2022-05-03 05:54:40|714.17|703.37|714.9|704.1|714.9|704.1|714.17|703.37|4
1651557300000|2022-05-03 05:55:00|715.14|704.34|715.8|705|715.8|705|715.14|704.34|3
1651557330000|2022-05-03 05:55:30|715.72|704.92|715.28|704.48|715.8|705|715.28|704.48|4
1651557340000|2022-05-03 05:55:40|715.3|704.5|715.3|704.5|715.3|704.5|715.3|704.5|1
1651557350000|2022-05-03 05:55:50|715.8|705|715.8|705|715.8|705|715.8|705|1
1651557390000|2022-05-03 05:56:30|715.75|704.95|715.65|704.85|715.75|704.95|715.65|704.85|2
1651557400000|2022-05-03 05:56:40|715.57|704.77|715.57|704.77|715.65|704.85|715.57|704.77|3
1651557420000|2022-05-03 05:57:00|715.22|704.42|715.22|704.42|715.22|704.42|715.22|704.42|1
1651557430000|2022-05-03 05:57:10|715.27|704.47|715.27|704.47|715.27|704.47|715.27|704.47|1
1651557440000|2022-05-03 05:57:20|715.37|704.57|715.37|704.57|715.37|704.57|715.37|704.57|1
1651557450000|2022-05-03 05:57:30|715.5|704.7|715.35|704.55|715.5|704.7|715.35|704.55|2
1651557460000|2022-05-03 05:57:40|715.5|704.7|715.45|704.65|715.5|704.7|715.45|704.65|2
1651557470000|2022-05-03 05:57:50|715.75|704.95|715.75|704.95|715.75|704.95|715.75|704.95|1
1651557500000|2022-05-03 05:58:20|715.9|705.1|715.9|705.1|715.9|705.1|715.9|705.1|1
1651557510000|2022-05-03 05:58:30|715.88|705.08|715.9|705.1|715.9|705.1|715.85|705.05|3
1651557530000|2022-05-03 05:58:50|716.4|705.6|717.9|707.1|717.9|707.1|716.4|705.6|6
1651557550000|2022-05-03 05:59:10|717.8|707|717.8|707|717.8|707|717.8|707|1
1651557570000|2022-05-03 05:59:30|717.9|707.1|717.9|707.1|717.9|707.1|717.9|707.1|1
1651557600000|2022-05-03 06:00:00|717.6|706.8|716.99|706.19|717.6|706.8|716.99|706.19|2
1651557610000|2022-05-03 06:00:10|717|706.2|717.12|706.32|717.58|706.78|717|706.2|6
1651557620000|2022-05-03 06:00:20|717.07|706.27|716.5|705.7|717.07|706.27|716.47|705.67|6
1651557630000|2022-05-03 06:00:30|716.45|705.65|716.24|705.44|716.49|705.69|715.9|705.1|8
1651557640000|2022-05-03 06:00:40|716.5|705.7|715.76|704.96|716.52|705.72|715.41|704.61|10
1651557650000|2022-05-03 06:00:50|715.6|704.8|715.24|704.44|715.6|704.8|715.24|704.44|9
1651557660000|2022-05-03 06:01:00|714.9|704.1|714.9|704.1|714.9|704.1|714.9|704.1|1
1651557720000|2022-05-03 06:02:00|714.49|703.69|713.96|703.16|714.49|703.69|713.96|703.16|4
1651557730000|2022-05-03 06:02:10|713.99|703.19|713.96|703.16|713.99|703.19|713.96|703.16|2
1651557740000|2022-05-03 06:02:20|713.9|703.1|713.9|703.1|713.9|703.1|713.9|703.1|1
1651557750000|2022-05-03 06:02:30|713.83|703.03|713.83|703.03|713.83|703.03|713.79|702.99|3
1651557760000|2022-05-03 06:02:40|713.78|702.98|713.78|702.98|713.78|702.98|713.78|702.98|1
1651557770000|2022-05-03 06:02:50|713.72|702.92|713.09|702.29|713.72|702.92|713.09|702.29|5
1651557780000|2022-05-03 06:03:00|712.9|702.1|712.9|702.1|712.9|702.1|712.9|702.1|1
1651557790000|2022-05-03 06:03:10|712.65|701.85|712.49|701.69|712.65|701.85|712.49|701.69|3
1651557800000|2022-05-03 06:03:20|712.18|701.38|712.72|701.92|712.73|701.93|712.18|701.38|6
1651557820000|2022-05-03 06:03:40|712.79|701.99|712.79|701.99|712.79|701.99|712.79|701.99|1
1651557840000|2022-05-03 06:04:00|712.8|702|712.8|702|712.8|702|712.8|702|1
1651557860000|2022-05-03 06:04:20|712.75|701.95|712.75|701.95|712.75|701.95|712.75|701.95|1
1651557900000|2022-05-03 06:05:00|712.55|701.75|712.55|701.75|712.55|701.75|712.55|701.75|1
1651557910000|2022-05-03 06:05:10|712.65|701.85|712.65|701.85|712.65|701.85|712.65|701.85|1
1651557960000|2022-05-03 06:06:00|712.6|701.8|712.6|701.8|712.6|701.8|712.6|701.8|1
1651557970000|2022-05-03 06:06:10|712.55|701.75|712.19|701.39|712.55|701.75|712.19|701.39|4
1651557990000|2022-05-03 06:06:30|712.5|701.7|712.19|701.39|712.5|701.7|712.19|701.39|2
1651558000000|2022-05-03 06:06:40|712.17|701.37|711.12|700.32|712.17|701.37|711.12|700.32|8
1651558010000|2022-05-03 06:06:50|711.53|700.73|710.9|700.1|711.53|700.73|710.9|700.1|3
1651558020000|2022-05-03 06:07:00|710.87|700.07|710.87|700.07|710.87|700.07|710.87|700.07|1
1651558030000|2022-05-03 06:07:10|710.9|700.1|710.9|700.1|711.15|700.35|710.9|700.1|3
1651558040000|2022-05-03 06:07:20|711.04|700.24|711.4|700.6|711.4|700.6|711.04|700.24|2
1651558050000|2022-05-03 06:07:30|710.95|700.15|710.9|700.1|711.02|700.22|710.9|700.1|3
1651558080000|2022-05-03 06:08:00|710.33|699.53|710.36|699.56|710.36|699.56|710.33|699.53|2
1651558090000|2022-05-03 06:08:10|710.49|699.69|710.49|699.69|710.49|699.69|710.49|699.69|1
1651558100000|2022-05-03 06:08:20|710.79|699.99|711.25|700.45|711.25|700.45|710.79|699.99|2
1651558110000|2022-05-03 06:08:30|711.65|700.85|711.65|700.85|711.65|700.85|711.65|700.85|1
1651558130000|2022-05-03 06:08:50|711.45|700.65|711.45|700.65|711.45|700.65|711.45|700.65|1
1651558140000|2022-05-03 06:09:00|711.65|700.85|711.65|700.85|711.65|700.85|711.65|700.85|1
1651558150000|2022-05-03 06:09:10|711.75|700.95|711.75|700.95|711.75|700.95|711.75|700.95|1
1651558180000|2022-05-03 06:09:40|711.6|700.8|711.6|700.8|711.6|700.8|711.6|700.8|1
1651558200000|2022-05-03 06:10:00|711.45|700.65|711.45|700.65|711.45|700.65|711.45|700.65|1
1651558230000|2022-05-03 06:10:30|711.5|700.7|711.5|700.7|711.5|700.7|711.5|700.7|1
1651558260000|2022-05-03 06:11:00|711.6|700.8|711.6|700.8|711.6|700.8|711.6|700.8|1
1651558270000|2022-05-03 06:11:10|711.4|700.6|711.35|700.55|711.41|700.61|711.35|700.55|3
1651558300000|2022-05-03 06:11:40|711.33|700.53|711.3|700.5|711.33|700.53|711.3|700.5|2
1651558320000|2022-05-03 06:12:00|711.29|700.49|711.25|700.45|711.29|700.49|711.25|700.45|2
1651558370000|2022-05-03 06:12:50|711.35|700.55|711.35|700.55|711.35|700.55|711.35|700.55|1
1651558380000|2022-05-03 06:13:00|711.4|700.6|711.35|700.55|711.4|700.6|711.35|700.55|2
1651558400000|2022-05-03 06:13:20|710.9|700.1|710.9|700.1|710.9|700.1|710.9|700.1|1
1651558420000|2022-05-03 06:13:40|710.75|699.95|710.75|699.95|710.75|699.95|710.75|699.95|1
1651558430000|2022-05-03 06:13:50|710.8|700|710.8|700|710.8|700|710.8|700|1
1651558470000|2022-05-03 06:14:30|710.71|699.91|710.4|699.6|710.71|699.91|710.4|699.6|4
1651558480000|2022-05-03 06:14:40|710.15|699.35|710.1|699.3|710.15|699.35|710.1|699.3|2
1651558500000|2022-05-03 06:15:00|710.05|699.25|709.15|698.35|710.05|699.25|709.15|698.35|5
1651558510000|2022-05-03 06:15:10|709.03|698.23|709.03|698.23|709.03|698.23|709.03|698.23|1
1651558520000|2022-05-03 06:15:20|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651558560000|2022-05-03 06:16:00|708.86|698.06|708.66|697.86|708.86|698.06|708.64|697.84|11
1651558570000|2022-05-03 06:16:10|708.65|697.85|708.81|698.01|708.9|698.1|708.65|697.85|9
1651558590000|2022-05-03 06:16:30|708.8|698|708.75|697.95|708.8|698|708.75|697.95|2
1651558600000|2022-05-03 06:16:40|708.8|698|708.8|698|708.8|698|708.8|698|1
1651558620000|2022-05-03 06:17:00|708.9|698.1|709.05|698.25|709.05|698.25|708.9|698.1|2
1651558630000|2022-05-03 06:17:10|709.4|698.6|710.11|699.31|710.11|699.31|709.4|698.6|3
1651558640000|2022-05-03 06:17:20|710.06|699.26|710.05|699.25|710.06|699.26|710.05|699.25|2
1651558650000|2022-05-03 06:17:30|710.06|699.26|710.46|699.66|710.46|699.66|709.9|699.1|4
1651558670000|2022-05-03 06:17:50|710.61|699.81|710.61|699.81|710.61|699.81|710.61|699.81|1
1651558690000|2022-05-03 06:18:10|710.9|700.1|711.9|701.1|711.9|701.1|710.9|700.1|6
1651558700000|2022-05-03 06:18:20|712.07|701.27|712.29|701.49|712.29|701.49|712.07|701.27|3
1651558710000|2022-05-03 06:18:30|712.25|701.45|711.9|701.1|712.25|701.45|711.9|701.1|3
1651558730000|2022-05-03 06:18:50|711.85|701.05|711.85|701.05|711.85|701.05|711.85|701.05|1
1651558740000|2022-05-03 06:19:00|711.45|700.65|711.85|701.05|711.85|701.05|711.45|700.65|2
1651558780000|2022-05-03 06:19:40|711.57|700.77|711.57|700.77|711.57|700.77|711.57|700.77|1
1651558800000|2022-05-03 06:20:00|711.9|701.1|711.9|701.1|711.9|701.1|711.85|701.05|3
1651558860000|2022-05-03 06:21:00|711.85|701.05|711.85|701.05|711.85|701.05|711.85|701.05|1
1651558890000|2022-05-03 06:21:30|711.52|700.72|711.29|700.49|711.52|700.72|711.29|700.49|4
1651558900000|2022-05-03 06:21:40|711.25|700.45|710.95|700.15|711.38|700.58|710.9|700.1|5
1651558910000|2022-05-03 06:21:50|710.9|700.1|711.06|700.26|711.06|700.26|710.9|700.1|5
1651558920000|2022-05-03 06:22:00|710.99|700.19|711.69|700.89|711.77|700.97|710.99|700.19|5
1651558930000|2022-05-03 06:22:10|711.77|700.97|711.77|700.97|711.77|700.97|711.77|700.97|1
1651559020000|2022-05-03 06:23:40|711.9|701.1|712.39|701.59|712.74|701.94|711.9|701.1|5
1651559030000|2022-05-03 06:23:50|712.74|701.94|712.74|701.94|712.74|701.94|712.41|701.61|4
1651559040000|2022-05-03 06:24:00|712.79|701.99|712.79|701.99|712.79|701.99|712.79|701.99|1
1651559160000|2022-05-03 06:26:00|712.61|701.81|712.43|701.63|712.61|701.81|712.43|701.63|3
1651559190000|2022-05-03 06:26:30|712.29|701.49|712.29|701.49|712.29|701.49|712.29|701.49|1
1651559220000|2022-05-03 06:27:00|712.05|701.25|712.05|701.25|712.05|701.25|712.05|701.25|1
1651559250000|2022-05-03 06:27:30|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651559260000|2022-05-03 06:27:40|711.74|700.94|711.9|701.1|711.9|701.1|711.74|700.94|2
1651559280000|2022-05-03 06:28:00|711.75|700.95|711.75|700.95|711.75|700.95|711.75|700.95|1
1651559330000|2022-05-03 06:28:50|711.7|700.9|711.7|700.9|711.7|700.9|711.7|700.9|1
1651559340000|2022-05-03 06:29:00|711.8|701|711.8|701|711.8|701|711.8|701|1
1651559360000|2022-05-03 06:29:20|711.91|701.11|712.55|701.75|712.55|701.75|711.91|701.11|3
1651559370000|2022-05-03 06:29:30|712.77|701.97|712.77|701.97|712.77|701.97|712.48|701.68|3
1651559380000|2022-05-03 06:29:40|712.38|701.58|712.38|701.58|712.38|701.58|712.38|701.58|1
1651559390000|2022-05-03 06:29:50|712.3|701.5|712.55|701.75|712.69|701.89|712.3|701.5|3
1651559400000|2022-05-03 06:30:00|712.69|701.89|712.69|701.89|712.69|701.89|712.69|701.89|1
1651559410000|2022-05-03 06:30:10|712.7|701.9|712.7|701.9|712.7|701.9|712.7|701.9|1
1651559450000|2022-05-03 06:30:50|712.65|701.85|712.12|701.32|712.65|701.85|712.12|701.32|3
1651559460000|2022-05-03 06:31:00|712.02|701.22|712.02|701.22|712.02|701.22|712.02|701.22|1
1651559470000|2022-05-03 06:31:10|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651559510000|2022-05-03 06:31:50|711.92|701.12|712.8|702|712.8|702|711.92|701.12|5
1651559520000|2022-05-03 06:32:00|712.6|701.8|712.6|701.8|712.6|701.8|712.6|701.8|1
1651559560000|2022-05-03 06:32:40|712.8|702|712.8|702|712.8|702|712.8|702|1
1651559580000|2022-05-03 06:33:00|712.6|701.8|712.6|701.8|712.6|701.8|712.6|701.8|1
1651559610000|2022-05-03 06:33:30|712.85|702.05|712.85|702.05|712.85|702.05|712.85|702.05|1
1651559620000|2022-05-03 06:33:40|712.9|702.1|712.9|702.1|713|702.2|712.9|702.1|3
1651559630000|2022-05-03 06:33:50|713.65|702.85|713.65|702.85|713.65|702.85|713.65|702.85|1
1651559640000|2022-05-03 06:34:00|713.5|702.7|713.4|702.6|713.5|702.7|713.4|702.6|2
1651559650000|2022-05-03 06:34:10|713.35|702.55|713.35|702.55|713.35|702.55|713.35|702.55|1
1651559670000|2022-05-03 06:34:30|713.4|702.6|713.4|702.6|713.4|702.6|713.4|702.6|1
1651559700000|2022-05-03 06:35:00|712.99|702.19|712.99|702.19|712.99|702.19|712.99|702.19|1
1651559710000|2022-05-03 06:35:10|713.04|702.24|713.65|702.85|713.65|702.85|713.04|702.24|2
1651559720000|2022-05-03 06:35:20|713.82|703.02|713.9|703.1|713.9|703.1|713.82|703.02|2
1651559840000|2022-05-03 06:37:20|713.92|703.12|713.92|703.12|713.92|703.12|713.92|703.12|1
1651559850000|2022-05-03 06:37:30|713.9|703.1|713.9|703.1|713.9|703.1|713.9|703.1|1
1651559900000|2022-05-03 06:38:20|713.92|703.12|714.07|703.27|714.07|703.27|713.92|703.12|4
1651559910000|2022-05-03 06:38:30|714.09|703.29|714.09|703.29|714.09|703.29|714.09|703.29|1
1651559930000|2022-05-03 06:38:50|714.2|703.4|714.2|703.4|714.2|703.4|714.2|703.4|1
1651559940000|2022-05-03 06:39:00|714.6|703.8|714.6|703.8|714.6|703.8|714.6|703.8|1
1651559960000|2022-05-03 06:39:20|714.55|703.75|714.39|703.59|714.55|703.75|714.39|703.59|2
1651559980000|2022-05-03 06:39:40|714.6|703.8|714.6|703.8|714.6|703.8|714.6|703.8|1
1651560000000|2022-05-03 06:40:00|714.55|703.75|714.55|703.75|714.55|703.75|714.55|703.75|1
1651560030000|2022-05-03 06:40:30|714.7|703.9|714.7|703.9|714.7|703.9|714.7|703.9|1
1651560040000|2022-05-03 06:40:40|714.9|704.1|715.6|704.8|715.6|704.8|714.9|704.1|3
1651560060000|2022-05-03 06:41:00|715.8|705|715.8|705|715.8|705|715.8|705|1
1651560070000|2022-05-03 06:41:10|715.88|705.08|715.88|705.08|715.88|705.08|715.88|705.08|1
1651560080000|2022-05-03 06:41:20|716.45|705.65|716.35|705.55|716.45|705.65|716.35|705.55|3
1651560090000|2022-05-03 06:41:30|716.6|705.8|716.4|705.6|716.6|705.8|716.4|705.6|2
1651560110000|2022-05-03 06:41:50|716.2|705.4|716.25|705.45|716.25|705.45|716.2|705.4|2
1651560120000|2022-05-03 06:42:00|716.24|705.44|716.24|705.44|716.24|705.44|716.24|705.44|1
1651560130000|2022-05-03 06:42:10|716.25|705.45|716.25|705.45|716.29|705.49|716.25|705.45|3
1651560140000|2022-05-03 06:42:20|715.87|705.07|715.87|705.07|715.87|705.07|715.87|705.07|1
1651560160000|2022-05-03 06:42:40|715.85|705.05|715.85|705.05|715.85|705.05|715.82|705.02|3
1651560170000|2022-05-03 06:42:50|715.69|704.89|715.29|704.49|715.69|704.89|715.29|704.49|2
1651560220000|2022-05-03 06:43:40|715.45|704.65|715.45|704.65|715.45|704.65|715.45|704.65|1
1651560240000|2022-05-03 06:44:00|715.06|704.26|715.06|704.26|715.06|704.26|715.06|704.26|1
1651560270000|2022-05-03 06:44:30|715|704.2|715|704.2|715|704.2|715|704.2|1
1651560290000|2022-05-03 06:44:50|715.03|704.23|715.06|704.26|715.06|704.26|715|704.2|3
1651560300000|2022-05-03 06:45:00|715.11|704.31|715.11|704.31|715.11|704.31|715.11|704.31|1
1651560350000|2022-05-03 06:45:50|715.15|704.35|715.2|704.4|715.2|704.4|715.15|704.35|3
1651560360000|2022-05-03 06:46:00|714.95|704.15|714.95|704.15|714.95|704.15|714.95|704.15|1
1651560370000|2022-05-03 06:46:10|714.9|704.1|714.88|704.08|714.9|704.1|714.88|704.08|3
1651560400000|2022-05-03 06:46:40|714.83|704.03|714.83|704.03|714.83|704.03|714.83|704.03|1
1651560430000|2022-05-03 06:47:10|714.82|704.02|713.98|703.18|714.82|704.02|713.98|703.18|5
1651560440000|2022-05-03 06:47:20|713.9|703.1|713.96|703.16|713.96|703.16|713.9|703.1|2
1651560450000|2022-05-03 06:47:30|713.78|702.98|713.78|702.98|713.78|702.98|713.78|702.98|1
1651560480000|2022-05-03 06:48:00|713.75|702.95|713.61|702.81|713.75|702.95|713.4|702.6|6
1651560490000|2022-05-03 06:48:10|713.57|702.77|713.51|702.71|713.57|702.77|713.51|702.71|3
1651560500000|2022-05-03 06:48:20|713.55|702.75|713.55|702.75|713.55|702.75|713.55|702.75|1
1651560510000|2022-05-03 06:48:30|713.53|702.73|713.53|702.73|713.53|702.73|713.53|702.73|1
1651560540000|2022-05-03 06:49:00|713.81|703.01|713.96|703.16|713.96|703.16|713.81|703.01|2
1651560590000|2022-05-03 06:49:50|714.01|703.21|713.95|703.15|714.01|703.21|713.95|703.15|2
1651560600000|2022-05-03 06:50:00|713.9|703.1|713.9|703.1|713.9|703.1|713.9|703.1|1
1651560660000|2022-05-03 06:51:00|714.15|703.35|714.15|703.35|714.15|703.35|714.15|703.35|1
1651560680000|2022-05-03 06:51:20|713.9|703.1|713.9|703.1|713.9|703.1|713.9|703.1|1
1651560700000|2022-05-03 06:51:40|713.77|702.97|713.4|702.6|713.77|702.97|713.4|702.6|4
1651560710000|2022-05-03 06:51:50|713.2|702.4|713.2|702.4|713.2|702.4|713.2|702.4|1
1651560770000|2022-05-03 06:52:50|713|702.2|713|702.2|713|702.2|713|702.2|1
1651560780000|2022-05-03 06:53:00|712.9|702.1|712.9|702.1|712.9|702.1|712.9|702.1|1
1651560790000|2022-05-03 06:53:10|712.48|701.68|712.36|701.56|712.48|701.68|712.36|701.56|2
1651560830000|2022-05-03 06:53:50|712.46|701.66|712.81|702.01|712.81|702.01|712.46|701.66|2
1651560840000|2022-05-03 06:54:00|712.9|702.1|712.4|701.6|712.9|702.1|712.4|701.6|2
1651560850000|2022-05-03 06:54:10|712.03|701.23|712.03|701.23|712.03|701.23|712.03|701.23|1
1651560880000|2022-05-03 06:54:40|711.95|701.15|711.95|701.15|711.95|701.15|711.95|701.15|1
1651560920000|2022-05-03 06:55:20|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651560960000|2022-05-03 06:56:00|711.53|700.73|711.53|700.73|711.53|700.73|711.53|700.73|1
1651560980000|2022-05-03 06:56:20|711.85|701.05|711.85|701.05|711.85|701.05|711.85|701.05|1
1651560990000|2022-05-03 06:56:30|711.53|700.73|711.53|700.73|711.53|700.73|711.53|700.73|1
1651561020000|2022-05-03 06:57:00|711.84|701.04|711.84|701.04|711.84|701.04|711.84|701.04|1
1651561200000|2022-05-03 07:00:00|711.9|701.1|712.05|701.25|712.05|701.25|711.9|701.1|2
1651561230000|2022-05-03 07:00:30|712.25|701.45|712.25|701.45|712.25|701.45|712.25|701.45|1
1651561250000|2022-05-03 07:00:50|712.05|701.25|711.95|701.15|712.05|701.25|711.95|701.15|2
1651561270000|2022-05-03 07:01:10|711.9|701.1|711.51|700.71|711.9|701.1|711.51|700.71|3
1651561280000|2022-05-03 07:01:20|711.25|700.45|710.9|700.1|711.25|700.45|710.9|700.1|2
1651561290000|2022-05-03 07:01:30|710.94|700.14|711.35|700.55|711.35|700.55|710.94|700.14|2
1651561300000|2022-05-03 07:01:40|711.65|700.85|711.65|700.85|711.65|700.85|711.65|700.85|1
1651561320000|2022-05-03 07:02:00|711.4|700.6|711.4|700.6|711.4|700.6|711.4|700.6|1
1651561370000|2022-05-03 07:02:50|711.8|701|711.35|700.55|711.8|701|711.35|700.55|2
1651561380000|2022-05-03 07:03:00|711.7|700.9|711.35|700.55|711.7|700.9|711.35|700.55|2
1651561390000|2022-05-03 07:03:10|711.7|700.9|711.7|700.9|711.7|700.9|711.7|700.9|1
1651561400000|2022-05-03 07:03:20|711.66|700.86|711.66|700.86|711.66|700.86|711.66|700.86|1
1651561410000|2022-05-03 07:03:30|711.51|700.71|711.42|700.62|711.51|700.71|711.42|700.62|2
1651561420000|2022-05-03 07:03:40|711.15|700.35|711.42|700.62|711.42|700.62|711.15|700.35|2
1651561440000|2022-05-03 07:04:00|711.25|700.45|711.52|700.72|711.52|700.72|711.25|700.45|2
1651561490000|2022-05-03 07:04:50|711.61|700.81|711.36|700.56|711.61|700.81|711.36|700.56|2
1651561500000|2022-05-03 07:05:00|711.71|700.91|711.71|700.91|711.71|700.91|711.71|700.91|1
1651561540000|2022-05-03 07:05:40|711.66|700.86|711.64|700.84|711.71|700.91|711.64|700.84|4
1651561550000|2022-05-03 07:05:50|711.59|700.79|711.59|700.79|711.59|700.79|711.59|700.79|1
1651561560000|2022-05-03 07:06:00|711.69|700.89|711.3|700.5|711.69|700.89|711.3|700.5|2
1651561570000|2022-05-03 07:06:10|711.59|700.79|711.74|700.94|711.74|700.94|711.59|700.79|2
1651561580000|2022-05-03 07:06:20|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651561600000|2022-05-03 07:06:40|711.67|700.87|711.67|700.87|711.67|700.87|711.67|700.87|1
1651561610000|2022-05-03 07:06:50|711.62|700.82|711.17|700.37|711.62|700.82|711.17|700.37|2
1651561620000|2022-05-03 07:07:00|711.12|700.32|711.12|700.32|711.12|700.32|711.12|700.32|1
1651561630000|2022-05-03 07:07:10|711.17|700.37|711.17|700.37|711.17|700.37|711.17|700.37|1
1651561650000|2022-05-03 07:07:30|711.12|700.32|711.3|700.5|711.34|700.54|711.12|700.32|3
1651561680000|2022-05-03 07:08:00|711.44|700.64|712.4|701.6|712.4|701.6|711.44|700.64|4
1651561690000|2022-05-03 07:08:10|712.9|702.1|712.9|702.1|712.9|702.1|712.9|702.1|1
1651561720000|2022-05-03 07:08:40|712.72|701.92|712.56|701.76|712.79|701.99|712.56|701.76|5
1651561740000|2022-05-03 07:09:00|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651561750000|2022-05-03 07:09:10|712.02|701.22|712.02|701.22|712.02|701.22|712.02|701.22|1
1651561790000|2022-05-03 07:09:50|712.29|701.49|712.36|701.56|712.44|701.64|712.29|701.49|6
1651561810000|2022-05-03 07:10:10|712.54|701.74|712.54|701.74|712.54|701.74|712.54|701.74|1
1651561830000|2022-05-03 07:10:30|712.4|701.6|712.1|701.3|712.4|701.6|712.1|701.3|2
1651561860000|2022-05-03 07:11:00|711.9|701.1|711.59|700.79|711.9|701.1|711.59|700.79|4
1651561870000|2022-05-03 07:11:10|711.52|700.72|711.27|700.47|711.52|700.72|711.27|700.47|2
1651561910000|2022-05-03 07:11:50|711.1|700.3|711.1|700.3|711.1|700.3|711.1|700.3|1
1651561930000|2022-05-03 07:12:10|711.28|700.48|711.28|700.48|711.32|700.52|711.28|700.48|3
1651561940000|2022-05-03 07:12:20|711.15|700.35|710.99|700.19|711.15|700.35|710.99|700.19|4
1651561950000|2022-05-03 07:12:30|711.19|700.39|712.54|701.74|712.54|701.74|711.19|700.39|9
1651561960000|2022-05-03 07:12:40|712.9|702.1|712.09|701.29|712.9|702.1|712.09|701.29|12
1651561970000|2022-05-03 07:12:50|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651562020000|2022-05-03 07:13:40|711.93|701.13|712.6|701.8|712.6|701.8|711.93|701.13|8
1651562030000|2022-05-03 07:13:50|712.65|701.85|712.9|702.1|712.9|702.1|712.65|701.85|2
1651562050000|2022-05-03 07:14:10|712.95|702.15|712.95|702.15|712.95|702.15|712.95|702.15|1
1651562100000|2022-05-03 07:15:00|712.9|702.1|712.9|702.1|712.9|702.1|712.9|702.1|1
1651562110000|2022-05-03 07:15:10|713|702.2|713|702.2|713|702.2|713|702.2|1
1651562120000|2022-05-03 07:15:20|713.44|702.64|713.44|702.64|713.44|702.64|713.44|702.64|1
1651562130000|2022-05-03 07:15:30|713.49|702.69|713.49|702.69|713.49|702.69|713.49|702.69|1
1651562140000|2022-05-03 07:15:40|713.39|702.59|713.39|702.59|713.39|702.59|713.39|702.59|1
1651562150000|2022-05-03 07:15:50|713.17|702.37|713.42|702.62|713.42|702.62|713.17|702.37|3
1651562160000|2022-05-03 07:16:00|713.57|702.77|713.57|702.77|713.57|702.77|713.57|702.77|1
1651562190000|2022-05-03 07:16:30|713.55|702.75|713.55|702.75|713.55|702.75|713.55|702.75|1
1651562200000|2022-05-03 07:16:40|713.64|702.84|713.64|702.84|713.64|702.84|713.64|702.84|1
1651562210000|2022-05-03 07:16:50|713.55|702.75|713.55|702.75|713.55|702.75|713.55|702.75|1
1651562220000|2022-05-03 07:17:00|713.45|702.65|713.69|702.89|713.69|702.89|713.45|702.65|3
1651562250000|2022-05-03 07:17:30|713.66|702.86|713.66|702.86|713.66|702.86|713.66|702.86|1
1651562260000|2022-05-03 07:17:40|713.69|702.89|714.08|703.28|714.08|703.28|713.64|702.84|3
1651562270000|2022-05-03 07:17:50|713.85|703.05|714.08|703.28|714.08|703.28|713.85|703.05|4
1651562280000|2022-05-03 07:18:00|713.95|703.15|713.95|703.15|713.95|703.15|713.95|703.15|1
1651562290000|2022-05-03 07:18:10|713.75|702.95|713.69|702.89|713.75|702.95|713.69|702.89|2
1651562300000|2022-05-03 07:18:20|713.49|702.69|713.49|702.69|713.49|702.69|713.49|702.69|1
1651562320000|2022-05-03 07:18:40|713.45|702.65|713.45|702.65|713.45|702.65|713.45|702.65|1
1651562340000|2022-05-03 07:19:00|713.35|702.55|713.35|702.55|713.35|702.55|713.35|702.55|1
1651562350000|2022-05-03 07:19:10|712.95|702.15|712.9|702.1|712.95|702.15|712.9|702.1|2
1651562380000|2022-05-03 07:19:40|712.78|701.98|712.9|702.1|712.9|702.1|712.78|701.98|2
1651562400000|2022-05-03 07:20:00|712.55|701.75|712.55|701.75|712.55|701.75|712.55|701.75|1
1651562430000|2022-05-03 07:20:30|712.26|701.46|712.16|701.36|712.26|701.46|712.16|701.36|2
1651562450000|2022-05-03 07:20:50|712.2|701.4|712.16|701.36|712.2|701.4|712.16|701.36|2
1651562460000|2022-05-03 07:21:00|712.11|701.31|712.25|701.45|712.25|701.45|712.11|701.31|3
1651562480000|2022-05-03 07:21:20|712.18|701.38|712.18|701.38|712.18|701.38|712.18|701.38|1
1651562490000|2022-05-03 07:21:30|712.2|701.4|711.9|701.1|712.2|701.4|711.9|701.1|2
1651562520000|2022-05-03 07:22:00|711.72|700.92|711.72|700.92|711.72|700.92|711.72|700.92|1
1651562540000|2022-05-03 07:22:20|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651562640000|2022-05-03 07:24:00|712.55|701.75|712.55|701.75|712.55|701.75|712.55|701.75|1
1651562650000|2022-05-03 07:24:10|712.5|701.7|712.5|701.7|712.5|701.7|712.5|701.7|1
1651562670000|2022-05-03 07:24:30|712.24|701.44|712.6|701.8|712.6|701.8|712.24|701.44|2
1651562700000|2022-05-03 07:25:00|712.65|701.85|712.65|701.85|712.65|701.85|712.65|701.85|1
1651562720000|2022-05-03 07:25:20|712.9|702.1|712.9|702.1|712.9|702.1|712.9|702.1|1
1651562860000|2022-05-03 07:27:40|712.86|702.06|712.9|702.1|712.9|702.1|712.86|702.06|2
1651562880000|2022-05-03 07:28:00|712.99|702.19|712.99|702.19|712.99|702.19|712.99|702.19|1
1651562960000|2022-05-03 07:29:20|713.12|702.32|713.12|702.32|713.12|702.32|713.12|702.32|1
1651563010000|2022-05-03 07:30:10|712.9|702.1|712.74|701.94|713.23|702.43|712.74|701.94|10
1651563020000|2022-05-03 07:30:20|712.73|701.93|712.71|701.91|712.75|701.95|712.67|701.87|7
1651563030000|2022-05-03 07:30:30|712.7|701.9|711.85|701.05|712.82|702.02|711.85|701.05|11
1651563070000|2022-05-03 07:31:10|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651563100000|2022-05-03 07:31:40|711.75|700.95|711.75|700.95|711.75|700.95|711.75|700.95|1
1651563120000|2022-05-03 07:32:00|711.71|700.91|711.71|700.91|711.71|700.91|711.71|700.91|1
1651563130000|2022-05-03 07:32:10|711.46|700.66|711.15|700.35|711.46|700.66|711.15|700.35|4
1651563160000|2022-05-03 07:32:40|711.14|700.34|711.14|700.34|711.14|700.34|711.14|700.34|1
1651563180000|2022-05-03 07:33:00|711.6|700.8|711.6|700.8|711.6|700.8|711.6|700.8|1
1651563200000|2022-05-03 07:33:20|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651563270000|2022-05-03 07:34:30|711.97|701.17|712.35|701.55|712.35|701.55|711.97|701.17|3
1651563290000|2022-05-03 07:34:50|712.85|702.05|712.95|702.15|712.95|702.15|712.85|702.05|2
1651563330000|2022-05-03 07:35:30|712.9|702.1|712.9|702.1|712.9|702.1|712.9|702.1|1
1651563360000|2022-05-03 07:36:00|712.95|702.15|712.95|702.15|712.95|702.15|712.95|702.15|1
1651563380000|2022-05-03 07:36:20|713.11|702.31|713.61|702.81|713.61|702.81|712.95|702.15|5
1651563400000|2022-05-03 07:36:40|713.8|703|713.8|703|713.8|703|713.8|703|1
1651563410000|2022-05-03 07:36:50|713.9|703.1|714.02|703.22|714.02|703.22|713.9|703.1|2
1651563420000|2022-05-03 07:37:00|714.4|703.6|713.9|703.1|714.4|703.6|713.9|703.1|4
1651563430000|2022-05-03 07:37:10|713.7|702.9|713.7|702.9|713.7|702.9|713.7|702.9|1
1651563490000|2022-05-03 07:38:10|713.65|702.85|713.65|702.85|713.65|702.85|713.65|702.85|1
1651563530000|2022-05-03 07:38:50|713.45|702.65|713.65|702.85|713.65|702.85|713.45|702.65|2
1651563550000|2022-05-03 07:39:10|713.6|702.8|713.4|702.6|713.6|702.8|713.4|702.6|2
1651563560000|2022-05-03 07:39:20|712.85|702.05|712.85|702.05|712.85|702.05|712.85|702.05|1
1651563590000|2022-05-03 07:39:50|712.8|702|712.8|702|712.8|702|712.8|702|1
1651563600000|2022-05-03 07:40:00|712.76|701.96|712.76|701.96|712.76|701.96|712.76|701.96|1
1651563620000|2022-05-03 07:40:20|712.8|702|712.85|702.05|712.85|702.05|712.8|702|2
1651563630000|2022-05-03 07:40:30|712.9|702.1|712.9|702.1|712.9|702.1|712.9|702.1|1
1651563640000|2022-05-03 07:40:40|713.1|702.3|712.9|702.1|713.1|702.3|712.9|702.1|3
1651563650000|2022-05-03 07:40:50|712.96|702.16|712.9|702.1|712.96|702.16|712.9|702.1|2
1651563660000|2022-05-03 07:41:00|712.76|701.96|712.96|702.16|712.96|702.16|712.76|701.96|3
1651563670000|2022-05-03 07:41:10|712.9|702.1|712.9|702.1|712.9|702.1|712.9|702.1|1
1651563710000|2022-05-03 07:41:50|712.88|702.08|712.88|702.08|712.88|702.08|712.88|702.08|1
1651563740000|2022-05-03 07:42:20|712.89|702.09|712.89|702.09|712.89|702.09|712.89|702.09|1
1651563750000|2022-05-03 07:42:30|712.88|702.08|712.88|702.08|712.88|702.08|712.88|702.08|1
1651563780000|2022-05-03 07:43:00|712.9|702.1|712.9|702.1|712.9|702.1|712.9|702.1|1
1651563810000|2022-05-03 07:43:30|712.84|702.04|712.38|701.58|712.84|702.04|712.2|701.4|7
1651563820000|2022-05-03 07:43:40|712.37|701.57|712.38|701.58|712.39|701.59|712.37|701.57|14
1651563830000|2022-05-03 07:43:50|712.37|701.57|712.38|701.58|712.38|701.58|712.37|701.57|10
1651563840000|2022-05-03 07:44:00|712.45|701.65|712.68|701.88|712.69|701.89|712.45|701.65|17
1651563850000|2022-05-03 07:44:10|712.67|701.87|712.63|701.83|712.69|701.89|712.62|701.82|15
1651563860000|2022-05-03 07:44:20|712.62|701.82|712.6|701.8|712.63|701.83|712.59|701.79|7
1651563870000|2022-05-03 07:44:30|712.59|701.79|712.3|701.5|712.61|701.81|712.3|701.5|14
1651563890000|2022-05-03 07:44:50|712.18|701.38|711.36|700.56|712.2|701.4|711.36|700.56|7
1651563900000|2022-05-03 07:45:00|711.33|700.53|711.57|700.77|711.57|700.77|711.33|700.53|3
1651563920000|2022-05-03 07:45:20|711.75|700.95|711.9|701.1|711.9|701.1|711.75|700.95|2
1651563930000|2022-05-03 07:45:30|712.05|701.25|711.9|701.1|712.05|701.25|711.9|701.1|3
1651563950000|2022-05-03 07:45:50|711.79|700.99|711.79|700.99|711.79|700.99|711.79|700.99|1
1651563960000|2022-05-03 07:46:00|711.9|701.1|711.01|700.21|711.9|701.1|711.01|700.21|3
1651563980000|2022-05-03 07:46:20|711.05|700.25|711.21|700.41|711.21|700.41|711.01|700.21|3
1651563990000|2022-05-03 07:46:30|711.01|700.21|711.01|700.21|711.2|700.4|711.01|700.21|4
1651564000000|2022-05-03 07:46:40|710.98|700.18|710.98|700.18|710.98|700.18|710.98|700.18|1
1651564010000|2022-05-03 07:46:50|710.89|700.09|710.89|700.09|710.89|700.09|710.89|700.09|1
1651564020000|2022-05-03 07:47:00|710.67|699.87|710.76|699.96|710.76|699.96|710.65|699.85|4
1651564030000|2022-05-03 07:47:10|710.71|699.91|710.71|699.91|710.71|699.91|710.71|699.91|1
1651564040000|2022-05-03 07:47:20|710.93|700.13|710.93|700.13|710.93|700.13|710.93|700.13|1
1651564050000|2022-05-03 07:47:30|710.76|699.96|709.9|699.1|710.84|700.04|709.9|699.1|12
1651564100000|2022-05-03 07:48:20|709.71|698.91|709.71|698.91|709.71|698.91|709.71|698.91|1
1651564110000|2022-05-03 07:48:30|709.86|699.06|709.86|699.06|709.86|699.06|709.86|699.06|1
1651564120000|2022-05-03 07:48:40|709.71|698.91|709.75|698.95|709.75|698.95|709.71|698.91|2
1651564160000|2022-05-03 07:49:20|709.65|698.85|709.65|698.85|709.65|698.85|709.65|698.85|1
1651564200000|2022-05-03 07:50:00|709.7|698.9|709.9|699.1|709.9|699.1|709.7|698.9|2
1651564260000|2022-05-03 07:51:00|709.85|699.05|709.85|699.05|709.85|699.05|709.85|699.05|1
1651564280000|2022-05-03 07:51:20|709.9|699.1|709.9|699.1|709.9|699.1|709.9|699.1|1
1651564290000|2022-05-03 07:51:30|710.55|699.75|710.55|699.75|710.55|699.75|710.55|699.75|1
1651564300000|2022-05-03 07:51:40|710.9|700.1|710.9|700.1|710.9|700.1|710.9|700.1|1
1651564310000|2022-05-03 07:51:50|711|700.2|711.31|700.51|711.31|700.51|711|700.2|3
1651564320000|2022-05-03 07:52:00|711.65|700.85|711.65|700.85|711.65|700.85|711.65|700.85|1
1651564340000|2022-05-03 07:52:20|711.75|700.95|711.75|700.95|711.75|700.95|711.75|700.95|1
1651564350000|2022-05-03 07:52:30|711.85|701.05|711.9|701.1|711.9|701.1|711.85|701.05|2
1651564380000|2022-05-03 07:53:00|711.95|701.15|712.08|701.28|712.08|701.28|711.95|701.15|2
1651564400000|2022-05-03 07:53:20|712.31|701.51|712.32|701.52|712.32|701.52|712.31|701.51|2
1651564450000|2022-05-03 07:54:10|712.75|701.95|712.75|701.95|712.75|701.95|712.75|701.95|1
1651564500000|2022-05-03 07:55:00|712.85|702.05|712.85|702.05|712.85|702.05|712.85|702.05|1
1651564520000|2022-05-03 07:55:20|712.9|702.1|713.8|703|713.8|703|712.9|702.1|3
1651564530000|2022-05-03 07:55:30|713.9|703.1|713.9|703.1|713.9|703.1|713.9|703.1|1
1651564540000|2022-05-03 07:55:40|713.85|703.05|713.75|702.95|713.85|703.05|713.65|702.85|3
1651564550000|2022-05-03 07:55:50|713.74|702.94|713.05|702.25|713.74|702.94|713.05|702.25|5
1651564560000|2022-05-03 07:56:00|713.1|702.3|713.1|702.3|713.1|702.3|713.1|702.3|1
1651564590000|2022-05-03 07:56:30|713.45|702.65|713.45|702.65|713.45|702.65|713.45|702.65|1
1651564620000|2022-05-03 07:57:00|713.3|702.5|713.3|702.5|713.3|702.5|713.3|702.5|1
1651564630000|2022-05-03 07:57:10|713.45|702.65|713.45|702.65|713.45|702.65|713.45|702.65|1
1651564680000|2022-05-03 07:58:00|713.3|702.5|713.3|702.5|713.3|702.5|713.3|702.5|1
1651564740000|2022-05-03 07:59:00|713.35|702.55|713.35|702.55|713.35|702.55|713.35|702.55|1
1651564760000|2022-05-03 07:59:20|713.58|702.78|713.73|702.93|713.73|702.93|713.58|702.78|2
1651564770000|2022-05-03 07:59:30|713.78|702.98|713.78|702.98|713.78|702.98|713.78|702.98|1
1651564820000|2022-05-03 08:00:20|713.8|703|713.8|703|713.8|703|713.8|703|1
1651564850000|2022-05-03 08:00:50|713.85|703.05|713.85|703.05|713.85|703.05|713.85|703.05|1
1651564860000|2022-05-03 08:01:00|714.28|703.48|714.28|703.48|714.28|703.48|714.28|703.48|1
1651564870000|2022-05-03 08:01:10|714.74|703.94|714.26|703.46|714.74|703.94|714.26|703.46|3
1651564900000|2022-05-03 08:01:40|714.02|703.22|714.02|703.22|714.02|703.22|714.02|703.22|1
1651564910000|2022-05-03 08:01:50|714.36|703.56|714.39|703.59|714.39|703.59|714.32|703.52|6
1651564920000|2022-05-03 08:02:00|714.5|703.7|714.39|703.59|714.5|703.7|714.39|703.59|2
1651564950000|2022-05-03 08:02:30|714.7|703.9|714.7|703.9|714.7|703.9|714.7|703.9|1
1651564970000|2022-05-03 08:02:50|714.62|703.82|715.15|704.35|715.15|704.35|714.62|703.82|3
1651564980000|2022-05-03 08:03:00|715.65|704.85|715.87|705.07|715.87|705.07|715.65|704.85|3
1651564990000|2022-05-03 08:03:10|715.8|705|715.79|704.99|715.87|705.07|715.43|704.63|7
1651565010000|2022-05-03 08:03:30|714.9|704.1|714.9|704.1|714.9|704.1|714.9|704.1|1
1651565040000|2022-05-03 08:04:00|714.98|704.18|714.98|704.18|714.98|704.18|714.98|704.18|1
1651565060000|2022-05-03 08:04:20|715.2|704.4|715.2|704.4|715.2|704.4|715.2|704.4|1
1651565090000|2022-05-03 08:04:50|715.39|704.59|715.42|704.62|715.42|704.62|715.2|704.4|7
1651565140000|2022-05-03 08:05:40|715.25|704.45|715.62|704.82|715.62|704.82|715.25|704.45|4
1651565150000|2022-05-03 08:05:50|715.59|704.79|715.59|704.79|715.59|704.79|715.59|704.79|1
1651565160000|2022-05-03 08:06:00|715.4|704.6|715.62|704.82|715.62|704.82|715.2|704.4|6
1651565170000|2022-05-03 08:06:10|715.72|704.92|715.62|704.82|715.72|704.92|715.62|704.82|2
1651565200000|2022-05-03 08:06:40|715.47|704.67|715.62|704.82|715.62|704.82|715.47|704.67|2
1651565220000|2022-05-03 08:07:00|715.8|705|715.65|704.85|715.8|705|715.65|704.85|2
1651565250000|2022-05-03 08:07:30|715.62|704.82|715.62|704.82|715.62|704.82|715.62|704.82|1
1651565270000|2022-05-03 08:07:50|715.57|704.77|715.57|704.77|715.57|704.77|715.57|704.77|1
1651565310000|2022-05-03 08:08:30|715.65|704.85|715.65|704.85|715.65|704.85|715.65|704.85|1
1651565330000|2022-05-03 08:08:50|715.55|704.75|715.55|704.75|715.55|704.75|715.55|704.75|1
1651565340000|2022-05-03 08:09:00|715.65|704.85|715.65|704.85|715.65|704.85|715.65|704.85|1
1651565350000|2022-05-03 08:09:10|715.6|704.8|715.6|704.8|715.6|704.8|715.6|704.8|1
1651565370000|2022-05-03 08:09:30|715.47|704.67|715.47|704.67|715.47|704.67|715.47|704.67|1
1651565400000|2022-05-03 08:10:00|715.42|704.62|715.42|704.62|715.42|704.62|715.42|704.62|1
1651565410000|2022-05-03 08:10:10|714.98|704.18|714.9|704.1|714.98|704.18|714.9|704.1|2
1651565420000|2022-05-03 08:10:20|714.5|703.7|714|703.2|714.5|703.7|714|703.2|4
1651565440000|2022-05-03 08:10:40|713.9|703.1|713.9|703.1|713.9|703.1|713.9|703.1|1
1651565450000|2022-05-03 08:10:50|713.8|703|713.9|703.1|713.9|703.1|713.8|703|2
1651565460000|2022-05-03 08:11:00|713.83|703.03|713.83|703.03|713.83|703.03|713.83|703.03|1
1651565480000|2022-05-03 08:11:20|713.85|703.05|713.85|703.05|713.85|703.05|713.85|703.05|1
1651565490000|2022-05-03 08:11:30|713.9|703.1|714.75|703.95|714.75|703.95|713.9|703.1|2
1651565500000|2022-05-03 08:11:40|714.4|703.6|714.4|703.6|714.4|703.6|714.4|703.6|1
1651565520000|2022-05-03 08:12:00|713.9|703.1|713.9|703.1|713.9|703.1|713.9|703.1|1
1651565580000|2022-05-03 08:13:00|713.65|702.85|713.65|702.85|713.65|702.85|713.65|702.85|1
1651565590000|2022-05-03 08:13:10|713.54|702.74|713.6|702.8|713.6|702.8|713.49|702.69|3
1651565600000|2022-05-03 08:13:20|713.37|702.57|713.37|702.57|713.46|702.66|713.37|702.57|3
1651565610000|2022-05-03 08:13:30|713.46|702.66|713.6|702.8|713.6|702.8|713.46|702.66|2
1651565630000|2022-05-03 08:13:50|713.9|703.1|713.9|703.1|713.9|703.1|713.9|703.1|1
1651565710000|2022-05-03 08:15:10|713.95|703.15|713.95|703.15|713.95|703.15|713.95|703.15|1
1651565720000|2022-05-03 08:15:20|714.29|703.49|714.29|703.49|714.29|703.49|714.29|703.49|1
1651565760000|2022-05-03 08:16:00|714.2|703.4|714.2|703.4|714.2|703.4|714.2|703.4|1
1651565770000|2022-05-03 08:16:10|713.9|703.1|713.9|703.1|713.9|703.1|713.25|702.45|5
1651565810000|2022-05-03 08:16:50|713.85|703.05|713.9|703.1|713.9|703.1|713.85|703.05|2
1651565820000|2022-05-03 08:17:00|713.69|702.89|713.4|702.6|713.69|702.89|713.4|702.6|2
1651565830000|2022-05-03 08:17:10|713|702.2|713|702.2|713|702.2|713|702.2|1
1651565910000|2022-05-03 08:18:30|713.1|702.3|713.1|702.3|713.1|702.3|713.1|702.3|1
1651565940000|2022-05-03 08:19:00|712.9|702.1|712.9|702.1|712.9|702.1|712.9|702.1|1
1651565950000|2022-05-03 08:19:10|712.89|702.09|712.15|701.35|712.89|702.09|712.15|701.35|3
1651565960000|2022-05-03 08:19:20|712.9|702.1|712.9|702.1|712.9|702.1|712.9|702.1|1
1651565970000|2022-05-03 08:19:30|712.7|701.9|712.7|701.9|712.7|701.9|712.7|701.9|1
1651565980000|2022-05-03 08:19:40|712.9|702.1|712.9|702.1|712.9|702.1|712.9|702.1|1
1651565990000|2022-05-03 08:19:50|711.95|701.15|711.9|701.1|711.95|701.15|711.9|701.1|2
1651566110000|2022-05-03 08:21:50|711.19|700.39|711.19|700.39|711.19|700.39|711.19|700.39|1
1651566120000|2022-05-03 08:22:00|711.14|700.34|711.14|700.34|711.14|700.34|711.14|700.34|1
1651566150000|2022-05-03 08:22:30|711.19|700.39|711.8|701|711.8|701|711.19|700.39|4
1651566180000|2022-05-03 08:23:00|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651566210000|2022-05-03 08:23:30|711.71|700.91|711.29|700.49|711.71|700.91|711.22|700.42|3
1651566220000|2022-05-03 08:23:40|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651566250000|2022-05-03 08:24:10|711.57|700.77|711.45|700.65|711.74|700.94|711.45|700.65|7
1651566260000|2022-05-03 08:24:20|711.29|700.49|711.29|700.49|711.29|700.49|711.29|700.49|1
1651566270000|2022-05-03 08:24:30|711.54|700.74|711.54|700.74|711.54|700.74|711.54|700.74|1
1651566320000|2022-05-03 08:25:20|711.55|700.75|711.9|701.1|711.9|701.1|711.3|700.5|4
1651566350000|2022-05-03 08:25:50|711.75|700.95|711.61|700.81|711.9|701.1|711.61|700.81|3
1651566360000|2022-05-03 08:26:00|711.21|700.41|711.21|700.41|711.21|700.41|711.21|700.41|1
1651566370000|2022-05-03 08:26:10|711.5|700.7|711.92|701.12|711.92|701.12|711.5|700.7|3
1651566380000|2022-05-03 08:26:20|712.05|701.25|712.05|701.25|712.05|701.25|712.05|701.25|1
1651566390000|2022-05-03 08:26:30|712|701.2|712|701.2|712|701.2|712|701.2|1
1651566400000|2022-05-03 08:26:40|711.95|701.15|711.95|701.15|711.95|701.15|711.95|701.15|1
1651566410000|2022-05-03 08:26:50|711.9|701.1|711.79|700.99|711.9|701.1|711.79|700.99|3
1651566420000|2022-05-03 08:27:00|711.34|700.54|711.34|700.54|711.34|700.54|711.34|700.54|1
1651566450000|2022-05-03 08:27:30|711.2|700.4|711.2|700.4|711.2|700.4|711.2|700.4|1
1651566490000|2022-05-03 08:28:10|711.1|700.3|711.1|700.3|711.1|700.3|711.1|700.3|1
1651566500000|2022-05-03 08:28:20|711.3|700.5|711.3|700.5|711.3|700.5|711.3|700.5|1
1651566510000|2022-05-03 08:28:30|711.2|700.4|711.2|700.4|711.2|700.4|711.2|700.4|1
1651566570000|2022-05-03 08:29:30|710.9|700.1|710.24|699.44|710.9|700.1|710.24|699.44|3
1651566580000|2022-05-03 08:29:40|710.09|699.29|710.09|699.29|710.09|699.29|710.09|699.29|1
1651566610000|2022-05-03 08:30:10|710.35|699.55|710.85|700.05|710.85|700.05|710.35|699.55|2
1651566620000|2022-05-03 08:30:20|710.9|700.1|710.9|700.1|710.9|700.1|710.9|700.1|1
1651566630000|2022-05-03 08:30:30|710.64|699.84|710.55|699.75|710.64|699.84|710.55|699.75|2
1651566650000|2022-05-03 08:30:50|710.2|699.4|710.2|699.4|710.2|699.4|710.2|699.4|1
1651566660000|2022-05-03 08:31:00|710.15|699.35|710.15|699.35|710.15|699.35|710.15|699.35|1
1651566690000|2022-05-03 08:31:30|710.55|699.75|710.55|699.75|710.55|699.75|710.55|699.75|1
1651566710000|2022-05-03 08:31:50|710.9|700.1|710.9|700.1|710.9|700.1|710.9|700.1|1
1651566770000|2022-05-03 08:32:50|710.99|700.19|710.99|700.19|710.99|700.19|710.99|700.19|1
1651566780000|2022-05-03 08:33:00|710.64|699.84|710.64|699.84|710.64|699.84|710.64|699.84|1
1651566810000|2022-05-03 08:33:30|710.55|699.75|710.95|700.15|710.95|700.15|710.55|699.75|3
1651566830000|2022-05-03 08:33:50|710.9|700.1|710.95|700.15|710.95|700.15|710.9|700.1|2
1651566880000|2022-05-03 08:34:40|711.35|700.55|711.35|700.55|711.35|700.55|711.35|700.55|1
1651566900000|2022-05-03 08:35:00|711.15|700.35|711.15|700.35|711.15|700.35|711.15|700.35|1
1651566930000|2022-05-03 08:35:30|711.2|700.4|711.2|700.4|711.2|700.4|711.2|700.4|1
1651566950000|2022-05-03 08:35:50|711.39|700.59|711.88|701.08|711.89|701.09|711.39|700.59|6
1651566960000|2022-05-03 08:36:00|711.89|701.09|711.88|701.08|711.89|701.09|711.88|701.08|4
1651566970000|2022-05-03 08:36:10|712.07|701.27|712.07|701.27|712.07|701.27|712.07|701.27|1
1651567020000|2022-05-03 08:37:00|712.17|701.37|712.17|701.37|712.17|701.37|712.17|701.37|1
1651567030000|2022-05-03 08:37:10|712.4|701.6|712.4|701.6|712.4|701.6|712.4|701.6|1
1651567060000|2022-05-03 08:37:40|712.55|701.75|712.55|701.75|712.55|701.75|712.55|701.75|1
1651567080000|2022-05-03 08:38:00|712.4|701.6|713.16|702.36|713.16|702.36|712.4|701.6|4
1651567120000|2022-05-03 08:38:40|713.15|702.35|713.15|702.35|713.15|702.35|713.15|702.35|1
1651567130000|2022-05-03 08:38:50|713.29|702.49|714|703.2|714|703.2|713.29|702.49|6
1651567140000|2022-05-03 08:39:00|714.02|703.22|714.02|703.22|714.02|703.22|714.02|703.22|1
1651567170000|2022-05-03 08:39:30|713.77|702.97|713.9|703.1|713.9|703.1|713.6|702.8|5
1651567180000|2022-05-03 08:39:40|714.02|703.22|714.02|703.22|714.02|703.22|714.02|703.22|1
1651567190000|2022-05-03 08:39:50|713.95|703.15|713.95|703.15|713.95|703.15|713.95|703.15|1
1651567200000|2022-05-03 08:40:00|714.02|703.22|714.02|703.22|714.02|703.22|714.02|703.22|1
1651567210000|2022-05-03 08:40:10|714.15|703.35|714.15|703.35|714.15|703.35|714.15|703.35|1
1651567230000|2022-05-03 08:40:30|714.05|703.25|714.05|703.25|714.05|703.25|714.05|703.25|1
1651567260000|2022-05-03 08:41:00|714.15|703.35|714.15|703.35|714.15|703.35|714.15|703.35|1
1651567280000|2022-05-03 08:41:20|714.3|703.5|714.3|703.5|714.3|703.5|714.3|703.5|1
1651567290000|2022-05-03 08:41:30|714.25|703.45|714.25|703.45|714.25|703.45|714.25|703.45|1
1651567320000|2022-05-03 08:42:00|714|703.2|714|703.2|714|703.2|714|703.2|1
1651567330000|2022-05-03 08:42:10|713.9|703.1|713.9|703.1|713.9|703.1|713.9|703.1|1
1651567390000|2022-05-03 08:43:10|713.74|702.94|713.05|702.25|713.74|702.94|713.05|702.25|4
1651567420000|2022-05-03 08:43:40|713.2|702.4|713.2|702.4|713.2|702.4|713.2|702.4|1
1651567480000|2022-05-03 08:44:40|712.9|702.1|712.9|702.1|712.9|702.1|712.9|702.1|1
1651567490000|2022-05-03 08:44:50|712.49|701.69|711.9|701.1|712.49|701.69|711.9|701.1|9
1651567500000|2022-05-03 08:45:00|712.1|701.3|711.9|701.1|712.38|701.58|711.9|701.1|6
1651567530000|2022-05-03 08:45:30|711.81|701.01|711.78|700.98|711.81|701.01|711.78|700.98|2
1651567540000|2022-05-03 08:45:40|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651567560000|2022-05-03 08:46:00|711.25|700.45|711.25|700.45|711.25|700.45|711.25|700.45|1
1651567600000|2022-05-03 08:46:40|711.2|700.4|711.2|700.4|711.2|700.4|711.2|700.4|1
1651567610000|2022-05-03 08:46:50|710.95|700.15|710.95|700.15|710.95|700.15|710.95|700.15|1
1651567630000|2022-05-03 08:47:10|710.96|700.16|711.85|701.05|711.85|701.05|710.96|700.16|3
1651567640000|2022-05-03 08:47:20|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651567670000|2022-05-03 08:47:50|711.25|700.45|711.25|700.45|711.25|700.45|711.25|700.45|1
1651567680000|2022-05-03 08:48:00|711.75|700.95|711.58|700.78|711.75|700.95|711.57|700.77|3
1651567700000|2022-05-03 08:48:20|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651567750000|2022-05-03 08:49:10|711.58|700.78|711.76|700.96|711.76|700.96|711.33|700.53|3
1651567770000|2022-05-03 08:49:30|711.86|701.06|711.86|701.06|711.86|701.06|711.86|701.06|1
1651567780000|2022-05-03 08:49:40|711.93|701.13|711.38|700.58|711.93|701.13|711.38|700.58|3
1651567790000|2022-05-03 08:49:50|711.2|700.4|711.1|700.3|711.2|700.4|711.1|700.3|2
1651567830000|2022-05-03 08:50:30|711.25|700.45|711.25|700.45|711.25|700.45|711.25|700.45|1
1651567850000|2022-05-03 08:50:50|711.38|700.58|711.83|701.03|711.83|701.03|711.38|700.58|3
1651567860000|2022-05-03 08:51:00|711.9|701.1|711.85|701.05|711.9|701.1|711.83|701.03|5
1651567900000|2022-05-03 08:51:40|711.73|700.93|711.83|701.03|711.83|701.03|711.73|700.93|2
1651567920000|2022-05-03 08:52:00|711.74|700.94|711.83|701.03|711.84|701.04|711.39|700.59|4
1651567950000|2022-05-03 08:52:30|711.7|700.9|711.7|700.9|711.7|700.9|711.7|700.9|1
1651567970000|2022-05-03 08:52:50|711.78|700.98|711.9|701.1|711.9|701.1|711.78|700.98|2
1651568060000|2022-05-03 08:54:20|711.85|701.05|711.72|700.92|711.85|701.05|711.48|700.68|4
1651568070000|2022-05-03 08:54:30|711.71|700.91|711.7|700.9|711.72|700.92|711.7|700.9|3
1651568080000|2022-05-03 08:54:40|711.1|700.3|711.1|700.3|711.1|700.3|711.1|700.3|1
1651568090000|2022-05-03 08:54:50|711.25|700.45|711.25|700.45|711.25|700.45|711.25|700.45|1
1651568100000|2022-05-03 08:55:00|711.3|700.5|711.3|700.5|711.3|700.5|711.3|700.5|1
1651568120000|2022-05-03 08:55:20|711.2|700.4|711.2|700.4|711.2|700.4|711.2|700.4|1
1651568130000|2022-05-03 08:55:30|711.1|700.3|711.1|700.3|711.1|700.3|711.1|700.3|1
1651568190000|2022-05-03 08:56:30|711.2|700.4|711.2|700.4|711.2|700.4|711.2|700.4|1
1651568240000|2022-05-03 08:57:20|710.9|700.1|710.9|700.1|710.9|700.1|710.9|700.1|1
1651568260000|2022-05-03 08:57:40|711.1|700.3|711.1|700.3|711.1|700.3|711.1|700.3|1
1651568280000|2022-05-03 08:58:00|711.15|700.35|711.15|700.35|711.15|700.35|711.15|700.35|1
1651568400000|2022-05-03 09:00:00|710.9|700.1|710.9|700.1|710.9|700.1|710.9|700.1|1
1651568460000|2022-05-03 09:01:00|710.79|699.99|710.67|699.87|710.79|699.99|710.22|699.42|4
1651568470000|2022-05-03 09:01:10|710.57|699.77|710.67|699.87|710.67|699.87|710.27|699.47|3
1651568480000|2022-05-03 09:01:20|710.27|699.47|710.71|699.91|710.8|700|710.27|699.47|3
1651568510000|2022-05-03 09:01:50|710.22|699.42|710.22|699.42|710.22|699.42|710.22|699.42|1
1651568580000|2022-05-03 09:03:00|710.15|699.35|710.15|699.35|710.15|699.35|710.15|699.35|1
1651568590000|2022-05-03 09:03:10|709.9|699.1|709.25|698.45|709.9|699.1|709.25|698.45|4
1651568600000|2022-05-03 09:03:20|709.2|698.4|708.9|698.1|709.2|698.4|708.9|698.1|2
1651568610000|2022-05-03 09:03:30|708.84|698.04|708.75|697.95|708.84|698.04|708.64|697.84|4
1651568620000|2022-05-03 09:03:40|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651568640000|2022-05-03 09:04:00|708.95|698.15|708.95|698.15|708.95|698.15|708.95|698.15|1
1651568670000|2022-05-03 09:04:30|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651568690000|2022-05-03 09:04:50|708.95|698.15|708.95|698.15|708.95|698.15|708.95|698.15|1
1651568820000|2022-05-03 09:07:00|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651568940000|2022-05-03 09:09:00|708.84|698.04|708.41|697.61|708.84|698.04|708.41|697.61|4
1651568950000|2022-05-03 09:09:10|708.4|697.6|708.4|697.6|708.4|697.6|708.4|697.6|1
1651568970000|2022-05-03 09:09:30|708.8|698|708.8|698|708.8|698|708.8|698|1
1651568980000|2022-05-03 09:09:40|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651569030000|2022-05-03 09:10:30|709.01|698.21|709.01|698.21|709.01|698.21|709.01|698.21|1
1651569070000|2022-05-03 09:11:10|709.04|698.24|709.06|698.26|709.3|698.5|709.04|698.24|6
1651569080000|2022-05-03 09:11:20|709.07|698.27|709.75|698.95|709.75|698.95|709.06|698.26|3
1651569100000|2022-05-03 09:11:40|709.9|699.1|710.2|699.4|710.2|699.4|709.9|699.1|3
1651569120000|2022-05-03 09:12:00|710.35|699.55|710.35|699.55|710.35|699.55|710.35|699.55|1
1651569150000|2022-05-03 09:12:30|710.4|699.6|710.4|699.6|710.4|699.6|710.4|699.6|1
1651569170000|2022-05-03 09:12:50|709.95|699.15|709.93|699.13|709.95|699.15|709.93|699.13|2
1651569200000|2022-05-03 09:13:20|709.8|699|709.8|699|709.8|699|709.8|699|1
1651569260000|2022-05-03 09:14:20|709.75|698.95|709.75|698.95|709.75|698.95|709.75|698.95|1
1651569300000|2022-05-03 09:15:00|709.85|699.05|709.85|699.05|709.85|699.05|709.85|699.05|1
1651569310000|2022-05-03 09:15:10|709.9|699.1|709.9|699.1|709.9|699.1|709.9|699.1|1
1651569380000|2022-05-03 09:16:20|709.98|699.18|709.98|699.18|709.98|699.18|709.98|699.18|1
1651569430000|2022-05-03 09:17:10|710.16|699.36|710.16|699.36|710.16|699.36|710.16|699.36|1
1651569440000|2022-05-03 09:17:20|710.2|699.4|710.2|699.4|710.2|699.4|710.2|699.4|1
1651569510000|2022-05-03 09:18:30|709.9|699.1|709.9|699.1|709.9|699.1|709.9|699.1|1
1651569540000|2022-05-03 09:19:00|709.2|698.4|709.58|698.78|709.58|698.78|709.2|698.4|3
1651569550000|2022-05-03 09:19:10|709.83|699.03|709.9|699.1|709.9|699.1|709.83|699.03|2
1651569560000|2022-05-03 09:19:20|710|699.2|710|699.2|710|699.2|710|699.2|1
1651569590000|2022-05-03 09:19:50|710.05|699.25|709.9|699.1|710.05|699.25|709.9|699.1|2
1651569600000|2022-05-03 09:20:00|709.45|698.65|709.45|698.65|709.45|698.65|709.45|698.65|1
1651569610000|2022-05-03 09:20:10|709.15|698.35|709.15|698.35|709.15|698.35|709.15|698.35|1
1651569640000|2022-05-03 09:20:40|708.95|698.15|708.95|698.15|708.95|698.15|708.95|698.15|1
1651569660000|2022-05-03 09:21:00|709.15|698.35|709.15|698.35|709.15|698.35|709.15|698.35|1
1651569670000|2022-05-03 09:21:10|709.16|698.36|709.27|698.47|709.4|698.6|709.12|698.32|5
1651569680000|2022-05-03 09:21:20|709.34|698.54|709.34|698.54|709.34|698.54|709.34|698.54|1
1651569700000|2022-05-03 09:21:40|709.12|698.32|709.08|698.28|709.12|698.32|709.08|698.28|2
1651569710000|2022-05-03 09:21:50|708.87|698.07|709.09|698.29|709.09|698.29|708.87|698.07|2
1651569720000|2022-05-03 09:22:00|708.97|698.17|708.97|698.17|708.97|698.17|708.97|698.17|1
1651569730000|2022-05-03 09:22:10|708.87|698.07|708.5|697.7|708.87|698.07|708.47|697.67|3
1651569750000|2022-05-03 09:22:30|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651569810000|2022-05-03 09:23:30|709|698.2|709|698.2|709|698.2|709|698.2|1
1651569870000|2022-05-03 09:24:30|708.95|698.15|708.95|698.15|708.95|698.15|708.95|698.15|1
1651569900000|2022-05-03 09:25:00|709|698.2|709|698.2|709|698.2|709|698.2|1
1651569910000|2022-05-03 09:25:10|708.92|698.12|708.92|698.12|708.92|698.12|708.92|698.12|1
1651569920000|2022-05-03 09:25:20|709.02|698.22|709.02|698.22|709.02|698.22|709.02|698.22|1
1651569950000|2022-05-03 09:25:50|709.03|698.23|709.03|698.23|709.03|698.23|709.03|698.23|1
1651569980000|2022-05-03 09:26:20|708.89|698.09|708.89|698.09|708.89|698.09|708.89|698.09|1
1651570000000|2022-05-03 09:26:40|708.84|698.04|708.84|698.04|708.84|698.04|708.84|698.04|1
1651570020000|2022-05-03 09:27:00|708.89|698.09|708.89|698.09|708.89|698.09|708.89|698.09|1
1651570060000|2022-05-03 09:27:40|708.87|698.07|708.87|698.07|708.87|698.07|708.87|698.07|1
1651570070000|2022-05-03 09:27:50|708.82|698.02|708.72|697.92|708.82|698.02|708.72|697.92|2
1651570080000|2022-05-03 09:28:00|708.67|697.87|708.72|697.92|708.72|697.92|708.67|697.87|3
1651570090000|2022-05-03 09:28:10|708.7|697.9|708.7|697.9|708.7|697.9|708.7|697.9|1
1651570110000|2022-05-03 09:28:30|708.67|697.87|708.65|697.85|708.67|697.87|708.65|697.85|2
1651570120000|2022-05-03 09:28:40|708.85|698.05|708.85|698.05|708.85|698.05|708.85|698.05|1
1651570140000|2022-05-03 09:29:00|708.7|697.9|708.42|697.62|708.7|697.9|708.42|697.62|5
1651570150000|2022-05-03 09:29:10|708.67|697.87|708.57|697.77|708.7|697.9|708.4|697.6|8
1651570160000|2022-05-03 09:29:20|708.36|697.56|708.36|697.56|708.36|697.56|708.36|697.56|1
1651570170000|2022-05-03 09:29:30|708.38|697.58|708.36|697.56|708.44|697.64|708.36|697.56|6
1651570200000|2022-05-03 09:30:00|708.34|697.54|708.21|697.41|708.34|697.54|708.21|697.41|2
1651570210000|2022-05-03 09:30:10|707.94|697.14|707.3|696.5|707.94|697.14|707.3|696.5|5
1651570230000|2022-05-03 09:30:30|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651570240000|2022-05-03 09:30:40|706.79|695.99|706.31|695.51|706.79|695.99|706.2|695.4|6
1651570250000|2022-05-03 09:30:50|706.3|695.5|706.3|695.5|706.3|695.5|706.3|695.5|1
1651570260000|2022-05-03 09:31:00|706.85|696.05|706.8|696|706.85|696.05|706.8|696|2
1651570270000|2022-05-03 09:31:10|706.85|696.05|707.34|696.54|707.34|696.54|706.75|695.95|4
1651570280000|2022-05-03 09:31:20|707.44|696.64|707.6|696.8|707.6|696.8|707.14|696.34|3
1651570320000|2022-05-03 09:32:00|707.55|696.75|707.55|696.75|707.55|696.75|707.55|696.75|1
1651570350000|2022-05-03 09:32:30|707.65|696.85|707.65|696.85|707.65|696.85|707.65|696.85|1
1651570360000|2022-05-03 09:32:40|707.9|697.1|707.9|697.1|707.9|697.1|707.9|697.1|1
1651570370000|2022-05-03 09:32:50|708.09|697.29|708.82|698.02|708.82|698.02|708.09|697.29|4
1651570380000|2022-05-03 09:33:00|708.81|698.01|708.31|697.51|708.82|698.02|708.31|697.51|4
1651570390000|2022-05-03 09:33:10|707.9|697.1|707.9|697.1|707.9|697.1|707.9|697.1|1
1651570410000|2022-05-03 09:33:30|708.82|698.02|708.82|698.02|708.82|698.02|708.82|698.02|1
1651570440000|2022-05-03 09:34:00|708.72|697.92|708.72|697.92|708.72|697.92|708.72|697.92|1
1651570450000|2022-05-03 09:34:10|708.71|697.91|708.71|697.91|708.71|697.91|708.71|697.91|1
1651570460000|2022-05-03 09:34:20|708.72|697.92|708.72|697.92|708.72|697.92|708.72|697.92|1
1651570490000|2022-05-03 09:34:50|708.56|697.76|708.82|698.02|708.82|698.02|708.56|697.76|3
1651570590000|2022-05-03 09:36:30|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651570610000|2022-05-03 09:36:50|709.6|698.8|709.71|698.91|709.71|698.91|709.6|698.8|2
1651570620000|2022-05-03 09:37:00|709.85|699.05|710.1|699.3|710.19|699.39|709.85|699.05|5
1651570630000|2022-05-03 09:37:10|710.11|699.31|710.11|699.31|710.11|699.31|710.11|699.31|1
1651570650000|2022-05-03 09:37:30|709.95|699.15|709.95|699.15|709.95|699.15|709.95|699.15|1
1651570660000|2022-05-03 09:37:40|710.3|699.5|710.25|699.45|710.3|699.5|710.25|699.45|2
1651570680000|2022-05-03 09:38:00|710.3|699.5|710.3|699.5|710.3|699.5|710.3|699.5|1
1651570700000|2022-05-03 09:38:20|710.35|699.55|710.35|699.55|710.35|699.55|710.35|699.55|1
1651570730000|2022-05-03 09:38:50|710.4|699.6|710.4|699.6|710.4|699.6|710.4|699.6|1
1651570740000|2022-05-03 09:39:00|710.35|699.55|710.35|699.55|710.35|699.55|710.35|699.55|1
1651570750000|2022-05-03 09:39:10|710.3|699.5|709.9|699.1|710.3|699.5|709.9|699.1|2
1651570780000|2022-05-03 09:39:40|709.85|699.05|709.85|699.05|709.85|699.05|709.85|699.05|1
1651570800000|2022-05-03 09:40:00|709.71|698.91|709.71|698.91|709.75|698.95|709.71|698.91|3
1651570810000|2022-05-03 09:40:10|709.75|698.95|709.71|698.91|709.75|698.95|709.71|698.91|2
1651570840000|2022-05-03 09:40:40|709.2|698.4|709.21|698.41|709.21|698.41|709.2|698.4|2
1651570850000|2022-05-03 09:40:50|709.1|698.3|709.05|698.25|709.1|698.3|709.05|698.25|2
1651570880000|2022-05-03 09:41:20|709.15|698.35|708.4|697.6|709.15|698.35|708.26|697.46|9
1651570890000|2022-05-03 09:41:30|707.9|697.1|708.28|697.48|708.28|697.48|707.9|697.1|2
1651570900000|2022-05-03 09:41:40|707.9|697.1|707.9|697.1|707.9|697.1|707.9|697.1|1
1651570910000|2022-05-03 09:41:50|707.76|696.96|707.85|697.05|707.9|697.1|707.76|696.96|3
1651570950000|2022-05-03 09:42:30|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651570960000|2022-05-03 09:42:40|706.88|696.08|706.86|696.06|706.88|696.08|706.65|695.85|6
1651570990000|2022-05-03 09:43:10|706.88|696.08|706.88|696.08|706.88|696.08|706.88|696.08|1
1651571030000|2022-05-03 09:43:50|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651571090000|2022-05-03 09:44:50|706.95|696.15|706.95|696.15|706.95|696.15|706.95|696.15|1
1651571100000|2022-05-03 09:45:00|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651571110000|2022-05-03 09:45:10|706.95|696.15|706.95|696.15|706.95|696.15|706.95|696.15|1
1651571150000|2022-05-03 09:45:50|707|696.2|707|696.2|707.12|696.32|707|696.2|3
1651571160000|2022-05-03 09:46:00|707.5|696.7|707.5|696.7|707.5|696.7|707.5|696.7|1
1651571220000|2022-05-03 09:47:00|707.87|697.07|707.87|697.07|707.87|697.07|707.87|697.07|1
1651571300000|2022-05-03 09:48:20|707.75|696.95|707.75|696.95|707.75|696.95|707.75|696.95|1
1651571310000|2022-05-03 09:48:30|707.87|697.07|707.87|697.07|707.87|697.07|707.87|697.07|1
1651571340000|2022-05-03 09:49:00|707.8|697|707.8|697|707.8|697|707.8|697|1
1651571360000|2022-05-03 09:49:20|707.65|696.85|707.65|696.85|707.65|696.85|707.65|696.85|1
1651571390000|2022-05-03 09:49:50|707.59|696.79|707.59|696.79|707.59|696.79|707.59|696.79|1
1651571430000|2022-05-03 09:50:30|707.53|696.73|707.53|696.73|707.53|696.73|707.53|696.73|1
1651571450000|2022-05-03 09:50:50|707.5|696.7|707.5|696.7|707.5|696.7|707.5|696.7|1
1651571460000|2022-05-03 09:51:00|707.55|696.75|707.49|696.69|707.55|696.75|707.49|696.69|2
1651571470000|2022-05-03 09:51:10|707.34|696.54|707.33|696.53|707.34|696.54|707.33|696.53|2
1651571520000|2022-05-03 09:52:00|707.34|696.54|707.39|696.59|707.39|696.59|707.34|696.54|2
1651571550000|2022-05-03 09:52:30|707.5|696.7|707.5|696.7|707.5|696.7|707.5|696.7|1
1651571560000|2022-05-03 09:52:40|707.4|696.6|707.4|696.6|707.4|696.6|707.4|696.6|1
1651571580000|2022-05-03 09:53:00|707.5|696.7|707.5|696.7|707.5|696.7|707.5|696.7|1
1651571590000|2022-05-03 09:53:10|707.45|696.65|707.45|696.65|707.45|696.65|707.45|696.65|1
1651571600000|2022-05-03 09:53:20|707.44|696.64|707.42|696.62|707.44|696.64|707.42|696.62|2
1651571640000|2022-05-03 09:54:00|707.37|696.57|707.37|696.57|707.37|696.57|707.37|696.57|1
1651571690000|2022-05-03 09:54:50|707.55|696.75|707.55|696.75|707.55|696.75|707.55|696.75|1
1651571710000|2022-05-03 09:55:10|707.14|696.34|706.9|696.1|707.35|696.55|706.9|696.1|3
1651571720000|2022-05-03 09:55:20|706.81|696.01|706.81|696.01|706.81|696.01|706.81|696.01|1
1651571730000|2022-05-03 09:55:30|706.9|696.1|706.42|695.62|706.9|696.1|706.41|695.61|12
1651571740000|2022-05-03 09:55:40|706.41|695.61|706.15|695.35|706.42|695.62|706.15|695.35|6
1651571750000|2022-05-03 09:55:50|706.35|695.55|706.35|695.55|706.35|695.55|706.35|695.55|1
1651571760000|2022-05-03 09:56:00|706.15|695.35|706.29|695.49|706.29|695.49|706.15|695.35|3
1651571780000|2022-05-03 09:56:20|706.19|695.39|706.15|695.35|706.2|695.4|706.15|695.35|5
1651571800000|2022-05-03 09:56:40|706.36|695.56|706.22|695.42|706.36|695.56|706.12|695.32|5
1651571810000|2022-05-03 09:56:50|706.25|695.45|706.26|695.46|706.26|695.46|706.25|695.45|2
1651571820000|2022-05-03 09:57:00|706.15|695.35|706.22|695.42|706.22|695.42|706.15|695.35|2
1651571830000|2022-05-03 09:57:10|706.26|695.46|706.26|695.46|706.26|695.46|706.26|695.46|1
1651571840000|2022-05-03 09:57:20|706.28|695.48|706.28|695.48|706.28|695.48|706.28|695.48|1
1651571880000|2022-05-03 09:58:00|706.1|695.3|706.1|695.3|706.1|695.3|706.1|695.3|1
1651571890000|2022-05-03 09:58:10|706.04|695.24|706.04|695.24|706.04|695.24|706.04|695.24|1
1651571910000|2022-05-03 09:58:30|706.08|695.28|706.13|695.33|706.13|695.33|706.08|695.28|2
1651571930000|2022-05-03 09:58:50|706.34|695.54|706.34|695.54|706.34|695.54|706.34|695.54|1
1651571940000|2022-05-03 09:59:00|706.15|695.35|706.15|695.35|706.15|695.35|706.15|695.35|1
1651571970000|2022-05-03 09:59:30|706.26|695.46|706.15|695.35|706.33|695.53|706.15|695.35|3
1651571980000|2022-05-03 09:59:40|706.19|695.39|706.15|695.35|706.19|695.39|706.13|695.33|3
1651572000000|2022-05-03 10:00:00|706.33|695.53|706.15|695.35|706.33|695.53|706.15|695.35|5
1651572010000|2022-05-03 10:00:10|706.38|695.58|706.15|695.35|706.38|695.58|706.15|695.35|3
1651572030000|2022-05-03 10:00:30|706.4|695.6|706.15|695.35|706.4|695.6|706.15|695.35|4
1651572040000|2022-05-03 10:00:40|706.1|695.3|706.1|695.3|706.1|695.3|706.1|695.3|1
1651572090000|2022-05-03 10:01:30|706.15|695.35|706.15|695.35|706.35|695.55|706.15|695.35|3
1651572120000|2022-05-03 10:02:00|706.5|695.7|706.19|695.39|706.5|695.7|706.19|695.39|2
1651572150000|2022-05-03 10:02:30|706.53|695.73|706.57|695.77|706.57|695.77|706.19|695.39|4
1651572160000|2022-05-03 10:02:40|706.26|695.46|706.4|695.6|706.4|695.6|706.26|695.46|2
1651572170000|2022-05-03 10:02:50|706.84|696.04|706.84|696.04|706.84|696.04|706.84|696.04|1
1651572180000|2022-05-03 10:03:00|706.85|696.05|706.85|696.05|706.85|696.05|706.85|696.05|1
1651572370000|2022-05-03 10:06:10|706.84|696.04|706.84|696.04|706.84|696.04|706.84|696.04|1
1651572380000|2022-05-03 10:06:20|706.95|696.15|706.95|696.15|706.95|696.15|706.95|696.15|1
1651572400000|2022-05-03 10:06:40|706.94|696.14|706.84|696.04|706.94|696.14|706.84|696.04|2
1651572410000|2022-05-03 10:06:50|706.55|695.75|706.67|695.87|706.67|695.87|706.55|695.75|2
1651572420000|2022-05-03 10:07:00|706.4|695.6|705.96|695.16|706.4|695.6|705.96|695.16|2
1651572440000|2022-05-03 10:07:20|706.45|695.65|706.61|695.81|706.61|695.81|706.45|695.65|2
1651572480000|2022-05-03 10:08:00|706.35|695.55|705.96|695.16|706.35|695.55|705.96|695.16|2
1651572540000|2022-05-03 10:09:00|705.79|694.99|705.79|694.99|705.79|694.99|705.79|694.99|1
1651572550000|2022-05-03 10:09:10|705.75|694.95|705.79|694.99|705.79|694.99|705.75|694.95|2
1651572570000|2022-05-03 10:09:30|705.81|695.01|705.81|695.01|705.81|695.01|705.81|695.01|1
1651572580000|2022-05-03 10:09:40|705.91|695.11|706.03|695.23|706.03|695.23|705.91|695.11|5
1651572590000|2022-05-03 10:09:50|706.43|695.63|706.45|695.65|706.45|695.65|706.43|695.63|2
1651572600000|2022-05-03 10:10:00|706.55|695.75|706.4|695.6|706.55|695.75|706.4|695.6|4
1651572630000|2022-05-03 10:10:30|706.25|695.45|706.25|695.45|706.25|695.45|706.25|695.45|1
1651572640000|2022-05-03 10:10:40|706.47|695.67|706.47|695.67|706.47|695.67|706.47|695.67|1
1651572670000|2022-05-03 10:11:10|706.38|695.58|706.38|695.58|706.38|695.58|706.38|695.58|1
1651572680000|2022-05-03 10:11:20|706.3|695.5|706.3|695.5|706.3|695.5|706.3|695.5|1
1651572700000|2022-05-03 10:11:40|706.33|695.53|706.3|695.5|706.35|695.55|706.3|695.5|3
1651572710000|2022-05-03 10:11:50|706.33|695.53|706.3|695.5|706.33|695.53|706.3|695.5|2
1651572720000|2022-05-03 10:12:00|705.81|695.01|705.81|695.01|705.81|695.01|705.81|695.01|1
1651572750000|2022-05-03 10:12:30|705.96|695.16|706.2|695.4|706.2|695.4|705.96|695.16|3
1651572780000|2022-05-03 10:13:00|706.23|695.43|706.25|695.45|706.25|695.45|706.15|695.35|3
1651572810000|2022-05-03 10:13:30|706.21|695.41|706.21|695.41|706.21|695.41|706.21|695.41|1
1651572820000|2022-05-03 10:13:40|706.25|695.45|706.25|695.45|706.25|695.45|706.25|695.45|1
1651572830000|2022-05-03 10:13:50|706.21|695.41|706.25|695.45|706.25|695.45|706.21|695.41|2
1651572840000|2022-05-03 10:14:00|706.1|695.3|705.96|695.16|706.15|695.35|705.96|695.16|3
1651572850000|2022-05-03 10:14:10|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651572860000|2022-05-03 10:14:20|705.7|694.9|705.9|695.1|705.9|695.1|705.7|694.9|2
1651572870000|2022-05-03 10:14:30|705.95|695.15|706.03|695.23|706.4|695.6|705.9|695.1|7
1651572900000|2022-05-03 10:15:00|706.07|695.27|706.07|695.27|706.07|695.27|706.07|695.27|1
1651572910000|2022-05-03 10:15:10|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651572920000|2022-05-03 10:15:20|706|695.2|705.9|695.1|706|695.2|705.9|695.1|2
1651572930000|2022-05-03 10:15:30|706.41|695.61|706.35|695.55|706.41|695.61|706.35|695.55|2
1651572950000|2022-05-03 10:15:50|706.28|695.48|706.28|695.48|706.28|695.48|706.28|695.48|1
1651572980000|2022-05-03 10:16:20|706.25|695.45|706.35|695.55|706.35|695.55|706.25|695.45|2
1651573020000|2022-05-03 10:17:00|706.57|695.77|706.72|695.92|706.72|695.92|706.57|695.77|2
1651573030000|2022-05-03 10:17:10|706.86|696.06|706.88|696.08|706.88|696.08|706.86|696.06|2
1651573040000|2022-05-03 10:17:20|706.89|696.09|707.71|696.91|707.71|696.91|706.89|696.09|6
1651573050000|2022-05-03 10:17:30|707.45|696.65|707.76|696.96|707.76|696.96|707.45|696.65|3
1651573080000|2022-05-03 10:18:00|707.61|696.81|707.81|697.01|707.81|697.01|707.61|696.81|3
1651573110000|2022-05-03 10:18:30|707.79|696.99|707.79|696.99|707.79|696.99|707.79|696.99|1
1651573120000|2022-05-03 10:18:40|707.63|696.83|707.77|696.97|707.77|696.97|707.63|696.83|2
1651573130000|2022-05-03 10:18:50|707.63|696.83|707.77|696.97|707.77|696.97|707.35|696.55|3
1651573170000|2022-05-03 10:19:30|707.58|696.78|707.36|696.56|707.71|696.91|707.25|696.45|9
1651573180000|2022-05-03 10:19:40|707.05|696.25|707.05|696.25|707.05|696.25|707.05|696.25|1
1651573190000|2022-05-03 10:19:50|707.1|696.3|706.9|696.1|707.1|696.3|706.9|696.1|2
1651573220000|2022-05-03 10:20:20|706.67|695.87|706.63|695.83|706.67|695.87|706.63|695.83|2
1651573240000|2022-05-03 10:20:40|706.8|696|706.54|695.74|706.8|696|706.54|695.74|2
1651573250000|2022-05-03 10:20:50|706.55|695.75|706.29|695.49|706.55|695.75|706.29|695.49|3
1651573260000|2022-05-03 10:21:00|706.3|695.5|706.14|695.34|706.3|695.5|706.14|695.34|3
1651573270000|2022-05-03 10:21:10|706.15|695.35|706.15|695.35|706.15|695.35|706.13|695.33|3
1651573280000|2022-05-03 10:21:20|706.17|695.37|706.2|695.4|706.29|695.49|706.14|695.34|9
1651573290000|2022-05-03 10:21:30|706.13|695.33|706.13|695.33|706.13|695.33|706.13|695.33|1
1651573300000|2022-05-03 10:21:40|706.27|695.47|706.11|695.31|706.27|695.47|706.11|695.31|4
1651573320000|2022-05-03 10:22:00|706.26|695.46|705.63|694.83|706.35|695.55|705.4|694.6|9
1651573330000|2022-05-03 10:22:10|705.24|694.44|705.43|694.63|705.43|694.63|705.24|694.44|6
1651573340000|2022-05-03 10:22:20|705.42|694.62|705.42|694.62|705.42|694.62|705.42|694.62|1
1651573380000|2022-05-03 10:23:00|705.55|694.75|705.55|694.75|705.55|694.75|705.55|694.75|1
1651573410000|2022-05-03 10:23:30|705.5|694.7|704.94|694.14|705.5|694.7|704.8|694|6
1651573420000|2022-05-03 10:23:40|704.89|694.09|705.01|694.21|705.01|694.21|704.89|694.09|2
1651573430000|2022-05-03 10:23:50|705.04|694.24|705.04|694.24|705.04|694.24|705.04|694.24|1
1651573440000|2022-05-03 10:24:00|705.3|694.5|705.04|694.24|705.3|694.5|705.04|694.24|3
1651573450000|2022-05-03 10:24:10|705.05|694.25|704.72|693.92|705.05|694.25|704.72|693.92|4
1651573460000|2022-05-03 10:24:20|704.75|693.95|704.4|693.6|704.75|693.95|704.25|693.45|6
1651573470000|2022-05-03 10:24:30|704.05|693.25|703.95|693.15|704.05|693.25|703.95|693.15|2
1651573480000|2022-05-03 10:24:40|703.84|693.04|703.72|692.92|703.84|693.04|703.72|692.92|2
1651573490000|2022-05-03 10:24:50|703.67|692.87|703.57|692.77|703.67|692.87|703.57|692.77|2
1651573500000|2022-05-03 10:25:00|703.67|692.87|703.67|692.87|703.67|692.87|703.67|692.87|1
1651573510000|2022-05-03 10:25:10|703.35|692.55|703.58|692.78|703.67|692.87|703.35|692.55|4
1651573560000|2022-05-03 10:26:00|703.3|692.5|703.04|692.24|703.54|692.74|703.04|692.24|6
1651573570000|2022-05-03 10:26:10|703|692.2|701.9|691.1|703|692.2|701.9|691.1|9
1651573580000|2022-05-03 10:26:20|701.97|691.17|702.7|691.9|702.7|691.9|701.97|691.17|3
1651573610000|2022-05-03 10:26:50|702.6|691.8|702.6|691.8|702.6|691.8|702.6|691.8|1
1651573630000|2022-05-03 10:27:10|702.75|691.95|702.65|691.85|702.75|691.95|702.65|691.85|2
1651573650000|2022-05-03 10:27:30|702.8|692|702.9|692.1|702.9|692.1|702.8|692|2
1651573710000|2022-05-03 10:28:30|703.05|692.25|703.81|693.01|703.81|693.01|703.05|692.25|3
1651573730000|2022-05-03 10:28:50|703.9|693.1|703.9|693.1|703.9|693.1|703.9|693.1|1
1651573740000|2022-05-03 10:29:00|704.1|693.3|704.1|693.3|704.1|693.3|704.1|693.3|1
1651573750000|2022-05-03 10:29:10|704.15|693.35|703.9|693.1|704.3|693.5|703.9|693.1|9
1651573770000|2022-05-03 10:29:30|704|693.2|704|693.2|704|693.2|704|693.2|1
1651573780000|2022-05-03 10:29:40|704.15|693.35|704.05|693.25|704.15|693.35|704|693.2|4
1651573790000|2022-05-03 10:29:50|704.08|693.28|704.4|693.6|704.4|693.6|704.08|693.28|2
1651573800000|2022-05-03 10:30:00|704.9|694.1|704.9|694.1|704.9|694.1|704.9|694.1|1
1651573810000|2022-05-03 10:30:10|704.83|694.03|704.83|694.03|704.83|694.03|704.83|694.03|1
1651573820000|2022-05-03 10:30:20|704.9|694.1|704.99|694.19|705.15|694.35|704.9|694.1|11
1651573830000|2022-05-03 10:30:30|705.15|694.35|705.34|694.54|705.34|694.54|705.14|694.34|3
1651573840000|2022-05-03 10:30:40|705.49|694.69|705.49|694.69|705.49|694.69|705.49|694.69|1
1651573850000|2022-05-03 10:30:50|705.25|694.45|705.49|694.69|705.49|694.69|705.25|694.45|2
1651573860000|2022-05-03 10:31:00|705.44|694.64|704.92|694.12|705.44|694.64|704.92|694.12|5
1651573870000|2022-05-03 10:31:10|704.75|693.95|704.85|694.05|704.85|694.05|704.75|693.95|2
1651573880000|2022-05-03 10:31:20|704.9|694.1|704.89|694.09|704.9|694.1|704.89|694.09|2
1651573920000|2022-05-03 10:32:00|704.9|694.1|704.9|694.1|704.9|694.1|704.9|694.1|1
1651573990000|2022-05-03 10:33:10|704.76|693.96|704.46|693.66|704.76|693.96|704.25|693.45|5
1651574000000|2022-05-03 10:33:20|704.45|693.65|703.9|693.1|704.45|693.65|703.9|693.1|3
1651574010000|2022-05-03 10:33:30|704|693.2|704.24|693.44|704.24|693.44|704|693.2|4
1651574020000|2022-05-03 10:33:40|704.23|693.43|704.05|693.25|704.24|693.44|704.05|693.25|3
1651574030000|2022-05-03 10:33:50|703.97|693.17|703.97|693.17|703.97|693.17|703.97|693.17|1
1651574040000|2022-05-03 10:34:00|704.27|693.47|704.32|693.52|704.35|693.55|704.27|693.47|3
1651574050000|2022-05-03 10:34:10|704.23|693.43|704.3|693.5|704.3|693.5|704.23|693.43|2
1651574060000|2022-05-03 10:34:20|704.45|693.65|704.45|693.65|704.45|693.65|704.45|693.65|1
1651574070000|2022-05-03 10:34:30|704.5|693.7|704.55|693.75|704.55|693.75|704.5|693.7|2
1651574110000|2022-05-03 10:35:10|704.69|693.89|704.69|693.89|704.69|693.89|704.69|693.89|1
1651574170000|2022-05-03 10:36:10|704.86|694.06|704.9|694.1|704.9|694.1|704.86|694.06|2
1651574200000|2022-05-03 10:36:40|704.95|694.15|704.95|694.15|704.95|694.15|704.95|694.15|1
1651574210000|2022-05-03 10:36:50|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651574260000|2022-05-03 10:37:40|705.85|695.05|705.85|695.05|705.85|695.05|705.85|695.05|1
1651574300000|2022-05-03 10:38:20|705.8|695|705.8|695|705.8|695|705.8|695|1
1651574340000|2022-05-03 10:39:00|705.9|695.1|705.85|695.05|705.9|695.1|705.85|695.05|2
1651574400000|2022-05-03 10:40:00|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651574520000|2022-05-03 10:42:00|705.72|694.92|705.57|694.77|705.72|694.92|705.47|694.67|11
1651574530000|2022-05-03 10:42:10|705.55|694.75|704.9|694.1|705.55|694.75|704.9|694.1|5
1651574540000|2022-05-03 10:42:20|704.84|694.04|704.83|694.03|704.84|694.04|704.83|694.03|2
1651574560000|2022-05-03 10:42:40|704.82|694.02|704.83|694.03|704.83|694.03|704.82|694.02|4
1651574570000|2022-05-03 10:42:50|704.82|694.02|703.9|693.1|704.83|694.03|703.9|693.1|15
1651574590000|2022-05-03 10:43:10|703.73|692.93|703.73|692.93|703.73|692.93|703.73|692.93|1
1651574610000|2022-05-03 10:43:30|703.75|692.95|703.95|693.15|703.95|693.15|703.75|692.95|3
1651574620000|2022-05-03 10:43:40|704.7|693.9|705.75|694.95|705.75|694.95|704.7|693.9|4
1651574630000|2022-05-03 10:43:50|705.9|695.1|705.93|695.13|706.1|695.3|705.9|695.1|3
1651574640000|2022-05-03 10:44:00|705.45|694.65|705.45|694.65|705.45|694.65|705.45|694.65|1
1651574650000|2022-05-03 10:44:10|705.65|694.85|705.65|694.85|705.65|694.85|705.65|694.85|1
1651574660000|2022-05-03 10:44:20|705.75|694.95|705.75|694.95|705.75|694.95|705.75|694.95|1
1651574690000|2022-05-03 10:44:50|705.65|694.85|705.11|694.31|705.65|694.85|705.11|694.31|3
1651574700000|2022-05-03 10:45:00|704.95|694.15|704.95|694.15|704.95|694.15|704.95|694.15|1
1651574710000|2022-05-03 10:45:10|705.11|694.31|705.05|694.25|705.27|694.47|705.05|694.25|5
1651574720000|2022-05-03 10:45:20|705|694.2|705|694.2|705|694.2|705|694.2|1
1651574740000|2022-05-03 10:45:40|704.94|694.14|704.94|694.14|704.94|694.14|704.94|694.14|1
1651574760000|2022-05-03 10:46:00|705.04|694.24|705.04|694.24|705.04|694.24|705.04|694.24|1
1651574820000|2022-05-03 10:47:00|704.84|694.04|704.84|694.04|704.84|694.04|704.84|694.04|1
1651574830000|2022-05-03 10:47:10|704.79|693.99|704.79|693.99|704.79|693.99|704.79|693.99|1
1651574850000|2022-05-03 10:47:30|704.84|694.04|704.84|694.04|704.84|694.04|704.84|694.04|1
1651574930000|2022-05-03 10:48:50|704.65|693.85|704.65|693.85|704.65|693.85|704.65|693.85|1
1651574940000|2022-05-03 10:49:00|704.7|693.9|704.7|693.9|704.7|693.9|704.7|693.9|1
1651574950000|2022-05-03 10:49:10|704.55|693.75|704.55|693.75|704.55|693.75|704.55|693.75|1
1651574980000|2022-05-03 10:49:40|704.51|693.71|704.3|693.5|704.51|693.71|703.96|693.16|8
1651574990000|2022-05-03 10:49:50|703.96|693.16|703.96|693.16|703.96|693.16|703.96|693.16|1
1651575010000|2022-05-03 10:50:10|703.95|693.15|703.9|693.1|703.95|693.15|703.9|693.1|4
1651575020000|2022-05-03 10:50:20|703.74|692.94|703.74|692.94|703.74|692.94|703.74|692.94|1
1651575030000|2022-05-03 10:50:30|703.6|692.8|703.46|692.66|703.6|692.8|703.46|692.66|2
1651575040000|2022-05-03 10:50:40|703.53|692.73|703.46|692.66|703.53|692.73|703.46|692.66|2
1651575050000|2022-05-03 10:50:50|703.39|692.59|703.12|692.32|703.39|692.59|703.12|692.32|2
1651575060000|2022-05-03 10:51:00|703.25|692.45|703.5|692.7|703.5|692.7|703.25|692.45|7
1651575070000|2022-05-03 10:51:10|703.74|692.94|703.95|693.15|703.95|693.15|703.74|692.94|3
1651575080000|2022-05-03 10:51:20|703.93|693.13|703.9|693.1|704.34|693.54|703.9|693.1|5
1651575130000|2022-05-03 10:52:10|703.85|693.05|703.9|693.1|703.9|693.1|703.85|693.05|2
1651575140000|2022-05-03 10:52:20|703.92|693.12|703.94|693.14|704.39|693.59|703.92|693.12|6
1651575150000|2022-05-03 10:52:30|704.5|693.7|704.5|693.7|704.5|693.7|704.5|693.7|1
1651575170000|2022-05-03 10:52:50|704.55|693.75|704.55|693.75|704.55|693.75|704.55|693.75|1
1651575180000|2022-05-03 10:53:00|704.65|693.85|704.65|693.85|704.65|693.85|704.65|693.85|1
1651575210000|2022-05-03 10:53:30|704.6|693.8|704.6|693.8|704.6|693.8|704.6|693.8|1
1651575220000|2022-05-03 10:53:40|704.44|693.64|703.94|693.14|704.44|693.64|703.94|693.14|3
1651575240000|2022-05-03 10:54:00|703.9|693.1|703.9|693.1|703.9|693.1|703.9|693.1|1
1651575270000|2022-05-03 10:54:30|703.76|692.96|703.76|692.96|703.76|692.96|703.76|692.96|1
1651575300000|2022-05-03 10:55:00|703.87|693.07|703.76|692.96|703.87|693.07|703.76|692.96|2
1651575310000|2022-05-03 10:55:10|703.87|693.07|704|693.2|704|693.2|703.76|692.96|4
1651575350000|2022-05-03 10:55:50|704.35|693.55|704.35|693.55|704.35|693.55|704.35|693.55|1
1651575380000|2022-05-03 10:56:20|704.12|693.32|704.06|693.26|704.12|693.32|704.06|693.26|2
1651575400000|2022-05-03 10:56:40|704.11|693.31|704.11|693.31|704.11|693.31|704.11|693.31|1
1651575410000|2022-05-03 10:56:50|704.06|693.26|703.9|693.1|704.06|693.26|703.9|693.1|2
1651575420000|2022-05-03 10:57:00|703.85|693.05|703.9|693.1|703.9|693.1|703.85|693.05|2
1651575430000|2022-05-03 10:57:10|704.4|693.6|704.3|693.5|704.4|693.6|704.3|693.5|2
1651575450000|2022-05-03 10:57:30|704.33|693.53|704.35|693.55|704.35|693.55|704.33|693.53|2
1651575460000|2022-05-03 10:57:40|704.3|693.5|703.9|693.1|704.3|693.5|703.85|693.05|4
1651575480000|2022-05-03 10:58:00|704.4|693.6|704.55|693.75|704.55|693.75|704.4|693.6|2
1651575500000|2022-05-03 10:58:20|704.5|693.7|704.5|693.7|704.5|693.7|704.5|693.7|1
1651575510000|2022-05-03 10:58:30|704.1|693.3|703.9|693.1|704.1|693.3|703.9|693.1|2
1651575630000|2022-05-03 11:00:30|703.81|693.01|703.9|693.1|703.9|693.1|703.81|693.01|2
1651575680000|2022-05-03 11:01:20|703.76|692.96|703.14|692.34|703.9|693.1|703.14|692.34|6
1651575690000|2022-05-03 11:01:30|702.9|692.1|702.9|692.1|702.9|692.1|702.9|692.1|1
1651575750000|2022-05-03 11:02:30|702.6|691.8|702.6|691.8|702.6|691.8|702.6|691.8|1
1651575780000|2022-05-03 11:03:00|702.45|691.65|702.45|691.65|702.45|691.65|702.45|691.65|1
1651575800000|2022-05-03 11:03:20|702.14|691.34|701.9|691.1|702.14|691.34|701.9|691.1|4
1651575810000|2022-05-03 11:03:30|702.43|691.63|702.35|691.55|702.43|691.63|702.35|691.55|2
1651575820000|2022-05-03 11:03:40|701.99|691.19|701.99|691.19|701.99|691.19|701.99|691.19|1
1651575830000|2022-05-03 11:03:50|702.65|691.85|702.65|691.85|702.65|691.85|702.65|691.85|1
1651575840000|2022-05-03 11:04:00|702.9|692.1|703.5|692.7|703.5|692.7|702.9|692.1|5
1651575850000|2022-05-03 11:04:10|703.9|693.1|703.9|693.1|703.9|693.1|703.9|693.1|1
1651575870000|2022-05-03 11:04:30|703.85|693.05|703.85|693.05|703.85|693.05|703.85|693.05|1
1651575880000|2022-05-03 11:04:40|703.9|693.1|703.9|693.1|703.9|693.1|703.9|693.1|1
1651575890000|2022-05-03 11:04:50|703.85|693.05|703.85|693.05|703.85|693.05|703.85|693.05|1
1651575900000|2022-05-03 11:05:00|703.9|693.1|703.9|693.1|703.9|693.1|703.9|693.1|1
1651575910000|2022-05-03 11:05:10|704.12|693.32|704.21|693.41|704.21|693.41|704.12|693.32|2
1651575920000|2022-05-03 11:05:20|704.57|693.77|704.57|693.77|704.57|693.77|704.57|693.77|1
1651575930000|2022-05-03 11:05:30|704.8|694|704.8|694|704.8|694|704.8|694|1
1651575950000|2022-05-03 11:05:50|704.65|693.85|704.65|693.85|704.65|693.85|704.65|693.85|1
1651575970000|2022-05-03 11:06:10|704.84|694.04|704.68|693.88|704.84|694.04|704.68|693.88|2
1651575980000|2022-05-03 11:06:20|704.71|693.91|704.84|694.04|704.84|694.04|704.71|693.91|3
1651575990000|2022-05-03 11:06:30|704.94|694.14|704.94|694.14|704.94|694.14|704.94|694.14|1
1651576020000|2022-05-03 11:07:00|705.04|694.24|704.94|694.14|705.04|694.24|704.94|694.14|2
1651576030000|2022-05-03 11:07:10|704.84|694.04|704.84|694.04|704.84|694.04|704.84|694.04|1
1651576060000|2022-05-03 11:07:40|704.94|694.14|704.88|694.08|704.94|694.14|704.88|694.08|2
1651576070000|2022-05-03 11:07:50|704.91|694.11|705.14|694.34|705.19|694.39|704.91|694.11|3
1651576100000|2022-05-03 11:08:20|705.15|694.35|705.15|694.35|705.15|694.35|705.15|694.35|1
1651576110000|2022-05-03 11:08:30|705.14|694.34|705.14|694.34|705.14|694.34|705.14|694.34|1
1651576130000|2022-05-03 11:08:50|704.84|694.04|704.84|694.04|704.84|694.04|704.84|694.04|1
1651576180000|2022-05-03 11:09:40|705.15|694.35|705.95|695.15|705.96|695.16|705.15|694.35|13
1651576200000|2022-05-03 11:10:00|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651576220000|2022-05-03 11:10:20|705.8|695|705.56|694.76|705.8|695|705.56|694.76|2
1651576260000|2022-05-03 11:11:00|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651576290000|2022-05-03 11:11:30|705.8|695|705.43|694.63|705.8|695|705.28|694.48|11
1651576300000|2022-05-03 11:11:40|705.63|694.83|705.63|694.83|705.63|694.83|705.63|694.83|1
1651576320000|2022-05-03 11:12:00|705.71|694.91|705.62|694.82|705.71|694.91|705.62|694.82|3
1651576330000|2022-05-03 11:12:10|705.33|694.53|705.33|694.53|705.33|694.53|705.33|694.53|1
1651576350000|2022-05-03 11:12:30|705.62|694.82|705.74|694.94|705.74|694.94|705.59|694.79|5
1651576360000|2022-05-03 11:12:40|705.48|694.68|705.5|694.7|705.5|694.7|705.48|694.68|2
1651576380000|2022-05-03 11:13:00|705.25|694.45|705.25|694.45|705.25|694.45|705.25|694.45|1
1651576410000|2022-05-03 11:13:30|705.4|694.6|705.4|694.6|705.4|694.6|705.4|694.6|1
1651576430000|2022-05-03 11:13:50|705.3|694.5|705.3|694.5|705.3|694.5|705.3|694.5|1
1651576440000|2022-05-03 11:14:00|705.2|694.4|705.2|694.4|705.2|694.4|705.2|694.4|1
1651576460000|2022-05-03 11:14:20|705.4|694.6|705.45|694.65|705.45|694.65|705.4|694.6|3
1651576470000|2022-05-03 11:14:30|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651576490000|2022-05-03 11:14:50|705.86|695.06|705.77|694.97|705.91|695.11|705.71|694.91|4
1651576510000|2022-05-03 11:15:10|705.1|694.3|705.1|694.3|705.1|694.3|705.1|694.3|1
1651576550000|2022-05-03 11:15:50|705.3|694.5|705.67|694.87|705.67|694.87|705.3|694.5|6
1651576570000|2022-05-03 11:16:10|705.58|694.78|705.67|694.87|705.67|694.87|705.58|694.78|3
1651576580000|2022-05-03 11:16:20|705.3|694.5|705.3|694.5|705.3|694.5|705.3|694.5|1
1651576590000|2022-05-03 11:16:30|705.31|694.51|705.16|694.36|705.31|694.51|705.16|694.36|8
1651576620000|2022-05-03 11:17:00|705.03|694.23|705.03|694.23|705.03|694.23|705.03|694.23|1
1651576640000|2022-05-03 11:17:20|704.85|694.05|704.85|694.05|704.85|694.05|704.85|694.05|1
1651576720000|2022-05-03 11:18:40|704.8|694|704.8|694|704.8|694|704.8|694|1
1651576730000|2022-05-03 11:18:50|704.9|694.1|705.35|694.55|705.35|694.55|704.9|694.1|2
1651576740000|2022-05-03 11:19:00|705.43|694.63|705.43|694.63|705.43|694.63|705.43|694.63|1
1651576750000|2022-05-03 11:19:10|705.15|694.35|705.15|694.35|705.21|694.41|705.15|694.35|3
1651576800000|2022-05-03 11:20:00|704.9|694.1|704.9|694.1|704.9|694.1|704.9|694.1|1
1651576810000|2022-05-03 11:20:10|704.79|693.99|704.08|693.28|704.79|693.99|704.08|693.28|2
1651576820000|2022-05-03 11:20:20|704.4|693.6|703.95|693.15|704.4|693.6|703.95|693.15|2
1651576850000|2022-05-03 11:20:50|704.4|693.6|704.9|694.1|704.9|694.1|704.4|693.6|2
1651576860000|2022-05-03 11:21:00|704.83|694.03|704.83|694.03|704.83|694.03|704.83|694.03|1
1651576880000|2022-05-03 11:21:20|704.9|694.1|704.9|694.1|704.9|694.1|704.9|694.1|1
1651576930000|2022-05-03 11:22:10|704.99|694.19|704.99|694.19|704.99|694.19|704.99|694.19|1
1651576950000|2022-05-03 11:22:30|705|694.2|705|694.2|705|694.2|705|694.2|1
1651577010000|2022-05-03 11:23:30|704.8|694|704.8|694|704.8|694|704.76|693.96|3
1651577030000|2022-05-03 11:23:50|704.76|693.96|703.9|693.1|704.76|693.96|703.9|693.1|6
1651577050000|2022-05-03 11:24:10|704.24|693.44|704.9|694.1|704.9|694.1|704.24|693.44|4
1651577060000|2022-05-03 11:24:20|704.64|693.84|703.4|692.6|704.64|693.84|703.4|692.6|10
1651577070000|2022-05-03 11:24:30|703.41|692.61|702.88|692.08|703.41|692.61|702.88|692.08|6
1651577090000|2022-05-03 11:24:50|702.9|692.1|702.9|692.1|703.05|692.25|702.9|692.1|4
1651577100000|2022-05-03 11:25:00|703.9|693.1|704.42|693.62|704.42|693.62|703.9|693.1|4
1651577110000|2022-05-03 11:25:10|704.52|693.72|704.75|693.95|704.75|693.95|704.52|693.72|2
1651577140000|2022-05-03 11:25:40|704.93|694.13|706|695.2|706|695.2|704.93|694.13|6
1651577150000|2022-05-03 11:25:50|706.1|695.3|706.55|695.75|706.55|695.75|706.1|695.3|6
1651577160000|2022-05-03 11:26:00|706.5|695.7|705.9|695.1|706.5|695.7|705.9|695.1|4
1651577170000|2022-05-03 11:26:10|705.98|695.18|705.9|695.1|705.98|695.18|705.9|695.1|2
1651577220000|2022-05-03 11:27:00|706|695.2|706.27|695.47|706.27|695.47|705.9|695.1|7
1651577230000|2022-05-03 11:27:10|706.13|695.33|706.25|695.45|706.25|695.45|706.13|695.33|2
1651577280000|2022-05-03 11:28:00|706.6|695.8|706.6|695.8|706.6|695.8|706.6|695.8|1
1651577290000|2022-05-03 11:28:10|706.7|695.9|706.7|695.9|706.7|695.9|706.7|695.9|1
1651577300000|2022-05-03 11:28:20|706.65|695.85|707.3|696.5|707.3|696.5|706.65|695.85|5
1651577310000|2022-05-03 11:28:30|707.8|697|707.9|697.1|707.9|697.1|707.8|697|2
1651577330000|2022-05-03 11:28:50|708.04|697.24|708.37|697.57|708.37|697.57|708.04|697.24|4
1651577340000|2022-05-03 11:29:00|708.61|697.81|708.61|697.81|708.61|697.81|708.61|697.81|1
1651577350000|2022-05-03 11:29:10|708.51|697.71|708.23|697.43|708.61|697.81|708.04|697.24|7
1651577360000|2022-05-03 11:29:20|708.24|697.44|708.4|697.6|708.4|697.6|708.04|697.24|4
1651577370000|2022-05-03 11:29:30|708.13|697.33|708.4|697.6|708.4|697.6|708.13|697.33|2
1651577410000|2022-05-03 11:30:10|708.9|698.1|708.4|697.6|708.9|698.1|708.4|697.6|4
1651577420000|2022-05-03 11:30:20|708.3|697.5|708.3|697.5|708.3|697.5|708.3|697.5|1
1651577430000|2022-05-03 11:30:30|708.4|697.6|708.4|697.6|708.4|697.6|708.4|697.6|1
1651577460000|2022-05-03 11:31:00|708.9|698.1|709.35|698.55|709.35|698.55|708.9|698.1|4
1651577470000|2022-05-03 11:31:10|709.5|698.7|709.55|698.75|709.55|698.75|709.5|698.7|2
1651577480000|2022-05-03 11:31:20|709.58|698.78|709.85|699.05|709.85|699.05|709.58|698.78|2
1651577490000|2022-05-03 11:31:30|710.25|699.45|710.3|699.5|710.3|699.5|710.25|699.45|2
1651577500000|2022-05-03 11:31:40|709.75|698.95|709.9|699.1|709.9|699.1|709.75|698.95|2
1651577510000|2022-05-03 11:31:50|709.85|699.05|709.9|699.1|709.9|699.1|709.85|699.05|2
1651577520000|2022-05-03 11:32:00|709.95|699.15|709.9|699.1|709.95|699.15|709.9|699.1|2
1651577530000|2022-05-03 11:32:10|709.93|699.13|709.9|699.1|709.95|699.15|709.9|699.1|5
1651577550000|2022-05-03 11:32:30|710.28|699.48|710.28|699.48|710.28|699.48|710.28|699.48|1
1651577580000|2022-05-03 11:33:00|710.4|699.6|710.74|699.94|710.74|699.94|710.4|699.6|2
1651577600000|2022-05-03 11:33:20|710.29|699.49|710.29|699.49|710.29|699.49|710.29|699.49|1
1651577610000|2022-05-03 11:33:30|710.25|699.45|710.25|699.45|710.25|699.45|710.25|699.45|1
1651577620000|2022-05-03 11:33:40|710.3|699.5|710.26|699.46|710.52|699.72|710.24|699.44|5
1651577630000|2022-05-03 11:33:50|710.29|699.49|710.29|699.49|710.29|699.49|710.29|699.49|1
1651577640000|2022-05-03 11:34:00|710.6|699.8|710.9|700.1|710.9|700.1|710.6|699.8|2
1651577650000|2022-05-03 11:34:10|710.94|700.14|710.94|700.14|710.94|700.14|710.94|700.14|1
1651577680000|2022-05-03 11:34:40|710.95|700.15|710.94|700.14|710.95|700.15|710.94|700.14|4
1651577700000|2022-05-03 11:35:00|711.2|700.4|710.94|700.14|711.2|700.4|710.94|700.14|6
1651577710000|2022-05-03 11:35:10|711.2|700.4|711.2|700.4|711.2|700.4|711.2|700.4|1
1651577720000|2022-05-03 11:35:20|710.94|700.14|710.99|700.19|710.99|700.19|710.94|700.14|2
1651577740000|2022-05-03 11:35:40|711.2|700.4|711.2|700.4|711.2|700.4|711.2|700.4|1
1651577750000|2022-05-03 11:35:50|711.1|700.3|711.1|700.3|711.1|700.3|711.1|700.3|1
1651577760000|2022-05-03 11:36:00|711.2|700.4|711.2|700.4|711.2|700.4|711.2|700.4|1
1651577780000|2022-05-03 11:36:20|711.1|700.3|711.1|700.3|711.1|700.3|711.1|700.3|1
1651577820000|2022-05-03 11:37:00|711.2|700.4|711.2|700.4|711.2|700.4|711.2|700.4|1
1651577840000|2022-05-03 11:37:20|711.1|700.3|711.1|700.3|711.1|700.3|711.1|700.3|1
1651577860000|2022-05-03 11:37:40|710.9|700.1|710.9|700.1|710.9|700.1|710.9|700.1|1
1651577870000|2022-05-03 11:37:50|711.01|700.21|711.01|700.21|711.01|700.21|711.01|700.21|1
1651577950000|2022-05-03 11:39:10|710.92|700.12|710.76|699.96|710.92|700.12|710.5|699.7|4
1651577980000|2022-05-03 11:39:40|710.55|699.75|710.65|699.85|710.66|699.86|710.55|699.75|3
1651577990000|2022-05-03 11:39:50|710.45|699.65|710.45|699.65|710.45|699.65|710.45|699.65|1
1651578000000|2022-05-03 11:40:00|710.55|699.75|710.22|699.42|710.55|699.75|710.22|699.42|2
1651578030000|2022-05-03 11:40:30|710.12|699.32|710.12|699.32|710.12|699.32|710.12|699.32|1
1651578060000|2022-05-03 11:41:00|710.28|699.48|710.75|699.95|710.76|699.96|710.22|699.42|6
1651578100000|2022-05-03 11:41:40|710.43|699.63|710.43|699.63|710.43|699.63|710.43|699.63|1
1651578110000|2022-05-03 11:41:50|710.13|699.33|710.13|699.33|710.13|699.33|710.13|699.33|1
1651578130000|2022-05-03 11:42:10|710.24|699.44|710.9|700.1|710.9|700.1|710.24|699.44|2
1651578140000|2022-05-03 11:42:20|710.74|699.94|710.58|699.78|710.74|699.94|710.58|699.78|3
1651578160000|2022-05-03 11:42:40|710.48|699.68|709.78|698.98|710.48|699.68|709.78|698.98|2
1651578180000|2022-05-03 11:43:00|709.53|698.73|709.53|698.73|709.53|698.73|709.53|698.73|1
1651578200000|2022-05-03 11:43:20|709.78|698.98|709.78|698.98|709.78|698.98|709.28|698.48|5
1651578210000|2022-05-03 11:43:30|709.7|698.9|709.78|698.98|709.78|698.98|709.7|698.9|2
1651578220000|2022-05-03 11:43:40|709.45|698.65|709.45|698.65|709.45|698.65|709.45|698.65|1
1651578240000|2022-05-03 11:44:00|709.55|698.75|709.78|698.98|709.78|698.98|709.55|698.75|4
1651578250000|2022-05-03 11:44:10|709.45|698.65|709.4|698.6|709.45|698.65|709.4|698.6|2
1651578260000|2022-05-03 11:44:20|708.89|698.09|708.3|697.5|708.89|698.09|708.3|697.5|9
1651578270000|2022-05-03 11:44:30|708.1|697.3|707.9|697.1|708.1|697.3|707.9|697.1|3
1651578290000|2022-05-03 11:44:50|707.75|696.95|707.9|697.1|707.9|697.1|707.75|696.95|2
1651578310000|2022-05-03 11:45:10|707.95|697.15|707.95|697.15|707.95|697.15|707.95|697.15|1
1651578320000|2022-05-03 11:45:20|708.55|697.75|708.75|697.95|708.75|697.95|708.55|697.75|2
1651578330000|2022-05-03 11:45:30|708.7|697.9|708.45|697.65|708.7|697.9|708.45|697.65|2
1651578340000|2022-05-03 11:45:40|708.65|697.85|708.65|697.85|708.65|697.85|708.65|697.85|1
1651578370000|2022-05-03 11:46:10|708.1|697.3|708.09|697.29|708.1|697.3|708.09|697.29|2
1651578380000|2022-05-03 11:46:20|708.21|697.41|708.09|697.29|708.45|697.65|708.09|697.29|3
1651578400000|2022-05-03 11:46:40|708.21|697.41|708.09|697.29|708.21|697.41|708.09|697.29|2
1651578410000|2022-05-03 11:46:50|708.17|697.37|708.15|697.35|708.17|697.37|708.15|697.35|2
1651578420000|2022-05-03 11:47:00|708.09|697.29|708.09|697.29|708.09|697.29|708.09|697.29|1
1651578430000|2022-05-03 11:47:10|708.13|697.33|708.7|697.9|708.7|697.9|708.09|697.29|5
1651578450000|2022-05-03 11:47:30|708.5|697.7|708.5|697.7|708.5|697.7|708.5|697.7|1
1651578470000|2022-05-03 11:47:50|708.65|697.85|708.65|697.85|708.65|697.85|708.65|697.85|1
1651578480000|2022-05-03 11:48:00|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651578540000|2022-05-03 11:49:00|708.95|698.15|708.95|698.15|708.95|698.15|708.95|698.15|1
1651578570000|2022-05-03 11:49:30|709.12|698.32|709.12|698.32|709.12|698.32|709.12|698.32|1
1651578610000|2022-05-03 11:50:10|709.3|698.5|709.3|698.5|709.3|698.5|709.3|698.5|1
1651578650000|2022-05-03 11:50:50|709.35|698.55|709.63|698.83|709.63|698.83|709.3|698.5|4
1651578660000|2022-05-03 11:51:00|709.75|698.95|709.9|699.1|709.9|699.1|709.75|698.95|2
1651578670000|2022-05-03 11:51:10|710.05|699.25|710.05|699.25|710.05|699.25|710.05|699.25|1
1651578700000|2022-05-03 11:51:40|710.1|699.3|710.79|699.99|710.79|699.99|710.1|699.3|5
1651578720000|2022-05-03 11:52:00|710.9|700.1|710.9|700.1|710.9|700.1|710.9|700.1|1
1651578740000|2022-05-03 11:52:20|711.05|700.25|711.9|701.1|711.9|701.1|711.05|700.25|6
1651578770000|2022-05-03 11:52:50|712.27|701.47|713.02|702.22|713.02|702.22|712.27|701.47|4
1651578790000|2022-05-03 11:53:10|713.05|702.25|713.05|702.25|713.05|702.25|713.05|702.25|1
1651578820000|2022-05-03 11:53:40|713.25|702.45|713.58|702.78|713.58|702.78|713.25|702.45|3
1651578830000|2022-05-03 11:53:50|713.73|702.93|714.58|703.78|714.64|703.84|713.73|702.93|15
1651578840000|2022-05-03 11:54:00|714.57|703.77|714.57|703.77|714.57|703.77|714.12|703.32|7
1651578850000|2022-05-03 11:54:10|714.58|703.78|714.9|704.1|714.9|704.1|714.57|703.77|6
1651578860000|2022-05-03 11:54:20|714.85|704.05|715.48|704.68|715.48|704.68|714.85|704.05|5
1651578870000|2022-05-03 11:54:30|715.15|704.35|715.9|705.1|715.9|705.1|715.15|704.35|7
1651578880000|2022-05-03 11:54:40|716.16|705.36|716.6|705.8|716.66|705.86|716.16|705.36|4
1651578890000|2022-05-03 11:54:50|716.35|705.55|716.66|705.86|716.66|705.86|716.35|705.55|3
1651578900000|2022-05-03 11:55:00|716.55|705.75|716.61|705.81|716.61|705.81|716.55|705.75|2
1651578910000|2022-05-03 11:55:10|716.66|705.86|716.4|705.6|716.66|705.86|716.4|705.6|2
1651578920000|2022-05-03 11:55:20|716.45|705.65|716.45|705.65|716.45|705.65|716.45|705.65|1
1651578930000|2022-05-03 11:55:30|716.25|705.45|716.25|705.45|716.25|705.45|716.25|705.45|1
1651578940000|2022-05-03 11:55:40|716.3|705.5|716.66|705.86|716.66|705.86|716.3|705.5|4
1651578950000|2022-05-03 11:55:50|716.76|705.96|716.73|705.93|716.76|705.96|716.73|705.93|5
1651578960000|2022-05-03 11:56:00|716.93|706.13|716.73|705.93|716.93|706.13|716.73|705.93|2
1651578970000|2022-05-03 11:56:10|716.78|705.98|716.78|705.98|716.78|705.98|716.78|705.98|1
1651578980000|2022-05-03 11:56:20|716.93|706.13|717.06|706.26|717.06|706.26|716.93|706.13|6
1651578990000|2022-05-03 11:56:30|717.25|706.45|717|706.2|717.55|706.75|717|706.2|6
1651579000000|2022-05-03 11:56:40|716.93|706.13|716.98|706.18|716.98|706.18|716.93|706.13|2
1651579010000|2022-05-03 11:56:50|716.99|706.19|716.99|706.19|716.99|706.19|716.99|706.19|1
1651579020000|2022-05-03 11:57:00|716.98|706.18|716.98|706.18|716.98|706.18|716.98|706.18|1
1651579030000|2022-05-03 11:57:10|716.99|706.19|717.05|706.25|717.05|706.25|716.99|706.19|2
1651579050000|2022-05-03 11:57:30|717.1|706.3|717.18|706.38|717.18|706.38|717.1|706.3|2
1651579070000|2022-05-03 11:57:50|717.22|706.42|717.25|706.45|717.25|706.45|717.22|706.42|2
1651579080000|2022-05-03 11:58:00|716.98|706.18|716.98|706.18|716.98|706.18|716.98|706.18|1
1651579120000|2022-05-03 11:58:40|717.08|706.28|717.08|706.28|717.08|706.28|717.08|706.28|1
1651579140000|2022-05-03 11:59:00|716.93|706.13|716.83|706.03|716.93|706.13|716.83|706.03|2
1651579200000|2022-05-03 12:00:00|716.8|706|717.16|706.36|717.16|706.36|716.8|706|4
1651579210000|2022-05-03 12:00:10|717.65|706.85|717.9|707.1|717.9|707.1|717.6|706.8|3
1651579220000|2022-05-03 12:00:20|718.17|707.37|717.9|707.1|718.17|707.37|717.9|707.1|5
1651579230000|2022-05-03 12:00:30|718.04|707.24|717.9|707.1|718.04|707.24|717.9|707.1|2
1651579240000|2022-05-03 12:00:40|717.93|707.13|717.93|707.13|717.93|707.13|717.93|707.13|1
1651579260000|2022-05-03 12:01:00|717.92|707.12|717.31|706.51|717.92|707.12|717.31|706.51|3
1651579270000|2022-05-03 12:01:10|717.27|706.47|716.07|705.27|717.27|706.47|716.07|705.27|6
1651579280000|2022-05-03 12:01:20|715.9|705.1|716.9|706.1|716.9|706.1|715.9|705.1|6
1651579290000|2022-05-03 12:01:30|716.85|706.05|716.56|705.76|716.85|706.05|716.56|705.76|5
1651579300000|2022-05-03 12:01:40|716.55|705.75|716.56|705.76|716.56|705.76|716.55|705.75|4
1651579310000|2022-05-03 12:01:50|716.55|705.75|716.2|705.4|716.56|705.76|716.2|705.4|7
1651579320000|2022-05-03 12:02:00|715.9|705.1|715.9|705.1|715.9|705.1|715.9|705.1|1
1651579380000|2022-05-03 12:03:00|715.99|705.19|715.99|705.19|715.99|705.19|715.99|705.19|1
1651579390000|2022-05-03 12:03:10|716.09|705.29|716.11|705.31|716.11|705.31|716.09|705.29|2
1651579400000|2022-05-03 12:03:20|716.12|705.32|716.12|705.32|716.12|705.32|716.12|705.32|1
1651579410000|2022-05-03 12:03:30|716.16|705.36|716.09|705.29|716.28|705.48|716.09|705.29|5
1651579420000|2022-05-03 12:03:40|716.2|705.4|716.14|705.34|716.2|705.4|716.14|705.34|2
1651579430000|2022-05-03 12:03:50|716.09|705.29|716.05|705.25|716.09|705.29|716.05|705.25|2
1651579480000|2022-05-03 12:04:40|715.99|705.19|715.98|705.18|715.99|705.19|715.98|705.18|2
1651579490000|2022-05-03 12:04:50|715.3|704.5|715.15|704.35|715.3|704.5|715.15|704.35|2
1651579500000|2022-05-03 12:05:00|715.05|704.25|715.05|704.25|715.05|704.25|715.05|704.25|1
1651579510000|2022-05-03 12:05:10|714.9|704.1|714.9|704.1|714.9|704.1|714.9|704.1|1
1651579520000|2022-05-03 12:05:20|714.7|703.9|714.44|703.64|714.7|703.9|714.07|703.27|5
1651579530000|2022-05-03 12:05:30|714.45|703.65|714.8|704|714.8|704|714.45|703.65|3
1651579550000|2022-05-03 12:05:50|714.9|704.1|714.81|704.01|714.9|704.1|714.81|704.01|2
1651579580000|2022-05-03 12:06:20|714.53|703.73|714.53|703.73|714.53|703.73|714.53|703.73|1
1651579600000|2022-05-03 12:06:40|714.58|703.78|714.63|703.83|714.63|703.83|714.58|703.78|2
1651579610000|2022-05-03 12:06:50|714.5|703.7|714.6|703.8|714.6|703.8|714.5|703.7|2
1651579630000|2022-05-03 12:07:10|714.65|703.85|714.55|703.75|714.65|703.85|714.55|703.75|3
1651579640000|2022-05-03 12:07:20|714.7|703.9|714.9|704.1|714.9|704.1|714.7|703.9|2
1651579650000|2022-05-03 12:07:30|714.7|703.9|714.7|703.9|714.7|703.9|714.7|703.9|1
1651579660000|2022-05-03 12:07:40|714.75|703.95|714.65|703.85|714.75|703.95|714.63|703.83|3
1651579690000|2022-05-03 12:08:10|714.45|703.65|714.45|703.65|714.45|703.65|714.45|703.65|1
1651579700000|2022-05-03 12:08:20|714.6|703.8|714.6|703.8|714.6|703.8|714.6|703.8|1
1651579770000|2022-05-03 12:09:30|714.65|703.85|714.65|703.85|714.65|703.85|714.65|703.85|1
1651579790000|2022-05-03 12:09:50|714.9|704.1|714.9|704.1|714.9|704.1|714.81|704.01|3
1651579810000|2022-05-03 12:10:10|714.74|703.94|714.74|703.94|714.74|703.94|714.74|703.94|1
1651579830000|2022-05-03 12:10:30|714.3|703.5|714.2|703.4|714.3|703.5|714.2|703.4|3
1651579840000|2022-05-03 12:10:40|714.52|703.72|714.52|703.72|714.52|703.72|714.52|703.72|1
1651579860000|2022-05-03 12:11:00|714.72|703.92|714.72|703.92|714.72|703.92|714.72|703.92|1
1651579880000|2022-05-03 12:11:20|714.75|703.95|714.75|703.95|714.75|703.95|714.75|703.95|1
1651579890000|2022-05-03 12:11:30|714.72|703.92|714.72|703.92|714.72|703.92|714.72|703.92|1
1651579920000|2022-05-03 12:12:00|714.85|704.05|714.9|704.1|714.9|704.1|714.85|704.05|2
1651579950000|2022-05-03 12:12:30|714.73|703.93|714.73|703.93|714.73|703.93|714.73|703.93|1
1651579960000|2022-05-03 12:12:40|714.8|704|714.8|704|714.8|704|714.8|704|1
1651579970000|2022-05-03 12:12:50|714.73|703.93|714.73|703.93|714.73|703.93|714.73|703.93|1
1651579990000|2022-05-03 12:13:10|714.75|703.95|714.73|703.93|714.75|703.95|714.73|703.93|2
1651580030000|2022-05-03 12:13:50|714.58|703.78|714.73|703.93|714.73|703.93|714.58|703.78|2
1651580040000|2022-05-03 12:14:00|714.6|703.8|714.6|703.8|714.6|703.8|714.6|703.8|1
1651580050000|2022-05-03 12:14:10|714.8|704|714.8|704|714.8|704|714.8|704|1
1651580080000|2022-05-03 12:14:40|714.75|703.95|714.75|703.95|714.75|703.95|714.75|703.95|1
1651580090000|2022-05-03 12:14:50|714.65|703.85|714.65|703.85|714.65|703.85|714.65|703.85|1
1651580100000|2022-05-03 12:15:00|714.8|704|714.8|704|714.8|704|714.8|704|1
1651580110000|2022-05-03 12:15:10|714.65|703.85|714.65|703.85|714.65|703.85|714.65|703.85|1
1651580130000|2022-05-03 12:15:30|714.55|703.75|714.55|703.75|714.55|703.75|714.55|703.75|1
1651580140000|2022-05-03 12:15:40|714.7|703.9|714.7|703.9|714.7|703.9|714.7|703.9|1
1651580150000|2022-05-03 12:15:50|714.55|703.75|714.6|703.8|714.6|703.8|714.55|703.75|2
1651580160000|2022-05-03 12:16:00|714.7|703.9|714.8|704|714.8|704|714.7|703.9|2
1651580190000|2022-05-03 12:16:30|714.9|704.1|714.9|704.1|714.9|704.1|714.9|704.1|1
1651580260000|2022-05-03 12:17:40|714.66|703.86|714.05|703.25|714.66|703.86|714.05|703.25|2
1651580290000|2022-05-03 12:18:10|713.9|703.1|713.9|703.1|713.9|703.1|713.9|703.1|1
1651580320000|2022-05-03 12:18:40|714.07|703.27|714.21|703.41|714.21|703.41|714.07|703.27|3
1651580330000|2022-05-03 12:18:50|714.26|703.46|714.23|703.43|714.26|703.46|714.23|703.43|2
1651580340000|2022-05-03 12:19:00|714.29|703.49|714.23|703.43|714.29|703.49|714.23|703.43|2
1651580360000|2022-05-03 12:19:20|714.32|703.52|714.2|703.4|714.32|703.52|714.2|703.4|4
1651580370000|2022-05-03 12:19:30|714.21|703.41|714.32|703.52|714.32|703.52|714.21|703.41|4
1651580380000|2022-05-03 12:19:40|714.24|703.44|714.24|703.44|714.24|703.44|714.24|703.44|1
1651580390000|2022-05-03 12:19:50|714.05|703.25|714.05|703.25|714.05|703.25|714.05|703.25|1
1651580400000|2022-05-03 12:20:00|714.08|703.28|714.08|703.28|714.09|703.29|714.08|703.28|9
1651580410000|2022-05-03 12:20:10|714.09|703.29|714.08|703.28|714.09|703.29|714.08|703.28|2
1651580460000|2022-05-03 12:21:00|713.9|703.1|713.9|703.1|713.9|703.1|713.9|703.1|1
1651580480000|2022-05-03 12:21:20|714.05|703.25|714.05|703.25|714.05|703.25|714.05|703.25|1
1651580500000|2022-05-03 12:21:40|713.9|703.1|713.9|703.1|713.9|703.1|713.9|703.1|1
1651580510000|2022-05-03 12:21:50|713.8|703|712.9|702.1|713.8|703|712.9|702.1|4
1651580540000|2022-05-03 12:22:20|713.05|702.25|713.05|702.25|713.05|702.25|713.05|702.25|1
1651580550000|2022-05-03 12:22:30|712.9|702.1|713.8|703|713.8|703|712.9|702.1|4
1651580570000|2022-05-03 12:22:50|713.55|702.75|713.79|702.99|713.8|703|713.55|702.75|8
1651580580000|2022-05-03 12:23:00|713.8|703|713.07|702.27|713.8|703|713.07|702.27|7
1651580590000|2022-05-03 12:23:10|712.9|702.1|712.9|702.1|712.9|702.1|712.9|702.1|1
1651580610000|2022-05-03 12:23:30|712.99|702.19|713.23|702.43|713.23|702.43|712.99|702.19|3
1651580620000|2022-05-03 12:23:40|712.98|702.18|712.9|702.1|712.98|702.18|712.9|702.1|2
1651580660000|2022-05-03 12:24:20|712.74|701.94|712.48|701.68|712.74|701.94|712.48|701.68|3
1651580690000|2022-05-03 12:24:50|712.13|701.33|711.98|701.18|712.13|701.33|711.98|701.18|3
1651580700000|2022-05-03 12:25:00|712.08|701.28|711.84|701.04|712.08|701.28|711.84|701.04|4
1651580710000|2022-05-03 12:25:10|711.82|701.02|711.69|700.89|711.82|701.02|711.69|700.89|4
1651580730000|2022-05-03 12:25:30|711.74|700.94|711.77|700.97|711.77|700.97|711.74|700.94|2
1651580760000|2022-05-03 12:26:00|711.57|700.77|711.57|700.77|711.57|700.77|711.57|700.77|1
1651580800000|2022-05-03 12:26:40|711.35|700.55|711.35|700.55|711.35|700.55|711.35|700.55|1
1651580810000|2022-05-03 12:26:50|711.55|700.75|711.55|700.75|711.55|700.75|711.55|700.75|1
1651580820000|2022-05-03 12:27:00|711.6|700.8|711.6|700.8|711.6|700.8|711.6|700.8|1
1651580830000|2022-05-03 12:27:10|711.45|700.65|711.45|700.65|711.45|700.65|711.45|700.65|1
1651580840000|2022-05-03 12:27:20|711.55|700.75|711.55|700.75|711.55|700.75|711.55|700.75|1
1651580850000|2022-05-03 12:27:30|711.45|700.65|711.45|700.65|711.45|700.65|711.45|700.65|1
1651580880000|2022-05-03 12:28:00|711.25|700.45|711.3|700.5|711.3|700.5|711.25|700.45|3
1651580900000|2022-05-03 12:28:20|711.5|700.7|711.5|700.7|711.5|700.7|711.5|700.7|1
1651580940000|2022-05-03 12:29:00|711.4|700.6|711.4|700.6|711.4|700.6|711.4|700.6|1
1651580970000|2022-05-03 12:29:30|711.85|701.05|711.85|701.05|711.85|701.05|711.85|701.05|1
1651580980000|2022-05-03 12:29:40|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651581030000|2022-05-03 12:30:30|712.35|701.55|712.35|701.55|712.35|701.55|712.35|701.55|1
1651581050000|2022-05-03 12:30:50|712.45|701.65|712.4|701.6|712.5|701.7|712.4|701.6|3
1651581060000|2022-05-03 12:31:00|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651581140000|2022-05-03 12:32:20|711.76|700.96|711.34|700.54|711.76|700.96|710.97|700.17|6
1651581150000|2022-05-03 12:32:30|711.66|700.86|711.66|700.86|711.66|700.86|711.66|700.86|1
1651581160000|2022-05-03 12:32:40|711.33|700.53|711.33|700.53|711.33|700.53|711.33|700.53|1
1651581180000|2022-05-03 12:33:00|710.97|700.17|711.37|700.57|711.37|700.57|710.97|700.17|3
1651581200000|2022-05-03 12:33:20|711.79|700.99|711.9|701.1|711.9|701.1|711.79|700.99|2
1651581240000|2022-05-03 12:34:00|712.13|701.33|712.9|702.1|712.9|702.1|712.13|701.33|3
1651581300000|2022-05-03 12:35:00|713.12|702.32|713.12|702.32|713.12|702.32|713.12|702.32|1
1651581310000|2022-05-03 12:35:10|713.16|702.36|713.16|702.36|713.16|702.36|712.9|702.1|3
1651581320000|2022-05-03 12:35:20|712.95|702.15|713.2|702.4|713.2|702.4|712.95|702.15|4
1651581340000|2022-05-03 12:35:40|712.9|702.1|713.56|702.76|713.56|702.76|712.9|702.1|4
1651581350000|2022-05-03 12:35:50|713.9|703.1|713.9|703.1|713.9|703.1|713.9|703.1|1
1651581360000|2022-05-03 12:36:00|714.04|703.24|713.9|703.1|714.29|703.49|713.9|703.1|5
1651581420000|2022-05-03 12:37:00|714.1|703.3|714.1|703.3|714.1|703.3|714.1|703.3|1
1651581430000|2022-05-03 12:37:10|714.15|703.35|714.15|703.35|714.15|703.35|714.15|703.35|1
1651581440000|2022-05-03 12:37:20|714.18|703.38|714.2|703.4|714.2|703.4|714.18|703.38|3
1651581450000|2022-05-03 12:37:30|714.35|703.55|714.4|703.6|714.4|703.6|714.35|703.55|2
1651581560000|2022-05-03 12:39:20|714.38|703.58|714.7|703.9|714.71|703.91|714.36|703.56|4
1651581580000|2022-05-03 12:39:40|714.25|703.45|714.71|703.91|714.71|703.91|714.25|703.45|3
1651581600000|2022-05-03 12:40:00|714.75|703.95|714.9|704.1|714.9|704.1|714.75|703.95|2
1651581640000|2022-05-03 12:40:40|714.75|703.95|714.7|703.9|714.75|703.95|714.7|703.9|3
1651581650000|2022-05-03 12:40:50|714.2|703.4|714.7|703.9|714.7|703.9|714.2|703.4|4
1651581660000|2022-05-03 12:41:00|714.74|703.94|714.88|704.08|714.89|704.09|714.74|703.94|3
1651581670000|2022-05-03 12:41:10|714.89|704.09|714.9|704.1|714.9|704.1|714.89|704.09|2
1651581680000|2022-05-03 12:41:20|714.89|704.09|714.89|704.09|714.89|704.09|714.89|704.09|1
1651581700000|2022-05-03 12:41:40|714.88|704.08|714.88|704.08|714.88|704.08|714.88|704.08|1
1651581730000|2022-05-03 12:42:10|714.73|703.93|714.73|703.93|714.73|703.93|714.73|703.93|1
1651581740000|2022-05-03 12:42:20|714.58|703.78|714.58|703.78|714.58|703.78|714.52|703.72|3
1651581770000|2022-05-03 12:42:50|714.51|703.71|714.15|703.35|714.58|703.78|714.15|703.35|3
1651581780000|2022-05-03 12:43:00|714.2|703.4|714.2|703.4|714.2|703.4|714.2|703.4|1
1651581790000|2022-05-03 12:43:10|713.9|703.1|714.44|703.64|714.44|703.64|713.9|703.1|3
1651581830000|2022-05-03 12:43:50|714.59|703.79|714.7|703.9|714.7|703.9|714.59|703.79|2
1651581880000|2022-05-03 12:44:40|714.65|703.85|714.65|703.85|714.65|703.85|714.65|703.85|1
1651581900000|2022-05-03 12:45:00|714.9|704.1|714.9|704.1|715.2|704.4|714.9|704.1|5
1651581970000|2022-05-03 12:46:10|714.8|704|714.8|704|714.8|704|714.8|704|1
1651582010000|2022-05-03 12:46:50|714.76|703.96|714.76|703.96|714.76|703.96|714.76|703.96|1
1651582030000|2022-05-03 12:47:10|714.71|703.91|714.71|703.91|714.71|703.91|714.71|703.91|1
1651582040000|2022-05-03 12:47:20|714.62|703.82|714.62|703.82|714.62|703.82|714.62|703.82|1
1651582080000|2022-05-03 12:48:00|714.67|703.87|714.61|703.81|714.67|703.87|714.61|703.81|2
1651582100000|2022-05-03 12:48:20|714.57|703.77|714.57|703.77|714.57|703.77|714.57|703.77|1
1651582110000|2022-05-03 12:48:30|714.59|703.79|714.59|703.79|714.59|703.79|714.59|703.79|1
1651582120000|2022-05-03 12:48:40|714.07|703.27|713.9|703.1|714.07|703.27|713.9|703.1|2
1651582140000|2022-05-03 12:49:00|713.65|702.85|713.48|702.68|713.65|702.85|713.48|702.68|2
1651582150000|2022-05-03 12:49:10|713.17|702.37|713.07|702.27|713.3|702.5|713.07|702.27|3
1651582160000|2022-05-03 12:49:20|713.35|702.55|713.35|702.55|713.35|702.55|713.35|702.55|1
1651582170000|2022-05-03 12:49:30|713.3|702.5|713.3|702.5|713.3|702.5|713.3|702.5|1
1651582190000|2022-05-03 12:49:50|713.25|702.45|713.25|702.45|713.25|702.45|713.25|702.45|1
1651582200000|2022-05-03 12:50:00|713.6|702.8|713.6|702.8|713.6|702.8|713.6|702.8|1
1651582210000|2022-05-03 12:50:10|713.45|702.65|713.45|702.65|713.45|702.65|713.45|702.65|1
1651582220000|2022-05-03 12:50:20|713.55|702.75|713.55|702.75|713.55|702.75|713.55|702.75|1
1651582230000|2022-05-03 12:50:30|713.6|702.8|713.65|702.85|713.65|702.85|713.6|702.8|2
1651582250000|2022-05-03 12:50:50|713.55|702.75|713.55|702.75|713.55|702.75|713.55|702.75|1
1651582270000|2022-05-03 12:51:10|713.5|702.7|713.5|702.7|713.5|702.7|713.5|702.7|1
1651582290000|2022-05-03 12:51:30|713.6|702.8|713.6|702.8|713.6|702.8|713.6|702.8|1
1651582300000|2022-05-03 12:51:40|713.7|702.9|713.7|702.9|713.7|702.9|713.7|702.9|1
1651582320000|2022-05-03 12:52:00|713.9|703.1|713.9|703.1|713.9|703.1|713.9|703.1|1
1651582360000|2022-05-03 12:52:40|713.52|702.72|713.32|702.52|713.52|702.72|713.32|702.52|2
1651582370000|2022-05-03 12:52:50|713.02|702.22|713.02|702.22|713.02|702.22|713.02|702.22|1
1651582390000|2022-05-03 12:53:10|713.16|702.36|713.34|702.54|713.34|702.54|713.02|702.22|3
1651582430000|2022-05-03 12:53:50|713.02|702.22|713.02|702.22|713.02|702.22|713.02|702.22|1
1651582450000|2022-05-03 12:54:10|712.98|702.18|712.98|702.18|712.98|702.18|712.98|702.18|1
1651582500000|2022-05-03 12:55:00|712.92|702.12|712.92|702.12|712.92|702.12|712.92|702.12|1
1651582520000|2022-05-03 12:55:20|712.97|702.17|713.09|702.29|713.09|702.29|712.97|702.17|3
1651582530000|2022-05-03 12:55:30|713.65|702.85|713.65|702.85|713.65|702.85|713.65|702.85|1
1651582540000|2022-05-03 12:55:40|713.9|703.1|713.65|702.85|713.9|703.1|713.65|702.85|2
1651582550000|2022-05-03 12:55:50|713.8|703|713.47|702.67|713.8|703|713.47|702.67|2
1651582560000|2022-05-03 12:56:00|713.02|702.22|713.02|702.22|713.02|702.22|713.02|702.22|1
1651582580000|2022-05-03 12:56:20|712.9|702.1|712.9|702.1|712.9|702.1|712.9|702.1|1
1651582590000|2022-05-03 12:56:30|712.4|701.6|712.4|701.6|712.4|701.6|712.4|701.6|1
1651582640000|2022-05-03 12:57:20|711.9|701.1|711.68|700.88|711.9|701.1|711.4|700.6|4
1651582650000|2022-05-03 12:57:30|711.76|700.96|711.57|700.77|711.76|700.96|711.25|700.45|7
1651582660000|2022-05-03 12:57:40|711.8|701|711.8|701|711.8|701|711.8|701|1
1651582670000|2022-05-03 12:57:50|711.62|700.82|711.62|700.82|711.62|700.82|711.62|700.82|1
1651582680000|2022-05-03 12:58:00|711.59|700.79|711.54|700.74|711.59|700.79|711.54|700.74|2
1651582690000|2022-05-03 12:58:10|711.3|700.5|711.3|700.5|711.3|700.5|711.3|700.5|1
1651582710000|2022-05-03 12:58:30|711.25|700.45|711.25|700.45|711.25|700.45|711.25|700.45|1
1651582760000|2022-05-03 12:59:20|711|700.2|711|700.2|711|700.2|711|700.2|1
1651582770000|2022-05-03 12:59:30|711.05|700.25|711.05|700.25|711.05|700.25|711.05|700.25|1
1651582780000|2022-05-03 12:59:40|711.19|700.39|711.3|700.5|711.52|700.72|711.19|700.39|5
1651582790000|2022-05-03 12:59:50|711.05|700.25|711.05|700.25|711.05|700.25|711.05|700.25|1
1651582820000|2022-05-03 13:00:20|711.1|700.3|711.1|700.3|711.1|700.3|711.1|700.3|1
1651582830000|2022-05-03 13:00:30|711.2|700.4|711.35|700.55|711.35|700.55|711.2|700.4|2
1651582840000|2022-05-03 13:00:40|711.4|700.6|711.3|700.5|711.4|700.6|711.3|700.5|2
1651582870000|2022-05-03 13:01:10|710.9|700.1|710.9|700.1|710.9|700.1|710.9|700.1|1
1651582880000|2022-05-03 13:01:20|710.88|700.08|710.88|700.08|710.88|700.08|710.88|700.08|1
1651582890000|2022-05-03 13:01:30|710.98|700.18|710.98|700.18|710.98|700.18|710.98|700.18|1
1651582900000|2022-05-03 13:01:40|710.88|700.08|710.7|699.9|710.88|700.08|710.7|699.9|2
1651582910000|2022-05-03 13:01:50|710.66|699.86|710.24|699.44|710.66|699.86|710.24|699.44|2
1651582920000|2022-05-03 13:02:00|710.28|699.48|710.19|699.39|710.3|699.5|710.19|699.39|4
1651582940000|2022-05-03 13:02:20|710.43|699.63|710.49|699.69|710.54|699.74|710.43|699.63|3
1651582980000|2022-05-03 13:03:00|710.71|699.91|710.52|699.72|710.71|699.91|710.52|699.72|3
1651582990000|2022-05-03 13:03:10|710.49|699.69|710.19|699.39|710.49|699.69|710.19|699.39|2
1651583020000|2022-05-03 13:03:40|710.43|699.63|710.49|699.69|710.49|699.69|710.43|699.63|2
1651583040000|2022-05-03 13:04:00|710.4|699.6|710.4|699.6|710.4|699.6|710.4|699.6|1
1651583100000|2022-05-03 13:05:00|710.5|699.7|710.5|699.7|710.5|699.7|710.5|699.7|1
1651583120000|2022-05-03 13:05:20|710.9|700.1|710.9|700.1|710.9|700.1|710.9|700.1|1
1651583220000|2022-05-03 13:07:00|711.12|700.32|710.9|700.1|711.12|700.32|710.9|700.1|2
1651583240000|2022-05-03 13:07:20|711.29|700.49|711.79|700.99|711.79|700.99|711.29|700.49|2
1651583250000|2022-05-03 13:07:30|711.95|701.15|711.95|701.15|711.95|701.15|711.95|701.15|1
1651583260000|2022-05-03 13:07:40|711.82|701.02|711.1|700.3|711.82|701.02|711.1|700.3|2
1651583280000|2022-05-03 13:08:00|711.25|700.45|711.25|700.45|711.25|700.45|711.25|700.45|1
1651583310000|2022-05-03 13:08:30|711.1|700.3|711.1|700.3|711.1|700.3|711.1|700.3|1
1651583320000|2022-05-03 13:08:40|711.15|700.35|711.15|700.35|711.15|700.35|711.15|700.35|1
1651583340000|2022-05-03 13:09:00|711.3|700.5|711.4|700.6|711.64|700.84|711.3|700.5|4
1651583360000|2022-05-03 13:09:20|711.52|700.72|711.5|700.7|711.52|700.72|711.5|700.7|2
1651583370000|2022-05-03 13:09:30|711.2|700.4|711.2|700.4|711.2|700.4|711.2|700.4|1
1651583380000|2022-05-03 13:09:40|711.5|700.7|711.5|700.7|711.5|700.7|711.5|700.7|1
1651583420000|2022-05-03 13:10:20|711.4|700.6|710.95|700.15|711.4|700.6|710.95|700.15|4
1651583430000|2022-05-03 13:10:30|710.96|700.16|711.07|700.27|711.07|700.27|710.95|700.15|8
1651583440000|2022-05-03 13:10:40|711.28|700.48|711.9|701.1|711.9|701.1|711.28|700.48|3
1651583550000|2022-05-03 13:12:30|710.97|700.17|710.97|700.17|710.97|700.17|710.97|700.17|1
1651583580000|2022-05-03 13:13:00|710.93|700.13|710.67|699.87|710.93|700.13|710.67|699.87|2
1651583590000|2022-05-03 13:13:10|710.39|699.59|708.9|698.1|710.39|699.59|708.9|698.1|8
1651583600000|2022-05-03 13:13:20|709.03|698.23|709.9|699.1|709.9|699.1|709.03|698.23|4
1651583650000|2022-05-03 13:14:10|709.55|698.75|709.55|698.75|709.55|698.75|709.55|698.75|1
1651583660000|2022-05-03 13:14:20|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651583700000|2022-05-03 13:15:00|708.74|697.94|708.9|698.1|708.9|698.1|708.74|697.94|2
1651583710000|2022-05-03 13:15:10|708.81|698.01|708.76|697.96|708.81|698.01|708.76|697.96|6
1651583720000|2022-05-03 13:15:20|708.81|698.01|708.81|698.01|708.81|698.01|708.81|698.01|1
1651583770000|2022-05-03 13:16:10|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651583790000|2022-05-03 13:16:30|708.83|698.03|708.83|698.03|708.83|698.03|708.83|698.03|1
1651583840000|2022-05-03 13:17:20|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651583890000|2022-05-03 13:18:10|708.83|698.03|708.83|698.03|708.83|698.03|708.83|698.03|1
1651583930000|2022-05-03 13:18:50|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651583960000|2022-05-03 13:19:20|708.98|698.18|709.03|698.23|709.03|698.23|708.98|698.18|2
1651583970000|2022-05-03 13:19:30|708.98|698.18|708.98|698.18|708.98|698.18|708.94|698.14|3
1651584040000|2022-05-03 13:20:40|709.03|698.23|709.03|698.23|709.03|698.23|709.03|698.23|1
1651584080000|2022-05-03 13:21:20|709.18|698.38|709.29|698.49|709.29|698.49|709.18|698.38|2
1651584090000|2022-05-03 13:21:30|709.05|698.25|709.05|698.25|709.05|698.25|709.05|698.25|1
1651584110000|2022-05-03 13:21:50|708.9|698.1|708.8|698|708.9|698.1|708.77|697.97|12
1651584120000|2022-05-03 13:22:00|708.79|697.99|708.79|697.99|708.79|697.99|708.43|697.63|9
1651584130000|2022-05-03 13:22:10|708.78|697.98|708.79|697.99|708.8|698|708.78|697.98|8
1651584140000|2022-05-03 13:22:20|708.78|697.98|708.43|697.63|708.79|697.99|708.43|697.63|14
1651584170000|2022-05-03 13:22:50|708.15|697.35|708.15|697.35|708.15|697.35|708.15|697.35|1
1651584180000|2022-05-03 13:23:00|708.05|697.25|708.22|697.42|708.22|697.42|708.05|697.25|3
1651584200000|2022-05-03 13:23:20|708.41|697.61|708.9|698.1|708.9|698.1|708.41|697.61|2
1651584220000|2022-05-03 13:23:40|709|698.2|709.33|698.53|709.33|698.53|709|698.2|2
1651584240000|2022-05-03 13:24:00|709.42|698.62|709.14|698.34|709.42|698.62|709.14|698.34|4
1651584260000|2022-05-03 13:24:20|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651584300000|2022-05-03 13:25:00|708.74|697.94|708.51|697.71|708.74|697.94|708.51|697.71|5
1651584310000|2022-05-03 13:25:10|708.21|697.41|708.21|697.41|708.21|697.41|708.21|697.41|1
1651584350000|2022-05-03 13:25:50|708.51|697.71|708.9|698.1|708.9|698.1|708.51|697.71|4
1651584380000|2022-05-03 13:26:20|708.71|697.91|708.39|697.59|708.71|697.91|708.36|697.56|3
1651584390000|2022-05-03 13:26:30|708.62|697.82|708.21|697.41|708.62|697.82|708.21|697.41|4
1651584400000|2022-05-03 13:26:40|708.31|697.51|708.31|697.51|708.31|697.51|708.31|697.51|1
1651584410000|2022-05-03 13:26:50|708.25|697.45|708.21|697.41|708.25|697.45|707.94|697.14|4
1651584420000|2022-05-03 13:27:00|708|697.2|708.15|697.35|708.15|697.35|708|697.2|2
1651584430000|2022-05-03 13:27:10|708.33|697.53|708.33|697.53|708.39|697.59|708.33|697.53|3
1651584440000|2022-05-03 13:27:20|708.26|697.46|708.39|697.59|708.39|697.59|708.26|697.46|2
1651584450000|2022-05-03 13:27:30|708.58|697.78|708.58|697.78|708.58|697.78|708.58|697.78|1
1651584460000|2022-05-03 13:27:40|708.42|697.62|708.39|697.59|708.42|697.62|708.39|697.59|2
1651584480000|2022-05-03 13:28:00|708.15|697.35|708.15|697.35|708.15|697.35|708.15|697.35|1
1651584490000|2022-05-03 13:28:10|708.3|697.5|708.39|697.59|708.39|697.59|708.3|697.5|2
1651584500000|2022-05-03 13:28:20|708.36|697.56|708.38|697.58|708.38|697.58|708.36|697.56|2
1651584510000|2022-05-03 13:28:30|708.39|697.59|708.39|697.59|708.39|697.59|708.39|697.59|1
1651584530000|2022-05-03 13:28:50|708.59|697.79|708.59|697.79|708.59|697.79|708.59|697.79|1
1651584540000|2022-05-03 13:29:00|708.48|697.68|708.62|697.82|708.78|697.98|708.45|697.65|6
1651584550000|2022-05-03 13:29:10|708.34|697.54|708.62|697.82|708.62|697.82|708.34|697.54|3
1651584560000|2022-05-03 13:29:20|708.34|697.54|708.59|697.79|708.59|697.79|708.34|697.54|3
1651584570000|2022-05-03 13:29:30|708.45|697.65|708.78|697.98|708.78|697.98|708.45|697.65|3
1651584610000|2022-05-03 13:30:10|708.54|697.74|708.51|697.71|708.54|697.74|708.51|697.71|2
1651584620000|2022-05-03 13:30:20|708.49|697.69|708.59|697.79|708.59|697.79|708.49|697.69|3
1651584630000|2022-05-03 13:30:30|708.78|697.98|708.28|697.48|708.78|697.98|708.28|697.48|6
1651584640000|2022-05-03 13:30:40|707.97|697.17|707.84|697.04|707.97|697.17|707.84|697.04|9
1651584650000|2022-05-03 13:30:50|707.86|697.06|707.86|697.06|707.86|697.06|707.85|697.05|7
1651584660000|2022-05-03 13:31:00|707.85|697.05|707.9|697.1|707.9|697.1|707.85|697.05|3
1651584670000|2022-05-03 13:31:10|707.72|696.92|707.04|696.24|707.72|696.92|707.04|696.24|8
1651584700000|2022-05-03 13:31:40|706.93|696.13|706.65|695.85|706.93|696.13|706.45|695.65|5
1651584710000|2022-05-03 13:31:50|706.64|695.84|705.52|694.72|706.64|695.84|705.3|694.5|10
1651584720000|2022-05-03 13:32:00|704.9|694.1|705.21|694.41|705.21|694.41|704.74|693.94|9
1651584730000|2022-05-03 13:32:10|705.4|694.6|706.9|696.1|706.9|696.1|705.4|694.6|6
1651584740000|2022-05-03 13:32:20|706.82|696.02|705.9|695.1|706.82|696.02|705.9|695.1|16
1651584750000|2022-05-03 13:32:30|706.06|695.26|706.85|696.05|706.85|696.05|706.06|695.26|4
1651584760000|2022-05-03 13:32:40|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651584780000|2022-05-03 13:33:00|706.6|695.8|706.75|695.95|706.81|696.01|706.6|695.8|5
1651584790000|2022-05-03 13:33:10|706.69|695.89|705.9|695.1|706.69|695.89|705.9|695.1|3
1651584800000|2022-05-03 13:33:20|706.06|695.26|706.3|695.5|706.67|695.87|706.06|695.26|3
1651584810000|2022-05-03 13:33:30|705.9|695.1|706.7|695.9|706.7|695.9|705.82|695.02|8
1651584820000|2022-05-03 13:33:40|706.9|696.1|707.9|697.1|707.9|697.1|706.9|696.1|8
1651584840000|2022-05-03 13:34:00|708.02|697.22|708.02|697.22|708.02|697.22|708.02|697.22|1
1651584850000|2022-05-03 13:34:10|707.9|697.1|709.9|699.1|709.9|699.1|707.9|697.1|9
1651584860000|2022-05-03 13:34:20|710.02|699.22|710.9|700.1|710.9|700.1|710.02|699.22|6
1651584880000|2022-05-03 13:34:40|710.61|699.81|709.9|699.1|710.61|699.81|709.9|699.1|12
1651584890000|2022-05-03 13:34:50|710.02|699.22|709.95|699.15|710.02|699.22|709.9|699.1|3
1651584900000|2022-05-03 13:35:00|709.9|699.1|709.9|699.1|709.9|699.1|709.9|699.1|1
1651584910000|2022-05-03 13:35:10|709.85|699.05|708.9|698.1|709.85|699.05|708.9|698.1|6
1651584930000|2022-05-03 13:35:30|709.03|698.23|708.9|698.1|709.28|698.48|708.9|698.1|7
1651584940000|2022-05-03 13:35:40|709.19|698.39|709.4|698.6|709.4|698.6|709.19|698.39|2
1651584950000|2022-05-03 13:35:50|709.54|698.74|709.9|699.1|709.9|699.1|709.54|698.74|2
1651584960000|2022-05-03 13:36:00|709.63|698.83|709.72|698.92|709.9|699.1|709.63|698.83|4
1651584970000|2022-05-03 13:36:10|709.4|698.6|709.7|698.9|709.72|698.92|709.4|698.6|4
1651584980000|2022-05-03 13:36:20|709.9|699.1|711.9|701.1|711.9|701.1|709.83|699.03|8
1651584990000|2022-05-03 13:36:30|712|701.2|711.61|700.81|712|701.2|711.61|700.81|7
1651585000000|2022-05-03 13:36:40|711.22|700.42|710.05|699.25|711.22|700.42|710.05|699.25|4
1651585010000|2022-05-03 13:36:50|709.97|699.17|709.56|698.76|709.97|699.17|709.32|698.52|10
1651585020000|2022-05-03 13:37:00|709.48|698.68|708.66|697.86|709.57|698.77|708.48|697.68|15
1651585030000|2022-05-03 13:37:10|708.31|697.51|707.9|697.1|708.31|697.51|707.9|697.1|8
1651585040000|2022-05-03 13:37:20|708.04|697.24|708.55|697.75|708.55|697.75|708.04|697.24|4
1651585050000|2022-05-03 13:37:30|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651585060000|2022-05-03 13:37:40|708.84|698.04|708.33|697.53|708.84|698.04|708.33|697.53|6
1651585070000|2022-05-03 13:37:50|707.9|697.1|708.12|697.32|708.12|697.32|707.9|697.1|2
1651585080000|2022-05-03 13:38:00|708.17|697.37|708.25|697.45|708.25|697.45|707.9|697.1|6
1651585090000|2022-05-03 13:38:10|708.75|697.95|708.9|698.1|708.9|698.1|708.75|697.95|2
1651585100000|2022-05-03 13:38:20|708.7|697.9|708.9|698.1|708.9|698.1|707.9|697.1|4
1651585110000|2022-05-03 13:38:30|708.62|697.82|708.07|697.27|708.9|698.1|707.9|697.1|13
1651585120000|2022-05-03 13:38:40|707.9|697.1|708.81|698.01|708.84|698.04|707.9|697.1|10
1651585130000|2022-05-03 13:38:50|708.84|698.04|707.85|697.05|708.84|698.04|707.85|697.05|9
1651585140000|2022-05-03 13:39:00|707.9|697.1|707.68|696.88|707.9|697.1|707.38|696.58|13
1651585150000|2022-05-03 13:39:10|707.69|696.89|707.68|696.88|707.81|697.01|707.2|696.4|11
1651585160000|2022-05-03 13:39:20|707.9|697.1|707.9|697.1|708.77|697.97|707.9|697.1|10
1651585170000|2022-05-03 13:39:30|707.83|697.03|707.78|696.98|707.83|697.03|707.53|696.73|5
1651585180000|2022-05-03 13:39:40|707.33|696.53|707.33|696.53|707.33|696.53|707.33|696.53|1
1651585190000|2022-05-03 13:39:50|707.1|696.3|706.28|695.48|707.1|696.3|705.96|695.16|8
1651585200000|2022-05-03 13:40:00|706.12|695.32|706.68|695.88|706.68|695.88|706.12|695.32|4
1651585210000|2022-05-03 13:40:10|706.23|695.43|705.9|695.1|706.34|695.54|705.9|695.1|9
1651585230000|2022-05-03 13:40:30|706.04|695.24|705.9|695.1|706.08|695.28|705.9|695.1|5
1651585240000|2022-05-03 13:40:40|706.22|695.42|706.22|695.42|706.22|695.42|706.22|695.42|1
1651585250000|2022-05-03 13:40:50|706.4|695.6|705.9|695.1|706.4|695.6|705.9|695.1|9
1651585300000|2022-05-03 13:41:40|706.17|695.37|705.9|695.1|706.25|695.45|705.9|695.1|11
1651585330000|2022-05-03 13:42:10|706.13|695.33|706.47|695.67|706.47|695.67|706.13|695.33|5
1651585340000|2022-05-03 13:42:20|706.35|695.55|705.98|695.18|706.5|695.7|705.9|695.1|8
1651585350000|2022-05-03 13:42:30|706.13|695.33|705.9|695.1|706.36|695.56|705.9|695.1|7
1651585360000|2022-05-03 13:42:40|706.09|695.29|705.9|695.1|706.09|695.29|705.9|695.1|2
1651585370000|2022-05-03 13:42:50|706.4|695.6|707.9|697.1|707.9|697.1|706.4|695.6|6
1651585380000|2022-05-03 13:43:00|707.45|696.65|706.9|696.1|707.9|697.1|706.9|696.1|5
1651585390000|2022-05-03 13:43:10|706.8|696|706.57|695.77|706.8|696|705.9|695.1|5
1651585400000|2022-05-03 13:43:20|706.75|695.95|706.9|696.1|706.9|696.1|706.75|695.95|2
1651585410000|2022-05-03 13:43:30|707.04|696.24|707.74|696.94|707.74|696.94|706.9|696.1|3
1651585420000|2022-05-03 13:43:40|707.85|697.05|707.35|696.55|707.85|697.05|707.35|696.55|2
1651585430000|2022-05-03 13:43:50|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651585450000|2022-05-03 13:44:10|707.12|696.32|707.5|696.7|707.5|696.7|706.9|696.1|4
1651585460000|2022-05-03 13:44:20|707.84|697.04|707.84|697.04|707.84|697.04|707.83|697.03|5
1651585470000|2022-05-03 13:44:30|707.69|696.89|707.67|696.87|707.69|696.89|707.67|696.87|2
1651585480000|2022-05-03 13:44:40|707.56|696.76|707.56|696.76|707.56|696.76|707.56|696.76|1
1651585490000|2022-05-03 13:44:50|707.51|696.71|707.15|696.35|707.51|696.71|707.05|696.25|5
1651585500000|2022-05-03 13:45:00|707|696.2|707|696.2|707|696.2|707|696.2|1
1651585510000|2022-05-03 13:45:10|707.1|696.3|707.1|696.3|707.1|696.3|707.1|696.3|1
1651585540000|2022-05-03 13:45:40|706.9|696.1|706.8|696|706.9|696.1|706.8|696|2
1651585550000|2022-05-03 13:45:50|706.75|695.95|706.15|695.35|706.75|695.95|706.15|695.35|4
1651585580000|2022-05-03 13:46:20|706.08|695.28|705.5|694.7|706.08|695.28|705.5|694.7|3
1651585590000|2022-05-03 13:46:30|705.83|695.03|705.82|695.02|705.83|695.03|705.81|695.01|4
1651585600000|2022-05-03 13:46:40|705.84|695.04|705.51|694.71|705.84|695.04|705.5|694.7|3
1651585610000|2022-05-03 13:46:50|705.5|694.7|705.51|694.71|705.51|694.71|705.49|694.69|13
1651585630000|2022-05-03 13:47:10|705.64|694.84|705.43|694.63|705.64|694.84|705.43|694.63|4
1651585640000|2022-05-03 13:47:20|705.1|694.3|705.31|694.51|705.43|694.63|705.1|694.3|6
1651585650000|2022-05-03 13:47:30|705.32|694.52|705.54|694.74|705.55|694.75|705.31|694.51|11
1651585660000|2022-05-03 13:47:40|705.53|694.73|704.9|694.1|705.54|694.74|704.9|694.1|6
1651585680000|2022-05-03 13:48:00|704.87|694.07|704.77|693.97|704.87|694.07|704.7|693.9|5
1651585690000|2022-05-03 13:48:10|704.76|693.96|704.9|694.1|704.9|694.1|704.76|693.96|3
1651585700000|2022-05-03 13:48:20|704.95|694.15|704.95|694.15|704.95|694.15|704.95|694.15|1
1651585710000|2022-05-03 13:48:30|704.9|694.1|704.81|694.01|704.9|694.1|704.81|694.01|4
1651585720000|2022-05-03 13:48:40|704.79|693.99|704.79|693.99|704.79|693.99|704.78|693.98|5
1651585730000|2022-05-03 13:48:50|704.78|693.98|704.79|693.99|704.84|694.04|704.78|693.98|6
1651585740000|2022-05-03 13:49:00|704.78|693.98|703.69|692.89|704.78|693.98|703.69|692.89|12
1651585750000|2022-05-03 13:49:10|703.35|692.55|702.62|691.82|703.35|692.55|702.1|691.3|10
1651585760000|2022-05-03 13:49:20|702.45|691.65|701.9|691.1|702.81|692.01|701.9|691.1|13
1651585770000|2022-05-03 13:49:30|701.98|691.18|702.08|691.28|702.08|691.28|701.98|691.18|2
1651585780000|2022-05-03 13:49:40|702.53|691.73|703.09|692.29|703.09|692.29|702.53|691.73|5
1651585790000|2022-05-03 13:49:50|703.25|692.45|702.58|691.78|703.4|692.6|702.58|691.78|13
1651585800000|2022-05-03 13:50:00|702.51|691.71|702.65|691.85|702.75|691.95|702.25|691.45|14
1651585810000|2022-05-03 13:50:10|702.35|691.55|702.71|691.91|702.71|691.91|701.9|691.1|6
1651585820000|2022-05-03 13:50:20|702.9|692.1|703.2|692.4|703.77|692.97|702.9|692.1|10
1651585830000|2022-05-03 13:50:30|702.9|692.1|702.9|692.1|703.4|692.6|702.9|692.1|9
1651585860000|2022-05-03 13:51:00|702.85|692.05|702.73|691.93|702.85|692.05|702.73|691.93|7
1651585870000|2022-05-03 13:51:10|702.68|691.88|702.44|691.64|702.68|691.88|702.44|691.64|2
1651585880000|2022-05-03 13:51:20|702.21|691.41|702.83|692.03|702.83|692.03|702.21|691.41|2
1651585900000|2022-05-03 13:51:40|702.9|692.1|703.35|692.55|703.5|692.7|702.9|692.1|3
1651585910000|2022-05-03 13:51:50|703.43|692.63|703.4|692.6|703.43|692.63|703.4|692.6|2
1651585920000|2022-05-03 13:52:00|703.25|692.45|703.85|693.05|703.85|693.05|702.83|692.03|9
1651585930000|2022-05-03 13:52:10|703.55|692.75|702.96|692.16|703.71|692.91|702.96|692.16|8
1651585940000|2022-05-03 13:52:20|703.35|692.55|703.84|693.04|703.9|693.1|703.35|692.55|4
1651585950000|2022-05-03 13:52:30|703.9|693.1|703.3|692.5|703.9|693.1|703.3|692.5|4
1651585960000|2022-05-03 13:52:40|703.35|692.55|703.78|692.98|703.79|692.99|703.35|692.55|4
1651585970000|2022-05-03 13:52:50|703.73|692.93|703.3|692.5|703.73|692.93|703.3|692.5|4
1651585980000|2022-05-03 13:53:00|702.96|692.16|702.96|692.16|702.96|692.16|702.96|692.16|1
1651586000000|2022-05-03 13:53:20|702.97|692.17|703.85|693.05|703.85|693.05|702.97|692.17|4
1651586010000|2022-05-03 13:53:30|703.9|693.1|703.9|693.1|703.9|693.1|703.9|693.1|1
1651586020000|2022-05-03 13:53:40|703.95|693.15|703.95|693.15|703.95|693.15|703.95|693.15|1
1651586040000|2022-05-03 13:54:00|704.22|693.42|705.27|694.47|705.27|694.47|704.22|693.42|10
1651586050000|2022-05-03 13:54:10|705.4|694.6|706.32|695.52|706.33|695.53|705.4|694.6|6
1651586060000|2022-05-03 13:54:20|706.33|695.53|706.7|695.9|706.7|695.9|706.33|695.53|3
1651586080000|2022-05-03 13:54:40|706.8|696|706.8|696|706.8|696|706.8|696|1
1651586090000|2022-05-03 13:54:50|706.7|695.9|706.7|695.9|706.7|695.9|706.7|695.9|1
1651586100000|2022-05-03 13:55:00|706.9|696.1|707.9|697.1|707.9|697.1|706.9|696.1|4
1651586120000|2022-05-03 13:55:20|707.99|697.19|707.99|697.19|707.99|697.19|707.99|697.19|1
1651586130000|2022-05-03 13:55:30|707.9|697.1|707.3|696.5|707.9|697.1|707.3|696.5|2
1651586150000|2022-05-03 13:55:50|707.59|696.79|707.25|696.45|707.59|696.79|707.25|696.45|3
1651586160000|2022-05-03 13:56:00|707.2|696.4|707.2|696.4|707.45|696.65|707.2|696.4|3
1651586170000|2022-05-03 13:56:10|707.31|696.51|707.81|697.01|707.81|697.01|707.24|696.44|7
1651586180000|2022-05-03 13:56:20|707.9|697.1|708.6|697.8|708.6|697.8|707.9|697.1|4
1651586210000|2022-05-03 13:56:50|708.9|698.1|709.5|698.7|709.5|698.7|708.9|698.1|2
1651586220000|2022-05-03 13:57:00|709.55|698.75|709.58|698.78|709.58|698.78|709.55|698.75|2
1651586230000|2022-05-03 13:57:10|709.38|698.58|709.08|698.28|709.38|698.58|709.08|698.28|4
1651586240000|2022-05-03 13:57:20|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651586260000|2022-05-03 13:57:40|709|698.2|709|698.2|709|698.2|709|698.2|1
1651586320000|2022-05-03 13:58:40|708.9|698.1|708.9|698.1|708.95|698.15|708.9|698.1|3
1651586330000|2022-05-03 13:58:50|708.15|697.35|708.9|698.1|708.9|698.1|708.15|697.35|6
1651586340000|2022-05-03 13:59:00|709|698.2|709.17|698.37|709.17|698.37|709|698.2|2
1651586350000|2022-05-03 13:59:10|709.07|698.27|709.07|698.27|709.07|698.27|709.07|698.27|1
1651586360000|2022-05-03 13:59:20|709.21|698.41|709.29|698.49|709.29|698.49|709.21|698.41|3
1651586370000|2022-05-03 13:59:30|709.3|698.5|709.33|698.53|709.6|698.8|709.3|698.5|4
1651586380000|2022-05-03 13:59:40|709.24|698.44|709.07|698.27|709.24|698.44|709.07|698.27|2
1651586400000|2022-05-03 14:00:00|709.12|698.32|709.24|698.44|709.24|698.44|709.12|698.32|2
1651586410000|2022-05-03 14:00:10|709.7|698.9|709.7|698.9|709.7|698.9|709.7|698.9|1
1651586430000|2022-05-03 14:00:30|709.9|699.1|710.53|699.73|710.9|700.1|709.9|699.1|7
1651586440000|2022-05-03 14:00:40|710.35|699.55|710.59|699.79|710.59|699.79|710.35|699.55|3
1651586450000|2022-05-03 14:00:50|710.54|699.74|710.9|700.1|710.9|700.1|710.54|699.74|3
1651586500000|2022-05-03 14:01:40|710.96|700.16|710.9|700.1|710.96|700.16|710.9|700.1|4
1651586550000|2022-05-03 14:02:30|710.97|700.17|710.97|700.17|710.97|700.17|710.97|700.17|1
1651586560000|2022-05-03 14:02:40|711.05|700.25|711.52|700.72|711.65|700.85|710.9|700.1|9
1651586570000|2022-05-03 14:02:50|711.29|700.49|711.29|700.49|711.32|700.52|711.29|700.49|5
1651586590000|2022-05-03 14:03:10|711.12|700.32|711.07|700.27|711.12|700.32|711.06|700.26|4
1651586600000|2022-05-03 14:03:20|711.05|700.25|711.85|701.05|711.91|701.11|711.05|700.25|7
1651586610000|2022-05-03 14:03:30|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651586630000|2022-05-03 14:03:50|711.85|701.05|711.43|700.63|711.85|701.05|711.22|700.42|7
1651586640000|2022-05-03 14:04:00|711.3|700.5|711.43|700.63|711.44|700.64|711.3|700.5|3
1651586650000|2022-05-03 14:04:10|711.51|700.71|711.28|700.48|711.51|700.71|711.28|700.48|5
1651586660000|2022-05-03 14:04:20|711.49|700.69|711.42|700.62|711.49|700.69|711.42|700.62|2
1651586670000|2022-05-03 14:04:30|711.41|700.61|711.2|700.4|711.41|700.61|711.2|700.4|2
1651586680000|2022-05-03 14:04:40|711.4|700.6|711.91|701.11|711.98|701.18|711.4|700.6|7
1651586690000|2022-05-03 14:04:50|712.02|701.22|712.11|701.31|712.12|701.32|712.02|701.22|3
1651586700000|2022-05-03 14:05:00|712.17|701.37|712.16|701.36|712.17|701.37|712.16|701.36|2
1651586710000|2022-05-03 14:05:10|712.3|701.5|712.45|701.65|712.45|701.65|712.3|701.5|2
1651586720000|2022-05-03 14:05:20|712.3|701.5|712.06|701.26|712.32|701.52|712.06|701.26|5
1651586730000|2022-05-03 14:05:30|712.07|701.27|712.06|701.26|712.07|701.27|712.06|701.26|2
1651586740000|2022-05-03 14:05:40|712.35|701.55|712.35|701.55|712.35|701.55|712.35|701.55|1
1651586750000|2022-05-03 14:05:50|712.45|701.65|712.45|701.65|712.45|701.65|712.45|701.65|1
1651586760000|2022-05-03 14:06:00|712.22|701.42|712.17|701.37|712.22|701.42|712.17|701.37|5
1651586770000|2022-05-03 14:06:10|712.13|701.33|712.23|701.43|712.23|701.43|712.13|701.33|3
1651586780000|2022-05-03 14:06:20|712.2|701.4|712.23|701.43|712.23|701.43|712.2|701.4|2
1651586790000|2022-05-03 14:06:30|712.18|701.38|712.18|701.38|712.18|701.38|712.18|701.38|1
1651586800000|2022-05-03 14:06:40|712.17|701.37|712.12|701.32|712.24|701.44|712.12|701.32|12
1651586810000|2022-05-03 14:06:50|712.13|701.33|711.96|701.16|712.17|701.37|711.91|701.11|6
1651586820000|2022-05-03 14:07:00|711.88|701.08|711.4|700.6|711.88|701.08|711.4|700.6|4
1651586830000|2022-05-03 14:07:10|711.35|700.55|711.6|700.8|711.6|700.8|711.15|700.35|5
1651586840000|2022-05-03 14:07:20|711.54|700.74|711.41|700.61|711.61|700.81|711.41|700.61|10
1651586850000|2022-05-03 14:07:30|711.42|700.62|710.94|700.14|711.42|700.62|710.93|700.13|15
1651586860000|2022-05-03 14:07:40|710.93|700.13|710.94|700.14|710.97|700.17|710.93|700.13|8
1651586870000|2022-05-03 14:07:50|711.05|700.25|711.04|700.24|711.09|700.29|710.94|700.14|4
1651586880000|2022-05-03 14:08:00|711.47|700.67|711.12|700.32|711.47|700.67|711.12|700.32|5
1651586890000|2022-05-03 14:08:10|710.96|700.16|710.97|700.17|710.97|700.17|710.87|700.07|6
1651586900000|2022-05-03 14:08:20|710.87|700.07|710.87|700.07|710.99|700.19|710.87|700.07|3
1651586910000|2022-05-03 14:08:30|710.89|700.09|710.87|700.07|710.89|700.09|710.87|700.07|2
1651586920000|2022-05-03 14:08:40|710.84|700.04|710.33|699.53|710.84|700.04|710.33|699.53|7
1651586930000|2022-05-03 14:08:50|710.32|699.52|710.48|699.68|710.53|699.73|710.26|699.46|19
1651586940000|2022-05-03 14:09:00|710.42|699.62|710.21|699.41|710.42|699.62|710|699.2|15
1651586950000|2022-05-03 14:09:10|710.3|699.5|710|699.2|710.3|699.5|710|699.2|5
1651586960000|2022-05-03 14:09:20|710.15|699.35|710.15|699.35|710.15|699.35|710.15|699.35|1
1651586970000|2022-05-03 14:09:30|709.95|699.15|710.1|699.3|710.1|699.3|709.95|699.15|2
1651586980000|2022-05-03 14:09:40|709.95|699.15|709.9|699.1|709.95|699.15|709.9|699.1|2
1651586990000|2022-05-03 14:09:50|710|699.2|709.9|699.1|710|699.2|709.9|699.1|3
1651587000000|2022-05-03 14:10:00|710|699.2|709.9|699.1|710|699.2|709.9|699.1|3
1651587010000|2022-05-03 14:10:10|709.63|698.83|709.9|699.1|709.9|699.1|709.63|698.83|4
1651587020000|2022-05-03 14:10:20|709.8|699|709.9|699.1|709.9|699.1|709.8|699|2
1651587030000|2022-05-03 14:10:30|709.84|699.04|709.86|699.06|709.9|699.1|709.84|699.04|5
1651587040000|2022-05-03 14:10:40|710.1|699.3|710.01|699.21|710.29|699.49|709.9|699.1|14
1651587050000|2022-05-03 14:10:50|710|699.2|710.01|699.21|710.01|699.21|710|699.2|4
1651587060000|2022-05-03 14:11:00|710|699.2|709.96|699.16|710.29|699.49|709.95|699.15|14
1651587070000|2022-05-03 14:11:10|709.95|699.15|709.95|699.15|709.96|699.16|709.95|699.15|9
1651587080000|2022-05-03 14:11:20|709.96|699.16|709.96|699.16|709.96|699.16|709.96|699.16|1
1651587090000|2022-05-03 14:11:30|710.2|699.4|711.08|700.28|711.08|700.28|709.9|699.1|13
1651587100000|2022-05-03 14:11:40|710.94|700.14|710.89|700.09|711.07|700.27|710.89|700.09|7
1651587110000|2022-05-03 14:11:50|710.86|700.06|710.64|699.84|710.86|700.06|710.64|699.84|7
1651587120000|2022-05-03 14:12:00|710.65|699.85|709.97|699.17|710.65|699.85|709.9|699.1|15
1651587130000|2022-05-03 14:12:10|709.96|699.16|709.27|698.47|709.96|699.16|709.07|698.27|7
1651587140000|2022-05-03 14:12:20|709.84|699.04|709.39|698.59|709.9|699.1|709.39|698.59|4
1651587150000|2022-05-03 14:12:30|709.3|698.5|707.9|697.1|709.3|698.5|707.9|697.1|14
1651587160000|2022-05-03 14:12:40|707.73|696.93|707.13|696.33|707.73|696.93|707.13|696.33|6
1651587170000|2022-05-03 14:12:50|707.03|696.23|707.17|696.37|707.32|696.52|706.96|696.16|16
1651587180000|2022-05-03 14:13:00|707.18|696.38|707.62|696.82|707.62|696.82|707.04|696.24|12
1651587190000|2022-05-03 14:13:10|707.72|696.92|707.32|696.52|707.91|697.11|707.31|696.51|9
1651587200000|2022-05-03 14:13:20|707.82|697.02|707.9|697.1|707.9|697.1|707.81|697.01|4
1651587220000|2022-05-03 14:13:40|707.85|697.05|707.54|696.74|707.85|697.05|707.24|696.44|10
1651587230000|2022-05-03 14:13:50|707.53|696.73|706.9|696.1|707.54|696.74|706.9|696.1|22
1651587240000|2022-05-03 14:14:00|707|696.2|707.59|696.79|707.59|696.79|707|696.2|6
1651587250000|2022-05-03 14:14:10|707.58|696.78|707.04|696.24|707.59|696.79|707.03|696.23|14
1651587260000|2022-05-03 14:14:20|707.03|696.23|707.07|696.27|707.47|696.67|707.03|696.23|15
1651587270000|2022-05-03 14:14:30|707.47|696.67|707.57|696.77|707.67|696.87|707.12|696.32|10
1651587280000|2022-05-03 14:14:40|707.67|696.87|707.67|696.87|707.67|696.87|707.67|696.87|1
1651587290000|2022-05-03 14:14:50|707.92|697.12|707.92|697.12|708.18|697.38|707.9|697.1|4
1651587300000|2022-05-03 14:15:00|708.13|697.33|707.91|697.11|708.13|697.33|707.9|697.1|10
1651587310000|2022-05-03 14:15:10|707.9|697.1|707.92|697.12|707.92|697.12|707.86|697.06|9
1651587320000|2022-05-03 14:15:20|707.91|697.11|707.91|697.11|707.91|697.11|707.81|697.01|8
1651587330000|2022-05-03 14:15:30|707.9|697.1|707.91|697.11|708.06|697.26|707.9|697.1|21
1651587340000|2022-05-03 14:15:40|707.9|697.1|706.9|696.1|708.01|697.21|706.9|696.1|13
1651587350000|2022-05-03 14:15:50|706.81|696.01|706.3|695.5|706.81|696.01|706.2|695.4|12
1651587360000|2022-05-03 14:16:00|706|695.2|706|695.2|706.3|695.5|706|695.2|3
1651587370000|2022-05-03 14:16:10|706.3|695.5|705.9|695.1|706.3|695.5|705.9|695.1|3
1651587380000|2022-05-03 14:16:20|706.15|695.35|705.96|695.16|706.15|695.35|705.96|695.16|2
1651587390000|2022-05-03 14:16:30|706.3|695.5|706|695.2|706.3|695.5|705.98|695.18|3
1651587400000|2022-05-03 14:16:40|706.65|695.85|706.9|696.1|706.9|696.1|706.65|695.85|2
1651587410000|2022-05-03 14:16:50|707.05|696.25|707.16|696.36|707.59|696.79|707.05|696.25|6
1651587420000|2022-05-03 14:17:00|707.15|696.35|707.25|696.45|707.6|696.8|707.15|696.35|12
1651587430000|2022-05-03 14:17:10|707.24|696.44|707.16|696.36|707.6|696.8|707.08|696.28|8
1651587440000|2022-05-03 14:17:20|707.15|696.35|707.46|696.66|707.46|696.66|707.15|696.35|7
1651587450000|2022-05-03 14:17:30|707.79|696.99|708.03|697.23|708.03|697.23|707.79|696.99|4
1651587460000|2022-05-03 14:17:40|708.02|697.22|708.03|697.23|708.03|697.23|708.02|697.22|4
1651587470000|2022-05-03 14:17:50|708.02|697.22|708.36|697.56|708.36|697.56|708|697.2|21
1651587480000|2022-05-03 14:18:00|708.27|697.47|708.36|697.56|708.4|697.6|708.15|697.35|10
1651587490000|2022-05-03 14:18:10|708.35|697.55|708.3|697.5|708.4|697.6|708.3|697.5|13
1651587500000|2022-05-03 14:18:20|708.31|697.51|708.04|697.24|708.31|697.51|708.04|697.24|10
1651587510000|2022-05-03 14:18:30|708.05|697.25|708.35|697.55|708.43|697.63|708.03|697.23|5
1651587520000|2022-05-03 14:18:40|708.43|697.63|708.43|697.63|708.43|697.63|708.43|697.63|1
1651587530000|2022-05-03 14:18:50|708.42|697.62|708.29|697.49|708.43|697.63|708.15|697.35|7
1651587540000|2022-05-03 14:19:00|708.3|697.5|708.35|697.55|708.43|697.63|708.2|697.4|7
1651587550000|2022-05-03 14:19:10|708.36|697.56|708.35|697.55|708.36|697.56|708.35|697.55|2
1651587560000|2022-05-03 14:19:20|708.36|697.56|708.27|697.47|708.39|697.59|708.27|697.47|4
1651587570000|2022-05-03 14:19:30|708.39|697.59|708.31|697.51|708.39|697.59|708.3|697.5|3
1651587580000|2022-05-03 14:19:40|708.3|697.5|708.3|697.5|708.31|697.51|708.3|697.5|5
1651587590000|2022-05-03 14:19:50|708.31|697.51|708.25|697.45|708.5|697.7|708.25|697.45|6
1651587600000|2022-05-03 14:20:00|708.15|697.35|708.15|697.35|708.15|697.35|708.15|697.35|1
1651587610000|2022-05-03 14:20:10|708.3|697.5|708.3|697.5|708.3|697.5|708.3|697.5|1
1651587620000|2022-05-03 14:20:20|708.4|697.6|708.4|697.6|708.4|697.6|708.4|697.6|1
1651587640000|2022-05-03 14:20:40|708.14|697.34|708.14|697.34|708.15|697.35|708.14|697.34|3
1651587650000|2022-05-03 14:20:50|708.15|697.35|708.92|698.12|708.92|698.12|708.14|697.34|7
1651587660000|2022-05-03 14:21:00|709.53|698.73|709.34|698.54|709.53|698.73|709.34|698.54|5
1651587670000|2022-05-03 14:21:10|709.24|698.44|708.75|697.95|709.24|698.44|708.75|697.95|5
1651587680000|2022-05-03 14:21:20|708.9|698.1|708.1|697.3|708.91|698.11|708.1|697.3|5
1651587700000|2022-05-03 14:21:40|708.4|697.6|708.4|697.6|708.4|697.6|708.4|697.6|1
1651587710000|2022-05-03 14:21:50|708.35|697.55|708.07|697.27|708.35|697.55|708.04|697.24|3
1651587720000|2022-05-03 14:22:00|708.08|697.28|708.5|697.7|708.5|697.7|708.07|697.27|4
1651587730000|2022-05-03 14:22:10|708.35|697.55|708.2|697.4|708.72|697.92|708.2|697.4|4
1651587740000|2022-05-03 14:22:20|708.25|697.45|708.66|697.86|708.66|697.86|708.25|697.45|2
1651587770000|2022-05-03 14:22:50|708.35|697.55|708.9|698.1|708.9|698.1|708.13|697.33|13
1651587780000|2022-05-03 14:23:00|709.04|698.24|709.04|698.24|709.46|698.66|708.9|698.1|10
1651587790000|2022-05-03 14:23:10|709.05|698.25|709.21|698.41|709.56|698.76|709.05|698.25|6
1651587800000|2022-05-03 14:23:20|709.2|698.4|708.9|698.1|709.61|698.81|708.9|698.1|7
1651587810000|2022-05-03 14:23:30|709.15|698.35|709.41|698.61|709.41|698.61|709.15|698.35|2
1651587820000|2022-05-03 14:23:40|709.03|698.23|709.05|698.25|709.31|698.51|709.03|698.23|3
1651587830000|2022-05-03 14:23:50|709.41|698.61|708.83|698.03|709.41|698.61|708.83|698.03|15
1651587840000|2022-05-03 14:24:00|708.97|698.17|708.97|698.17|709.28|698.48|708.96|698.16|6
1651587850000|2022-05-03 14:24:10|708.9|698.1|709.02|698.22|709.02|698.22|708.9|698.1|8
1651587860000|2022-05-03 14:24:20|709.03|698.23|708.84|698.04|709.03|698.23|708.84|698.04|15
1651587870000|2022-05-03 14:24:30|708.9|698.1|708.98|698.18|708.98|698.18|708.6|697.8|6
1651587880000|2022-05-03 14:24:40|708.99|698.19|708.92|698.12|708.99|698.19|708.86|698.06|6
1651587890000|2022-05-03 14:24:50|708.91|698.11|708.92|698.12|709.04|698.24|708.9|698.1|7
1651587900000|2022-05-03 14:25:00|709.14|698.34|709.15|698.35|709.15|698.35|709.12|698.32|3
1651587910000|2022-05-03 14:25:10|709.19|698.39|709.15|698.35|709.19|698.39|709.15|698.35|2
1651587920000|2022-05-03 14:25:20|709.05|698.25|709.02|698.22|709.12|698.32|708.9|698.1|5
1651587930000|2022-05-03 14:25:30|708.5|697.7|708.9|698.1|709.12|698.32|708.48|697.68|6
1651587940000|2022-05-03 14:25:40|709.25|698.45|709.9|699.1|709.9|699.1|709.25|698.45|7
1651587950000|2022-05-03 14:25:50|710.5|699.7|710.72|699.92|710.77|699.97|710.5|699.7|8
1651587960000|2022-05-03 14:26:00|710.85|700.05|710.95|700.15|710.98|700.18|710.85|700.05|6
1651587970000|2022-05-03 14:26:10|710.87|700.07|710.87|700.07|710.93|700.13|710.83|700.03|6
1651587980000|2022-05-03 14:26:20|710.93|700.13|710.87|700.07|710.93|700.13|710.87|700.07|5
1651588000000|2022-05-03 14:26:40|710.98|700.18|710.98|700.18|711.19|700.39|710.98|700.18|3
1651588010000|2022-05-03 14:26:50|710.99|700.19|711.05|700.25|711.44|700.64|710.98|700.18|11
1651588020000|2022-05-03 14:27:00|710.9|700.1|711.17|700.37|711.63|700.83|710.9|700.1|6
1651588030000|2022-05-03 14:27:10|711.46|700.66|711.1|700.3|711.46|700.66|711.1|700.3|2
1651588040000|2022-05-03 14:27:20|711.46|700.66|711.25|700.45|711.46|700.66|711.25|700.45|2
1651588050000|2022-05-03 14:27:30|711.46|700.66|711.15|700.35|711.46|700.66|711.15|700.35|3
1651588060000|2022-05-03 14:27:40|711.3|700.5|711.05|700.25|711.3|700.5|711.05|700.25|2
1651588070000|2022-05-03 14:27:50|711.06|700.26|711.26|700.46|711.56|700.76|711.05|700.25|9
1651588080000|2022-05-03 14:28:00|711.28|700.48|711.46|700.66|711.47|700.67|711.26|700.46|12
1651588090000|2022-05-03 14:28:10|711.45|700.65|711.26|700.46|711.45|700.65|711.26|700.46|4
1651588100000|2022-05-03 14:28:20|711.1|700.3|710.89|700.09|711.15|700.35|710.89|700.09|5
1651588130000|2022-05-03 14:28:50|710.9|700.1|711.8|701|711.95|701.15|710.9|700.1|7
1651588140000|2022-05-03 14:29:00|711.62|700.82|711.9|701.1|712.36|701.56|711.62|700.82|7
1651588150000|2022-05-03 14:29:10|712.06|701.26|712.57|701.77|712.66|701.86|712.06|701.26|4
1651588160000|2022-05-03 14:29:20|712.33|701.53|712.03|701.23|712.33|701.53|712|701.2|6
1651588170000|2022-05-03 14:29:30|711.71|700.91|711.71|700.91|711.88|701.08|711.71|700.91|3
1651588180000|2022-05-03 14:29:40|711.88|701.08|712.02|701.22|712.02|701.22|711.71|700.91|5
1651588190000|2022-05-03 14:29:50|712.07|701.27|712.07|701.27|712.07|701.27|712.06|701.26|5
1651588200000|2022-05-03 14:30:00|712.06|701.26|712.33|701.53|712.54|701.74|712.06|701.26|7
1651588210000|2022-05-03 14:30:10|712.32|701.52|712.32|701.52|712.33|701.53|712.04|701.24|6
1651588220000|2022-05-03 14:30:20|712.23|701.43|712.24|701.44|712.58|701.78|712.23|701.43|7
1651588230000|2022-05-03 14:30:30|712.05|701.25|712.04|701.24|712.19|701.39|712.04|701.24|3
1651588240000|2022-05-03 14:30:40|711.9|701.1|712.04|701.24|712.28|701.48|711.9|701.1|11
1651588250000|2022-05-03 14:30:50|712.38|701.58|712.04|701.24|712.38|701.58|712.04|701.24|2
1651588260000|2022-05-03 14:31:00|712.38|701.58|711.69|700.89|712.38|701.58|711.55|700.75|9
1651588270000|2022-05-03 14:31:10|711.64|700.84|710.9|700.1|711.77|700.97|710.9|700.1|10
1651588280000|2022-05-03 14:31:20|710.55|699.75|711.04|700.24|711.04|700.24|710.5|699.7|6
1651588290000|2022-05-03 14:31:30|710.9|700.1|711.69|700.89|711.69|700.89|710.9|700.1|11
1651588300000|2022-05-03 14:31:40|711.54|700.74|712.03|701.23|712.36|701.56|711.54|700.74|9
1651588310000|2022-05-03 14:31:50|712.04|701.24|712.03|701.23|712.04|701.24|712.03|701.23|2
1651588320000|2022-05-03 14:32:00|711.96|701.16|712.21|701.41|712.51|701.71|711.96|701.16|12
1651588330000|2022-05-03 14:32:10|712.18|701.38|712.3|701.5|712.31|701.51|712.18|701.38|5
1651588340000|2022-05-03 14:32:20|712.31|701.51|712.1|701.3|712.45|701.65|712.1|701.3|7
1651588350000|2022-05-03 14:32:30|711.9|701.1|712.1|701.3|712.54|701.74|711.9|701.1|6
1651588360000|2022-05-03 14:32:40|712.09|701.29|712.09|701.29|712.09|701.29|712.09|701.29|1
1651588380000|2022-05-03 14:33:00|712.1|701.3|712.35|701.55|712.69|701.89|712.06|701.26|6
1651588390000|2022-05-03 14:33:10|712.3|701.5|712.48|701.68|712.6|701.8|712.3|701.5|4
1651588400000|2022-05-03 14:33:20|712.49|701.69|712.17|701.37|712.49|701.69|712.05|701.25|6
1651588410000|2022-05-03 14:33:30|712.1|701.3|712.22|701.42|712.22|701.42|712.1|701.3|2
1651588420000|2022-05-03 14:33:40|712.27|701.47|712.16|701.36|712.27|701.47|712.05|701.25|3
1651588430000|2022-05-03 14:33:50|712.05|701.25|712.15|701.35|712.15|701.35|712.05|701.25|2
1651588440000|2022-05-03 14:34:00|712.05|701.25|712.16|701.36|712.16|701.36|712.05|701.25|2
1651588450000|2022-05-03 14:34:10|712.21|701.41|712.14|701.34|712.21|701.41|712|701.2|3
1651588460000|2022-05-03 14:34:20|712.04|701.24|711.9|701.1|712.65|701.85|711.9|701.1|7
1651588470000|2022-05-03 14:34:30|712.1|701.3|712.03|701.23|712.1|701.3|711.9|701.1|3
1651588480000|2022-05-03 14:34:40|712.1|701.3|711.9|701.1|712.1|701.3|711.9|701.1|2
1651588490000|2022-05-03 14:34:50|712.35|701.55|712.35|701.55|712.35|701.55|712.35|701.55|1
1651588500000|2022-05-03 14:35:00|712.03|701.23|712.04|701.24|712.1|701.3|712.03|701.23|4
1651588510000|2022-05-03 14:35:10|712.05|701.25|712.3|701.5|712.4|701.6|712.04|701.24|13
1651588520000|2022-05-03 14:35:20|712.03|701.23|712.04|701.24|712.05|701.25|712.03|701.23|7
1651588530000|2022-05-03 14:35:30|712.03|701.23|712.13|701.33|712.13|701.33|712.03|701.23|8
1651588540000|2022-05-03 14:35:40|712.14|701.34|712.13|701.33|712.14|701.34|712.13|701.33|8
1651588550000|2022-05-03 14:35:50|712.14|701.34|712.19|701.39|712.19|701.39|712.14|701.34|2
1651588560000|2022-05-03 14:36:00|712.18|701.38|712.45|701.65|712.45|701.65|712.13|701.33|9
1651588570000|2022-05-03 14:36:10|712.58|701.78|712.03|701.23|712.58|701.78|712.03|701.23|10
1651588580000|2022-05-03 14:36:20|712.16|701.36|712.16|701.36|712.16|701.36|712.16|701.36|1
1651588590000|2022-05-03 14:36:30|712.03|701.23|712.54|701.74|712.54|701.74|712.03|701.23|14
1651588600000|2022-05-03 14:36:40|712.53|701.73|712.53|701.73|712.55|701.75|712.38|701.58|13
1651588610000|2022-05-03 14:36:50|712.4|701.6|712.08|701.28|712.4|701.6|712.08|701.28|2
1651588620000|2022-05-03 14:37:00|712.35|701.55|712.08|701.28|712.35|701.55|712.08|701.28|2
1651588630000|2022-05-03 14:37:10|712.25|701.45|712.13|701.33|712.4|701.6|712.02|701.22|11
1651588650000|2022-05-03 14:37:30|712.3|701.5|712.3|701.5|712.3|701.5|712.17|701.37|3
1651588660000|2022-05-03 14:37:40|712.61|701.81|712.1|701.3|712.61|701.81|712.1|701.3|2
1651588680000|2022-05-03 14:38:00|712.15|701.35|712.65|701.85|712.87|702.07|712.15|701.35|8
1651588690000|2022-05-03 14:38:10|712.4|701.6|712.15|701.35|712.65|701.85|712.15|701.35|6
1651588730000|2022-05-03 14:38:50|712.27|701.47|712.27|701.47|712.27|701.47|712.27|701.47|1
1651588740000|2022-05-03 14:39:00|712.16|701.36|712.11|701.31|712.16|701.36|712.1|701.3|4
1651588760000|2022-05-03 14:39:20|712.12|701.32|712.11|701.31|712.12|701.32|712.11|701.31|2
1651588780000|2022-05-03 14:39:40|711.91|701.11|711.86|701.06|711.91|701.11|711.86|701.06|2
1651588790000|2022-05-03 14:39:50|711.91|701.11|711.34|700.54|711.91|701.11|711.31|700.51|6
1651588800000|2022-05-03 14:40:00|711.35|700.55|711.71|700.91|711.72|700.92|711.35|700.55|3
1651588820000|2022-05-03 14:40:20|711.64|700.84|711.62|700.82|711.64|700.84|711.62|700.82|2
1651588850000|2022-05-03 14:40:50|711.46|700.66|711.46|700.66|711.46|700.66|711.46|700.66|1
1651588860000|2022-05-03 14:41:00|711.24|700.44|711.22|700.42|711.25|700.45|711.19|700.39|5
1651588870000|2022-05-03 14:41:10|711.18|700.38|711.18|700.38|711.18|700.38|711.11|700.31|3
1651588880000|2022-05-03 14:41:20|711.22|700.42|711.68|700.88|711.68|700.88|711.18|700.38|4
1651588890000|2022-05-03 14:41:30|711.39|700.59|711.39|700.59|711.39|700.59|711.39|700.59|1
1651588900000|2022-05-03 14:41:40|711.18|700.38|711.18|700.38|711.18|700.38|711.18|700.38|1
1651588910000|2022-05-03 14:41:50|711.28|700.48|711.18|700.38|711.28|700.48|711.18|700.38|2
1651588930000|2022-05-03 14:42:10|711.15|700.35|711.18|700.38|711.18|700.38|711.15|700.35|2
1651588940000|2022-05-03 14:42:20|711.28|700.48|711.28|700.48|711.28|700.48|711.28|700.48|1
1651588950000|2022-05-03 14:42:30|711.45|700.65|711.28|700.48|711.45|700.65|711.28|700.48|2
1651588980000|2022-05-03 14:43:00|711.4|700.6|711.31|700.51|711.4|700.6|711.05|700.25|5
1651588990000|2022-05-03 14:43:10|711.01|700.21|710.62|699.82|711.01|700.21|710.62|699.82|11
1651589000000|2022-05-03 14:43:20|710.55|699.75|710.55|699.75|710.55|699.75|710.55|699.75|1
1651589010000|2022-05-03 14:43:30|710.25|699.45|709.37|698.57|710.32|699.52|709.37|698.57|13
1651589020000|2022-05-03 14:43:40|709.3|698.5|709.18|698.38|709.3|698.5|709.18|698.38|2
1651589030000|2022-05-03 14:43:50|709.23|698.43|709.18|698.38|709.23|698.43|709.18|698.38|2
1651589040000|2022-05-03 14:44:00|709.19|698.39|709.18|698.38|709.2|698.4|709.18|698.38|5
1651589050000|2022-05-03 14:44:10|709.36|698.56|709.29|698.49|709.49|698.69|709.1|698.3|5
1651589070000|2022-05-03 14:44:30|709.33|698.53|709.28|698.48|709.33|698.53|709.18|698.38|4
1651589080000|2022-05-03 14:44:40|709.1|698.3|709.29|698.49|709.35|698.55|709.1|698.3|3
1651589100000|2022-05-03 14:45:00|709.28|698.48|708.68|697.88|709.39|698.59|708.68|697.88|15
1651589110000|2022-05-03 14:45:10|708.79|697.99|708.56|697.76|708.79|697.99|708.2|697.4|4
1651589120000|2022-05-03 14:45:20|708.43|697.63|708.9|698.1|708.96|698.16|708.28|697.48|12
1651589130000|2022-05-03 14:45:30|709.15|698.35|708.9|698.1|709.15|698.35|708.9|698.1|5
1651589150000|2022-05-03 14:45:50|709.06|698.26|708.9|698.1|709.06|698.26|708.9|698.1|2
1651589160000|2022-05-03 14:46:00|709.15|698.35|709.2|698.4|709.2|698.4|708.9|698.1|4
1651589170000|2022-05-03 14:46:10|709.58|698.78|709.58|698.78|709.58|698.78|709.58|698.78|1
1651589180000|2022-05-03 14:46:20|709.65|698.85|709.58|698.78|709.65|698.85|709.2|698.4|3
1651589190000|2022-05-03 14:46:30|709.49|698.69|709.05|698.25|709.55|698.75|709.05|698.25|6
1651589200000|2022-05-03 14:46:40|709.03|698.23|708.93|698.13|709.03|698.23|708.93|698.13|4
1651589210000|2022-05-03 14:46:50|708.88|698.08|708.52|697.72|708.88|698.08|708.29|697.49|5
1651589220000|2022-05-03 14:47:00|708.67|697.87|708.1|697.3|708.67|697.87|708.1|697.3|5
1651589230000|2022-05-03 14:47:10|708.22|697.42|708.22|697.42|708.22|697.42|708.1|697.3|6
1651589250000|2022-05-03 14:47:30|708.42|697.62|708.37|697.57|708.56|697.76|708.37|697.57|6
1651589260000|2022-05-03 14:47:40|708.36|697.56|708.37|697.57|708.37|697.57|708.36|697.56|6
1651589270000|2022-05-03 14:47:50|708.36|697.56|708.37|697.57|708.37|697.57|708.36|697.56|12
1651589280000|2022-05-03 14:48:00|708.45|697.65|708.37|697.57|708.45|697.65|708.37|697.57|2
1651589290000|2022-05-03 14:48:10|708.36|697.56|708.31|697.51|708.37|697.57|708.31|697.51|6
1651589300000|2022-05-03 14:48:20|708.3|697.5|708.26|697.46|708.32|697.52|707.95|697.15|5
1651589310000|2022-05-03 14:48:30|707.9|697.1|708.21|697.41|708.32|697.52|707.9|697.1|6
1651589320000|2022-05-03 14:48:40|708.54|697.74|708.44|697.64|708.54|697.74|708.21|697.41|5
1651589330000|2022-05-03 14:48:50|708.57|697.77|708.4|697.6|708.6|697.8|708.4|697.6|6
1651589340000|2022-05-03 14:49:00|708.52|697.72|708.37|697.57|708.52|697.72|708.37|697.57|2
1651589350000|2022-05-03 14:49:10|708.2|697.4|708.4|697.6|708.58|697.78|708.2|697.4|5
1651589360000|2022-05-03 14:49:20|708.38|697.58|708.37|697.57|708.38|697.58|708.37|697.57|2
1651589370000|2022-05-03 14:49:30|708.3|697.5|707.97|697.17|708.35|697.55|707.97|697.17|6
1651589390000|2022-05-03 14:49:50|707.92|697.12|707.97|697.17|707.97|697.17|707.92|697.12|2
1651589400000|2022-05-03 14:50:00|707.96|697.16|707.79|696.99|707.96|697.16|707.79|696.99|4
1651589410000|2022-05-03 14:50:10|707.97|697.17|707.91|697.11|707.97|697.17|707.86|697.06|5
1651589430000|2022-05-03 14:50:30|707.93|697.13|708.2|697.4|708.2|697.4|707.9|697.1|8
1651589440000|2022-05-03 14:50:40|708.25|697.45|708.03|697.23|708.25|697.45|707.9|697.1|4
1651589450000|2022-05-03 14:50:50|708.15|697.35|708|697.2|708.15|697.35|708|697.2|2
1651589460000|2022-05-03 14:51:00|707.97|697.17|708.06|697.26|708.06|697.26|707.97|697.17|3
1651589490000|2022-05-03 14:51:30|708|697.2|707.97|697.17|708.31|697.51|707.97|697.17|5
1651589500000|2022-05-03 14:51:40|708.04|697.24|708.03|697.23|708.21|697.41|708.03|697.23|4
1651589520000|2022-05-03 14:52:00|708.41|697.61|708.03|697.23|708.41|697.61|707.9|697.1|3
1651589530000|2022-05-03 14:52:10|708.04|697.24|708.03|697.23|708.04|697.24|708.03|697.23|2
1651589540000|2022-05-03 14:52:20|708.05|697.25|708.01|697.21|708.93|698.13|708.01|697.21|10
1651589550000|2022-05-03 14:52:30|708|697.2|707.9|697.1|708.15|697.35|707.9|697.1|5
1651589560000|2022-05-03 14:52:40|707.95|697.15|707.93|697.13|707.95|697.15|707.93|697.13|2
1651589570000|2022-05-03 14:52:50|707.9|697.1|707.9|697.1|708.05|697.25|707.9|697.1|3
1651589580000|2022-05-03 14:53:00|708.15|697.35|708.15|697.35|708.15|697.35|708.15|697.35|1
1651589610000|2022-05-03 14:53:30|708.25|697.45|708.25|697.45|708.25|697.45|708.25|697.45|1
1651589640000|2022-05-03 14:54:00|708.15|697.35|708.59|697.79|708.75|697.95|707.9|697.1|11
1651589650000|2022-05-03 14:54:10|708.6|697.8|708.6|697.8|708.7|697.9|708.6|697.8|3
1651589660000|2022-05-03 14:54:20|708.55|697.75|708.83|698.03|708.91|698.11|708.55|697.75|10
1651589670000|2022-05-03 14:54:30|708.8|698|708.65|697.85|708.83|698.03|708.61|697.81|5
1651589680000|2022-05-03 14:54:40|708.74|697.94|708.56|697.76|708.74|697.94|708.56|697.76|2
1651589700000|2022-05-03 14:55:00|708.74|697.94|708.56|697.76|708.74|697.94|708.56|697.76|2
1651589710000|2022-05-03 14:55:10|708.74|697.94|708.65|697.85|708.74|697.94|708.65|697.85|2
1651589720000|2022-05-03 14:55:20|708.5|697.7|708.65|697.85|708.74|697.94|708.5|697.7|6
1651589760000|2022-05-03 14:56:00|708.8|698|708.65|697.85|708.8|698|708.65|697.85|5
1651589770000|2022-05-03 14:56:10|708.77|697.97|709.16|698.36|709.16|698.36|708.65|697.85|4
1651589790000|2022-05-03 14:56:30|709.18|698.38|708.86|698.06|709.19|698.39|708.86|698.06|5
1651589800000|2022-05-03 14:56:40|708.85|698.05|709.33|698.53|709.33|698.53|708.85|698.05|9
1651589810000|2022-05-03 14:56:50|709.32|698.52|709.33|698.53|709.33|698.53|709.32|698.52|2
1651589820000|2022-05-03 14:57:00|709.34|698.54|709.34|698.54|709.34|698.54|709.34|698.54|1
1651589830000|2022-05-03 14:57:10|709.12|698.32|708.44|697.64|709.12|698.32|708.44|697.64|3
1651589840000|2022-05-03 14:57:20|708.37|697.57|707.9|697.1|708.61|697.81|707.89|697.09|10
1651589850000|2022-05-03 14:57:30|707.71|696.91|707.71|696.91|707.71|696.91|707.71|696.91|1
1651589870000|2022-05-03 14:57:50|707.63|696.83|707.63|696.83|707.63|696.83|707.63|696.83|1
1651589880000|2022-05-03 14:58:00|707.61|696.81|707.11|696.31|707.61|696.81|706.59|695.79|8
1651589940000|2022-05-03 14:59:00|707.19|696.39|707.28|696.48|707.28|696.48|707.19|696.39|2
1651589990000|2022-05-03 14:59:50|707.63|696.83|707.63|696.83|707.63|696.83|707.63|696.83|1
1651590000000|2022-05-03 15:00:00|707.6|696.8|707.1|696.3|707.6|696.8|707.1|696.3|3
1651590010000|2022-05-03 15:00:10|707.13|696.33|707.13|696.33|707.13|696.33|707.13|696.33|1
1651590020000|2022-05-03 15:00:20|707.1|696.3|707.05|696.25|707.1|696.3|707.05|696.25|2
1651590030000|2022-05-03 15:00:30|707|696.2|706.9|696.1|707|696.2|706.9|696.1|2
1651590040000|2022-05-03 15:00:40|706.8|696|707.05|696.25|707.05|696.25|706.3|695.5|10
1651590050000|2022-05-03 15:00:50|707.18|696.38|706.9|696.1|707.18|696.38|706.75|695.95|8
1651590060000|2022-05-03 15:01:00|706.97|696.17|707.12|696.32|707.12|696.32|706.9|696.1|8
1651590070000|2022-05-03 15:01:10|707.05|696.25|706.78|695.98|707.18|696.38|706.78|695.98|8
1651590080000|2022-05-03 15:01:20|706.72|695.92|706.9|696.1|706.9|696.1|706.72|695.92|3
1651590090000|2022-05-03 15:01:30|706.78|695.98|706.4|695.6|706.78|695.98|706.4|695.6|2
1651590110000|2022-05-03 15:01:50|706.31|695.51|707|696.2|707|696.2|706.31|695.51|4
1651590120000|2022-05-03 15:02:00|707.02|696.22|707.03|696.23|707.03|696.23|706.87|696.07|7
1651590130000|2022-05-03 15:02:10|707.34|696.54|707.34|696.54|707.34|696.54|707.34|696.54|1
1651590140000|2022-05-03 15:02:20|707.05|696.25|707.18|696.38|707.35|696.55|707.05|696.25|13
1651590150000|2022-05-03 15:02:30|707.28|696.48|707.05|696.25|707.3|696.5|707.05|696.25|3
1651590160000|2022-05-03 15:02:40|707.27|696.47|707.27|696.47|707.42|696.62|707.05|696.25|6
1651590170000|2022-05-03 15:02:50|707.29|696.49|707.18|696.38|707.31|696.51|707.05|696.25|5
1651590180000|2022-05-03 15:03:00|707.15|696.35|707.05|696.25|707.32|696.52|707.05|696.25|6
1651590190000|2022-05-03 15:03:10|707.27|696.47|707.27|696.47|707.27|696.47|707.05|696.25|19
1651590210000|2022-05-03 15:03:30|707.05|696.25|706.9|696.1|707.05|696.25|706.75|695.95|4
1651590220000|2022-05-03 15:03:40|707.04|696.24|707.05|696.25|707.05|696.25|706.85|696.05|5
1651590230000|2022-05-03 15:03:50|707.13|696.33|707.13|696.33|707.13|696.33|707.13|696.33|1
1651590240000|2022-05-03 15:04:00|707.2|696.4|707.16|696.36|707.2|696.4|707.16|696.36|2
1651590250000|2022-05-03 15:04:10|707.35|696.55|707.19|696.39|707.35|696.55|707.19|696.39|2
1651590260000|2022-05-03 15:04:20|707.2|696.4|707.19|696.39|707.2|696.4|707.19|696.39|2
1651590270000|2022-05-03 15:04:30|707.2|696.4|707.38|696.58|707.38|696.58|707.16|696.36|8
1651590290000|2022-05-03 15:04:50|707.32|696.52|708.63|697.83|708.63|697.83|707.3|696.5|12
1651590300000|2022-05-03 15:05:00|708.65|697.85|708.54|697.74|708.65|697.85|708.44|697.64|5
1651590310000|2022-05-03 15:05:10|708.55|697.75|708.75|697.95|708.75|697.95|708.55|697.75|2
1651590330000|2022-05-03 15:05:30|708.2|697.4|708|697.2|708.2|697.4|707.99|697.19|5
1651590340000|2022-05-03 15:05:40|708.01|697.21|708.72|697.92|708.9|698.1|708|697.2|12
1651590350000|2022-05-03 15:05:50|708.73|697.93|708.9|698.1|708.9|698.1|708.54|697.74|15
1651590360000|2022-05-03 15:06:00|708.6|697.8|708.72|697.92|708.9|698.1|708.6|697.8|11
1651590370000|2022-05-03 15:06:10|708.9|698.1|708.35|697.55|708.9|698.1|708.35|697.55|4
1651590380000|2022-05-03 15:06:20|708.67|697.87|707.99|697.19|708.67|697.87|707.99|697.19|3
1651590390000|2022-05-03 15:06:30|708.55|697.75|708.78|697.98|708.9|698.1|708.55|697.75|5
1651590400000|2022-05-03 15:06:40|708.64|697.84|709.05|698.25|709.26|698.46|708.64|697.84|8
1651590420000|2022-05-03 15:07:00|709.26|698.46|709.56|698.76|709.56|698.76|709.26|698.46|2
1651590430000|2022-05-03 15:07:10|709.71|698.91|709.5|698.7|709.71|698.91|709.5|698.7|2
1651590450000|2022-05-03 15:07:30|709.21|698.41|709.28|698.48|709.55|698.75|709.21|698.41|10
1651590460000|2022-05-03 15:07:40|709.29|698.49|709.28|698.48|709.29|698.49|709.28|698.48|2
1651590470000|2022-05-03 15:07:50|709.29|698.49|709.28|698.48|709.29|698.49|709.28|698.48|6
1651590480000|2022-05-03 15:08:00|709.29|698.49|710.18|699.38|710.27|699.47|709.23|698.43|13
1651590490000|2022-05-03 15:08:10|710.67|699.87|710.67|699.87|710.67|699.87|710.67|699.87|1
1651590500000|2022-05-03 15:08:20|710.54|699.74|710.67|699.87|710.67|699.87|710.54|699.74|2
1651590510000|2022-05-03 15:08:30|710.57|699.77|710.57|699.77|710.57|699.77|710.57|699.77|1
1651590520000|2022-05-03 15:08:40|710.59|699.79|710.72|699.92|710.72|699.92|710.45|699.65|3
1651590530000|2022-05-03 15:08:50|710.5|699.7|710.95|700.15|710.95|700.15|710.41|699.61|9
1651590540000|2022-05-03 15:09:00|711.3|700.5|711.3|700.5|711.3|700.5|711.3|700.5|1
1651590550000|2022-05-03 15:09:10|711.25|700.45|711.25|700.45|711.25|700.45|711.25|700.45|1
1651590560000|2022-05-03 15:09:20|711.3|700.5|711.07|700.27|711.3|700.5|711.07|700.27|2
1651590570000|2022-05-03 15:09:30|711.22|700.42|711.22|700.42|711.24|700.44|711.22|700.42|5
1651590580000|2022-05-03 15:09:40|711.23|700.43|711.28|700.48|711.3|700.5|711.23|700.43|12
1651590590000|2022-05-03 15:09:50|711.27|700.47|711.28|700.48|711.31|700.51|711.27|700.47|7
1651590600000|2022-05-03 15:10:00|711.6|700.8|711.17|700.37|711.6|700.8|711.17|700.37|9
1651590610000|2022-05-03 15:10:10|711|700.2|710.9|700.1|711|700.2|710.9|700.1|2
1651590620000|2022-05-03 15:10:20|711.05|700.25|710.9|700.1|711.34|700.54|710.9|700.1|4
1651590650000|2022-05-03 15:10:50|711.06|700.26|710.9|700.1|711.06|700.26|710.9|700.1|2
1651590660000|2022-05-03 15:11:00|710.88|700.08|710.62|699.82|710.88|700.08|710.39|699.59|7
1651590670000|2022-05-03 15:11:10|710.25|699.45|710.27|699.47|710.53|699.73|710.25|699.45|10
1651590680000|2022-05-03 15:11:20|710.64|699.84|710.72|699.92|710.72|699.92|710.4|699.6|3
1651590690000|2022-05-03 15:11:30|710.62|699.82|710.62|699.82|710.62|699.82|710.62|699.82|1
1651590720000|2022-05-03 15:12:00|710.57|699.77|710.48|699.68|710.57|699.77|710.2|699.4|3
1651590730000|2022-05-03 15:12:10|710.2|699.4|710.48|699.68|710.48|699.68|710.2|699.4|2
1651590740000|2022-05-03 15:12:20|710.2|699.4|710.57|699.77|710.57|699.77|710.2|699.4|3
1651590750000|2022-05-03 15:12:30|710.2|699.4|709.51|698.71|710.2|699.4|709.51|698.71|2
1651590760000|2022-05-03 15:12:40|709.52|698.72|709.06|698.26|709.52|698.72|709.05|698.25|14
1651590770000|2022-05-03 15:12:50|709.07|698.27|709.06|698.26|709.07|698.27|709.06|698.26|14
1651590780000|2022-05-03 15:13:00|708.95|698.15|708.9|698.1|709.05|698.25|708.9|698.1|4
1651590790000|2022-05-03 15:13:10|709.19|698.39|709.27|698.47|709.27|698.47|708.9|698.1|4
1651590800000|2022-05-03 15:13:20|708.9|698.1|708.52|697.72|708.9|698.1|708.52|697.72|2
1651590830000|2022-05-03 15:13:50|708.4|697.6|708.28|697.48|708.4|697.6|708.28|697.48|2
1651590930000|2022-05-03 15:15:30|707.9|697.1|707.7|696.9|707.9|697.1|707.69|696.89|5
1651590940000|2022-05-03 15:15:40|707.59|696.79|707.58|696.78|707.59|696.79|707.58|696.78|2
1651590980000|2022-05-03 15:16:20|707.47|696.67|707.58|696.78|707.58|696.78|707.47|696.67|2
1651590990000|2022-05-03 15:16:30|707.39|696.59|707.62|696.82|707.62|696.82|707.39|696.59|2
1651591000000|2022-05-03 15:16:40|707.48|696.68|707.6|696.8|707.6|696.8|707.48|696.68|4
1651591010000|2022-05-03 15:16:50|707.64|696.84|707.58|696.78|707.64|696.84|707.58|696.78|2
1651591020000|2022-05-03 15:17:00|707.6|696.8|707.58|696.78|707.6|696.8|707.58|696.78|2
1651591030000|2022-05-03 15:17:10|707.05|696.25|706.9|696.1|707.05|696.25|706.9|696.1|2
1651591040000|2022-05-03 15:17:20|706.67|695.87|706.47|695.67|706.67|695.87|706.3|695.5|5
1651591050000|2022-05-03 15:17:30|706.78|695.98|706.78|695.98|706.78|695.98|706.78|695.98|1
1651591060000|2022-05-03 15:17:40|706.44|695.64|706.38|695.58|706.44|695.64|706.38|695.58|2
1651591080000|2022-05-03 15:18:00|706.39|695.59|706.9|696.1|706.9|696.1|706.39|695.59|6
1651591140000|2022-05-03 15:19:00|706.69|695.89|706.69|695.89|706.69|695.89|706.69|695.89|1
1651591150000|2022-05-03 15:19:10|706.64|695.84|706.64|695.84|706.64|695.84|706.64|695.84|1
1651591200000|2022-05-03 15:20:00|706.69|695.89|706.7|695.9|706.7|695.9|706.69|695.89|2
1651591210000|2022-05-03 15:20:10|706.69|695.89|706.7|695.9|706.7|695.9|706.69|695.89|2
1651591220000|2022-05-03 15:20:20|706.69|695.89|706.9|696.1|706.9|696.1|706.69|695.89|2
1651591320000|2022-05-03 15:22:00|707|696.2|707|696.2|707|696.2|707|696.2|1
1651591330000|2022-05-03 15:22:10|707.1|696.3|707.1|696.3|707.1|696.3|707.1|696.3|1
1651591380000|2022-05-03 15:23:00|707.15|696.35|707.15|696.35|707.15|696.35|707.15|696.35|1
1651591430000|2022-05-03 15:23:50|707.29|696.49|707.54|696.74|707.54|696.74|707.29|696.49|2
1651591440000|2022-05-03 15:24:00|707.55|696.75|707.4|696.6|707.62|696.82|707.28|696.48|5
1651591450000|2022-05-03 15:24:10|707.62|696.82|707.1|696.3|707.62|696.82|707.1|696.3|3
1651591470000|2022-05-03 15:24:30|707.24|696.44|707.24|696.44|707.48|696.68|707.2|696.4|5
1651591480000|2022-05-03 15:24:40|707.45|696.65|707.34|696.54|707.45|696.65|707.34|696.54|5
1651591490000|2022-05-03 15:24:50|707.35|696.55|707.29|696.49|707.35|696.55|707.29|696.49|2
1651591500000|2022-05-03 15:25:00|707.2|696.4|707.24|696.44|707.24|696.44|707.2|696.4|2
1651591520000|2022-05-03 15:25:20|707.3|696.5|707.3|696.5|707.3|696.5|707.3|696.5|1
1651591530000|2022-05-03 15:25:30|707.45|696.65|707.36|696.56|707.45|696.65|707.36|696.56|2
1651591540000|2022-05-03 15:25:40|707.45|696.65|707.45|696.65|707.45|696.65|707.45|696.65|1
1651591560000|2022-05-03 15:26:00|707.15|696.35|707.15|696.35|707.15|696.35|707.15|696.35|1
1651591580000|2022-05-03 15:26:20|707|696.2|707|696.2|707|696.2|707|696.2|1
1651591610000|2022-05-03 15:26:50|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651591780000|2022-05-03 15:29:40|706.46|695.66|706.25|695.45|706.46|695.66|706.25|695.45|3
1651591790000|2022-05-03 15:29:50|706.51|695.71|706.31|695.51|706.65|695.85|706.25|695.45|7
1651591800000|2022-05-03 15:30:00|706.56|695.76|706.65|695.85|706.65|695.85|706.56|695.76|2
1651591820000|2022-05-03 15:30:20|706.7|695.9|706.7|695.9|706.7|695.9|706.7|695.9|1
1651591840000|2022-05-03 15:30:40|706.65|695.85|706.36|695.56|706.65|695.85|706.36|695.56|2
1651591850000|2022-05-03 15:30:50|706.45|695.65|706.45|695.65|706.45|695.65|706.45|695.65|1
1651591860000|2022-05-03 15:31:00|706.28|695.48|706.4|695.6|706.4|695.6|706.28|695.48|2
1651591880000|2022-05-03 15:31:20|706.66|695.86|706.25|695.45|706.66|695.86|706.25|695.45|3
1651591900000|2022-05-03 15:31:40|706.05|695.25|706.4|695.6|706.66|695.86|706.05|695.25|6
1651591920000|2022-05-03 15:32:00|706.25|695.45|706.25|695.45|706.25|695.45|706.25|695.45|1
1651591970000|2022-05-03 15:32:50|706.52|695.72|706.67|695.87|706.67|695.87|706.52|695.72|2
1651591980000|2022-05-03 15:33:00|706.47|695.67|706.76|695.96|706.76|695.96|706.47|695.67|4
1651591990000|2022-05-03 15:33:10|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651592000000|2022-05-03 15:33:20|706.96|696.16|706.96|696.16|706.96|696.16|706.96|696.16|1
1651592010000|2022-05-03 15:33:30|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651592100000|2022-05-03 15:35:00|707.14|696.34|707.14|696.34|707.14|696.34|707.14|696.34|1
1651592110000|2022-05-03 15:35:10|706.9|696.1|706.46|695.66|706.9|696.1|706.46|695.66|6
1651592140000|2022-05-03 15:35:40|706.59|695.79|706.59|695.79|706.59|695.79|706.3|695.5|4
1651592150000|2022-05-03 15:35:50|706.21|695.41|706.21|695.41|706.21|695.41|706.21|695.41|1
1651592210000|2022-05-03 15:36:50|706.15|695.35|706.15|695.35|706.15|695.35|706.15|695.35|1
1651592240000|2022-05-03 15:37:20|706.21|695.41|706.21|695.41|706.21|695.41|706.21|695.41|1
1651592250000|2022-05-03 15:37:30|706.1|695.3|706.1|695.3|706.1|695.3|706.1|695.3|1
1651592260000|2022-05-03 15:37:40|706.15|695.35|706.15|695.35|706.15|695.35|706.15|695.35|1
1651592270000|2022-05-03 15:37:50|706.1|695.3|706.1|695.3|706.1|695.3|706.1|695.3|1
1651592290000|2022-05-03 15:38:10|706.05|695.25|706.05|695.25|706.05|695.25|706.05|695.25|1
1651592330000|2022-05-03 15:38:50|706|695.2|705.16|694.36|706|695.2|705.16|694.36|4
1651592340000|2022-05-03 15:39:00|705.06|694.26|704.9|694.1|705.06|694.26|704.9|694.1|2
1651592370000|2022-05-03 15:39:30|704.87|694.07|704.85|694.05|704.87|694.07|704.85|694.05|2
1651592380000|2022-05-03 15:39:40|704.4|693.6|704.05|693.25|704.4|693.6|704.05|693.25|2
1651592390000|2022-05-03 15:39:50|704.17|693.37|704.39|693.59|704.45|693.65|704.05|693.25|6
1651592400000|2022-05-03 15:40:00|704.49|693.69|704.55|693.75|704.55|693.75|704.49|693.69|2
1651592410000|2022-05-03 15:40:10|704.5|693.7|704.35|693.55|704.5|693.7|704.2|693.4|3
1651592430000|2022-05-03 15:40:30|703.9|693.1|703.6|692.8|703.9|693.1|703.6|692.8|2
1651592440000|2022-05-03 15:40:40|703.15|692.35|703.15|692.35|703.15|692.35|703.15|692.35|1
1651592450000|2022-05-03 15:40:50|703.04|692.24|703.04|692.24|703.04|692.24|703.04|692.24|1
1651592480000|2022-05-03 15:41:20|702.95|692.15|702.95|692.15|702.95|692.15|702.95|692.15|1
1651592490000|2022-05-03 15:41:30|703.04|692.24|703.04|692.24|703.04|692.24|703.04|692.24|1
1651592500000|2022-05-03 15:41:40|702.95|692.15|702.24|691.44|702.95|692.15|702|691.2|8
1651592510000|2022-05-03 15:41:50|702.74|691.94|701.9|691.1|702.74|691.94|701.9|691.1|2
1651592530000|2022-05-03 15:42:10|701.62|690.82|701|690.2|701.65|690.85|701|690.2|5
1651592540000|2022-05-03 15:42:20|701.5|690.7|701.25|690.45|701.5|690.7|701.25|690.45|3
1651592550000|2022-05-03 15:42:30|701|690.2|701|690.2|701|690.2|701|690.2|1
1651592580000|2022-05-03 15:43:00|701.16|690.36|701.14|690.34|701.16|690.36|701.14|690.34|2
1651592590000|2022-05-03 15:43:10|701.3|690.5|701|690.2|701.55|690.75|701|690.2|5
1651592610000|2022-05-03 15:43:30|701.01|690.21|701.4|690.6|701.4|690.6|701.01|690.21|7
1651592620000|2022-05-03 15:43:40|700.95|690.15|700.27|689.47|701|690.2|699.9|689.1|12
1651592630000|2022-05-03 15:43:50|700.45|689.65|700.45|689.65|700.62|689.82|700.45|689.65|4
1651592640000|2022-05-03 15:44:00|700.72|689.92|700.72|689.92|700.72|689.92|700.72|689.92|1
1651592660000|2022-05-03 15:44:20|700.85|690.05|700.75|689.95|700.9|690.1|700.75|689.95|3
1651592750000|2022-05-03 15:45:50|700.85|690.05|700.85|690.05|700.85|690.05|700.85|690.05|1
1651592760000|2022-05-03 15:46:00|700.59|689.79|700.59|689.79|700.59|689.79|700.59|689.79|1
1651592770000|2022-05-03 15:46:10|700.4|689.6|699.9|689.1|700.4|689.6|699.55|688.75|6
1651592780000|2022-05-03 15:46:20|699.95|689.15|700.14|689.34|700.3|689.5|699.95|689.15|12
1651592790000|2022-05-03 15:46:30|700.17|689.37|700.26|689.46|700.26|689.46|700.16|689.36|3
1651592800000|2022-05-03 15:46:40|700.44|689.64|700.44|689.64|700.44|689.64|700.44|689.64|1
1651592820000|2022-05-03 15:47:00|700.75|689.95|700.75|689.95|700.75|689.95|700.75|689.95|1
1651592840000|2022-05-03 15:47:20|700.88|690.08|700.88|690.08|700.88|690.08|700.88|690.08|1
1651592850000|2022-05-03 15:47:30|700.96|690.16|701.9|691.1|701.9|691.1|700.96|690.16|5
1651592860000|2022-05-03 15:47:40|701.8|691|701.8|691|701.8|691|701.8|691|1
1651592930000|2022-05-03 15:48:50|701.9|691.1|701.9|691.1|701.9|691.1|701.9|691.1|1
1651592990000|2022-05-03 15:49:50|702.15|691.35|702.15|691.35|702.15|691.35|702.15|691.35|1
1651593000000|2022-05-03 15:50:00|702.25|691.45|702.25|691.45|702.25|691.45|702.25|691.45|1
1651593020000|2022-05-03 15:50:20|701.9|691.1|701.9|691.1|701.9|691.1|701.9|691.1|1
1651593060000|2022-05-03 15:51:00|701.86|691.06|701.9|691.1|701.9|691.1|701.8|691|8
1651593070000|2022-05-03 15:51:10|701.25|690.45|701.25|690.45|701.25|690.45|701.25|690.45|1
1651593120000|2022-05-03 15:52:00|701.1|690.3|701.36|690.56|701.36|690.56|701.1|690.3|2
1651593130000|2022-05-03 15:52:10|701.35|690.55|701.59|690.79|701.59|690.79|701.35|690.55|5
1651593140000|2022-05-03 15:52:20|701.6|690.8|701.77|690.97|701.78|690.98|701.6|690.8|3
1651593150000|2022-05-03 15:52:30|701.78|690.98|701.9|691.1|701.9|691.1|701.78|690.98|2
1651593230000|2022-05-03 15:53:50|702|691.2|702|691.2|702|691.2|702|691.2|1
1651593240000|2022-05-03 15:54:00|701.9|691.1|701.9|691.1|701.9|691.1|701.9|691.1|1
1651593250000|2022-05-03 15:54:10|701.95|691.15|701.95|691.15|701.95|691.15|701.95|691.15|1
1651593260000|2022-05-03 15:54:20|702.35|691.55|702.66|691.86|702.66|691.86|702.35|691.55|3
1651593270000|2022-05-03 15:54:30|702.85|692.05|702.85|692.05|702.85|692.05|702.85|692.05|1
1651593300000|2022-05-03 15:55:00|702.6|691.8|701.9|691.1|702.6|691.8|701.9|691.1|2
1651593330000|2022-05-03 15:55:30|702.05|691.25|701.9|691.1|702.05|691.25|701.9|691.1|2
1651593350000|2022-05-03 15:55:50|701.97|691.17|702.16|691.36|702.16|691.36|701.97|691.17|6
1651593360000|2022-05-03 15:56:00|702.15|691.35|702.15|691.35|702.15|691.35|702.15|691.35|1
1651593400000|2022-05-03 15:56:40|701.9|691.1|701.9|691.1|701.9|691.1|701.9|691.1|1
1651593420000|2022-05-03 15:57:00|701.65|690.85|701.15|690.35|701.65|690.85|701.15|690.35|2
1651593440000|2022-05-03 15:57:20|701.55|690.75|701.9|691.1|701.9|691.1|701.15|690.35|5
1651593480000|2022-05-03 15:58:00|702|691.2|702|691.2|702|691.2|702|691.2|1
1651593490000|2022-05-03 15:58:10|701.9|691.1|701.9|691.1|701.9|691.1|701.9|691.1|1
1651593510000|2022-05-03 15:58:30|701.79|690.99|701.79|690.99|701.79|690.99|701.79|690.99|1
1651593540000|2022-05-03 15:59:00|701.85|691.05|701.85|691.05|701.85|691.05|701.85|691.05|1
1651593550000|2022-05-03 15:59:10|701.86|691.06|701.97|691.17|701.97|691.17|701.85|691.05|8
1651593560000|2022-05-03 15:59:20|702|691.2|701.97|691.17|702.11|691.31|701.97|691.17|7
1651593590000|2022-05-03 15:59:50|701.75|690.95|701.3|690.5|701.82|691.02|701.3|690.5|3
1651593610000|2022-05-03 16:00:10|701.7|690.9|701.78|690.98|701.78|690.98|701.32|690.52|3
1651593620000|2022-05-03 16:00:20|701.45|690.65|701.9|691.1|701.9|691.1|701.45|690.65|2
1651593630000|2022-05-03 16:00:30|701.73|690.93|701.9|691.1|701.9|691.1|701.73|690.93|2
1651593640000|2022-05-03 16:00:40|701.84|691.04|701.84|691.04|701.84|691.04|701.84|691.04|1
1651593650000|2022-05-03 16:00:50|701.9|691.1|701.84|691.04|701.9|691.1|701.84|691.04|2
1651593660000|2022-05-03 16:01:00|701.9|691.1|701.9|691.1|701.9|691.1|701.9|691.1|1
1651593670000|2022-05-03 16:01:10|702.2|691.4|701.92|691.12|702.2|691.4|701.86|691.06|6
1651593680000|2022-05-03 16:01:20|702.02|691.22|701.92|691.12|702.02|691.22|701.92|691.12|2
1651593690000|2022-05-03 16:01:30|702.13|691.33|702.12|691.32|702.13|691.33|701.92|691.12|5
1651593700000|2022-05-03 16:01:40|702.4|691.6|702.9|692.1|703.28|692.48|702.4|691.6|8
1651593720000|2022-05-03 16:02:00|702.77|691.97|702.9|692.1|702.9|692.1|702.77|691.97|2
1651593740000|2022-05-03 16:02:20|703.04|692.24|703.58|692.78|703.58|692.78|703.04|692.24|3
1651593750000|2022-05-03 16:02:30|703.3|692.5|703.3|692.5|703.3|692.5|703.3|692.5|1
1651593760000|2022-05-03 16:02:40|703.45|692.65|703.35|692.55|703.45|692.65|703.3|692.5|3
1651593780000|2022-05-03 16:03:00|703.45|692.65|703.45|692.65|703.45|692.65|703.45|692.65|1
1651593790000|2022-05-03 16:03:10|703.2|692.4|703.2|692.4|703.2|692.4|703.2|692.4|1
1651593820000|2022-05-03 16:03:40|703.1|692.3|703.1|692.3|703.1|692.3|703.1|692.3|1
1651593830000|2022-05-03 16:03:50|703|692.2|703|692.2|703|692.2|703|692.2|1
1651593880000|2022-05-03 16:04:40|702.9|692.1|702.9|692.1|702.9|692.1|702.9|692.1|1
1651593920000|2022-05-03 16:05:20|702.4|691.6|702.82|692.02|702.82|692.02|702.35|691.55|5
1651593940000|2022-05-03 16:05:40|702.2|691.4|701.15|690.35|702.2|691.4|701.15|690.35|8
1651593950000|2022-05-03 16:05:50|700.9|690.1|699.9|689.1|700.9|690.1|699.9|689.1|4
1651593960000|2022-05-03 16:06:00|699.85|689.05|699.81|689.01|699.85|689.05|699.81|689.01|3
1651593970000|2022-05-03 16:06:10|699.31|688.51|699.31|688.51|699.31|688.51|699.31|688.51|1
1651593980000|2022-05-03 16:06:20|699|688.2|699|688.2|699|688.2|699|688.2|1
1651594000000|2022-05-03 16:06:40|698.9|688.1|698.45|687.65|698.9|688.1|698.45|687.65|2
1651594010000|2022-05-03 16:06:50|698.4|687.6|697.9|687.1|698.4|687.6|697.9|687.1|2
1651594020000|2022-05-03 16:07:00|697.71|686.91|697.55|686.75|697.71|686.91|697.31|686.51|4
1651594030000|2022-05-03 16:07:10|697.31|686.51|697.41|686.61|697.41|686.61|697.16|686.36|3
1651594040000|2022-05-03 16:07:20|697.47|686.67|697.48|686.68|697.52|686.72|697.47|686.67|4
1651594050000|2022-05-03 16:07:30|697.17|686.37|696.3|685.5|697.17|686.37|696.3|685.5|3
1651594060000|2022-05-03 16:07:40|696.78|685.98|696.1|685.3|696.78|685.98|696.1|685.3|3
1651594080000|2022-05-03 16:08:00|695.65|684.85|695.65|684.85|695.65|684.85|695.65|684.85|1
1651594090000|2022-05-03 16:08:10|695|684.2|695|684.2|695|684.2|695|684.2|1
1651594110000|2022-05-03 16:08:30|694.88|684.08|694.75|683.95|694.9|684.1|694.75|683.95|4
1651594120000|2022-05-03 16:08:40|694.55|683.75|694.02|683.22|694.55|683.75|693.95|683.15|6
1651594130000|2022-05-03 16:08:50|694.37|683.57|694.35|683.55|694.37|683.57|694.35|683.55|2
1651594140000|2022-05-03 16:09:00|694.73|683.93|694.2|683.4|694.73|683.93|694.2|683.4|3
1651594150000|2022-05-03 16:09:10|694.06|683.26|694.82|684.02|694.82|684.02|693.9|683.1|7
1651594160000|2022-05-03 16:09:20|694.65|683.85|694.81|684.01|694.9|684.1|694.54|683.74|4
1651594180000|2022-05-03 16:09:40|694.9|684.1|694.9|684.1|694.9|684.1|694.9|684.1|1
1651594190000|2022-05-03 16:09:50|695.07|684.27|695.9|685.1|695.9|685.1|695.07|684.27|3
1651594200000|2022-05-03 16:10:00|695.81|685.01|695.15|684.35|695.9|685.1|695.15|684.35|10
1651594210000|2022-05-03 16:10:10|695|684.2|695.32|684.52|695.32|684.52|695|684.2|2
1651594220000|2022-05-03 16:10:20|695.82|685.02|695.82|685.02|695.82|685.02|695.82|685.02|1
1651594250000|2022-05-03 16:10:50|695.6|684.8|695.6|684.8|695.6|684.8|695.6|684.8|1
1651594260000|2022-05-03 16:11:00|695.82|685.02|695.65|684.85|695.82|685.02|695.65|684.85|2
1651594270000|2022-05-03 16:11:10|695.6|684.8|695.82|685.02|695.82|685.02|695.6|684.8|2
1651594290000|2022-05-03 16:11:30|695.65|684.85|695.65|684.85|695.65|684.85|695.65|684.85|1
1651594310000|2022-05-03 16:11:50|695.82|685.02|695.82|685.02|695.82|685.02|695.82|685.02|1
1651594340000|2022-05-03 16:12:20|695.77|684.97|695.77|684.97|695.77|684.97|695.77|684.97|1
1651594350000|2022-05-03 16:12:30|695.82|685.02|695.9|685.1|695.9|685.1|695.82|685.02|2
1651594410000|2022-05-03 16:13:30|695.95|685.15|695.95|685.15|695.95|685.15|695.95|685.15|1
1651594420000|2022-05-03 16:13:40|696.15|685.35|696.1|685.3|696.15|685.35|696.1|685.3|2
1651594440000|2022-05-03 16:14:00|696.6|685.8|696.6|685.8|696.6|685.8|696.6|685.8|1
1651594470000|2022-05-03 16:14:30|696.75|685.95|696.75|685.95|696.75|685.95|696.75|685.95|1
1651594500000|2022-05-03 16:15:00|696.44|685.64|696.17|685.37|696.44|685.64|696.17|685.37|3
1651594510000|2022-05-03 16:15:10|696.28|685.48|696.43|685.63|696.43|685.63|696.01|685.21|3
1651594520000|2022-05-03 16:15:20|696.6|685.8|696.9|686.1|696.9|686.1|696.6|685.8|3
1651594540000|2022-05-03 16:15:40|696.8|686|696.8|686|696.8|686|696.8|686|1
1651594550000|2022-05-03 16:15:50|696.72|685.92|696.74|685.94|696.74|685.94|696.72|685.92|2
1651594560000|2022-05-03 16:16:00|696.25|685.45|696.24|685.44|696.25|685.45|696.24|685.44|2
1651594570000|2022-05-03 16:16:10|696.15|685.35|696.15|685.35|696.15|685.35|696.15|685.35|1
1651594580000|2022-05-03 16:16:20|696|685.2|696.65|685.85|696.65|685.85|696|685.2|4
1651594590000|2022-05-03 16:16:30|696.8|686|696.9|686.1|696.9|686.1|696.8|686|2
1651594610000|2022-05-03 16:16:50|696.74|685.94|696.74|685.94|696.74|685.94|696.74|685.94|1
1651594630000|2022-05-03 16:17:10|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1651594710000|2022-05-03 16:18:30|696.81|686.01|696.31|685.51|696.81|686.01|696.31|685.51|3
1651594720000|2022-05-03 16:18:40|696.01|685.21|696.6|685.8|696.6|685.8|696.01|685.21|5
1651594730000|2022-05-03 16:18:50|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1651594780000|2022-05-03 16:19:40|696.73|685.93|696.9|686.1|696.9|686.1|696.73|685.93|2
1651594820000|2022-05-03 16:20:20|696.64|685.84|696.9|686.1|696.9|686.1|696.64|685.84|2
1651594830000|2022-05-03 16:20:30|696.64|685.84|696.55|685.75|696.64|685.84|696.15|685.35|3
1651594850000|2022-05-03 16:20:50|696.76|685.96|696.26|685.46|696.76|685.96|696.26|685.46|2
1651594860000|2022-05-03 16:21:00|696.15|685.35|696.15|685.35|696.15|685.35|696.15|685.35|1
1651594870000|2022-05-03 16:21:10|696.2|685.4|696.2|685.4|696.2|685.4|696.2|685.4|1
1651594880000|2022-05-03 16:21:20|696.37|685.57|696.26|685.46|696.37|685.57|696.26|685.46|2
1651594890000|2022-05-03 16:21:30|696.4|685.6|696.4|685.6|696.4|685.6|696.4|685.6|1
1651594900000|2022-05-03 16:21:40|696.31|685.51|696.2|685.4|696.31|685.51|696.2|685.4|3
1651594930000|2022-05-03 16:22:10|696.26|685.46|696.26|685.46|696.26|685.46|696.26|685.46|1
1651594940000|2022-05-03 16:22:20|696.36|685.56|696.36|685.56|696.36|685.56|696.36|685.56|1
1651594950000|2022-05-03 16:22:30|696.05|685.25|696|685.2|696.05|685.25|696|685.2|2
1651595010000|2022-05-03 16:23:30|696.15|685.35|696.15|685.35|696.15|685.35|696.15|685.35|1
1651595050000|2022-05-03 16:24:10|696.26|685.46|696.36|685.56|696.45|685.65|696.26|685.46|3
1651595090000|2022-05-03 16:24:50|696.45|685.65|696.45|685.65|696.45|685.65|696.45|685.65|1
1651595100000|2022-05-03 16:25:00|696.4|685.6|696.4|685.6|696.4|685.6|696.4|685.6|1
1651595120000|2022-05-03 16:25:20|696.36|685.56|696.38|685.58|696.38|685.58|696.36|685.56|2
1651595130000|2022-05-03 16:25:30|696.15|685.35|696.26|685.46|696.26|685.46|696.15|685.35|2
1651595140000|2022-05-03 16:25:40|696.35|685.55|696.35|685.55|696.35|685.55|696.35|685.55|1
1651595150000|2022-05-03 16:25:50|696.4|685.6|696.87|686.07|696.87|686.07|696.4|685.6|2
1651595230000|2022-05-03 16:27:10|696.72|685.92|696.52|685.72|696.72|685.92|696.26|685.46|5
1651595240000|2022-05-03 16:27:20|696.67|685.87|696.67|685.87|696.67|685.87|696.67|685.87|1
1651595250000|2022-05-03 16:27:30|696.87|686.07|696.9|686.1|697|686.2|696.87|686.07|8
1651595270000|2022-05-03 16:27:50|697.45|686.65|698.24|687.44|698.24|687.44|697.45|686.65|6
1651595280000|2022-05-03 16:28:00|698.4|687.6|697.9|687.1|698.8|688|697.9|687.1|5
1651595310000|2022-05-03 16:28:30|698.03|687.23|698.5|687.7|698.65|687.85|698.03|687.23|5
1651595320000|2022-05-03 16:28:40|698.1|687.3|698.38|687.58|698.4|687.6|698.1|687.3|3
1651595330000|2022-05-03 16:28:50|698.17|687.37|698.28|687.48|698.28|687.48|697.9|687.1|9
1651595340000|2022-05-03 16:29:00|698.18|687.38|698.18|687.38|698.36|687.56|698.18|687.38|3
1651595360000|2022-05-03 16:29:20|697.9|687.1|697.6|686.8|697.9|687.1|697.6|686.8|2
1651595390000|2022-05-03 16:29:50|697.63|686.83|696.9|686.1|697.65|686.85|696.9|686.1|6
1651595400000|2022-05-03 16:30:00|696.82|686.02|696.01|685.21|696.82|686.02|695.9|685.1|11
1651595410000|2022-05-03 16:30:10|695.15|684.35|695.56|684.76|695.68|684.88|695.15|684.35|4
1651595420000|2022-05-03 16:30:20|695.68|684.88|695.9|685.1|695.9|685.1|695.68|684.88|2
1651595430000|2022-05-03 16:30:30|696|685.2|696.01|685.21|696.01|685.21|696|685.2|2
1651595440000|2022-05-03 16:30:40|696.06|685.26|696.01|685.21|696.35|685.55|696.01|685.21|12
1651595450000|2022-05-03 16:30:50|696.05|685.25|696.01|685.21|696.07|685.27|696.01|685.21|12
1651595460000|2022-05-03 16:31:00|696.02|685.22|696.07|685.27|696.21|685.41|696.02|685.22|4
1651595470000|2022-05-03 16:31:10|696.52|685.72|696.01|685.21|696.52|685.72|696.01|685.21|3
1651595520000|2022-05-03 16:32:00|696|685.2|696.01|685.21|696.01|685.21|696|685.2|2
1651595530000|2022-05-03 16:32:10|695.92|685.12|696.01|685.21|696.01|685.21|695.92|685.12|2
1651595540000|2022-05-03 16:32:20|695.9|685.1|695.9|685.1|695.9|685.1|695.9|685.1|1
1651595570000|2022-05-03 16:32:50|695.75|684.95|695.43|684.63|695.75|684.95|695.43|684.63|3
1651595580000|2022-05-03 16:33:00|695.06|684.26|694.3|683.5|695.06|684.26|694.3|683.5|4
1651595590000|2022-05-03 16:33:10|694.45|683.65|694.88|684.08|694.88|684.08|694.45|683.65|3
1651595640000|2022-05-03 16:34:00|694.86|684.06|694.78|683.98|694.91|684.11|694.4|683.6|7
1651595660000|2022-05-03 16:34:20|694.73|683.93|694.73|683.93|694.73|683.93|694.73|683.93|1
1651595670000|2022-05-03 16:34:30|694.15|683.35|694.15|683.35|694.15|683.35|694.15|683.35|1
1651595680000|2022-05-03 16:34:40|694.4|683.6|694.4|683.6|694.4|683.6|694.4|683.6|1
1651595710000|2022-05-03 16:35:10|694.8|684|694.8|684|694.8|684|694.8|684|1
1651595720000|2022-05-03 16:35:20|694.65|683.85|694.7|683.9|694.7|683.9|694.65|683.85|2
1651595730000|2022-05-03 16:35:30|694.15|683.35|694.43|683.63|694.53|683.73|694.15|683.35|5
1651595740000|2022-05-03 16:35:40|694.15|683.35|694.15|683.35|694.15|683.35|694.15|683.35|1
1651595750000|2022-05-03 16:35:50|694.43|683.63|694.52|683.72|694.53|683.73|694.43|683.63|7
1651595780000|2022-05-03 16:36:20|694.6|683.8|694.6|683.8|694.6|683.8|694.6|683.8|1
1651595820000|2022-05-03 16:37:00|694.63|683.83|694.62|683.82|694.63|683.83|694.62|683.82|8
1651595830000|2022-05-03 16:37:10|694.63|683.83|694.63|683.83|694.63|683.83|694.63|683.83|1
1651595840000|2022-05-03 16:37:20|694.62|683.82|694.63|683.83|694.63|683.83|694.62|683.82|4
1651595850000|2022-05-03 16:37:30|694.62|683.82|694.65|683.85|694.65|683.85|694.62|683.82|4
1651595860000|2022-05-03 16:37:40|694.63|683.83|694.63|683.83|694.63|683.83|694.63|683.83|1
1651595870000|2022-05-03 16:37:50|694.65|683.85|695.4|684.6|695.4|684.6|694.65|683.85|2
1651595880000|2022-05-03 16:38:00|695.5|684.7|695.55|684.75|695.55|684.75|695.5|684.7|2
1651595890000|2022-05-03 16:38:10|695.45|684.65|695.45|684.65|695.45|684.65|695.45|684.65|1
1651595900000|2022-05-03 16:38:20|695.4|684.6|695.4|684.6|695.4|684.6|695.4|684.6|1
1651595910000|2022-05-03 16:38:30|695.35|684.55|695.35|684.55|695.35|684.55|695.35|684.55|1
1651595940000|2022-05-03 16:39:00|695.33|684.53|694.9|684.1|695.33|684.53|694.9|684.1|2
1651595950000|2022-05-03 16:39:10|694.83|684.03|694.82|684.02|694.83|684.03|694.82|684.02|2
1651595970000|2022-05-03 16:39:30|694.79|683.99|694.79|683.99|694.79|683.99|694.79|683.99|1
1651595990000|2022-05-03 16:39:50|694.8|684|694.8|684|694.8|684|694.79|683.99|3
1651596000000|2022-05-03 16:40:00|694.79|683.99|694.8|684|694.88|684.08|694.79|683.99|4
1651596010000|2022-05-03 16:40:10|694.83|684.03|694.83|684.03|694.83|684.03|694.83|684.03|1
1651596020000|2022-05-03 16:40:20|694.8|684|694.03|683.23|694.8|684|693.87|683.07|9
1651596030000|2022-05-03 16:40:30|694.13|683.33|694.8|684|694.8|684|694.13|683.33|7
1651596040000|2022-05-03 16:40:40|694.79|683.99|695.35|684.55|695.35|684.55|694.79|683.99|5
1651596050000|2022-05-03 16:40:50|695.45|684.65|695.45|684.65|695.45|684.65|695.45|684.65|1
1651596060000|2022-05-03 16:41:00|695.9|685.1|695.83|685.03|695.9|685.1|695.83|685.03|2
1651596070000|2022-05-03 16:41:10|695.82|685.02|695.82|685.02|695.82|685.02|695.82|685.02|1
1651596110000|2022-05-03 16:41:50|695.9|685.1|695.9|685.1|695.9|685.1|695.9|685.1|1
1651596130000|2022-05-03 16:42:10|695.99|685.19|696.11|685.31|696.11|685.31|695.99|685.19|2
1651596140000|2022-05-03 16:42:20|696.18|685.38|696.71|685.91|696.71|685.91|696.18|685.38|3
1651596150000|2022-05-03 16:42:30|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1651596170000|2022-05-03 16:42:50|696.89|686.09|696.57|685.77|696.89|686.09|696.45|685.65|3
1651596180000|2022-05-03 16:43:00|696.46|685.66|696.74|685.94|696.74|685.94|696.31|685.51|5
1651596190000|2022-05-03 16:43:10|696.76|685.96|696.65|685.85|696.76|685.96|696.65|685.85|3
1651596200000|2022-05-03 16:43:20|696.59|685.79|696.2|685.4|696.63|685.83|696.2|685.4|3
1651596230000|2022-05-03 16:43:50|696.34|685.54|696.1|685.3|696.34|685.54|696.1|685.3|6
1651596240000|2022-05-03 16:44:00|696.21|685.41|696.1|685.3|696.21|685.41|696.1|685.3|2
1651596250000|2022-05-03 16:44:10|696.3|685.5|696.3|685.5|696.3|685.5|696.3|685.5|1
1651596290000|2022-05-03 16:44:50|696.15|685.35|695.81|685.01|696.15|685.35|695.81|685.01|3
1651596300000|2022-05-03 16:45:00|695.71|684.91|695.71|684.91|695.71|684.91|695.71|684.91|1
1651596310000|2022-05-03 16:45:10|695.78|684.98|695.78|684.98|695.78|684.98|695.78|684.98|1
1651596320000|2022-05-03 16:45:20|695.88|685.08|695.11|684.31|695.88|685.08|695.11|684.31|7
1651596330000|2022-05-03 16:45:30|695.13|684.33|695.45|684.65|695.45|684.65|695.13|684.33|3
1651596340000|2022-05-03 16:45:40|695.37|684.57|695.41|684.61|695.41|684.61|695.37|684.57|2
1651596350000|2022-05-03 16:45:50|695.35|684.55|695.23|684.43|695.35|684.55|695.23|684.43|3
1651596360000|2022-05-03 16:46:00|695.17|684.37|695.17|684.37|695.17|684.37|695.17|684.37|1
1651596370000|2022-05-03 16:46:10|695|684.2|695.05|684.25|695.05|684.25|694.99|684.19|3
1651596380000|2022-05-03 16:46:20|695.12|684.32|695.37|684.57|695.37|684.57|695.12|684.32|3
1651596390000|2022-05-03 16:46:30|695.36|684.56|695.54|684.74|695.54|684.74|695.36|684.56|2
1651596400000|2022-05-03 16:46:40|695.73|684.93|695.73|684.93|695.73|684.93|695.73|684.93|1
1651596420000|2022-05-03 16:47:00|695.9|685.1|695.9|685.1|695.9|685.1|695.9|685.1|1
1651596430000|2022-05-03 16:47:10|695.95|685.15|696.24|685.44|696.55|685.75|695.95|685.15|4
1651596440000|2022-05-03 16:47:20|696.83|686.03|696.77|685.97|696.9|686.1|696.77|685.97|3
1651596450000|2022-05-03 16:47:30|696.9|686.1|696.76|685.96|696.9|686.1|696.76|685.96|2
1651596470000|2022-05-03 16:47:50|696.9|686.1|696.75|685.95|696.9|686.1|696.75|685.95|2
1651596480000|2022-05-03 16:48:00|696.9|686.1|696.9|686.1|697.02|686.22|696.9|686.1|4
1651596490000|2022-05-03 16:48:10|697.01|686.21|696.9|686.1|697.01|686.21|696.9|686.1|2
1651596560000|2022-05-03 16:49:20|696.95|686.15|696.95|686.15|696.95|686.15|696.95|686.15|1
1651596570000|2022-05-03 16:49:30|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1651596580000|2022-05-03 16:49:40|696.76|685.96|696.76|685.96|696.76|685.96|696.76|685.96|1
1651596610000|2022-05-03 16:50:10|696.69|685.89|696.68|685.88|696.69|685.89|696.68|685.88|2
1651596640000|2022-05-03 16:50:40|696|685.2|696.1|685.3|696.1|685.3|696|685.2|2
1651596650000|2022-05-03 16:50:50|696.05|685.25|696.05|685.25|696.05|685.25|696.05|685.25|1
1651596670000|2022-05-03 16:51:10|696.1|685.3|696.1|685.3|696.1|685.3|696.1|685.3|1
1651596700000|2022-05-03 16:51:40|696.2|685.4|696.19|685.39|696.2|685.4|696.19|685.39|2
1651596710000|2022-05-03 16:51:50|696.04|685.24|696.04|685.24|696.04|685.24|696.04|685.24|1
1651596720000|2022-05-03 16:52:00|695.99|685.19|695.99|685.19|695.99|685.19|695.99|685.19|1
1651596780000|2022-05-03 16:53:00|696.09|685.29|696.09|685.29|696.09|685.29|696.09|685.29|1
1651596810000|2022-05-03 16:53:30|696.1|685.3|695.37|684.57|696.1|685.3|695.37|684.57|4
1651596830000|2022-05-03 16:53:50|695.06|684.26|695.06|684.26|695.06|684.26|695.06|684.26|1
1651596890000|2022-05-03 16:54:50|694.9|684.1|694.86|684.06|694.9|684.1|694.86|684.06|2
1651596900000|2022-05-03 16:55:00|694.84|684.04|694.25|683.45|694.84|684.04|694.25|683.45|6
1651596910000|2022-05-03 16:55:10|694.53|683.73|694.7|683.9|694.71|683.91|694.53|683.73|3
1651596920000|2022-05-03 16:55:20|694.62|683.82|694.62|683.82|694.62|683.82|694.56|683.76|3
1651596940000|2022-05-03 16:55:40|694.44|683.64|693.9|683.1|694.44|683.64|693.9|683.1|2
1651596970000|2022-05-03 16:56:10|693.82|683.02|693.83|683.03|693.9|683.1|693.82|683.02|4
1651596980000|2022-05-03 16:56:20|693.85|683.05|693.33|682.53|693.85|683.05|693.33|682.53|6
1651596990000|2022-05-03 16:56:30|693.32|682.52|693.32|682.52|693.32|682.52|693.32|682.52|1
1651597000000|2022-05-03 16:56:40|693.33|682.53|693.33|682.53|693.34|682.54|693.33|682.53|3
1651597010000|2022-05-03 16:56:50|693.34|682.54|693.33|682.53|693.34|682.54|693.33|682.53|4
1651597020000|2022-05-03 16:57:00|693.34|682.54|693.81|683.01|693.81|683.01|693.34|682.54|4
1651597030000|2022-05-03 16:57:10|693.9|683.1|693.9|683.1|693.9|683.1|693.9|683.1|1
1651597070000|2022-05-03 16:57:50|693.94|683.14|693.9|683.1|693.94|683.14|693.9|683.1|2
1651597080000|2022-05-03 16:58:00|693.94|683.14|693.99|683.19|693.99|683.19|693.94|683.14|6
1651597100000|2022-05-03 16:58:20|694.19|683.39|694.9|684.1|694.9|684.1|694.19|683.39|5
1651597110000|2022-05-03 16:58:30|695.07|684.27|695.9|685.1|695.9|685.1|695.07|684.27|5
1651597120000|2022-05-03 16:58:40|695.77|684.97|695.49|684.69|695.77|684.97|695.49|684.69|4
1651597130000|2022-05-03 16:58:50|695.13|684.33|695.13|684.33|695.13|684.33|695.13|684.33|1
1651597140000|2022-05-03 16:59:00|695.05|684.25|695.05|684.25|695.05|684.25|695.05|684.25|1
1651597160000|2022-05-03 16:59:20|694.97|684.17|694.55|683.75|694.97|684.17|694.55|683.75|3
1651597170000|2022-05-03 16:59:30|694.58|683.78|694.63|683.83|694.63|683.83|694.58|683.78|2
1651597200000|2022-05-03 17:00:00|694.58|683.78|694.35|683.55|694.58|683.78|694.35|683.55|4
1651597210000|2022-05-03 17:00:10|693.96|683.16|693.96|683.16|693.96|683.16|693.96|683.16|1
1651597220000|2022-05-03 17:00:20|693.98|683.18|694.58|683.78|694.58|683.78|693.96|683.16|4
1651597230000|2022-05-03 17:00:30|694.59|683.79|694.87|684.07|694.87|684.07|694.59|683.79|3
1651597240000|2022-05-03 17:00:40|694.86|684.06|695.05|684.25|695.05|684.25|694.86|684.06|2
1651597260000|2022-05-03 17:01:00|695.09|684.29|695.05|684.25|695.44|684.64|695.05|684.25|6
1651597270000|2022-05-03 17:01:10|695.25|684.45|695.9|685.1|695.9|685.1|695.25|684.45|4
1651597280000|2022-05-03 17:01:20|695.52|684.72|695.46|684.66|695.52|684.72|695.46|684.66|3
1651597290000|2022-05-03 17:01:30|695.29|684.49|695.28|684.48|695.29|684.49|695.28|684.48|2
1651597320000|2022-05-03 17:02:00|695.08|684.28|694.63|683.83|695.08|684.28|694.63|683.83|4
1651597350000|2022-05-03 17:02:30|694.64|683.84|694.64|683.84|694.64|683.84|694.64|683.84|1
1651597360000|2022-05-03 17:02:40|694.4|683.6|694.4|683.6|694.4|683.6|694.4|683.6|1
1651597410000|2022-05-03 17:03:30|693.95|683.15|693.9|683.1|693.95|683.15|693.9|683.1|2
1651597480000|2022-05-03 17:04:40|693.77|682.97|693.58|682.78|693.77|682.97|693.58|682.78|2
1651597490000|2022-05-03 17:04:50|693.68|682.88|693.68|682.88|693.68|682.88|693.68|682.88|1
1651597500000|2022-05-03 17:05:00|693.58|682.78|693.5|682.7|693.58|682.78|693.5|682.7|3
1651597510000|2022-05-03 17:05:10|693.25|682.45|693.25|682.45|693.25|682.45|693.25|682.45|1
1651597520000|2022-05-03 17:05:20|693.05|682.25|693.05|682.25|693.05|682.25|693.05|682.25|1
1651597530000|2022-05-03 17:05:30|693.1|682.3|693.1|682.3|693.1|682.3|693.1|682.3|1
1651597540000|2022-05-03 17:05:40|693.15|682.35|693.15|682.35|693.15|682.35|693.15|682.35|1
1651597630000|2022-05-03 17:07:10|692.9|682.1|692.9|682.1|692.9|682.1|692.9|682.1|1
1651597640000|2022-05-03 17:07:20|692.25|681.45|692.54|681.74|692.54|681.74|692.2|681.4|5
1651597650000|2022-05-03 17:07:30|692.7|681.9|692.7|681.9|692.7|681.9|692.7|681.9|1
1651597690000|2022-05-03 17:08:10|692.91|682.11|692.92|682.12|692.92|682.12|692.91|682.11|2
1651597750000|2022-05-03 17:09:10|693.04|682.24|692.92|682.12|693.04|682.24|692.92|682.12|2
1651597790000|2022-05-03 17:09:50|692.93|682.13|692.93|682.13|692.93|682.13|692.93|682.13|1
1651597800000|2022-05-03 17:10:00|692.92|682.12|692.98|682.18|692.98|682.18|692.92|682.12|4
1651597810000|2022-05-03 17:10:10|693.32|682.52|693.9|683.1|693.9|683.1|693.19|682.39|5
1651597840000|2022-05-03 17:10:40|693.15|682.35|693.15|682.35|693.15|682.35|693.15|682.35|1
1651597850000|2022-05-03 17:10:50|693.05|682.25|693.05|682.25|693.05|682.25|693.05|682.25|1
1651597860000|2022-05-03 17:11:00|693.1|682.3|693.1|682.3|693.1|682.3|693.1|682.3|1
1651597880000|2022-05-03 17:11:20|693.4|682.6|693.73|682.93|693.73|682.93|693.4|682.6|3
1651597890000|2022-05-03 17:11:30|693.72|682.92|693.81|683.01|693.81|683.01|693.68|682.88|4
1651597900000|2022-05-03 17:11:40|693.86|683.06|693.95|683.15|693.95|683.15|693.86|683.06|2
1651597920000|2022-05-03 17:12:00|693.96|683.16|693.96|683.16|693.96|683.16|693.96|683.16|1
1651597950000|2022-05-03 17:12:30|694.14|683.34|694.25|683.45|694.25|683.45|693.96|683.16|3
1651597990000|2022-05-03 17:13:10|694.75|683.95|695.27|684.47|695.59|684.79|694.75|683.95|17
1651598000000|2022-05-03 17:13:20|695.3|684.5|695.64|684.84|695.66|684.86|695.3|684.5|3
1651598010000|2022-05-03 17:13:30|695.15|684.35|695.15|684.35|695.15|684.35|695.15|684.35|1
1651598020000|2022-05-03 17:13:40|695|684.2|695|684.2|695|684.2|695|684.2|1
1651598040000|2022-05-03 17:14:00|695.1|684.3|695.1|684.3|695.1|684.3|695.1|684.3|1
1651598100000|2022-05-03 17:15:00|695.27|684.47|695.58|684.78|695.58|684.78|695.27|684.47|7
1651598110000|2022-05-03 17:15:10|695.8|685|695.9|685.1|695.9|685.1|695.8|685|2
1651598120000|2022-05-03 17:15:20|695.8|685|696.31|685.51|696.31|685.51|695.8|685|3
1651598130000|2022-05-03 17:15:30|696.81|686.01|696.9|686.1|696.9|686.1|696.81|686.01|2
1651598180000|2022-05-03 17:16:20|697.04|686.24|697.4|686.6|697.4|686.6|696.9|686.1|4
1651598190000|2022-05-03 17:16:30|697.84|687.04|697.84|687.04|697.84|687.04|697.84|687.04|1
1651598200000|2022-05-03 17:16:40|697.94|687.14|697.94|687.14|697.94|687.14|697.94|687.14|1
1651598210000|2022-05-03 17:16:50|698.03|687.23|698.09|687.29|698.14|687.34|698.03|687.23|4
1651598220000|2022-05-03 17:17:00|698.1|687.3|698.15|687.35|698.15|687.35|698.1|687.3|2
1651598230000|2022-05-03 17:17:10|698.2|687.4|698.15|687.35|698.2|687.4|698.15|687.35|2
1651598240000|2022-05-03 17:17:20|698.2|687.4|698.2|687.4|698.24|687.44|698.2|687.4|5
1651598250000|2022-05-03 17:17:30|698.28|687.48|698.2|687.4|698.28|687.48|698.2|687.4|2
1651598260000|2022-05-03 17:17:40|698.55|687.75|698.9|688.1|698.9|688.1|698.55|687.75|2
1651598270000|2022-05-03 17:17:50|698.96|688.16|699.09|688.29|699.09|688.29|698.96|688.16|4
1651598280000|2022-05-03 17:18:00|698.99|688.19|698.99|688.19|698.99|688.19|698.99|688.19|1
1651598300000|2022-05-03 17:18:20|699.9|689.1|699.9|689.1|699.9|689.1|699.9|689.1|1
1651598310000|2022-05-03 17:18:30|700.03|689.23|700.03|689.23|700.03|689.23|700.03|689.23|1
1651598340000|2022-05-03 17:19:00|700.05|689.25|700.05|689.25|700.05|689.25|700.05|689.25|1
1651598360000|2022-05-03 17:19:20|699.9|689.1|699.71|688.91|700.03|689.23|699.71|688.91|6
1651598370000|2022-05-03 17:19:30|699.61|688.81|699.61|688.81|699.61|688.81|699.61|688.81|1
1651598380000|2022-05-03 17:19:40|699.6|688.8|699.81|689.01|699.81|689.01|699.6|688.8|2
1651598420000|2022-05-03 17:20:20|699.45|688.65|699.45|688.65|699.45|688.65|699.45|688.65|1
1651598430000|2022-05-03 17:20:30|699.8|689|699.8|689|699.8|689|699.8|689|1
1651598500000|2022-05-03 17:21:40|699.86|689.06|699.86|689.06|699.86|689.06|699.86|689.06|1
1651598520000|2022-05-03 17:22:00|699.96|689.16|699.97|689.17|700.22|689.42|699.96|689.16|5
1651598530000|2022-05-03 17:22:10|700.07|689.27|700.07|689.27|700.07|689.27|700.07|689.27|1
1651598540000|2022-05-03 17:22:20|700.01|689.21|700.01|689.21|700.01|689.21|700.01|689.21|1
1651598570000|2022-05-03 17:22:50|700.07|689.27|700.07|689.27|700.07|689.27|700.07|689.27|1
1651598580000|2022-05-03 17:23:00|700.17|689.37|700.22|689.42|700.22|689.42|700.17|689.37|2
1651598590000|2022-05-03 17:23:10|700.28|689.48|700.23|689.43|700.28|689.48|700.23|689.43|3
1651598610000|2022-05-03 17:23:30|700.24|689.44|699.9|689.1|700.58|689.78|699.9|689.1|9
1651598640000|2022-05-03 17:24:00|698.9|688.1|699.05|688.25|699.21|688.41|698.9|688.1|3
1651598650000|2022-05-03 17:24:10|698.9|688.1|699.4|688.6|699.4|688.6|698.9|688.1|4
1651598670000|2022-05-03 17:24:30|699.18|688.38|699.79|688.99|699.79|688.99|699.18|688.38|6
1651598700000|2022-05-03 17:25:00|699.57|688.77|699.53|688.73|699.57|688.77|699.53|688.73|2
1651598740000|2022-05-03 17:25:40|699.14|688.34|699.14|688.34|699.14|688.34|699.14|688.34|1
1651598750000|2022-05-03 17:25:50|699.1|688.3|699.1|688.3|699.1|688.3|699.1|688.3|1
1651598760000|2022-05-03 17:26:00|699.24|688.44|699.41|688.61|699.69|688.89|699.24|688.44|5
1651598770000|2022-05-03 17:26:10|699.37|688.57|699.14|688.34|699.37|688.57|699.14|688.34|3
1651598800000|2022-05-03 17:26:40|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651598820000|2022-05-03 17:27:00|698.78|687.98|698.13|687.33|698.78|687.98|698.13|687.33|4
1651598860000|2022-05-03 17:27:40|697.9|687.1|697.9|687.1|697.9|687.1|697.9|687.1|1
1651598930000|2022-05-03 17:28:50|697.71|686.91|697.55|686.75|697.71|686.91|697.55|686.75|2
1651598940000|2022-05-03 17:29:00|697.17|686.37|697.16|686.36|697.17|686.37|696.9|686.1|3
1651598950000|2022-05-03 17:29:10|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1651599020000|2022-05-03 17:30:20|696.84|686.04|696.84|686.04|696.84|686.04|696.84|686.04|1
1651599030000|2022-05-03 17:30:30|696.87|686.07|697.35|686.55|697.5|686.7|696.87|686.07|4
1651599060000|2022-05-03 17:31:00|697.45|686.65|697.45|686.65|697.45|686.65|697.45|686.65|1
1651599070000|2022-05-03 17:31:10|697.13|686.33|697.01|686.21|697.13|686.33|697|686.2|4
1651599110000|2022-05-03 17:31:50|697.07|686.27|697.07|686.27|697.07|686.27|697.07|686.27|1
1651599180000|2022-05-03 17:33:00|696.95|686.15|696.95|686.15|696.95|686.15|696.95|686.15|1
1651599190000|2022-05-03 17:33:10|697.07|686.27|697.07|686.27|697.07|686.27|697.07|686.27|1
1651599220000|2022-05-03 17:33:40|697.01|686.21|697.01|686.21|697.01|686.21|697.01|686.21|1
1651599240000|2022-05-03 17:34:00|697.05|686.25|697.34|686.54|697.34|686.54|697.05|686.25|2
1651599250000|2022-05-03 17:34:10|697.17|686.37|697.04|686.24|697.17|686.37|697.04|686.24|3
1651599300000|2022-05-03 17:35:00|697.01|686.21|697.01|686.21|697.01|686.21|697.01|686.21|1
1651599320000|2022-05-03 17:35:20|697.12|686.32|697.12|686.32|697.12|686.32|697.12|686.32|1
1651599330000|2022-05-03 17:35:30|697.09|686.29|697.09|686.29|697.09|686.29|697.09|686.29|1
1651599360000|2022-05-03 17:36:00|697.02|686.22|697.02|686.22|697.02|686.22|697.02|686.22|1
1651599370000|2022-05-03 17:36:10|696.98|686.18|696.98|686.18|696.98|686.18|696.98|686.18|1
1651599380000|2022-05-03 17:36:20|696.87|686.07|696.87|686.07|696.87|686.07|696.87|686.07|1
1651599430000|2022-05-03 17:37:10|696.9|686.1|697.01|686.21|697.01|686.21|696.9|686.1|2
1651599440000|2022-05-03 17:37:20|696.91|686.11|696.91|686.11|696.91|686.11|696.91|686.11|1
1651599480000|2022-05-03 17:38:00|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1651599490000|2022-05-03 17:38:10|696.86|686.06|696.86|686.06|696.86|686.06|696.86|686.06|1
1651599500000|2022-05-03 17:38:20|696.8|686|696.8|686|696.8|686|696.8|686|1
1651599510000|2022-05-03 17:38:30|696.79|685.99|696.79|685.99|696.79|685.99|696.79|685.99|1
1651599530000|2022-05-03 17:38:50|696.74|685.94|696.74|685.94|696.74|685.94|696.74|685.94|1
1651599540000|2022-05-03 17:39:00|696.79|685.99|696.74|685.94|696.79|685.99|696.74|685.94|2
1651599550000|2022-05-03 17:39:10|696.79|685.99|696.79|685.99|696.79|685.99|696.79|685.99|1
1651599590000|2022-05-03 17:39:50|696.64|685.84|696.64|685.84|696.64|685.84|696.64|685.84|1
1651599600000|2022-05-03 17:40:00|696.55|685.75|696.47|685.67|696.55|685.75|696.47|685.67|2
1651599610000|2022-05-03 17:40:10|696.16|685.36|696.16|685.36|696.16|685.36|696.16|685.36|1
1651599650000|2022-05-03 17:40:50|696.1|685.3|696.1|685.3|696.1|685.3|696.1|685.3|1
1651599660000|2022-05-03 17:41:00|696.05|685.25|696.05|685.25|696.05|685.25|696.05|685.25|1
1651599720000|2022-05-03 17:42:00|695.9|685.1|695.6|684.8|695.9|685.1|695.6|684.8|4
1651599740000|2022-05-03 17:42:20|695.83|685.03|695.83|685.03|695.83|685.03|695.83|685.03|1
1651599850000|2022-05-03 17:44:10|695.9|685.1|695.9|685.1|695.9|685.1|695.9|685.1|1
1651599870000|2022-05-03 17:44:30|696.23|685.43|696.9|686.1|696.9|686.1|696.23|685.43|3
1651599960000|2022-05-03 17:46:00|697.12|686.32|697.24|686.44|697.24|686.44|697.12|686.32|2
1651599970000|2022-05-03 17:46:10|697.23|686.43|697.8|687|697.8|687|697.23|686.43|3
1651600020000|2022-05-03 17:47:00|697.45|686.65|697.75|686.95|697.75|686.95|697.25|686.45|4
1651600070000|2022-05-03 17:47:50|697.45|686.65|697.45|686.65|697.45|686.65|697.45|686.65|1
1651600080000|2022-05-03 17:48:00|697.4|686.6|697.4|686.6|697.4|686.6|697.4|686.6|1
1651600130000|2022-05-03 17:48:50|696.89|686.09|696.81|686.01|696.89|686.09|696.81|686.01|2
1651600140000|2022-05-03 17:49:00|696.78|685.98|696.76|685.96|696.78|685.98|696.3|685.5|4
1651600150000|2022-05-03 17:49:10|696.88|686.08|696.88|686.08|696.88|686.08|696.88|686.08|1
1651600250000|2022-05-03 17:50:50|696.89|686.09|696.82|686.02|696.89|686.09|696.82|686.02|3
1651600270000|2022-05-03 17:51:10|696.79|685.99|696.79|685.99|696.79|685.99|696.79|685.99|1
1651600300000|2022-05-03 17:51:40|696.15|685.35|695.9|685.1|696.15|685.35|695.9|685.1|2
1651600330000|2022-05-03 17:52:10|695.83|685.03|695.66|684.86|695.9|685.1|695.66|684.86|6
1651600340000|2022-05-03 17:52:20|695|684.2|695|684.2|695|684.2|695|684.2|1
1651600350000|2022-05-03 17:52:30|695.15|684.35|695.63|684.83|695.63|684.83|695.15|684.35|6
1651600360000|2022-05-03 17:52:40|695.45|684.65|695.27|684.47|695.45|684.65|695.27|684.47|2
1651600370000|2022-05-03 17:52:50|694.9|684.1|694.9|684.1|694.9|684.1|694.9|684.1|1
1651600410000|2022-05-03 17:53:30|694.81|684.01|694.9|684.1|694.9|684.1|694.81|684.01|2
1651600420000|2022-05-03 17:53:40|694.61|683.81|694.11|683.31|694.82|684.02|694.11|683.31|8
1651600440000|2022-05-03 17:54:00|694.08|683.28|694.08|683.28|694.08|683.28|694.08|683.28|1
1651600450000|2022-05-03 17:54:10|694.04|683.24|694.21|683.41|694.32|683.52|693.91|683.11|10
1651600460000|2022-05-03 17:54:20|694.08|683.28|694.08|683.28|694.08|683.28|694.08|683.28|1
1651600470000|2022-05-03 17:54:30|694.33|683.53|694.08|683.28|694.33|683.53|694.08|683.28|3
1651600590000|2022-05-03 17:56:30|693.94|683.14|693.94|683.14|693.94|683.14|693.94|683.14|1
1651600610000|2022-05-03 17:56:50|693.72|682.92|693.65|682.85|693.72|682.92|693.65|682.85|3
1651600620000|2022-05-03 17:57:00|693.6|682.8|693.55|682.75|693.65|682.85|693.5|682.7|4
1651600640000|2022-05-03 17:57:20|693.62|682.82|693.62|682.82|693.62|682.82|693.62|682.82|1
1651600690000|2022-05-03 17:58:10|693.53|682.73|693.53|682.73|693.53|682.73|693.53|682.73|1
1651600700000|2022-05-03 17:58:20|693.44|682.64|693.44|682.64|693.44|682.64|693.44|682.64|1
1651600740000|2022-05-03 17:59:00|693.52|682.72|693.52|682.72|693.52|682.72|693.52|682.72|1
1651600750000|2022-05-03 17:59:10|693.25|682.45|693.25|682.45|693.25|682.45|693.25|682.45|1
1651600800000|2022-05-03 18:00:00|692.9|682.1|691.75|680.95|692.9|682.1|691.65|680.85|9
1651600810000|2022-05-03 18:00:10|691.78|680.98|691.53|680.73|691.9|681.1|691.53|680.73|4
1651600820000|2022-05-03 18:00:20|691.5|680.7|691.05|680.25|691.5|680.7|691.05|680.25|3
1651600830000|2022-05-03 18:00:30|690.88|680.08|690.78|679.98|690.88|680.08|690.78|679.98|2
1651600840000|2022-05-03 18:00:40|690.89|680.09|691.05|680.25|691.13|680.33|690.88|680.08|6
1651600850000|2022-05-03 18:00:50|690.88|680.08|690.88|680.08|691.01|680.21|690.88|680.08|3
1651600860000|2022-05-03 18:01:00|690.73|679.93|689.25|678.45|690.73|679.93|689.25|678.45|6
1651600870000|2022-05-03 18:01:10|689.1|678.3|690.23|679.43|690.23|679.43|688.9|678.1|10
1651600880000|2022-05-03 18:01:20|690|679.2|690.6|679.8|690.6|679.8|690|679.2|3
1651600890000|2022-05-03 18:01:30|690.4|679.6|689.75|678.95|690.49|679.69|689.75|678.95|5
1651600900000|2022-05-03 18:01:40|689.9|679.1|689.9|679.1|689.9|679.1|689.9|679.1|1
1651600910000|2022-05-03 18:01:50|690.04|679.24|689.9|679.1|690.23|679.43|689.9|679.1|4
1651600930000|2022-05-03 18:02:10|689.6|678.8|689.2|678.4|689.62|678.82|689.2|678.4|4
1651600940000|2022-05-03 18:02:20|689.1|678.3|689|678.2|689.1|678.3|689|678.2|2
1651600950000|2022-05-03 18:02:30|689.05|678.25|688.3|677.5|689.05|678.25|688.3|677.5|3
1651600960000|2022-05-03 18:02:40|688.5|677.7|688.2|677.4|688.6|677.8|688.2|677.4|4
1651600970000|2022-05-03 18:02:50|688.1|677.3|688.88|678.08|688.88|678.08|688.1|677.3|3
1651600980000|2022-05-03 18:03:00|689.35|678.55|689.35|678.55|689.35|678.55|689.35|678.55|1
1651600990000|2022-05-03 18:03:10|688.95|678.15|688.95|678.15|688.95|678.15|688.95|678.15|1
1651601000000|2022-05-03 18:03:20|688.82|678.02|688.73|677.93|688.82|678.02|688.68|677.88|4
1651601010000|2022-05-03 18:03:30|688.95|678.15|688.68|677.88|688.95|678.15|688.68|677.88|3
1651601020000|2022-05-03 18:03:40|688.45|677.65|687.9|677.1|688.45|677.65|687.9|677.1|2
1651601030000|2022-05-03 18:03:50|687.54|676.74|687.23|676.43|687.54|676.74|687.14|676.34|3
1651601040000|2022-05-03 18:04:00|687.63|676.83|687.27|676.47|687.85|677.05|687.27|676.47|6
1651601050000|2022-05-03 18:04:10|686.65|675.85|687.4|676.6|687.4|676.6|686.65|675.85|3
1651601060000|2022-05-03 18:04:20|687.85|677.05|687.9|677.1|687.9|677.1|687.85|677.05|2
1651601080000|2022-05-03 18:04:40|688|677.2|687.9|677.1|688.05|677.25|687.9|677.1|4
1651601100000|2022-05-03 18:05:00|688.02|677.22|687.9|677.1|688.02|677.22|687.9|677.1|2
1651601110000|2022-05-03 18:05:10|687.72|676.92|687.54|676.74|687.8|677|687.54|676.74|9
1651601120000|2022-05-03 18:05:20|687.1|676.3|688.45|677.65|688.45|677.65|687.1|676.3|7
1651601130000|2022-05-03 18:05:30|688.25|677.45|688.19|677.39|688.25|677.45|687.95|677.15|3
1651601140000|2022-05-03 18:05:40|687.9|677.1|687.9|677.1|687.9|677.1|687.9|677.1|1
1651601170000|2022-05-03 18:06:10|687.81|677.01|687.59|676.79|687.81|677.01|687.32|676.52|3
1651601180000|2022-05-03 18:06:20|687.57|676.77|687.67|676.87|687.67|676.87|687.1|676.3|5
1651601190000|2022-05-03 18:06:30|687.64|676.84|687.67|676.87|687.67|676.87|687.62|676.82|3
1651601200000|2022-05-03 18:06:40|687.7|676.9|687.62|676.82|687.7|676.9|687.62|676.82|3
1651601210000|2022-05-03 18:06:50|687.57|676.77|687.57|676.77|687.57|676.77|687.57|676.77|1
1651601220000|2022-05-03 18:07:00|687.62|676.82|687.1|676.3|687.62|676.82|687.1|676.3|2
1651601230000|2022-05-03 18:07:10|687.2|676.4|687.2|676.4|687.2|676.4|687.2|676.4|1
1651601240000|2022-05-03 18:07:20|687.4|676.6|687.77|676.97|687.77|676.97|687.4|676.6|4
1651601250000|2022-05-03 18:07:30|687.9|677.1|688.05|677.25|688.05|677.25|687.9|677.1|2
1651601260000|2022-05-03 18:07:40|688.55|677.75|688.55|677.75|688.55|677.75|688.36|677.56|3
1651601270000|2022-05-03 18:07:50|688.4|677.6|688.4|677.6|688.4|677.6|688.4|677.6|1
1651601280000|2022-05-03 18:08:00|688.25|677.45|688.3|677.5|688.3|677.5|688.25|677.45|2
1651601290000|2022-05-03 18:08:10|688.59|677.79|688.59|677.79|688.59|677.79|688.59|677.79|1
1651601300000|2022-05-03 18:08:20|688.25|677.45|688.25|677.45|688.25|677.45|688.25|677.45|1
1651601320000|2022-05-03 18:08:40|687.9|677.1|687.9|677.1|687.9|677.1|687.9|677.1|1
1651601330000|2022-05-03 18:08:50|687.89|677.09|687.54|676.74|687.89|677.09|687.54|676.74|2
1651601340000|2022-05-03 18:09:00|687.1|676.3|687.1|676.3|687.1|676.3|687.1|676.3|1
1651601350000|2022-05-03 18:09:10|687.05|676.25|687.05|676.25|687.05|676.25|687.05|676.25|1
1651601370000|2022-05-03 18:09:30|687.1|676.3|687.75|676.95|687.75|676.95|687.1|676.3|6
1651601380000|2022-05-03 18:09:40|687.9|677.1|687.9|677.1|687.9|677.1|687.9|677.1|1
1651601390000|2022-05-03 18:09:50|687.81|677.01|687.65|676.85|687.81|677.01|687.65|676.85|4
1651601400000|2022-05-03 18:10:00|687.3|676.5|686.9|676.1|687.3|676.5|686.9|676.1|2
1651601410000|2022-05-03 18:10:10|687.9|677.1|687.9|677.1|687.9|677.1|687.9|677.1|1
1651601420000|2022-05-03 18:10:20|687.81|677.01|687.5|676.7|687.81|677.01|687.5|676.7|2
1651601430000|2022-05-03 18:10:30|687|676.2|687|676.2|687|676.2|687|676.2|1
1651601440000|2022-05-03 18:10:40|686.9|676.1|686.9|676.1|686.9|676.1|686.9|676.1|1
1651601460000|2022-05-03 18:11:00|687.19|676.39|686.9|676.1|687.19|676.39|686.9|676.1|2
1651601470000|2022-05-03 18:11:10|687.35|676.55|686.9|676.1|687.75|676.95|686.9|676.1|5
1651601510000|2022-05-03 18:11:50|687.21|676.41|687.16|676.36|687.42|676.62|687.07|676.27|9
1651601520000|2022-05-03 18:12:00|686.9|676.1|686.9|676.1|686.9|676.1|686.9|676.1|1
1651601550000|2022-05-03 18:12:30|686.97|676.17|687.6|676.8|687.6|676.8|686.97|676.17|5
1651601560000|2022-05-03 18:12:40|687.56|676.76|687.46|676.66|687.56|676.76|687.46|676.66|2
1651601570000|2022-05-03 18:12:50|687.56|676.76|687.56|676.76|687.56|676.76|687.56|676.76|1
1651601580000|2022-05-03 18:13:00|687.7|676.9|687.75|676.95|687.75|676.95|687.7|676.9|2
1651601600000|2022-05-03 18:13:20|687.65|676.85|687.65|676.85|687.65|676.85|687.65|676.85|1
1651601610000|2022-05-03 18:13:30|687.8|677|687.56|676.76|687.8|677|687.56|676.76|2
1651601630000|2022-05-03 18:13:50|687.35|676.55|687.29|676.49|687.35|676.55|687.22|676.42|4
1651601640000|2022-05-03 18:14:00|687.56|676.76|686.9|676.1|687.56|676.76|686.9|676.1|9
1651601650000|2022-05-03 18:14:10|687.03|676.23|687.2|676.4|687.2|676.4|687.03|676.23|6
1651601660000|2022-05-03 18:14:20|687.3|676.5|687.2|676.4|687.3|676.5|687.19|676.39|4
1651601670000|2022-05-03 18:14:30|687.31|676.51|687.06|676.26|687.35|676.55|687.06|676.26|4
1651601680000|2022-05-03 18:14:40|686.9|676.1|686.9|676.1|686.9|676.1|686.9|676.1|1
1651601710000|2022-05-03 18:15:10|686.78|675.98|686.92|676.12|686.92|676.12|686.59|675.79|8
1651601720000|2022-05-03 18:15:20|686.97|676.17|688.25|677.45|688.41|677.61|686.97|676.17|9
1651601730000|2022-05-03 18:15:30|687.9|677.1|687.95|677.15|688.4|677.6|687.9|677.1|10
1651601740000|2022-05-03 18:15:40|687.9|677.1|688.4|677.6|688.4|677.6|687.9|677.1|4
1651601750000|2022-05-03 18:15:50|688.55|677.75|688.16|677.36|688.55|677.75|688.16|677.36|2
1651601760000|2022-05-03 18:16:00|687.9|677.1|687.9|677.1|687.9|677.1|687.9|677.1|1
1651601800000|2022-05-03 18:16:40|687.85|677.05|687.31|676.51|687.85|677.05|687.18|676.38|7
1651601810000|2022-05-03 18:16:50|687.02|676.22|687.02|676.22|687.02|676.22|687.02|676.22|1
1651601820000|2022-05-03 18:17:00|687.18|676.38|687.02|676.22|687.57|676.77|686.9|676.1|11
1651601830000|2022-05-03 18:17:10|686.25|675.45|686.1|675.3|686.25|675.45|686.1|675.3|4
1651601840000|2022-05-03 18:17:20|686.21|675.41|686.05|675.25|686.21|675.41|686.05|675.25|2
1651601850000|2022-05-03 18:17:30|686|675.2|686|675.2|686|675.2|686|675.2|1
1651601860000|2022-05-03 18:17:40|685.9|675.1|685.9|675.1|685.9|675.1|685.9|675.1|1
1651601880000|2022-05-03 18:18:00|686|675.2|686|675.2|686|675.2|686|675.2|1
1651601900000|2022-05-03 18:18:20|686.1|675.3|686.2|675.4|686.2|675.4|686.1|675.3|2
1651601910000|2022-05-03 18:18:30|686.1|675.3|686.1|675.3|686.1|675.3|686.1|675.3|1
1651601920000|2022-05-03 18:18:40|686.2|675.4|686.2|675.4|686.2|675.4|686.2|675.4|1
1651601930000|2022-05-03 18:18:50|686.35|675.55|686.35|675.55|686.35|675.55|686.35|675.55|1
1651601980000|2022-05-03 18:19:40|686.1|675.3|685.85|675.05|686.1|675.3|685.85|675.05|2
1651602020000|2022-05-03 18:20:20|686.16|675.36|686.3|675.5|686.3|675.5|686.16|675.36|2
1651602030000|2022-05-03 18:20:30|686.2|675.4|686.56|675.76|686.56|675.76|686.2|675.4|4
1651602040000|2022-05-03 18:20:40|686.6|675.8|686.2|675.4|686.6|675.8|686.2|675.4|6
1651602060000|2022-05-03 18:21:00|686.05|675.25|686.05|675.25|686.05|675.25|686.05|675.25|1
1651602070000|2022-05-03 18:21:10|686.1|675.3|686.1|675.3|686.1|675.3|686.1|675.3|1
1651602080000|2022-05-03 18:21:20|686.21|675.41|686.54|675.74|686.54|675.74|686.14|675.34|9
1651602100000|2022-05-03 18:21:40|686.38|675.58|686.37|675.57|686.38|675.58|686.37|675.57|2
1651602110000|2022-05-03 18:21:50|686.25|675.45|686.25|675.45|686.25|675.45|686.25|675.45|1
1651602120000|2022-05-03 18:22:00|686.53|675.73|686.54|675.74|686.68|675.88|686.53|675.73|4
1651602130000|2022-05-03 18:22:10|686.57|675.77|686.57|675.77|686.57|675.77|686.57|675.77|1
1651602150000|2022-05-03 18:22:30|686.63|675.83|685.74|674.94|686.63|675.83|685.74|674.94|7
1651602160000|2022-05-03 18:22:40|685.73|674.93|685.9|675.1|685.92|675.12|685.4|674.6|9
1651602170000|2022-05-03 18:22:50|686.06|675.26|686.55|675.75|686.55|675.75|686.05|675.25|5
1651602180000|2022-05-03 18:23:00|686.23|675.43|686.82|676.02|686.82|676.02|686.23|675.43|6
1651602190000|2022-05-03 18:23:10|686.53|675.73|686.43|675.63|686.53|675.73|686.43|675.63|2
1651602200000|2022-05-03 18:23:20|686.01|675.21|685.97|675.17|686.01|675.21|685.97|675.17|3
1651602210000|2022-05-03 18:23:30|685.98|675.18|686.01|675.21|686.01|675.21|685.97|675.17|3
1651602220000|2022-05-03 18:23:40|685.95|675.15|685.95|675.15|685.95|675.15|685.95|675.15|1
1651602230000|2022-05-03 18:23:50|685.85|675.05|685.85|675.05|685.85|675.05|685.85|675.05|1
1651602240000|2022-05-03 18:24:00|685.8|675|685.54|674.74|685.8|675|685.2|674.4|6
1651602250000|2022-05-03 18:24:10|685.38|674.58|685.68|674.88|685.68|674.88|685.38|674.58|5
1651602260000|2022-05-03 18:24:20|685.4|674.6|685.12|674.32|685.4|674.6|684.9|674.1|4
1651602270000|2022-05-03 18:24:30|685.03|674.23|685.32|674.52|685.32|674.52|685.03|674.23|4
1651602290000|2022-05-03 18:24:50|685.25|674.45|684.25|673.45|685.45|674.65|684.25|673.45|8
1651602300000|2022-05-03 18:25:00|684.45|673.65|684.51|673.71|684.51|673.71|684.33|673.53|5
1651602310000|2022-05-03 18:25:10|684.57|673.77|684.58|673.78|684.58|673.78|684.56|673.76|3
1651602320000|2022-05-03 18:25:20|684.59|673.79|684.55|673.75|684.59|673.79|684.37|673.57|4
1651602330000|2022-05-03 18:25:30|684.37|673.57|684.4|673.6|684.4|673.6|684.37|673.57|2
1651602340000|2022-05-03 18:25:40|684.55|673.75|684.55|673.75|684.55|673.75|684.55|673.75|1
1651602360000|2022-05-03 18:26:00|684.5|673.7|685.98|675.18|685.98|675.18|684.5|673.7|8
1651602370000|2022-05-03 18:26:10|685.9|675.1|685.98|675.18|685.98|675.18|685.9|675.1|7
1651602380000|2022-05-03 18:26:20|686.21|675.41|686.03|675.23|686.29|675.49|685.9|675.1|9
1651602390000|2022-05-03 18:26:30|685.97|675.17|685.79|674.99|686.19|675.39|685.79|674.99|6
1651602400000|2022-05-03 18:26:40|685.59|674.79|685.83|675.03|685.83|675.03|685.59|674.79|2
1651602420000|2022-05-03 18:27:00|685.9|675.1|685.92|675.12|685.94|675.14|685.9|675.1|4
1651602430000|2022-05-03 18:27:10|685.98|675.18|685.91|675.11|685.98|675.18|685.91|675.11|5
1651602440000|2022-05-03 18:27:20|685.96|675.16|685.75|674.95|685.96|675.16|685.75|674.95|6
1651602450000|2022-05-03 18:27:30|685.4|674.6|685.36|674.56|685.75|674.95|685.36|674.56|8
1651602460000|2022-05-03 18:27:40|685.46|674.66|685.5|674.7|685.51|674.71|685|674.2|10
1651602470000|2022-05-03 18:27:50|685.68|674.88|685.68|674.88|685.68|674.88|685.68|674.88|1
1651602490000|2022-05-03 18:28:10|685.83|675.03|685.96|675.16|686.01|675.21|685.83|675.03|4
1651602500000|2022-05-03 18:28:20|686.21|675.41|685.96|675.16|686.21|675.41|685.96|675.16|2
1651602510000|2022-05-03 18:28:30|685.9|675.1|685.97|675.17|686.21|675.41|685.9|675.1|5
1651602520000|2022-05-03 18:28:40|685.99|675.19|685.96|675.16|686.16|675.36|685.96|675.16|3
1651602530000|2022-05-03 18:28:50|685.9|675.1|685.9|675.1|685.9|675.1|685.9|675.1|1
1651602550000|2022-05-03 18:29:10|685.85|675.05|685.44|674.64|685.85|675.05|685.44|674.64|5
1651602560000|2022-05-03 18:29:20|685.19|674.39|684.88|674.08|685.19|674.39|684.88|674.08|5
1651602570000|2022-05-03 18:29:30|684.95|674.15|685.17|674.37|685.29|674.49|684.95|674.15|4
1651602590000|2022-05-03 18:29:50|685.1|674.3|684.15|673.35|685.1|674.3|684.05|673.25|13
1651602600000|2022-05-03 18:30:00|684.02|673.22|684.05|673.25|684.38|673.58|684.02|673.22|9
1651602610000|2022-05-03 18:30:10|684.08|673.28|685.59|674.79|685.59|674.79|684.08|673.28|8
1651602620000|2022-05-03 18:30:20|685.6|674.8|686.9|676.1|686.9|676.1|685.6|674.8|10
1651602630000|2022-05-03 18:30:30|686.5|675.7|686.77|675.97|686.77|675.97|686|675.2|6
1651602640000|2022-05-03 18:30:40|686.4|675.6|686.9|676.1|686.9|676.1|686.4|675.6|8
1651602660000|2022-05-03 18:31:00|687.6|676.8|687.9|677.1|687.9|677.1|687.6|676.8|3
1651602680000|2022-05-03 18:31:20|687.53|676.73|687.9|677.1|687.9|677.1|687.05|676.25|7
1651602700000|2022-05-03 18:31:40|687.53|676.73|686.9|676.1|687.9|677.1|686.9|676.1|9
1651602720000|2022-05-03 18:32:00|686.85|676.05|686.27|675.47|686.85|676.05|686.27|675.47|5
1651602730000|2022-05-03 18:32:10|686.15|675.35|686.15|675.35|686.15|675.35|686.15|675.35|1
1651602740000|2022-05-03 18:32:20|686.27|675.47|686.67|675.87|686.8|676|686.27|675.47|7
1651602750000|2022-05-03 18:32:30|686.2|675.4|686.32|675.52|686.52|675.72|686.2|675.4|14
1651602760000|2022-05-03 18:32:40|686.58|675.78|686.81|676.01|686.81|676.01|686.58|675.78|3
1651602770000|2022-05-03 18:32:50|686.76|675.96|686.67|675.87|686.76|675.96|686.67|675.87|4
1651602780000|2022-05-03 18:33:00|686.27|675.47|686.27|675.47|686.27|675.47|686.27|675.47|1
1651602810000|2022-05-03 18:33:30|686.43|675.63|686.27|675.47|686.43|675.63|686.27|675.47|2
1651602830000|2022-05-03 18:33:50|685.8|675|685.8|675|685.8|675|685.8|675|1
1651602840000|2022-05-03 18:34:00|685.85|675.05|685.9|675.1|685.9|675.1|685.85|675.05|2
1651602900000|2022-05-03 18:35:00|685.85|675.05|685.85|675.05|685.85|675.05|685.85|675.05|1
1651602910000|2022-05-03 18:35:10|685.9|675.1|685.9|675.1|685.9|675.1|685.9|675.1|1
1651602940000|2022-05-03 18:35:40|686.08|675.28|686.1|675.3|686.1|675.3|686.08|675.28|2
1651602950000|2022-05-03 18:35:50|686.6|675.8|686.9|676.1|686.9|676.1|686.6|675.8|2
1651602970000|2022-05-03 18:36:10|687.03|676.23|687.2|676.4|687.2|676.4|686.9|676.1|7
1651602980000|2022-05-03 18:36:20|687.6|676.8|687.6|676.8|687.6|676.8|687.6|676.8|1
1651602990000|2022-05-03 18:36:30|687.65|676.85|687.26|676.46|687.66|676.86|687.26|676.46|4
1651603010000|2022-05-03 18:36:50|686.9|676.1|686.9|676.1|686.9|676.1|686.9|676.1|1
1651603030000|2022-05-03 18:37:10|686.83|676.03|686.83|676.03|686.83|676.03|686.83|676.03|1
1651603040000|2022-05-03 18:37:20|686.4|675.6|686.4|675.6|686.7|675.9|686.4|675.6|3
1651603070000|2022-05-03 18:37:50|686.71|675.91|686.71|675.91|686.71|675.91|686.71|675.91|1
1651603080000|2022-05-03 18:38:00|686.8|676|686.8|676|686.8|676|686.45|675.65|3
1651603090000|2022-05-03 18:38:10|686.45|675.65|686.45|675.65|686.45|675.65|686.45|675.65|1
1651603100000|2022-05-03 18:38:20|685.95|675.15|685.34|674.54|685.95|675.15|685.34|674.54|10
1651603110000|2022-05-03 18:38:30|685.24|674.44|685.1|674.3|685.24|674.44|684.47|673.67|7
1651603120000|2022-05-03 18:38:40|685.15|674.35|685.1|674.3|685.15|674.35|685.1|674.3|2
1651603130000|2022-05-03 18:38:50|684.9|674.1|684.9|674.1|684.9|674.1|684.9|674.1|1
1651603140000|2022-05-03 18:39:00|684.82|674.02|683.35|672.55|684.82|674.02|683.35|672.55|4
1651603150000|2022-05-03 18:39:10|683.15|672.35|683.77|672.97|683.77|672.97|683.15|672.35|6
1651603160000|2022-05-03 18:39:20|683.86|673.06|683.8|673|683.86|673.06|683.8|673|3
1651603170000|2022-05-03 18:39:30|683.71|672.91|683.71|672.91|683.71|672.91|683.71|672.91|1
1651603180000|2022-05-03 18:39:40|683.35|672.55|683.04|672.24|683.35|672.55|682.95|672.15|3
1651603190000|2022-05-03 18:39:50|682.95|672.15|682.95|672.15|683.23|672.43|682.95|672.15|5
1651603200000|2022-05-03 18:40:00|683.09|672.29|682.92|672.12|683.09|672.29|682.92|672.12|3
1651603210000|2022-05-03 18:40:10|682.85|672.05|682.69|671.89|682.88|672.08|682.1|671.3|8
1651603220000|2022-05-03 18:40:20|682.7|671.9|682.15|671.35|682.9|672.1|682.15|671.35|6
1651603230000|2022-05-03 18:40:30|682.1|671.3|682.05|671.25|682.27|671.47|682.05|671.25|6
1651603240000|2022-05-03 18:40:40|682.2|671.4|681.72|670.92|682.2|671.4|681.72|670.92|5
1651603250000|2022-05-03 18:40:50|681.34|670.54|681.9|671.1|682.34|671.54|681.1|670.3|14
1651603260000|2022-05-03 18:41:00|682.83|672.03|682.9|672.1|682.9|672.1|682.83|672.03|2
1651603270000|2022-05-03 18:41:10|682.8|672|682.01|671.21|682.8|672|681.9|671.1|7
1651603280000|2022-05-03 18:41:20|682.12|671.32|681.9|671.1|682.75|671.95|681.9|671.1|5
1651603300000|2022-05-03 18:41:40|681.95|671.15|681.95|671.15|681.95|671.15|681.95|671.15|1
1651603310000|2022-05-03 18:41:50|681.9|671.1|681.9|671.1|681.9|671.1|681.9|671.1|1
1651603380000|2022-05-03 18:43:00|681.85|671.05|681.85|671.05|681.85|671.05|681.85|671.05|1
1651603390000|2022-05-03 18:43:10|681.9|671.1|681.9|671.1|681.9|671.1|681.9|671.1|1
1651603450000|2022-05-03 18:44:10|681.91|671.11|683.9|673.1|683.9|673.1|681.91|671.11|6
1651603460000|2022-05-03 18:44:20|683.45|672.65|682.95|672.15|683.45|672.65|682.95|672.15|2
1651603470000|2022-05-03 18:44:30|682.9|672.1|682.9|672.1|682.9|672.1|682.9|672.1|1
1651603480000|2022-05-03 18:44:40|683.16|672.36|684.6|673.8|684.6|673.8|683.16|672.36|7
1651603490000|2022-05-03 18:44:50|684.9|674.1|684.25|673.45|684.9|674.1|684.25|673.45|5
1651603500000|2022-05-03 18:45:00|684.3|673.5|684.25|673.45|684.4|673.6|684.25|673.45|4
1651603510000|2022-05-03 18:45:10|684.4|673.6|684.4|673.6|684.4|673.6|684.4|673.6|1
1651603520000|2022-05-03 18:45:20|684.5|673.7|684.4|673.6|684.5|673.7|684.4|673.6|2
1651603530000|2022-05-03 18:45:30|683.89|673.09|683.3|672.5|683.89|673.09|683.3|672.5|2
1651603540000|2022-05-03 18:45:40|683.7|672.9|683.07|672.27|683.7|672.9|683.07|672.27|4
1651603550000|2022-05-03 18:45:50|683.33|672.53|683.42|672.62|683.42|672.62|683.33|672.53|2
1651603560000|2022-05-03 18:46:00|683.8|673|683.9|673.1|683.9|673.1|683.8|673|2
1651603570000|2022-05-03 18:46:10|684.32|673.52|684.9|674.1|684.9|674.1|684.31|673.51|7
1651603580000|2022-05-03 18:46:20|684.4|673.6|683.9|673.1|684.4|673.6|683.9|673.1|2
1651603600000|2022-05-03 18:46:40|683.84|673.04|683.51|672.71|683.84|673.04|683.51|672.71|3
1651603610000|2022-05-03 18:46:50|683.34|672.54|682.9|672.1|683.34|672.54|682.9|672.1|2
1651603620000|2022-05-03 18:47:00|682.98|672.18|683.9|673.1|683.9|673.1|682.98|672.18|4
1651603630000|2022-05-03 18:47:10|683.49|672.69|683.5|672.7|683.5|672.7|683.49|672.69|2
1651603640000|2022-05-03 18:47:20|683.4|672.6|682.9|672.1|683.54|672.74|682.9|672.1|5
1651603650000|2022-05-03 18:47:30|683.02|672.22|682.95|672.15|683.15|672.35|682.9|672.1|7
1651603660000|2022-05-03 18:47:40|682.9|672.1|682.9|672.1|682.9|672.1|682.9|672.1|1
1651603680000|2022-05-03 18:48:00|683.21|672.41|683.9|673.1|683.9|673.1|683.21|672.41|4
1651603730000|2022-05-03 18:48:50|683.55|672.75|683.15|672.35|683.55|672.75|683.15|672.35|3
1651603740000|2022-05-03 18:49:00|683.44|672.64|683.53|672.73|683.62|672.82|683.44|672.64|4
1651603750000|2022-05-03 18:49:10|683.62|672.82|683.74|672.94|683.74|672.94|683.62|672.82|2
1651603760000|2022-05-03 18:49:20|683.85|673.05|683.85|673.05|683.85|673.05|683.85|673.05|1
1651603770000|2022-05-03 18:49:30|683.9|673.1|683.9|673.1|683.9|673.1|683.9|673.1|1
1651603780000|2022-05-03 18:49:40|683.85|673.05|683.85|673.05|683.85|673.05|683.85|673.05|1
1651603790000|2022-05-03 18:49:50|683.9|673.1|683.9|673.1|683.9|673.1|683.9|673.1|1
1651603800000|2022-05-03 18:50:00|683.8|673|683.9|673.1|683.9|673.1|683.8|673|2
1651603810000|2022-05-03 18:50:10|683.8|673|683.7|672.9|683.8|673|683.7|672.9|3
1651603820000|2022-05-03 18:50:20|683.2|672.4|683.15|672.35|683.2|672.4|683.15|672.35|2
1651603840000|2022-05-03 18:50:40|683.35|672.55|683.58|672.78|683.58|672.78|683.35|672.55|2
1651603850000|2022-05-03 18:50:50|683.56|672.76|683.56|672.76|683.56|672.76|683.56|672.76|1
1651603860000|2022-05-03 18:51:00|683.38|672.58|683.38|672.58|683.38|672.58|683.38|672.58|1
1651603870000|2022-05-03 18:51:10|683.32|672.52|683.33|672.53|683.34|672.54|683.3|672.5|5
1651603880000|2022-05-03 18:51:20|682.99|672.19|682.99|672.19|682.99|672.19|682.99|672.19|1
1651603890000|2022-05-03 18:51:30|683.13|672.33|683.25|672.45|683.5|672.7|683.13|672.33|4
1651603910000|2022-05-03 18:51:50|682.92|672.12|682.92|672.12|682.92|672.12|682.92|672.12|1
1651603920000|2022-05-03 18:52:00|682.93|672.13|683.41|672.61|683.41|672.61|682.93|672.13|7
1651603930000|2022-05-03 18:52:10|683.49|672.69|683.49|672.69|683.49|672.69|683.49|672.69|1
1651603940000|2022-05-03 18:52:20|683.13|672.33|683.49|672.69|683.49|672.69|683.13|672.33|3
1651603950000|2022-05-03 18:52:30|683.4|672.6|683.9|673.1|683.9|673.1|683.4|672.6|4
1651603970000|2022-05-03 18:52:50|683.85|673.05|683.79|672.99|683.85|673.05|683.79|672.99|2
1651603980000|2022-05-03 18:53:00|683.69|672.89|683.8|673|683.8|673|683.69|672.89|3
1651603990000|2022-05-03 18:53:10|683.55|672.75|683.54|672.74|683.55|672.75|683.54|672.74|2
1651604000000|2022-05-03 18:53:20|683.13|672.33|683.13|672.33|683.13|672.33|683.13|672.33|1
1651604080000|2022-05-03 18:54:40|683.27|672.47|683.27|672.47|683.27|672.47|683.27|672.47|1
1651604090000|2022-05-03 18:54:50|683.15|672.35|683.15|672.35|683.15|672.35|683.15|672.35|1
1651604100000|2022-05-03 18:55:00|683|672.2|683|672.2|683|672.2|683|672.2|1
1651604110000|2022-05-03 18:55:10|683.05|672.25|682.58|671.78|683.05|672.25|682.58|671.78|6
1651604130000|2022-05-03 18:55:30|682.45|671.65|682.4|671.6|682.45|671.65|682.17|671.37|4
1651604140000|2022-05-03 18:55:40|682.46|671.66|682.45|671.65|682.46|671.66|682.45|671.65|2
1651604150000|2022-05-03 18:55:50|682.55|671.75|682.78|671.98|682.78|671.98|682.55|671.75|2
1651604160000|2022-05-03 18:56:00|682.85|672.05|682.85|672.05|682.85|672.05|682.85|672.05|1
1651604170000|2022-05-03 18:56:10|682.9|672.1|683.9|673.1|683.9|673.1|682.9|672.1|4
1651604180000|2022-05-03 18:56:20|684.03|673.23|684.2|673.4|684.4|673.6|684.03|673.23|3
1651604200000|2022-05-03 18:56:40|684.33|673.53|684.54|673.74|684.54|673.74|684.2|673.4|7
1651604210000|2022-05-03 18:56:50|684.57|673.77|684.45|673.65|684.57|673.77|684.45|673.65|2
1651604220000|2022-05-03 18:57:00|684.6|673.8|684.6|673.8|684.6|673.8|684.33|673.53|4
1651604230000|2022-05-03 18:57:10|684.65|673.85|684.84|674.04|684.84|674.04|684.65|673.85|2
1651604240000|2022-05-03 18:57:20|684.9|674.1|684.85|674.05|684.9|674.1|684.85|674.05|2
1651604250000|2022-05-03 18:57:30|684.9|674.1|684.7|673.9|684.9|674.1|684.7|673.9|4
1651604260000|2022-05-03 18:57:40|684.3|673.5|684.27|673.47|684.36|673.56|684.27|673.47|4
1651604270000|2022-05-03 18:57:50|684.1|673.3|684.1|673.3|684.1|673.3|684.1|673.3|1
1651604330000|2022-05-03 18:58:50|684.18|673.38|684.1|673.3|684.25|673.45|684.1|673.3|5
1651604340000|2022-05-03 18:59:00|684.24|673.44|684.56|673.76|684.57|673.77|684.24|673.44|5
1651604350000|2022-05-03 18:59:10|684.58|673.78|684.56|673.76|684.58|673.78|684.56|673.76|2
1651604360000|2022-05-03 18:59:20|684.51|673.71|684.58|673.78|684.58|673.78|684.51|673.71|3
1651604370000|2022-05-03 18:59:30|684.56|673.76|684.56|673.76|684.56|673.76|684.48|673.68|4
1651604390000|2022-05-03 18:59:50|684.78|673.98|684.78|673.98|684.78|673.98|684.78|673.98|1
1651604400000|2022-05-03 19:00:00|684.83|674.03|684.56|673.76|684.83|674.03|684.56|673.76|2
1651604420000|2022-05-03 19:00:20|684.53|673.73|684.56|673.76|684.56|673.76|684.53|673.73|2
1651604440000|2022-05-03 19:00:40|684.63|673.83|684.64|673.84|684.64|673.84|684.63|673.83|4
1651604450000|2022-05-03 19:00:50|684.63|673.83|684.53|673.73|684.63|673.83|684.53|673.73|2
1651604460000|2022-05-03 19:01:00|684.4|673.6|684.58|673.78|684.58|673.78|684.4|673.6|3
1651604480000|2022-05-03 19:01:20|684.15|673.35|683.9|673.1|684.15|673.35|683.9|673.1|2
1651604520000|2022-05-03 19:02:00|683.8|673|683.48|672.68|683.8|673|683.23|672.43|4
1651604530000|2022-05-03 19:02:10|683.67|672.87|683.31|672.51|683.67|672.87|683.31|672.51|2
1651604540000|2022-05-03 19:02:20|683.76|672.96|683.64|672.84|683.76|672.96|683.64|672.84|4
1651604550000|2022-05-03 19:02:30|683.55|672.75|683.73|672.93|683.73|672.93|683.45|672.65|5
1651604560000|2022-05-03 19:02:40|683.74|672.94|683.23|672.43|683.74|672.94|683.23|672.43|3
1651604570000|2022-05-03 19:02:50|683.31|672.51|683.28|672.48|683.31|672.51|683.28|672.48|2
1651604580000|2022-05-03 19:03:00|683.33|672.53|683.9|673.1|684.37|673.57|683.33|672.53|10
1651604590000|2022-05-03 19:03:10|684.04|673.24|683.9|673.1|684.04|673.24|683.9|673.1|2
1651604630000|2022-05-03 19:03:50|683.94|673.14|683.94|673.14|683.94|673.14|683.94|673.14|1
1651604640000|2022-05-03 19:04:00|684.27|673.47|683.96|673.16|684.32|673.52|683.96|673.16|7
1651604660000|2022-05-03 19:04:20|683.97|673.17|683.9|673.1|683.97|673.17|683.9|673.1|2
1651604670000|2022-05-03 19:04:30|683.96|673.16|683.9|673.1|683.96|673.16|683.9|673.1|8
1651604690000|2022-05-03 19:04:50|683.92|673.12|683.92|673.12|683.92|673.12|683.92|673.12|1
1651604710000|2022-05-03 19:05:10|683.81|673.01|683.72|672.92|683.81|673.01|683.72|672.92|3
1651604720000|2022-05-03 19:05:20|683.73|672.93|683.73|672.93|683.73|672.93|683.63|672.83|7
1651604750000|2022-05-03 19:05:50|683.78|672.98|683.78|672.98|683.78|672.98|683.78|672.98|1
1651604760000|2022-05-03 19:06:00|683.73|672.93|683.73|672.93|683.73|672.93|683.73|672.93|1
1651604790000|2022-05-03 19:06:30|683.99|673.19|684.25|673.45|684.28|673.48|683.99|673.19|4
1651604800000|2022-05-03 19:06:40|684.28|673.48|684.15|673.35|684.28|673.48|684.15|673.35|3
1651604820000|2022-05-03 19:07:00|684.04|673.24|684.04|673.24|684.04|673.24|684.04|673.24|1
1651604830000|2022-05-03 19:07:10|684.1|673.3|684|673.2|684.1|673.3|684|673.2|2
1651604870000|2022-05-03 19:07:50|684.1|673.3|684.1|673.3|684.1|673.3|684.1|673.3|1
1651604880000|2022-05-03 19:08:00|684.2|673.4|684.2|673.4|684.2|673.4|684.2|673.4|1
1651604940000|2022-05-03 19:09:00|684|673.2|684|673.2|684|673.2|684|673.2|1
1651604960000|2022-05-03 19:09:20|683.85|673.05|683.2|672.4|683.85|673.05|683.2|672.4|3
1651604970000|2022-05-03 19:09:30|683.47|672.67|683.59|672.79|683.59|672.79|683.47|672.67|2
1651604990000|2022-05-03 19:09:50|683.74|672.94|683.74|672.94|683.74|672.94|683.74|672.94|1
1651605000000|2022-05-03 19:10:00|683.69|672.89|683.69|672.89|683.69|672.89|683.69|672.89|1
1651605010000|2022-05-03 19:10:10|683.74|672.94|683.74|672.94|683.74|672.94|683.74|672.94|1
1651605020000|2022-05-03 19:10:20|683.71|672.91|683.71|672.91|683.71|672.91|683.71|672.91|1
1651605030000|2022-05-03 19:10:30|683.56|672.76|683.48|672.68|683.56|672.76|683.48|672.68|2
1651605040000|2022-05-03 19:10:40|683.38|672.58|683.31|672.51|683.38|672.58|683.31|672.51|3
1651605050000|2022-05-03 19:10:50|683.3|672.5|683.61|672.81|683.61|672.81|683.3|672.5|5
1651605060000|2022-05-03 19:11:00|683.71|672.91|683.71|672.91|683.71|672.91|683.71|672.91|1
1651605120000|2022-05-03 19:12:00|683.9|673.1|683.9|673.1|683.9|673.1|683.9|673.1|1
1651605140000|2022-05-03 19:12:20|684.07|673.27|684.09|673.29|684.09|673.29|684.07|673.27|2
1651605160000|2022-05-03 19:12:40|683.9|673.1|684.09|673.29|684.23|673.43|683.9|673.1|5
1651605170000|2022-05-03 19:12:50|683.9|673.1|684.05|673.25|684.13|673.33|683.9|673.1|3
1651605180000|2022-05-03 19:13:00|684.48|673.68|684.09|673.29|684.48|673.68|684.09|673.29|2
1651605200000|2022-05-03 19:13:20|684.53|673.73|684.22|673.42|684.53|673.73|684.13|673.33|3
1651605210000|2022-05-03 19:13:30|684.63|673.83|684.63|673.83|684.63|673.83|684.63|673.83|1
1651605230000|2022-05-03 19:13:50|684.58|673.78|684.58|673.78|684.58|673.78|684.58|673.78|1
1651605270000|2022-05-03 19:14:30|684.55|673.75|684.55|673.75|684.55|673.75|684.55|673.75|1
1651605300000|2022-05-03 19:15:00|684.63|673.83|684.63|673.83|684.63|673.83|684.63|673.83|1
1651605340000|2022-05-03 19:15:40|684.62|673.82|684.32|673.52|684.62|673.82|684.32|673.52|3
1651605350000|2022-05-03 19:15:50|684.14|673.34|684|673.2|684.14|673.34|684|673.2|2
1651605360000|2022-05-03 19:16:00|683.95|673.15|684.35|673.55|684.35|673.55|683.95|673.15|6
1651605370000|2022-05-03 19:16:10|684.4|673.6|684.6|673.8|684.6|673.8|684.3|673.5|4
1651605380000|2022-05-03 19:16:20|684.63|673.83|684.63|673.83|684.63|673.83|684.63|673.83|1
1651605390000|2022-05-03 19:16:30|684.53|673.73|684.53|673.73|684.53|673.73|684.53|673.73|1
1651605400000|2022-05-03 19:16:40|684.37|673.57|684.14|673.34|684.39|673.59|684.14|673.34|3
1651605410000|2022-05-03 19:16:50|683.9|673.1|684.36|673.56|684.46|673.66|683.9|673.1|5
1651605420000|2022-05-03 19:17:00|684.61|673.81|684.61|673.81|684.61|673.81|684.61|673.81|1
1651605440000|2022-05-03 19:17:20|684.56|673.76|684.56|673.76|684.56|673.76|684.56|673.76|1
1651605450000|2022-05-03 19:17:30|684.61|673.81|684.61|673.81|684.61|673.81|684.61|673.81|1
1651605470000|2022-05-03 19:17:50|684.65|673.85|684.65|673.85|684.65|673.85|684.65|673.85|1
1651605480000|2022-05-03 19:18:00|684.75|673.95|684.75|673.95|684.75|673.95|684.75|673.95|1
1651605490000|2022-05-03 19:18:10|684.65|673.85|684.65|673.85|684.65|673.85|684.65|673.85|1
1651605510000|2022-05-03 19:18:30|684.61|673.81|684.42|673.62|684.61|673.81|684.14|673.34|7
1651605520000|2022-05-03 19:18:40|684.25|673.45|684.25|673.45|684.42|673.62|684.25|673.45|5
1651605530000|2022-05-03 19:18:50|683.9|673.1|683.9|673.1|683.9|673.1|683.9|673.1|1
1651605570000|2022-05-03 19:19:30|683.8|673|683.8|673|683.8|673|683.8|673|1
1651605580000|2022-05-03 19:19:40|683.9|673.1|683.9|673.1|683.9|673.1|683.9|673.1|1
1651605630000|2022-05-03 19:20:30|683.78|672.98|683.78|672.98|683.78|672.98|683.78|672.98|1
1651605640000|2022-05-03 19:20:40|683.67|672.87|683.59|672.79|683.67|672.87|683.59|672.79|2
1651605650000|2022-05-03 19:20:50|683.3|672.5|683.75|672.95|683.75|672.95|683.3|672.5|8
1651605660000|2022-05-03 19:21:00|683.9|673.1|684.61|673.81|684.61|673.81|683.9|673.1|5
1651605670000|2022-05-03 19:21:10|684.11|673.31|684.11|673.31|684.11|673.31|684.11|673.31|1
1651605680000|2022-05-03 19:21:20|683.97|673.17|683.97|673.17|683.97|673.17|683.97|673.17|1
1651605700000|2022-05-03 19:21:40|683.9|673.1|683.9|673.1|683.9|673.1|683.9|673.1|1
1651605730000|2022-05-03 19:22:10|683.8|673|683.25|672.45|683.8|673|683.2|672.4|4
1651605740000|2022-05-03 19:22:20|683.3|672.5|683.65|672.85|683.67|672.87|683.3|672.5|3
1651605770000|2022-05-03 19:22:50|683.8|673|683.8|673|683.8|673|683.8|673|1
1651605790000|2022-05-03 19:23:10|683.68|672.88|683.56|672.76|683.68|672.88|683.56|672.76|4
1651605800000|2022-05-03 19:23:20|683.43|672.63|683.37|672.57|683.43|672.63|683.37|672.57|2
1651605810000|2022-05-03 19:23:30|683.25|672.45|683.28|672.48|683.47|672.67|683.15|672.35|13
1651605830000|2022-05-03 19:23:50|683|672.2|682.28|671.48|683.28|672.48|682.28|671.48|8
1651605840000|2022-05-03 19:24:00|681.9|671.1|681.2|670.4|681.9|671.1|681.2|670.4|4
1651605850000|2022-05-03 19:24:10|681.41|670.61|681.48|670.68|681.48|670.68|681.41|670.61|2
1651605860000|2022-05-03 19:24:20|681.64|670.84|681.1|670.3|681.64|670.84|681.1|670.3|3
1651605870000|2022-05-03 19:24:30|681.19|670.39|681.46|670.66|681.46|670.66|681.19|670.39|2
1651605880000|2022-05-03 19:24:40|681.8|671|681.8|671|681.8|671|681.8|671|1
1651605890000|2022-05-03 19:24:50|681.64|670.84|681.64|670.84|681.64|670.84|681.1|670.3|5
1651605900000|2022-05-03 19:25:00|681.75|670.95|681.64|670.84|681.75|670.95|681.64|670.84|3
1651605920000|2022-05-03 19:25:20|681|670.2|680.25|669.45|681|670.2|680.25|669.45|4
1651605940000|2022-05-03 19:25:40|680.3|669.5|680.3|669.5|680.3|669.5|680.3|669.5|1
1651605950000|2022-05-03 19:25:50|680.25|669.45|680.25|669.45|680.25|669.45|680.25|669.45|1
1651605970000|2022-05-03 19:26:10|680.1|669.3|680.1|669.3|680.1|669.3|680.1|669.3|1
1651606000000|2022-05-03 19:26:40|680.05|669.25|680.05|669.25|680.05|669.25|680.05|669.25|1
1651606010000|2022-05-03 19:26:50|680.1|669.3|680.1|669.3|680.1|669.3|680.1|669.3|1
1651606020000|2022-05-03 19:27:00|680.2|669.4|680.7|669.9|680.7|669.9|680.2|669.4|5
1651606070000|2022-05-03 19:27:50|680.8|670|680.8|670|680.8|670|680.8|670|1
1651606080000|2022-05-03 19:28:00|680.7|669.9|680.7|669.9|680.7|669.9|680.7|669.9|1
1651606240000|2022-05-03 19:30:40|680.71|669.91|680.7|669.9|680.71|669.91|680.7|669.9|2
1651606250000|2022-05-03 19:30:50|680.72|669.92|680.72|669.92|680.72|669.92|680.72|669.92|1
1651606260000|2022-05-03 19:31:00|680.7|669.9|680.7|669.9|680.7|669.9|680.7|669.9|1
1651606270000|2022-05-03 19:31:10|680.71|669.91|681.02|670.22|681.2|670.4|680.71|669.91|8
1651606280000|2022-05-03 19:31:20|681|670.2|680.98|670.18|681.03|670.23|680.98|670.18|8
1651606290000|2022-05-03 19:31:30|680.99|670.19|681|670.2|681.01|670.21|680.98|670.18|12
1651606300000|2022-05-03 19:31:40|680.97|670.17|680.97|670.17|680.97|670.17|680.97|670.17|1
1651606310000|2022-05-03 19:31:50|681|670.2|681|670.2|681|670.2|681|670.2|1
1651606320000|2022-05-03 19:32:00|680.97|670.17|680.97|670.17|680.97|670.17|680.97|670.17|1
1651606330000|2022-05-03 19:32:10|680.92|670.12|680.15|669.35|680.92|670.12|680.15|669.35|2
1651606340000|2022-05-03 19:32:20|680.2|669.4|680.2|669.4|680.2|669.4|680.2|669.4|1
1651606350000|2022-05-03 19:32:30|680.3|669.5|680.3|669.5|680.3|669.5|680.3|669.5|1
1651606360000|2022-05-03 19:32:40|680.62|669.82|680.39|669.59|680.62|669.82|680.39|669.59|4
1651606370000|2022-05-03 19:32:50|680.49|669.69|680.3|669.5|680.49|669.69|680.3|669.5|3
1651606380000|2022-05-03 19:33:00|679.9|669.1|679.9|669.1|679.9|669.1|679.9|669.1|1
1651606430000|2022-05-03 19:33:50|680.16|669.36|680.46|669.66|680.46|669.66|680.01|669.21|3
1651606450000|2022-05-03 19:34:10|680.8|670|680.8|670|680.8|670|680.8|670|1
1651606460000|2022-05-03 19:34:20|680.75|669.95|680.75|669.95|680.75|669.95|680.75|669.95|1
1651606530000|2022-05-03 19:35:30|680.9|670.1|680.9|670.1|680.9|670.1|680.9|670.1|1
1651606540000|2022-05-03 19:35:40|680.91|670.11|680.82|670.02|680.91|670.11|680.82|670.02|2
1651606550000|2022-05-03 19:35:50|680.45|669.65|679.95|669.15|680.45|669.65|679.95|669.15|2
1651606560000|2022-05-03 19:36:00|679.9|669.1|679.11|668.31|679.9|669.1|679.11|668.31|5
1651606570000|2022-05-03 19:36:10|678.9|668.1|678.78|667.98|678.9|668.1|678.25|667.45|7
1651606580000|2022-05-03 19:36:20|678.83|668.03|678.77|667.97|678.83|668.03|678.77|667.97|2
1651606590000|2022-05-03 19:36:30|678.35|667.55|678.25|667.45|678.35|667.55|678.2|667.4|3
1651606600000|2022-05-03 19:36:40|678.2|667.4|678.2|667.4|678.2|667.4|678.2|667.4|1
1651606610000|2022-05-03 19:36:50|678.25|667.45|678.34|667.54|678.34|667.54|678.25|667.45|2
1651606620000|2022-05-03 19:37:00|678.31|667.51|678.31|667.51|678.31|667.51|678.31|667.51|1
1651606630000|2022-05-03 19:37:10|678.59|667.79|678.34|667.54|678.62|667.82|678.34|667.54|4
1651606640000|2022-05-03 19:37:20|678.5|667.7|678.54|667.74|678.54|667.74|678.18|667.38|3
1651606650000|2022-05-03 19:37:30|678.7|667.9|678.87|668.07|678.87|668.07|678.7|667.9|3
1651606660000|2022-05-03 19:37:40|679.13|668.33|679.6|668.8|679.6|668.8|679.13|668.33|3
1651606680000|2022-05-03 19:38:00|679.5|668.7|679.5|668.7|679.5|668.7|679.5|668.7|1
1651606690000|2022-05-03 19:38:10|679.6|668.8|680.13|669.33|680.13|669.33|679.6|668.8|4
1651606700000|2022-05-03 19:38:20|680.17|669.37|680.13|669.33|680.24|669.44|679.9|669.1|5
1651606710000|2022-05-03 19:38:30|679.96|669.16|679.9|669.1|679.96|669.16|679.9|669.1|2
1651606730000|2022-05-03 19:38:50|680.07|669.27|679.95|669.15|680.4|669.6|679.9|669.1|4
1651606740000|2022-05-03 19:39:00|679.9|669.1|679.39|668.59|679.9|669.1|679.39|668.59|7
1651606750000|2022-05-03 19:39:10|679.45|668.65|678.78|667.98|679.45|668.65|678.78|667.98|7
1651606760000|2022-05-03 19:39:20|678.15|667.35|676.9|666.1|678.15|667.35|676.9|666.1|7
1651606770000|2022-05-03 19:39:30|677.11|666.31|677.8|667|677.8|667|677.11|666.31|3
1651606790000|2022-05-03 19:39:50|677.75|666.95|677.75|666.95|677.75|666.95|677.75|666.95|1
1651606800000|2022-05-03 19:40:00|677.3|666.5|677.24|666.44|677.3|666.5|676.9|666.1|3
1651606810000|2022-05-03 19:40:10|677.69|666.89|677.69|666.89|677.69|666.89|677.69|666.89|1
1651606820000|2022-05-03 19:40:20|677.7|666.9|676.9|666.1|677.7|666.9|676.9|666.1|4
1651606890000|2022-05-03 19:41:30|676.99|666.19|677.58|666.78|677.58|666.78|676.99|666.19|3
1651606900000|2022-05-03 19:41:40|677.73|666.93|677.73|666.93|677.73|666.93|677.73|666.93|1
1651606930000|2022-05-03 19:42:10|677.91|667.11|678.4|667.6|678.4|667.6|677.91|667.11|3
1651606940000|2022-05-03 19:42:20|678.66|667.86|678.66|667.86|678.66|667.86|678.66|667.86|1
1651606950000|2022-05-03 19:42:30|678.9|668.1|678.76|667.96|678.9|668.1|678.5|667.7|5
1651606960000|2022-05-03 19:42:40|678.83|668.03|678.09|667.29|678.83|668.03|678.09|667.29|3
1651606980000|2022-05-03 19:43:00|677.9|667.1|677.9|667.1|677.9|667.1|677.9|667.1|1
1651606990000|2022-05-03 19:43:10|678.07|667.27|677.9|667.1|678.52|667.72|677.9|667.1|6
1651607040000|2022-05-03 19:44:00|677.94|667.14|678.02|667.22|678.02|667.22|677.94|667.14|3
1651607050000|2022-05-03 19:44:10|678.03|667.23|677.9|667.1|678.03|667.23|677.9|667.1|4
1651607060000|2022-05-03 19:44:20|678.17|667.37|678.24|667.44|678.24|667.44|678.17|667.37|2
1651607070000|2022-05-03 19:44:30|678.74|667.94|678.74|667.94|678.74|667.94|678.74|667.94|1
1651607090000|2022-05-03 19:44:50|678.69|667.89|678.69|667.89|678.69|667.89|678.69|667.89|1
1651607100000|2022-05-03 19:45:00|678.43|667.63|678.43|667.63|678.43|667.63|678.43|667.63|1
1651607110000|2022-05-03 19:45:10|678.14|667.34|678.14|667.34|678.14|667.34|678.14|667.34|1
1651607130000|2022-05-03 19:45:30|678.4|667.6|678.4|667.6|678.43|667.63|678.4|667.6|3
1651607140000|2022-05-03 19:45:40|678.14|667.34|678.52|667.72|678.52|667.72|678.09|667.29|6
1651607160000|2022-05-03 19:46:00|678.69|667.89|678.69|667.89|678.69|667.89|678.69|667.89|1
1651607170000|2022-05-03 19:46:10|678.74|667.94|678.74|667.94|678.74|667.94|678.74|667.94|1
1651607220000|2022-05-03 19:47:00|678.8|668|678.8|668|678.8|668|678.8|668|1
1651607240000|2022-05-03 19:47:20|678.9|668.1|679.66|668.86|679.66|668.86|678.9|668.1|4
1651607250000|2022-05-03 19:47:30|679.95|669.15|679.95|669.15|679.95|669.15|679.95|669.15|1
1651607270000|2022-05-03 19:47:50|679.9|669.1|679.9|669.1|679.9|669.1|679.9|669.1|1
1651607290000|2022-05-03 19:48:10|680.04|669.24|679.9|669.1|680.04|669.24|679.9|669.1|2
1651607300000|2022-05-03 19:48:20|680.04|669.24|680.7|669.9|680.7|669.9|680.04|669.24|5
1651607310000|2022-05-03 19:48:30|680.71|669.91|680.13|669.33|680.71|669.91|680.13|669.33|5
1651607340000|2022-05-03 19:49:00|680.08|669.28|680.09|669.29|680.09|669.29|680.08|669.28|2
1651607350000|2022-05-03 19:49:10|680.04|669.24|680.04|669.24|680.04|669.24|680.04|669.24|1
1651607390000|2022-05-03 19:49:50|679.93|669.13|679.03|668.23|680.04|669.24|679.03|668.23|4
1651607400000|2022-05-03 19:50:00|679.11|668.31|679.9|669.1|679.9|669.1|679.11|668.31|5
1651607420000|2022-05-03 19:50:20|679.53|668.73|679.72|668.92|679.82|669.02|679.13|668.33|7
1651607430000|2022-05-03 19:50:30|679.82|669.02|679.83|669.03|679.83|669.03|679.82|669.02|2
1651607440000|2022-05-03 19:50:40|679.9|669.1|679.83|669.03|679.9|669.1|679.83|669.03|2
1651607450000|2022-05-03 19:50:50|679.9|669.1|679.9|669.1|679.9|669.1|679.83|669.03|5
1651607460000|2022-05-03 19:51:00|679.83|669.03|679.9|669.1|680|669.2|679.83|669.03|7
1651607470000|2022-05-03 19:51:10|679.83|669.03|679.83|669.03|679.83|669.03|679.83|669.03|1
1651607480000|2022-05-03 19:51:20|679.87|669.07|679.9|669.1|679.95|669.15|679.87|669.07|3
1651607490000|2022-05-03 19:51:30|679.99|669.19|680.65|669.85|680.65|669.85|679.99|669.19|3
1651607500000|2022-05-03 19:51:40|680.4|669.6|680.4|669.6|680.44|669.64|680.4|669.6|3
1651607520000|2022-05-03 19:52:00|680.33|669.53|680.4|669.6|680.4|669.6|680.33|669.53|2
1651607540000|2022-05-03 19:52:20|680.48|669.68|680.4|669.6|680.5|669.7|680.4|669.6|3
1651607580000|2022-05-03 19:53:00|680.5|669.7|680.5|669.7|680.5|669.7|680.5|669.7|1
1651607590000|2022-05-03 19:53:10|680.55|669.75|680.55|669.75|680.55|669.75|680.55|669.75|1
1651607600000|2022-05-03 19:53:20|680.75|669.95|680.75|669.95|680.75|669.95|680.75|669.95|1
1651607620000|2022-05-03 19:53:40|680.72|669.92|680.72|669.92|680.72|669.92|680.72|669.92|1
1651607640000|2022-05-03 19:54:00|680.8|670|680.8|670|680.8|670|680.8|670|1
1651607660000|2022-05-03 19:54:20|680.9|670.1|680.8|670|680.9|670.1|680.8|670|2
1651607670000|2022-05-03 19:54:30|680.9|670.1|680.9|670.1|680.9|670.1|680.9|670.1|1
1651607680000|2022-05-03 19:54:40|680.99|670.19|681.49|670.69|681.49|670.69|680.99|670.19|2
1651607700000|2022-05-03 19:55:00|681.9|671.1|681.9|671.1|681.9|671.1|681.9|671.1|1
1651607710000|2022-05-03 19:55:10|681.4|670.6|680.95|670.15|681.9|671.1|680.95|670.15|4
1651607720000|2022-05-03 19:55:20|680.9|670.1|680.9|670.1|680.9|670.1|680.9|670.1|1
1651607790000|2022-05-03 19:56:30|680.85|670.05|680.85|670.05|680.85|670.05|680.85|670.05|1
1651607800000|2022-05-03 19:56:40|680.64|669.84|680.64|669.84|680.64|669.84|680.64|669.84|1
1651607820000|2022-05-03 19:57:00|680.19|669.39|680.48|669.68|680.54|669.74|680.19|669.39|4
1651607830000|2022-05-03 19:57:10|680.54|669.74|680.59|669.79|680.59|669.79|680.35|669.55|5
1651607840000|2022-05-03 19:57:20|680.19|669.39|680.19|669.39|680.19|669.39|680.19|669.39|1
1651607850000|2022-05-03 19:57:30|679.9|669.1|679.9|669.1|679.9|669.1|679.9|669.1|1
1651607920000|2022-05-03 19:58:40|679.99|669.19|680.49|669.69|680.49|669.69|679.99|669.19|2
1651607930000|2022-05-03 19:58:50|680.13|669.33|680.16|669.36|680.16|669.36|680.04|669.24|3
1651607940000|2022-05-03 19:59:00|680.25|669.45|679.9|669.1|680.25|669.45|679.9|669.1|4
1651607960000|2022-05-03 19:59:20|679.78|668.98|679.55|668.75|679.78|668.98|679.49|668.69|7
1651607970000|2022-05-03 19:59:30|679.57|668.77|679.72|668.92|679.72|668.92|679.57|668.77|2
1651607990000|2022-05-03 19:59:50|679.62|668.82|679.57|668.77|679.62|668.82|679.56|668.76|4
1651608000000|2022-05-03 20:00:00|679.56|668.76|679.51|668.71|679.57|668.77|679.46|668.66|4
1651608010000|2022-05-03 20:00:10|679.42|668.62|679.42|668.62|679.42|668.62|679.42|668.62|1
1651608020000|2022-05-03 20:00:20|679.46|668.66|679.46|668.66|679.46|668.66|679.46|668.66|1
1651608060000|2022-05-03 20:01:00|679.25|668.45|678.97|668.17|679.25|668.45|678.97|668.17|2
1651608090000|2022-05-03 20:01:30|679.06|668.26|679.06|668.26|679.06|668.26|679.06|668.26|1
1651608120000|2022-05-03 20:02:00|679.01|668.21|678.99|668.19|679.01|668.21|678.99|668.19|2
1651608130000|2022-05-03 20:02:10|678.83|668.03|678.83|668.03|678.84|668.04|678.83|668.03|3
1651608150000|2022-05-03 20:02:30|678.76|667.96|678.76|667.96|678.76|667.96|678.76|667.96|1
1651608170000|2022-05-03 20:02:50|678.92|668.12|678.92|668.12|678.92|668.12|678.92|668.12|1
1651608190000|2022-05-03 20:03:10|678.76|667.96|678.76|667.96|678.76|667.96|678.76|667.96|1
1651608200000|2022-05-03 20:03:20|678.2|667.4|677.9|667.1|678.2|667.4|677.9|667.1|3
1651608280000|2022-05-03 20:04:40|677.75|666.95|677.75|666.95|677.75|666.95|677.75|666.95|1
1651608290000|2022-05-03 20:04:50|677.9|667.1|677.9|667.1|677.9|667.1|677.9|667.1|1
1651608300000|2022-05-03 20:05:00|677.93|667.13|677.9|667.1|677.93|667.13|677.9|667.1|2
1651608310000|2022-05-03 20:05:10|678.3|667.5|677.9|667.1|678.3|667.5|677.9|667.1|2
1651608320000|2022-05-03 20:05:20|677.75|666.95|677.75|666.95|677.75|666.95|677.75|666.95|1
1651608340000|2022-05-03 20:05:40|677.9|667.1|677.9|667.1|677.9|667.1|677.9|667.1|1
1651608350000|2022-05-03 20:05:50|677.93|667.13|677.9|667.1|677.93|667.13|677.9|667.1|2
1651608360000|2022-05-03 20:06:00|678.4|667.6|679.31|668.51|679.31|668.51|678.4|667.6|5
1651608370000|2022-05-03 20:06:10|679.17|668.37|678.9|668.1|679.17|668.37|678.9|668.1|3
1651608430000|2022-05-03 20:07:10|678.54|667.74|678.44|667.64|678.54|667.74|678.44|667.64|2
1651608480000|2022-05-03 20:08:00|678.75|667.95|678.57|667.77|678.75|667.95|678.57|667.77|2
1651608490000|2022-05-03 20:08:10|678.58|667.78|678.53|667.73|678.58|667.78|678.53|667.73|2
1651608500000|2022-05-03 20:08:20|678.49|667.69|678.42|667.62|678.49|667.69|678.42|667.62|3
1651608510000|2022-05-03 20:08:30|678.31|667.51|677.9|667.1|678.47|667.67|677.9|667.1|5
1651608560000|2022-05-03 20:09:20|677.79|666.99|677.9|667.1|677.9|667.1|677.79|666.99|2
1651608610000|2022-05-03 20:10:10|677.93|667.13|677.93|667.13|677.93|667.13|677.93|667.13|1
1651608620000|2022-05-03 20:10:20|678.02|667.22|678.04|667.24|678.04|667.24|678.02|667.22|2
1651608640000|2022-05-03 20:10:40|678.35|667.55|678.55|667.75|678.55|667.75|678.35|667.55|2
1651608650000|2022-05-03 20:10:50|678.9|668.1|678.9|668.1|678.9|668.1|678.9|668.1|1
1651608670000|2022-05-03 20:11:10|678.82|668.02|678.71|667.91|678.82|668.02|678.71|667.91|3
1651608690000|2022-05-03 20:11:30|678.42|667.62|678.42|667.62|678.42|667.62|678.42|667.62|1
1651608700000|2022-05-03 20:11:40|678.71|667.91|678.71|667.91|678.71|667.91|678.71|667.91|1
1651608710000|2022-05-03 20:11:50|678.42|667.62|677.9|667.1|678.42|667.62|677.9|667.1|2
1651608730000|2022-05-03 20:12:10|677.97|667.17|678.36|667.56|678.36|667.56|677.97|667.17|3
1651608750000|2022-05-03 20:12:30|678.68|667.88|678.76|667.96|678.76|667.96|678.68|667.88|2
1651608770000|2022-05-03 20:12:50|678.71|667.91|678.64|667.84|678.71|667.91|678.64|667.84|2
1651608780000|2022-05-03 20:13:00|678.24|667.44|677.9|667.1|678.24|667.44|677.9|667.1|2
1651608840000|2022-05-03 20:14:00|677.82|667.02|676.9|666.1|677.82|667.02|676.9|666.1|6
1651608850000|2022-05-03 20:14:10|677.04|666.24|677.85|667.05|677.85|667.05|677.04|666.24|3
1651608860000|2022-05-03 20:14:20|677.9|667.1|677.9|667.1|677.9|667.1|677.9|667.1|1
1651608950000|2022-05-03 20:15:50|677.84|667.04|677.72|666.92|677.84|667.04|677.72|666.92|2
1651608960000|2022-05-03 20:16:00|677.65|666.85|677.48|666.68|677.65|666.85|677.48|666.68|4
1651608990000|2022-05-03 20:16:30|677.34|666.54|677.1|666.3|677.34|666.54|677.05|666.25|3
1651609000000|2022-05-03 20:16:40|677.24|666.44|677.68|666.88|677.68|666.88|677.24|666.44|2
1651609030000|2022-05-03 20:17:10|677.52|666.72|677.45|666.65|677.52|666.72|677.27|666.47|4
1651609050000|2022-05-03 20:17:30|677.15|666.35|677.15|666.35|677.15|666.35|677.15|666.35|1
1651609080000|2022-05-03 20:18:00|677|666.2|677|666.2|677|666.2|677|666.2|1
1651609130000|2022-05-03 20:18:50|677.05|666.25|677.04|666.24|677.05|666.25|677.04|666.24|2
1651609140000|2022-05-03 20:19:00|677.17|666.37|677.17|666.37|677.17|666.37|677.17|666.37|1
1651609210000|2022-05-03 20:20:10|676.98|666.18|676.98|666.18|676.98|666.18|676.98|666.18|1
1651609240000|2022-05-03 20:20:40|676.88|666.08|676.88|666.08|676.88|666.08|676.88|666.08|1
1651609270000|2022-05-03 20:21:10|676.68|665.88|676.21|665.41|676.68|665.88|676.21|665.41|4
1651609290000|2022-05-03 20:21:30|676.2|665.4|676.2|665.4|676.2|665.4|676.2|665.4|1
1651609310000|2022-05-03 20:21:50|676.1|665.3|676.1|665.3|676.1|665.3|676.1|665.3|1
1651609320000|2022-05-03 20:22:00|676|665.2|675.67|664.87|676|665.2|675.67|664.87|5
1651609330000|2022-05-03 20:22:10|675.15|664.35|675.15|664.35|675.15|664.35|675.15|664.35|1
1651609370000|2022-05-03 20:22:50|675.3|664.5|675.43|664.63|675.43|664.63|675.3|664.5|4
1651609380000|2022-05-03 20:23:00|675.55|664.75|675.8|665|675.8|665|675.55|664.75|2
1651609420000|2022-05-03 20:23:40|675.68|664.88|675.68|664.88|675.68|664.88|675.68|664.88|1
1651609430000|2022-05-03 20:23:50|675.8|665|675.8|665|675.8|665|675.8|665|1
1651609450000|2022-05-03 20:24:10|675.9|665.1|676.66|665.86|676.66|665.86|675.9|665.1|5
1651609460000|2022-05-03 20:24:20|676.75|665.95|677.03|666.23|677.04|666.24|676.75|665.95|4
1651609470000|2022-05-03 20:24:30|676.9|666.1|677.9|667.1|677.9|667.1|676.9|666.1|5
1651609490000|2022-05-03 20:24:50|678.01|667.21|678.01|667.21|678.01|667.21|678.01|667.21|1
1651609500000|2022-05-03 20:25:00|678.17|667.37|678.65|667.85|678.65|667.85|678.17|667.37|3
1651609550000|2022-05-03 20:25:50|678.7|667.9|678.7|667.9|678.7|667.9|678.7|667.9|1
1651609570000|2022-05-03 20:26:10|678.8|668|678.8|668|678.8|668|678.8|668|1
1651609590000|2022-05-03 20:26:30|678.7|667.9|678.7|667.9|678.7|667.9|678.7|667.9|1
1651609600000|2022-05-03 20:26:40|678.8|668|678.8|668|678.8|668|678.8|668|1
1651609610000|2022-05-03 20:26:50|678.87|668.07|678.87|668.07|678.87|668.07|678.87|668.07|1
1651609630000|2022-05-03 20:27:10|678.95|668.15|679.42|668.62|679.42|668.62|678.95|668.15|4
1651609640000|2022-05-03 20:27:20|679.47|668.67|679.57|668.77|679.57|668.77|679.47|668.67|3
1651609660000|2022-05-03 20:27:40|679.77|668.97|679.77|668.97|679.77|668.97|679.77|668.97|1
1651609700000|2022-05-03 20:28:20|679.88|669.08|679.94|669.14|679.94|669.14|679.88|669.08|2
1651609730000|2022-05-03 20:28:50|680.02|669.22|680.02|669.22|680.02|669.22|680.02|669.22|1
1651609740000|2022-05-03 20:29:00|680.1|669.3|680.1|669.3|680.1|669.3|680.1|669.3|1
1651609760000|2022-05-03 20:29:20|680.05|669.25|680.07|669.27|680.07|669.27|680.05|669.25|2
1651609770000|2022-05-03 20:29:30|680.22|669.42|680.22|669.42|680.22|669.42|680.22|669.42|1
1651609780000|2022-05-03 20:29:40|680.23|669.43|680.23|669.43|680.23|669.43|680.23|669.43|1
1651609810000|2022-05-03 20:30:10|679.97|669.17|679.97|669.17|679.97|669.17|679.97|669.17|1
1651609820000|2022-05-03 20:30:20|680.24|669.44|680.25|669.45|680.25|669.45|680.24|669.44|2
1651609860000|2022-05-03 20:31:00|679.97|669.17|679.97|669.17|679.97|669.17|679.97|669.17|1
1651609920000|2022-05-03 20:32:00|680.05|669.25|680.05|669.25|680.05|669.25|680.05|669.25|1
1651609980000|2022-05-03 20:33:00|680.1|669.3|680.1|669.3|680.1|669.3|680.1|669.3|1
1651610000000|2022-05-03 20:33:20|680.2|669.4|680.2|669.4|680.2|669.4|680.2|669.4|1
1651610030000|2022-05-03 20:33:50|680.44|669.64|680.51|669.71|680.51|669.71|680.44|669.64|2
1651610040000|2022-05-03 20:34:00|680.5|669.7|680.57|669.77|680.57|669.77|680.5|669.7|2
1651610090000|2022-05-03 20:34:50|680.2|669.4|680.2|669.4|680.2|669.4|680.2|669.4|1
1651610180000|2022-05-03 20:36:20|680.27|669.47|680.27|669.47|680.27|669.47|680.27|669.47|1
1651610220000|2022-05-03 20:37:00|680.37|669.57|680.37|669.57|680.37|669.57|680.37|669.57|1
1651610260000|2022-05-03 20:37:40|680.32|669.52|680.41|669.61|680.5|669.7|680.32|669.52|3
1651610280000|2022-05-03 20:38:00|680.4|669.6|680.41|669.61|680.41|669.61|680.4|669.6|2
1651610320000|2022-05-03 20:38:40|680.27|669.47|680.27|669.47|680.27|669.47|680.27|669.47|1
1651610340000|2022-05-03 20:39:00|679.9|669.1|679.05|668.25|679.9|669.1|679.05|668.25|5
1651610390000|2022-05-03 20:39:50|678.99|668.19|678.99|668.19|678.99|668.19|678.99|668.19|1
1651610400000|2022-05-03 20:40:00|678.9|668.1|678.57|667.77|678.9|668.1|678.57|667.77|4
1651610440000|2022-05-03 20:40:40|678.27|667.47|678.7|667.9|678.7|667.9|678.27|667.47|6
1651610460000|2022-05-03 20:41:00|678.75|667.95|678.55|667.75|678.75|667.95|678.55|667.75|2
1651610480000|2022-05-03 20:41:20|678.9|668.1|678.9|668.1|678.9|668.1|678.9|668.1|1
1651610520000|2022-05-03 20:42:00|678.85|668.05|678.85|668.05|678.85|668.05|678.85|668.05|1
1651610590000|2022-05-03 20:43:10|678.6|667.8|678.31|667.51|678.6|667.8|678.24|667.44|4
1651610600000|2022-05-03 20:43:20|678.1|667.3|678.1|667.3|678.1|667.3|678.1|667.3|1
1651610620000|2022-05-03 20:43:40|677.9|667.1|677.9|667.1|677.9|667.1|677.9|667.1|1
1651610730000|2022-05-03 20:45:30|678.01|667.21|678.12|667.32|678.12|667.32|678.01|667.21|3
1651610760000|2022-05-03 20:46:00|678.54|667.74|678.66|667.86|678.66|667.86|678.54|667.74|2
1651610840000|2022-05-03 20:47:20|678.85|668.05|678.66|667.86|678.85|668.05|678.66|667.86|2
1651610850000|2022-05-03 20:47:30|678.9|668.1|678.9|668.1|678.9|668.1|678.9|668.1|1
1651610880000|2022-05-03 20:48:00|678.85|668.05|678.85|668.05|678.85|668.05|678.85|668.05|1
1651610940000|2022-05-03 20:49:00|678.66|667.86|678.66|667.86|678.66|667.86|678.66|667.86|1
1651610960000|2022-05-03 20:49:20|678.55|667.75|678.48|667.68|678.55|667.75|678.48|667.68|3
1651610970000|2022-05-03 20:49:30|678.26|667.46|678.21|667.41|678.26|667.46|678.21|667.41|2
1651610980000|2022-05-03 20:49:40|678.26|667.46|678.26|667.46|678.26|667.46|678.26|667.46|1
1651610990000|2022-05-03 20:49:50|678.15|667.35|678.02|667.22|678.15|667.35|678.02|667.22|2
1651611000000|2022-05-03 20:50:00|678.15|667.35|678.02|667.22|678.15|667.35|678.02|667.22|2
1651611010000|2022-05-03 20:50:10|678.15|667.35|678.02|667.22|678.15|667.35|678.02|667.22|2
1651611020000|2022-05-03 20:50:20|678.15|667.35|678.02|667.22|678.15|667.35|678.02|667.22|2
1651611030000|2022-05-03 20:50:30|678.15|667.35|678.15|667.35|678.2|667.4|678.15|667.35|3
1651611040000|2022-05-03 20:50:40|678.26|667.46|678.62|667.82|678.62|667.82|678.26|667.46|3
1651611050000|2022-05-03 20:50:50|678.26|667.46|677.9|667.1|678.36|667.56|677.9|667.1|3
1651611120000|2022-05-03 20:52:00|678.76|667.96|678.79|667.99|678.84|668.04|678.76|667.96|4
1651611140000|2022-05-03 20:52:20|678.89|668.09|678.79|667.99|678.89|668.09|678.79|667.99|2
1651611180000|2022-05-03 20:53:00|678.99|668.19|678.79|667.99|678.99|668.19|678.79|667.99|2
1651611200000|2022-05-03 20:53:20|678.89|668.09|678.89|668.09|678.89|668.09|678.89|668.09|1
1651611240000|2022-05-03 20:54:00|679.19|668.39|679.19|668.39|679.19|668.39|679.19|668.39|1
1651611250000|2022-05-03 20:54:10|679.34|668.54|679.34|668.54|679.34|668.54|679.34|668.54|1
1651611280000|2022-05-03 20:54:40|678.94|668.14|678.94|668.14|678.94|668.14|678.94|668.14|1
1651611300000|2022-05-03 20:55:00|679.2|668.4|679.2|668.4|679.2|668.4|679.2|668.4|1
1651611310000|2022-05-03 20:55:10|679.23|668.43|679.43|668.63|679.43|668.63|679.23|668.43|2
1651611330000|2022-05-03 20:55:30|679.4|668.6|679.4|668.6|679.4|668.6|679.4|668.6|1
1651611350000|2022-05-03 20:55:50|678.9|668.1|678.9|668.1|678.9|668.1|678.9|668.1|1
1651611360000|2022-05-03 20:56:00|679.4|668.6|678.94|668.14|679.4|668.6|678.94|668.14|2
1651611400000|2022-05-03 20:56:40|679.48|668.68|679.48|668.68|679.48|668.68|679.48|668.68|1
1651611440000|2022-05-03 20:57:20|679.25|668.45|679.25|668.45|679.25|668.45|679.25|668.45|1
1651611450000|2022-05-03 20:57:30|679.03|668.23|677.84|667.04|679.25|668.45|677.8|667|13
1651611460000|2022-05-03 20:57:40|677.85|667.05|677.7|666.9|678.2|667.4|677.48|666.68|14
1651611470000|2022-05-03 20:57:50|677.59|666.79|677.59|666.79|677.6|666.8|677.58|666.78|7
1651611480000|2022-05-03 20:58:00|677.52|666.72|677.64|666.84|677.64|666.84|677.51|666.71|6
1651611490000|2022-05-03 20:58:10|677.65|666.85|677.68|666.88|677.69|666.89|677.64|666.84|5
1651611500000|2022-05-03 20:58:20|677.69|666.89|677.68|666.88|677.69|666.89|677.68|666.88|2
1651611510000|2022-05-03 20:58:30|677.69|666.89|677.68|666.88|677.69|666.89|677.68|666.88|4
1651611520000|2022-05-03 20:58:40|677.79|666.99|677.61|666.81|677.79|666.99|677.57|666.77|6
1651611530000|2022-05-03 20:58:50|677.62|666.82|677.6|666.8|677.62|666.82|677.6|666.8|8
1651611540000|2022-05-03 20:59:00|677.61|666.81|677.55|666.75|677.8|667|677.55|666.75|11
1651611550000|2022-05-03 20:59:10|677.54|666.74|677.43|666.63|677.54|666.74|677.42|666.62|3
1651611560000|2022-05-03 20:59:20|677.42|666.62|677.33|666.53|677.8|667|677.31|666.51|13
1651611570000|2022-05-03 20:59:30|677.82|667.02|679.29|668.49|679.29|668.49|677.81|667.01|19
1651611580000|2022-05-03 20:59:40|679.31|668.51|682.89|672.09|682.89|672.09|679.31|668.51|23
1651611590000|2022-05-03 20:59:50|682.76|671.96|681.89|671.09|682.76|671.96|681.89|671.09|18
1651611600000|2022-05-03 21:00:00|681.92|671.12|682.85|672.05|682.85|672.05|681.92|671.12|8
1651611610000|2022-05-03 21:00:10|682.84|672.04|682.91|672.11|682.97|672.17|682.84|672.04|13
1651611620000|2022-05-03 21:00:20|682.9|672.1|682.9|672.1|682.9|672.1|682.9|672.1|1
1651611630000|2022-05-03 21:00:30|682.91|672.11|682.91|672.11|682.91|672.11|682.91|672.11|1
1651611640000|2022-05-03 21:00:40|682.92|672.12|682.91|672.11|682.92|672.12|682.91|672.11|2
1651611650000|2022-05-03 21:00:50|682.96|672.16|683.13|672.33|683.13|672.33|682.96|672.16|3
1651611660000|2022-05-03 21:01:00|682.99|672.19|682.99|672.19|682.99|672.19|682.99|672.19|1
1651611670000|2022-05-03 21:01:10|683.11|672.31|683.11|672.31|683.11|672.31|683.11|672.31|1
1651611680000|2022-05-03 21:01:20|683.16|672.36|683.16|672.36|683.16|672.36|683.16|672.36|1
1651611690000|2022-05-03 21:01:30|683.07|672.27|683.07|672.27|683.07|672.27|683.07|672.27|1
1651611710000|2022-05-03 21:01:50|683.04|672.24|683.04|672.24|683.04|672.24|683.04|672.24|1
1651611720000|2022-05-03 21:02:00|682.99|672.19|682.99|672.19|682.99|672.19|682.99|672.19|1
1651611730000|2022-05-03 21:02:10|683.07|672.27|683.07|672.27|683.07|672.27|683.07|672.27|1
1651611740000|2022-05-03 21:02:20|682.92|672.12|682.61|671.81|682.92|672.12|682.61|671.81|5
1651611750000|2022-05-03 21:02:30|682.81|672.01|682.94|672.14|682.94|672.14|682.81|672.01|3
1651611770000|2022-05-03 21:02:50|682.87|672.07|682.71|671.91|682.87|672.07|682.71|671.91|2
1651611780000|2022-05-03 21:03:00|682.61|671.81|682.88|672.08|682.88|672.08|682.61|671.81|3
1651611790000|2022-05-03 21:03:10|682.89|672.09|682.91|672.11|682.91|672.11|682.89|672.09|2
1651611810000|2022-05-03 21:03:30|683.06|672.26|683.06|672.26|683.06|672.26|683.06|672.26|1
1651611830000|2022-05-03 21:03:50|682.91|672.11|682.91|672.11|682.91|672.11|682.91|672.11|1
1651611850000|2022-05-03 21:04:10|682.9|672.1|682.9|672.1|682.9|672.1|682.9|672.1|1
1651611860000|2022-05-03 21:04:20|682.91|672.11|682.91|672.11|682.91|672.11|682.91|672.11|1
1651611890000|2022-05-03 21:04:50|683.05|672.25|683.05|672.25|683.05|672.25|683.05|672.25|1
1651611900000|2022-05-03 21:05:00|682.87|672.07|681.68|670.88|682.87|672.07|681.68|670.88|17
1651611910000|2022-05-03 21:05:10|681.79|670.99|681.65|670.85|681.86|671.06|681.64|670.84|7
1651611920000|2022-05-03 21:05:20|681.47|670.67|681.1|670.3|681.47|670.67|681.1|670.3|8
1651611930000|2022-05-03 21:05:30|680.99|670.19|680.99|670.19|680.99|670.19|680.99|670.19|1
1651611950000|2022-05-03 21:05:50|680.9|670.1|680.82|670.02|680.9|670.1|680.82|670.02|3
1651611960000|2022-05-03 21:06:00|680.61|669.81|679.93|669.13|680.64|669.84|679.93|669.13|8
1651611970000|2022-05-03 21:06:10|679.96|669.16|679.85|669.05|679.96|669.16|679.82|669.02|4
1651611980000|2022-05-03 21:06:20|679.68|668.88|679.12|668.32|679.78|668.98|679.12|668.32|11
1651611990000|2022-05-03 21:06:30|679.06|668.26|678.95|668.15|679.11|668.31|678.95|668.15|5
1651612000000|2022-05-03 21:06:40|678.94|668.14|679.16|668.36|679.16|668.36|678.94|668.14|2
1651612020000|2022-05-03 21:07:00|679.18|668.38|679|668.2|679.18|668.38|679|668.2|2
1651612050000|2022-05-03 21:07:30|678.93|668.13|678.93|668.13|678.93|668.13|678.93|668.13|1
1651612060000|2022-05-03 21:07:40|678.92|668.12|678.92|668.12|678.92|668.12|678.91|668.11|3
1651612070000|2022-05-03 21:07:50|678.93|668.13|678.93|668.13|678.93|668.13|678.93|668.13|1
1651612080000|2022-05-03 21:08:00|678.9|668.1|678.67|667.87|678.9|668.1|678.67|667.87|3
1651612090000|2022-05-03 21:08:10|678.53|667.73|678.65|667.85|678.65|667.85|678.53|667.73|3
1651612110000|2022-05-03 21:08:30|678.78|667.98|678.78|667.98|678.78|667.98|678.78|667.98|1
1651612120000|2022-05-03 21:08:40|678.76|667.96|678.76|667.96|678.76|667.96|678.76|667.96|1
1651612130000|2022-05-03 21:08:50|678.77|667.97|678.82|668.02|678.82|668.02|678.77|667.97|2
1651612140000|2022-05-03 21:09:00|678.94|668.14|678.94|668.14|678.94|668.14|678.94|668.14|1
1651612190000|2022-05-03 21:09:50|678.93|668.13|678.9|668.1|678.93|668.13|678.9|668.1|2
1651612200000|2022-05-03 21:10:00|678.91|668.11|678.91|668.11|678.91|668.11|678.91|668.11|1
1651612250000|2022-05-03 21:10:50|679.01|668.21|679.38|668.58|679.38|668.58|679.01|668.21|3
1651612260000|2022-05-03 21:11:00|679.6|668.8|679.6|668.8|679.6|668.8|679.6|668.8|1
1651612310000|2022-05-03 21:11:50|679.9|669.1|679.9|669.1|679.9|669.1|679.9|669.1|1
1651612320000|2022-05-03 21:12:00|679.95|669.15|679.95|669.15|679.95|669.15|679.95|669.15|1
1651612330000|2022-05-03 21:12:10|679.9|669.1|679.9|669.1|679.9|669.1|679.9|669.1|1
1651612340000|2022-05-03 21:12:20|679.95|669.15|681.09|670.29|681.09|670.29|679.95|669.15|10
1651612350000|2022-05-03 21:12:30|681.9|671.1|681.9|671.1|681.9|671.1|681.9|671.1|1
1651612370000|2022-05-03 21:12:50|681.8|671|681.2|670.4|681.8|671|681.2|670.4|2
1651612380000|2022-05-03 21:13:00|680.9|670.1|680.9|670.1|680.9|670.1|680.9|670.1|1
1651612420000|2022-05-03 21:13:40|681.15|670.35|681.67|670.87|681.67|670.87|681.15|670.35|4
1651612440000|2022-05-03 21:14:00|681.8|671|681.8|671|681.8|671|681.8|671|1
1651612450000|2022-05-03 21:14:10|681.9|671.1|681.9|671.1|681.9|671.1|681.9|671.1|1
1651612510000|2022-05-03 21:15:10|681.8|671|681.8|671|681.8|671|681.8|671|1
1651612520000|2022-05-03 21:15:20|681.85|671.05|681.85|671.05|681.85|671.05|681.85|671.05|1
1651612530000|2022-05-03 21:15:30|681.9|671.1|681.9|671.1|681.9|671.1|681.9|671.1|1
1651612550000|2022-05-03 21:15:50|681.8|671|681.8|671|681.8|671|681.8|671|1
1651612590000|2022-05-03 21:16:30|681.9|671.1|681.9|671.1|681.9|671.1|681.9|671.1|1
1651612600000|2022-05-03 21:16:40|682|671.2|681.93|671.13|682|671.2|681.93|671.13|2
1651612610000|2022-05-03 21:16:50|682.14|671.34|682.65|671.85|682.65|671.85|682.14|671.34|3
1651612620000|2022-05-03 21:17:00|682.75|671.95|682.9|672.1|682.9|672.1|682.75|671.95|2
1651612650000|2022-05-03 21:17:30|682.95|672.15|682.95|672.15|682.95|672.15|682.95|672.15|1
1651612710000|2022-05-03 21:18:30|683|672.2|683|672.2|683|672.2|683|672.2|1
1651612750000|2022-05-03 21:19:10|682.95|672.15|682.95|672.15|682.95|672.15|682.95|672.15|1
1651612780000|2022-05-03 21:19:40|683.07|672.27|683.59|672.79|683.59|672.79|683.07|672.27|2
1651612790000|2022-05-03 21:19:50|683.75|672.95|683.75|672.95|683.75|672.95|683.75|672.95|1
1651612830000|2022-05-03 21:20:30|683.8|673|683.8|673|683.8|673|683.8|673|1
1651612920000|2022-05-03 21:22:00|683.9|673.1|684.3|673.5|684.4|673.6|683.9|673.1|4
1651612930000|2022-05-03 21:22:10|684.33|673.53|684.3|673.5|684.35|673.55|684.3|673.5|3
1651612950000|2022-05-03 21:22:30|684.69|673.89|684.52|673.72|684.69|673.89|684.52|673.72|3
1651612970000|2022-05-03 21:22:50|684.54|673.74|684.53|673.73|684.54|673.74|684.53|673.73|2
1651612980000|2022-05-03 21:23:00|684.8|674|684.9|674.1|684.9|674.1|684.8|674|2
1651612990000|2022-05-03 21:23:10|685.02|674.22|685.02|674.22|685.02|674.22|685.02|674.22|1
1651613000000|2022-05-03 21:23:20|684.9|674.1|685.05|674.25|685.05|674.25|684.9|674.1|2
1651613010000|2022-05-03 21:23:30|684.95|674.15|684.95|674.15|684.95|674.15|684.95|674.15|1
1651613020000|2022-05-03 21:23:40|685|674.2|685.28|674.48|685.28|674.48|685|674.2|2
1651613030000|2022-05-03 21:23:50|685.85|675.05|685.8|675|685.85|675.05|685.78|674.98|7
1651613060000|2022-05-03 21:24:20|685.78|674.98|685.78|674.98|685.78|674.98|685.78|674.98|1
1651613090000|2022-05-03 21:24:50|685.9|675.1|686.08|675.28|686.1|675.3|685.9|675.1|3
1651613100000|2022-05-03 21:25:00|686.04|675.24|686.14|675.34|686.14|675.34|686.04|675.24|2
1651613150000|2022-05-03 21:25:50|686.45|675.65|686.5|675.7|686.5|675.7|686.45|675.65|2
1651613160000|2022-05-03 21:26:00|686.55|675.75|686.55|675.75|686.55|675.75|686.55|675.75|1
1651613170000|2022-05-03 21:26:10|686.58|675.78|686.58|675.78|686.58|675.78|686.58|675.78|1
1651613180000|2022-05-03 21:26:20|686.5|675.7|686.87|676.07|686.87|676.07|686.5|675.7|2
1651613210000|2022-05-03 21:26:50|687.09|676.29|687.09|676.29|687.09|676.29|687.09|676.29|1
1651613220000|2022-05-03 21:27:00|687.22|676.42|687.22|676.42|687.22|676.42|687.22|676.42|1
1651613260000|2022-05-03 21:27:40|687.25|676.45|687.25|676.45|687.25|676.45|687.25|676.45|1
1651613270000|2022-05-03 21:27:50|687.27|676.47|687.25|676.45|687.27|676.47|687.25|676.45|2
1651613280000|2022-05-03 21:28:00|687.34|676.54|687.34|676.54|687.34|676.54|687.34|676.54|1
1651613290000|2022-05-03 21:28:10|687.35|676.55|687.34|676.54|687.35|676.55|687.34|676.54|2
1651613310000|2022-05-03 21:28:30|687.25|676.45|687.25|676.45|687.25|676.45|687.25|676.45|1
1651613320000|2022-05-03 21:28:40|687.17|676.37|687.17|676.37|687.17|676.37|687.17|676.37|1
1651613340000|2022-05-03 21:29:00|687.12|676.32|687.12|676.32|687.12|676.32|687.12|676.32|1
1651613410000|2022-05-03 21:30:10|687.11|676.31|687.11|676.31|687.11|676.31|687.11|676.31|1
1651613430000|2022-05-03 21:30:30|687.15|676.35|687.11|676.31|687.15|676.35|687.11|676.31|2
1651613440000|2022-05-03 21:30:40|687.01|676.21|687.01|676.21|687.01|676.21|687.01|676.21|1
1651613450000|2022-05-03 21:30:50|687.02|676.22|687.07|676.27|687.07|676.27|687.02|676.22|2
1651613490000|2022-05-03 21:31:30|687.27|676.47|687.27|676.47|687.27|676.47|687.27|676.47|1
1651613580000|2022-05-03 21:33:00|686.87|676.07|686.87|676.07|686.87|676.07|686.87|676.07|1
1651613600000|2022-05-03 21:33:20|686.9|676.1|687.2|676.4|687.2|676.4|686.9|676.1|2
1651613610000|2022-05-03 21:33:30|687.17|676.37|687.17|676.37|687.17|676.37|687.17|676.37|1
1651613640000|2022-05-03 21:34:00|687.2|676.4|687.2|676.4|687.2|676.4|687.2|676.4|1
1651613670000|2022-05-03 21:34:30|686.9|676.1|687.07|676.27|687.07|676.27|686.9|676.1|2
1651613690000|2022-05-03 21:34:50|687.04|676.24|687.04|676.24|687.04|676.24|687.04|676.24|1
1651613700000|2022-05-03 21:35:00|686.97|676.17|686.87|676.07|686.97|676.17|686.87|676.07|2
1651613710000|2022-05-03 21:35:10|686.56|675.76|686.05|675.25|686.56|675.76|686.05|675.25|5
1651613720000|2022-05-03 21:35:20|686.06|675.26|685.9|675.1|686.06|675.26|685.9|675.1|7
1651613740000|2022-05-03 21:35:40|685.87|675.07|685.84|675.04|685.87|675.07|685.84|675.04|4
1651613750000|2022-05-03 21:35:50|685.83|675.03|685.84|675.04|685.84|675.04|685.83|675.03|6
1651613760000|2022-05-03 21:36:00|685.83|675.03|685.84|675.04|685.84|675.04|685.83|675.03|6
1651613820000|2022-05-03 21:37:00|685.72|674.92|685.85|675.05|685.85|675.05|685.72|674.92|8
1651613830000|2022-05-03 21:37:10|685.84|675.04|685.85|675.05|685.86|675.06|685.83|675.03|12
1651613840000|2022-05-03 21:37:20|685.86|675.06|685.86|675.06|685.86|675.06|685.84|675.04|16
1651613850000|2022-05-03 21:37:30|685.85|675.05|685.28|674.48|685.86|675.06|685.27|674.47|19
1651613860000|2022-05-03 21:37:40|685.08|674.28|685.08|674.28|685.08|674.28|685.07|674.27|5
1651613870000|2022-05-03 21:37:50|684.9|674.1|684.9|674.1|684.9|674.1|684.9|674.1|1
1651613900000|2022-05-03 21:38:20|684.84|674.04|684.83|674.03|684.84|674.04|684.83|674.03|4
1651613910000|2022-05-03 21:38:30|684.84|674.04|684.78|673.98|684.85|674.05|684.69|673.89|11
1651613920000|2022-05-03 21:38:40|684.79|673.99|684.79|673.99|684.79|673.99|684.78|673.98|5
1651613930000|2022-05-03 21:38:50|684.78|673.98|684.83|674.03|684.84|674.04|684.66|673.86|9
1651613940000|2022-05-03 21:39:00|684.84|674.04|684.9|674.1|684.9|674.1|684.84|674.04|2
1651613960000|2022-05-03 21:39:20|684.74|673.94|684.74|673.94|684.74|673.94|684.74|673.94|1
1651613970000|2022-05-03 21:39:30|684.9|674.1|684.84|674.04|684.9|674.1|684.82|674.02|17
1651613980000|2022-05-03 21:39:40|684.85|674.05|684.27|673.47|684.85|674.05|684.16|673.36|13
1651613990000|2022-05-03 21:39:50|684.16|673.36|684.16|673.36|684.16|673.36|684.16|673.36|1
1651614000000|2022-05-03 21:40:00|683.9|673.1|683.9|673.1|683.9|673.1|683.9|673.1|1
1651614020000|2022-05-03 21:40:20|684.16|673.36|684.25|673.45|684.8|674|684.16|673.36|8
1651614030000|2022-05-03 21:40:30|684.15|673.35|684.15|673.35|684.15|673.35|684.15|673.35|1
1651614040000|2022-05-03 21:40:40|683.98|673.18|683.98|673.18|683.98|673.18|683.98|673.18|1
1651614060000|2022-05-03 21:41:00|683.9|673.1|683.9|673.1|683.9|673.1|683.9|673.1|1
1651614240000|2022-05-03 21:44:00|684.16|673.36|683.9|673.1|684.16|673.36|683.9|673.1|2
1651614250000|2022-05-03 21:44:10|684.15|673.35|684.15|673.35|684.15|673.35|684.15|673.35|1
1651614260000|2022-05-03 21:44:20|684.1|673.3|684.1|673.3|684.1|673.3|684.1|673.3|1
1651614270000|2022-05-03 21:44:30|684.24|673.44|684.24|673.44|684.24|673.44|684.24|673.44|1
1651614280000|2022-05-03 21:44:40|684.19|673.39|684.19|673.39|684.19|673.39|684.19|673.39|1
1651614300000|2022-05-03 21:45:00|684.29|673.49|684.29|673.49|684.29|673.49|684.29|673.49|1
1651614340000|2022-05-03 21:45:40|684.24|673.44|684.24|673.44|684.24|673.44|684.24|673.44|1
1651614350000|2022-05-03 21:45:50|684.53|673.73|684.53|673.73|684.53|673.73|684.53|673.73|1
1651614360000|2022-05-03 21:46:00|684.48|673.68|684.48|673.68|684.48|673.68|684.48|673.68|1
1651614400000|2022-05-03 21:46:40|684.53|673.73|684.53|673.73|684.53|673.73|684.53|673.73|1
1651614420000|2022-05-03 21:47:00|684.5|673.7|684.5|673.7|684.5|673.7|684.5|673.7|1
1651614440000|2022-05-03 21:47:20|684.76|673.96|684.55|673.75|684.76|673.96|684.55|673.75|2
1651614450000|2022-05-03 21:47:30|684.81|674.01|684.99|674.19|684.99|674.19|684.81|674.01|3
1651614470000|2022-05-03 21:47:50|685.04|674.24|685.04|674.24|685.05|674.25|685.04|674.24|5
1651614480000|2022-05-03 21:48:00|685.09|674.29|685.1|674.3|685.1|674.3|685.09|674.29|2
1651614490000|2022-05-03 21:48:10|685.27|674.47|685.27|674.47|685.27|674.47|685.27|674.47|1
1651614560000|2022-05-03 21:49:20|685.57|674.77|685.82|675.02|685.82|675.02|685.57|674.77|4
1651614580000|2022-05-03 21:49:40|685.88|675.08|685.88|675.08|685.88|675.08|685.88|675.08|1
1651614590000|2022-05-03 21:49:50|685.82|675.02|686.24|675.44|686.27|675.47|685.82|675.02|4
1651614610000|2022-05-03 21:50:10|685.95|675.15|685.95|675.15|685.95|675.15|685.95|675.15|1
1651614630000|2022-05-03 21:50:30|686.05|675.25|686.05|675.25|686.05|675.25|686.05|675.25|1
1651614710000|2022-05-03 21:51:50|685.8|675|685.8|675|685.8|675|685.8|675|1
1651614720000|2022-05-03 21:52:00|685.51|674.71|685.51|674.71|685.51|674.71|685.51|674.71|1
1651614730000|2022-05-03 21:52:10|685.16|674.36|685.16|674.36|685.16|674.36|685.16|674.36|1
1651614800000|2022-05-03 21:53:20|685|674.2|684.9|674.1|685|674.2|684.9|674.1|2
1651614810000|2022-05-03 21:53:30|685.05|674.25|685.05|674.25|685.05|674.25|685.05|674.25|1
1651614840000|2022-05-03 21:54:00|685.11|674.31|685.11|674.31|685.11|674.31|685.11|674.31|1
1651614900000|2022-05-03 21:55:00|685.15|674.35|685.11|674.31|685.15|674.35|684.9|674.1|3
1651614910000|2022-05-03 21:55:10|684.66|673.86|684.04|673.24|684.66|673.86|684.04|673.24|3
1651614920000|2022-05-03 21:55:20|684.05|673.25|684.05|673.25|684.05|673.25|684.05|673.25|1
1651614960000|2022-05-03 21:56:00|684.5|673.7|684.75|673.95|684.75|673.95|684.5|673.7|2
1651614980000|2022-05-03 21:56:20|684.9|674.1|684.9|674.1|684.9|674.1|684.9|674.1|1
1651615000000|2022-05-03 21:56:40|685.04|674.24|685.04|674.24|685.04|674.24|685.04|674.24|1
1651615010000|2022-05-03 21:56:50|684.9|674.1|684.9|674.1|684.9|674.1|684.9|674.1|1
1651615050000|2022-05-03 21:57:30|684.95|674.15|684.9|674.1|684.95|674.15|684.9|674.1|2
1651615060000|2022-05-03 21:57:40|685.7|674.9|685.7|674.9|685.7|674.9|685.7|674.9|1
1651615080000|2022-05-03 21:58:00|685.75|674.95|685.75|674.95|685.75|674.95|685.75|674.95|1
1651615090000|2022-05-03 21:58:10|685.7|674.9|685.7|674.9|685.7|674.9|685.7|674.9|1
1651615130000|2022-05-03 21:58:50|685.79|674.99|685.8|675|685.8|675|685.79|674.99|2
1651615140000|2022-05-03 21:59:00|685.97|675.17|685.97|675.17|685.97|675.17|685.97|675.17|1
1651615180000|2022-05-03 21:59:40|685.95|675.15|685.95|675.15|685.95|675.15|685.95|675.15|1
1651615200000|2022-05-03 22:00:00|685.9|675.1|685.9|675.1|685.9|675.1|685.78|674.98|5
1651615220000|2022-05-03 22:00:20|685.8|675|685.8|675|685.8|675|685.8|675|1
1651615240000|2022-05-03 22:00:40|685.95|675.15|685.95|675.15|685.95|675.15|685.95|675.15|1
1651615260000|2022-05-03 22:01:00|685.97|675.17|685.97|675.17|685.97|675.17|685.97|675.17|1
1651615270000|2022-05-03 22:01:10|685.8|675|685.9|675.1|685.9|675.1|685.8|675|2
1651615280000|2022-05-03 22:01:20|685.97|675.17|685.9|675.1|686.03|675.23|685.9|675.1|3
1651615310000|2022-05-03 22:01:50|685.95|675.15|685.95|675.15|685.95|675.15|685.95|675.15|1
1651615360000|2022-05-03 22:02:40|686|675.2|686|675.2|686|675.2|686|675.2|1
1651615370000|2022-05-03 22:02:50|685.95|675.15|685.95|675.15|685.95|675.15|685.95|675.15|1
1651615410000|2022-05-03 22:03:30|686.01|675.21|686.22|675.42|686.26|675.46|685.95|675.15|7
1651615420000|2022-05-03 22:03:40|686.16|675.36|686.12|675.32|686.22|675.42|686.12|675.32|6
1651615450000|2022-05-03 22:04:10|686.26|675.46|686.13|675.33|686.26|675.46|686.13|675.33|2
1651615480000|2022-05-03 22:04:40|686.17|675.37|685.91|675.11|686.17|675.37|685.91|675.11|2
1651615490000|2022-05-03 22:04:50|685.9|675.1|686.02|675.22|686.02|675.22|685.89|675.09|3
1651615500000|2022-05-03 22:05:00|685.89|675.09|686.21|675.41|686.21|675.41|685.89|675.09|6
1651615510000|2022-05-03 22:05:10|686.1|675.3|686.15|675.35|686.15|675.35|686.1|675.3|2
1651615530000|2022-05-03 22:05:30|686.1|675.3|686.1|675.3|686.1|675.3|686.1|675.3|1
1651615550000|2022-05-03 22:05:50|685.9|675.1|685.9|675.1|685.9|675.1|685.9|675.1|1
1651615580000|2022-05-03 22:06:20|685.53|674.73|685.53|674.73|685.53|674.73|685.53|674.73|1
1651615590000|2022-05-03 22:06:30|685.85|675.05|684.85|674.05|685.85|675.05|684.85|674.05|7
1651615620000|2022-05-03 22:07:00|684.9|674.1|684.9|674.1|684.9|674.1|684.9|674.1|1
1651615690000|2022-05-03 22:08:10|684.96|674.16|684.96|674.16|684.96|674.16|684.96|674.16|1
1651615710000|2022-05-03 22:08:30|685.13|674.33|685.13|674.33|685.13|674.33|685.13|674.33|1
1651615720000|2022-05-03 22:08:40|685.14|674.34|685.13|674.33|685.14|674.34|685.13|674.33|2
1651615740000|2022-05-03 22:09:00|685.6|674.8|685.46|674.66|685.6|674.8|685.13|674.33|7
1651615760000|2022-05-03 22:09:20|685.8|675|685.8|675|685.8|675|685.8|675|1
1651615770000|2022-05-03 22:09:30|685.9|675.1|685.9|675.1|685.9|675.1|685.9|675.1|1
1651615810000|2022-05-03 22:10:10|686.18|675.38|686.68|675.88|686.68|675.88|686.18|675.38|2
1651615830000|2022-05-03 22:10:30|686.18|675.38|686.18|675.38|686.18|675.38|686.18|675.38|1
1651615860000|2022-05-03 22:11:00|686.54|675.74|686.45|675.65|686.56|675.76|686.45|675.65|3
1651615870000|2022-05-03 22:11:10|686.43|675.63|686.43|675.63|686.43|675.63|686.43|675.63|1
1651615900000|2022-05-03 22:11:40|686.2|675.4|686.2|675.4|686.2|675.4|686.2|675.4|1
1651615950000|2022-05-03 22:12:30|686.36|675.56|686.36|675.56|686.36|675.56|686.36|675.56|1
1651615970000|2022-05-03 22:12:50|686.56|675.76|686.56|675.76|686.56|675.76|686.52|675.72|3
1651615980000|2022-05-03 22:13:00|686.58|675.78|686.56|675.76|686.6|675.8|686.56|675.76|3
1651615990000|2022-05-03 22:13:10|686.54|675.74|686.54|675.74|686.54|675.74|686.54|675.74|1
1651616010000|2022-05-03 22:13:30|686.53|675.73|686.86|676.06|686.86|676.06|686.53|675.73|2
1651616020000|2022-05-03 22:13:40|686.75|675.95|686.75|675.95|686.75|675.95|686.75|675.95|1
1651616080000|2022-05-03 22:14:40|686.87|676.07|686.87|676.07|686.87|676.07|686.87|676.07|1
1651616120000|2022-05-03 22:15:20|686.89|676.09|686.89|676.09|686.89|676.09|686.89|676.09|1
1651616140000|2022-05-03 22:15:40|686.9|676.1|687.4|676.6|687.6|676.8|686.9|676.1|8
1651616150000|2022-05-03 22:15:50|687.9|677.1|687.9|677.1|687.9|677.1|687.9|677.1|1
1651616160000|2022-05-03 22:16:00|688.03|677.23|688.03|677.23|688.03|677.23|688.03|677.23|1
1651616170000|2022-05-03 22:16:10|688.29|677.49|689.9|679.1|689.9|679.1|688.29|677.49|7
1651616180000|2022-05-03 22:16:20|689.95|679.15|689.9|679.1|689.95|679.15|689.9|679.1|2
1651616190000|2022-05-03 22:16:30|690.05|679.25|690.05|679.25|690.05|679.25|690.05|679.25|1
1651616200000|2022-05-03 22:16:40|690.18|679.38|690.8|680|690.8|680|690.18|679.38|4
1651616220000|2022-05-03 22:17:00|690.7|679.9|690.7|679.9|690.7|679.9|690.7|679.9|1
1651616230000|2022-05-03 22:17:10|690.8|680|690.8|680|690.8|680|690.8|680|1
1651616240000|2022-05-03 22:17:20|690.74|679.94|690.74|679.94|690.74|679.94|690.74|679.94|1
1651616250000|2022-05-03 22:17:30|690.9|680.1|690.9|680.1|690.9|680.1|690.9|680.1|1
1651616340000|2022-05-03 22:19:00|691.06|680.26|691.06|680.26|691.06|680.26|691.06|680.26|1
1651616410000|2022-05-03 22:20:10|691.32|680.52|691.32|680.52|691.32|680.52|691.32|680.52|1
1651616420000|2022-05-03 22:20:20|691.66|680.86|691.66|680.86|691.66|680.86|691.66|680.86|1
1651616430000|2022-05-03 22:20:30|691.9|681.1|692.4|681.6|692.4|681.6|691.9|681.1|4
1651616440000|2022-05-03 22:20:40|692.9|682.1|692.95|682.15|693.74|682.94|692.9|682.1|3
1651616450000|2022-05-03 22:20:50|692.9|682.1|692.9|682.1|692.9|682.1|692.9|682.1|1
1651616490000|2022-05-03 22:21:30|692.95|682.15|693.4|682.6|693.4|682.6|692.95|682.15|2
1651616500000|2022-05-03 22:21:40|693.9|683.1|693.9|683.1|693.9|683.1|693.9|683.1|1
1651616520000|2022-05-03 22:22:00|693.8|683|693.9|683.1|693.9|683.1|693.8|683|2
1651616540000|2022-05-03 22:22:20|694.11|683.31|694.11|683.31|694.11|683.31|694.11|683.31|1
1651616560000|2022-05-03 22:22:40|694.16|683.36|694.16|683.36|694.16|683.36|694.16|683.36|1
1651616620000|2022-05-03 22:23:40|694.26|683.46|694.35|683.55|694.35|683.55|694.26|683.46|3
1651616630000|2022-05-03 22:23:50|694.65|683.85|694.65|683.85|694.65|683.85|694.65|683.85|1
1651616640000|2022-05-03 22:24:00|694.53|683.73|694.32|683.52|694.53|683.73|694.32|683.52|3
1651616660000|2022-05-03 22:24:20|694.7|683.9|694.9|684.1|694.9|684.1|694.7|683.9|2
1651616680000|2022-05-03 22:24:40|695.15|684.35|695.15|684.35|695.15|684.35|695.15|684.35|1
1651616690000|2022-05-03 22:24:50|695.1|684.3|695.1|684.3|695.1|684.3|695.1|684.3|1
1651616700000|2022-05-03 22:25:00|695.05|684.25|695.3|684.5|695.3|684.5|695.05|684.25|2
1651616710000|2022-05-03 22:25:10|695.61|684.81|695.62|684.82|695.71|684.91|695.59|684.79|6
1651616720000|2022-05-03 22:25:20|695.25|684.45|695.25|684.45|695.25|684.45|695.25|684.45|1
1651616730000|2022-05-03 22:25:30|695|684.2|695|684.2|695|684.2|695|684.2|1
1651616740000|2022-05-03 22:25:40|694.9|684.1|694.9|684.1|694.9|684.1|694.9|684.1|1
1651616750000|2022-05-03 22:25:50|695.15|684.35|695.71|684.91|695.71|684.91|695.15|684.35|5
1651616760000|2022-05-03 22:26:00|695.66|684.86|695.66|684.86|695.66|684.86|695.66|684.86|1
1651616770000|2022-05-03 22:26:10|695.75|684.95|695.75|684.95|695.75|684.95|695.75|684.95|1
1651616800000|2022-05-03 22:26:40|695.8|685|695.8|685|695.8|685|695.8|685|1
1651616820000|2022-05-03 22:27:00|695.75|684.95|695.75|684.95|695.75|684.95|695.75|684.95|1
1651616860000|2022-05-03 22:27:40|695.8|685|695.8|685|695.8|685|695.8|685|1
1651616880000|2022-05-03 22:28:00|695.71|684.91|695.71|684.91|695.71|684.91|695.71|684.91|1
1651616890000|2022-05-03 22:28:10|695.5|684.7|695.5|684.7|695.5|684.7|695.5|684.7|1
1651616920000|2022-05-03 22:28:40|695.05|684.25|695.05|684.25|695.05|684.25|695.05|684.25|1
1651616950000|2022-05-03 22:29:10|694.9|684.1|694.9|684.1|694.9|684.1|694.9|684.1|1
1651617000000|2022-05-03 22:30:00|694.63|683.83|694.05|683.25|694.63|683.83|694.05|683.25|3
1651617010000|2022-05-03 22:30:10|693.9|683.1|693.85|683.05|693.9|683.1|693.85|683.05|2
1651617040000|2022-05-03 22:30:40|693.9|683.1|693.9|683.1|693.9|683.1|693.9|683.1|1
1651617100000|2022-05-03 22:31:40|693.85|683.05|693.85|683.05|693.85|683.05|693.85|683.05|1
1651617140000|2022-05-03 22:32:20|693.75|682.95|693.75|682.95|693.75|682.95|693.75|682.95|1
1651617150000|2022-05-03 22:32:30|693.61|682.81|693.07|682.27|693.61|682.81|693.07|682.27|3
1651617170000|2022-05-03 22:32:50|693|682.2|692.95|682.15|693|682.2|692.95|682.15|2
1651617180000|2022-05-03 22:33:00|692.9|682.1|692.9|682.1|692.9|682.1|692.9|682.1|1
1651617250000|2022-05-03 22:34:10|692.65|681.85|692.45|681.65|692.65|681.85|692.42|681.62|4
1651617270000|2022-05-03 22:34:30|692.18|681.38|692.18|681.38|692.18|681.38|692.18|681.38|1
1651617290000|2022-05-03 22:34:50|691.9|681.1|692.35|681.55|692.35|681.55|691.9|681.1|2
1651617300000|2022-05-03 22:35:00|692.65|681.85|692.65|681.85|692.65|681.85|692.65|681.85|1
1651617310000|2022-05-03 22:35:10|692.6|681.8|692.6|681.8|692.6|681.8|692.6|681.8|1
1651617330000|2022-05-03 22:35:30|692.4|681.6|691.9|681.1|692.4|681.6|691.9|681.1|2
1651617340000|2022-05-03 22:35:40|691.95|681.15|692.3|681.5|692.3|681.5|691.95|681.15|2
1651617350000|2022-05-03 22:35:50|692.65|681.85|692.4|681.6|692.65|681.85|692.4|681.6|2
1651617360000|2022-05-03 22:36:00|692.21|681.41|692|681.2|692.55|681.75|692|681.2|6
1651617410000|2022-05-03 22:36:50|692.5|681.7|692.5|681.7|692.5|681.7|692.5|681.7|1
1651617420000|2022-05-03 22:37:00|692.9|682.1|692.9|682.1|692.9|682.1|692.9|682.1|1
1651617470000|2022-05-03 22:37:50|692.76|681.96|692.5|681.7|692.76|681.96|692.5|681.7|2
1651617480000|2022-05-03 22:38:00|692|681.2|692|681.2|692|681.2|692|681.2|1
1651617490000|2022-05-03 22:38:10|691.97|681.17|691.91|681.11|691.97|681.17|691.9|681.1|9
1651617500000|2022-05-03 22:38:20|691.92|681.12|691.91|681.11|691.92|681.12|691.91|681.11|2
1651617510000|2022-05-03 22:38:30|691.92|681.12|691.91|681.11|691.92|681.12|691.91|681.11|2
1651617520000|2022-05-03 22:38:40|691.9|681.1|691.9|681.1|691.9|681.1|691.9|681.1|1
1651617590000|2022-05-03 22:39:50|691.77|680.97|691.9|681.1|691.9|681.1|691.77|680.97|2
1651617600000|2022-05-03 22:40:00|691.85|681.05|691.85|681.05|691.85|681.05|691.85|681.05|1
1651617620000|2022-05-03 22:40:20|691.66|680.86|691.66|680.86|691.66|680.86|691.66|680.86|1
1651617650000|2022-05-03 22:40:50|691.33|680.53|691.52|680.72|691.52|680.72|690.95|680.15|5
1651617670000|2022-05-03 22:41:10|691.46|680.66|691.14|680.34|691.46|680.66|691.14|680.34|2
1651617710000|2022-05-03 22:41:50|690.9|680.1|690.9|680.1|690.9|680.1|690.9|680.1|1
1651617730000|2022-05-03 22:42:10|690.78|679.98|690.78|679.98|690.78|679.98|690.78|679.98|1
1651617740000|2022-05-03 22:42:20|690.69|679.89|690.16|679.36|690.69|679.89|690.16|679.36|3
1651617760000|2022-05-03 22:42:40|690.01|679.21|690.01|679.21|690.01|679.21|690.01|679.21|1
1651617780000|2022-05-03 22:43:00|690.02|679.22|690.27|679.47|690.27|679.47|690.01|679.21|4
1651617830000|2022-05-03 22:43:50|690.41|679.61|690.02|679.22|690.41|679.61|690.02|679.22|3
1651617840000|2022-05-03 22:44:00|690.03|679.23|690.02|679.22|690.03|679.23|690.02|679.22|4
1651617860000|2022-05-03 22:44:20|689.96|679.16|689.96|679.16|689.96|679.16|689.96|679.16|1
1651617880000|2022-05-03 22:44:40|689.92|679.12|689.92|679.12|689.92|679.12|689.92|679.12|1
1651617900000|2022-05-03 22:45:00|689.81|679.01|689.81|679.01|689.81|679.01|689.81|679.01|1
1651617910000|2022-05-03 22:45:10|689.86|679.06|689.7|678.9|689.86|679.06|689.61|678.81|4
1651617920000|2022-05-03 22:45:20|689.2|678.4|688.9|678.1|689.2|678.4|688.9|678.1|2
1651617960000|2022-05-03 22:46:00|688.86|678.06|688.86|678.06|688.86|678.06|688.86|678.06|1
1651618030000|2022-05-03 22:47:10|688.75|677.95|688.75|677.95|688.75|677.95|688.75|677.95|1
1651618060000|2022-05-03 22:47:40|688.63|677.83|688.11|677.31|688.63|677.83|688.11|677.31|3
1651618080000|2022-05-03 22:48:00|687.9|677.1|687.9|677.1|687.9|677.1|687.9|677.1|1
1651618090000|2022-05-03 22:48:10|688.6|677.8|688.6|677.8|688.6|677.8|688.6|677.8|1
1651618140000|2022-05-03 22:49:00|688.75|677.95|688.9|678.1|688.9|678.1|688.75|677.95|2
1651618200000|2022-05-03 22:50:00|688.95|678.15|689.01|678.21|689.01|678.21|688.95|678.15|2
1651618220000|2022-05-03 22:50:20|689.51|678.71|689.8|679|689.8|679|689.51|678.71|2
1651618250000|2022-05-03 22:50:50|689.7|678.9|689.7|678.9|689.7|678.9|689.7|678.9|1
1651618260000|2022-05-03 22:51:00|689.6|678.8|689.6|678.8|689.6|678.8|689.6|678.8|1
1651618280000|2022-05-03 22:51:20|689.8|679|689.8|679|689.8|679|689.8|679|1
1651618320000|2022-05-03 22:52:00|689.75|678.95|689.75|678.95|689.75|678.95|689.75|678.95|1
1651618380000|2022-05-03 22:53:00|689.8|679|689.8|679|689.8|679|689.8|679|1
1651618390000|2022-05-03 22:53:10|689.51|678.71|689.4|678.6|689.51|678.71|689.4|678.6|2
1651618460000|2022-05-03 22:54:20|688.95|678.15|688.95|678.15|688.95|678.15|688.95|678.15|1
1651618530000|2022-05-03 22:55:30|688.75|677.95|688.75|677.95|688.75|677.95|688.75|677.95|1
1651618550000|2022-05-03 22:55:50|688.7|677.9|688.7|677.9|688.7|677.9|688.7|677.9|1
1651618580000|2022-05-03 22:56:20|688.64|677.84|688.34|677.54|688.64|677.84|688.34|677.54|5
1651618590000|2022-05-03 22:56:30|688.31|677.51|687.99|677.19|688.31|677.51|687.99|677.19|3
1651618600000|2022-05-03 22:56:40|687.9|677.1|687.82|677.02|687.9|677.1|687.82|677.02|2
1651618610000|2022-05-03 22:56:50|687.8|677|687.8|677|687.8|677|687.8|677|1
1651618620000|2022-05-03 22:57:00|687.9|677.1|687.9|677.1|687.9|677.1|687.9|677.1|1
1651618640000|2022-05-03 22:57:20|688.8|678|688.8|678|688.8|678|688.8|678|1
1651618670000|2022-05-03 22:57:50|688.65|677.85|688.65|677.85|688.65|677.85|688.65|677.85|1
1651618710000|2022-05-03 22:58:30|688.6|677.8|688.6|677.8|688.6|677.8|688.6|677.8|1
1651618740000|2022-05-03 22:59:00|688.65|677.85|688.65|677.85|688.65|677.85|688.65|677.85|1
1651618750000|2022-05-03 22:59:10|688.55|677.75|688.55|677.75|688.55|677.75|688.55|677.75|1
1651618790000|2022-05-03 22:59:50|688.65|677.85|688.65|677.85|688.65|677.85|688.65|677.85|1
1651618840000|2022-05-03 23:00:40|688.75|677.95|688.75|677.95|688.75|677.95|688.75|677.95|1
1651618860000|2022-05-03 23:01:00|688.61|677.81|688.02|677.22|688.61|677.81|688.02|677.22|3
1651618870000|2022-05-03 23:01:10|687.9|677.1|687.9|677.1|687.9|677.1|687.9|677.1|1
1651618880000|2022-05-03 23:01:20|687.82|677.02|687.77|676.97|687.82|677.02|687.76|676.96|4
1651618890000|2022-05-03 23:01:30|687.76|676.96|686.9|676.1|687.77|676.97|686.45|675.65|12
1651618930000|2022-05-03 23:02:10|686.95|676.15|687.41|676.61|687.77|676.97|686.95|676.15|7
1651618940000|2022-05-03 23:02:20|687.4|676.6|687.82|677.02|687.87|677.07|687.4|676.6|10
1651618950000|2022-05-03 23:02:30|687.87|677.07|687.82|677.02|687.87|677.07|687.72|676.92|4
1651618960000|2022-05-03 23:02:40|688.35|677.55|687.9|677.1|688.45|677.65|687.9|677.1|3
1651618980000|2022-05-03 23:03:00|688.65|677.85|688.03|677.23|688.65|677.85|688.03|677.23|3
1651619000000|2022-05-03 23:03:20|688.4|677.6|688.4|677.6|688.4|677.6|688.4|677.6|1
1651619040000|2022-05-03 23:04:00|688.7|677.9|688.7|677.9|688.7|677.9|688.7|677.9|1
1651619060000|2022-05-03 23:04:20|688.6|677.8|688.6|677.8|688.6|677.8|688.6|677.8|1
1651619070000|2022-05-03 23:04:30|688.9|678.1|688.9|678.1|688.9|678.1|688.9|678.1|1
1651619080000|2022-05-03 23:04:40|689.4|678.6|688.9|678.1|689.42|678.62|688.9|678.1|4
1651619120000|2022-05-03 23:05:20|688.95|678.15|688.95|678.15|688.95|678.15|688.95|678.15|1
1651619160000|2022-05-03 23:06:00|688.9|678.1|688.9|678.1|688.9|678.1|688.9|678.1|1
1651619260000|2022-05-03 23:07:40|689.01|678.21|689.14|678.34|689.14|678.34|689.01|678.21|3
1651619280000|2022-05-03 23:08:00|689.55|678.75|689.55|678.75|689.55|678.75|689.55|678.75|1
1651619290000|2022-05-03 23:08:10|689.46|678.66|689.46|678.66|689.46|678.66|689.46|678.66|1
1651619320000|2022-05-03 23:08:40|689.01|678.21|688.9|678.1|689.01|678.21|688.9|678.1|2
1651619360000|2022-05-03 23:09:20|688.57|677.77|688|677.2|688.67|677.87|688|677.2|5
1651619370000|2022-05-03 23:09:30|687.9|677.1|687.9|677.1|687.9|677.1|687.9|677.1|1
1651619380000|2022-05-03 23:09:40|687.54|676.74|687.41|676.61|687.54|676.74|687.41|676.61|2
1651619390000|2022-05-03 23:09:50|687.28|676.48|687.15|676.35|687.28|676.48|687.15|676.35|2
1651619400000|2022-05-03 23:10:00|686.9|676.1|686.9|676.1|686.9|676.1|686.9|676.1|1
1651619420000|2022-05-03 23:10:20|686.81|676.01|686.9|676.1|686.9|676.1|686.81|676.01|2
1651619430000|2022-05-03 23:10:30|686.74|675.94|686.74|675.94|686.74|675.94|686.74|675.94|1
1651619440000|2022-05-03 23:10:40|686.7|675.9|686.77|675.97|686.77|675.97|686.2|675.4|5
1651619450000|2022-05-03 23:10:50|686.88|676.08|687.44|676.64|687.44|676.64|686.85|676.05|4
1651619460000|2022-05-03 23:11:00|687.8|677|687.95|677.15|687.95|677.15|687.8|677|3
1651619480000|2022-05-03 23:11:20|688.9|678.1|688.9|678.1|688.9|678.1|688.9|678.1|1
1651619550000|2022-05-03 23:12:30|688.95|678.15|689.36|678.56|689.36|678.56|688.95|678.15|2
1651619570000|2022-05-03 23:12:50|689.65|678.85|689.65|678.85|689.65|678.85|689.65|678.85|1
1651619590000|2022-05-03 23:13:10|689.8|679|689.8|679|689.8|679|689.8|679|1
1651619600000|2022-05-03 23:13:20|689.47|678.67|689.47|678.67|689.47|678.67|689.47|678.67|1
1651619610000|2022-05-03 23:13:30|688.9|678.1|688.9|678.1|688.9|678.1|688.9|678.1|1
1651619630000|2022-05-03 23:13:50|688.95|678.15|688.9|678.1|689.02|678.22|688.9|678.1|5
1651619670000|2022-05-03 23:14:30|688.81|678.01|688.76|677.96|688.81|678.01|688.76|677.96|3
1651619680000|2022-05-03 23:14:40|688.8|678|688.8|678|688.8|678|688.8|678|1
1651619690000|2022-05-03 23:14:50|688.85|678.05|688.85|678.05|688.85|678.05|688.85|678.05|1
1651619710000|2022-05-03 23:15:10|688.74|677.94|688.74|677.94|688.74|677.94|688.74|677.94|1
1651619750000|2022-05-03 23:15:50|688.79|677.99|688.86|678.06|688.86|678.06|688.79|677.99|2
1651619760000|2022-05-03 23:16:00|689.38|678.58|689.35|678.55|689.38|678.58|689.35|678.55|2
1651619770000|2022-05-03 23:16:10|689.29|678.49|688.89|678.09|689.29|678.49|688.89|678.09|3
1651619780000|2022-05-03 23:16:20|688.79|677.99|688.79|677.99|688.79|677.99|688.79|677.99|1
1651619790000|2022-05-03 23:16:30|688.55|677.75|688.55|677.75|688.55|677.75|688.55|677.75|1
1651619920000|2022-05-03 23:18:40|688.65|677.85|688.65|677.85|688.65|677.85|688.65|677.85|1
1651619940000|2022-05-03 23:19:00|688.55|677.75|688.55|677.75|688.55|677.75|688.55|677.75|1
1651619960000|2022-05-03 23:19:20|688.32|677.52|688.13|677.33|688.32|677.52|688.13|677.33|3
1651619970000|2022-05-03 23:19:30|688.16|677.36|688.13|677.33|688.16|677.36|688.08|677.28|4
1651619990000|2022-05-03 23:19:50|688.8|678|688.8|678|688.8|678|688.8|678|1
1651620000000|2022-05-03 23:20:00|688.7|677.9|688.7|677.9|688.7|677.9|688.7|677.9|1
1651620020000|2022-05-03 23:20:20|688.6|677.8|689.21|678.41|689.21|678.41|688.6|677.8|3
1651620040000|2022-05-03 23:20:40|689.05|678.25|689.05|678.25|689.05|678.25|689.05|678.25|1
1651620050000|2022-05-03 23:20:50|689.34|678.54|689.34|678.54|689.34|678.54|689.34|678.54|1
1651620060000|2022-05-03 23:21:00|689.07|678.27|688.9|678.1|689.2|678.4|688.9|678.1|3
1651620070000|2022-05-03 23:21:10|688.95|678.15|688.95|678.15|688.95|678.15|688.95|678.15|1
1651620080000|2022-05-03 23:21:20|688.9|678.1|688.9|678.1|688.9|678.1|688.9|678.1|1
1651620150000|2022-05-03 23:22:30|688.8|678|688.8|678|688.8|678|688.8|678|1
1651620160000|2022-05-03 23:22:40|688.9|678.1|688.4|677.6|688.9|678.1|688.4|677.6|3
1651620180000|2022-05-03 23:23:00|688.27|677.47|688.43|677.63|688.43|677.63|688.27|677.47|3
1651620200000|2022-05-03 23:23:20|688.3|677.5|688.3|677.5|688.3|677.5|688.3|677.5|1
1651620210000|2022-05-03 23:23:30|688.04|677.24|687.9|677.1|688.04|677.24|687.9|677.1|2
1651620230000|2022-05-03 23:23:50|688.06|677.26|687.95|677.15|688.06|677.26|687.94|677.14|3
1651620240000|2022-05-03 23:24:00|688.9|678.1|688.9|678.1|688.9|678.1|688.9|678.1|1
1651620250000|2022-05-03 23:24:10|688.79|677.99|688.78|677.98|688.79|677.99|688.78|677.98|2
1651620290000|2022-05-03 23:24:50|688.28|677.48|688.28|677.48|688.28|677.48|688.28|677.48|1
1651620300000|2022-05-03 23:25:00|687.9|677.1|687.4|676.6|687.9|677.1|687.4|676.6|6
1651620310000|2022-05-03 23:25:10|686.9|676.1|686.9|676.1|686.9|676.1|686.9|676.1|1
1651620340000|2022-05-03 23:25:40|687.32|676.52|687.9|677.1|687.9|677.1|687.32|676.52|5
1651620370000|2022-05-03 23:26:10|687.95|677.15|687.95|677.15|687.95|677.15|687.95|677.15|1
1651620380000|2022-05-03 23:26:20|687.9|677.1|687.9|677.1|687.9|677.1|687.9|677.1|1
1651620390000|2022-05-03 23:26:30|687.95|677.15|687.95|677.15|687.95|677.15|687.95|677.15|1
1651620410000|2022-05-03 23:26:50|687.9|677.1|687.9|677.1|687.9|677.1|687.9|677.1|1
1651620470000|2022-05-03 23:27:50|687.65|676.85|687.4|676.6|687.9|677.1|687.4|676.6|4
1651620480000|2022-05-03 23:28:00|686.9|676.1|686.9|676.1|686.9|676.1|686.9|676.1|1
1651620580000|2022-05-03 23:29:40|686.95|676.15|686.95|676.15|686.95|676.15|686.95|676.15|1
1651620600000|2022-05-03 23:30:00|686.9|676.1|686.9|676.1|686.9|676.1|686.9|676.1|1
1651620620000|2022-05-03 23:30:20|687.4|676.6|687.4|676.6|687.4|676.6|687.4|676.6|1
1651620630000|2022-05-03 23:30:30|687.03|676.23|687.03|676.23|687.03|676.23|687.03|676.23|1
1651620640000|2022-05-03 23:30:40|686.9|676.1|686.9|676.1|686.9|676.1|686.9|676.1|1
1651620680000|2022-05-03 23:31:20|686.82|676.02|686.82|676.02|686.82|676.02|686.82|676.02|1
1651620690000|2022-05-03 23:31:30|686.76|675.96|686.26|675.46|686.76|675.96|686.26|675.46|2
1651620700000|2022-05-03 23:31:40|686.15|675.35|685.4|674.6|686.15|675.35|685.4|674.6|3
1651620720000|2022-05-03 23:32:00|684.9|674.1|684.9|674.1|684.9|674.1|684.9|674.1|1
1651620740000|2022-05-03 23:32:20|684.82|674.02|684.75|673.95|684.82|674.02|684.75|673.95|2
1651620770000|2022-05-03 23:32:50|684.9|674.1|684.9|674.1|684.9|674.1|684.9|674.1|1
1651620800000|2022-05-03 23:33:20|685.09|674.29|685.9|675.1|685.9|675.1|685.09|674.29|4
1651620810000|2022-05-03 23:33:30|686|675.2|686|675.2|686|675.2|686|675.2|1
1651620820000|2022-05-03 23:33:40|686.45|675.65|686.9|676.1|686.92|676.12|686.45|675.65|4
1651620830000|2022-05-03 23:33:50|687.3|676.5|687.3|676.5|687.3|676.5|687.3|676.5|1
1651620840000|2022-05-03 23:34:00|687.35|676.55|686.9|676.1|687.35|676.55|686.9|676.1|3
1651620850000|2022-05-03 23:34:10|687.4|676.6|687.4|676.6|687.4|676.6|687.4|676.6|1
1651620860000|2022-05-03 23:34:20|687.9|677.1|687.9|677.1|687.9|677.1|687.9|677.1|1
1651620900000|2022-05-03 23:35:00|688.18|677.38|687.9|677.1|688.27|677.47|687.9|677.1|3
1651620910000|2022-05-03 23:35:10|687.89|677.09|687.89|677.09|687.89|677.09|687.52|676.72|4
1651620920000|2022-05-03 23:35:20|687.9|677.1|687.9|677.1|687.9|677.1|687.9|677.1|1
1651620930000|2022-05-03 23:35:30|687.89|677.09|687.79|676.99|687.89|677.09|687.79|676.99|2
1651620940000|2022-05-03 23:35:40|687.85|677.05|687.85|677.05|687.85|677.05|687.79|676.99|3
1651620950000|2022-05-03 23:35:50|687.9|677.1|687.9|677.1|687.9|677.1|687.9|677.1|1
1651620970000|2022-05-03 23:36:10|688.85|678.05|688.85|678.05|688.85|678.05|688.85|678.05|1
1651621010000|2022-05-03 23:36:50|688.9|678.1|688.9|678.1|688.9|678.1|688.9|678.1|1
1651621020000|2022-05-03 23:37:00|688.85|678.05|688.85|678.05|688.85|678.05|688.85|678.05|1
1651621050000|2022-05-03 23:37:30|688.9|678.1|688.9|678.1|688.9|678.1|688.9|678.1|1
1651621080000|2022-05-03 23:38:00|688.85|678.05|688.85|678.05|688.85|678.05|688.85|678.05|1
1651621130000|2022-05-03 23:38:50|688.89|678.09|688.85|678.05|688.89|678.09|688.85|678.05|2
1651621140000|2022-05-03 23:39:00|688.9|678.1|688.9|678.1|688.9|678.1|688.9|678.1|1
1651621170000|2022-05-03 23:39:30|688.95|678.15|688.95|678.15|688.95|678.15|688.95|678.15|1
1651621180000|2022-05-03 23:39:40|689.6|678.8|689.6|678.8|689.6|678.8|689.6|678.8|1
1651621190000|2022-05-03 23:39:50|689.7|678.9|690.18|679.38|690.18|679.38|689.7|678.9|4
1651621200000|2022-05-03 23:40:00|690.68|679.88|690.61|679.81|690.68|679.88|690.61|679.81|2
1651621210000|2022-05-03 23:40:10|690.11|679.31|690.11|679.31|690.11|679.31|690.11|679.31|1
1651621220000|2022-05-03 23:40:20|689.9|679.1|689.9|679.1|689.9|679.1|689.9|679.1|1
1651621250000|2022-05-03 23:40:50|690.11|679.31|690.11|679.31|690.11|679.31|690.11|679.31|1
1651621260000|2022-05-03 23:41:00|690|679.2|689.9|679.1|690|679.2|689.9|679.1|2
1651621320000|2022-05-03 23:42:00|690|679.2|690|679.2|690|679.2|690|679.2|1
1651621350000|2022-05-03 23:42:30|690.15|679.35|690.15|679.35|690.15|679.35|690.15|679.35|1
1651621400000|2022-05-03 23:43:20|690.25|679.45|690.25|679.45|690.25|679.45|690.25|679.45|1
1651621440000|2022-05-03 23:44:00|690.2|679.4|690.2|679.4|690.2|679.4|690.2|679.4|1
1651621500000|2022-05-03 23:45:00|689.9|679.1|689.9|679.1|689.9|679.1|689.9|679.1|1
1651621550000|2022-05-03 23:45:50|690.04|679.24|690.68|679.88|690.68|679.88|690.04|679.24|5
1651621560000|2022-05-03 23:46:00|690.53|679.73|690.7|679.9|690.7|679.9|690.53|679.73|2
1651621570000|2022-05-03 23:46:10|690.9|680.1|691.16|680.36|691.16|680.36|690.9|680.1|2
1651621580000|2022-05-03 23:46:20|691.66|680.86|691.56|680.76|691.66|680.86|691.3|680.5|6
1651621610000|2022-05-03 23:46:50|691.66|680.86|691.66|680.86|691.66|680.86|691.66|680.86|1
1651621620000|2022-05-03 23:47:00|691.56|680.76|691.16|680.36|691.56|680.76|691.16|680.36|2
1651621630000|2022-05-03 23:47:10|690.9|680.1|691.03|680.23|691.03|680.23|690.9|680.1|2
1651621650000|2022-05-03 23:47:30|691.1|680.3|691.1|680.3|691.1|680.3|691.1|680.3|1
1651621730000|2022-05-03 23:48:50|691.05|680.25|691.05|680.25|691.05|680.25|691.05|680.25|1
1651621740000|2022-05-03 23:49:00|691.15|680.35|691.15|680.35|691.15|680.35|691.15|680.35|1
1651621760000|2022-05-03 23:49:20|690.9|680.1|690.53|679.73|690.9|680.1|690.24|679.44|6
1651621800000|2022-05-03 23:50:00|690.35|679.55|690.2|679.4|690.35|679.55|690.2|679.4|2
1651621810000|2022-05-03 23:50:10|690.4|679.6|690.64|679.84|690.64|679.84|690.4|679.6|3
1651621860000|2022-05-03 23:51:00|690.8|680|690.8|680|690.8|680|690.8|680|1
1651621870000|2022-05-03 23:51:10|690.79|679.99|690.63|679.83|690.79|679.99|690.63|679.83|2
1651621880000|2022-05-03 23:51:20|690.58|679.78|690.1|679.3|690.58|679.78|690.1|679.3|3
1651621890000|2022-05-03 23:51:30|689.9|679.1|689.9|679.1|689.9|679.1|689.9|679.1|1
1651621940000|2022-05-03 23:52:20|689.85|679.05|689.85|679.05|689.85|679.05|689.85|679.05|1
1651621950000|2022-05-03 23:52:30|689.9|679.1|689.9|679.1|689.9|679.1|689.9|679.1|1
1651621970000|2022-05-03 23:52:50|689.85|679.05|689.85|679.05|689.85|679.05|689.85|679.05|1
1651621980000|2022-05-03 23:53:00|689.8|679|689.8|679|689.8|679|689.8|679|1
1651622000000|2022-05-03 23:53:20|689.9|679.1|690.65|679.85|690.65|679.85|689.9|679.1|2
1651622030000|2022-05-03 23:53:50|690.5|679.7|690.5|679.7|690.5|679.7|690.5|679.7|1
1651622040000|2022-05-03 23:54:00|690.6|679.8|690.6|679.8|690.6|679.8|690.6|679.8|1
1651622060000|2022-05-03 23:54:20|690.55|679.75|690.55|679.75|690.55|679.75|690.55|679.75|1
1651622070000|2022-05-03 23:54:30|690.9|680.1|690.9|680.1|690.9|680.1|690.9|680.1|1
1651622140000|2022-05-03 23:55:40|690.77|679.97|690.77|679.97|690.77|679.97|690.77|679.97|1
1651622200000|2022-05-03 23:56:40|690.8|680|690.8|680|690.8|680|690.8|680|1
1651622260000|2022-05-03 23:57:40|690.7|679.9|690.7|679.9|690.7|679.9|690.7|679.9|1
1651622280000|2022-05-03 23:58:00|690.6|679.8|690.6|679.8|690.6|679.8|690.6|679.8|1
1651622310000|2022-05-03 23:58:30|690.7|679.9|690.7|679.9|690.7|679.9|690.7|679.9|1
1651622340000|2022-05-03 23:59:00|690.75|679.95|690.75|679.95|690.75|679.95|690.75|679.95|1
1651622350000|2022-05-03 23:59:10|690.65|679.85|690.65|679.85|690.65|679.85|690.65|679.85|1
1651622370000|2022-05-03 23:59:30|690.55|679.75|690.4|679.6|690.55|679.75|690.3|679.5|3
1651622400000|2022-05-04 00:00:00|690.8|680|690.8|680|690.8|680|690.8|680|1
1651622420000|2022-05-04 00:00:20|690.9|680.1|690.95|680.15|691.46|680.66|690.9|680.1|4
1651622430000|2022-05-04 00:00:30|690.9|680.1|690.9|680.1|690.9|680.1|690.9|680.1|1
1651622470000|2022-05-04 00:01:10|690.76|679.96|690.76|679.96|690.76|679.96|690.76|679.96|1
1651622490000|2022-05-04 00:01:30|690.7|679.9|690.85|680.05|690.85|680.05|690.7|679.9|2
1651622540000|2022-05-04 00:02:20|690.8|680|690.8|680|690.8|680|690.8|680|1
1651622550000|2022-05-04 00:02:30|690.9|680.1|690.9|680.1|690.9|680.1|690.9|680.1|1
1651622560000|2022-05-04 00:02:40|691.6|680.8|691.4|680.6|691.6|680.8|691.4|680.6|2
1651622570000|2022-05-04 00:02:50|691.6|680.8|691.4|680.6|691.6|680.8|691.4|680.6|2
1651622580000|2022-05-04 00:03:00|690.9|680.1|690.9|680.1|690.9|680.1|690.9|680.1|1
1651622590000|2022-05-04 00:03:10|690.8|680|690.9|680.1|690.9|680.1|690.8|680|2
1651622600000|2022-05-04 00:03:20|690.8|680|690.3|679.5|690.8|680|690.3|679.5|4
1651622610000|2022-05-04 00:03:30|690.56|679.76|689.9|679.1|690.56|679.76|689.84|679.04|6
1651622620000|2022-05-04 00:03:40|689.74|678.94|689.5|678.7|689.74|678.94|689.43|678.63|5
1651622630000|2022-05-04 00:03:50|689.45|678.65|688.8|678|689.45|678.65|688.76|677.96|12
1651622640000|2022-05-04 00:04:00|688.79|677.99|688.9|678.1|688.9|678.1|688.79|677.99|4
1651622660000|2022-05-04 00:04:20|688.78|677.98|687.95|677.15|688.9|678.1|687.95|677.15|4
1651622670000|2022-05-04 00:04:30|687.85|677.05|687.85|677.05|687.85|677.05|687.85|677.05|1
1651622680000|2022-05-04 00:04:40|687.84|677.04|687.9|677.1|687.95|677.15|687.84|677.04|8
1651622690000|2022-05-04 00:04:50|687.94|677.14|688.01|677.21|688.1|677.3|687.86|677.06|5
1651622700000|2022-05-04 00:05:00|688.4|677.6|688.4|677.6|688.4|677.6|688.4|677.6|1
1651622710000|2022-05-04 00:05:10|688.51|677.71|688.4|677.6|688.51|677.71|688.4|677.6|2
1651622730000|2022-05-04 00:05:30|688.75|677.95|688.75|677.95|688.75|677.95|688.75|677.95|1
1651622740000|2022-05-04 00:05:40|688.9|678.1|689.69|678.89|689.69|678.89|688.9|678.1|5
1651622760000|2022-05-04 00:06:00|689.75|678.95|689.9|679.1|689.9|679.1|689.75|678.95|2
1651622780000|2022-05-04 00:06:20|689.8|679|689.9|679.1|689.9|679.1|689.8|679|2
1651622800000|2022-05-04 00:06:40|690.55|679.75|690.9|680.1|690.9|680.1|690.55|679.75|2
1651622890000|2022-05-04 00:08:10|691.12|680.32|691.56|680.76|691.56|680.76|691.12|680.32|2
1651622910000|2022-05-04 00:08:30|691.85|681.05|692.9|682.1|692.9|682.1|691.85|681.05|5
1651622920000|2022-05-04 00:08:40|692.58|681.78|692.9|682.1|692.9|682.1|692.58|681.78|3
1651622960000|2022-05-04 00:09:20|692.8|682|692.2|681.4|692.8|682|692.1|681.3|5
1651622970000|2022-05-04 00:09:30|692.21|681.41|692.5|681.7|692.5|681.7|692.2|681.4|4
1651622980000|2022-05-04 00:09:40|692.9|682.1|692.9|682.1|692.9|682.1|692.9|682.1|1
1651623080000|2022-05-04 00:11:20|692.94|682.14|692.92|682.12|692.94|682.14|692.92|682.12|2
1651623090000|2022-05-04 00:11:30|692.94|682.14|692.94|682.14|692.94|682.14|692.94|682.14|1
1651623100000|2022-05-04 00:11:40|692.92|682.12|692.92|682.12|692.92|682.12|692.79|681.99|3
1651623110000|2022-05-04 00:11:50|692.57|681.77|692.94|682.14|692.94|682.14|692.57|681.77|2
1651623150000|2022-05-04 00:12:30|692.9|682.1|692.9|682.1|692.9|682.1|692.9|682.1|1
1651623180000|2022-05-04 00:13:00|692.75|681.95|692.75|681.95|692.75|681.95|692.75|681.95|1
1651623190000|2022-05-04 00:13:10|692.15|681.35|692.15|681.35|692.15|681.35|692.15|681.35|1
1651623200000|2022-05-04 00:13:20|692.3|681.5|692.3|681.5|692.3|681.5|692.3|681.5|1
1651623220000|2022-05-04 00:13:40|692.47|681.67|692.72|681.92|692.72|681.92|692.31|681.51|4
1651623240000|2022-05-04 00:14:00|692.4|681.6|692.4|681.6|692.4|681.6|692.4|681.6|1
1651623270000|2022-05-04 00:14:30|692.72|681.92|692.47|681.67|692.72|681.92|692.47|681.67|2
1651623280000|2022-05-04 00:14:40|692.31|681.51|691.99|681.19|692.31|681.51|691.99|681.19|2
1651623290000|2022-05-04 00:14:50|691.9|681.1|691.9|681.1|691.9|681.1|691.9|681.1|1
1651623300000|2022-05-04 00:15:00|691.73|680.93|691.73|680.93|691.73|680.93|691.73|680.93|1
1651623320000|2022-05-04 00:15:20|691.72|680.92|690.9|680.1|691.72|680.92|690.9|680.1|3
1651623330000|2022-05-04 00:15:30|691.03|680.23|691.06|680.26|691.07|680.27|691.03|680.23|6
1651623340000|2022-05-04 00:15:40|691.4|680.6|691.4|680.6|691.4|680.6|691.4|680.6|1
1651623460000|2022-05-04 00:17:40|691.9|681.1|692.4|681.6|692.4|681.6|691.9|681.1|4
1651623480000|2022-05-04 00:18:00|692.05|681.25|692.7|681.9|692.7|681.9|692.05|681.25|3
1651623490000|2022-05-04 00:18:10|692.78|681.98|692.28|681.48|692.78|681.98|692.28|681.48|2
1651623500000|2022-05-04 00:18:20|691.9|681.1|691.9|681.1|691.9|681.1|691.9|681.1|1
1651623580000|2022-05-04 00:19:40|691.95|681.15|691.95|681.15|691.95|681.15|691.95|681.15|1
1651623590000|2022-05-04 00:19:50|691.9|681.1|691.9|681.1|691.9|681.1|691.9|681.1|1
1651623650000|2022-05-04 00:20:50|691.95|681.15|691.95|681.15|691.95|681.15|691.95|681.15|1
1651623680000|2022-05-04 00:21:20|691.9|681.1|691.9|681.1|691.9|681.1|691.9|681.1|1
1651623850000|2022-05-04 00:24:10|691.75|680.95|691.55|680.75|691.76|680.96|691.55|680.75|4
1651623860000|2022-05-04 00:24:20|691.18|680.38|691.18|680.38|691.18|680.38|691.18|680.38|1
1651623890000|2022-05-04 00:24:50|690.9|680.1|690.9|680.1|690.9|680.1|690.9|680.1|1
1651623900000|2022-05-04 00:25:00|691.02|680.22|691.02|680.22|691.02|680.22|691.02|680.22|1
1651623920000|2022-05-04 00:25:20|691.03|680.23|691.4|680.6|691.49|680.69|691.03|680.23|9
1651623930000|2022-05-04 00:25:30|691.07|680.27|690.95|680.15|691.07|680.27|690.95|680.15|2
1651623960000|2022-05-04 00:26:00|690.9|680.1|690.9|680.1|690.9|680.1|690.9|680.1|1
1651624020000|2022-05-04 00:27:00|690.87|680.07|690.9|680.1|690.9|680.1|690.87|680.07|2
1651624040000|2022-05-04 00:27:20|690.83|680.03|690.9|680.1|690.9|680.1|690.83|680.03|2
1651624050000|2022-05-04 00:27:30|690.82|680.02|690.82|680.02|690.82|680.02|690.78|679.98|3
1651624060000|2022-05-04 00:27:40|690.48|679.68|690.82|680.02|690.82|680.02|690.48|679.68|2
1651624070000|2022-05-04 00:27:50|690.52|679.72|690.37|679.57|690.82|680.02|690.37|679.57|8
1651624080000|2022-05-04 00:28:00|690.05|679.25|689.9|679.1|690.05|679.25|689.9|679.1|2
1651624100000|2022-05-04 00:28:20|689.83|679.03|689.9|679.1|689.9|679.1|689.83|679.03|2
1651624140000|2022-05-04 00:29:00|689.84|679.04|689.73|678.93|689.84|679.04|689.49|678.69|5
1651624150000|2022-05-04 00:29:10|689.62|678.82|689.73|678.93|689.73|678.93|689.56|678.76|4
1651624160000|2022-05-04 00:29:20|689.56|678.76|689.56|678.76|689.56|678.76|689.56|678.76|1
1651624170000|2022-05-04 00:29:30|689.35|678.55|689.35|678.55|689.35|678.55|689.35|678.55|1
1651624190000|2022-05-04 00:29:50|689.71|678.91|689.82|679.02|689.82|679.02|689.71|678.91|2
1651624220000|2022-05-04 00:30:20|689.86|679.06|690.5|679.7|690.5|679.7|689.86|679.06|4
1651624310000|2022-05-04 00:31:50|690.9|680.1|690.9|680.1|690.9|680.1|690.9|680.1|1
1651624330000|2022-05-04 00:32:10|690.95|680.15|690.95|680.15|690.95|680.15|690.95|680.15|1
1651624340000|2022-05-04 00:32:20|691.08|680.28|691.08|680.28|691.08|680.28|691.08|680.28|1
1651624380000|2022-05-04 00:33:00|691.18|680.38|691.32|680.52|691.32|680.52|691.18|680.38|2
1651624390000|2022-05-04 00:33:10|691.55|680.75|691.55|680.75|691.55|680.75|691.32|680.52|3
1651624400000|2022-05-04 00:33:20|691.54|680.74|691.54|680.74|691.54|680.74|691.54|680.74|1
1651624410000|2022-05-04 00:33:30|691.55|680.75|691.87|681.07|691.87|681.07|691.55|680.75|3
1651624430000|2022-05-04 00:33:50|692.04|681.24|692.04|681.24|692.04|681.24|692.04|681.24|1
1651624460000|2022-05-04 00:34:20|691.9|681.1|691.9|681.1|691.9|681.1|691.9|681.1|1
1651624480000|2022-05-04 00:34:40|692.11|681.31|692.11|681.31|692.11|681.31|692.11|681.31|1
1651624490000|2022-05-04 00:34:50|692.05|681.25|692.05|681.25|692.05|681.25|692.05|681.25|1
1651624500000|2022-05-04 00:35:00|692.11|681.31|692.11|681.31|692.11|681.31|692.11|681.31|1
1651624510000|2022-05-04 00:35:10|692.21|681.41|692.21|681.41|692.21|681.41|692.21|681.41|1
1651624520000|2022-05-04 00:35:20|692.22|681.42|692.5|681.7|692.5|681.7|692.22|681.42|6
1651624530000|2022-05-04 00:35:30|692.85|682.05|692.9|682.1|692.9|682.1|692.85|682.05|2
1651624550000|2022-05-04 00:35:50|693.22|682.42|693.71|682.91|693.71|682.91|693.22|682.42|5
1651624590000|2022-05-04 00:36:30|693.85|683.05|693.85|683.05|693.85|683.05|693.85|683.05|1
1651624600000|2022-05-04 00:36:40|693.94|683.14|693.94|683.14|693.94|683.14|693.94|683.14|1
1651624610000|2022-05-04 00:36:50|693.95|683.15|694.19|683.39|694.19|683.39|693.95|683.15|2
1651624620000|2022-05-04 00:37:00|694.7|683.9|694.7|683.9|694.7|683.9|694.7|683.9|1
1651624640000|2022-05-04 00:37:20|694.85|684.05|694.85|684.05|694.85|684.05|694.85|684.05|1
1651624650000|2022-05-04 00:37:30|694.75|683.95|694.75|683.95|694.75|683.95|694.75|683.95|1
1651624660000|2022-05-04 00:37:40|694.65|683.85|694.65|683.85|694.65|683.85|694.65|683.85|1
1651624680000|2022-05-04 00:38:00|694.63|683.83|694.63|683.83|694.63|683.83|694.63|683.83|1
1651624720000|2022-05-04 00:38:40|694.85|684.05|695.01|684.21|695.06|684.26|694.85|684.05|3
1651624740000|2022-05-04 00:39:00|695.06|684.26|695.06|684.26|695.06|684.26|695.06|684.26|1
1651624760000|2022-05-04 00:39:20|695.08|684.28|695.08|684.28|695.08|684.28|695.08|684.28|1
1651624770000|2022-05-04 00:39:30|695.06|684.26|694.63|683.83|695.06|684.26|694.42|683.62|5
1651624800000|2022-05-04 00:40:00|694.4|683.6|694.13|683.33|694.4|683.6|693.9|683.1|6
1651624810000|2022-05-04 00:40:10|694.63|683.83|694.63|683.83|694.63|683.83|694.63|683.83|1
1651624830000|2022-05-04 00:40:30|694.53|683.73|694.58|683.78|694.58|683.78|694.53|683.73|4
1651624850000|2022-05-04 00:40:50|694.9|684.1|696.1|685.3|696.17|685.37|694.9|684.1|6
1651624860000|2022-05-04 00:41:00|695.9|685.1|695.57|684.77|695.9|685.1|695.57|684.77|4
1651624870000|2022-05-04 00:41:10|695.4|684.6|695.4|684.6|695.4|684.6|695.4|684.6|1
1651624880000|2022-05-04 00:41:20|694.9|684.1|694.9|684.1|694.9|684.1|694.9|684.1|1
1651624910000|2022-05-04 00:41:50|695.14|684.34|694.9|684.1|695.14|684.34|694.9|684.1|2
1651624920000|2022-05-04 00:42:00|695|684.2|695.32|684.52|695.32|684.52|695|684.2|3
1651624930000|2022-05-04 00:42:10|695.33|684.53|695.32|684.52|695.33|684.53|695.08|684.28|5
1651624960000|2022-05-04 00:42:40|695.03|684.23|695.03|684.23|695.03|684.23|695.03|684.23|1
1651624970000|2022-05-04 00:42:50|694.9|684.1|694.9|684.1|694.9|684.1|694.9|684.1|1
1651625030000|2022-05-04 00:43:50|694.84|684.04|694.43|683.63|694.84|684.04|694.43|683.63|2
1651625040000|2022-05-04 00:44:00|694.38|683.58|694.38|683.58|694.38|683.58|694.38|683.58|1
1651625060000|2022-05-04 00:44:20|694.46|683.66|694.84|684.04|694.84|684.04|694.46|683.66|3
1651625070000|2022-05-04 00:44:30|694.66|683.86|694.53|683.73|694.66|683.86|694.53|683.73|2
1651625090000|2022-05-04 00:44:50|694.44|683.64|694.84|684.04|694.84|684.04|694.44|683.64|3
1651625160000|2022-05-04 00:46:00|694.85|684.05|694.85|684.05|694.85|684.05|694.85|684.05|1
1651625180000|2022-05-04 00:46:20|694.84|684.04|694.84|684.04|694.84|684.04|694.77|683.97|3
1651625190000|2022-05-04 00:46:30|694.77|683.97|694.47|683.67|694.77|683.97|694.47|683.67|2
1651625210000|2022-05-04 00:46:50|694.36|683.56|694.36|683.56|694.36|683.56|694.36|683.56|1
1651625220000|2022-05-04 00:47:00|694.26|683.46|694.82|684.02|694.82|684.02|694.26|683.46|3
1651625260000|2022-05-04 00:47:40|694.66|683.86|694.28|683.48|694.66|683.86|694.28|683.48|2
1651625270000|2022-05-04 00:47:50|694.04|683.24|694.04|683.24|694.04|683.24|694.04|683.24|1
1651625300000|2022-05-04 00:48:20|693.9|683.1|693.9|683.1|693.9|683.1|693.9|683.1|1
1651625350000|2022-05-04 00:49:10|694.14|683.34|694.51|683.71|694.51|683.71|694.14|683.34|3
1651625360000|2022-05-04 00:49:20|694.9|684.1|694.9|684.1|694.9|684.1|694.9|684.1|1
1651625440000|2022-05-04 00:50:40|695|684.2|695.5|684.7|695.5|684.7|695|684.2|5
1651625450000|2022-05-04 00:50:50|695.95|685.15|695.95|685.15|695.95|685.15|695.95|685.15|1
1651625460000|2022-05-04 00:51:00|696|685.2|696|685.2|696|685.2|696|685.2|1
1651625480000|2022-05-04 00:51:20|696.25|685.45|696.9|686.1|696.9|686.1|696.25|685.45|3
1651625500000|2022-05-04 00:51:40|697.16|686.36|696.9|686.1|697.16|686.36|696.9|686.1|2
1651625520000|2022-05-04 00:52:00|697.06|686.26|697.62|686.82|697.62|686.82|697.06|686.26|3
1651625530000|2022-05-04 00:52:10|697.56|686.76|697.72|686.92|697.72|686.92|697.56|686.76|3
1651625550000|2022-05-04 00:52:30|697.48|686.68|697.44|686.64|697.48|686.68|697.34|686.54|3
1651625560000|2022-05-04 00:52:40|697.35|686.55|697.37|686.57|697.39|686.59|697.26|686.46|10
1651625570000|2022-05-04 00:52:50|697.36|686.56|697.35|686.55|697.36|686.56|697.27|686.47|4
1651625580000|2022-05-04 00:53:00|697.57|686.77|697.72|686.92|697.72|686.92|697.57|686.77|2
1651625610000|2022-05-04 00:53:30|697.58|686.78|697.33|686.53|697.58|686.78|697.33|686.53|3
1651625640000|2022-05-04 00:54:00|697.15|686.35|697.02|686.22|697.15|686.35|697.02|686.22|2
1651625660000|2022-05-04 00:54:20|697.07|686.27|697.07|686.27|697.07|686.27|697.07|686.27|1
1651625680000|2022-05-04 00:54:40|697.02|686.22|697.4|686.6|697.4|686.6|697.02|686.22|3
1651625700000|2022-05-04 00:55:00|697.82|687.02|697.82|687.02|697.82|687.02|697.82|687.02|1
1651625720000|2022-05-04 00:55:20|697.67|686.87|697.81|687.01|697.81|687.01|697.67|686.87|2
1651625730000|2022-05-04 00:55:30|697.2|686.4|697.41|686.61|697.41|686.61|697.2|686.4|3
1651625760000|2022-05-04 00:56:00|697.26|686.46|697.62|686.82|697.62|686.82|697.26|686.46|2
1651625770000|2022-05-04 00:56:10|697.47|686.67|697.31|686.51|697.47|686.67|697.31|686.51|2
1651625780000|2022-05-04 00:56:20|697.62|686.82|697.82|687.02|697.82|687.02|697.62|686.82|2
1651625870000|2022-05-04 00:57:50|697.84|687.04|697.84|687.04|697.84|687.04|697.84|687.04|1
1651625890000|2022-05-04 00:58:10|697.83|687.03|697.56|686.76|697.84|687.04|697.56|686.76|3
1651625900000|2022-05-04 00:58:20|697.55|686.75|697.61|686.81|697.61|686.81|697.35|686.55|4
1651625910000|2022-05-04 00:58:30|697.3|686.5|697.3|686.5|697.3|686.5|697.3|686.5|1
1651625920000|2022-05-04 00:58:40|697.35|686.55|697.35|686.55|697.35|686.55|697.35|686.55|1
1651625940000|2022-05-04 00:59:00|697.4|686.6|697.4|686.6|697.4|686.6|697.4|686.6|1
1651625960000|2022-05-04 00:59:20|697.35|686.55|697.3|686.5|697.35|686.55|697.3|686.5|2
1651626000000|2022-05-04 01:00:00|697.35|686.55|697.79|686.99|697.79|686.99|697.35|686.55|5
1651626050000|2022-05-04 01:00:50|697.84|687.04|697.84|687.04|697.84|687.04|697.84|687.04|1
1651626060000|2022-05-04 01:01:00|697.89|687.09|698.5|687.7|698.5|687.7|697.84|687.04|3
1651626070000|2022-05-04 01:01:10|698.8|688|699.4|688.6|699.4|688.6|698.8|688|10
1651626080000|2022-05-04 01:01:20|698.95|688.15|698.95|688.15|698.95|688.15|698.95|688.15|1
1651626090000|2022-05-04 01:01:30|699|688.2|699|688.2|699|688.2|699|688.2|1
1651626100000|2022-05-04 01:01:40|699.16|688.36|699|688.2|699.16|688.36|699|688.2|2
1651626110000|2022-05-04 01:01:50|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651626120000|2022-05-04 01:02:00|699|688.2|699.3|688.5|699.32|688.52|699|688.2|3
1651626130000|2022-05-04 01:02:10|699.32|688.52|699.68|688.88|699.68|688.88|699.31|688.51|7
1651626140000|2022-05-04 01:02:20|699.67|688.87|699.46|688.66|699.68|688.88|699.46|688.66|3
1651626150000|2022-05-04 01:02:30|699.13|688.33|699.13|688.33|699.13|688.33|699.13|688.33|1
1651626170000|2022-05-04 01:02:50|699.18|688.38|699.18|688.38|699.18|688.38|699.18|688.38|1
1651626180000|2022-05-04 01:03:00|699.3|688.5|699.3|688.5|699.3|688.5|699.3|688.5|1
1651626190000|2022-05-04 01:03:10|699.2|688.4|699.2|688.4|699.2|688.4|699.2|688.4|1
1651626200000|2022-05-04 01:03:20|699.05|688.25|699|688.2|699.05|688.25|699|688.2|2
1651626210000|2022-05-04 01:03:30|699.1|688.3|699.1|688.3|699.1|688.3|699.1|688.3|1
1651626280000|2022-05-04 01:04:40|698.9|688.1|698.85|688.05|698.9|688.1|698.85|688.05|2
1651626300000|2022-05-04 01:05:00|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651626340000|2022-05-04 01:05:40|698.74|687.94|698.74|687.94|698.74|687.94|698.74|687.94|1
1651626360000|2022-05-04 01:06:00|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651626370000|2022-05-04 01:06:10|699.75|688.95|699.75|688.95|699.75|688.95|699.75|688.95|1
1651626390000|2022-05-04 01:06:30|699.55|688.75|699.9|689.1|699.9|689.1|699.55|688.75|2
1651626400000|2022-05-04 01:06:40|699.49|688.69|699.09|688.29|699.49|688.69|699.09|688.29|2
1651626420000|2022-05-04 01:07:00|698.99|688.19|698.99|688.19|698.99|688.19|698.99|688.19|1
1651626570000|2022-05-04 01:09:30|698.94|688.14|697.95|687.15|698.94|688.14|697.95|687.15|4
1651626580000|2022-05-04 01:09:40|698.26|687.46|698.26|687.46|698.26|687.46|698.26|687.46|1
1651626590000|2022-05-04 01:09:50|698.16|687.36|698.16|687.36|698.16|687.36|698.16|687.36|1
1651626600000|2022-05-04 01:10:00|698.05|687.25|698.26|687.46|698.26|687.46|698.05|687.25|2
1651626610000|2022-05-04 01:10:10|697.9|687.1|697.9|687.1|697.9|687.1|697.9|687.1|1
1651626620000|2022-05-04 01:10:20|697.96|687.16|697.97|687.17|697.97|687.17|697.96|687.16|4
1651626660000|2022-05-04 01:11:00|697.95|687.15|698|687.2|698|687.2|697.95|687.15|2
1651626680000|2022-05-04 01:11:20|698.07|687.27|698.07|687.27|698.07|687.27|698.07|687.27|1
1651626690000|2022-05-04 01:11:30|698.02|687.22|698.02|687.22|698.02|687.22|698.02|687.22|1
1651626700000|2022-05-04 01:11:40|697.9|687.1|697.9|687.1|697.9|687.1|697.9|687.1|1
1651626710000|2022-05-04 01:11:50|697.89|687.09|697.89|687.09|697.89|687.09|697.89|687.09|1
1651626720000|2022-05-04 01:12:00|697.95|687.15|697.95|687.15|697.95|687.15|697.95|687.15|1
1651626740000|2022-05-04 01:12:20|697.94|687.14|697.94|687.14|697.95|687.15|697.93|687.13|11
1651626750000|2022-05-04 01:12:30|697.95|687.15|697.91|687.11|697.95|687.15|697.91|687.11|3
1651626760000|2022-05-04 01:12:40|697.9|687.1|697.91|687.11|697.91|687.11|697.9|687.1|2
1651626770000|2022-05-04 01:12:50|697.89|687.09|697.89|687.09|697.89|687.09|697.89|687.09|1
1651626780000|2022-05-04 01:13:00|697.74|686.94|697.14|686.34|697.74|686.94|697.14|686.34|3
1651626790000|2022-05-04 01:13:10|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1651626800000|2022-05-04 01:13:20|696.86|686.06|696.86|686.06|696.86|686.06|696.86|686.06|1
1651626840000|2022-05-04 01:14:00|696.74|685.94|695.9|685.1|696.74|685.94|695.9|685.1|14
1651626850000|2022-05-04 01:14:10|695.84|685.04|695.84|685.04|695.84|685.04|695.84|685.04|1
1651626860000|2022-05-04 01:14:20|695.87|685.07|696.5|685.7|696.5|685.7|695.84|685.04|3
1651626900000|2022-05-04 01:15:00|696.6|685.8|695.9|685.1|696.6|685.8|695.9|685.1|6
1651626960000|2022-05-04 01:16:00|696.01|685.21|696.83|686.03|696.84|686.04|696.01|685.21|7
1651626990000|2022-05-04 01:16:30|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1651627010000|2022-05-04 01:16:50|696.95|686.15|696.95|686.15|696.95|686.15|696.95|686.15|1
1651627070000|2022-05-04 01:17:50|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1651627170000|2022-05-04 01:19:30|696.82|686.02|696.82|686.02|696.82|686.02|696.82|686.02|1
1651627180000|2022-05-04 01:19:40|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1651627200000|2022-05-04 01:20:00|696.82|686.02|696.82|686.02|696.82|686.02|696.82|686.02|1
1651627220000|2022-05-04 01:20:20|696.81|686.01|696.2|685.4|696.81|686.01|696.2|685.4|4
1651627250000|2022-05-04 01:20:50|696.41|685.61|696.56|685.76|696.56|685.76|696.41|685.61|2
1651627260000|2022-05-04 01:21:00|696.7|685.9|696.7|685.9|696.7|685.9|696.7|685.9|1
1651627270000|2022-05-04 01:21:10|696.75|685.95|696.75|685.95|696.75|685.95|696.75|685.95|1
1651627300000|2022-05-04 01:21:40|696.65|685.85|696.65|685.85|696.65|685.85|696.65|685.85|1
1651627310000|2022-05-04 01:21:50|696.41|685.61|696.65|685.85|696.65|685.85|696.41|685.61|2
1651627320000|2022-05-04 01:22:00|696.45|685.65|696.4|685.6|696.45|685.65|696.4|685.6|2
1651627340000|2022-05-04 01:22:20|695.9|685.1|695.9|685.1|695.9|685.1|695.9|685.1|1
1651627370000|2022-05-04 01:22:50|696.03|685.23|696.4|685.6|696.4|685.6|696.03|685.23|2
1651627390000|2022-05-04 01:23:10|696.35|685.55|696.35|685.55|696.35|685.55|696.35|685.55|1
1651627430000|2022-05-04 01:23:50|696.46|685.66|696.4|685.6|696.46|685.66|696.4|685.6|2
1651627440000|2022-05-04 01:24:00|696.49|685.69|696.4|685.6|696.49|685.69|696.4|685.6|2
1651627450000|2022-05-04 01:24:10|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1651627530000|2022-05-04 01:25:30|696.75|685.95|696.66|685.86|696.75|685.95|696.66|685.86|2
1651627540000|2022-05-04 01:25:40|696.4|685.6|696.28|685.48|696.4|685.6|696.19|685.39|3
1651627550000|2022-05-04 01:25:50|696.55|685.75|696.54|685.74|696.57|685.77|696.48|685.68|5
1651627570000|2022-05-04 01:26:10|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1651627590000|2022-05-04 01:26:30|696.72|685.92|696.72|685.92|696.72|685.92|696.72|685.92|1
1651627600000|2022-05-04 01:26:40|696.4|685.6|696.09|685.29|696.4|685.6|696.09|685.29|6
1651627610000|2022-05-04 01:26:50|696.1|685.3|696.1|685.3|696.1|685.3|696.1|685.3|1
1651627620000|2022-05-04 01:27:00|696.45|685.65|696.45|685.65|696.45|685.65|696.45|685.65|1
1651627660000|2022-05-04 01:27:40|696.69|685.89|696.69|685.89|696.69|685.89|696.69|685.89|1
1651627700000|2022-05-04 01:28:20|696.32|685.52|696.18|685.38|696.32|685.52|696.18|685.38|2
1651627710000|2022-05-04 01:28:30|695.9|685.1|695.9|685.1|695.9|685.1|695.9|685.1|1
1651627750000|2022-05-04 01:29:10|695.86|685.06|695.86|685.06|695.86|685.06|695.86|685.06|1
1651627800000|2022-05-04 01:30:00|695.9|685.1|695.9|685.1|695.9|685.1|695.9|685.1|1
1651627810000|2022-05-04 01:30:10|695.95|685.15|695.9|685.1|695.95|685.15|695.9|685.1|2
1651627830000|2022-05-04 01:30:30|696.19|685.39|696.65|685.85|696.65|685.85|696.19|685.39|2
1651627850000|2022-05-04 01:30:50|696.62|685.82|696.66|685.86|696.66|685.86|696.62|685.82|2
1651627860000|2022-05-04 01:31:00|696.61|685.81|696.69|685.89|696.69|685.89|696.61|685.81|4
1651627870000|2022-05-04 01:31:10|696.8|686|696.57|685.77|696.8|686|696.57|685.77|3
1651627880000|2022-05-04 01:31:20|696.35|685.55|696.35|685.55|696.35|685.55|696.35|685.55|1
1651627890000|2022-05-04 01:31:30|696.45|685.65|696.51|685.71|696.51|685.71|696.45|685.65|3
1651627900000|2022-05-04 01:31:40|696.76|685.96|696.76|685.96|696.76|685.96|696.76|685.96|1
1651627920000|2022-05-04 01:32:00|696.51|685.71|696.51|685.71|696.51|685.71|696.51|685.71|1
1651627950000|2022-05-04 01:32:30|696.42|685.62|696.42|685.62|696.42|685.62|696.42|685.62|1
1651627960000|2022-05-04 01:32:40|696.39|685.59|696.39|685.59|696.39|685.59|696.39|685.59|1
1651627980000|2022-05-04 01:33:00|696.2|685.4|696.2|685.4|696.2|685.4|696.2|685.4|1
1651628010000|2022-05-04 01:33:30|696.15|685.35|696.15|685.35|696.15|685.35|696.15|685.35|1
1651628030000|2022-05-04 01:33:50|696.1|685.3|696.1|685.3|696.1|685.3|696.1|685.3|1
1651628050000|2022-05-04 01:34:10|695.9|685.1|695.87|685.07|695.9|685.1|695.87|685.07|2
1651628090000|2022-05-04 01:34:50|695.62|684.82|695.26|684.46|695.76|684.96|695.26|684.46|4
1651628100000|2022-05-04 01:35:00|694.9|684.1|694.9|684.1|694.9|684.1|694.9|684.1|1
1651628110000|2022-05-04 01:35:10|694.75|683.95|694.75|683.95|694.75|683.95|694.75|683.95|1
1651628120000|2022-05-04 01:35:20|694.7|683.9|694.7|683.9|694.7|683.9|694.7|683.9|1
1651628140000|2022-05-04 01:35:40|694.59|683.79|694.05|683.25|694.59|683.79|694.05|683.25|4
1651628150000|2022-05-04 01:35:50|694.4|683.6|694|683.2|694.4|683.6|694|683.2|3
1651628160000|2022-05-04 01:36:00|694.65|683.85|694.65|683.85|694.65|683.85|694.65|683.85|1
1651628180000|2022-05-04 01:36:20|694.35|683.55|694.02|683.22|694.35|683.55|694|683.2|4
1651628210000|2022-05-04 01:36:50|693.75|682.95|693.75|682.95|693.75|682.95|693.75|682.95|1
1651628220000|2022-05-04 01:37:00|693.71|682.91|693.15|682.35|693.71|682.91|693.15|682.35|3
1651628230000|2022-05-04 01:37:10|692.89|682.09|693.05|682.25|693.05|682.25|692.89|682.09|3
1651628240000|2022-05-04 01:37:20|693.06|682.26|693.6|682.8|693.6|682.8|693.05|682.25|7
1651628250000|2022-05-04 01:37:30|693.55|682.75|693.14|682.34|693.55|682.75|693.14|682.34|3
1651628260000|2022-05-04 01:37:40|693.4|682.6|693.4|682.6|693.4|682.6|693.4|682.6|1
1651628280000|2022-05-04 01:38:00|693.65|682.85|693.65|682.85|693.65|682.85|693.65|682.85|1
1651628340000|2022-05-04 01:39:00|693.7|682.9|693.7|682.9|693.7|682.9|693.7|682.9|1
1651628400000|2022-05-04 01:40:00|693.56|682.76|693.35|682.55|693.56|682.76|693.35|682.55|4
1651628410000|2022-05-04 01:40:10|693.25|682.45|693.5|682.7|693.5|682.7|692.9|682.1|3
1651628420000|2022-05-04 01:40:20|693.66|682.86|693.66|682.86|693.66|682.86|693.66|682.86|1
1651628460000|2022-05-04 01:41:00|693.9|683.1|693.9|683.1|693.9|683.1|693.9|683.1|1
1651628680000|2022-05-04 01:44:40|694.05|683.25|694.05|683.25|694.05|683.25|694.05|683.25|1
1651628730000|2022-05-04 01:45:30|693.9|683.1|693.9|683.1|693.9|683.1|693.9|683.1|1
1651628740000|2022-05-04 01:45:40|693.84|683.04|693.5|682.7|693.89|683.09|693.5|682.7|4
1651628750000|2022-05-04 01:45:50|693.83|683.03|693.83|683.03|693.83|683.03|693.83|683.03|1
1651628760000|2022-05-04 01:46:00|693.89|683.09|693.84|683.04|693.89|683.09|693.84|683.04|7
1651628770000|2022-05-04 01:46:10|693.82|683.02|693.82|683.02|693.84|683.04|693.82|683.02|3
1651628780000|2022-05-04 01:46:20|693.84|683.04|693.84|683.04|693.84|683.04|693.84|683.04|1
1651628790000|2022-05-04 01:46:30|693.82|683.02|693.84|683.04|693.84|683.04|693.82|683.02|2
1651628820000|2022-05-04 01:47:00|693.83|683.03|693.17|682.37|693.84|683.04|693.17|682.37|5
1651628880000|2022-05-04 01:48:00|692.9|682.1|692.9|682.1|692.9|682.1|692.9|682.1|1
1651628920000|2022-05-04 01:48:40|692.82|682.02|692.45|681.65|692.82|682.02|692.43|681.63|5
1651628930000|2022-05-04 01:48:50|692.44|681.64|692.45|681.65|692.45|681.65|692.44|681.64|8
1651628940000|2022-05-04 01:49:00|692.16|681.36|692.66|681.86|692.66|681.86|692.16|681.36|3
1651629000000|2022-05-04 01:50:00|692.9|682.1|692.9|682.1|692.9|682.1|692.9|682.1|1
1651629040000|2022-05-04 01:50:40|692.87|682.07|692.67|681.87|692.87|682.07|692.67|681.87|7
1651629060000|2022-05-04 01:51:00|692.6|681.8|692.78|681.98|692.78|681.98|692.6|681.8|4
1651629100000|2022-05-04 01:51:40|692.9|682.1|692.9|682.1|692.9|682.1|692.9|682.1|1
1651629430000|2022-05-04 01:57:10|692.86|682.06|692.86|682.06|692.86|682.06|692.86|682.06|1
1651629440000|2022-05-04 01:57:20|692.85|682.05|692.86|682.06|692.86|682.06|692.84|682.04|3
1651629450000|2022-05-04 01:57:30|692.85|682.05|692.85|682.05|692.86|682.06|692.82|682.02|6
1651629460000|2022-05-04 01:57:40|692.86|682.06|692.91|682.11|692.91|682.11|692.85|682.05|4
1651629470000|2022-05-04 01:57:50|692.89|682.09|692.89|682.09|692.89|682.09|692.89|682.09|1
1651629560000|2022-05-04 01:59:20|692.88|682.08|692.58|681.78|692.88|682.08|692.57|681.77|17
1651629570000|2022-05-04 01:59:30|692.57|681.77|692.41|681.61|692.58|681.78|692.41|681.61|17
1651629580000|2022-05-04 01:59:40|692.55|681.75|692.55|681.75|692.55|681.75|692.55|681.75|1
1651629600000|2022-05-04 02:00:00|692.6|681.8|692.6|681.8|692.6|681.8|692.6|681.8|1
1651629660000|2022-05-04 02:01:00|692.65|681.85|692.65|681.85|692.65|681.85|692.65|681.85|1
1651629760000|2022-05-04 02:02:40|692.75|681.95|692.75|681.95|692.75|681.95|692.75|681.95|1
1651629780000|2022-05-04 02:03:00|692.65|681.85|692.65|681.85|692.65|681.85|692.65|681.85|1
1651629840000|2022-05-04 02:04:00|692.7|681.9|692.7|681.9|692.7|681.9|692.7|681.9|1
1651629860000|2022-05-04 02:04:20|692.8|682|692.8|682|692.8|682|692.8|682|1
1651629890000|2022-05-04 02:04:50|692.9|682.1|692.9|682.1|692.9|682.1|692.9|682.1|1
1651629940000|2022-05-04 02:05:40|693.09|682.29|693.4|682.6|693.6|682.8|693.09|682.29|3
1651629960000|2022-05-04 02:06:00|693.45|682.65|693.27|682.47|693.45|682.65|693.27|682.47|2
1651629970000|2022-05-04 02:06:10|693.45|682.65|693.87|683.07|693.87|683.07|693.45|682.65|8
1651629980000|2022-05-04 02:06:20|693.9|683.1|694.73|683.93|694.73|683.93|693.9|683.1|11
1651629990000|2022-05-04 02:06:30|694.72|683.92|694.9|684.1|694.9|684.1|694.72|683.92|3
1651630000000|2022-05-04 02:06:40|695.2|684.4|695.2|684.4|695.2|684.4|695.2|684.4|1
1651630010000|2022-05-04 02:06:50|695.25|684.45|695.9|685.1|695.9|685.1|695.25|684.45|3
1651630040000|2022-05-04 02:07:20|696.1|685.3|696.1|685.3|696.1|685.3|696.1|685.3|1
1651630080000|2022-05-04 02:08:00|696.2|685.4|696.2|685.4|696.2|685.4|696.2|685.4|1
1651630090000|2022-05-04 02:08:10|696.3|685.5|696.3|685.5|696.3|685.5|696.3|685.5|1
1651630100000|2022-05-04 02:08:20|696.25|685.45|696.3|685.5|696.3|685.5|696.25|685.45|2
1651630120000|2022-05-04 02:08:40|696.15|685.35|696.15|685.35|696.15|685.35|696.15|685.35|1
1651630140000|2022-05-04 02:09:00|696.05|685.25|696.05|685.25|696.05|685.25|696.05|685.25|1
1651630150000|2022-05-04 02:09:10|696.1|685.3|696|685.2|696.1|685.3|696|685.2|2
1651630190000|2022-05-04 02:09:50|696.25|685.45|696.25|685.45|696.25|685.45|696.25|685.45|1
1651630200000|2022-05-04 02:10:00|696.15|685.35|696.15|685.35|696.15|685.35|696.15|685.35|1
1651630220000|2022-05-04 02:10:20|696.2|685.4|696.2|685.4|696.2|685.4|696.2|685.4|1
1651630240000|2022-05-04 02:10:40|696.25|685.45|696.25|685.45|696.25|685.45|696.25|685.45|1
1651630260000|2022-05-04 02:11:00|696.15|685.35|696.15|685.35|696.15|685.35|696.15|685.35|1
1651630320000|2022-05-04 02:12:00|696.3|685.5|696.3|685.5|696.3|685.5|696.3|685.5|1
1651630330000|2022-05-04 02:12:10|696.57|685.77|696.67|685.87|696.68|685.88|696.57|685.77|3
1651630340000|2022-05-04 02:12:20|696.4|685.6|696.45|685.65|696.45|685.65|696.4|685.6|2
1651630350000|2022-05-04 02:12:30|696.2|685.4|696.2|685.4|696.2|685.4|696.2|685.4|1
1651630380000|2022-05-04 02:13:00|696.35|685.55|696.35|685.55|696.35|685.55|696.35|685.55|1
1651630400000|2022-05-04 02:13:20|696.2|685.4|696.2|685.4|696.2|685.4|696.2|685.4|1
1651630430000|2022-05-04 02:13:50|696.25|685.45|696.25|685.45|696.25|685.45|696.25|685.45|1
1651630440000|2022-05-04 02:14:00|696.47|685.67|696.78|685.98|696.78|685.98|696.47|685.67|4
1651630450000|2022-05-04 02:14:10|696.69|685.89|696.78|685.98|696.78|685.98|696.69|685.89|2
1651630470000|2022-05-04 02:14:30|697.02|686.22|697.02|686.22|697.02|686.22|697.02|686.22|1
1651630480000|2022-05-04 02:14:40|696.9|686.1|696.85|686.05|696.9|686.1|696.85|686.05|2
1651630490000|2022-05-04 02:14:50|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1651630500000|2022-05-04 02:15:00|696.77|685.97|696.77|685.97|696.77|685.97|696.77|685.97|1
1651630530000|2022-05-04 02:15:30|696.93|686.13|696.52|685.72|696.93|686.13|696.52|685.72|2
1651630540000|2022-05-04 02:15:40|696|685.2|696.01|685.21|696.01|685.21|696|685.2|2
1651630560000|2022-05-04 02:16:00|696.4|685.6|696.69|685.89|696.69|685.89|696.4|685.6|2
1651630570000|2022-05-04 02:16:10|696.6|685.8|696.6|685.8|696.6|685.8|696.6|685.8|1
1651630620000|2022-05-04 02:17:00|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1651630700000|2022-05-04 02:18:20|696.99|686.19|696.99|686.19|696.99|686.19|696.99|686.19|1
1651630720000|2022-05-04 02:18:40|696.83|686.03|696.89|686.09|696.89|686.09|696.83|686.03|2
1651630740000|2022-05-04 02:19:00|696.77|685.97|696.77|685.97|696.77|685.97|696.77|685.97|1
1651630760000|2022-05-04 02:19:20|696.84|686.04|696.84|686.04|696.84|686.04|696.84|686.04|1
1651630780000|2022-05-04 02:19:40|696.77|685.97|696.77|685.97|696.77|685.97|696.77|685.97|1
1651630800000|2022-05-04 02:20:00|696.68|685.88|696.68|685.88|696.68|685.88|696.68|685.88|1
1651630840000|2022-05-04 02:20:40|696.6|685.8|696.6|685.8|696.6|685.8|696.6|685.8|1
1651630860000|2022-05-04 02:21:00|696.55|685.75|696.55|685.75|696.55|685.75|696.55|685.75|1
1651630890000|2022-05-04 02:21:30|696.58|685.78|696.58|685.78|696.58|685.78|696.58|685.78|1
1651630920000|2022-05-04 02:22:00|696.73|685.93|697.84|687.04|697.84|687.04|696.73|685.93|4
1651630950000|2022-05-04 02:22:30|698.09|687.29|698.09|687.29|698.09|687.29|698.09|687.29|1
1651630960000|2022-05-04 02:22:40|698.04|687.24|698.04|687.24|698.04|687.24|698.04|687.24|1
1651630970000|2022-05-04 02:22:50|698.12|687.32|698.8|688|698.8|688|698.12|687.32|3
1651630980000|2022-05-04 02:23:00|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651631030000|2022-05-04 02:23:50|699.05|688.25|699.06|688.26|699.07|688.27|699.05|688.25|6
1651631040000|2022-05-04 02:24:00|699.59|688.79|699.2|688.4|699.72|688.92|699.2|688.4|9
1651631050000|2022-05-04 02:24:10|699.21|688.41|699.21|688.41|699.21|688.41|699.2|688.4|5
1651631060000|2022-05-04 02:24:20|699.17|688.37|699.21|688.41|699.21|688.41|698.95|688.15|4
1651631070000|2022-05-04 02:24:30|699.32|688.52|699.9|689.1|699.9|689.1|699.28|688.48|5
1651631100000|2022-05-04 02:25:00|700|689.2|700|689.2|700|689.2|700|689.2|1
1651631110000|2022-05-04 02:25:10|700.2|689.4|700.64|689.84|700.64|689.84|700.1|689.3|7
1651631120000|2022-05-04 02:25:20|701.05|690.25|701.58|690.78|701.58|690.78|700.95|690.15|3
1651631130000|2022-05-04 02:25:30|701.35|690.55|700.95|690.15|701.35|690.55|700.95|690.15|2
1651631140000|2022-05-04 02:25:40|700.9|690.1|700.23|689.43|700.9|690.1|700.23|689.43|7
1651631150000|2022-05-04 02:25:50|700|689.2|699.9|689.1|700|689.2|699.9|689.1|3
1651631160000|2022-05-04 02:26:00|700.05|689.25|700.05|689.25|700.05|689.25|700.05|689.25|1
1651631170000|2022-05-04 02:26:10|699.9|689.1|699.9|689.1|699.9|689.1|699.9|689.1|1
1651631180000|2022-05-04 02:26:20|700.14|689.34|700.32|689.52|700.32|689.52|700.14|689.34|3
1651631190000|2022-05-04 02:26:30|700.66|689.86|700.82|690.02|700.82|690.02|700.44|689.64|3
1651631210000|2022-05-04 02:26:50|700.9|690.1|700.82|690.02|700.9|690.1|700.82|690.02|2
1651631220000|2022-05-04 02:27:00|700.34|689.54|698.9|688.1|700.34|689.54|698.9|688.1|8
1651631260000|2022-05-04 02:27:40|698.73|687.93|698.16|687.36|698.73|687.93|698.16|687.36|4
1651631280000|2022-05-04 02:28:00|697.9|687.1|697.9|687.1|697.9|687.1|697.9|687.1|1
1651631350000|2022-05-04 02:29:10|698.01|687.21|697.9|687.1|698.01|687.21|697.9|687.1|2
1651631490000|2022-05-04 02:31:30|698.1|687.3|698.07|687.27|698.1|687.3|697.9|687.1|4
1651631500000|2022-05-04 02:31:40|698.06|687.26|698.1|687.3|698.6|687.8|698.06|687.26|11
1651631510000|2022-05-04 02:31:50|698.28|687.48|698.28|687.48|698.28|687.48|698.28|687.48|1
1651631520000|2022-05-04 02:32:00|698.68|687.88|698.59|687.79|698.68|687.88|698.3|687.5|5
1651631550000|2022-05-04 02:32:30|698.75|687.95|698.09|687.29|698.75|687.95|698.09|687.29|4
1651631580000|2022-05-04 02:33:00|697.9|687.1|697.9|687.1|697.9|687.1|697.9|687.1|1
1651631620000|2022-05-04 02:33:40|697.76|686.96|697.76|686.96|697.76|686.96|697.76|686.96|1
1651631680000|2022-05-04 02:34:40|697.34|686.54|697.34|686.54|697.34|686.54|697.34|686.54|1
1651631690000|2022-05-04 02:34:50|697.27|686.47|697.1|686.3|697.27|686.47|697.1|686.3|2
1651631700000|2022-05-04 02:35:00|696.95|686.15|696.95|686.15|696.95|686.15|696.95|686.15|1
1651631740000|2022-05-04 02:35:40|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1651631820000|2022-05-04 02:37:00|697.12|686.32|697.52|686.72|697.52|686.72|697.12|686.32|2
1651631830000|2022-05-04 02:37:10|697.62|686.82|697.62|686.82|697.62|686.82|697.62|686.82|1
1651631880000|2022-05-04 02:38:00|697.57|686.77|697.57|686.77|697.57|686.77|697.57|686.77|1
1651631940000|2022-05-04 02:39:00|697.42|686.62|697.42|686.62|697.42|686.62|697.42|686.62|1
1651631970000|2022-05-04 02:39:30|697.37|686.57|697.1|686.3|697.37|686.57|697.1|686.3|3
1651631980000|2022-05-04 02:39:40|697.15|686.35|697.15|686.35|697.15|686.35|697.15|686.35|1
1651631990000|2022-05-04 02:39:50|697.23|686.43|697.1|686.3|697.23|686.43|697.1|686.3|4
1651632000000|2022-05-04 02:40:00|697.17|686.37|697.1|686.3|697.17|686.37|697.1|686.3|2
1651632030000|2022-05-04 02:40:30|697.14|686.34|697.45|686.65|697.45|686.65|697.14|686.34|6
1651632040000|2022-05-04 02:40:40|697.44|686.64|697.4|686.6|697.44|686.64|697.39|686.59|14
1651632050000|2022-05-04 02:40:50|697.1|686.3|697.53|686.73|697.53|686.73|697.1|686.3|8
1651632060000|2022-05-04 02:41:00|697.52|686.72|697.54|686.74|697.76|686.96|697.52|686.72|6
1651632070000|2022-05-04 02:41:10|697.53|686.73|697.54|686.74|697.55|686.75|697.53|686.73|12
1651632080000|2022-05-04 02:41:20|697.53|686.73|697.8|687|697.8|687|697.53|686.73|11
1651632090000|2022-05-04 02:41:30|697.9|687.1|697.9|687.1|697.9|687.1|697.9|687.1|1
1651632130000|2022-05-04 02:42:10|697.92|687.12|697.92|687.12|697.92|687.12|697.92|687.12|1
1651632140000|2022-05-04 02:42:20|697.35|686.55|697.45|686.65|697.45|686.65|697.35|686.55|2
1651632150000|2022-05-04 02:42:30|697.9|687.1|697.9|687.1|697.9|687.1|697.9|687.1|1
1651632180000|2022-05-04 02:43:00|697.85|687.05|697.9|687.1|697.9|687.1|697.85|687.05|2
1651632220000|2022-05-04 02:43:40|697.85|687.05|697.9|687.1|697.9|687.1|697.8|687|3
1651632230000|2022-05-04 02:43:50|697.78|686.98|697.78|686.98|697.78|686.98|697.78|686.98|1
1651632290000|2022-05-04 02:44:50|697.81|687.01|697.81|687.01|697.81|687.01|697.81|687.01|1
1651632300000|2022-05-04 02:45:00|697.8|687|697.81|687.01|697.81|687.01|697.77|686.97|13
1651632310000|2022-05-04 02:45:10|697.8|687|697.69|686.89|697.81|687.01|697.69|686.89|4
1651632340000|2022-05-04 02:45:40|697.62|686.82|697.69|686.89|697.69|686.89|697.62|686.82|2
1651632350000|2022-05-04 02:45:50|697.28|686.48|697.43|686.63|697.43|686.63|697.28|686.48|2
1651632360000|2022-05-04 02:46:00|697.25|686.45|697.1|686.3|697.25|686.45|697.1|686.3|4
1651632370000|2022-05-04 02:46:10|697.21|686.41|696.64|685.84|697.21|686.41|696.63|685.83|14
1651632380000|2022-05-04 02:46:20|696.63|685.83|696.44|685.64|696.64|685.84|696.35|685.55|14
1651632390000|2022-05-04 02:46:30|696.43|685.63|696.04|685.24|696.65|685.85|696.04|685.24|7
1651632420000|2022-05-04 02:47:00|695.65|684.85|695.6|684.8|695.65|684.85|695.6|684.8|2
1651632430000|2022-05-04 02:47:10|695.47|684.67|695.47|684.67|695.47|684.67|695.47|684.67|1
1651632460000|2022-05-04 02:47:40|695.7|684.9|695.7|684.9|695.7|684.9|695.7|684.9|1
1651632480000|2022-05-04 02:48:00|695.65|684.85|695.65|684.85|695.65|684.85|695.65|684.85|1
1651632540000|2022-05-04 02:49:00|695.7|684.9|695.7|684.9|695.7|684.9|695.7|684.9|1
1651632610000|2022-05-04 02:50:10|695.9|685.1|695.9|685.1|695.9|685.1|695.9|685.1|1
1651632700000|2022-05-04 02:51:40|695.97|685.17|696.6|685.8|696.6|685.8|695.97|685.17|3
1651632720000|2022-05-04 02:52:00|696.65|685.85|696.65|685.85|696.65|685.85|696.65|685.85|1
1651632740000|2022-05-04 02:52:20|696.6|685.8|696.8|686|696.8|686|696.6|685.8|2
1651632760000|2022-05-04 02:52:40|696.6|685.8|696.6|685.8|696.6|685.8|696.6|685.8|1
1651632780000|2022-05-04 02:53:00|696.55|685.75|696.55|685.75|696.55|685.75|696.55|685.75|1
1651632790000|2022-05-04 02:53:10|696.6|685.8|696.9|686.1|696.9|686.1|696.6|685.8|2
1651632810000|2022-05-04 02:53:30|697.1|686.3|697.1|686.3|697.1|686.3|697.1|686.3|1
1651632820000|2022-05-04 02:53:40|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1651632860000|2022-05-04 02:54:20|696.95|686.15|697.9|687.1|698.15|687.35|696.95|686.15|8
1651632870000|2022-05-04 02:54:30|697.82|687.02|697.9|687.1|697.9|687.1|697.82|687.02|5
1651632880000|2022-05-04 02:54:40|698.26|687.46|698.26|687.46|698.26|687.46|698.26|687.46|1
1651632890000|2022-05-04 02:54:50|698.76|687.96|698.76|687.96|698.76|687.96|698.76|687.96|1
1651632910000|2022-05-04 02:55:10|698.36|687.56|697.99|687.19|698.36|687.56|697.99|687.19|2
1651632950000|2022-05-04 02:55:50|698.33|687.53|698.74|687.94|698.74|687.94|698|687.2|5
1651632960000|2022-05-04 02:56:00|698.76|687.96|698.9|688.1|698.9|688.1|698.76|687.96|2
1651633020000|2022-05-04 02:57:00|698.95|688.15|698.95|688.15|698.95|688.15|698.95|688.15|1
1651633080000|2022-05-04 02:58:00|698.99|688.19|698.99|688.19|698.99|688.19|698.99|688.19|1
1651633100000|2022-05-04 02:58:20|699.1|688.3|699.1|688.3|699.1|688.3|699.1|688.3|1
1651633140000|2022-05-04 02:59:00|699.22|688.42|699.22|688.42|699.22|688.42|699.22|688.42|1
1651633170000|2022-05-04 02:59:30|699.06|688.26|699.06|688.26|699.06|688.26|699.06|688.26|1
1651633190000|2022-05-04 02:59:50|699.04|688.24|698.99|688.19|699.04|688.24|698.99|688.19|2
1651633200000|2022-05-04 03:00:00|699.02|688.22|699.8|689|699.93|689.13|699.02|688.22|7
1651633210000|2022-05-04 03:00:10|699.9|689.1|699.9|689.1|699.9|689.1|699.9|689.1|1
1651633260000|2022-05-04 03:01:00|700.25|689.45|700.57|689.77|700.57|689.77|700.25|689.45|3
1651633300000|2022-05-04 03:01:40|700.7|689.9|700.71|689.91|700.71|689.91|700.7|689.9|2
1651633320000|2022-05-04 03:02:00|700.72|689.92|700.72|689.92|700.72|689.92|700.72|689.92|1
1651633330000|2022-05-04 03:02:10|700.7|689.9|700.71|689.91|700.71|689.91|700.7|689.9|2
1651633340000|2022-05-04 03:02:20|700.7|689.9|700.57|689.77|700.7|689.9|700.56|689.76|9
1651633350000|2022-05-04 03:02:30|700.58|689.78|700.57|689.77|700.59|689.79|700.56|689.76|8
1651633360000|2022-05-04 03:02:40|700.56|689.76|700.51|689.71|700.57|689.77|700.51|689.71|8
1651633380000|2022-05-04 03:03:00|700.05|689.25|700.53|689.73|700.53|689.73|700.05|689.25|7
1651633390000|2022-05-04 03:03:10|700.58|689.78|700.73|689.93|700.73|689.93|700.58|689.78|2
1651633400000|2022-05-04 03:03:20|700.66|689.86|700.66|689.86|700.66|689.86|700.66|689.86|1
1651633420000|2022-05-04 03:03:40|700.73|689.93|700.73|689.93|700.73|689.93|700.73|689.93|1
1651633430000|2022-05-04 03:03:50|700.71|689.91|700.71|689.91|700.71|689.91|700.71|689.91|1
1651633440000|2022-05-04 03:04:00|700.86|690.06|701.24|690.44|701.24|690.44|700.86|690.06|4
1651633460000|2022-05-04 03:04:20|701.68|690.88|701.68|690.88|701.68|690.88|701.68|690.88|1
1651633490000|2022-05-04 03:04:50|701.55|690.75|701.68|690.88|701.68|690.88|701.55|690.75|2
1651633500000|2022-05-04 03:05:00|701.78|690.98|701.78|690.98|701.78|690.98|701.78|690.98|1
1651633530000|2022-05-04 03:05:30|701.73|690.93|701.78|690.98|701.78|690.98|701.73|690.93|2
1651633550000|2022-05-04 03:05:50|701.8|691|701.84|691.04|701.84|691.04|701.8|691|2
1651633590000|2022-05-04 03:06:30|701.7|690.9|701.77|690.97|701.77|690.97|701.7|690.9|2
1651633620000|2022-05-04 03:07:00|701.25|690.45|701.25|690.45|701.25|690.45|701.25|690.45|1
1651633640000|2022-05-04 03:07:20|701.2|690.4|701.2|690.4|701.2|690.4|701.2|690.4|1
1651633670000|2022-05-04 03:07:50|701.15|690.35|701.15|690.35|701.15|690.35|701.15|690.35|1
1651633720000|2022-05-04 03:08:40|701.1|690.3|701.1|690.3|701.1|690.3|701.1|690.3|1
1651633760000|2022-05-04 03:09:20|701.25|690.45|701.25|690.45|701.25|690.45|701.25|690.45|1
1651633780000|2022-05-04 03:09:40|701.3|690.5|701.3|690.5|701.3|690.5|701.3|690.5|1
1651633790000|2022-05-04 03:09:50|701.1|690.3|701.1|690.3|701.1|690.3|701.1|690.3|1
1651633810000|2022-05-04 03:10:10|701|690.2|701|690.2|701|690.2|701|690.2|1
1651633860000|2022-05-04 03:11:00|701.25|690.45|701.25|690.45|701.25|690.45|701.25|690.45|1
1651633870000|2022-05-04 03:11:10|701.33|690.53|701.68|690.88|701.68|690.88|701.33|690.53|3
1651633880000|2022-05-04 03:11:20|701.64|690.84|701.55|690.75|701.68|690.88|701.55|690.75|3
1651633910000|2022-05-04 03:11:50|701.1|690.3|701.1|690.3|701.1|690.3|701.1|690.3|1
1651633920000|2022-05-04 03:12:00|701.05|690.25|701.05|690.25|701.05|690.25|701.05|690.25|1
1651633930000|2022-05-04 03:12:10|701.1|690.3|701.1|690.3|701.1|690.3|701.1|690.3|1
1651634000000|2022-05-04 03:13:20|701.05|690.25|700.9|690.1|701.05|690.25|700.9|690.1|2
1651634060000|2022-05-04 03:14:20|700.67|689.87|700.3|689.5|700.67|689.87|700.3|689.5|4
1651634070000|2022-05-04 03:14:30|700.05|689.25|699.9|689.1|700.05|689.25|699.9|689.1|2
1651634090000|2022-05-04 03:14:50|699.75|688.95|699.75|688.95|699.75|688.95|699.75|688.95|1
1651634130000|2022-05-04 03:15:30|699.8|689|699.8|689|699.8|689|699.8|689|1
1651634150000|2022-05-04 03:15:50|699.85|689.05|699.7|688.9|699.85|689.05|699.7|688.9|2
1651634180000|2022-05-04 03:16:20|699.75|688.95|699.75|688.95|699.75|688.95|699.75|688.95|1
1651634200000|2022-05-04 03:16:40|699.55|688.75|699.55|688.75|699.55|688.75|699.55|688.75|1
1651634220000|2022-05-04 03:17:00|699.65|688.85|699.65|688.85|699.65|688.85|699.65|688.85|1
1651634230000|2022-05-04 03:17:10|699.75|688.95|699.75|688.95|699.75|688.95|699.75|688.95|1
1651634280000|2022-05-04 03:18:00|699.6|688.8|699.6|688.8|699.6|688.8|699.6|688.8|1
1651634290000|2022-05-04 03:18:10|699.4|688.6|698.9|688.1|699.4|688.6|698.9|688.1|2
1651634310000|2022-05-04 03:18:30|698.67|687.87|698.67|687.87|698.67|687.87|698.67|687.87|1
1651634340000|2022-05-04 03:19:00|698.75|687.95|698.75|687.95|698.75|687.95|698.75|687.95|1
1651634350000|2022-05-04 03:19:10|698.85|688.05|699.9|689.1|699.9|689.1|698.85|688.05|4
1651634360000|2022-05-04 03:19:20|700.04|689.24|700.05|689.25|700.06|689.26|700.04|689.24|3
1651634380000|2022-05-04 03:19:40|700.18|689.38|700.26|689.46|700.76|689.96|700.15|689.35|9
1651634390000|2022-05-04 03:19:50|700.29|689.49|700.1|689.3|700.29|689.49|700.1|689.3|2
1651634400000|2022-05-04 03:20:00|700.9|690.1|700.9|690.1|700.9|690.1|700.9|690.1|1
1651634450000|2022-05-04 03:20:50|700.7|689.9|700.9|690.1|700.9|690.1|700.7|689.9|2
1651634480000|2022-05-04 03:21:20|700.54|689.74|700.3|689.5|700.54|689.74|700.3|689.5|4
1651634530000|2022-05-04 03:22:10|699.9|689.1|700.7|689.9|700.7|689.9|699.9|689.1|2
1651634550000|2022-05-04 03:22:30|700.69|689.89|700.7|689.9|700.7|689.9|700.69|689.89|16
1651634560000|2022-05-04 03:22:40|700.69|689.89|700.75|689.95|700.75|689.95|700.4|689.6|7
1651634580000|2022-05-04 03:23:00|700.4|689.6|700.75|689.95|700.75|689.95|700.4|689.6|2
1651634590000|2022-05-04 03:23:10|700.4|689.6|700.4|689.6|700.4|689.6|700.4|689.6|1
1651634640000|2022-05-04 03:24:00|700.45|689.65|700.45|689.65|700.45|689.65|700.45|689.65|1
1651634660000|2022-05-04 03:24:20|700.75|689.95|700.75|689.95|700.75|689.95|700.75|689.95|1
1651634670000|2022-05-04 03:24:30|700.5|689.7|700.75|689.95|700.75|689.95|700.5|689.7|3
1651634680000|2022-05-04 03:24:40|700.74|689.94|700.74|689.94|700.76|689.96|700.74|689.94|11
1651634690000|2022-05-04 03:24:50|700.73|689.93|700.75|689.95|700.75|689.95|700.73|689.93|4
1651634700000|2022-05-04 03:25:00|700.35|689.55|700.35|689.55|700.35|689.55|700.35|689.55|1
1651634710000|2022-05-04 03:25:10|700.4|689.6|700.4|689.6|700.4|689.6|700.4|689.6|1
1651634740000|2022-05-04 03:25:40|699.95|689.15|699.95|689.15|699.95|689.15|699.95|689.15|1
1651634760000|2022-05-04 03:26:00|699.9|689.1|699.9|689.1|699.9|689.1|699.9|689.1|1
1651634770000|2022-05-04 03:26:10|699.83|689.03|699.32|688.52|699.83|689.03|699.32|688.52|3
1651634820000|2022-05-04 03:27:00|699.37|688.57|699.37|688.57|699.37|688.57|699.37|688.57|1
1651634850000|2022-05-04 03:27:30|699.32|688.52|699.32|688.52|699.32|688.52|699.32|688.52|1
1651634870000|2022-05-04 03:27:50|699.59|688.79|699.32|688.52|699.59|688.79|699.32|688.52|2
1651634880000|2022-05-04 03:28:00|699.52|688.72|699.52|688.72|699.53|688.73|699.52|688.72|3
1651634890000|2022-05-04 03:28:10|699.53|688.73|699.52|688.72|699.53|688.73|699.52|688.72|2
1651634910000|2022-05-04 03:28:30|699.53|688.73|699.6|688.8|699.6|688.8|699.51|688.71|4
1651634930000|2022-05-04 03:28:50|699.86|689.06|699.9|689.1|699.9|689.1|699.86|689.06|2
1651634940000|2022-05-04 03:29:00|699.95|689.15|699.95|689.15|699.95|689.15|699.95|689.15|1
1651634950000|2022-05-04 03:29:10|699.9|689.1|699.9|689.1|699.9|689.1|699.9|689.1|1
1651635000000|2022-05-04 03:30:00|699.63|688.83|699.34|688.54|699.9|689.1|699.34|688.54|8
1651635010000|2022-05-04 03:30:10|699.35|688.55|699.33|688.53|699.36|688.56|699.33|688.53|4
1651635030000|2022-05-04 03:30:30|699.5|688.7|699.35|688.55|699.5|688.7|699.34|688.54|8
1651635040000|2022-05-04 03:30:40|699.34|688.54|699.37|688.57|699.37|688.57|699.34|688.54|2
1651635050000|2022-05-04 03:30:50|699.33|688.53|699.33|688.53|699.33|688.53|699.33|688.53|1
1651635060000|2022-05-04 03:31:00|699.03|688.23|699.03|688.23|699.03|688.23|699.03|688.23|1
1651635160000|2022-05-04 03:32:40|699.26|688.46|699.65|688.85|699.65|688.85|699.26|688.46|3
1651635170000|2022-05-04 03:32:50|699.75|688.95|699.75|688.95|699.75|688.95|699.75|688.95|1
1651635220000|2022-05-04 03:33:40|699.9|689.1|699.9|689.1|699.9|689.1|699.9|689.1|1
1651635240000|2022-05-04 03:34:00|700|689.2|700.22|689.42|700.22|689.42|700|689.2|4
1651635270000|2022-05-04 03:34:30|700.68|689.88|700.72|689.92|700.72|689.92|700.68|689.88|2
1651635300000|2022-05-04 03:35:00|701.15|690.35|701.58|690.78|701.58|690.78|701.15|690.35|2
1651635310000|2022-05-04 03:35:10|701.7|690.9|701.7|690.9|701.7|690.9|701.7|690.9|1
1651635320000|2022-05-04 03:35:20|701.68|690.88|701.68|690.88|701.68|690.88|701.68|690.88|1
1651635330000|2022-05-04 03:35:30|701.7|690.9|701.7|690.9|701.7|690.9|701.7|690.9|1
1651635340000|2022-05-04 03:35:40|701.8|691|701.8|691|701.8|691|701.8|691|1
1651635370000|2022-05-04 03:36:10|701.68|690.88|701.74|690.94|701.74|690.94|701.68|690.88|2
1651635400000|2022-05-04 03:36:40|701.86|691.06|701.86|691.06|701.86|691.06|701.86|691.06|1
1651635410000|2022-05-04 03:36:50|701.74|690.94|701.74|690.94|701.74|690.94|701.74|690.94|1
1651635450000|2022-05-04 03:37:30|701.71|690.91|701.71|690.91|701.71|690.91|701.71|690.91|1
1651635460000|2022-05-04 03:37:40|701.8|691|701.8|691|701.8|691|701.8|691|1
1651635500000|2022-05-04 03:38:20|701.77|690.97|701.77|690.97|701.77|690.97|701.77|690.97|1
1651635520000|2022-05-04 03:38:40|701.68|690.88|701.68|690.88|701.68|690.88|701.68|690.88|1
1651635540000|2022-05-04 03:39:00|701.63|690.83|701.63|690.83|701.63|690.83|701.63|690.83|1
1651635550000|2022-05-04 03:39:10|701.68|690.88|701.68|690.88|701.68|690.88|701.68|690.88|1
1651635560000|2022-05-04 03:39:20|701.65|690.85|701.65|690.85|701.65|690.85|701.65|690.85|1
1651635570000|2022-05-04 03:39:30|701.75|690.95|701.75|690.95|701.75|690.95|701.75|690.95|1
1651635580000|2022-05-04 03:39:40|701.65|690.85|701.55|690.75|701.65|690.85|701.55|690.75|2
1651635600000|2022-05-04 03:40:00|701.6|690.8|701.6|690.8|701.6|690.8|701.6|690.8|1
1651635630000|2022-05-04 03:40:30|701.65|690.85|701.65|690.85|701.65|690.85|701.65|690.85|1
1651635660000|2022-05-04 03:41:00|701.75|690.95|701.75|690.95|701.75|690.95|701.75|690.95|1
1651635680000|2022-05-04 03:41:20|701.55|690.75|701.55|690.75|701.55|690.75|701.55|690.75|1
1651635720000|2022-05-04 03:42:00|701.45|690.65|701.45|690.65|701.45|690.65|701.45|690.65|1
1651635730000|2022-05-04 03:42:10|701.5|690.7|701.5|690.7|701.5|690.7|701.5|690.7|1
1651635770000|2022-05-04 03:42:50|701.7|690.9|701.7|690.9|701.7|690.9|701.7|690.9|1
1651635780000|2022-05-04 03:43:00|701.65|690.85|701.65|690.85|701.65|690.85|701.65|690.85|1
1651635810000|2022-05-04 03:43:30|701.7|690.9|701.7|690.9|701.7|690.9|701.7|690.9|1
1651635900000|2022-05-04 03:45:00|701.75|690.95|701.75|690.95|701.75|690.95|701.75|690.95|1
1651635960000|2022-05-04 03:46:00|701.68|690.88|701.68|690.88|701.68|690.88|701.68|690.88|1
1651635990000|2022-05-04 03:46:30|701.7|690.9|701.7|690.9|701.7|690.9|701.7|690.9|1
1651636000000|2022-05-04 03:46:40|701.75|690.95|701.75|690.95|701.75|690.95|701.75|690.95|1
1651636010000|2022-05-04 03:46:50|701.8|691|701.8|691|701.8|691|701.8|691|1
1651636030000|2022-05-04 03:47:10|701.68|690.88|701.68|690.88|701.68|690.88|701.68|690.88|1
1651636040000|2022-05-04 03:47:20|701.75|690.95|701.75|690.95|701.75|690.95|701.75|690.95|1
1651636070000|2022-05-04 03:47:50|701.8|691|701.8|691|701.8|691|701.8|691|1
1651636080000|2022-05-04 03:48:00|701.7|690.9|701.7|690.9|701.7|690.9|701.7|690.9|1
1651636110000|2022-05-04 03:48:30|701.65|690.85|701.65|690.85|701.65|690.85|701.65|690.85|1
1651636130000|2022-05-04 03:48:50|701.7|690.9|701.7|690.9|701.7|690.9|701.7|690.9|1
1651636140000|2022-05-04 03:49:00|701.65|690.85|701.65|690.85|701.65|690.85|701.65|690.85|1
1651636150000|2022-05-04 03:49:10|701.8|691|701.8|691|701.8|691|701.8|691|1
1651636180000|2022-05-04 03:49:40|701.7|690.9|701.7|690.9|701.7|690.9|701.7|690.9|1
1651636190000|2022-05-04 03:49:50|701.8|691|701.8|691|701.8|691|701.8|691|1
1651636260000|2022-05-04 03:51:00|701.7|690.9|701.7|690.9|701.7|690.9|701.7|690.9|1
1651636300000|2022-05-04 03:51:40|701.8|691|701.8|691|701.8|691|701.8|691|1
1651636340000|2022-05-04 03:52:20|701.68|690.88|701.68|690.88|701.68|690.88|701.68|690.88|1
1651636350000|2022-05-04 03:52:30|701.7|690.9|701.75|690.95|701.75|690.95|701.7|690.9|2
1651636380000|2022-05-04 03:53:00|701.68|690.88|701.68|690.88|701.68|690.88|701.68|690.88|1
1651636400000|2022-05-04 03:53:20|701.18|690.38|700.9|690.1|701.18|690.38|700.9|690.1|2
1651636440000|2022-05-04 03:54:00|700.87|690.07|700.76|689.96|700.87|690.07|700.52|689.72|6
1651636450000|2022-05-04 03:54:10|700.87|690.07|700.87|690.07|700.87|690.07|700.87|690.07|1
1651636460000|2022-05-04 03:54:20|700.72|689.92|700.37|689.57|700.87|690.07|700.37|689.57|5
1651636470000|2022-05-04 03:54:30|699.99|689.19|699.99|689.19|699.99|689.19|699.99|689.19|1
1651636560000|2022-05-04 03:56:00|699.4|688.6|699.18|688.38|699.4|688.6|699.18|688.38|3
1651636590000|2022-05-04 03:56:30|699.05|688.25|699.05|688.25|699.05|688.25|699.05|688.25|1
1651636610000|2022-05-04 03:56:50|698.8|688|698.8|688|698.8|688|698.8|688|1
1651636620000|2022-05-04 03:57:00|698.75|687.95|698.75|687.95|698.75|687.95|698.75|687.95|1
1651636660000|2022-05-04 03:57:40|698.65|687.85|698.65|687.85|698.65|687.85|698.65|687.85|1
1651636740000|2022-05-04 03:59:00|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651636780000|2022-05-04 03:59:40|699.55|688.75|699.03|688.23|699.55|688.75|699.03|688.23|2
1651636790000|2022-05-04 03:59:50|699.4|688.6|699.03|688.23|699.4|688.6|699.03|688.23|2
1651636800000|2022-05-04 04:00:00|699.45|688.65|699.4|688.6|699.45|688.65|698.9|688.1|4
1651636810000|2022-05-04 04:00:10|699.03|688.23|699.4|688.6|699.4|688.6|699.03|688.23|10
1651636820000|2022-05-04 04:00:20|699.03|688.23|699.4|688.6|699.4|688.6|699.03|688.23|14
1651636840000|2022-05-04 04:00:40|699.82|689.02|699.82|689.02|699.82|689.02|699.82|689.02|1
1651636850000|2022-05-04 04:00:50|699.6|688.8|699.9|689.1|699.9|689.1|699.6|688.8|2
1651636870000|2022-05-04 04:01:10|700.04|689.24|700.13|689.33|700.18|689.38|700.04|689.24|4
1651636890000|2022-05-04 04:01:30|700.19|689.39|700.19|689.39|700.19|689.39|700.19|689.39|1
1651636900000|2022-05-04 04:01:40|699.9|689.1|700.9|690.1|700.9|690.1|699.9|689.1|4
1651636960000|2022-05-04 04:02:40|700.95|690.15|701.18|690.38|701.18|690.38|700.95|690.15|2
1651636970000|2022-05-04 04:02:50|701|690.2|701|690.2|701|690.2|701|690.2|1
1651636980000|2022-05-04 04:03:00|701.09|690.29|701.27|690.47|701.27|690.47|701.09|690.29|3
1651636990000|2022-05-04 04:03:10|701.14|690.34|701.14|690.34|701.14|690.34|701.14|690.34|1
1651637000000|2022-05-04 04:03:20|701.04|690.24|701.58|690.78|701.58|690.78|701.04|690.24|4
1651637010000|2022-05-04 04:03:30|701.72|690.92|702.8|692|702.8|692|701.72|690.92|6
1651637020000|2022-05-04 04:03:40|702.9|692.1|702.9|692.1|702.9|692.1|702.9|692.1|1
1651637030000|2022-05-04 04:03:50|702.85|692.05|703.92|693.12|703.92|693.12|702.85|692.05|7
1651637040000|2022-05-04 04:04:00|704.32|693.52|703.9|693.1|704.32|693.52|703.85|693.05|7
1651637050000|2022-05-04 04:04:10|703.84|693.04|703.84|693.04|703.84|693.04|703.84|693.04|1
1651637070000|2022-05-04 04:04:30|703.9|693.1|703.9|693.1|703.9|693.1|703.9|693.1|1
1651637080000|2022-05-04 04:04:40|703.84|693.04|703.84|693.04|703.84|693.04|703.84|693.04|1
1651637090000|2022-05-04 04:04:50|703.9|693.1|703.9|693.1|703.9|693.1|703.9|693.1|1
1651637100000|2022-05-04 04:05:00|703.84|693.04|703.84|693.04|703.84|693.04|703.84|693.04|1
1651637130000|2022-05-04 04:05:30|703.93|693.13|703.93|693.13|703.93|693.13|703.93|693.13|1
1651637230000|2022-05-04 04:07:10|703.95|693.15|703.95|693.15|703.95|693.15|703.95|693.15|1
1651637250000|2022-05-04 04:07:30|704|693.2|704|693.2|704|693.2|704|693.2|1
1651637260000|2022-05-04 04:07:40|704.15|693.35|704.3|693.5|704.3|693.5|704.15|693.35|2
1651637270000|2022-05-04 04:07:50|704.17|693.37|704.17|693.37|704.22|693.42|704.17|693.37|3
1651637310000|2022-05-04 04:08:30|704.23|693.43|704.19|693.39|704.29|693.49|703.95|693.15|6
1651637330000|2022-05-04 04:08:50|704.34|693.54|704.34|693.54|704.34|693.54|704.34|693.54|1
1651637340000|2022-05-04 04:09:00|704.45|693.65|704.29|693.49|704.45|693.65|704.29|693.49|3
1651637360000|2022-05-04 04:09:20|704.26|693.46|704.26|693.46|704.26|693.46|704.26|693.46|1
1651637370000|2022-05-04 04:09:30|703.89|693.09|703.8|693|703.89|693.09|703.66|692.86|6
1651637380000|2022-05-04 04:09:40|703.79|692.99|703.56|692.76|703.8|693|703.4|692.6|8
1651637390000|2022-05-04 04:09:50|703.29|692.49|703.47|692.67|703.47|692.67|702.9|692.1|4
1651637410000|2022-05-04 04:10:10|703.76|692.96|703.76|692.96|703.76|692.96|703.76|692.96|1
1651637430000|2022-05-04 04:10:30|703.87|693.07|703.87|693.07|703.87|693.07|703.87|693.07|1
1651637440000|2022-05-04 04:10:40|703.9|693.1|703.75|692.95|704.05|693.25|703.75|692.95|4
1651637450000|2022-05-04 04:10:50|703.9|693.1|703.9|693.1|704.07|693.27|703.9|693.1|3
1651637460000|2022-05-04 04:11:00|704.4|693.6|704.2|693.4|704.4|693.6|704.2|693.4|3
1651637510000|2022-05-04 04:11:50|704.35|693.55|704.3|693.5|704.35|693.55|704.3|693.5|2
1651637540000|2022-05-04 04:12:20|704.2|693.4|704|693.2|704.2|693.4|704|693.2|4
1651637570000|2022-05-04 04:12:50|703.84|693.04|703.75|692.95|703.84|693.04|703.75|692.95|2
1651637590000|2022-05-04 04:13:10|703.3|692.5|702.9|692.1|703.3|692.5|702.9|692.1|2
1651637670000|2022-05-04 04:14:30|702.86|692.06|702.86|692.06|702.86|692.06|702.86|692.06|1
1651637680000|2022-05-04 04:14:40|702.89|692.09|703.21|692.41|703.21|692.41|702.89|692.09|2
1651637690000|2022-05-04 04:14:50|703.55|692.75|703.55|692.75|703.55|692.75|703.55|692.75|1
1651637700000|2022-05-04 04:15:00|703.5|692.7|703.5|692.7|703.5|692.7|703.5|692.7|1
1651637710000|2022-05-04 04:15:10|703.35|692.55|702.9|692.1|703.38|692.58|702.9|692.1|4
1651637720000|2022-05-04 04:15:20|702.86|692.06|702.86|692.06|702.86|692.06|702.86|692.06|1
1651637760000|2022-05-04 04:16:00|702.85|692.05|702.85|692.05|702.86|692.06|702.85|692.05|3
1651637770000|2022-05-04 04:16:10|702.86|692.06|702.86|692.06|702.86|692.06|702.86|692.06|1
1651637790000|2022-05-04 04:16:30|702.84|692.04|702.6|691.8|702.84|692.04|702.6|691.8|3
1651637830000|2022-05-04 04:17:10|702.37|691.57|702.6|691.8|702.6|691.8|702.37|691.57|2
1651637860000|2022-05-04 04:17:40|702.37|691.57|702.6|691.8|702.6|691.8|702.37|691.57|4
1651637880000|2022-05-04 04:18:00|702.5|691.7|702.5|691.7|702.5|691.7|702.5|691.7|1
1651637910000|2022-05-04 04:18:30|702.16|691.36|702.06|691.26|702.16|691.36|702.06|691.26|3
1651637920000|2022-05-04 04:18:40|702.23|691.43|701.88|691.08|702.23|691.43|701.88|691.08|2
1651638000000|2022-05-04 04:20:00|701.9|691.1|701.9|691.1|701.9|691.1|701.9|691.1|1
1651638010000|2022-05-04 04:20:10|702.45|691.65|702.45|691.65|702.45|691.65|702.45|691.65|1
1651638030000|2022-05-04 04:20:30|702.5|691.7|702.5|691.7|702.5|691.7|702.5|691.7|1
1651638040000|2022-05-04 04:20:40|702.4|691.6|702.35|691.55|702.4|691.6|702.35|691.55|2
1651638060000|2022-05-04 04:21:00|702.45|691.65|702.45|691.65|702.45|691.65|702.45|691.65|1
1651638070000|2022-05-04 04:21:10|702.35|691.55|702.35|691.55|702.35|691.55|702.35|691.55|1
1651638080000|2022-05-04 04:21:20|702.38|691.58|702.3|691.5|702.38|691.58|702.3|691.5|4
1651638090000|2022-05-04 04:21:30|701.9|691.1|701.9|691.1|701.9|691.1|701.9|691.1|1
1651638120000|2022-05-04 04:22:00|701.73|690.93|701.73|690.93|701.73|690.93|701.73|690.93|1
1651638130000|2022-05-04 04:22:10|701.67|690.87|701.03|690.23|701.67|690.87|701.03|690.23|6
1651638140000|2022-05-04 04:22:20|700.9|690.1|700.9|690.1|700.9|690.1|700.9|690.1|1
1651638150000|2022-05-04 04:22:30|700.95|690.15|700.95|690.15|700.95|690.15|700.95|690.15|1
1651638160000|2022-05-04 04:22:40|700.9|690.1|700.9|690.1|700.9|690.1|700.9|690.1|1
1651638220000|2022-05-04 04:23:40|701.14|690.34|701.14|690.34|701.14|690.34|701.14|690.34|1
1651638240000|2022-05-04 04:24:00|701|690.2|701|690.2|701|690.2|701|690.2|1
1651638260000|2022-05-04 04:24:20|700.9|690.1|700.9|690.1|700.9|690.1|700.9|690.1|1
1651638330000|2022-05-04 04:25:30|700.4|689.6|700.49|689.69|700.49|689.69|700.4|689.6|2
1651638340000|2022-05-04 04:25:40|700.76|689.96|700.76|689.96|700.76|689.96|700.76|689.96|1
1651638360000|2022-05-04 04:26:00|700.7|689.9|700.7|689.9|700.7|689.9|700.7|689.9|1
1651638400000|2022-05-04 04:26:40|700.87|690.07|700.87|690.07|700.87|690.07|700.85|690.05|10
1651638410000|2022-05-04 04:26:50|700.86|690.06|700.38|689.58|700.87|690.07|700.38|689.58|5
1651638420000|2022-05-04 04:27:00|700.63|689.83|700.62|689.82|700.63|689.83|700.57|689.77|3
1651638430000|2022-05-04 04:27:10|700.61|689.81|700.84|690.04|700.84|690.04|700.61|689.81|2
1651638460000|2022-05-04 04:27:40|700.87|690.07|700.87|690.07|700.87|690.07|700.85|690.05|3
1651638470000|2022-05-04 04:27:50|700.86|690.06|700.87|690.07|700.87|690.07|700.86|690.06|2
1651638480000|2022-05-04 04:28:00|700.86|690.06|700.87|690.07|700.87|690.07|700.86|690.06|2
1651638490000|2022-05-04 04:28:10|700.65|689.85|700.65|689.85|700.65|689.85|700.65|689.85|1
1651638510000|2022-05-04 04:28:30|700.49|689.69|700.49|689.69|700.49|689.69|700.48|689.68|5
1651638520000|2022-05-04 04:28:40|700.71|689.91|699.95|689.15|700.71|689.91|699.95|689.15|5
1651638540000|2022-05-04 04:29:00|699.9|689.1|699.9|689.1|699.9|689.1|699.9|689.1|1
1651638600000|2022-05-04 04:30:00|699.83|689.03|699.82|689.02|699.83|689.03|699.82|689.02|2
1651638610000|2022-05-04 04:30:10|699.83|689.03|699.4|688.6|699.83|689.03|699.4|688.6|6
1651638620000|2022-05-04 04:30:20|699.1|688.3|699.1|688.3|699.1|688.3|699.1|688.3|1
1651638660000|2022-05-04 04:31:00|699.05|688.25|699.05|688.25|699.05|688.25|699.05|688.25|1
1651638670000|2022-05-04 04:31:10|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651638790000|2022-05-04 04:33:10|698.77|687.97|698.77|687.97|698.78|687.98|698.77|687.97|3
1651638800000|2022-05-04 04:33:20|698.78|687.98|698.9|688.1|698.9|688.1|698.77|687.97|6
1651638950000|2022-05-04 04:35:50|698.95|688.15|698.97|688.17|698.97|688.17|698.95|688.15|2
1651638960000|2022-05-04 04:36:00|699.02|688.22|699.02|688.22|699.02|688.22|699.02|688.22|1
1651638990000|2022-05-04 04:36:30|698.97|688.17|698.97|688.17|698.97|688.17|698.97|688.17|1
1651639020000|2022-05-04 04:37:00|699.02|688.22|699.02|688.22|699.02|688.22|699.02|688.22|1
1651639060000|2022-05-04 04:37:40|698.98|688.18|698.98|688.18|698.98|688.18|698.98|688.18|1
1651639100000|2022-05-04 04:38:20|698.92|688.12|698.92|688.12|698.92|688.12|698.92|688.12|1
1651639110000|2022-05-04 04:38:30|698.88|688.08|698.88|688.08|698.88|688.08|698.88|688.08|1
1651639140000|2022-05-04 04:39:00|698.7|687.9|698.7|687.9|698.7|687.9|698.7|687.9|1
1651639170000|2022-05-04 04:39:30|698.6|687.8|698.6|687.8|698.6|687.8|698.6|687.8|1
1651639180000|2022-05-04 04:39:40|698.65|687.85|698.65|687.85|698.65|687.85|698.65|687.85|1
1651639200000|2022-05-04 04:40:00|698.6|687.8|698.6|687.8|698.6|687.8|698.6|687.8|1
1651639220000|2022-05-04 04:40:20|698.9|688.1|698.63|687.83|698.9|688.1|698.63|687.83|3
1651639250000|2022-05-04 04:40:50|698.8|688|698.8|688|698.8|688|698.8|688|1
1651639260000|2022-05-04 04:41:00|698.7|687.9|698.7|687.9|698.7|687.9|698.7|687.9|1
1651639280000|2022-05-04 04:41:20|698.65|687.85|698.65|687.85|698.65|687.85|698.65|687.85|1
1651639300000|2022-05-04 04:41:40|698.63|687.83|698.63|687.83|698.63|687.83|698.63|687.83|1
1651639310000|2022-05-04 04:41:50|698.5|687.7|698.5|687.7|698.5|687.7|698.5|687.7|1
1651639330000|2022-05-04 04:42:10|698.25|687.45|697.75|686.95|698.25|687.45|697.75|686.95|5
1651639350000|2022-05-04 04:42:30|697.85|687.05|697.85|687.05|697.85|687.05|697.85|687.05|1
1651639370000|2022-05-04 04:42:50|697.94|687.14|697.88|687.08|698.02|687.22|697.88|687.08|6
1651639380000|2022-05-04 04:43:00|697.9|687.1|697.9|687.1|697.9|687.1|697.9|687.1|1
1651639430000|2022-05-04 04:43:50|697.75|686.95|697.75|686.95|697.75|686.95|697.75|686.95|1
1651639450000|2022-05-04 04:44:10|697.8|687|697.9|687.1|697.9|687.1|697.8|687|2
1651639460000|2022-05-04 04:44:20|697.95|687.15|698.29|687.49|698.3|687.5|697.95|687.15|6
1651639500000|2022-05-04 04:45:00|698.85|688.05|698.85|688.05|698.85|688.05|698.85|688.05|1
1651639510000|2022-05-04 04:45:10|698.84|688.04|698.82|688.02|698.84|688.04|698.32|687.52|4
1651639520000|2022-05-04 04:45:20|698.81|688.01|698.8|688|698.81|688.01|698.8|688|2
1651639560000|2022-05-04 04:46:00|698.35|687.55|698.16|687.36|698.41|687.61|698.05|687.25|5
1651639600000|2022-05-04 04:46:40|697.92|687.12|697.9|687.1|697.92|687.12|697.9|687.1|2
1651639620000|2022-05-04 04:47:00|697.75|686.95|697.75|686.95|697.75|686.95|697.75|686.95|1
1651639650000|2022-05-04 04:47:30|697.9|687.1|697.9|687.1|697.9|687.1|697.9|687.1|1
1651639680000|2022-05-04 04:48:00|697.95|687.15|698.75|687.95|698.75|687.95|697.9|687.1|6
1651639690000|2022-05-04 04:48:10|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651639700000|2022-05-04 04:48:20|698.55|687.75|698.69|687.89|698.69|687.89|698.48|687.68|4
1651639710000|2022-05-04 04:48:30|698.45|687.65|698.45|687.65|698.45|687.65|698.45|687.65|1
1651639740000|2022-05-04 04:49:00|698.4|687.6|698.4|687.6|698.4|687.6|698.4|687.6|1
1651639800000|2022-05-04 04:50:00|698.69|687.89|698.69|687.89|698.69|687.89|698.69|687.89|1
1651639810000|2022-05-04 04:50:10|698.5|687.7|698.5|687.7|698.5|687.7|698.5|687.7|1
1651639840000|2022-05-04 04:50:40|698.45|687.65|698.45|687.65|698.45|687.65|698.45|687.65|1
1651639860000|2022-05-04 04:51:00|698.4|687.6|698.4|687.6|698.4|687.6|698.4|687.6|1
1651639900000|2022-05-04 04:51:40|697.9|687.1|697.9|687.1|697.9|687.1|697.9|687.1|1
1651639960000|2022-05-04 04:52:40|697.84|687.04|697.72|686.92|697.84|687.04|697.72|686.92|2
1651639980000|2022-05-04 04:53:00|697.6|686.8|697.6|686.8|697.6|686.8|697.6|686.8|1
1651639990000|2022-05-04 04:53:10|697.7|686.9|697.7|686.9|697.7|686.9|697.7|686.9|1
1651640040000|2022-05-04 04:54:00|697.75|686.95|697.75|686.95|697.75|686.95|697.75|686.95|1
1651640050000|2022-05-04 04:54:10|697.8|687|697.8|687|697.8|687|697.8|687|1
1651640100000|2022-05-04 04:55:00|697.75|686.95|697.75|686.95|697.75|686.95|697.75|686.95|1
1651640110000|2022-05-04 04:55:10|697.9|687.1|697.9|687.1|697.9|687.1|697.9|687.1|1
1651640200000|2022-05-04 04:56:40|697.95|687.15|698.14|687.34|698.14|687.34|697.95|687.15|2
1651640220000|2022-05-04 04:57:00|698.6|687.8|698.6|687.8|698.6|687.8|698.6|687.8|1
1651640250000|2022-05-04 04:57:30|698.65|687.85|698.65|687.85|698.65|687.85|698.65|687.85|1
1651640270000|2022-05-04 04:57:50|698.75|687.95|698.75|687.95|698.75|687.95|698.75|687.95|1
1651640310000|2022-05-04 04:58:30|698.6|687.8|698.6|687.8|698.6|687.8|698.6|687.8|1
1651640340000|2022-05-04 04:59:00|698.7|687.9|698.7|687.9|698.7|687.9|698.7|687.9|1
1651640350000|2022-05-04 04:59:10|698.65|687.85|698.65|687.85|698.65|687.85|698.65|687.85|1
1651640380000|2022-05-04 04:59:40|698.35|687.55|698.35|687.55|698.35|687.55|698.35|687.55|1
1651640400000|2022-05-04 05:00:00|698.3|687.5|698.3|687.5|698.3|687.5|698.3|687.5|1
1651640420000|2022-05-04 05:00:20|698.07|687.27|697.8|687|698.07|687.27|697.8|687|3
1651640430000|2022-05-04 05:00:30|697.9|687.1|697.9|687.1|697.9|687.1|697.8|687|3
1651640450000|2022-05-04 05:00:50|697.85|687.05|697.85|687.05|697.85|687.05|697.85|687.05|1
1651640530000|2022-05-04 05:02:10|697.9|687.1|698.53|687.73|698.53|687.73|697.9|687.1|3
1651640550000|2022-05-04 05:02:30|698.68|687.88|698.68|687.88|698.68|687.88|698.68|687.88|1
1651640600000|2022-05-04 05:03:20|698.86|688.06|698.85|688.05|698.86|688.06|698.85|688.05|2
1651640630000|2022-05-04 05:03:50|698.68|687.88|698.68|687.88|698.68|687.88|698.68|687.88|1
1651640640000|2022-05-04 05:04:00|698.64|687.84|698.6|687.8|698.68|687.88|698.6|687.8|4
1651640660000|2022-05-04 05:04:20|698.43|687.63|697.93|687.13|698.43|687.63|697.93|687.13|2
1651640700000|2022-05-04 05:05:00|697.9|687.1|697.8|687|697.9|687.1|697.8|687|2
1651640760000|2022-05-04 05:06:00|697.75|686.95|697.75|686.95|697.75|686.95|697.75|686.95|1
1651640830000|2022-05-04 05:07:10|697.9|687.1|697.9|687.1|697.9|687.1|697.9|687.1|1
1651640880000|2022-05-04 05:08:00|698.11|687.31|698.66|687.86|698.66|687.86|698.11|687.31|3
1651640940000|2022-05-04 05:09:00|698.61|687.81|698.79|687.99|698.79|687.99|698.55|687.75|4
1651640950000|2022-05-04 05:09:10|698.71|687.91|698.71|687.91|698.71|687.91|698.68|687.88|3
1651640960000|2022-05-04 05:09:20|698.83|688.03|698.9|688.1|698.9|688.1|698.83|688.03|2
1651640980000|2022-05-04 05:09:40|699|688.2|699|688.2|699|688.2|699|688.2|1
1651641000000|2022-05-04 05:10:00|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1651641060000|2022-05-04 05:11:00|698.86|688.06|698.85|688.05|698.86|688.06|698.84|688.04|18
1651641070000|2022-05-04 05:11:10|698.84|688.04|698.9|688.1|698.9|688.1|698.84|688.04|11
1651641340000|2022-05-04 05:15:40|698.85|688.05|698.85|688.05|698.85|688.05|698.85|688.05|1
1651641350000|2022-05-04 05:15:50|698.83|688.03|698.9|688.1|698.9|688.1|698.83|688.03|2
1651641360000|2022-05-04 05:16:00|698.85|688.05|698.8|688|698.85|688.05|698.8|688|2
1651641380000|2022-05-04 05:16:20|698.85|688.05|698.85|688.05|698.85|688.05|698.85|688.05|1
1651641450000|2022-05-04 05:17:30|698.84|688.04|698.84|688.04|698.84|688.04|698.84|688.04|1
1651641460000|2022-05-04 05:17:40|698.79|687.99|698.84|688.04|698.84|688.04|698.79|687.99|2
1651641470000|2022-05-04 05:17:50|698.34|687.54|698.34|687.54|698.34|687.54|698.34|687.54|1
1651641480000|2022-05-04 05:18:00|697.9|687.1|697.9|687.1|697.9|687.1|697.9|687.1|1
1651641520000|2022-05-04 05:18:40|697.7|686.9|697.66|686.86|697.7|686.9|697.66|686.86|2
1651641530000|2022-05-04 05:18:50|697.16|686.36|697.16|686.36|697.16|686.36|697.16|686.36|1
1651641540000|2022-05-04 05:19:00|697.1|686.3|697.1|686.3|697.1|686.3|697.1|686.3|1
1651641550000|2022-05-04 05:19:10|697.05|686.25|697.05|686.25|697.05|686.25|697.05|686.25|1
1651641570000|2022-05-04 05:19:30|696.9|686.1|696.19|685.39|696.9|686.1|696.19|685.39|4
1651641580000|2022-05-04 05:19:40|696.04|685.24|695.11|684.31|696.04|685.24|695.11|684.31|4
1651641590000|2022-05-04 05:19:50|695.1|684.3|695.4|684.6|695.4|684.6|694.9|684.1|11
1651641600000|2022-05-04 05:20:00|695.9|685.1|695.9|685.1|695.9|685.1|695.9|685.1|1
1651641700000|2022-05-04 05:21:40|696|685.2|696|685.2|696|685.2|696|685.2|1
1651641730000|2022-05-04 05:22:10|696.16|685.36|696.61|685.81|696.61|685.81|696.16|685.36|3
1651641750000|2022-05-04 05:22:30|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1651641800000|2022-05-04 05:23:20|696.75|685.95|696.75|685.95|696.75|685.95|696.75|685.95|1
1651641810000|2022-05-04 05:23:30|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1651641820000|2022-05-04 05:23:40|696.35|685.55|696.35|685.55|696.35|685.55|696.35|685.55|1
1651641830000|2022-05-04 05:23:50|696.45|685.65|696.45|685.65|696.45|685.65|696.45|685.65|1
1651641840000|2022-05-04 05:24:00|696.5|685.7|696.5|685.7|696.5|685.7|696.5|685.7|1
1651641880000|2022-05-04 05:24:40|696.8|686|696.8|686|696.8|686|696.8|686|1
1651641890000|2022-05-04 05:24:50|696.2|685.4|696.2|685.4|696.2|685.4|696.2|685.4|1
1651641960000|2022-05-04 05:26:00|696.49|685.69|696.9|686.1|696.9|686.1|696.49|685.69|4
1651641970000|2022-05-04 05:26:10|697|686.2|697|686.2|697|686.2|697|686.2|1
1651642020000|2022-05-04 05:27:00|697.04|686.24|697.04|686.24|697.04|686.24|697.04|686.24|1
1651642030000|2022-05-04 05:27:10|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1651642040000|2022-05-04 05:27:20|696.85|686.05|696.85|686.05|696.85|686.05|696.85|686.05|1
1651642060000|2022-05-04 05:27:40|696.63|685.83|696.63|685.83|696.63|685.83|696.63|685.83|1
1651642080000|2022-05-04 05:28:00|696.21|685.41|696.18|685.38|696.4|685.6|696.18|685.38|3
1651642090000|2022-05-04 05:28:10|696.24|685.44|696.18|685.38|696.24|685.44|696.18|685.38|2
1651642140000|2022-05-04 05:29:00|696.37|685.57|696.37|685.57|696.38|685.58|696.37|685.57|3
1651642190000|2022-05-04 05:29:50|696.38|685.58|696.37|685.57|696.4|685.6|696.37|685.57|3
1651642200000|2022-05-04 05:30:00|696.38|685.58|696.45|685.65|696.45|685.65|696.37|685.57|4
1651642210000|2022-05-04 05:30:10|696.42|685.62|696.42|685.62|696.42|685.62|696.42|685.62|1
1651642230000|2022-05-04 05:30:30|696.58|685.78|696.58|685.78|696.58|685.78|696.58|685.78|1
1651642260000|2022-05-04 05:31:00|696.55|685.75|696.55|685.75|696.55|685.75|696.55|685.75|1
1651642290000|2022-05-04 05:31:30|696.6|685.8|696.6|685.8|696.6|685.8|696.6|685.8|1
1651642300000|2022-05-04 05:31:40|697|686.2|697|686.2|697|686.2|697|686.2|1
1651642320000|2022-05-04 05:32:00|697.15|686.35|697.15|686.35|697.15|686.35|697.15|686.35|1
1651642340000|2022-05-04 05:32:20|697.25|686.45|697.25|686.45|697.25|686.45|697.25|686.45|1
1651642350000|2022-05-04 05:32:30|697.4|686.6|697.4|686.6|697.4|686.6|697.4|686.6|1
1651642380000|2022-05-04 05:33:00|697.2|686.4|697.2|686.4|697.2|686.4|697.2|686.4|1
1651642420000|2022-05-04 05:33:40|697.15|686.35|697.15|686.35|697.15|686.35|697.15|686.35|1
1651642430000|2022-05-04 05:33:50|697.25|686.45|697.25|686.45|697.25|686.45|697.25|686.45|1
1651642500000|2022-05-04 05:35:00|697.3|686.5|697.3|686.5|697.3|686.5|697.3|686.5|1
1651642510000|2022-05-04 05:35:10|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1651642600000|2022-05-04 05:36:40|697|686.2|697|686.2|697|686.2|697|686.2|1
1651642680000|2022-05-04 05:38:00|697.05|686.25|697.05|686.25|697.05|686.25|697.05|686.25|1
1651642690000|2022-05-04 05:38:10|696.95|686.15|696.95|686.15|696.95|686.15|696.95|686.15|1
1651642700000|2022-05-04 05:38:20|697.26|686.46|697.26|686.46|697.26|686.46|697.26|686.46|1
1651642750000|2022-05-04 05:39:10|697.21|686.41|697.21|686.41|697.21|686.41|697.21|686.41|1
1651642800000|2022-05-04 05:40:00|697.2|686.4|697.2|686.4|697.2|686.4|697.2|686.4|1
1651642820000|2022-05-04 05:40:20|697.15|686.35|697.15|686.35|697.15|686.35|697.15|686.35|1
1651642860000|2022-05-04 05:41:00|697.21|686.41|697.21|686.41|697.21|686.41|697.21|686.41|1
1651642870000|2022-05-04 05:41:10|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1651642940000|2022-05-04 05:42:20|696.8|686|696.13|685.33|696.8|686|696|685.2|5
1651642950000|2022-05-04 05:42:30|695.9|685.1|695.9|685.1|695.9|685.1|695.9|685.1|1
1651642960000|2022-05-04 05:42:40|695.57|684.77|695.35|684.55|695.57|684.77|695.24|684.44|4
1651642980000|2022-05-04 05:43:00|695.01|684.21|695.01|684.21|695.01|684.21|695.01|684.21|1
1651642990000|2022-05-04 05:43:10|695.06|684.26|695.01|684.21|695.06|684.26|695.01|684.21|2
1651643010000|2022-05-04 05:43:30|694.95|684.15|694.95|684.15|694.95|684.15|694.95|684.15|1
1651643030000|2022-05-04 05:43:50|694.9|684.1|694.64|683.84|694.9|684.1|694.64|683.84|2
1651643040000|2022-05-04 05:44:00|694.2|683.4|694.65|683.85|694.67|683.87|694.2|683.4|10
1651643050000|2022-05-04 05:44:10|694.78|683.98|694.4|683.6|694.78|683.98|694.4|683.6|2
1651643100000|2022-05-04 05:45:00|694.81|684.01|694.63|683.83|694.81|684.01|694.63|683.83|2
1651643110000|2022-05-04 05:45:10|693.9|683.1|693.9|683.1|693.9|683.1|693.9|683.1|1
1651643230000|2022-05-04 05:47:10|693.85|683.05|693.7|682.9|693.85|683.05|693.68|682.88|9
1651643240000|2022-05-04 05:47:20|693.69|682.89|693.7|682.9|693.71|682.91|693.69|682.89|16
1651643250000|2022-05-04 05:47:30|693.69|682.89|693.75|682.95|693.76|682.96|693.69|682.89|11
1651643260000|2022-05-04 05:47:40|693.76|682.96|693.9|683.1|693.9|683.1|693.76|682.96|2
1651643370000|2022-05-04 05:49:30|694.03|683.23|694.03|683.23|694.03|683.23|694.03|683.23|1
1651643380000|2022-05-04 05:49:40|694.08|683.28|694.08|683.28|694.08|683.28|694.08|683.28|1
1651643400000|2022-05-04 05:50:00|694.03|683.23|694.18|683.38|694.18|683.38|694.03|683.23|2
1651643430000|2022-05-04 05:50:30|694.43|683.63|694.31|683.51|694.43|683.63|694.31|683.51|2
1651643440000|2022-05-04 05:50:40|694.48|683.68|694.88|684.08|694.88|684.08|694.48|683.68|2
1651643480000|2022-05-04 05:51:20|695.17|684.37|695.17|684.37|695.17|684.37|695.17|684.37|1
1651643500000|2022-05-04 05:51:40|695.25|684.45|695.25|684.45|695.25|684.45|695.25|684.45|1
1651643520000|2022-05-04 05:52:00|695.15|684.35|694.88|684.08|695.15|684.35|694.88|684.08|3
1651643530000|2022-05-04 05:52:10|694.85|684.05|694.65|683.85|694.85|684.05|694.65|683.85|3
1651643540000|2022-05-04 05:52:20|694.74|683.94|694.94|684.14|694.94|684.14|694.74|683.94|2
1651643580000|2022-05-04 05:53:00|695.28|684.48|695.28|684.48|695.28|684.48|695.28|684.48|1
1651643630000|2022-05-04 05:53:50|695.2|684.4|695.2|684.4|695.2|684.4|695.2|684.4|1
1651643640000|2022-05-04 05:54:00|695.1|684.3|695.1|684.3|695.1|684.3|695.1|684.3|1
1651643650000|2022-05-04 05:54:10|695.3|684.5|695.3|684.5|695.3|684.5|695.3|684.5|1
1651643680000|2022-05-04 05:54:40|695.2|684.4|695.2|684.4|695.2|684.4|695.2|684.4|1
1651643700000|2022-05-04 05:55:00|694.9|684.1|694.5|683.7|694.9|684.1|694.5|683.7|3
1651643720000|2022-05-04 05:55:20|694.8|684|694.8|684|694.8|684|694.8|684|1
1651643750000|2022-05-04 05:55:50|694.81|684.01|694.9|684.1|694.9|684.1|694.81|684.01|2
1651643770000|2022-05-04 05:56:10|694.95|684.15|694.95|684.15|694.95|684.15|694.95|684.15|1
1651643780000|2022-05-04 05:56:20|694.9|684.1|694.9|684.1|694.9|684.1|694.9|684.1|1
1651643870000|2022-05-04 05:57:50|694.95|684.15|694.95|684.15|694.95|684.15|694.95|684.15|1
1651643900000|2022-05-04 05:58:20|695.05|684.25|695.05|684.25|695.05|684.25|695.05|684.25|1
1651643930000|2022-05-04 05:58:50|695.1|684.3|695.1|684.3|695.1|684.3|695.1|684.3|1
1651643940000|2022-05-04 05:59:00|694.9|684.1|694.9|684.1|694.9|684.1|694.9|684.1|1
1651643960000|2022-05-04 05:59:20|694.55|683.75|694.9|684.1|694.9|684.1|694.55|683.75|3
1651643970000|2022-05-04 05:59:30|694.4|683.6|694.45|683.65|694.45|683.65|694.4|683.6|2
1651643980000|2022-05-04 05:59:40|694.35|683.55|694.64|683.84|694.82|684.02|694.35|683.55|4
1651644000000|2022-05-04 06:00:00|693.9|683.1|693.9|683.1|693.9|683.1|693.9|683.1|1
1651644010000|2022-05-04 06:00:10|693.95|683.15|693.95|683.15|693.95|683.15|693.95|683.15|1
1651644020000|2022-05-04 06:00:20|694|683.2|694.19|683.39|694.19|683.39|694|683.2|2
1651644050000|2022-05-04 06:00:50|694.29|683.49|694.59|683.79|694.59|683.79|694.24|683.44|3
1651644060000|2022-05-04 06:01:00|694.9|684.1|694.9|684.1|694.9|684.1|694.9|684.1|1
1651644100000|2022-05-04 06:01:40|695.2|684.4|695.2|684.4|695.2|684.4|695.2|684.4|1
1651644150000|2022-05-04 06:02:30|695.25|684.45|695.25|684.45|695.25|684.45|695.25|684.45|1
1651644180000|2022-05-04 06:03:00|695.1|684.3|694.9|684.1|695.1|684.3|694.9|684.1|2
1651644260000|2022-05-04 06:04:20|694.95|684.15|694.95|684.15|694.95|684.15|694.95|684.15|1
1651644280000|2022-05-04 06:04:40|695|684.2|696.51|685.71|696.51|685.71|695|684.2|10
1651644290000|2022-05-04 06:04:50|696.5|685.7|696.62|685.82|696.62|685.82|696.5|685.7|10
1651644300000|2022-05-04 06:05:00|696.61|685.81|697.9|687.1|697.9|687.1|696.61|685.81|13
1651644310000|2022-05-04 06:05:10|697.4|686.6|696.9|686.1|697.4|686.6|696.9|686.1|3
1651644320000|2022-05-04 06:05:20|697|686.2|697|686.2|697|686.2|697|686.2|1
1651644340000|2022-05-04 06:05:40|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1651644350000|2022-05-04 06:05:50|697.07|686.27|697.07|686.27|697.07|686.27|697.07|686.27|1
1651644360000|2022-05-04 06:06:00|697.17|686.37|697.17|686.37|697.17|686.37|697.17|686.37|1
1651644380000|2022-05-04 06:06:20|697.12|686.32|697.12|686.32|697.12|686.32|697.12|686.32|1
1651644430000|2022-05-04 06:07:10|697.45|686.65|697.46|686.66|697.46|686.66|697.37|686.57|3
1651644440000|2022-05-04 06:07:20|697.51|686.71|697.9|687.1|697.9|687.1|697.51|686.71|4
1651644480000|2022-05-04 06:08:00|698.1|687.3|698.1|687.3|698.1|687.3|698.1|687.3|1
1651644500000|2022-05-04 06:08:20|698.21|687.41|698.46|687.66|698.46|687.66|698.21|687.41|2
1651644520000|2022-05-04 06:08:40|698.56|687.76|698.65|687.85|698.65|687.85|698.36|687.56|3
1651644530000|2022-05-04 06:08:50|698.84|688.04|698.9|688.1|699.24|688.44|698.84|688.04|3
1651644540000|2022-05-04 06:09:00|699.12|688.32|700.4|689.6|700.4|689.6|699.12|688.32|5
1651644550000|2022-05-04 06:09:10|700.9|690.1|701.01|690.21|701.01|690.21|700.79|689.99|6
1651644560000|2022-05-04 06:09:20|701.16|690.36|700.9|690.1|701.16|690.36|700.79|689.99|5
1651644570000|2022-05-04 06:09:30|701.1|690.3|701.1|690.3|701.1|690.3|701.1|690.3|1
1651644590000|2022-05-04 06:09:50|701.26|690.46|701.56|690.76|701.56|690.76|701.26|690.46|2
1651644600000|2022-05-04 06:10:00|701.4|690.6|701.25|690.45|701.4|690.6|701.25|690.45|2
1651644610000|2022-05-04 06:10:10|701.53|690.73|701.68|690.88|701.68|690.88|701.53|690.73|2
1651644620000|2022-05-04 06:10:20|701.9|691.1|702.06|691.26|702.06|691.26|701.9|691.1|2
1651644630000|2022-05-04 06:10:30|701.97|691.17|702.06|691.26|702.06|691.26|701.97|691.17|2
1651644640000|2022-05-04 06:10:40|701.8|691|701.8|691|701.8|691|701.8|691|1
1651644650000|2022-05-04 06:10:50|701.2|690.4|701.2|690.4|701.2|690.4|701.2|690.4|1
1651644680000|2022-05-04 06:11:20|700.9|690.1|700.9|690.1|700.9|690.1|700.9|690.1|1
1651644720000|2022-05-04 06:12:00|701.22|690.42|701.1|690.3|701.42|690.62|701.1|690.3|3
1651644730000|2022-05-04 06:12:10|701.15|690.35|701.15|690.35|701.15|690.35|701.15|690.35|1
1651644740000|2022-05-04 06:12:20|701.6|690.8|701.9|691.1|701.9|691.1|701.49|690.69|3
1651644810000|2022-05-04 06:13:30|701.7|690.9|701.7|690.9|701.7|690.9|701.7|690.9|1
1651644820000|2022-05-04 06:13:40|701.3|690.5|701.9|691.1|701.9|691.1|701.3|690.5|4
1651644890000|2022-05-04 06:14:50|702.04|691.24|702.04|691.24|702.04|691.24|702.04|691.24|1
1651644920000|2022-05-04 06:15:20|702.1|691.3|702.3|691.5|702.3|691.5|702.1|691.3|2
1651644930000|2022-05-04 06:15:30|702.37|691.57|702.37|691.57|702.37|691.57|702.34|691.54|3
1651644940000|2022-05-04 06:15:40|702.55|691.75|702.42|691.62|702.55|691.75|702.37|691.57|4
1651644950000|2022-05-04 06:15:50|702.37|691.57|702.3|691.5|702.37|691.57|702.3|691.5|2
1651644970000|2022-05-04 06:16:10|702.25|691.45|702.48|691.68|702.48|691.68|702.25|691.45|3
1651644990000|2022-05-04 06:16:30|702.54|691.74|702.54|691.74|702.54|691.74|702.54|691.74|1
1651645000000|2022-05-04 06:16:40|702.59|691.79|703.15|692.35|703.15|692.35|702.59|691.79|4
1651645010000|2022-05-04 06:16:50|703.25|692.45|703.25|692.45|703.25|692.45|703.25|692.45|1
1651645020000|2022-05-04 06:17:00|703.28|692.48|703.3|692.5|703.3|692.5|703.28|692.48|2
1651645030000|2022-05-04 06:17:10|703.25|692.45|703.59|692.79|703.69|692.89|703.25|692.45|4
1651645040000|2022-05-04 06:17:20|703.74|692.94|703.74|692.94|703.74|692.94|703.74|692.94|1
1651645060000|2022-05-04 06:17:40|703.45|692.65|703.74|692.94|703.74|692.94|703.45|692.65|3
1651645070000|2022-05-04 06:17:50|703.65|692.85|703.74|692.94|703.74|692.94|703.65|692.85|2
1651645080000|2022-05-04 06:18:00|703.65|692.85|703.79|692.99|703.79|692.99|703.65|692.85|2
1651645090000|2022-05-04 06:18:10|703.65|692.85|703.79|692.99|703.79|692.99|703.65|692.85|2
1651645100000|2022-05-04 06:18:20|703.65|692.85|703.79|692.99|703.79|692.99|703.41|692.61|5
1651645110000|2022-05-04 06:18:30|703.85|693.05|703.85|693.05|703.85|693.05|703.85|693.05|1
1651645120000|2022-05-04 06:18:40|703.99|693.19|703.9|693.1|704.25|693.45|703.9|693.1|6
1651645140000|2022-05-04 06:19:00|703.95|693.15|703.9|693.1|703.95|693.15|703.9|693.1|2
1651645150000|2022-05-04 06:19:10|704.4|693.6|704.63|693.83|704.63|693.83|704.4|693.6|2
1651645170000|2022-05-04 06:19:30|704.7|693.9|704.7|693.9|704.7|693.9|704.7|693.9|1
1651645180000|2022-05-04 06:19:40|704.9|694.1|704.45|693.65|704.9|694.1|704.45|693.65|5
1651645190000|2022-05-04 06:19:50|704.41|693.61|704.45|693.65|704.45|693.65|704.41|693.61|2
1651645210000|2022-05-04 06:20:10|704.68|693.88|704.45|693.65|704.68|693.88|704.45|693.65|4
1651645220000|2022-05-04 06:20:20|704.54|693.74|704.45|693.65|704.54|693.74|704.45|693.65|2
1651645230000|2022-05-04 06:20:30|704.41|693.61|704.45|693.65|704.45|693.65|704.41|693.61|2
1651645240000|2022-05-04 06:20:40|704.52|693.72|704.68|693.88|704.68|693.88|704.52|693.72|2
1651645250000|2022-05-04 06:20:50|704.7|693.9|704.7|693.9|704.7|693.9|704.7|693.9|1
1651645310000|2022-05-04 06:21:50|704.85|694.05|704.85|694.05|704.85|694.05|704.85|694.05|1
1651645330000|2022-05-04 06:22:10|704.7|693.9|704.71|693.91|704.71|693.91|704.68|693.88|5
1651645350000|2022-05-04 06:22:30|704.76|693.96|704.76|693.96|704.76|693.96|704.76|693.96|1
1651645360000|2022-05-04 06:22:40|704.71|693.91|704.78|693.98|704.78|693.98|704.71|693.91|2
1651645370000|2022-05-04 06:22:50|704.7|693.9|704.7|693.9|704.7|693.9|704.7|693.9|1
1651645380000|2022-05-04 06:23:00|704.65|693.85|704.65|693.85|704.65|693.85|704.65|693.85|1
1651645400000|2022-05-04 06:23:20|704.63|693.83|704.63|693.83|704.63|693.83|704.63|693.83|1
1651645410000|2022-05-04 06:23:30|704.62|693.82|704.43|693.63|704.62|693.82|704.43|693.63|3
1651645420000|2022-05-04 06:23:40|704.15|693.35|704.15|693.35|704.15|693.35|704.15|693.35|1
1651645450000|2022-05-04 06:24:10|704.06|693.26|704.06|693.26|704.06|693.26|704.06|693.26|1
1651645500000|2022-05-04 06:25:00|703.95|693.15|703.98|693.18|703.98|693.18|703.95|693.15|2
1651645510000|2022-05-04 06:25:10|703.95|693.15|703.95|693.15|703.95|693.15|703.95|693.15|1
1651645520000|2022-05-04 06:25:20|703.98|693.18|703.98|693.18|703.98|693.18|703.98|693.18|1
1651645540000|2022-05-04 06:25:40|703.9|693.1|703.4|692.6|703.9|693.1|703.4|692.6|2
1651645550000|2022-05-04 06:25:50|702.9|692.1|702.9|692.1|702.9|692.1|702.9|692.1|1
1651645680000|2022-05-04 06:28:00|702.55|691.75|702.55|691.75|702.55|691.75|702.55|691.75|1
1651645730000|2022-05-04 06:28:50|702.6|691.8|702.6|691.8|702.6|691.8|702.6|691.8|1
1651645740000|2022-05-04 06:29:00|702.55|691.75|702.55|691.75|702.55|691.75|702.55|691.75|1
1651645800000|2022-05-04 06:30:00|702.5|691.7|702.5|691.7|702.5|691.7|702.5|691.7|1
1651645880000|2022-05-04 06:31:20|702.9|692.1|702.9|692.1|702.9|692.1|702.9|692.1|1
1651646050000|2022-05-04 06:34:10|702.75|691.95|702.75|691.95|702.75|691.95|702.75|691.95|1
1651646140000|2022-05-04 06:35:40|702.83|692.03|702.83|692.03|702.83|692.03|702.83|692.03|1
1651646150000|2022-05-04 06:35:50|703.08|692.28|702.9|692.1|703.25|692.45|702.9|692.1|3
1651646160000|2022-05-04 06:36:00|703|692.2|702.9|692.1|703|692.2|702.9|692.1|2
1651646170000|2022-05-04 06:36:10|703|692.2|703.58|692.78|703.58|692.78|703|692.2|5
1651646180000|2022-05-04 06:36:20|703.27|692.47|703.27|692.47|703.27|692.47|703.27|692.47|1
1651646190000|2022-05-04 06:36:30|703.04|692.24|703.04|692.24|703.04|692.24|703.04|692.24|1
1651646210000|2022-05-04 06:36:50|703.09|692.29|703.09|692.29|703.09|692.29|703.09|692.29|1
1651646230000|2022-05-04 06:37:10|703.27|692.47|703.27|692.47|703.28|692.48|703.27|692.47|3
1651646250000|2022-05-04 06:37:30|703.57|692.77|703.57|692.77|703.57|692.77|703.57|692.77|1
1651646260000|2022-05-04 06:37:40|703.53|692.73|703.57|692.77|703.57|692.77|703.49|692.69|3
1651646270000|2022-05-04 06:37:50|703.58|692.78|703.58|692.78|703.58|692.78|703.58|692.78|1
1651646280000|2022-05-04 06:38:00|703.51|692.71|703.51|692.71|703.51|692.71|703.51|692.71|1
1651646300000|2022-05-04 06:38:20|703.49|692.69|703.49|692.69|703.49|692.69|703.49|692.69|1
1651646310000|2022-05-04 06:38:30|703.44|692.64|703.56|692.76|703.56|692.76|703.44|692.64|4
1651646350000|2022-05-04 06:39:10|703.66|692.86|703.66|692.86|703.66|692.86|703.66|692.86|1
1651646360000|2022-05-04 06:39:20|704.13|693.33|704.41|693.61|704.41|693.61|704.13|693.33|2
1651646370000|2022-05-04 06:39:30|704.68|693.88|704.68|693.88|704.68|693.88|704.68|693.88|1
1651646430000|2022-05-04 06:40:30|704.58|693.78|704.58|693.78|704.58|693.78|704.58|693.78|1
1651646460000|2022-05-04 06:41:00|704.68|693.88|704.68|693.88|704.68|693.88|704.68|693.88|1
1651646480000|2022-05-04 06:41:20|704.65|693.85|704.65|693.85|704.65|693.85|704.65|693.85|1
1651646550000|2022-05-04 06:42:30|704.6|693.8|704.42|693.62|704.6|693.8|704.42|693.62|2
1651646560000|2022-05-04 06:42:40|704.39|693.59|704.39|693.59|704.39|693.59|704.39|693.59|1
1651646580000|2022-05-04 06:43:00|704.15|693.35|704.15|693.35|704.15|693.35|704.15|693.35|1
1651646590000|2022-05-04 06:43:10|703.9|693.1|703.97|693.17|703.97|693.17|703.9|693.1|2
1651646630000|2022-05-04 06:43:50|704.1|693.3|704.52|693.72|704.52|693.72|704.1|693.3|6
1651646640000|2022-05-04 06:44:00|704.7|693.9|704.57|693.77|704.7|693.9|704.57|693.77|3
1651646660000|2022-05-04 06:44:20|704.49|693.69|704.27|693.47|704.49|693.69|704.23|693.43|4
1651646680000|2022-05-04 06:44:40|704.15|693.35|704.16|693.36|704.16|693.36|704.13|693.33|4
1651646690000|2022-05-04 06:44:50|704.44|693.64|705.3|694.5|705.3|694.5|704.44|693.64|4
1651646700000|2022-05-04 06:45:00|705.41|694.61|705.75|694.95|705.75|694.95|705.41|694.61|3
1651646710000|2022-05-04 06:45:10|705.54|694.74|705.54|694.74|705.54|694.74|705.54|694.74|1
1651646730000|2022-05-04 06:45:30|705.45|694.65|705.4|694.6|705.45|694.65|705.4|694.6|2
1651646770000|2022-05-04 06:46:10|705.54|694.74|705.54|694.74|705.54|694.74|705.54|694.74|1
1651646780000|2022-05-04 06:46:20|705.5|694.7|705.5|694.7|705.5|694.7|705.5|694.7|1
1651646790000|2022-05-04 06:46:30|705.4|694.6|705.4|694.6|705.4|694.6|705.4|694.6|1
1651646800000|2022-05-04 06:46:40|705.05|694.25|705.05|694.25|705.05|694.25|705.05|694.25|1
1651646880000|2022-05-04 06:48:00|705.12|694.32|705.05|694.25|705.12|694.32|705.05|694.25|2
1651646960000|2022-05-04 06:49:20|705.1|694.3|705.1|694.3|705.1|694.3|705.1|694.3|1
1651647000000|2022-05-04 06:50:00|705.05|694.25|705.05|694.25|705.05|694.25|705.05|694.25|1
1651647040000|2022-05-04 06:50:40|704.9|694.1|704.9|694.1|704.9|694.1|704.9|694.1|1
1651647060000|2022-05-04 06:51:00|704.8|694|704.8|694|704.8|694|704.8|694|1
1651647120000|2022-05-04 06:52:00|704.7|693.9|704.7|693.9|704.7|693.9|704.7|693.9|1
1651647170000|2022-05-04 06:52:50|704.9|694.1|704.9|694.1|704.9|694.1|704.9|694.1|1
1651647200000|2022-05-04 06:53:20|705|694.2|705|694.2|705|694.2|705|694.2|1
1651647210000|2022-05-04 06:53:30|705.04|694.24|705.04|694.24|705.04|694.24|705.04|694.24|1
1651647240000|2022-05-04 06:54:00|704.9|694.1|704.9|694.1|704.9|694.1|704.9|694.1|1
1651647280000|2022-05-04 06:54:40|704.77|693.97|704.9|694.1|704.9|694.1|704.77|693.97|2
1651647290000|2022-05-04 06:54:50|704.55|693.75|704.55|693.75|704.55|693.75|704.55|693.75|1
1651647310000|2022-05-04 06:55:10|704.44|693.64|704.44|693.64|704.44|693.64|704.44|693.64|1
1651647340000|2022-05-04 06:55:40|704|693.2|704|693.2|704|693.2|704|693.2|1
1651647360000|2022-05-04 06:56:00|704.04|693.24|704.61|693.81|704.83|694.03|704.04|693.24|7
1651647370000|2022-05-04 06:56:10|704.85|694.05|705.55|694.75|705.55|694.75|704.85|694.05|2
1651647390000|2022-05-04 06:56:30|705.6|694.8|705.6|694.8|705.6|694.8|705.6|694.8|1
1651647400000|2022-05-04 06:56:40|705.9|695.1|706.05|695.25|706.55|695.75|705.9|695.1|8
1651647410000|2022-05-04 06:56:50|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651647420000|2022-05-04 06:57:00|705.55|694.75|705.55|694.75|705.55|694.75|705.55|694.75|1
1651647440000|2022-05-04 06:57:20|705.21|694.41|705.85|695.05|705.85|695.05|705.21|694.41|3
1651647450000|2022-05-04 06:57:30|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651647520000|2022-05-04 06:58:40|706.4|695.6|706.22|695.42|706.4|695.6|706.22|695.42|2
1651647530000|2022-05-04 06:58:50|706.75|695.95|706.75|695.95|706.75|695.95|706.75|695.95|1
1651647610000|2022-05-04 07:00:10|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651647630000|2022-05-04 07:00:30|707.11|696.31|707.26|696.46|707.26|696.46|707.11|696.31|2
1651647640000|2022-05-04 07:00:40|706.9|696.1|704.9|694.1|706.94|696.14|704.9|694.1|16
1651647650000|2022-05-04 07:00:50|704.79|693.99|705.6|694.8|705.6|694.8|704.79|693.99|5
1651647670000|2022-05-04 07:01:10|705.65|694.85|705.65|694.85|705.65|694.85|705.65|694.85|1
1651647680000|2022-05-04 07:01:20|705.45|694.65|705.45|694.65|705.45|694.65|705.45|694.65|1
1651647690000|2022-05-04 07:01:30|705.08|694.28|704.12|693.32|705.08|694.28|704.11|693.31|11
1651647700000|2022-05-04 07:01:40|704.11|693.31|703.9|693.1|704.13|693.33|703.9|693.1|6
1651647720000|2022-05-04 07:02:00|704.01|693.21|704.1|693.3|704.6|693.8|704.01|693.21|7
1651647730000|2022-05-04 07:02:10|703.9|693.1|703.9|693.1|703.9|693.1|703.9|693.1|1
1651647780000|2022-05-04 07:03:00|704|693.2|704.2|693.4|704.2|693.4|704|693.2|3
1651647790000|2022-05-04 07:03:10|704.65|693.85|704.65|693.85|704.65|693.85|704.65|693.85|1
1651647800000|2022-05-04 07:03:20|704.7|693.9|704.7|693.9|704.7|693.9|704.7|693.9|1
1651647810000|2022-05-04 07:03:30|704.45|693.65|703.95|693.15|704.45|693.65|703.95|693.15|2
1651647840000|2022-05-04 07:04:00|703.9|693.1|703.9|693.1|703.9|693.1|703.9|693.1|1
1651648030000|2022-05-04 07:07:10|703.95|693.15|703.95|693.15|703.95|693.15|703.95|693.15|1
1651648070000|2022-05-04 07:07:50|704.05|693.25|704.05|693.25|704.05|693.25|704.05|693.25|1
1651648080000|2022-05-04 07:08:00|704.3|693.5|704.39|693.59|704.39|693.59|704.3|693.5|4
1651648100000|2022-05-04 07:08:20|704.38|693.58|704.8|694|704.8|694|704.21|693.41|10
1651648120000|2022-05-04 07:08:40|704.85|694.05|704.85|694.05|704.85|694.05|704.85|694.05|1
1651648160000|2022-05-04 07:09:20|704.9|694.1|704.85|694.05|704.92|694.12|704.85|694.05|5
1651648170000|2022-05-04 07:09:30|704.9|694.1|704.9|694.1|704.9|694.1|704.9|694.1|1
1651648190000|2022-05-04 07:09:50|704.85|694.05|704.85|694.05|704.85|694.05|704.85|694.05|1
1651648260000|2022-05-04 07:11:00|704.8|694|704.38|693.58|704.8|694|704.33|693.53|7
1651648270000|2022-05-04 07:11:10|704.67|693.87|704.67|693.87|704.67|693.87|704.67|693.87|1
1651648330000|2022-05-04 07:12:10|704.8|694|704.48|693.68|704.8|694|704.35|693.55|7
1651648340000|2022-05-04 07:12:20|704.09|693.29|704.08|693.28|704.09|693.29|704.08|693.28|2
1651648350000|2022-05-04 07:12:30|703.93|693.13|703.93|693.13|703.93|693.13|703.93|693.13|1
1651648470000|2022-05-04 07:14:30|703.7|692.9|703.7|692.9|703.7|692.9|703.7|692.9|1
1651648480000|2022-05-04 07:14:40|703.75|692.95|703.75|692.95|703.75|692.95|703.75|692.95|1
1651648490000|2022-05-04 07:14:50|703.9|693.1|703.9|693.1|703.9|693.1|703.9|693.1|1
1651648510000|2022-05-04 07:15:10|704.3|693.5|704.4|693.6|704.4|693.6|704.3|693.5|2
1651648560000|2022-05-04 07:16:00|704.65|693.85|704.7|693.9|704.7|693.9|704.65|693.85|2
1651648590000|2022-05-04 07:16:30|704.9|694.1|704.9|694.1|704.9|694.1|704.9|694.1|1
1651648610000|2022-05-04 07:16:50|704.95|694.15|705.09|694.29|705.09|694.29|704.95|694.15|2
1651648620000|2022-05-04 07:17:00|705.13|694.33|705.65|694.85|705.65|694.85|705.13|694.33|2
1651648630000|2022-05-04 07:17:10|705.7|694.9|705.7|694.9|705.7|694.9|705.7|694.9|1
1651648680000|2022-05-04 07:18:00|705.8|695|705.9|695.1|705.9|695.1|705.8|695|2
1651648690000|2022-05-04 07:18:10|706.45|695.65|706.45|695.65|706.45|695.65|706.45|695.65|1
1651648700000|2022-05-04 07:18:20|706.75|695.95|706.75|695.95|706.75|695.95|706.75|695.95|1
1651648800000|2022-05-04 07:20:00|707.5|696.7|707.5|696.7|707.5|696.7|707.5|696.7|1
1651648810000|2022-05-04 07:20:10|707.55|696.75|707.65|696.85|707.65|696.85|707.55|696.75|2
1651648830000|2022-05-04 07:20:30|707.7|696.9|707.7|696.9|707.7|696.9|707.7|696.9|1
1651648850000|2022-05-04 07:20:50|707.65|696.85|707.65|696.85|707.65|696.85|707.65|696.85|1
1651648860000|2022-05-04 07:21:00|707.7|696.9|707.7|696.9|707.7|696.9|707.7|696.9|1
1651648880000|2022-05-04 07:21:20|707.75|696.95|707.75|696.95|707.75|696.95|707.75|696.95|1
1651648900000|2022-05-04 07:21:40|707.7|696.9|707.2|696.4|707.7|696.9|707.2|696.4|5
1651649080000|2022-05-04 07:24:40|707.15|696.35|707.15|696.35|707.15|696.35|707.15|696.35|1
1651649100000|2022-05-04 07:25:00|707.1|696.3|707.1|696.3|707.1|696.3|707.1|696.3|1
1651649110000|2022-05-04 07:25:10|707.2|696.4|707.2|696.4|707.2|696.4|707.2|696.4|1
1651649130000|2022-05-04 07:25:30|706.69|695.89|706.19|695.39|706.69|695.89|706.19|695.39|6
1651649140000|2022-05-04 07:25:40|705.9|695.1|706.36|695.56|706.37|695.57|705.9|695.1|3
1651649150000|2022-05-04 07:25:50|706.75|695.95|706.75|695.95|706.75|695.95|706.75|695.95|1
1651649200000|2022-05-04 07:26:40|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651649280000|2022-05-04 07:28:00|706.96|696.16|706.96|696.16|706.96|696.16|706.96|696.16|1
1651649290000|2022-05-04 07:28:10|707|696.2|707|696.2|707|696.2|707|696.2|1
1651649310000|2022-05-04 07:28:30|707.05|696.25|707|696.2|707.05|696.25|707|696.2|2
1651649340000|2022-05-04 07:29:00|707.45|696.65|707.5|696.7|707.5|696.7|707.45|696.65|2
1651649380000|2022-05-04 07:29:40|707.55|696.75|707.83|697.03|707.83|697.03|707.55|696.75|2
1651649400000|2022-05-04 07:30:00|707.78|696.98|707.77|696.97|707.78|696.98|707.77|696.97|2
1651649410000|2022-05-04 07:30:10|707.79|696.99|707.79|696.99|707.79|696.99|707.79|696.99|1
1651649430000|2022-05-04 07:30:30|707.84|697.04|707.84|697.04|707.84|697.04|707.84|697.04|1
1651649440000|2022-05-04 07:30:40|707.89|697.09|707.89|697.09|707.89|697.09|707.89|697.09|1
1651649460000|2022-05-04 07:31:00|707.88|697.08|707.88|697.08|707.88|697.08|707.88|697.08|1
1651649470000|2022-05-04 07:31:10|707.9|697.1|708.25|697.45|708.25|697.45|707.9|697.1|5
1651649510000|2022-05-04 07:31:50|707.9|697.1|707.9|697.1|707.9|697.1|707.9|697.1|1
1651649660000|2022-05-04 07:34:20|707.85|697.05|707.85|697.05|707.85|697.05|707.85|697.05|1
1651649690000|2022-05-04 07:34:50|707.75|696.95|707.75|696.95|707.75|696.95|707.75|696.95|1
1651649760000|2022-05-04 07:36:00|707.9|697.1|707.9|697.1|707.9|697.1|707.9|697.1|1
1651649770000|2022-05-04 07:36:10|708.7|697.9|708.6|697.8|708.7|697.9|708.6|697.8|2
1651649820000|2022-05-04 07:37:00|708.8|698|708.8|698|708.8|698|708.8|698|1
1651649830000|2022-05-04 07:37:10|708.6|697.8|708.6|697.8|708.6|697.8|708.6|697.8|1
1651649860000|2022-05-04 07:37:40|708.55|697.75|708.55|697.75|708.55|697.75|708.55|697.75|1
1651649870000|2022-05-04 07:37:50|708.23|697.43|708.08|697.28|708.23|697.43|708.08|697.28|2
1651649910000|2022-05-04 07:38:30|708.03|697.23|708.03|697.23|708.03|697.23|708.03|697.23|1
1651649950000|2022-05-04 07:39:10|708.08|697.28|708.08|697.28|708.08|697.28|708.08|697.28|1
1651649960000|2022-05-04 07:39:20|708.28|697.48|708.6|697.8|708.6|697.8|708.28|697.48|3
1651649980000|2022-05-04 07:39:40|708.84|698.04|708.13|697.33|708.84|698.04|708.13|697.33|4
1651650000000|2022-05-04 07:40:00|708.08|697.28|708.08|697.28|708.08|697.28|708.08|697.28|1
1651650030000|2022-05-04 07:40:30|708|697.2|708|697.2|708|697.2|708|697.2|1
1651650060000|2022-05-04 07:41:00|708.08|697.28|708.08|697.28|708.08|697.28|708.08|697.28|1
1651650090000|2022-05-04 07:41:30|708.18|697.38|708.44|697.64|708.44|697.64|708.18|697.38|3
1651650100000|2022-05-04 07:41:40|708.76|697.96|708.76|697.96|708.76|697.96|708.76|697.96|1
1651650130000|2022-05-04 07:42:10|708.87|698.07|708.87|698.07|708.87|698.07|708.87|698.07|1
1651650150000|2022-05-04 07:42:30|708.6|697.8|708.87|698.07|708.87|698.07|708.6|697.8|2
1651650160000|2022-05-04 07:42:40|708.45|697.65|708.45|697.65|708.45|697.65|708.45|697.65|1
1651650170000|2022-05-04 07:42:50|708.4|697.6|708.4|697.6|708.4|697.6|708.4|697.6|1
1651650240000|2022-05-04 07:44:00|708.5|697.7|708.5|697.7|708.5|697.7|708.5|697.7|1
1651650250000|2022-05-04 07:44:10|708.35|697.55|708.35|697.55|708.35|697.55|708.35|697.55|1
1651650300000|2022-05-04 07:45:00|708.45|697.65|708.49|697.69|708.71|697.91|708.37|697.57|4
1651650310000|2022-05-04 07:45:10|708.82|698.02|708.82|698.02|708.82|698.02|708.82|698.02|1
1651650340000|2022-05-04 07:45:40|708.96|698.16|709.1|698.3|709.1|698.3|708.82|698.02|3
1651650350000|2022-05-04 07:45:50|709.6|698.8|709.6|698.8|709.6|698.8|709.6|698.8|1
1651650360000|2022-05-04 07:46:00|709.65|698.85|709.65|698.85|709.65|698.85|709.65|698.85|1
1651650370000|2022-05-04 07:46:10|709.55|698.75|709.55|698.75|709.55|698.75|709.55|698.75|1
1651650390000|2022-05-04 07:46:30|709.7|698.9|709.7|698.9|709.7|698.9|709.7|698.9|1
1651650410000|2022-05-04 07:46:50|709.75|698.95|709.75|698.95|709.75|698.95|709.75|698.95|1
1651650420000|2022-05-04 07:47:00|709.9|699.1|709.9|699.1|709.9|699.1|709.9|699.1|1
1651650430000|2022-05-04 07:47:10|710.3|699.5|709.9|699.1|710.3|699.5|709.9|699.1|2
1651650440000|2022-05-04 07:47:20|710|699.2|710|699.2|710.14|699.34|710|699.2|3
1651650450000|2022-05-04 07:47:30|710.5|699.7|710.94|700.14|710.94|700.14|710.5|699.7|2
1651650460000|2022-05-04 07:47:40|710.9|700.1|710.9|700.1|710.9|700.1|710.9|700.1|1
1651650480000|2022-05-04 07:48:00|710.94|700.14|710.9|700.1|710.94|700.14|710.9|700.1|2
1651650610000|2022-05-04 07:50:10|710.93|700.13|710.93|700.13|710.93|700.13|710.93|700.13|1
1651650620000|2022-05-04 07:50:20|710.9|700.1|711.12|700.32|711.12|700.32|710.9|700.1|3
1651650630000|2022-05-04 07:50:30|711.8|701|711.8|701|711.8|701|711.8|701|1
1651650650000|2022-05-04 07:50:50|711.65|700.85|711.65|700.85|711.65|700.85|711.65|700.85|1
1651650660000|2022-05-04 07:51:00|711.7|700.9|711.7|700.9|711.7|700.9|711.7|700.9|1
1651650670000|2022-05-04 07:51:10|711.75|700.95|712.27|701.47|712.27|701.47|711.75|700.95|6
1651650680000|2022-05-04 07:51:20|712.57|701.77|712.57|701.77|712.57|701.77|712.57|701.77|1
1651650700000|2022-05-04 07:51:40|712.77|701.97|712.77|701.97|712.77|701.97|712.77|701.97|1
1651650720000|2022-05-04 07:52:00|712.8|702|714.3|703.5|714.3|703.5|712.8|702|8
1651650730000|2022-05-04 07:52:10|714.19|703.39|713.05|702.25|714.19|703.39|713.05|702.25|6
1651650740000|2022-05-04 07:52:20|713.2|702.4|713|702.2|713.4|702.6|713|702.2|3
1651650750000|2022-05-04 07:52:30|712.9|702.1|713.29|702.49|713.29|702.49|712.9|702.1|2
1651650760000|2022-05-04 07:52:40|713.74|702.94|713.05|702.25|713.74|702.94|713.05|702.25|4
1651650770000|2022-05-04 07:52:50|713.5|702.7|713.5|702.7|713.5|702.7|713.5|702.7|1
1651650790000|2022-05-04 07:53:10|713.05|702.25|712.9|702.1|713.29|702.49|712.9|702.1|3
1651650800000|2022-05-04 07:53:20|713.18|702.38|713.26|702.46|713.44|702.64|713.18|702.38|4
1651650810000|2022-05-04 07:53:30|712.95|702.15|712.95|702.15|712.95|702.15|712.9|702.1|3
1651650820000|2022-05-04 07:53:40|712.9|702.1|712.9|702.1|712.9|702.1|712.9|702.1|1
1651650850000|2022-05-04 07:54:10|712.95|702.15|712.95|702.15|712.95|702.15|712.9|702.1|3
1651650870000|2022-05-04 07:54:30|712.9|702.1|712.9|702.1|712.9|702.1|712.9|702.1|1
1651650890000|2022-05-04 07:54:50|712.77|701.97|712.77|701.97|712.77|701.97|712.77|701.97|1
1651650900000|2022-05-04 07:55:00|712.9|702.1|712.9|702.1|712.9|702.1|712.9|702.1|1
1651650910000|2022-05-04 07:55:10|713.65|702.85|713.4|702.6|713.65|702.85|713.4|702.6|2
1651650930000|2022-05-04 07:55:30|713.35|702.55|713.35|702.55|713.35|702.55|713.35|702.55|1
1651650970000|2022-05-04 07:56:10|712.97|702.17|712.98|702.18|712.98|702.18|712.97|702.17|2
1651650980000|2022-05-04 07:56:20|712.9|702.1|712.9|702.1|712.9|702.1|712.9|702.1|1
1651651040000|2022-05-04 07:57:20|712.75|701.95|712.75|701.95|712.75|701.95|712.75|701.95|1
1651651050000|2022-05-04 07:57:30|712.7|701.9|712.7|701.9|712.7|701.9|712.7|701.9|1
1651651060000|2022-05-04 07:57:40|712.65|701.85|712.65|701.85|712.65|701.85|712.65|701.85|1
1651651070000|2022-05-04 07:57:50|712.7|701.9|712.7|701.9|712.7|701.9|712.7|701.9|1
1651651080000|2022-05-04 07:58:00|712.65|701.85|712.7|701.9|712.7|701.9|712.65|701.85|2
1651651130000|2022-05-04 07:58:50|712.95|702.15|712.95|702.15|712.95|702.15|712.95|702.15|1
1651651150000|2022-05-04 07:59:10|712.9|702.1|712.9|702.1|712.9|702.1|712.9|702.1|1
1651651230000|2022-05-04 08:00:30|712.95|702.15|712.95|702.15|712.95|702.15|712.95|702.15|1
1651651240000|2022-05-04 08:00:40|713.04|702.24|713.9|703.1|713.9|703.1|713.04|702.24|5
1651651250000|2022-05-04 08:00:50|714.03|703.23|714.24|703.44|714.52|703.72|714.03|703.23|4
1651651260000|2022-05-04 08:01:00|714.74|703.94|714.74|703.94|714.74|703.94|714.74|703.94|1
1651651270000|2022-05-04 08:01:10|714.45|703.65|714.1|703.3|714.74|703.94|714.1|703.3|4
1651651280000|2022-05-04 08:01:20|714.6|703.8|714.6|703.8|714.6|703.8|714.6|703.8|1
1651651350000|2022-05-04 08:02:30|715|704.2|715.5|704.7|715.5|704.7|715|704.2|2
1651651370000|2022-05-04 08:02:50|715.4|704.6|715|704.2|715.4|704.6|715|704.2|2
1651651380000|2022-05-04 08:03:00|714.9|704.1|714.9|704.1|714.9|704.1|714.9|704.1|1
1651651470000|2022-05-04 08:04:30|714.71|703.91|714.71|703.91|714.71|703.91|714.71|703.91|1
1651651490000|2022-05-04 08:04:50|714.6|703.8|714.6|703.8|714.6|703.8|714.6|703.8|1
1651651510000|2022-05-04 08:05:10|714.34|703.54|714.03|703.23|714.34|703.54|714.03|703.23|6
1651651520000|2022-05-04 08:05:20|713.9|703.1|713.83|703.03|713.9|703.1|713.83|703.03|2
1651651560000|2022-05-04 08:06:00|713.8|703|713.8|703|713.8|703|713.8|703|1
1651651570000|2022-05-04 08:06:10|713.83|703.03|714.4|703.6|714.57|703.77|713.83|703.03|5
1651651620000|2022-05-04 08:07:00|714.7|703.9|714.7|703.9|714.7|703.9|714.7|703.9|1
1651651630000|2022-05-04 08:07:10|714.75|703.95|714.75|703.95|714.75|703.95|714.75|703.95|1
1651651650000|2022-05-04 08:07:30|714.6|703.8|714.6|703.8|714.6|703.8|714.6|703.8|1
1651651670000|2022-05-04 08:07:50|714.55|703.75|714.55|703.75|714.55|703.75|714.55|703.75|1
1651651710000|2022-05-04 08:08:30|714.84|704.04|714.73|703.93|714.84|704.04|714.73|703.93|7
1651651720000|2022-05-04 08:08:40|714.9|704.1|714.9|704.1|714.9|704.1|714.9|704.1|1
1651651730000|2022-05-04 08:08:50|714.67|703.87|714.4|703.6|714.9|704.1|714.4|703.6|4
1651651740000|2022-05-04 08:09:00|714.28|703.48|714.48|703.68|714.78|703.98|714.28|703.48|4
1651651760000|2022-05-04 08:09:20|714.1|703.3|714.28|703.48|714.78|703.98|714.1|703.3|5
1651651800000|2022-05-04 08:10:00|714.89|704.09|714.9|704.1|714.9|704.1|714.89|704.09|2
1651651810000|2022-05-04 08:10:10|715.3|704.5|715.29|704.49|715.3|704.5|715.29|704.49|2
1651651820000|2022-05-04 08:10:20|715.8|705|716.01|705.21|716.16|705.36|715.78|704.98|15
1651651830000|2022-05-04 08:10:30|715.9|705.1|715.85|705.05|715.9|705.1|715.85|705.05|2
1651651840000|2022-05-04 08:10:40|715.4|704.6|715.4|704.6|715.4|704.6|715.4|704.6|1
1651651850000|2022-05-04 08:10:50|715.8|705|715.9|705.1|715.9|705.1|715.8|705|2
1651651860000|2022-05-04 08:11:00|716.05|705.25|716.66|705.86|716.66|705.86|716.05|705.25|3
1651651870000|2022-05-04 08:11:10|716.28|705.48|716.11|705.31|716.28|705.48|716.1|705.3|5
1651651880000|2022-05-04 08:11:20|715.95|705.15|715.95|705.15|715.95|705.15|715.95|705.15|1
1651651920000|2022-05-04 08:12:00|715.94|705.14|715.32|704.52|715.94|705.14|714.95|704.15|7
1651651930000|2022-05-04 08:12:10|715.4|704.6|715.9|705.1|715.9|705.1|715.4|704.6|2
1651651960000|2022-05-04 08:12:40|715.95|705.15|715.95|705.15|715.95|705.15|715.95|705.15|1
1651651970000|2022-05-04 08:12:50|716.16|705.36|716.31|705.51|716.31|705.51|716.1|705.3|5
1651651980000|2022-05-04 08:13:00|716.25|705.45|716.25|705.45|716.25|705.45|716.25|705.45|1
1651652020000|2022-05-04 08:13:40|716.1|705.3|715.9|705.1|716.1|705.3|715.9|705.1|2
1651652040000|2022-05-04 08:14:00|715.76|704.96|715.3|704.5|715.76|704.96|715.3|704.5|3
1651652050000|2022-05-04 08:14:10|715.2|704.4|715.2|704.4|715.2|704.4|715.2|704.4|1
1651652060000|2022-05-04 08:14:20|714.95|704.15|714.95|704.15|714.95|704.15|714.95|704.15|1
1651652110000|2022-05-04 08:15:10|715.09|704.29|715.37|704.57|715.49|704.69|715.09|704.29|4
1651652130000|2022-05-04 08:15:30|715.75|704.95|715.7|704.9|715.75|704.95|715.7|704.9|2
1651652140000|2022-05-04 08:15:40|715.75|704.95|715.75|704.95|715.75|704.95|715.75|704.95|1
1651652150000|2022-05-04 08:15:50|715.8|705|715.8|705|715.8|705|715.8|705|1
1651652170000|2022-05-04 08:16:10|715.9|705.1|716.16|705.36|716.16|705.36|715.9|705.1|2
1651652180000|2022-05-04 08:16:20|716.7|705.9|716.7|705.9|716.7|705.9|716.7|705.9|1
1651652200000|2022-05-04 08:16:40|716.8|706|716.8|706|716.8|706|716.8|706|1
1651652240000|2022-05-04 08:17:20|716.7|705.9|716.7|705.9|716.7|705.9|716.7|705.9|1
1651652260000|2022-05-04 08:17:40|716.57|705.77|716.34|705.54|716.57|705.77|716.34|705.54|3
1651652270000|2022-05-04 08:17:50|716.5|705.7|716.66|705.86|716.66|705.86|716.48|705.68|3
1651652300000|2022-05-04 08:18:20|716.7|705.9|716.7|705.9|716.7|705.9|716.7|705.9|1
1651652320000|2022-05-04 08:18:40|716.66|705.86|716.66|705.86|716.66|705.86|716.66|705.86|1
1651652370000|2022-05-04 08:19:30|716.39|705.59|716.66|705.86|716.66|705.86|716.39|705.59|2
1651652400000|2022-05-04 08:20:00|716.5|705.7|716|705.2|716.5|705.7|716|705.2|2
1651652420000|2022-05-04 08:20:20|716.05|705.25|716.16|705.36|716.16|705.36|716.05|705.25|2
1651652430000|2022-05-04 08:20:30|716.29|705.49|716.66|705.86|716.66|705.86|716.29|705.49|2
1651652450000|2022-05-04 08:20:50|716.75|705.95|717.75|706.95|717.75|706.95|716.75|705.95|5
1651652460000|2022-05-04 08:21:00|717.9|707.1|718.9|708.1|718.9|708.1|717.9|707.1|4
1651652480000|2022-05-04 08:21:20|718.95|708.15|718.95|708.15|718.95|708.15|718.95|708.15|1
1651652510000|2022-05-04 08:21:50|718.9|708.1|718.9|708.1|718.9|708.1|718.9|708.1|1
1651652550000|2022-05-04 08:22:30|718.95|708.15|718.95|708.15|718.95|708.15|718.95|708.15|1
1651652560000|2022-05-04 08:22:40|718.9|708.1|718.9|708.1|718.9|708.1|718.9|708.1|1
1651652580000|2022-05-04 08:23:00|718.95|708.15|719|708.2|719|708.2|718.95|708.15|2
1651652590000|2022-05-04 08:23:10|719.09|708.29|721.58|710.78|721.59|710.79|719.09|708.29|17
1651652600000|2022-05-04 08:23:20|721.9|711.1|721.9|711.1|721.9|711.1|721.9|711.1|1
1651652610000|2022-05-04 08:23:30|722.28|711.48|725.65|714.85|725.66|714.86|722.28|711.48|13
1651652620000|2022-05-04 08:23:40|725.74|714.94|724.55|713.75|725.9|715.1|724.55|713.75|6
1651652630000|2022-05-04 08:23:50|724.4|713.6|724.58|713.78|724.9|714.1|724.4|713.6|5
1651652640000|2022-05-04 08:24:00|724.9|714.1|724.9|714.1|724.9|714.1|724.64|713.84|7
1651652660000|2022-05-04 08:24:20|725.1|714.3|725.9|715.1|725.9|715.1|725.08|714.28|4
1651652690000|2022-05-04 08:24:50|725.95|715.15|725.95|715.15|725.95|715.15|725.95|715.15|1
1651652700000|2022-05-04 08:25:00|725.9|715.1|725.9|715.1|725.9|715.1|725.62|714.82|3
1651652710000|2022-05-04 08:25:10|726.17|715.37|726.35|715.55|726.35|715.55|725.9|715.1|4
1651652720000|2022-05-04 08:25:20|726.8|716|726.8|716|726.8|716|726.8|716|1
1651652730000|2022-05-04 08:25:30|726.9|716.1|727.35|716.55|727.35|716.55|726.9|716.1|5
1651652750000|2022-05-04 08:25:50|726.9|716.1|726.9|716.1|726.9|716.1|726.9|716.1|1
1651652760000|2022-05-04 08:26:00|727|716.2|727|716.2|727|716.2|727|716.2|1
1651652770000|2022-05-04 08:26:10|726.9|716.1|726.76|715.96|726.9|716.1|726.76|715.96|2
1651652780000|2022-05-04 08:26:20|726.62|715.82|726.66|715.86|726.9|716.1|726.62|715.82|6
1651652790000|2022-05-04 08:26:30|726.9|716.1|726.9|716.1|726.9|716.1|726.9|716.1|1
1651652810000|2022-05-04 08:26:50|727.01|716.21|727.23|716.43|727.37|716.57|727.01|716.21|6
1651652820000|2022-05-04 08:27:00|727.24|716.44|727.23|716.43|727.24|716.44|727.23|716.43|2
1651652830000|2022-05-04 08:27:10|727.65|716.85|727.62|716.82|727.65|716.85|727.62|716.82|2
1651652850000|2022-05-04 08:27:30|727.22|716.42|727.57|716.77|727.57|716.77|727.22|716.42|2
1651652860000|2022-05-04 08:27:40|727.22|716.42|727.22|716.42|727.52|716.72|727.22|716.42|3
1651652870000|2022-05-04 08:27:50|727.5|716.7|727.05|716.25|727.5|716.7|727.05|716.25|2
1651652880000|2022-05-04 08:28:00|727|716.2|727|716.2|727|716.2|727|716.2|1
1651652890000|2022-05-04 08:28:10|726.9|716.1|726.9|716.1|726.9|716.1|726.9|716.1|1
1651652930000|2022-05-04 08:28:50|726.6|715.8|726.9|716.1|726.9|716.1|726.6|715.8|2
1651652940000|2022-05-04 08:29:00|726.5|715.7|726.9|716.1|726.9|716.1|726.5|715.7|2
1651652970000|2022-05-04 08:29:30|726.82|716.02|726.76|715.96|726.82|716.02|726.76|715.96|3
1651652980000|2022-05-04 08:29:40|726.3|715.5|726.51|715.71|726.51|715.71|726.3|715.5|3
1651652990000|2022-05-04 08:29:50|726.61|715.81|726.61|715.81|726.61|715.81|726.61|715.81|1
1651653000000|2022-05-04 08:30:00|726.55|715.75|726.61|715.81|726.61|715.81|726.55|715.75|2
1651653030000|2022-05-04 08:30:30|726.6|715.8|726.45|715.65|726.6|715.8|726.45|715.65|2
1651653040000|2022-05-04 08:30:40|726.15|715.35|726.35|715.55|726.35|715.55|726.15|715.35|2
1651653050000|2022-05-04 08:30:50|725.9|715.1|724.95|714.15|725.9|715.1|724.95|714.15|5
1651653090000|2022-05-04 08:31:30|724.9|714.1|725.26|714.46|725.26|714.46|724.9|714.1|6
1651653100000|2022-05-04 08:31:40|725.25|714.45|725.15|714.35|725.26|714.46|725.15|714.35|5
1651653110000|2022-05-04 08:31:50|724.95|714.15|724.9|714.1|724.95|714.15|724.9|714.1|2
1651653140000|2022-05-04 08:32:20|724.5|713.7|724.5|713.7|724.5|713.7|724.5|713.7|1
1651653150000|2022-05-04 08:32:30|724.4|713.6|723.9|713.1|724.4|713.6|723.9|713.1|2
1651653190000|2022-05-04 08:33:10|723.81|713.01|723.7|712.9|723.81|713.01|723.7|712.9|3
1651653200000|2022-05-04 08:33:20|723.2|712.4|723.6|712.8|723.6|712.8|723.2|712.4|9
1651653210000|2022-05-04 08:33:30|723.59|712.79|723.75|712.95|723.75|712.95|723.59|712.79|3
1651653220000|2022-05-04 08:33:40|723.65|712.85|723.65|712.85|723.65|712.85|723.65|712.85|1
1651653230000|2022-05-04 08:33:50|723.37|712.57|723.67|712.87|723.67|712.87|723.35|712.55|3
1651653240000|2022-05-04 08:34:00|723.35|712.55|723.35|712.55|723.35|712.55|723.35|712.55|1
1651653250000|2022-05-04 08:34:10|723.47|712.67|723.49|712.69|723.49|712.69|723.47|712.67|2
1651653260000|2022-05-04 08:34:20|723.62|712.82|723.62|712.82|723.62|712.82|723.62|712.82|1
1651653270000|2022-05-04 08:34:30|723.47|712.67|723.53|712.73|723.53|712.73|723.46|712.66|3
1651653280000|2022-05-04 08:34:40|723.2|712.4|723.2|712.4|723.2|712.4|723.2|712.4|1
1651653290000|2022-05-04 08:34:50|723.15|712.35|723.15|712.35|723.15|712.35|723.15|712.35|1
1651653310000|2022-05-04 08:35:10|723.25|712.45|723.25|712.45|723.25|712.45|723.25|712.45|1
1651653340000|2022-05-04 08:35:40|723.31|712.51|723.31|712.51|723.31|712.51|723.31|712.51|1
1651653360000|2022-05-04 08:36:00|723.65|712.85|723.65|712.85|723.65|712.85|723.65|712.85|1
1651653370000|2022-05-04 08:36:10|723.75|712.95|724.9|714.1|724.9|714.1|723.75|712.95|4
1651653390000|2022-05-04 08:36:30|725|714.2|725|714.2|725|714.2|724.9|714.1|3
1651653400000|2022-05-04 08:36:40|724.95|714.15|724.95|714.15|724.95|714.15|724.95|714.15|1
1651653410000|2022-05-04 08:36:50|725.05|714.25|725.55|714.75|725.55|714.75|725.05|714.25|2
1651653420000|2022-05-04 08:37:00|725.65|714.85|725.6|714.8|725.65|714.85|725.55|714.75|3
1651653440000|2022-05-04 08:37:20|725.75|714.95|725.75|714.95|725.75|714.95|725.75|714.95|1
1651653460000|2022-05-04 08:37:40|725.7|714.9|725.9|715.1|725.9|715.1|725.7|714.9|2
1651653470000|2022-05-04 08:37:50|726.4|715.6|726.4|715.6|726.4|715.6|726.4|715.6|1
1651653490000|2022-05-04 08:38:10|726.89|716.09|728.9|718.1|728.9|718.1|726.89|716.09|6
1651653500000|2022-05-04 08:38:20|728.4|717.6|727.15|716.35|728.4|717.6|727.15|716.35|4
1651653510000|2022-05-04 08:38:30|726.37|715.57|726.7|715.9|726.7|715.9|726.32|715.52|3
1651653520000|2022-05-04 08:38:40|726.77|715.97|726.2|715.4|726.81|716.01|726.2|715.4|8
1651653530000|2022-05-04 08:38:50|725.9|715.1|725.9|715.1|725.9|715.1|725.9|715.1|1
1651653540000|2022-05-04 08:39:00|726.09|715.29|726.7|715.9|726.7|715.9|725.9|715.1|4
1651653560000|2022-05-04 08:39:20|726.4|715.6|726|715.2|726.4|715.6|726|715.2|2
1651653570000|2022-05-04 08:39:30|726.06|715.26|725.9|715.1|726.15|715.35|725.9|715.1|5
1651653600000|2022-05-04 08:40:00|725.45|714.65|725.6|714.8|725.6|714.8|725.45|714.65|2
1651653620000|2022-05-04 08:40:20|725.4|714.6|724.89|714.09|725.4|714.6|724.79|713.99|8
1651653630000|2022-05-04 08:40:30|724.39|713.59|724.15|713.35|724.39|713.59|724.15|713.35|2
1651653640000|2022-05-04 08:40:40|723.9|713.1|723.9|713.1|723.9|713.1|723.9|713.1|1
1651653690000|2022-05-04 08:41:30|723.82|713.02|723.36|712.56|723.82|713.02|723.36|712.56|2
1651653700000|2022-05-04 08:41:40|723.35|712.55|723.35|712.55|723.35|712.55|723.35|712.55|1
1651653710000|2022-05-04 08:41:50|723.05|712.25|723.05|712.25|723.05|712.25|723.05|712.25|1
1651653740000|2022-05-04 08:42:20|723|712.2|723|712.2|723|712.2|723|712.2|1
1651653760000|2022-05-04 08:42:40|723.05|712.25|723.05|712.25|723.05|712.25|723.05|712.25|1
1651653770000|2022-05-04 08:42:50|723.1|712.3|723.1|712.3|723.1|712.3|723.1|712.3|1
1651653780000|2022-05-04 08:43:00|723|712.2|723|712.2|723|712.2|723|712.2|1
1651653810000|2022-05-04 08:43:30|722.9|712.1|722.1|711.3|722.9|712.1|722.1|711.3|4
1651653820000|2022-05-04 08:43:40|721.99|711.19|720.9|710.1|721.99|711.19|720.9|710.1|10
1651653830000|2022-05-04 08:43:50|720.85|710.05|721.4|710.6|721.4|710.6|720.85|710.05|4
1651653840000|2022-05-04 08:44:00|721.9|711.1|721.75|710.95|721.9|711.1|721.74|710.94|6
1651653850000|2022-05-04 08:44:10|721.9|711.1|721.9|711.1|721.9|711.1|721.9|711.1|1
1651653870000|2022-05-04 08:44:30|721.85|711.05|721.84|711.04|721.85|711.05|721.83|711.03|4
1651653880000|2022-05-04 08:44:40|721.79|710.99|721.79|710.99|721.79|710.99|721.77|710.97|5
1651653890000|2022-05-04 08:44:50|721.78|710.98|721.83|711.03|721.83|711.03|721.78|710.98|2
1651653900000|2022-05-04 08:45:00|721.85|711.05|721.85|711.05|721.85|711.05|721.85|711.05|1
1651653910000|2022-05-04 08:45:10|721.49|710.69|721.48|710.68|721.49|710.69|721.48|710.68|2
1651653920000|2022-05-04 08:45:20|721.36|710.56|721.33|710.53|721.36|710.56|721.33|710.53|2
1651653930000|2022-05-04 08:45:30|721.09|710.29|721.09|710.29|721.09|710.29|721.09|710.29|1
1651653940000|2022-05-04 08:45:40|721.04|710.24|721.04|710.24|721.04|710.24|721.04|710.24|1
1651653950000|2022-05-04 08:45:50|720.92|710.12|720.86|710.06|720.92|710.12|720.86|710.06|2
1651653980000|2022-05-04 08:46:20|720.92|710.12|721.35|710.55|721.39|710.59|720.92|710.12|3
1651654010000|2022-05-04 08:46:50|721.65|710.85|721.4|710.6|721.65|710.85|721.4|710.6|2
1651654020000|2022-05-04 08:47:00|721.6|710.8|721.6|710.8|721.6|710.8|721.6|710.8|1
1651654060000|2022-05-04 08:47:40|721.4|710.6|721.25|710.45|721.4|710.6|721.25|710.45|4
1651654080000|2022-05-04 08:48:00|721.55|710.75|721.55|710.75|721.55|710.75|721.55|710.75|1
1651654110000|2022-05-04 08:48:30|721.35|710.55|721.35|710.55|721.35|710.55|721.35|710.55|1
1651654140000|2022-05-04 08:49:00|721.4|710.6|722.35|711.55|722.35|711.55|721.4|710.6|3
1651654150000|2022-05-04 08:49:10|722.4|711.6|722.9|712.1|722.9|712.1|722.4|711.6|2
1651654350000|2022-05-04 08:52:30|722.76|711.96|722.27|711.47|722.9|712.1|722.27|711.47|5
1651654360000|2022-05-04 08:52:40|721.9|711.1|721.9|711.1|721.9|711.1|721.9|711.1|1
1651654380000|2022-05-04 08:53:00|722.9|712.1|722.9|712.1|722.9|712.1|722.9|712.1|1
1651654400000|2022-05-04 08:53:20|722.73|711.93|722.73|711.93|722.73|711.93|722.73|711.93|1
1651654410000|2022-05-04 08:53:30|722.72|711.92|722.73|711.93|722.73|711.93|722.72|711.92|2
1651654420000|2022-05-04 08:53:40|722.55|711.75|722.23|711.43|722.73|711.93|722.23|711.43|4
1651654430000|2022-05-04 08:53:50|721.9|711.1|721.9|711.1|721.9|711.1|721.9|711.1|1
1651654440000|2022-05-04 08:54:00|722.14|711.34|722.61|711.81|722.61|711.81|722.14|711.34|3
1651654460000|2022-05-04 08:54:20|722.71|711.91|722.71|711.91|722.71|711.91|722.71|711.91|1
1651654480000|2022-05-04 08:54:40|722.6|711.8|722.6|711.8|722.6|711.8|722.6|711.8|1
1651654520000|2022-05-04 08:55:20|722.65|711.85|722.65|711.85|722.65|711.85|722.65|711.85|1
1651654560000|2022-05-04 08:56:00|722.75|711.95|722.75|711.95|722.75|711.95|722.75|711.95|1
1651654580000|2022-05-04 08:56:20|722.9|712.1|723.9|713.1|723.9|713.1|722.9|712.1|4
1651654590000|2022-05-04 08:56:30|724|713.2|724.09|713.29|724.27|713.47|724|713.2|7
1651654610000|2022-05-04 08:56:50|723.9|713.1|723.9|713.1|723.9|713.1|723.9|713.1|1
1651654630000|2022-05-04 08:57:10|723.95|713.15|724.14|713.34|724.14|713.34|723.95|713.15|2
1651654640000|2022-05-04 08:57:20|724.65|713.85|724.85|714.05|724.85|714.05|724.65|713.85|2
1651654650000|2022-05-04 08:57:30|724.7|713.9|725.74|714.94|725.75|714.95|724.7|713.9|9
1651654660000|2022-05-04 08:57:40|725.75|714.95|725.9|715.1|726.2|715.4|725.75|714.95|8
1651654670000|2022-05-04 08:57:50|726.05|715.25|726.05|715.25|726.2|715.4|725.9|715.1|5
1651654680000|2022-05-04 08:58:00|725.9|715.1|725.9|715.1|725.9|715.1|725.9|715.1|1
1651654690000|2022-05-04 08:58:10|726.05|715.25|726.7|715.9|726.7|715.9|725.9|715.1|7
1651654700000|2022-05-04 08:58:20|726.5|715.7|726.65|715.85|726.7|715.9|726.31|715.51|7
1651654710000|2022-05-04 08:58:30|726.2|715.4|726.2|715.4|726.2|715.4|726.2|715.4|1
1651654730000|2022-05-04 08:58:50|725.9|715.1|725.9|715.1|725.9|715.1|725.9|715.1|1
1651654740000|2022-05-04 08:59:00|726.1|715.3|726.1|715.3|726.1|715.3|726.1|715.3|1
1651654750000|2022-05-04 08:59:10|726.19|715.39|726.3|715.5|726.3|715.5|726.19|715.39|2
1651654760000|2022-05-04 08:59:20|726.75|715.95|726.75|715.95|726.75|715.95|726.75|715.95|1
1651654770000|2022-05-04 08:59:30|726.8|716|726.69|715.89|726.8|716|726.68|715.88|4
1651654780000|2022-05-04 08:59:40|726.68|715.88|726.18|715.38|726.69|715.89|726.18|715.38|3
1651654790000|2022-05-04 08:59:50|725.9|715.1|726.18|715.38|726.18|715.38|725.9|715.1|3
1651654800000|2022-05-04 09:00:00|726.13|715.33|726.85|716.05|726.85|716.05|726.13|715.33|8
1651654810000|2022-05-04 09:00:10|726.9|716.1|727.4|716.6|727.6|716.8|726.9|716.1|3
1651654820000|2022-05-04 09:00:20|727.3|716.5|727.3|716.5|727.3|716.5|727.3|716.5|1
1651654840000|2022-05-04 09:00:40|727.2|716.4|727.2|716.4|727.2|716.4|727.2|716.4|1
1651654860000|2022-05-04 09:01:00|727.3|716.5|727.01|716.21|727.4|716.6|726.99|716.19|5
1651654870000|2022-05-04 09:01:10|727|716.2|727.6|716.8|727.75|716.95|727|716.2|5
1651654890000|2022-05-04 09:01:30|727.75|716.95|727.83|717.03|727.85|717.05|727.75|716.95|15
1651654900000|2022-05-04 09:01:40|727.85|717.05|727.75|716.95|727.85|717.05|727.75|716.95|2
1651654910000|2022-05-04 09:01:50|727.85|717.05|727.85|717.05|727.85|717.05|727.85|717.05|1
1651654940000|2022-05-04 09:02:20|727.84|717.04|727.82|717.02|727.85|717.05|727.82|717.02|3
1651654970000|2022-05-04 09:02:50|727.84|717.04|727.79|716.99|727.85|717.05|727.52|716.72|10
1651654980000|2022-05-04 09:03:00|727.15|716.35|727.15|716.35|727.15|716.35|727.15|716.35|1
1651654990000|2022-05-04 09:03:10|727.25|716.45|727.6|716.8|727.6|716.8|727.25|716.45|4
1651655000000|2022-05-04 09:03:20|727.58|716.78|727.32|716.52|727.58|716.78|727.32|716.52|2
1651655010000|2022-05-04 09:03:30|727.31|716.51|726.95|716.15|727.32|716.52|726.95|716.15|9
1651655020000|2022-05-04 09:03:40|726.9|716.1|726.9|716.1|726.9|716.1|726.9|716.1|1
1651655040000|2022-05-04 09:04:00|726.85|716.05|726.85|716.05|726.85|716.05|726.85|716.05|1
1651655060000|2022-05-04 09:04:20|726.75|715.95|726.75|715.95|726.75|715.95|726.75|715.95|1
1651655070000|2022-05-04 09:04:30|726.7|715.9|726.7|715.9|726.7|715.9|726.7|715.9|1
1651655120000|2022-05-04 09:05:20|726.65|715.85|726.65|715.85|726.65|715.85|726.65|715.85|1
1651655140000|2022-05-04 09:05:40|726.9|716.1|727.73|716.93|727.73|716.93|726.9|716.1|3
1651655150000|2022-05-04 09:05:50|727.78|716.98|727.87|717.07|727.87|717.07|727.78|716.98|2
1651655190000|2022-05-04 09:06:30|727.74|716.94|727.87|717.07|727.87|717.07|727.73|716.93|3
1651655230000|2022-05-04 09:07:10|727.9|717.1|727.9|717.1|727.9|717.1|727.9|717.1|1
1651655300000|2022-05-04 09:08:20|727.87|717.07|727.86|717.06|727.87|717.07|727.86|717.06|4
1651655310000|2022-05-04 09:08:30|727.87|717.07|727.84|717.04|727.87|717.07|727.84|717.04|3
1651655320000|2022-05-04 09:08:40|727.87|717.07|727.87|717.07|727.87|717.07|727.86|717.06|3
1651655340000|2022-05-04 09:09:00|727.86|717.06|727.86|717.06|727.87|717.07|727.86|717.06|3
1651655350000|2022-05-04 09:09:10|727.87|717.07|727.32|716.52|727.87|717.07|726.95|716.15|6
1651655370000|2022-05-04 09:09:30|727.43|716.63|726.95|716.15|727.43|716.63|726.95|716.15|3
1651655380000|2022-05-04 09:09:40|726.9|716.1|726.9|716.1|726.9|716.1|726.9|716.1|1
1651655410000|2022-05-04 09:10:10|726.76|715.96|726.14|715.34|726.76|715.96|726.14|715.34|3
1651655420000|2022-05-04 09:10:20|725.99|715.19|725.98|715.18|725.99|715.19|725.98|715.18|2
1651655440000|2022-05-04 09:10:40|725.9|715.1|725.64|714.84|725.9|715.1|725.64|714.84|3
1651655450000|2022-05-04 09:10:50|725.51|714.71|724.18|713.38|725.51|714.71|724.18|713.38|6
1651655460000|2022-05-04 09:11:00|724.17|713.37|724.79|713.99|724.79|713.99|724.17|713.37|7
1651655470000|2022-05-04 09:11:10|724.88|714.08|724.88|714.08|724.88|714.08|724.88|714.08|1
1651655490000|2022-05-04 09:11:30|724.9|714.1|724.9|714.1|724.9|714.1|724.9|714.1|1
1651655500000|2022-05-04 09:11:40|724.85|714.05|724.85|714.05|724.85|714.05|724.85|714.05|1
1651655510000|2022-05-04 09:11:50|724.9|714.1|724.9|714.1|724.9|714.1|724.9|714.1|1
1651655520000|2022-05-04 09:12:00|724.75|713.95|724.75|713.95|724.75|713.95|724.75|713.95|1
1651655540000|2022-05-04 09:12:20|724.9|714.1|725.55|714.75|725.55|714.75|724.9|714.1|2
1651655560000|2022-05-04 09:12:40|725.7|714.9|725.7|714.9|725.7|714.9|725.7|714.9|1
1651655570000|2022-05-04 09:12:50|725.55|714.75|725.05|714.25|725.55|714.75|725.05|714.25|2
1651655580000|2022-05-04 09:13:00|724.9|714.1|724.78|713.98|724.9|714.1|724.41|713.61|5
1651655590000|2022-05-04 09:13:10|724.43|713.63|724.32|713.52|724.43|713.63|724.05|713.25|4
1651655600000|2022-05-04 09:13:20|724.25|713.45|723.77|712.97|724.25|713.45|723.26|712.46|9
1651655610000|2022-05-04 09:13:30|723.17|712.37|723.14|712.34|723.26|712.46|723.14|712.34|3
1651655630000|2022-05-04 09:13:50|722.9|712.1|722.9|712.1|722.9|712.1|722.9|712.1|1
1651655680000|2022-05-04 09:14:40|722.78|711.98|722.75|711.95|722.78|711.98|722.75|711.95|2
1651655690000|2022-05-04 09:14:50|722.9|712.1|722.9|712.1|722.9|712.1|722.9|712.1|1
1651655710000|2022-05-04 09:15:10|723.02|712.22|723.43|712.63|723.43|712.63|723.02|712.22|3
1651655720000|2022-05-04 09:15:20|723.8|713|723.8|713|723.8|713|723.8|713|1
1651655730000|2022-05-04 09:15:30|723.7|712.9|723.7|712.9|723.7|712.9|723.7|712.9|1
1651655740000|2022-05-04 09:15:40|723.63|712.83|723.63|712.83|723.63|712.83|723.63|712.83|1
1651655750000|2022-05-04 09:15:50|723.43|712.63|722.9|712.1|723.43|712.63|722.9|712.1|4
1651655770000|2022-05-04 09:16:10|722.93|712.13|722.93|712.13|722.93|712.13|722.93|712.13|1
1651655780000|2022-05-04 09:16:20|722.9|712.1|722.9|712.1|722.9|712.1|722.9|712.1|1
1651655790000|2022-05-04 09:16:30|722.74|711.94|722.54|711.74|722.74|711.94|722.54|711.74|2
1651655800000|2022-05-04 09:16:40|722.33|711.53|722|711.2|722.33|711.53|722|711.2|3
1651655810000|2022-05-04 09:16:50|721.95|711.15|721.95|711.15|721.95|711.15|721.95|711.15|1
1651655830000|2022-05-04 09:17:10|722.09|711.29|722.59|711.79|722.59|711.79|722.09|711.29|2
1651655840000|2022-05-04 09:17:20|722.75|711.95|722.75|711.95|722.75|711.95|722.75|711.95|1
1651655850000|2022-05-04 09:17:30|722.59|711.79|721.9|711.1|722.6|711.8|721.9|711.1|6
1651655980000|2022-05-04 09:19:40|721.75|710.95|721.75|710.95|721.75|710.95|721.75|710.95|1
1651655990000|2022-05-04 09:19:50|721.9|711.1|721.9|711.1|721.9|711.1|721.9|711.1|1
1651656060000|2022-05-04 09:21:00|721.66|710.86|721.11|710.31|721.73|710.93|721.11|710.31|13
1651656070000|2022-05-04 09:21:10|721.4|710.6|721.19|710.39|721.8|711|721.19|710.39|10
1651656080000|2022-05-04 09:21:20|721.73|710.93|721.9|711.1|721.9|711.1|721.73|710.93|2
1651656090000|2022-05-04 09:21:30|721.6|710.8|721.6|710.8|721.6|710.8|721.31|710.51|3
1651656100000|2022-05-04 09:21:40|721.23|710.43|721.05|710.25|721.23|710.43|721.05|710.25|2
1651656110000|2022-05-04 09:21:50|720.83|710.03|720.8|710|720.83|710.03|720.63|709.83|4
1651656120000|2022-05-04 09:22:00|720.9|710.1|719.6|708.8|720.9|710.1|719.55|708.75|8
1651656130000|2022-05-04 09:22:10|719.9|709.1|719.9|709.1|719.9|709.1|719.9|709.1|1
1651656140000|2022-05-04 09:22:20|720.1|709.3|719.99|709.19|720.1|709.3|719.99|709.19|2
1651656150000|2022-05-04 09:22:30|720.6|709.8|720.81|710.01|720.81|710.01|720.6|709.8|2
1651656170000|2022-05-04 09:22:50|720.4|709.6|719.87|709.07|720.4|709.6|719.87|709.07|2
1651656180000|2022-05-04 09:23:00|719.9|709.1|719.79|708.99|719.9|709.1|719.55|708.75|9
1651656190000|2022-05-04 09:23:10|719.78|708.98|719.71|708.91|719.78|708.98|719.68|708.88|3
1651656210000|2022-05-04 09:23:30|719.68|708.88|719.68|708.88|719.68|708.88|719.68|708.88|1
1651656230000|2022-05-04 09:23:50|719.53|708.73|719.66|708.86|719.66|708.86|719.53|708.73|3
1651656240000|2022-05-04 09:24:00|719.4|708.6|719.4|708.6|719.4|708.6|719.4|708.6|1
1651656250000|2022-05-04 09:24:10|719.2|708.4|719.2|708.4|719.2|708.4|719.2|708.4|1
1651656320000|2022-05-04 09:25:20|719.25|708.45|719.25|708.45|719.25|708.45|719.25|708.45|1
1651656360000|2022-05-04 09:26:00|719.2|708.4|719.2|708.4|719.2|708.4|719.2|708.4|1
1651656370000|2022-05-04 09:26:10|719.25|708.45|719.39|708.59|719.4|708.6|719.25|708.45|4
1651656380000|2022-05-04 09:26:20|719.85|709.05|719.85|709.05|719.85|709.05|719.85|709.05|1
1651656440000|2022-05-04 09:27:20|720.05|709.25|720.05|709.25|720.05|709.25|720.05|709.25|1
1651656450000|2022-05-04 09:27:30|720.1|709.3|720.1|709.3|720.1|709.3|720.1|709.3|1
1651656460000|2022-05-04 09:27:40|719.85|709.05|719.85|709.05|719.85|709.05|719.85|709.05|1
1651656480000|2022-05-04 09:28:00|719.9|709.1|719.9|709.1|719.9|709.1|719.9|709.1|1
1651656510000|2022-05-04 09:28:30|720|709.2|719.83|709.03|720|709.2|719.83|709.03|3
1651656520000|2022-05-04 09:28:40|719.82|709.02|719.87|709.07|719.88|709.08|719.82|709.02|4
1651656530000|2022-05-04 09:28:50|719.86|709.06|719.62|708.82|719.87|709.07|719.55|708.75|4
1651656540000|2022-05-04 09:29:00|719.3|708.5|719.3|708.5|719.3|708.5|719.3|708.5|1
1651656550000|2022-05-04 09:29:10|719.5|708.7|719.55|708.75|719.55|708.75|719.5|708.7|2
1651656560000|2022-05-04 09:29:20|719.6|708.8|719.9|709.1|719.9|709.1|719.6|708.8|2
1651656580000|2022-05-04 09:29:40|719.87|709.07|719.87|709.07|719.87|709.07|719.87|709.07|1
1651656590000|2022-05-04 09:29:50|719.77|708.97|719.75|708.95|719.77|708.97|719.75|708.95|2
1651656600000|2022-05-04 09:30:00|719.3|708.5|719.3|708.5|719.3|708.5|719.3|708.5|1
1651656610000|2022-05-04 09:30:10|719.2|708.4|719.2|708.4|719.2|708.4|719.2|708.4|1
1651656630000|2022-05-04 09:30:30|719.15|708.35|719.15|708.35|719.15|708.35|719.15|708.35|1
1651656650000|2022-05-04 09:30:50|719.1|708.3|719.64|708.84|719.64|708.84|719.1|708.3|3
1651656660000|2022-05-04 09:31:00|719.69|708.89|719.9|709.1|719.9|709.1|719.69|708.89|2
1651656700000|2022-05-04 09:31:40|719.85|709.05|719.1|708.3|719.85|709.05|719.1|708.3|3
1651656720000|2022-05-04 09:32:00|719.15|708.35|719.35|708.55|719.35|708.55|719.15|708.35|2
1651656730000|2022-05-04 09:32:10|719.73|708.93|719.35|708.55|719.73|708.93|719.35|708.55|2
1651656740000|2022-05-04 09:32:20|719.85|709.05|719.85|709.05|719.85|709.05|719.85|709.05|1
1651656770000|2022-05-04 09:32:50|719.9|709.1|719.9|709.1|719.9|709.1|719.9|709.1|1
1651656810000|2022-05-04 09:33:30|719.87|709.07|719.85|709.05|719.87|709.07|719.85|709.05|2
1651656830000|2022-05-04 09:33:50|719.9|709.1|719.5|708.7|719.9|709.1|719.5|708.7|2
1651656840000|2022-05-04 09:34:00|719.24|708.44|719.4|708.6|719.4|708.6|719.24|708.44|2
1651656850000|2022-05-04 09:34:10|719.59|708.79|719.59|708.79|719.59|708.79|719.58|708.78|7
1651656860000|2022-05-04 09:34:20|719.58|708.78|719.56|708.76|719.59|708.79|719.55|708.75|11
1651656870000|2022-05-04 09:34:30|719.57|708.77|719.56|708.76|719.57|708.77|719.55|708.75|10
1651656890000|2022-05-04 09:34:50|719.4|708.6|719.4|708.6|719.6|708.8|719.4|708.6|5
1651656900000|2022-05-04 09:35:00|719.6|708.8|719.4|708.6|719.6|708.8|719.4|708.6|6
1651656950000|2022-05-04 09:35:50|719.77|708.97|719.81|709.01|719.81|709.01|719.77|708.97|2
1651656960000|2022-05-04 09:36:00|719.2|708.4|719.29|708.49|719.7|708.9|719.2|708.4|7
1651656970000|2022-05-04 09:36:10|719.6|708.8|719.4|708.6|719.6|708.8|719.2|708.4|8
1651656980000|2022-05-04 09:36:20|719.6|708.8|719.4|708.6|719.6|708.8|719.4|708.6|2
1651656990000|2022-05-04 09:36:30|719.6|708.8|719.4|708.6|719.6|708.8|719.4|708.6|2
1651657020000|2022-05-04 09:37:00|719.9|709.1|719.9|709.1|719.9|709.1|719.9|709.1|1
1651657150000|2022-05-04 09:39:10|720.01|709.21|719.9|709.1|720.01|709.21|719.9|709.1|2
1651657160000|2022-05-04 09:39:20|720.35|709.55|720.35|709.55|720.35|709.55|720.35|709.55|1
1651657170000|2022-05-04 09:39:30|720.74|709.94|720.74|709.94|720.74|709.94|720.74|709.94|1
1651657180000|2022-05-04 09:39:40|720.35|709.55|720.35|709.55|720.35|709.55|720.35|709.55|1
1651657240000|2022-05-04 09:40:40|720.63|709.83|720.85|710.05|720.85|710.05|720.63|709.83|4
1651657250000|2022-05-04 09:40:50|720.9|710.1|720.9|710.1|720.9|710.1|720.9|710.1|1
1651657310000|2022-05-04 09:41:50|720.83|710.03|720.55|709.75|720.83|710.03|720.49|709.69|3
1651657360000|2022-05-04 09:42:40|720.34|709.54|720.34|709.54|720.34|709.54|720.34|709.54|1
1651657420000|2022-05-04 09:43:40|720.1|709.3|720.1|709.3|720.1|709.3|720.1|709.3|1
1651657430000|2022-05-04 09:43:50|720.15|709.35|719.65|708.85|720.15|709.35|719.65|708.85|3
1651657440000|2022-05-04 09:44:00|719.78|708.98|719.15|708.35|719.78|708.98|719.15|708.35|4
1651657450000|2022-05-04 09:44:10|719.3|708.5|719.3|708.5|719.3|708.5|719.3|708.5|1
1651657470000|2022-05-04 09:44:30|719.35|708.55|719.85|709.05|719.85|709.05|719.35|708.55|4
1651657490000|2022-05-04 09:44:50|719.9|709.1|719.9|709.1|719.9|709.1|719.9|709.1|1
1651657550000|2022-05-04 09:45:50|719.85|709.05|719.85|709.05|719.85|709.05|719.85|709.05|1
1651657560000|2022-05-04 09:46:00|719.4|708.6|719.1|708.3|719.4|708.6|719.1|708.3|2
1651657590000|2022-05-04 09:46:30|718.9|708.1|718.9|708.1|718.9|708.1|718.79|707.99|5
1651657600000|2022-05-04 09:46:40|719.07|708.27|718.9|708.1|719.07|708.27|718.9|708.1|2
1651657610000|2022-05-04 09:46:50|719.9|709.1|719.6|708.8|719.9|709.1|719.6|708.8|2
1651657620000|2022-05-04 09:47:00|719.9|709.1|718.9|708.1|719.9|709.1|718.9|708.1|9
1651657640000|2022-05-04 09:47:20|718.74|707.94|718.35|707.55|718.74|707.94|718.35|707.55|3
1651657650000|2022-05-04 09:47:30|718.1|707.3|718.1|707.3|718.1|707.3|718.1|707.3|1
1651657670000|2022-05-04 09:47:50|717.9|707.1|717.65|706.85|717.9|707.1|717.58|706.78|7
1651657680000|2022-05-04 09:48:00|717.63|706.83|717.63|706.83|717.63|706.83|717.63|706.83|1
1651657690000|2022-05-04 09:48:10|717.1|706.3|717.1|706.3|717.1|706.3|717.1|706.3|1
1651657710000|2022-05-04 09:48:30|716.9|706.1|716.9|706.1|716.9|706.1|716.9|706.1|1
1651657740000|2022-05-04 09:49:00|716.84|706.04|716.85|706.05|716.85|706.05|716.55|705.75|5
1651657750000|2022-05-04 09:49:10|716.9|706.1|716.9|706.1|716.9|706.1|716.9|706.1|1
1651657770000|2022-05-04 09:49:30|717|706.2|717.5|706.7|717.5|706.7|717|706.2|4
1651657780000|2022-05-04 09:49:40|717.13|706.33|717.23|706.43|717.73|706.93|717.13|706.33|10
1651657800000|2022-05-04 09:50:00|717.05|706.25|717.05|706.25|717.05|706.25|717.05|706.25|1
1651657820000|2022-05-04 09:50:20|717.25|706.45|716.9|706.1|717.52|706.72|716.9|706.1|9
1651657890000|2022-05-04 09:51:30|716.86|706.06|716.86|706.06|716.86|706.06|716.86|706.06|1
1651657900000|2022-05-04 09:51:40|716.85|706.05|716.25|705.45|716.86|706.06|716.25|705.45|8
1651657910000|2022-05-04 09:51:50|716.55|705.75|716.4|705.6|716.55|705.75|716.31|705.51|4
1651657930000|2022-05-04 09:52:10|716.9|706.1|716.9|706.1|716.9|706.1|716.9|706.1|1
1651657980000|2022-05-04 09:53:00|716.85|706.05|716.85|706.05|716.85|706.05|716.85|706.05|1
1651657990000|2022-05-04 09:53:10|716.9|706.1|716.9|706.1|716.9|706.1|716.9|706.1|1
1651658020000|2022-05-04 09:53:40|717.05|706.25|717.05|706.25|717.05|706.25|717.05|706.25|1
1651658040000|2022-05-04 09:54:00|717.07|706.27|717.07|706.27|717.07|706.27|717.07|706.27|1
1651658050000|2022-05-04 09:54:10|717.15|706.35|717.15|706.35|717.15|706.35|717.15|706.35|1
1651658070000|2022-05-04 09:54:30|717.2|706.4|717.2|706.4|717.2|706.4|717.2|706.4|1
1651658080000|2022-05-04 09:54:40|717.15|706.35|717.15|706.35|717.15|706.35|717.15|706.35|1
1651658110000|2022-05-04 09:55:10|716.9|706.1|716.9|706.1|716.9|706.1|716.9|706.1|1
1651658120000|2022-05-04 09:55:20|716.79|705.99|716.7|705.9|716.79|705.99|716.7|705.9|12
1651658130000|2022-05-04 09:55:30|716.71|705.91|716.71|705.91|716.71|705.91|716.33|705.53|6
1651658160000|2022-05-04 09:56:00|716.91|706.11|716.91|706.11|716.91|706.11|716.91|706.11|1
1651658170000|2022-05-04 09:56:10|716.86|706.06|715.96|705.16|716.86|706.06|715.95|705.15|9
1651658180000|2022-05-04 09:56:20|715.99|705.19|715.96|705.16|715.99|705.19|715.96|705.16|2
1651658270000|2022-05-04 09:57:50|715.95|705.15|715.95|705.15|715.95|705.15|715.95|705.15|1
1651658280000|2022-05-04 09:58:00|715.99|705.19|716.9|706.1|716.9|706.1|715.99|705.19|5
1651658300000|2022-05-04 09:58:20|716.62|705.82|716.71|705.91|716.9|706.1|716.52|705.72|6
1651658310000|2022-05-04 09:58:30|716.81|706.01|716.9|706.1|716.9|706.1|716.8|706|4
1651658320000|2022-05-04 09:58:40|716.92|706.12|716.9|706.1|717.29|706.49|716.9|706.1|7
1651658330000|2022-05-04 09:58:50|716.8|706|716.8|706|716.8|706|716.8|706|1
1651658340000|2022-05-04 09:59:00|716.89|706.09|717.66|706.86|717.66|706.86|716.89|706.09|3
1651658350000|2022-05-04 09:59:10|717.9|707.1|718.25|707.45|718.25|707.45|717.9|707.1|2
1651658360000|2022-05-04 09:59:20|718.5|707.7|718.9|708.1|718.9|708.1|718.5|707.7|4
1651658400000|2022-05-04 10:00:00|719.1|708.3|719.35|708.55|719.35|708.55|718.9|708.1|3
1651658410000|2022-05-04 10:00:10|719.4|708.6|719.27|708.47|719.64|708.84|719.27|708.47|3
1651658440000|2022-05-04 10:00:40|718.8|708|718.79|707.99|718.8|708|718.37|707.57|5
1651658450000|2022-05-04 10:00:50|718.78|707.98|718.79|707.99|718.79|707.99|718.71|707.91|4
1651658460000|2022-05-04 10:01:00|718.71|707.91|718.79|707.99|718.79|707.99|718.71|707.91|2
1651658470000|2022-05-04 10:01:10|718.9|708.1|718.9|708.1|718.9|708.1|718.8|708|3
1651658490000|2022-05-04 10:01:30|718.8|708|718.9|708.1|718.9|708.1|718.8|708|2
1651658500000|2022-05-04 10:01:40|718.45|707.65|718.5|707.7|718.5|707.7|718.45|707.65|2
1651658530000|2022-05-04 10:02:10|718.6|707.8|718.6|707.8|718.6|707.8|718.6|707.8|1
1651658540000|2022-05-04 10:02:20|718.95|708.15|718.94|708.14|718.95|708.15|718.94|708.14|4
1651658550000|2022-05-04 10:02:30|718.95|708.15|718.94|708.14|718.95|708.15|718.94|708.14|2
1651658570000|2022-05-04 10:02:50|718.84|708.04|718.84|708.04|718.84|708.04|718.84|708.04|1
1651658580000|2022-05-04 10:03:00|718.94|708.14|719|708.2|719|708.2|718.94|708.14|2
1651658600000|2022-05-04 10:03:20|718.9|708.1|718.77|707.97|718.9|708.1|718.65|707.85|6
1651658610000|2022-05-04 10:03:30|718.72|707.92|718.72|707.92|718.72|707.92|718.72|707.92|1
1651658620000|2022-05-04 10:03:40|718.36|707.56|718.58|707.78|718.59|707.79|718.3|707.5|8
1651658630000|2022-05-04 10:03:50|718.72|707.92|718.72|707.92|718.72|707.92|718.71|707.91|3
1651658640000|2022-05-04 10:04:00|718.54|707.74|717.84|707.04|718.62|707.82|717.84|707.04|7
1651658650000|2022-05-04 10:04:10|717.53|706.73|716.9|706.1|717.53|706.73|716.9|706.1|7
1651658660000|2022-05-04 10:04:20|716.86|706.06|715.96|705.16|716.9|706.1|715.96|705.16|13
1651658670000|2022-05-04 10:04:30|715.71|704.91|715.84|705.04|715.93|705.13|715.71|704.91|6
1651658680000|2022-05-04 10:04:40|715.87|705.07|715.83|705.03|715.87|705.07|715.83|705.03|2
1651658690000|2022-05-04 10:04:50|715.87|705.07|715.96|705.16|715.96|705.16|715.87|705.07|2
1651658700000|2022-05-04 10:05:00|716.11|705.31|716.25|705.45|716.25|705.45|716.11|705.31|2
1651658720000|2022-05-04 10:05:20|716.85|706.05|716.85|706.05|716.85|706.05|716.85|706.05|1
1651658730000|2022-05-04 10:05:30|716.9|706.1|716.85|706.05|716.9|706.1|716.85|706.05|2
1651658750000|2022-05-04 10:05:50|716.84|706.04|716.84|706.04|716.85|706.05|716.84|706.04|5
1651658760000|2022-05-04 10:06:00|716.85|706.05|716.59|705.79|716.85|706.05|716.55|705.75|7
1651658770000|2022-05-04 10:06:10|716.57|705.77|716.9|706.1|716.9|706.1|716.57|705.77|7
1651658790000|2022-05-04 10:06:30|717.08|706.28|716.9|706.1|717.08|706.28|716.9|706.1|2
1651658800000|2022-05-04 10:06:40|717.25|706.45|718.5|707.7|718.5|707.7|717.25|706.45|3
1651658810000|2022-05-04 10:06:50|718|707.2|718.15|707.35|718.7|707.9|718|707.2|4
1651658820000|2022-05-04 10:07:00|717.9|707.1|718.4|707.6|718.4|707.6|717.9|707.1|2
1651658830000|2022-05-04 10:07:10|718.9|708.1|718.9|708.1|718.9|708.1|718.9|708.1|1
1651658850000|2022-05-04 10:07:30|719|708.2|719.4|708.6|719.4|708.6|719|708.2|2
1651658860000|2022-05-04 10:07:40|719.8|709|719.8|709|719.8|709|719.8|709|1
1651658870000|2022-05-04 10:07:50|719.9|709.1|719.96|709.16|719.96|709.16|719.9|709.1|2
1651658920000|2022-05-04 10:08:40|719.81|709.01|719.93|709.13|719.93|709.13|719.78|708.98|3
1651658930000|2022-05-04 10:08:50|719.96|709.16|719.96|709.16|719.96|709.16|719.96|709.16|1
1651658950000|2022-05-04 10:09:10|719.97|709.17|720.23|709.43|720.23|709.43|719.96|709.16|6
1651658970000|2022-05-04 10:09:30|720.45|709.65|720.45|709.65|720.45|709.65|720.45|709.65|1
1651658980000|2022-05-04 10:09:40|720.2|709.4|720.2|709.4|720.2|709.4|720.2|709.4|1
1651659010000|2022-05-04 10:10:10|720.45|709.65|720.73|709.93|720.73|709.93|720.45|709.65|5
1651659020000|2022-05-04 10:10:20|720.85|710.05|721.02|710.22|721.02|710.22|720.85|710.05|2
1651659030000|2022-05-04 10:10:30|721.17|710.37|721.33|710.53|721.33|710.53|721.17|710.37|2
1651659040000|2022-05-04 10:10:40|721.32|710.52|721.69|710.89|721.69|710.89|721.32|710.52|2
1651659050000|2022-05-04 10:10:50|721.41|710.61|721.41|710.61|721.44|710.64|721.13|710.33|4
1651659060000|2022-05-04 10:11:00|721.52|710.72|721.81|711.01|721.82|711.02|721.41|710.61|7
1651659070000|2022-05-04 10:11:10|721.82|711.02|721.59|710.79|721.82|711.02|721.59|710.79|5
1651659080000|2022-05-04 10:11:20|721.2|710.4|721.2|710.4|721.2|710.4|721.2|710.4|1
1651659090000|2022-05-04 10:11:30|721.25|710.45|721.25|710.45|721.25|710.45|721.25|710.45|1
1651659100000|2022-05-04 10:11:40|721.45|710.65|721.05|710.25|721.45|710.65|721.05|710.25|3
1651659110000|2022-05-04 10:11:50|721.15|710.35|721.15|710.35|721.15|710.35|721.15|710.35|1
1651659120000|2022-05-04 10:12:00|721.1|710.3|721.1|710.3|721.1|710.3|721.1|710.3|1
1651659140000|2022-05-04 10:12:20|720.9|710.1|720.84|710.04|720.9|710.1|720.84|710.04|2
1651659150000|2022-05-04 10:12:30|720.89|710.09|720.89|710.09|720.89|710.09|720.89|710.09|1
1651659170000|2022-05-04 10:12:50|721.09|710.29|721.09|710.29|721.09|710.29|721.09|710.29|1
1651659180000|2022-05-04 10:13:00|721.15|710.35|721.15|710.35|721.15|710.35|721.15|710.35|1
1651659190000|2022-05-04 10:13:10|721.1|710.3|721.1|710.3|721.1|710.3|721.1|710.3|1
1651659200000|2022-05-04 10:13:20|721.09|710.29|721.09|710.29|721.09|710.29|721.09|710.29|1
1651659210000|2022-05-04 10:13:30|721.2|710.4|721.2|710.4|721.2|710.4|721.2|710.4|1
1651659230000|2022-05-04 10:13:50|721.4|710.6|721.9|711.1|721.9|711.1|721.27|710.47|5
1651659260000|2022-05-04 10:14:20|722.08|711.28|722.08|711.28|722.08|711.28|722.08|711.28|1
1651659270000|2022-05-04 10:14:30|722.05|711.25|722.05|711.25|722.05|711.25|722.05|711.25|1
1651659280000|2022-05-04 10:14:40|722.08|711.28|722.08|711.28|722.08|711.28|722.08|711.28|1
1651659300000|2022-05-04 10:15:00|722.23|711.43|722.23|711.43|722.23|711.43|722.23|711.43|1
1651659310000|2022-05-04 10:15:10|722.48|711.68|722.61|711.81|722.61|711.81|722.43|711.63|5
1651659320000|2022-05-04 10:15:20|722.56|711.76|723.25|712.45|723.25|712.45|722.56|711.76|6
1651659330000|2022-05-04 10:15:30|723.75|712.95|723.77|712.97|723.77|712.97|723.75|712.95|2
1651659350000|2022-05-04 10:15:50|723.67|712.87|722.94|712.14|723.67|712.87|722.9|712.1|11
1651659360000|2022-05-04 10:16:00|722.91|712.11|722.66|711.86|722.92|712.12|722.48|711.68|6
1651659370000|2022-05-04 10:16:10|722.7|711.9|722.7|711.9|722.7|711.9|722.7|711.9|1
1651659380000|2022-05-04 10:16:20|722.9|712.1|723.13|712.33|723.13|712.33|722.9|712.1|2
1651659400000|2022-05-04 10:16:40|723.15|712.35|723.19|712.39|723.19|712.39|723.15|712.35|2
1651659410000|2022-05-04 10:16:50|723.28|712.48|723.34|712.54|723.39|712.59|723.28|712.48|7
1651659420000|2022-05-04 10:17:00|723.3|712.5|723.3|712.5|723.3|712.5|723.3|712.5|1
1651659430000|2022-05-04 10:17:10|723.1|712.3|723.1|712.3|723.1|712.3|723.1|712.3|1
1651659480000|2022-05-04 10:18:00|723.08|712.28|723.08|712.28|723.08|712.28|723.08|712.28|1
1651659510000|2022-05-04 10:18:30|722.98|712.18|722.98|712.18|722.98|712.18|722.98|712.18|1
1651659520000|2022-05-04 10:18:40|722.88|712.08|722.88|712.08|722.88|712.08|722.88|712.08|1
1651659540000|2022-05-04 10:19:00|722.85|712.05|722.29|711.49|722.85|712.05|722.29|711.49|6
1651659560000|2022-05-04 10:19:20|722.13|711.33|722.03|711.23|722.25|711.45|722.03|711.23|4
1651659590000|2022-05-04 10:19:50|721.92|711.12|721.92|711.12|721.92|711.12|721.92|711.12|1
1651659600000|2022-05-04 10:20:00|721.93|711.13|721.92|711.12|721.93|711.13|721.92|711.12|2
1651659610000|2022-05-04 10:20:10|721.93|711.13|721.93|711.13|721.93|711.13|721.93|711.13|1
1651659630000|2022-05-04 10:20:30|722.03|711.23|722.4|711.6|722.4|711.6|721.9|711.1|3
1651659650000|2022-05-04 10:20:50|722.65|711.85|722.65|711.85|722.65|711.85|722.65|711.85|1
1651659660000|2022-05-04 10:21:00|722.7|711.9|722.7|711.9|722.7|711.9|722.7|711.9|1
1651659700000|2022-05-04 10:21:40|722.65|711.85|722.65|711.85|722.65|711.85|722.65|711.85|1
1651659720000|2022-05-04 10:22:00|722.37|711.57|722.12|711.32|722.37|711.57|722.12|711.32|3
1651659760000|2022-05-04 10:22:40|722.17|711.37|722.17|711.37|722.17|711.37|722.17|711.37|1
1651659770000|2022-05-04 10:22:50|722.75|711.95|722.75|711.95|722.75|711.95|722.75|711.95|1
1651659780000|2022-05-04 10:23:00|722.8|712|722.8|712|722.8|712|722.8|712|1
1651659790000|2022-05-04 10:23:10|722.9|712.1|722.9|712.1|722.9|712.1|722.9|712.1|1
1651659840000|2022-05-04 10:24:00|722.96|712.16|723.28|712.48|723.28|712.48|722.96|712.16|3
1651659850000|2022-05-04 10:24:10|723.12|712.32|722.9|712.1|723.12|712.32|722.87|712.07|14
1651659910000|2022-05-04 10:25:10|722.97|712.17|723.32|712.52|723.32|712.52|722.97|712.17|5
1651659920000|2022-05-04 10:25:20|723.42|712.62|723.15|712.35|723.42|712.62|723.15|712.35|3
1651659930000|2022-05-04 10:25:30|723.81|713.01|723.81|713.01|723.81|713.01|723.81|713.01|1
1651659940000|2022-05-04 10:25:40|723.68|712.88|723.56|712.76|723.68|712.88|723.56|712.76|2
1651659960000|2022-05-04 10:26:00|723.63|712.83|723.63|712.83|723.63|712.83|723.56|712.76|4
1651659970000|2022-05-04 10:26:10|723.58|712.78|723.58|712.78|723.58|712.78|723.58|712.78|1
1651659980000|2022-05-04 10:26:20|723.7|712.9|723.7|712.9|723.7|712.9|723.7|712.9|1
1651659990000|2022-05-04 10:26:30|723.9|713.1|723.9|713.1|723.9|713.1|723.9|713.1|1
1651660000000|2022-05-04 10:26:40|723.93|713.13|723.9|713.1|723.93|713.13|723.9|713.1|2
1651660020000|2022-05-04 10:27:00|723.96|713.16|724.17|713.37|724.17|713.37|723.96|713.16|2
1651660030000|2022-05-04 10:27:10|724.58|713.78|725.9|715.1|725.9|715.1|724.58|713.78|4
1651660040000|2022-05-04 10:27:20|725.95|715.15|726.9|716.1|726.9|716.1|725.95|715.15|4
1651660060000|2022-05-04 10:27:40|727.4|716.6|727.4|716.6|727.4|716.6|727.4|716.6|1
1651660070000|2022-05-04 10:27:50|727.89|717.09|727.87|717.07|727.89|717.09|727.87|717.07|2
1651660080000|2022-05-04 10:28:00|727.89|717.09|728.4|717.6|728.55|717.75|727.89|717.09|5
1651660090000|2022-05-04 10:28:10|728.61|717.81|728.4|717.6|728.61|717.81|728.4|717.6|2
1651660100000|2022-05-04 10:28:20|727.9|717.1|728.45|717.65|728.45|717.65|727.87|717.07|3
1651660110000|2022-05-04 10:28:30|728.1|717.3|727.99|717.19|728.1|717.3|727.99|717.19|3
1651660150000|2022-05-04 10:29:10|728.08|717.28|728.08|717.28|728.08|717.28|728.08|717.28|1
1651660160000|2022-05-04 10:29:20|728.05|717.25|728.02|717.22|728.05|717.25|728.02|717.22|2
1651660170000|2022-05-04 10:29:30|728.05|717.25|728.05|717.25|728.05|717.25|728.05|717.25|1
1651660190000|2022-05-04 10:29:50|728.02|717.22|728.02|717.22|728.02|717.22|728.02|717.22|1
1651660200000|2022-05-04 10:30:00|727.97|717.17|728.14|717.34|728.19|717.39|727.97|717.17|5
1651660220000|2022-05-04 10:30:20|728.19|717.39|728.19|717.39|728.19|717.39|728.19|717.39|1
1651660240000|2022-05-04 10:30:40|728.18|717.38|728.08|717.28|728.18|717.38|728.08|717.28|2
1651660260000|2022-05-04 10:31:00|727.98|717.18|727.36|716.56|727.98|717.18|727.24|716.44|5
1651660270000|2022-05-04 10:31:10|727.35|716.55|727.19|716.39|727.36|716.56|727.19|716.39|4
1651660280000|2022-05-04 10:31:20|726.95|716.15|726.95|716.15|726.95|716.15|726.95|716.15|1
1651660300000|2022-05-04 10:31:40|726.9|716.1|726.9|716.1|726.9|716.1|726.9|716.1|1
1651660360000|2022-05-04 10:32:40|726.55|715.75|726.55|715.75|726.55|715.75|726.55|715.75|1
1651660370000|2022-05-04 10:32:50|726.5|715.7|726.5|715.7|726.5|715.7|726.5|715.7|1
1651660380000|2022-05-04 10:33:00|726.7|715.9|726.7|715.9|726.7|715.9|726.7|715.9|1
1651660390000|2022-05-04 10:33:10|726.9|716.1|726.95|716.15|726.95|716.15|726.9|716.1|2
1651660420000|2022-05-04 10:33:40|726.9|716.1|726.9|716.1|726.9|716.1|726.9|716.1|1
1651660450000|2022-05-04 10:34:10|726.7|715.9|726.9|716.1|726.9|716.1|726.25|715.45|5
1651660460000|2022-05-04 10:34:20|726.95|716.15|726.95|716.15|726.95|716.15|726.95|716.15|1
1651660470000|2022-05-04 10:34:30|727|716.2|727|716.2|727|716.2|727|716.2|1
1651660480000|2022-05-04 10:34:40|726.9|716.1|726.9|716.1|726.9|716.1|726.9|716.1|1
1651660520000|2022-05-04 10:35:20|727.13|716.33|727.19|716.39|727.61|716.81|727.13|716.33|5
1651660530000|2022-05-04 10:35:30|727.86|717.06|727.86|717.06|727.86|717.06|727.86|717.06|1
1651660580000|2022-05-04 10:36:20|727.81|717.01|727.81|717.01|727.81|717.01|727.81|717.01|1
1651660590000|2022-05-04 10:36:30|727.86|717.06|727.86|717.06|727.86|717.06|727.86|717.06|1
1651660620000|2022-05-04 10:37:00|727.25|716.45|727.4|716.6|727.4|716.6|727.25|716.45|2
1651660630000|2022-05-04 10:37:10|727.88|717.08|727.88|717.08|727.88|717.08|727.88|717.08|1
1651660640000|2022-05-04 10:37:20|727.84|717.04|727.84|717.04|727.84|717.04|727.84|717.04|1
1651660660000|2022-05-04 10:37:40|727.34|716.54|727.34|716.54|727.34|716.54|727.34|716.54|1
1651660680000|2022-05-04 10:38:00|727.79|716.99|727.79|716.99|727.79|716.99|727.79|716.99|1
1651660690000|2022-05-04 10:38:10|727.25|716.45|727.25|716.45|727.25|716.45|727.25|716.45|1
1651660700000|2022-05-04 10:38:20|726.9|716.1|726.9|716.1|726.9|716.1|726.9|716.1|1
1651660710000|2022-05-04 10:38:30|727.15|716.35|727.09|716.29|727.15|716.35|726.9|716.1|4
1651660740000|2022-05-04 10:39:00|727.52|716.72|727.52|716.72|727.52|716.72|727.52|716.72|1
1651660750000|2022-05-04 10:39:10|727.79|716.99|727.87|717.07|727.87|717.07|727.79|716.99|2
1651660780000|2022-05-04 10:39:40|727.84|717.04|727.84|717.04|727.84|717.04|727.84|717.04|1
1651660870000|2022-05-04 10:41:10|727.89|717.09|728.37|717.57|728.37|717.57|727.84|717.04|6
1651660880000|2022-05-04 10:41:20|728.8|718|728.9|718.1|728.9|718.1|728.8|718|2
1651660910000|2022-05-04 10:41:50|729|718.2|729|718.2|729|718.2|729|718.2|1
1651660920000|2022-05-04 10:42:00|729.09|718.29|729.55|718.75|729.55|718.75|729.09|718.29|3
1651660950000|2022-05-04 10:42:30|729.91|719.11|729.91|719.11|729.91|719.11|729.91|719.11|1
1651660960000|2022-05-04 10:42:40|729.9|719.1|729.9|719.1|729.9|719.1|729.9|719.1|1
1651660970000|2022-05-04 10:42:50|729.91|719.11|729.91|719.11|729.91|719.11|729.91|719.11|1
1651660980000|2022-05-04 10:43:00|730.03|719.23|730.04|719.24|730.05|719.25|730.03|719.23|6
1651660990000|2022-05-04 10:43:10|730.6|719.8|730.7|719.9|730.7|719.9|730.6|719.8|2
1651661000000|2022-05-04 10:43:20|730.75|719.95|733.1|722.3|733.1|722.3|730.75|719.95|11
1651661010000|2022-05-04 10:43:30|733|722.2|732.63|721.83|733|722.2|732.63|721.83|11
1651661020000|2022-05-04 10:43:40|732.34|721.54|732.85|722.05|732.85|722.05|732|721.2|4
1651661030000|2022-05-04 10:43:50|732.68|721.88|732.4|721.6|732.68|721.88|732.2|721.4|4
1651661040000|2022-05-04 10:44:00|732.05|721.25|731.95|721.15|732.05|721.25|731.95|721.15|2
1651661050000|2022-05-04 10:44:10|732.3|721.5|732.9|722.1|732.9|722.1|732.3|721.5|3
1651661060000|2022-05-04 10:44:20|732.85|722.05|732.2|721.4|732.85|722.05|732.2|721.4|5
1651661080000|2022-05-04 10:44:40|731.9|721.1|731.9|721.1|731.9|721.1|731.9|721.1|1
1651661100000|2022-05-04 10:45:00|731.95|721.15|731.95|721.15|731.95|721.15|731.95|721.15|1
1651661110000|2022-05-04 10:45:10|732.01|721.21|732.02|721.22|732.04|721.24|732.01|721.21|13
1651661120000|2022-05-04 10:45:20|732.01|721.21|732.01|721.21|732.04|721.24|732.01|721.21|15
1651661130000|2022-05-04 10:45:30|732.02|721.22|732.39|721.59|732.39|721.59|732.01|721.21|17
1651661140000|2022-05-04 10:45:40|732.62|721.82|732.62|721.82|732.62|721.82|732.62|721.82|1
1651661150000|2022-05-04 10:45:50|732.65|721.85|732.65|721.85|732.65|721.85|732.65|721.85|1
1651661160000|2022-05-04 10:46:00|732.7|721.9|732.7|721.9|732.7|721.9|732.7|721.9|1
1651661180000|2022-05-04 10:46:20|732.65|721.85|732.65|721.85|732.65|721.85|732.65|721.85|1
1651661190000|2022-05-04 10:46:30|732.45|721.65|732.12|721.32|732.45|721.65|732.12|721.32|3
1651661200000|2022-05-04 10:46:40|731.9|721.1|731.9|721.1|731.9|721.1|731.9|721.1|1
1651661250000|2022-05-04 10:47:30|731.92|721.12|732.07|721.27|732.07|721.27|731.92|721.12|2
1651661260000|2022-05-04 10:47:40|732.55|721.75|732.55|721.75|732.55|721.75|732.55|721.75|1
1651661290000|2022-05-04 10:48:10|732.6|721.8|732.6|721.8|732.6|721.8|732.6|721.8|1
1651661300000|2022-05-04 10:48:20|732.75|721.95|732.75|721.95|732.75|721.95|732.75|721.95|1
1651661330000|2022-05-04 10:48:50|732.9|722.1|734.82|724.02|734.82|724.02|732.9|722.1|9
1651661340000|2022-05-04 10:49:00|735.73|724.93|735|724.2|735.73|724.93|735|724.2|5
1651661350000|2022-05-04 10:49:10|734.9|724.1|735|724.2|735|724.2|734.9|724.1|2
1651661360000|2022-05-04 10:49:20|734.9|724.1|734.9|724.1|734.9|724.1|734.9|724.1|1
1651661390000|2022-05-04 10:49:50|735.16|724.36|735.44|724.64|735.73|724.93|735.16|724.36|5
1651661400000|2022-05-04 10:50:00|735.43|724.63|735.73|724.93|735.73|724.93|735.43|724.63|3
1651661410000|2022-05-04 10:50:10|735.68|724.88|735.23|724.43|735.68|724.88|735.23|724.43|3
1651661420000|2022-05-04 10:50:20|735.8|725|735.8|725|735.8|725|735.8|725|1
1651661430000|2022-05-04 10:50:30|735.73|724.93|735.68|724.88|735.73|724.93|735.4|724.6|8
1651661440000|2022-05-04 10:50:40|735.69|724.89|735.73|724.93|735.73|724.93|735.69|724.89|2
1651661470000|2022-05-04 10:51:10|735.71|724.91|735.73|724.93|735.73|724.93|735.71|724.91|2
1651661480000|2022-05-04 10:51:20|735.63|724.83|735.63|724.83|735.63|724.83|735.45|724.65|4
1651661490000|2022-05-04 10:51:30|735.62|724.82|734.9|724.1|735.62|724.82|734.9|724.1|4
1651661530000|2022-05-04 10:52:10|734.77|723.97|734.77|723.97|734.9|724.1|734.77|723.97|3
1651661540000|2022-05-04 10:52:20|734.2|723.4|733.9|723.1|734.2|723.4|733.9|723.1|3
1651661580000|2022-05-04 10:53:00|733.34|722.54|732.9|722.1|733.79|722.99|732.9|722.1|8
1651661630000|2022-05-04 10:53:50|732.85|722.05|732.54|721.74|732.85|722.05|732.54|721.74|3
1651661640000|2022-05-04 10:54:00|732.29|721.49|732.12|721.32|732.29|721.49|732.12|721.32|6
1651661650000|2022-05-04 10:54:10|732.05|721.25|732.05|721.25|732.05|721.25|732.05|721.25|1
1651661660000|2022-05-04 10:54:20|731.9|721.1|731.8|721|731.9|721.1|731.8|721|3
1651661670000|2022-05-04 10:54:30|731.9|721.1|731.84|721.04|731.9|721.1|731.84|721.04|3
1651661710000|2022-05-04 10:55:10|731.65|720.85|731.65|720.85|731.65|720.85|731.65|720.85|1
1651661730000|2022-05-04 10:55:30|731.5|720.7|731.5|720.7|731.5|720.7|731.5|720.7|1
1651661740000|2022-05-04 10:55:40|731.6|720.8|731.6|720.8|731.6|720.8|731.6|720.8|1
1651661750000|2022-05-04 10:55:50|731.7|720.9|731.7|720.9|731.7|720.9|731.7|720.9|1
1651661760000|2022-05-04 10:56:00|731.53|720.73|730.85|720.05|731.53|720.73|730.85|720.05|6
1651661770000|2022-05-04 10:56:10|730.8|720|730.8|720|730.8|720|730.8|720|1
1651661780000|2022-05-04 10:56:20|730.9|720.1|731.3|720.5|731.3|720.5|730.9|720.1|2
1651661790000|2022-05-04 10:56:30|731.34|720.54|731.34|720.54|731.34|720.54|731.34|720.54|1
1651661800000|2022-05-04 10:56:40|731.6|720.8|731.6|720.8|731.6|720.8|731.6|720.8|1
1651661810000|2022-05-04 10:56:50|731.9|721.1|731.9|721.1|731.9|721.1|731.9|721.1|1
1651661850000|2022-05-04 10:57:30|731.96|721.16|733.93|723.13|733.93|723.13|731.96|721.16|6
1651661860000|2022-05-04 10:57:40|733.94|723.14|736.8|726|736.8|726|733.8|723|20
1651661870000|2022-05-04 10:57:50|736.81|726.01|736.9|726.1|737.03|726.23|736.81|726.01|6
1651661890000|2022-05-04 10:58:10|736.95|726.15|737.74|726.94|737.9|727.1|736.95|726.15|6
1651661900000|2022-05-04 10:58:20|737.9|727.1|738.6|727.8|738.6|727.8|737.49|726.69|7
1651661910000|2022-05-04 10:58:30|738.56|727.76|737.9|727.1|738.56|727.76|737.9|727.1|6
1651661920000|2022-05-04 10:58:40|737.85|727.05|737.9|727.1|737.94|727.14|737.85|727.05|3
1651661930000|2022-05-04 10:58:50|737.94|727.14|737.94|727.14|737.94|727.14|737.94|727.14|1
1651661940000|2022-05-04 10:59:00|737.9|727.1|737.65|726.85|737.9|727.1|737.65|726.85|2
1651661960000|2022-05-04 10:59:20|737.4|726.6|737.4|726.6|737.4|726.6|737.4|726.6|1
1651661970000|2022-05-04 10:59:30|736.9|726.1|736.9|726.1|736.9|726.1|736.9|726.1|1
1651661980000|2022-05-04 10:59:40|737.28|726.48|737.29|726.49|737.29|726.49|737.28|726.48|2
1651661990000|2022-05-04 10:59:50|737.3|726.5|737.9|727.1|737.9|727.1|737.29|726.49|5
1651662000000|2022-05-04 11:00:00|737.94|727.14|737.94|727.14|737.94|727.14|737.94|727.14|1
1651662010000|2022-05-04 11:00:10|737.9|727.1|737.8|727|737.9|727.1|737.8|727|2
1651662030000|2022-05-04 11:00:30|737.85|727.05|737.85|727.05|737.85|727.05|737.85|727.05|1
1651662080000|2022-05-04 11:01:20|737.76|726.96|737.76|726.96|737.76|726.96|737.76|726.96|1
1651662090000|2022-05-04 11:01:30|737.55|726.75|737.6|726.8|737.6|726.8|737.55|726.75|2
1651662100000|2022-05-04 11:01:40|737.55|726.75|737.48|726.68|737.55|726.75|737.48|726.68|4
1651662110000|2022-05-04 11:01:50|737.34|726.54|736.81|726.01|737.34|726.54|736.81|726.01|3
1651662120000|2022-05-04 11:02:00|736|725.2|735.9|725.1|736|725.2|735.9|725.1|2
1651662130000|2022-05-04 11:02:10|736.08|725.28|736.9|726.1|736.9|726.1|736.08|725.28|6
1651662140000|2022-05-04 11:02:20|736.71|725.91|736.17|725.37|736.9|726.1|736.17|725.37|5
1651662150000|2022-05-04 11:02:30|736.15|725.35|736.9|726.1|736.9|726.1|736.15|725.35|2
1651662180000|2022-05-04 11:03:00|736.45|725.65|736.55|725.75|736.55|725.75|736.45|725.65|2
1651662190000|2022-05-04 11:03:10|736.45|725.65|736.45|725.65|736.45|725.65|736.45|725.65|1
1651662220000|2022-05-04 11:03:40|736.4|725.6|736.4|725.6|736.4|725.6|736.4|725.6|1
1651662260000|2022-05-04 11:04:20|735.91|725.11|735.91|725.11|735.91|725.11|735.91|725.11|1
1651662280000|2022-05-04 11:04:40|735.7|724.9|735.7|724.9|735.7|724.9|735.7|724.9|1
1651662290000|2022-05-04 11:04:50|735.61|724.81|734.9|724.1|735.61|724.81|734.9|724.1|5
1651662300000|2022-05-04 11:05:00|734.84|724.04|734.84|724.04|734.84|724.04|734.84|724.04|1
1651662320000|2022-05-04 11:05:20|734.75|723.95|734.75|723.95|734.75|723.95|734.75|723.95|1
1651662340000|2022-05-04 11:05:40|734.7|723.9|734.16|723.36|734.7|723.9|734.16|723.36|3
1651662350000|2022-05-04 11:05:50|734.11|723.31|734.28|723.48|734.28|723.48|734.11|723.31|3
1651662360000|2022-05-04 11:06:00|734.11|723.31|733.66|722.86|734.11|723.31|733.55|722.75|5
1651662380000|2022-05-04 11:06:20|733.61|722.81|733.34|722.54|733.61|722.81|733.34|722.54|2
1651662390000|2022-05-04 11:06:30|733.61|722.81|733.16|722.36|733.61|722.81|733.16|722.36|2
1651662400000|2022-05-04 11:06:40|733.07|722.27|731.64|720.84|733.07|722.27|731.55|720.75|6
1651662420000|2022-05-04 11:07:00|731.9|721.1|731.78|720.98|731.9|721.1|731.78|720.98|2
1651662430000|2022-05-04 11:07:10|731.96|721.16|731.96|721.16|731.97|721.17|731.96|721.16|3
1651662440000|2022-05-04 11:07:20|731.97|721.17|732.8|722|732.8|722|731.96|721.16|6
1651662450000|2022-05-04 11:07:30|732.69|721.89|732.69|721.89|732.69|721.89|732.44|721.64|3
1651662460000|2022-05-04 11:07:40|732.44|721.64|732.29|721.49|732.44|721.64|732.29|721.49|2
1651662470000|2022-05-04 11:07:50|732.32|721.52|732.08|721.28|732.32|721.52|732.08|721.28|5
1651662480000|2022-05-04 11:08:00|731.9|721.1|731.85|721.05|731.9|721.1|731.85|721.05|2
1651662510000|2022-05-04 11:08:30|731.7|720.9|731.7|720.9|731.7|720.9|731.7|720.9|1
1651662530000|2022-05-04 11:08:50|731.65|720.85|731.65|720.85|731.65|720.85|731.65|720.85|1
1651662540000|2022-05-04 11:09:00|731.58|720.78|731.65|720.85|731.65|720.85|731.5|720.7|3
1651662550000|2022-05-04 11:09:10|731.7|720.9|731.7|720.9|731.7|720.9|731.7|720.9|1
1651662560000|2022-05-04 11:09:20|731.9|721.1|732.3|721.5|732.3|721.5|731.9|721.1|2
1651662570000|2022-05-04 11:09:30|732.75|721.95|732.75|721.95|732.75|721.95|732.75|721.95|1
1651662580000|2022-05-04 11:09:40|732.74|721.94|731.95|721.15|732.75|721.95|731.95|721.15|7
1651662600000|2022-05-04 11:10:00|731.9|721.1|731.9|721.1|731.9|721.1|731.9|721.1|1
1651662610000|2022-05-04 11:10:10|731.8|721|731.8|721|731.8|721|731.8|721|1
1651662630000|2022-05-04 11:10:30|731.32|720.52|731.29|720.49|731.32|720.52|731.29|720.49|2
1651662640000|2022-05-04 11:10:40|731.4|720.6|731.4|720.6|731.4|720.6|731.4|720.6|1
1651662650000|2022-05-04 11:10:50|731.45|720.65|731.45|720.65|731.45|720.65|731.45|720.65|1
1651662670000|2022-05-04 11:11:10|731.9|721.1|731.9|721.1|731.9|721.1|731.9|721.1|1
1651662770000|2022-05-04 11:12:50|731.77|720.97|731.59|720.79|731.77|720.97|731.59|720.79|3
1651662780000|2022-05-04 11:13:00|731.56|720.76|731.4|720.6|731.56|720.76|731.2|720.4|5
1651662790000|2022-05-04 11:13:10|731.31|720.51|731.65|720.85|731.65|720.85|731.31|720.51|2
1651662800000|2022-05-04 11:13:20|731.7|720.9|731.7|720.9|731.7|720.9|731.7|720.9|1
1651662820000|2022-05-04 11:13:40|731.9|721.1|731.9|721.1|731.9|721.1|731.9|721.1|1
1651662830000|2022-05-04 11:13:50|732.75|721.95|732.75|721.95|732.75|721.95|732.75|721.95|1
1651662850000|2022-05-04 11:14:10|732.98|722.18|732.98|722.18|732.98|722.18|732.98|722.18|1
1651662870000|2022-05-04 11:14:30|732.85|722.05|732.85|722.05|732.85|722.05|732.85|722.05|1
1651662890000|2022-05-04 11:14:50|732.65|721.85|732.65|721.85|732.65|721.85|732.65|721.85|1
1651662900000|2022-05-04 11:15:00|732.33|721.53|731.95|721.15|732.34|721.54|731.95|721.15|5
1651662910000|2022-05-04 11:15:10|731.98|721.18|731.9|721.1|731.98|721.18|731.9|721.1|2
1651662920000|2022-05-04 11:15:20|732.6|721.8|732.6|721.8|732.6|721.8|732.6|721.8|1
1651662930000|2022-05-04 11:15:30|732.4|721.6|732.4|721.6|732.4|721.6|732.4|721.6|1
1651662940000|2022-05-04 11:15:40|732.03|721.23|731.78|720.98|732.03|721.23|731.78|720.98|4
1651663050000|2022-05-04 11:17:30|731.51|720.71|731.44|720.64|731.51|720.71|731.44|720.64|2
1651663060000|2022-05-04 11:17:40|731.2|720.4|731.4|720.6|731.4|720.6|731.2|720.4|2
1651663070000|2022-05-04 11:17:50|731.44|720.64|731.44|720.64|731.44|720.64|731.35|720.55|3
1651663080000|2022-05-04 11:18:00|731.41|720.61|731.23|720.43|731.41|720.61|731.23|720.43|9
1651663090000|2022-05-04 11:18:10|731.38|720.58|731.38|720.58|731.38|720.58|731.38|720.58|1
1651663100000|2022-05-04 11:18:20|731.33|720.53|731.33|720.53|731.33|720.53|731.33|720.53|1
1651663130000|2022-05-04 11:18:50|731.3|720.5|731.3|720.5|731.3|720.5|731.3|720.5|1
1651663150000|2022-05-04 11:19:10|731.6|720.8|731.6|720.8|731.6|720.8|731.6|720.8|1
1651663160000|2022-05-04 11:19:20|731.8|721|732.1|721.3|732.1|721.3|731.8|721|2
1651663170000|2022-05-04 11:19:30|732.51|721.71|732.51|721.71|732.51|721.71|732.51|721.71|1
1651663180000|2022-05-04 11:19:40|732.71|721.91|732.55|721.75|732.71|721.91|732.55|721.75|2
1651663190000|2022-05-04 11:19:50|732.7|721.9|732.7|721.9|732.7|721.9|732.7|721.9|1
1651663200000|2022-05-04 11:20:00|732.9|722.1|733.61|722.81|733.62|722.82|732.9|722.1|4
1651663210000|2022-05-04 11:20:10|733.62|722.82|733.61|722.81|733.62|722.82|733.61|722.81|2
1651663220000|2022-05-04 11:20:20|733.75|722.95|733.9|723.1|733.9|723.1|733.75|722.95|3
1651663240000|2022-05-04 11:20:40|734.06|723.26|734.06|723.26|734.14|723.34|734.06|723.26|3
1651663250000|2022-05-04 11:20:50|734.51|723.71|733.9|723.1|734.51|723.71|733.9|723.1|3
1651663290000|2022-05-04 11:21:30|733.7|722.9|733.7|722.9|733.7|722.9|733.7|722.9|1
1651663330000|2022-05-04 11:22:10|733.42|722.62|733.43|722.63|733.7|722.9|733.41|722.61|6
1651663340000|2022-05-04 11:22:20|733.24|722.44|733.24|722.44|733.4|722.6|733.24|722.44|4
1651663350000|2022-05-04 11:22:30|733.36|722.56|732.87|722.07|733.36|722.56|732.87|722.07|4
1651663420000|2022-05-04 11:23:40|732.7|721.9|732.71|721.91|732.71|721.91|732.7|721.9|2
1651663430000|2022-05-04 11:23:50|732.72|721.92|732.71|721.91|732.72|721.92|732.71|721.91|2
1651663460000|2022-05-04 11:24:20|732.75|721.95|732.75|721.95|732.75|721.95|732.75|721.95|1
1651663470000|2022-05-04 11:24:30|732.85|722.05|732.85|722.05|732.85|722.05|732.85|722.05|1
1651663480000|2022-05-04 11:24:40|732.9|722.1|733.35|722.55|733.42|722.62|732.9|722.1|3
1651663500000|2022-05-04 11:25:00|733.37|722.57|732.21|721.41|733.37|722.57|731.9|721.1|13
1651663510000|2022-05-04 11:25:10|732.15|721.35|732.05|721.25|732.15|721.35|732.05|721.25|3
1651663520000|2022-05-04 11:25:20|731.9|721.1|731.9|721.1|732.07|721.27|731.9|721.1|3
1651663540000|2022-05-04 11:25:40|732|721.2|732.52|721.72|732.72|721.92|732|721.2|8
1651663550000|2022-05-04 11:25:50|732.4|721.6|731.95|721.15|732.52|721.72|731.95|721.15|3
1651663570000|2022-05-04 11:26:10|731.9|721.1|731.9|721.1|731.9|721.1|731.9|721.1|1
1651663580000|2022-05-04 11:26:20|731.84|721.04|731.84|721.04|731.84|721.04|731.79|720.99|3
1651663590000|2022-05-04 11:26:30|731.9|721.1|732.3|721.5|732.3|721.5|731.9|721.1|2
1651663600000|2022-05-04 11:26:40|732.35|721.55|732.35|721.55|732.35|721.55|732.35|721.55|1
1651663620000|2022-05-04 11:27:00|732.55|721.75|733.9|723.1|733.9|723.1|732.55|721.75|7
1651663630000|2022-05-04 11:27:10|733.94|723.14|733.94|723.14|733.94|723.14|733.94|723.14|1
1651663640000|2022-05-04 11:27:20|733.9|723.1|732.78|721.98|733.9|723.1|732.78|721.98|8
1651663650000|2022-05-04 11:27:30|732.7|721.9|732.73|721.93|732.9|722.1|731.9|721.1|12
1651663660000|2022-05-04 11:27:40|732.74|721.94|732.4|721.6|732.74|721.94|732.2|721.4|6
1651663670000|2022-05-04 11:27:50|732.2|721.4|732.2|721.4|732.2|721.4|732.2|721.4|1
1651663680000|2022-05-04 11:28:00|732.03|721.23|733.84|723.04|733.84|723.04|732.03|721.23|10
1651663690000|2022-05-04 11:28:10|733.79|722.99|733.79|722.99|733.79|722.99|733.79|722.99|1
1651663700000|2022-05-04 11:28:20|733.61|722.81|733.61|722.81|733.61|722.81|733.61|722.81|1
1651663710000|2022-05-04 11:28:30|733.6|722.8|732.9|722.1|733.6|722.8|732.84|722.04|7
1651663720000|2022-05-04 11:28:40|732.79|721.99|732.6|721.8|732.79|721.99|732.6|721.8|4
1651663730000|2022-05-04 11:28:50|731.91|721.11|731.91|721.11|731.91|721.11|731.91|721.11|1
1651663740000|2022-05-04 11:29:00|732|721.2|732.3|721.5|732.3|721.5|732|721.2|4
1651663750000|2022-05-04 11:29:10|732.8|722|732.8|722|732.8|722|732.8|722|1
1651663780000|2022-05-04 11:29:40|732.83|722.03|732.83|722.03|732.83|722.03|732.83|722.03|1
1651663830000|2022-05-04 11:30:30|732.69|721.89|732.65|721.85|732.69|721.89|732.52|721.72|3
1651663840000|2022-05-04 11:30:40|732.52|721.72|732.35|721.55|732.52|721.72|732.35|721.55|2
1651663850000|2022-05-04 11:30:50|732.25|721.45|731.31|720.51|732.25|721.45|731.31|720.51|13
1651663860000|2022-05-04 11:31:00|731|720.2|731.15|720.35|731.15|720.35|731|720.2|2
1651663870000|2022-05-04 11:31:10|731.23|720.43|731.3|720.5|731.31|720.51|731.23|720.43|3
1651663880000|2022-05-04 11:31:20|731.37|720.57|731.36|720.56|731.37|720.57|731.36|720.56|2
1651663910000|2022-05-04 11:31:50|731.2|720.4|731.39|720.59|731.39|720.59|731.2|720.4|4
1651663920000|2022-05-04 11:32:00|731.54|720.74|731.54|720.74|731.6|720.8|731.36|720.56|7
1651663950000|2022-05-04 11:32:30|731.44|720.64|731.44|720.64|731.44|720.64|731.44|720.64|1
1651663960000|2022-05-04 11:32:40|731.43|720.63|731.38|720.58|731.43|720.63|731.35|720.55|3
1651663980000|2022-05-04 11:33:00|731.37|720.57|731.35|720.55|731.37|720.57|731.35|720.55|2
1651664000000|2022-05-04 11:33:20|731.33|720.53|731.34|720.54|731.34|720.54|731.33|720.53|2
1651664010000|2022-05-04 11:33:30|731.35|720.55|731.35|720.55|731.35|720.55|731.35|720.55|1
1651664020000|2022-05-04 11:33:40|731.34|720.54|731.33|720.53|731.37|720.57|731.33|720.53|4
1651664040000|2022-05-04 11:34:00|731.15|720.35|731.15|720.35|731.15|720.35|731.15|720.35|1
1651664050000|2022-05-04 11:34:10|731.23|720.43|731.31|720.51|731.31|720.51|731.23|720.43|2
1651664060000|2022-05-04 11:34:20|731.23|720.43|731.31|720.51|731.31|720.51|731.23|720.43|2
1651664070000|2022-05-04 11:34:30|731.36|720.56|731.33|720.53|731.36|720.56|731.33|720.53|2
1651664080000|2022-05-04 11:34:40|731.26|720.46|731.23|720.43|731.29|720.49|731.23|720.43|4
1651664100000|2022-05-04 11:35:00|731.15|720.35|731.08|720.28|731.15|720.35|731.08|720.28|2
1651664140000|2022-05-04 11:35:40|731.01|720.21|731.01|720.21|731.01|720.21|731.01|720.21|1
1651664150000|2022-05-04 11:35:50|730.85|720.05|730.85|720.05|730.85|720.05|730.85|720.05|1
1651664160000|2022-05-04 11:36:00|730.75|719.95|730.59|719.79|730.75|719.95|730.59|719.79|3
1651664200000|2022-05-04 11:36:40|730.8|720|730.8|720|730.8|720|730.8|720|1
1651664210000|2022-05-04 11:36:50|731.2|720.4|731.05|720.25|731.2|720.4|730.9|720.1|4
1651664220000|2022-05-04 11:37:00|731.35|720.55|731.35|720.55|731.35|720.55|731.35|720.55|1
1651664240000|2022-05-04 11:37:20|731.6|720.8|731.65|720.85|731.65|720.85|731.6|720.8|2
1651664250000|2022-05-04 11:37:30|731.5|720.7|731.5|720.7|731.5|720.7|731.5|720.7|1
1651664300000|2022-05-04 11:38:20|731.2|720.4|731.2|720.4|731.2|720.4|731.2|720.4|1
1651664320000|2022-05-04 11:38:40|731.27|720.47|731.2|720.4|731.27|720.47|731.2|720.4|2
1651664330000|2022-05-04 11:38:50|730.9|720.1|730.9|720.1|730.9|720.1|730.9|720.1|1
1651664350000|2022-05-04 11:39:10|731.45|720.65|731.45|720.65|731.45|720.65|731.45|720.65|1
1651664370000|2022-05-04 11:39:30|731.65|720.85|731.65|720.85|731.65|720.85|731.65|720.85|1
1651664380000|2022-05-04 11:39:40|731.5|720.7|731.5|720.7|731.5|720.7|731.5|720.7|1
1651664390000|2022-05-04 11:39:50|731.35|720.55|731.35|720.55|731.35|720.55|731.35|720.55|1
1651664420000|2022-05-04 11:40:20|731.3|720.5|731.3|720.5|731.3|720.5|731.3|720.5|1
1651664450000|2022-05-04 11:40:50|731.4|720.6|731.44|720.64|731.44|720.64|731.4|720.6|2
1651664470000|2022-05-04 11:41:10|731.45|720.65|731.72|720.92|731.72|720.92|731.44|720.64|4
1651664620000|2022-05-04 11:43:40|731.55|720.75|731.55|720.75|731.55|720.75|731.55|720.75|1
1651664630000|2022-05-04 11:43:50|731.45|720.65|731.45|720.65|731.45|720.65|731.45|720.65|1
1651664640000|2022-05-04 11:44:00|731.47|720.67|731.42|720.62|731.47|720.67|731.42|720.62|2
1651664680000|2022-05-04 11:44:40|731.55|720.75|731.55|720.75|731.55|720.75|731.55|720.75|1
1651664700000|2022-05-04 11:45:00|731.6|720.8|731.6|720.8|731.6|720.8|731.6|720.8|1
1651664710000|2022-05-04 11:45:10|731.55|720.75|731.55|720.75|731.55|720.75|731.55|720.75|1
1651664730000|2022-05-04 11:45:30|731.65|720.85|731.65|720.85|731.65|720.85|731.65|720.85|1
1651664740000|2022-05-04 11:45:40|731.55|720.75|731.55|720.75|731.55|720.75|731.55|720.75|1
1651664760000|2022-05-04 11:46:00|731.4|720.6|731.4|720.6|731.4|720.6|731.4|720.6|1
1651664780000|2022-05-04 11:46:20|731.45|720.65|731.45|720.65|731.45|720.65|731.45|720.65|1
1651664790000|2022-05-04 11:46:30|731.35|720.55|731.35|720.55|731.35|720.55|731.35|720.55|1
1651664810000|2022-05-04 11:46:50|731.45|720.65|731.35|720.55|731.45|720.65|731.35|720.55|4
1651664830000|2022-05-04 11:47:10|731.45|720.65|731.45|720.65|731.45|720.65|731.45|720.65|1
1651664850000|2022-05-04 11:47:30|731.74|720.94|731.74|720.94|731.74|720.94|731.74|720.94|1
1651664930000|2022-05-04 11:48:50|731.6|720.8|731.6|720.8|731.6|720.8|731.6|720.8|1
1651664990000|2022-05-04 11:49:50|731.7|720.9|731.7|720.9|731.7|720.9|731.7|720.9|1
1651665030000|2022-05-04 11:50:30|731.8|721|731.8|721|731.8|721|731.8|721|1
1651665040000|2022-05-04 11:50:40|731.9|721.1|731.9|721.1|731.9|721.1|731.9|721.1|1
1651665060000|2022-05-04 11:51:00|732|721.2|732.13|721.33|732.13|721.33|732|721.2|2
1651665070000|2022-05-04 11:51:10|732.58|721.78|732.58|721.78|732.58|721.78|732.58|721.78|1
1651665090000|2022-05-04 11:51:30|732.13|721.33|731.97|721.17|732.32|721.52|731.97|721.17|4
1651665100000|2022-05-04 11:51:40|732.13|721.33|731.61|720.81|732.13|721.33|731.61|720.81|3
1651665120000|2022-05-04 11:52:00|731.29|720.49|731.2|720.4|731.29|720.49|731.2|720.4|2
1651665130000|2022-05-04 11:52:10|731.21|720.41|731.56|720.76|731.56|720.76|731.2|720.4|3
1651665140000|2022-05-04 11:52:20|731.51|720.71|731.25|720.45|731.51|720.71|731.2|720.4|6
1651665150000|2022-05-04 11:52:30|730.9|720.1|730.9|720.1|730.9|720.1|730.9|720.1|1
1651665160000|2022-05-04 11:52:40|730.78|719.98|730.78|719.98|730.78|719.98|730.78|719.98|1
1651665200000|2022-05-04 11:53:20|730.44|719.64|730.47|719.67|730.48|719.68|730.28|719.48|9
1651665210000|2022-05-04 11:53:30|730.3|719.5|730.36|719.56|730.36|719.56|730.24|719.44|8
1651665220000|2022-05-04 11:53:40|730.33|719.53|730.1|719.3|730.33|719.53|730.1|719.3|3
1651665230000|2022-05-04 11:53:50|730.18|719.38|730.18|719.38|730.18|719.38|730.17|719.37|3
1651665240000|2022-05-04 11:54:00|730.24|719.44|730.18|719.38|730.24|719.44|730.18|719.38|2
1651665250000|2022-05-04 11:54:10|730.22|719.42|730.22|719.42|730.22|719.42|730.21|719.41|3
1651665260000|2022-05-04 11:54:20|730.7|719.9|730.7|719.9|730.7|719.9|730.7|719.9|1
1651665330000|2022-05-04 11:55:30|730.75|719.95|730.75|719.95|730.75|719.95|730.75|719.95|1
1651665350000|2022-05-04 11:55:50|730.7|719.9|730.7|719.9|730.7|719.9|730.7|719.9|1
1651665360000|2022-05-04 11:56:00|730.75|719.95|730.75|719.95|730.75|719.95|730.75|719.95|1
1651665410000|2022-05-04 11:56:50|730.7|719.9|730.7|719.9|730.7|719.9|730.7|719.9|1
1651665420000|2022-05-04 11:57:00|730.45|719.65|730.41|719.61|730.45|719.65|730.08|719.28|5
1651665460000|2022-05-04 11:57:40|730.6|719.8|730.6|719.8|730.6|719.8|730.6|719.8|1
1651665480000|2022-05-04 11:58:00|730.55|719.75|730.55|719.75|730.55|719.75|730.55|719.75|1
1651665490000|2022-05-04 11:58:10|730.6|719.8|730.6|719.8|730.6|719.8|730.6|719.8|1
1651665530000|2022-05-04 11:58:50|730.45|719.65|730.45|719.65|730.45|719.65|730.45|719.65|1
1651665550000|2022-05-04 11:59:10|730.5|719.7|730.5|719.7|730.5|719.7|730.5|719.7|1
1651665600000|2022-05-04 12:00:00|730.21|719.41|730.01|719.21|730.21|719.41|730.01|719.21|3
1651665620000|2022-05-04 12:00:20|729.99|719.19|730.01|719.21|730.01|719.21|729.99|719.19|9
1651665630000|2022-05-04 12:00:30|730.02|719.22|730.01|719.21|730.02|719.22|730.01|719.21|12
1651665640000|2022-05-04 12:00:40|730.02|719.22|730.01|719.21|730.17|719.37|730.01|719.21|4
1651665650000|2022-05-04 12:00:50|730.38|719.58|730.35|719.55|730.38|719.58|730.35|719.55|2
1651665660000|2022-05-04 12:01:00|730.01|719.21|730.01|719.21|730.02|719.22|730.01|719.21|7
1651665670000|2022-05-04 12:01:10|730.02|719.22|730.01|719.21|730.09|719.29|730.01|719.21|8
1651665720000|2022-05-04 12:02:00|730.5|719.7|730.5|719.7|730.5|719.7|730.5|719.7|1
1651665770000|2022-05-04 12:02:50|730.85|720.05|730.85|720.05|730.85|720.05|730.85|720.05|1
1651665790000|2022-05-04 12:03:10|730.84|720.04|730.84|720.04|730.84|720.04|730.84|720.04|1
1651665820000|2022-05-04 12:03:40|730.7|719.9|730.7|719.9|730.7|719.9|730.7|719.9|1
1651665830000|2022-05-04 12:03:50|730.68|719.88|730.68|719.88|730.68|719.88|730.68|719.88|1
1651665840000|2022-05-04 12:04:00|730.41|719.61|730.41|719.61|730.41|719.61|730.41|719.61|1
1651665850000|2022-05-04 12:04:10|730.25|719.45|730.25|719.45|730.25|719.45|730.25|719.45|1
1651665880000|2022-05-04 12:04:40|730.27|719.47|730.25|719.45|730.27|719.47|730.25|719.45|2
1651665900000|2022-05-04 12:05:00|730.3|719.5|730.25|719.45|730.3|719.5|730.25|719.45|2
1651665910000|2022-05-04 12:05:10|730.27|719.47|730.25|719.45|730.27|719.47|730.25|719.45|2
1651665920000|2022-05-04 12:05:20|730.41|719.61|730.68|719.88|730.68|719.88|730.41|719.61|2
1651665990000|2022-05-04 12:06:30|730.57|719.77|730.55|719.75|730.57|719.77|730.4|719.6|4
1651666000000|2022-05-04 12:06:40|730.65|719.85|730.63|719.83|730.68|719.88|730.28|719.48|7
1651666010000|2022-05-04 12:06:50|730.62|719.82|730.1|719.3|730.62|719.82|730.1|719.3|3
1651666020000|2022-05-04 12:07:00|730.55|719.75|730.55|719.75|730.56|719.76|730.55|719.75|3
1651666030000|2022-05-04 12:07:10|730.63|719.83|730.23|719.43|730.67|719.87|730.23|719.43|6
1651666040000|2022-05-04 12:07:20|730.1|719.3|730.2|719.4|730.2|719.4|730.1|719.3|2
1651666050000|2022-05-04 12:07:30|730.15|719.35|730.15|719.35|730.15|719.35|730.15|719.35|1
1651666070000|2022-05-04 12:07:50|730.62|719.82|730.62|719.82|730.62|719.82|730.62|719.82|1
1651666080000|2022-05-04 12:08:00|730.67|719.87|731.94|721.14|731.94|721.14|730.67|719.87|14
1651666090000|2022-05-04 12:08:10|732.1|721.3|731.72|720.92|732.15|721.35|731.72|720.92|6
1651666110000|2022-05-04 12:08:30|731.73|720.93|731.73|720.93|731.73|720.93|731.72|720.92|3
1651666120000|2022-05-04 12:08:40|731.76|720.96|731.76|720.96|731.76|720.96|731.76|720.96|1
1651666130000|2022-05-04 12:08:50|731.8|721|731.9|721.1|731.9|721.1|731.8|721|2
1651666140000|2022-05-04 12:09:00|731.74|720.94|731.74|720.94|731.74|720.94|731.74|720.94|1
1651666160000|2022-05-04 12:09:20|731.91|721.11|731.91|721.11|731.91|721.11|731.91|721.11|1
1651666170000|2022-05-04 12:09:30|732.11|721.31|733.16|722.36|733.16|722.36|732.11|721.31|3
1651666180000|2022-05-04 12:09:40|733.34|722.54|733.85|723.05|734.35|723.55|733.34|722.54|10
1651666190000|2022-05-04 12:09:50|733.9|723.1|734.75|723.95|734.75|723.95|733.67|722.87|11
1651666200000|2022-05-04 12:10:00|734.8|724|734.53|723.73|734.8|724|734.34|723.54|6
1651666210000|2022-05-04 12:10:10|734.58|723.78|734.5|723.7|734.58|723.78|734.46|723.66|3
1651666220000|2022-05-04 12:10:20|734.44|723.64|734.5|723.7|734.5|723.7|734.37|723.57|3
1651666230000|2022-05-04 12:10:30|734.15|723.35|734.15|723.35|734.15|723.35|734.15|723.35|1
1651666240000|2022-05-04 12:10:40|734.2|723.4|734.2|723.4|734.2|723.4|734.2|723.4|1
1651666250000|2022-05-04 12:10:50|733.9|723.1|732.77|721.97|734|723.2|732.77|721.97|11
1651666260000|2022-05-04 12:11:00|732.84|722.04|732.22|721.42|732.84|722.04|732.22|721.42|3
1651666270000|2022-05-04 12:11:10|732.4|721.6|732.54|721.74|732.54|721.74|732.4|721.6|3
1651666280000|2022-05-04 12:11:20|732.63|721.83|732.57|721.77|732.63|721.83|732.57|721.77|3
1651666290000|2022-05-04 12:11:30|732.15|721.35|732.15|721.35|732.15|721.35|732.15|721.35|1
1651666300000|2022-05-04 12:11:40|731.9|721.1|731.55|720.75|731.9|721.1|731.45|720.65|9
1651666310000|2022-05-04 12:11:50|731.4|720.6|730.77|719.97|731.4|720.6|730.65|719.85|6
1651666320000|2022-05-04 12:12:00|730.64|719.84|730.75|719.95|730.75|719.95|730.64|719.84|4
1651666330000|2022-05-04 12:12:10|730.74|719.94|729.68|718.88|730.75|719.95|729.68|718.88|6
1651666340000|2022-05-04 12:12:20|729.75|718.95|728.9|718.1|729.75|718.95|728.9|718.1|11
1651666350000|2022-05-04 12:12:30|728.65|717.85|728.65|717.85|728.65|717.85|728.65|717.85|1
1651666360000|2022-05-04 12:12:40|728.78|717.98|728.78|717.98|728.78|717.98|728.78|717.98|1
1651666370000|2022-05-04 12:12:50|728.61|717.81|728.12|717.32|728.78|717.98|728.12|717.32|12
1651666380000|2022-05-04 12:13:00|727.97|717.17|727.39|716.59|727.97|717.17|727.05|716.25|12
1651666390000|2022-05-04 12:13:10|727.9|717.1|728.9|718.1|728.9|718.1|727.9|717.1|6
1651666400000|2022-05-04 12:13:20|728.7|717.9|728.6|717.8|728.9|718.1|728.6|717.8|3
1651666410000|2022-05-04 12:13:30|728.9|718.1|727.9|717.1|728.9|718.1|727.9|717.1|4
1651666430000|2022-05-04 12:13:50|727.75|716.95|727.43|716.63|727.75|716.95|727.43|716.63|7
1651666440000|2022-05-04 12:14:00|727.67|716.87|727.9|717.1|727.9|717.1|727.52|716.72|4
1651666450000|2022-05-04 12:14:10|728.15|717.35|728.5|717.7|728.5|717.7|727.9|717.1|5
1651666460000|2022-05-04 12:14:20|728.9|718.1|728.9|718.1|728.9|718.1|728.2|717.4|8
1651666470000|2022-05-04 12:14:30|728.71|717.91|728.71|717.91|728.71|717.91|728.71|717.91|1
1651666480000|2022-05-04 12:14:40|728.9|718.1|728.67|717.87|728.9|718.1|728.67|717.87|3
1651666490000|2022-05-04 12:14:50|728.48|717.68|727.9|717.1|728.48|717.68|727.9|717.1|3
1651666510000|2022-05-04 12:15:10|727.95|717.15|728.5|717.7|728.5|717.7|727.95|717.15|4
1651666520000|2022-05-04 12:15:20|728.55|717.75|728.37|717.57|728.55|717.75|728.37|717.57|2
1651666530000|2022-05-04 12:15:30|728.2|717.4|727.9|717.1|728.3|717.5|727.9|717.1|5
1651666540000|2022-05-04 12:15:40|728.05|717.25|727.9|717.1|728.05|717.25|727.9|717.1|2
1651666550000|2022-05-04 12:15:50|728|717.2|728|717.2|728|717.2|728|717.2|1
1651666560000|2022-05-04 12:16:00|728.22|717.42|728.22|717.42|728.22|717.42|728.22|717.42|1
1651666580000|2022-05-04 12:16:20|728|717.2|726.28|715.48|728|717.2|726|715.2|11
1651666590000|2022-05-04 12:16:30|726.14|715.34|726.85|716.05|726.85|716.05|726.05|715.25|6
1651666600000|2022-05-04 12:16:40|726.53|715.73|726.53|715.73|726.53|715.73|726.53|715.73|1
1651666610000|2022-05-04 12:16:50|726.54|715.74|726.36|715.56|726.9|716.1|726.36|715.56|12
1651666620000|2022-05-04 12:17:00|726.18|715.38|726.03|715.23|726.18|715.38|726.03|715.23|2
1651666630000|2022-05-04 12:17:10|725.96|715.16|724.98|714.18|725.96|715.16|724.97|714.17|10
1651666640000|2022-05-04 12:17:20|724.99|714.19|725.9|715.1|725.9|715.1|724.99|714.19|7
1651666650000|2022-05-04 12:17:30|725.7|714.9|725.7|714.9|725.7|714.9|725.7|714.9|1
1651666660000|2022-05-04 12:17:40|725.45|714.65|725.5|714.7|725.51|714.71|725.09|714.29|5
1651666670000|2022-05-04 12:17:50|725.49|714.69|725.49|714.69|725.51|714.71|725.49|714.69|7
1651666680000|2022-05-04 12:18:00|725.14|714.34|725.15|714.35|725.15|714.35|725.14|714.34|4
1651666690000|2022-05-04 12:18:10|725.14|714.34|725.9|715.1|725.9|715.1|725.14|714.34|5
1651666700000|2022-05-04 12:18:20|726.28|715.48|726.78|715.98|726.78|715.98|726.17|715.37|4
1651666710000|2022-05-04 12:18:30|726.59|715.79|726.73|715.93|726.73|715.93|726.59|715.79|4
1651666720000|2022-05-04 12:18:40|725.9|715.1|726.18|715.38|726.18|715.38|725.9|715.1|2
1651666740000|2022-05-04 12:19:00|726.15|715.35|726.28|715.48|726.28|715.48|726.15|715.35|2
1651666750000|2022-05-04 12:19:10|725.95|715.15|725.95|715.15|725.95|715.15|725.95|715.15|1
1651666790000|2022-05-04 12:19:50|725.91|715.11|725.91|715.11|725.91|715.11|725.91|715.11|1
1651666800000|2022-05-04 12:20:00|725.52|714.72|725.54|714.74|725.6|714.8|725.52|714.72|4
1651666810000|2022-05-04 12:20:10|725.44|714.64|725.69|714.89|725.69|714.89|725.42|714.62|5
1651666820000|2022-05-04 12:20:20|725.57|714.77|725.6|714.8|725.6|714.8|725.57|714.77|2
1651666830000|2022-05-04 12:20:30|725.52|714.72|725.53|714.73|725.6|714.8|725.52|714.72|3
1651666840000|2022-05-04 12:20:40|725.6|714.8|725.53|714.73|725.6|714.8|725.53|714.73|2
1651666850000|2022-05-04 12:20:50|725.6|714.8|725.6|714.8|725.6|714.8|725.6|714.8|1
1651666860000|2022-05-04 12:21:00|725.56|714.76|725.56|714.76|725.56|714.76|725.56|714.76|1
1651666880000|2022-05-04 12:21:20|725.53|714.73|725.53|714.73|725.53|714.73|725.52|714.72|3
1651666890000|2022-05-04 12:21:30|725.6|714.8|725.53|714.73|725.6|714.8|725.53|714.73|2
1651666900000|2022-05-04 12:21:40|725.35|714.55|725.62|714.82|725.62|714.82|725.35|714.55|3
1651666910000|2022-05-04 12:21:50|725.56|714.76|725.07|714.27|725.56|714.76|725.07|714.27|2
1651666920000|2022-05-04 12:22:00|724.97|714.17|724.97|714.17|724.97|714.17|724.97|714.17|1
1651666930000|2022-05-04 12:22:10|724.98|714.18|725.39|714.59|725.39|714.59|724.98|714.18|3
1651666950000|2022-05-04 12:22:30|725.38|714.58|725.38|714.58|725.38|714.58|725.38|714.58|1
1651666970000|2022-05-04 12:22:50|725.02|714.22|725.02|714.22|725.02|714.22|725.02|714.22|1
1651666980000|2022-05-04 12:23:00|724.97|714.17|724.97|714.17|724.97|714.17|724.97|714.17|1
1651666990000|2022-05-04 12:23:10|725.25|714.45|725.25|714.45|725.25|714.45|725.25|714.45|1
1651667000000|2022-05-04 12:23:20|725.35|714.55|725.35|714.55|725.35|714.55|725.35|714.55|1
1651667010000|2022-05-04 12:23:30|724.99|714.19|724.99|714.19|724.99|714.19|724.99|714.19|1
1651667020000|2022-05-04 12:23:40|725.09|714.29|725.1|714.3|725.1|714.3|725.09|714.29|2
1651667040000|2022-05-04 12:24:00|725.09|714.29|725.3|714.5|725.4|714.6|725.09|714.29|3
1651667050000|2022-05-04 12:24:10|724.99|714.19|724.99|714.19|725|714.2|724.99|714.19|3
1651667060000|2022-05-04 12:24:20|725.3|714.5|725.3|714.5|725.3|714.5|725.3|714.5|1
1651667080000|2022-05-04 12:24:40|724.99|714.19|724.99|714.19|724.99|714.19|724.99|714.19|1
1651667100000|2022-05-04 12:25:00|725.3|714.5|724.94|714.14|725.55|714.75|724.94|714.14|5
1651667110000|2022-05-04 12:25:10|724.45|713.65|724.45|713.65|724.45|713.65|724.45|713.65|1
1651667130000|2022-05-04 12:25:30|724.98|714.18|724.98|714.18|724.98|714.18|724.98|714.18|1
1651667140000|2022-05-04 12:25:40|725.12|714.32|724.98|714.18|725.57|714.77|724.98|714.18|6
1651667160000|2022-05-04 12:26:00|724.9|714.1|724.9|714.1|724.9|714.1|724.9|714.1|1
1651667180000|2022-05-04 12:26:20|724.83|714.03|724.98|714.18|724.98|714.18|724.83|714.03|3
1651667230000|2022-05-04 12:27:10|724.94|714.14|724.94|714.14|724.94|714.14|724.94|714.14|1
1651667240000|2022-05-04 12:27:20|724.45|713.65|724.82|714.02|724.82|714.02|724.45|713.65|4
1651667260000|2022-05-04 12:27:40|724.45|713.65|724.26|713.46|724.78|713.98|724.26|713.46|5
1651667270000|2022-05-04 12:27:50|724.34|713.54|724.34|713.54|724.34|713.54|724.34|713.54|1
1651667280000|2022-05-04 12:28:00|723.98|713.18|723.98|713.18|723.98|713.18|723.98|713.18|1
1651667320000|2022-05-04 12:28:40|723.73|712.93|723.59|712.79|723.85|713.05|723.42|712.62|8
1651667330000|2022-05-04 12:28:50|723.29|712.49|722.9|712.1|723.29|712.49|722.9|712.1|4
1651667340000|2022-05-04 12:29:00|723.25|712.45|723.25|712.45|723.25|712.45|723.25|712.45|1
1651667350000|2022-05-04 12:29:10|723.15|712.35|723.7|712.9|723.7|712.9|723.15|712.35|6
1651667360000|2022-05-04 12:29:20|723.6|712.8|723.75|712.95|723.75|712.95|723.45|712.65|5
1651667370000|2022-05-04 12:29:30|723.72|712.92|723.1|712.3|723.72|712.92|723.1|712.3|4
1651667390000|2022-05-04 12:29:50|722.9|712.1|722.9|712.1|722.9|712.1|722.74|711.94|3
1651667400000|2022-05-04 12:30:00|722.73|711.93|722.73|711.93|722.73|711.93|722.73|711.93|1
1651667410000|2022-05-04 12:30:10|722.54|711.74|722.2|711.4|722.54|711.74|722.19|711.39|6
1651667430000|2022-05-04 12:30:30|722.19|711.39|722.18|711.38|722.19|711.39|722.17|711.37|4
1651667440000|2022-05-04 12:30:40|722.35|711.55|722.18|711.38|722.35|711.55|722.18|711.38|3
1651667450000|2022-05-04 12:30:50|722.32|711.52|722.18|711.38|722.32|711.52|722.18|711.38|4
1651667460000|2022-05-04 12:31:00|722.56|711.76|722.56|711.76|722.56|711.76|722.56|711.76|1
1651667480000|2022-05-04 12:31:20|722.7|711.9|722.7|711.9|722.7|711.9|722.7|711.9|1
1651667520000|2022-05-04 12:32:00|722.5|711.7|722.5|711.7|722.5|711.7|722.5|711.7|1
1651667530000|2022-05-04 12:32:10|722.28|711.48|722.06|711.26|722.3|711.5|722.06|711.26|8
1651667540000|2022-05-04 12:32:20|721.96|711.16|721.8|711|721.96|711.16|721.8|711|6
1651667550000|2022-05-04 12:32:30|721.82|711.02|721.42|710.62|721.82|711.02|721.35|710.55|12
1651667560000|2022-05-04 12:32:40|721.72|710.92|721.72|710.92|721.72|710.92|721.72|710.92|1
1651667580000|2022-05-04 12:33:00|721.82|711.02|721.86|711.06|721.86|711.06|721.82|711.02|2
1651667590000|2022-05-04 12:33:10|721.88|711.08|722.55|711.75|722.55|711.75|721.86|711.06|3
1651667600000|2022-05-04 12:33:20|722.4|711.6|722.4|711.6|722.46|711.66|722.4|711.6|3
1651667610000|2022-05-04 12:33:30|722.6|711.8|722.23|711.43|722.6|711.8|722.22|711.42|3
1651667630000|2022-05-04 12:33:50|722.55|711.75|722.55|711.75|722.55|711.75|722.55|711.75|1
1651667650000|2022-05-04 12:34:10|722.6|711.8|722.6|711.8|722.6|711.8|722.6|711.8|1
1651667660000|2022-05-04 12:34:20|722.9|712.1|722.9|712.1|722.9|712.1|722.9|712.1|1
1651667680000|2022-05-04 12:34:40|722.63|711.83|722.03|711.23|722.63|711.83|722.03|711.23|5
1651667690000|2022-05-04 12:34:50|722|711.2|722.03|711.23|722.03|711.23|722|711.2|2
1651667700000|2022-05-04 12:35:00|722.16|711.36|722.9|712.1|722.9|712.1|722.16|711.36|6
1651667730000|2022-05-04 12:35:30|723.05|712.25|723.05|712.25|723.05|712.25|723.05|712.25|1
1651667740000|2022-05-04 12:35:40|723.15|712.35|723.32|712.52|723.32|712.52|723.15|712.35|3
1651667750000|2022-05-04 12:35:50|723.75|712.95|723.82|713.02|723.82|713.02|723.75|712.95|2
1651667760000|2022-05-04 12:36:00|723.65|712.85|723.65|712.85|723.65|712.85|723.65|712.85|1
1651667770000|2022-05-04 12:36:10|723.5|712.7|723.5|712.7|723.5|712.7|723.5|712.7|1
1651667780000|2022-05-04 12:36:20|723.4|712.6|723.4|712.6|723.4|712.6|723.4|712.6|1
1651667790000|2022-05-04 12:36:30|722.89|712.09|722|711.2|722.89|712.09|722|711.2|4
1651667800000|2022-05-04 12:36:40|721.95|711.15|721.95|711.15|721.95|711.15|721.95|711.15|1
1651667810000|2022-05-04 12:36:50|722.24|711.44|722.24|711.44|722.24|711.44|722.24|711.44|1
1651667820000|2022-05-04 12:37:00|722.15|711.35|722.74|711.94|722.74|711.94|722.15|711.35|3
1651667830000|2022-05-04 12:37:10|722.17|711.37|722.24|711.44|722.24|711.44|722.17|711.37|2
1651667840000|2022-05-04 12:37:20|722.15|711.35|722.24|711.44|722.24|711.44|722.15|711.35|2
1651667850000|2022-05-04 12:37:30|722.5|711.7|722.5|711.7|722.5|711.7|722.5|711.7|1
1651667860000|2022-05-04 12:37:40|722.55|711.75|722.45|711.65|722.55|711.75|722.45|711.65|3
1651667870000|2022-05-04 12:37:50|722.5|711.7|722.5|711.7|722.5|711.7|722.5|711.7|1
1651667880000|2022-05-04 12:38:00|722.6|711.8|722.6|711.8|722.6|711.8|722.6|711.8|1
1651667900000|2022-05-04 12:38:20|722.53|711.73|722.6|711.8|722.6|711.8|722.5|711.7|5
1651667920000|2022-05-04 12:38:40|722.58|711.78|722.7|711.9|722.7|711.9|722.58|711.78|3
1651667930000|2022-05-04 12:38:50|722.6|711.8|722.6|711.8|722.6|711.8|722.6|711.8|1
1651667940000|2022-05-04 12:39:00|722.65|711.85|722.65|711.85|722.65|711.85|722.65|711.85|1
1651667950000|2022-05-04 12:39:10|722.63|711.83|722.65|711.85|722.65|711.85|722.6|711.8|3
1651667960000|2022-05-04 12:39:20|722.4|711.6|722.23|711.43|722.4|711.6|722.23|711.43|2
1651667970000|2022-05-04 12:39:30|721.99|711.19|721.99|711.19|721.99|711.19|721.99|711.19|1
1651668010000|2022-05-04 12:40:10|722.2|711.4|722.24|711.44|722.24|711.44|722.2|711.4|2
1651668020000|2022-05-04 12:40:20|722.2|711.4|722.65|711.85|722.65|711.85|722.2|711.4|3
1651668030000|2022-05-04 12:40:30|722.48|711.68|722.07|711.27|722.48|711.68|722.07|711.27|5
1651668040000|2022-05-04 12:40:40|722.7|711.9|722.7|711.9|722.7|711.9|722.7|711.9|1
1651668050000|2022-05-04 12:40:50|722.65|711.85|722.65|711.85|722.65|711.85|722.65|711.85|1
1651668060000|2022-05-04 12:41:00|722.7|711.9|722.7|711.9|722.7|711.9|722.7|711.9|1
1651668070000|2022-05-04 12:41:10|722.8|712|722.8|712|722.8|712|722.8|712|1
1651668080000|2022-05-04 12:41:20|722.75|711.95|722.75|711.95|722.75|711.95|722.75|711.95|1
1651668100000|2022-05-04 12:41:40|722.8|712|722.8|712|722.8|712|722.8|712|1
1651668110000|2022-05-04 12:41:50|722.75|711.95|722.7|711.9|722.75|711.95|722.7|711.9|2
1651668120000|2022-05-04 12:42:00|722.9|712.1|722.9|712.1|722.9|712.1|722.9|712.1|1
1651668140000|2022-05-04 12:42:20|723.22|712.42|723.22|712.42|723.22|712.42|723.22|712.42|1
1651668150000|2022-05-04 12:42:30|723.41|712.61|723.41|712.61|723.41|712.61|723.41|712.61|1
1651668160000|2022-05-04 12:42:40|723.52|712.72|723.19|712.39|723.55|712.75|723.18|712.38|4
1651668170000|2022-05-04 12:42:50|723.6|712.8|723.6|712.8|723.6|712.8|723.6|712.8|1
1651668180000|2022-05-04 12:43:00|723.8|713|723.9|713.1|723.9|713.1|723.8|713|2
1651668190000|2022-05-04 12:43:10|724.32|713.52|724.32|713.52|724.32|713.52|724.32|713.52|1
1651668200000|2022-05-04 12:43:20|724.87|714.07|724.87|714.07|724.87|714.07|724.87|714.07|1
1651668210000|2022-05-04 12:43:30|724.88|714.08|724.88|714.08|724.88|714.08|724.88|714.08|1
1651668300000|2022-05-04 12:45:00|725.02|714.22|725.02|714.22|725.02|714.22|725.02|714.22|1
1651668320000|2022-05-04 12:45:20|725.01|714.21|724.78|713.98|725.01|714.21|724.78|713.98|3
1651668330000|2022-05-04 12:45:30|724.77|713.97|724.76|713.96|724.77|713.97|724.76|713.96|2
1651668340000|2022-05-04 12:45:40|724.75|713.95|724.75|713.95|724.76|713.96|724.75|713.95|9
1651668350000|2022-05-04 12:45:50|724.74|713.94|724.76|713.96|724.76|713.96|724.74|713.94|5
1651668360000|2022-05-04 12:46:00|724.77|713.97|724.77|713.97|724.77|713.97|724.77|713.97|1
1651668370000|2022-05-04 12:46:10|724.78|713.98|724.88|714.08|724.88|714.08|724.77|713.97|3
1651668400000|2022-05-04 12:46:40|724.92|714.12|724.86|714.06|724.92|714.12|724.86|714.06|2
1651668410000|2022-05-04 12:46:50|724.75|713.95|724.78|713.98|724.78|713.98|724.75|713.95|3
1651668440000|2022-05-04 12:47:20|724.74|713.94|724.74|713.94|724.74|713.94|724.74|713.94|1
1651668450000|2022-05-04 12:47:30|724.75|713.95|724.75|713.95|724.75|713.95|724.75|713.95|1
1651668470000|2022-05-04 12:47:50|724.8|714|724.8|714|724.8|714|724.8|714|1
1651668480000|2022-05-04 12:48:00|724.74|713.94|724.74|713.94|724.74|713.94|724.74|713.94|1
1651668500000|2022-05-04 12:48:20|724.85|714.05|724.85|714.05|724.85|714.05|724.85|714.05|1
1651668510000|2022-05-04 12:48:30|724.9|714.1|724.87|714.07|724.9|714.1|724.87|714.07|2
1651668570000|2022-05-04 12:49:30|724.9|714.1|724.87|714.07|724.9|714.1|724.87|714.07|2
1651668600000|2022-05-04 12:50:00|724.9|714.1|724.9|714.1|724.9|714.1|724.9|714.1|1
1651668610000|2022-05-04 12:50:10|725.1|714.3|725.05|714.25|725.1|714.3|725.05|714.25|2
1651668620000|2022-05-04 12:50:20|725.55|714.75|725.55|714.75|725.55|714.75|725.55|714.75|1
1651668640000|2022-05-04 12:50:40|725.65|714.85|725.9|715.1|725.9|715.1|725.65|714.85|2
1651668920000|2022-05-04 12:55:20|725.95|715.15|726.55|715.75|726.55|715.75|725.93|715.13|4
1651668940000|2022-05-04 12:55:40|726.7|715.9|726.7|715.9|726.7|715.9|726.7|715.9|1
1651668960000|2022-05-04 12:56:00|726.9|716.1|726.9|716.1|727.14|716.34|726.9|716.1|3
1651668970000|2022-05-04 12:56:10|727.05|716.25|727.74|716.94|727.74|716.94|727.05|716.25|3
1651668980000|2022-05-04 12:56:20|727.66|716.86|727.74|716.94|727.74|716.94|727.65|716.85|5
1651668990000|2022-05-04 12:56:30|727.6|716.8|727.74|716.94|727.74|716.94|727.6|716.8|3
1651669000000|2022-05-04 12:56:40|727.66|716.86|727.54|716.74|727.66|716.86|727.54|716.74|4
1651669010000|2022-05-04 12:56:50|727.55|716.75|726.9|716.1|727.55|716.75|726.9|716.1|5
1651669020000|2022-05-04 12:57:00|727|716.2|727|716.2|727|716.2|727|716.2|1
1651669040000|2022-05-04 12:57:20|726.9|716.1|726.9|716.1|726.9|716.1|726.9|716.1|1
1651669070000|2022-05-04 12:57:50|726.83|716.03|726.9|716.1|726.9|716.1|726.83|716.03|2
1651669130000|2022-05-04 12:58:50|726.4|715.6|726.45|715.65|726.45|715.65|726.4|715.6|2
1651669150000|2022-05-04 12:59:10|726.84|716.04|726.79|715.99|726.86|716.06|726.79|715.99|4
1651669160000|2022-05-04 12:59:20|726.75|715.95|726.63|715.83|726.75|715.95|726.63|715.83|4
1651669170000|2022-05-04 12:59:30|726.64|715.84|726.63|715.83|726.64|715.84|726.62|715.82|10
1651669180000|2022-05-04 12:59:40|726.62|715.82|726|715.2|726.63|715.83|726|715.2|19
1651669210000|2022-05-04 13:00:10|726.11|715.31|726.52|715.72|726.52|715.72|726.11|715.31|5
1651669220000|2022-05-04 13:00:20|726.55|715.75|726.7|715.9|726.7|715.9|726.55|715.75|2
1651669290000|2022-05-04 13:01:30|726.8|716|726.55|715.75|726.8|716|726.55|715.75|3
1651669300000|2022-05-04 13:01:40|726.44|715.64|726.7|715.9|726.75|715.95|726.44|715.64|3
1651669310000|2022-05-04 13:01:50|726.56|715.76|726.55|715.75|726.56|715.76|726.21|715.41|12
1651669320000|2022-05-04 13:02:00|726.41|715.61|726.9|716.1|726.9|716.1|726.41|715.61|4
1651669340000|2022-05-04 13:02:20|726.82|716.02|726.9|716.1|726.9|716.1|726.82|716.02|2
1651669390000|2022-05-04 13:03:10|726.8|716|726.8|716|726.8|716|726.8|716|1
1651669410000|2022-05-04 13:03:30|726.69|715.89|726.36|715.56|726.69|715.89|726.36|715.56|2
1651669420000|2022-05-04 13:03:40|726.37|715.57|726.27|715.47|726.37|715.57|726.27|715.47|3
1651669430000|2022-05-04 13:03:50|726.29|715.49|726.27|715.47|726.3|715.5|726.27|715.47|4
1651669460000|2022-05-04 13:04:20|725.97|715.17|725.85|715.05|726|715.2|725.85|715.05|3
1651669480000|2022-05-04 13:04:40|725.78|714.98|725.75|714.95|725.78|714.98|725.75|714.95|3
1651669490000|2022-05-04 13:04:50|725.55|714.75|725.75|714.95|725.75|714.95|725.55|714.75|2
1651669500000|2022-05-04 13:05:00|725.5|714.7|725.75|714.95|725.75|714.95|725.5|714.7|2
1651669510000|2022-05-04 13:05:10|725.74|714.94|725.74|714.94|725.74|714.94|725.74|714.94|1
1651669520000|2022-05-04 13:05:20|725.64|714.84|725.74|714.94|725.74|714.94|725.5|714.7|3
1651669530000|2022-05-04 13:05:30|725.71|714.91|725.74|714.94|725.76|714.96|725.63|714.83|4
1651669540000|2022-05-04 13:05:40|725.64|714.84|725.12|714.32|725.64|714.84|725.12|714.32|4
1651669550000|2022-05-04 13:05:50|724.9|714.1|724.9|714.1|724.9|714.1|724.9|714.1|1
1651669560000|2022-05-04 13:06:00|724.8|714|724.5|713.7|724.8|714|724.38|713.58|8
1651669570000|2022-05-04 13:06:10|724.38|713.58|724.38|713.58|724.38|713.58|724.38|713.58|1
1651669580000|2022-05-04 13:06:20|724.37|713.57|724.4|713.6|724.51|713.71|724.28|713.48|5
1651669590000|2022-05-04 13:06:30|724.55|713.75|724.4|713.6|724.55|713.75|724.4|713.6|2
1651669600000|2022-05-04 13:06:40|724.3|713.5|724.3|713.5|724.35|713.55|724.3|713.5|4
1651669620000|2022-05-04 13:07:00|724.5|713.7|724.35|713.55|724.5|713.7|724.35|713.55|3
1651669630000|2022-05-04 13:07:10|723.99|713.19|724|713.2|724|713.2|723.99|713.19|2
1651669640000|2022-05-04 13:07:20|723.99|713.19|724.6|713.8|724.81|714.01|723.99|713.19|7
1651669650000|2022-05-04 13:07:30|724.68|713.88|724.29|713.49|724.8|714|724.29|713.49|5
1651669660000|2022-05-04 13:07:40|724.57|713.77|724.57|713.77|724.57|713.77|724.57|713.77|1
1651669680000|2022-05-04 13:08:00|724.49|713.69|724.52|713.72|724.52|713.72|724.49|713.69|2
1651669710000|2022-05-04 13:08:30|724.44|713.64|724.44|713.64|724.47|713.67|724.44|713.64|3
1651669720000|2022-05-04 13:08:40|724.49|713.69|724.6|713.8|724.6|713.8|724.49|713.69|2
1651669730000|2022-05-04 13:08:50|724.68|713.88|724.9|714.1|724.9|714.1|724.68|713.88|4
1651669820000|2022-05-04 13:10:20|724.81|714.01|724.81|714.01|724.81|714.01|724.81|714.01|1
1651669850000|2022-05-04 13:10:50|724.34|713.54|724.57|713.77|724.61|713.81|724.34|713.54|5
1651669860000|2022-05-04 13:11:00|724.53|713.73|724.57|713.77|724.58|713.78|724.53|713.73|4
1651669870000|2022-05-04 13:11:10|724.61|713.81|724.57|713.77|724.61|713.81|724.57|713.77|2
1651669880000|2022-05-04 13:11:20|724.44|713.64|724.57|713.77|724.57|713.77|724.44|713.64|2
1651669890000|2022-05-04 13:11:30|724.42|713.62|724.32|713.52|724.44|713.64|724.32|713.52|8
1651669900000|2022-05-04 13:11:40|724.35|713.55|724.41|713.61|724.46|713.66|724.35|713.55|3
1651669910000|2022-05-04 13:11:50|724.4|713.6|724.4|713.6|724.41|713.61|724.4|713.6|9
1651669920000|2022-05-04 13:12:00|724.41|713.61|724.42|713.62|724.54|713.74|724.4|713.6|6
1651669930000|2022-05-04 13:12:10|724.41|713.61|724.78|713.98|724.78|713.98|724.41|713.61|7
1651669940000|2022-05-04 13:12:20|724.9|714.1|724.65|713.85|724.9|714.1|724.65|713.85|4
1651669950000|2022-05-04 13:12:30|724.64|713.84|724.64|713.84|724.64|713.84|724.63|713.83|3
1651669960000|2022-05-04 13:12:40|724.61|713.81|724.46|713.66|724.61|713.81|724.46|713.66|4
1651669970000|2022-05-04 13:12:50|724.15|713.35|723.93|713.13|724.24|713.44|723.93|713.13|4
1651669980000|2022-05-04 13:13:00|723.65|712.85|723.9|713.1|723.9|713.1|723.65|712.85|2
1651669990000|2022-05-04 13:13:10|724.05|713.25|723.93|713.13|724.05|713.25|723.93|713.13|4
1651670010000|2022-05-04 13:13:30|723.5|712.7|723.93|713.13|724.05|713.25|723.5|712.7|4
1651670040000|2022-05-04 13:14:00|723.9|713.1|723.9|713.1|723.9|713.1|723.9|713.1|1
1651670060000|2022-05-04 13:14:20|723.95|713.15|724.1|713.3|724.1|713.3|723.95|713.15|2
1651670070000|2022-05-04 13:14:30|723.95|713.15|723.95|713.15|723.95|713.15|723.95|713.15|1
1651670080000|2022-05-04 13:14:40|723.75|712.95|723.75|712.95|723.75|712.95|723.75|712.95|1
1651670090000|2022-05-04 13:14:50|723.8|713|723.8|713|723.8|713|723.8|713|1
1651670100000|2022-05-04 13:15:00|723.66|712.86|723.55|712.75|723.66|712.86|723.21|712.41|12
1651670120000|2022-05-04 13:15:20|723.8|713|724.07|713.27|724.07|713.27|723.8|713|5
1651670130000|2022-05-04 13:15:30|724.08|713.28|724.06|713.26|724.08|713.28|724.06|713.26|8
1651670140000|2022-05-04 13:15:40|724.07|713.27|724.06|713.26|724.07|713.27|724.06|713.26|4
1651670160000|2022-05-04 13:16:00|724.36|713.56|724.37|713.57|724.37|713.57|724.3|713.5|3
1651670170000|2022-05-04 13:16:10|724.58|713.78|724.58|713.78|724.58|713.78|724.58|713.78|1
1651670230000|2022-05-04 13:17:10|724.32|713.52|724.32|713.52|724.33|713.53|724.32|713.52|7
1651670280000|2022-05-04 13:18:00|724.04|713.24|724.19|713.39|724.19|713.39|724.04|713.24|2
1651670290000|2022-05-04 13:18:10|724.24|713.44|724.19|713.39|724.24|713.44|724.19|713.39|2
1651670300000|2022-05-04 13:18:20|724.2|713.4|724.19|713.39|724.2|713.4|724.19|713.39|2
1651670310000|2022-05-04 13:18:30|724.2|713.4|724.2|713.4|724.21|713.41|724.2|713.4|7
1651670320000|2022-05-04 13:18:40|724.21|713.41|724.35|713.55|724.35|713.55|724.19|713.39|17
1651670330000|2022-05-04 13:18:50|724.46|713.66|724.46|713.66|724.46|713.66|724.46|713.66|1
1651670340000|2022-05-04 13:19:00|724.35|713.55|724.2|713.4|724.35|713.55|724.2|713.4|2
1651670390000|2022-05-04 13:19:50|724.15|713.35|724.15|713.35|724.15|713.35|724.15|713.35|1
1651670410000|2022-05-04 13:20:10|724.25|713.45|724.72|713.92|724.72|713.92|724.25|713.45|3
1651670430000|2022-05-04 13:20:30|724.8|714|724.8|714|724.8|714|724.8|714|1
1651670440000|2022-05-04 13:20:40|724.7|713.9|724.66|713.86|724.7|713.9|724.66|713.86|2
1651670460000|2022-05-04 13:21:00|724.75|713.95|724.75|713.95|724.75|713.95|724.65|713.85|5
1651670480000|2022-05-04 13:21:20|724.8|714|724.8|714|724.8|714|724.8|714|1
1651670490000|2022-05-04 13:21:30|724.9|714.1|724.9|714.1|724.9|714.1|724.9|714.1|1
1651670500000|2022-05-04 13:21:40|724.98|714.18|724.98|714.18|724.98|714.18|724.98|714.18|1
1651670520000|2022-05-04 13:22:00|725.14|714.34|725.14|714.34|725.14|714.34|725.14|714.34|1
1651670530000|2022-05-04 13:22:10|725.32|714.52|725.21|714.41|725.65|714.85|725.14|714.34|7
1651670540000|2022-05-04 13:22:20|725.48|714.68|725.48|714.68|725.48|714.68|725.48|714.68|1
1651670550000|2022-05-04 13:22:30|725.9|715.1|725.9|715.1|725.9|715.1|725.9|715.1|1
1651670610000|2022-05-04 13:23:30|726.35|715.55|726.3|715.5|726.35|715.55|726.3|715.5|2
1651670620000|2022-05-04 13:23:40|726.8|716|726.9|716.1|726.9|716.1|726.8|716|2
1651670640000|2022-05-04 13:24:00|726.95|716.15|726.95|716.15|726.95|716.15|726.95|716.15|1
1651670660000|2022-05-04 13:24:20|727.23|716.43|727.23|716.43|727.23|716.43|727.23|716.43|1
1651670700000|2022-05-04 13:25:00|727.18|716.38|727.18|716.38|727.18|716.38|727.18|716.38|1
1651670750000|2022-05-04 13:25:50|727.55|716.75|727.71|716.91|727.71|716.91|727.55|716.75|2
1651670760000|2022-05-04 13:26:00|728.04|717.24|728.04|717.24|728.04|717.24|728.04|717.24|1
1651670770000|2022-05-04 13:26:10|728.07|717.27|727.87|717.07|728.07|717.27|727.87|717.07|2
1651670810000|2022-05-04 13:26:50|727.1|716.3|727.1|716.3|727.1|716.3|727.1|716.3|1
1651670820000|2022-05-04 13:27:00|726.9|716.1|726.9|716.1|726.9|716.1|726.9|716.1|1
1651670830000|2022-05-04 13:27:10|726.85|716.05|726.98|716.18|726.98|716.18|726.85|716.05|2
1651670850000|2022-05-04 13:27:30|727.15|716.35|727.15|716.35|727.15|716.35|727.15|716.35|1
1651670860000|2022-05-04 13:27:40|726.9|716.1|726.9|716.1|726.9|716.1|726.9|716.1|1
1651670870000|2022-05-04 13:27:50|726.5|715.7|726|715.2|726.5|715.7|726|715.2|2
1651670890000|2022-05-04 13:28:10|725.9|715.1|725.9|715.1|725.9|715.1|725.9|715.1|1
1651670910000|2022-05-04 13:28:30|725.95|715.15|725.95|715.15|725.95|715.15|725.95|715.15|1
1651670930000|2022-05-04 13:28:50|725.85|715.05|725.81|715.01|725.85|715.05|725.8|715|7
1651670940000|2022-05-04 13:29:00|725.8|715|725.9|715.1|725.9|715.1|725.64|714.84|10
1651671010000|2022-05-04 13:30:10|725.6|714.8|725.78|714.98|725.9|715.1|725.6|714.8|7
1651671020000|2022-05-04 13:30:20|725.48|714.68|724.9|714.1|725.48|714.68|724.9|714.1|2
1651671030000|2022-05-04 13:30:30|724.8|714|723.9|713.1|724.8|714|723.9|713.1|11
1651671040000|2022-05-04 13:30:40|723.95|713.15|723.9|713.1|723.95|713.15|723.9|713.1|2
1651671050000|2022-05-04 13:30:50|723.74|712.94|723.27|712.47|723.82|713.02|723.27|712.47|3
1651671060000|2022-05-04 13:31:00|722.9|712.1|722.7|711.9|722.9|712.1|722.7|711.9|2
1651671070000|2022-05-04 13:31:10|722.78|711.98|721.9|711.1|722.78|711.98|721.78|710.98|7
1651671080000|2022-05-04 13:31:20|721.78|710.98|721.65|710.85|721.78|710.98|721.32|710.52|3
1651671090000|2022-05-04 13:31:30|721.9|711.1|721.95|711.15|721.95|711.15|721.9|711.1|2
1651671100000|2022-05-04 13:31:40|722.09|711.29|722.09|711.29|722.12|711.32|722.09|711.29|3
1651671110000|2022-05-04 13:31:50|722.29|711.49|722.29|711.49|722.29|711.49|722.29|711.49|1
1651671120000|2022-05-04 13:32:00|722.28|711.48|722.35|711.55|722.74|711.94|722.28|711.48|7
1651671130000|2022-05-04 13:32:10|722.4|711.6|722.4|711.6|722.64|711.84|722.35|711.55|6
1651671140000|2022-05-04 13:32:20|722.65|711.85|722.26|711.46|722.75|711.95|722.26|711.46|5
1651671150000|2022-05-04 13:32:30|722.4|711.6|721.78|710.98|722.4|711.6|721.78|710.98|4
1651671160000|2022-05-04 13:32:40|721.79|710.99|721.83|711.03|721.9|711.1|721.79|710.99|3
1651671170000|2022-05-04 13:32:50|721.9|711.1|721.9|711.1|721.9|711.1|721.9|711.1|1
1651671180000|2022-05-04 13:33:00|722.25|711.45|722.25|711.45|722.25|711.45|722.25|711.45|1
1651671190000|2022-05-04 13:33:10|721.9|711.1|721.83|711.03|721.9|711.1|721.83|711.03|2
1651671200000|2022-05-04 13:33:20|721.9|711.1|721.9|711.1|721.9|711.1|721.9|711.1|1
1651671210000|2022-05-04 13:33:30|722.6|711.8|722.4|711.6|722.6|711.8|722.4|711.6|3
1651671220000|2022-05-04 13:33:40|722.52|711.72|721.9|711.1|722.52|711.72|721.9|711.1|3
1651671250000|2022-05-04 13:34:10|721.83|711.03|722.1|711.3|722.1|711.3|721.83|711.03|4
1651671260000|2022-05-04 13:34:20|721.9|711.1|722.76|711.96|722.76|711.96|721.9|711.1|6
1651671270000|2022-05-04 13:34:30|722.75|711.95|722.76|711.96|722.77|711.97|722.75|711.95|4
1651671280000|2022-05-04 13:34:40|722.77|711.97|722.35|711.55|722.77|711.97|722.35|711.55|5
1651671300000|2022-05-04 13:35:00|721.88|711.08|721.33|710.53|721.88|711.08|721.33|710.53|3
1651671310000|2022-05-04 13:35:10|721.7|710.9|721.6|710.8|721.7|710.9|721.6|710.8|2
1651671320000|2022-05-04 13:35:20|721.82|711.02|721.72|710.92|721.82|711.02|721.72|710.92|3
1651671330000|2022-05-04 13:35:30|721.73|710.93|721.73|710.93|721.73|710.93|721.73|710.93|1
1651671340000|2022-05-04 13:35:40|721.64|710.84|721.14|710.34|721.64|710.84|721.14|710.34|2
1651671350000|2022-05-04 13:35:50|721.03|710.23|720.9|710.1|721.03|710.23|720.79|709.99|6
1651671370000|2022-05-04 13:36:10|721.05|710.25|721.05|710.25|721.05|710.25|721.05|710.25|1
1651671380000|2022-05-04 13:36:20|721.54|710.74|721.1|710.3|721.54|710.74|721|710.2|3
1651671390000|2022-05-04 13:36:30|721.09|710.29|720.9|710.1|721.09|710.29|720.9|710.1|2
1651671400000|2022-05-04 13:36:40|721.1|710.3|721.14|710.34|721.31|710.51|721.1|710.3|4
1651671410000|2022-05-04 13:36:50|720.9|710.1|720.9|710.1|720.9|710.1|720.9|710.1|1
1651671420000|2022-05-04 13:37:00|720.96|710.16|720.9|710.1|721.02|710.22|720.9|710.1|3
1651671430000|2022-05-04 13:37:10|720.98|710.18|720.9|710.1|721.05|710.25|720.9|710.1|3
1651671440000|2022-05-04 13:37:20|720.78|709.98|720.76|709.96|720.9|710.1|720.26|709.46|7
1651671450000|2022-05-04 13:37:30|720.61|709.81|720.53|709.73|720.61|709.81|720.53|709.73|5
1651671460000|2022-05-04 13:37:40|720.58|709.78|720.27|709.47|720.58|709.78|720.27|709.47|8
1651671480000|2022-05-04 13:38:00|720.45|709.65|720.43|709.63|720.77|709.97|720.25|709.45|5
1651671490000|2022-05-04 13:38:10|720.48|709.68|720.32|709.52|720.65|709.85|720.15|709.35|6
1651671500000|2022-05-04 13:38:20|720.25|709.45|720.48|709.68|720.48|709.68|720.25|709.45|3
1651671530000|2022-05-04 13:38:50|720.55|709.75|720.73|709.93|720.73|709.93|720.55|709.75|4
1651671540000|2022-05-04 13:39:00|720.56|709.76|720.57|709.77|720.63|709.83|720.56|709.76|4
1651671550000|2022-05-04 13:39:10|720.5|709.7|720.35|709.55|720.76|709.96|720.35|709.55|7
1651671560000|2022-05-04 13:39:20|719.87|709.07|719.87|709.07|719.87|709.07|719.87|709.07|1
1651671570000|2022-05-04 13:39:30|719.9|709.1|719.9|709.1|719.9|709.1|719.9|709.1|1
1651671590000|2022-05-04 13:39:50|719.78|708.98|719.53|708.73|719.78|708.98|719.53|708.73|8
1651671600000|2022-05-04 13:40:00|719.08|708.28|718.9|708.1|719.08|708.28|718.9|708.1|2
1651671620000|2022-05-04 13:40:20|719.02|708.22|719.35|708.55|719.37|708.57|719.02|708.22|9
1651671630000|2022-05-04 13:40:30|719.49|708.69|720.75|709.95|720.75|709.95|719.49|708.69|5
1651671640000|2022-05-04 13:40:40|720.55|709.75|720.1|709.3|720.55|709.75|720.1|709.3|2
1651671650000|2022-05-04 13:40:50|719.95|709.15|719.95|709.15|719.95|709.15|719.95|709.15|1
1651671660000|2022-05-04 13:41:00|720.24|709.44|720.35|709.55|720.35|709.55|720.24|709.44|2
1651671670000|2022-05-04 13:41:10|720.36|709.56|720.45|709.65|720.74|709.94|720.36|709.56|5
1651671680000|2022-05-04 13:41:20|720.16|709.36|720.32|709.52|720.77|709.97|720.16|709.36|4
1651671710000|2022-05-04 13:41:50|719.9|709.1|719.9|709.1|719.9|709.1|719.9|709.1|1
1651671730000|2022-05-04 13:42:10|719.81|709.01|719.9|709.1|719.9|709.1|719.81|709.01|3
1651671800000|2022-05-04 13:43:20|720.03|709.23|720.61|709.81|720.61|709.81|720.03|709.23|3
1651671810000|2022-05-04 13:43:30|720.6|709.8|720.73|709.93|720.81|710.01|720.6|709.8|3
1651671830000|2022-05-04 13:43:50|719.9|709.1|719.9|709.1|719.9|709.1|719.9|709.1|1
1651671860000|2022-05-04 13:44:20|719.95|709.15|719.95|709.15|719.95|709.15|719.95|709.15|1
1651671880000|2022-05-04 13:44:40|719.9|709.1|719.9|709.1|719.9|709.1|719.9|709.1|1
1651671900000|2022-05-04 13:45:00|719.83|709.03|719.9|709.1|719.9|709.1|719.83|709.03|2
1651671910000|2022-05-04 13:45:10|719.83|709.03|719.51|708.71|719.9|709.1|719.51|708.71|8
1651671920000|2022-05-04 13:45:20|719.2|708.4|719.2|708.4|719.2|708.4|719.2|708.4|1
1651671940000|2022-05-04 13:45:40|718.9|708.1|718.67|707.87|718.9|708.1|718.58|707.78|5
1651671950000|2022-05-04 13:45:50|718.48|707.68|718.63|707.83|718.63|707.83|718.45|707.65|4
1651671960000|2022-05-04 13:46:00|718.49|707.69|718.63|707.83|718.63|707.83|718.49|707.69|4
1651671970000|2022-05-04 13:46:10|718.5|707.7|718.63|707.83|718.63|707.83|718.5|707.7|2
1651671980000|2022-05-04 13:46:20|718.74|707.94|718.42|707.62|718.74|707.94|718.42|707.62|3
1651671990000|2022-05-04 13:46:30|718.44|707.64|718.37|707.57|718.44|707.64|718.37|707.57|5
1651672000000|2022-05-04 13:46:40|718.39|707.59|717.95|707.15|718.39|707.59|717.95|707.15|3
1651672010000|2022-05-04 13:46:50|718.15|707.35|717.9|707.1|718.15|707.35|717.9|707.1|4
1651672020000|2022-05-04 13:47:00|718.05|707.25|718.05|707.25|718.05|707.25|718.05|707.25|1
1651672030000|2022-05-04 13:47:10|718.25|707.45|718.1|707.3|718.5|707.7|718.1|707.3|6
1651672080000|2022-05-04 13:48:00|718.2|707.4|718.2|707.4|718.2|707.4|718.2|707.4|1
1651672090000|2022-05-04 13:48:10|718.1|707.3|718.1|707.3|718.1|707.3|718.1|707.3|1
1651672110000|2022-05-04 13:48:30|718.15|707.35|718.15|707.35|718.15|707.35|718.15|707.35|1
1651672120000|2022-05-04 13:48:40|717.9|707.1|717.9|707.1|717.9|707.1|717.9|707.1|1
1651672140000|2022-05-04 13:49:00|718.12|707.32|718.32|707.52|718.32|707.52|718.12|707.32|3
1651672150000|2022-05-04 13:49:10|718.9|708.1|718.9|708.1|718.9|708.1|718.9|708.1|1
1651672160000|2022-05-04 13:49:20|718.97|708.17|718.97|708.17|718.97|708.17|718.97|708.17|1
1651672220000|2022-05-04 13:50:20|718.9|708.1|718.9|708.1|718.9|708.1|718.9|708.1|1
1651672250000|2022-05-04 13:50:50|718.81|708.01|718.81|708.01|718.81|708.01|718.81|708.01|1
1651672260000|2022-05-04 13:51:00|718.6|707.8|718.63|707.83|718.71|707.91|718.5|707.7|5
1651672270000|2022-05-04 13:51:10|718.52|707.72|718.8|708|718.9|708.1|718.52|707.72|5
1651672280000|2022-05-04 13:51:20|718.71|707.91|718.71|707.91|718.71|707.91|718.71|707.91|1
1651672290000|2022-05-04 13:51:30|718.5|707.7|718.16|707.36|718.5|707.7|718.16|707.36|2
1651672300000|2022-05-04 13:51:40|718.6|707.8|718.31|707.51|718.6|707.8|718.31|707.51|4
1651672310000|2022-05-04 13:51:50|718.32|707.52|718.31|707.51|718.32|707.52|718.31|707.51|4
1651672320000|2022-05-04 13:52:00|718.32|707.52|718.11|707.31|718.45|707.65|718.11|707.31|9
1651672330000|2022-05-04 13:52:10|718.12|707.32|718.11|707.31|718.12|707.32|718.11|707.31|20
1651672340000|2022-05-04 13:52:20|718.12|707.32|718.11|707.31|718.12|707.32|718.11|707.31|20
1651672350000|2022-05-04 13:52:30|718.12|707.32|718.65|707.85|718.65|707.85|718.11|707.31|16
1651672360000|2022-05-04 13:52:40|718.49|707.69|718.65|707.85|718.65|707.85|718.49|707.69|11
1651672380000|2022-05-04 13:53:00|718.9|708.1|718.9|708.1|718.9|708.1|718.9|708.1|1
1651672440000|2022-05-04 13:54:00|718.82|708.02|718.82|708.02|718.9|708.1|718.82|708.02|3
1651672450000|2022-05-04 13:54:10|718.36|707.56|718.6|707.8|718.67|707.87|718.36|707.56|6
1651672460000|2022-05-04 13:54:20|718.59|707.79|718.56|707.76|718.59|707.79|718.56|707.76|2
1651672470000|2022-05-04 13:54:30|718.36|707.56|718.14|707.34|718.36|707.56|718.14|707.34|2
1651672480000|2022-05-04 13:54:40|718.04|707.24|718.04|707.24|718.04|707.24|718.04|707.24|1
1651672490000|2022-05-04 13:54:50|717.9|707.1|717.81|707.01|717.9|707.1|717.5|706.7|5
1651672500000|2022-05-04 13:55:00|717.73|706.93|717.1|706.3|717.73|706.93|717.1|706.3|4
1651672510000|2022-05-04 13:55:10|717.47|706.67|717.33|706.53|717.62|706.82|717.33|706.53|3
1651672530000|2022-05-04 13:55:30|717.76|706.96|717.78|706.98|717.78|706.98|717.76|706.96|2
1651672540000|2022-05-04 13:55:40|717.83|707.03|717.83|707.03|717.83|707.03|717.83|707.03|1
1651672600000|2022-05-04 13:56:40|717.9|707.1|718.3|707.5|718.3|707.5|717.9|707.1|2
1651672620000|2022-05-04 13:57:00|717.83|707.03|717.9|707.1|717.9|707.1|717.83|707.03|2
1651672630000|2022-05-04 13:57:10|717.85|707.05|717.85|707.05|717.85|707.05|717.85|707.05|1
1651672640000|2022-05-04 13:57:20|717.79|706.99|717.79|706.99|717.79|706.99|717.79|706.99|1
1651672650000|2022-05-04 13:57:30|717.71|706.91|716.8|706|717.71|706.91|716.78|705.98|9
1651672660000|2022-05-04 13:57:40|715.96|705.16|716.43|705.63|716.43|705.63|715.96|705.16|4
1651672670000|2022-05-04 13:57:50|716.19|705.39|716.19|705.39|716.19|705.39|716.19|705.39|1
1651672680000|2022-05-04 13:58:00|715.96|705.16|716.9|706.1|716.9|706.1|715.96|705.16|5
1651672700000|2022-05-04 13:58:20|716.71|705.91|716.9|706.1|716.9|706.1|716.71|705.91|2
1651672710000|2022-05-04 13:58:30|716.65|705.85|716.45|705.65|716.65|705.85|716.45|705.65|2
1651672730000|2022-05-04 13:58:50|716.4|705.6|715.96|705.16|716.4|705.6|715.96|705.16|2
1651672740000|2022-05-04 13:59:00|716.01|705.21|716.45|705.65|716.6|705.8|715.96|705.16|7
1651672760000|2022-05-04 13:59:20|716.7|705.9|716.7|705.9|716.7|705.9|716.7|705.9|1
1651672770000|2022-05-04 13:59:30|716.75|705.95|716.4|705.6|716.75|705.95|716.3|705.5|6
1651672790000|2022-05-04 13:59:50|716.25|705.45|715.95|705.15|716.25|705.45|715.95|705.15|3
1651672800000|2022-05-04 14:00:00|715.9|705.1|715.9|705.1|715.9|705.1|715.9|705.1|1
1651672810000|2022-05-04 14:00:10|715.79|704.99|715.9|705.1|715.9|705.1|715.45|704.65|3
1651672840000|2022-05-04 14:00:40|715.81|705.01|715.75|704.95|715.9|705.1|715.74|704.94|9
1651672850000|2022-05-04 14:00:50|715.45|704.65|714.9|704.1|715.45|704.65|714.9|704.1|6
1651672860000|2022-05-04 14:01:00|714.94|704.14|714.27|703.47|714.94|704.14|714.27|703.47|5
1651672870000|2022-05-04 14:01:10|714.21|703.41|714.65|703.85|714.65|703.85|714.21|703.41|4
1651672880000|2022-05-04 14:01:20|714.35|703.55|714.35|703.55|714.35|703.55|714.35|703.55|1
1651672890000|2022-05-04 14:01:30|714.45|703.65|714.45|703.65|714.45|703.65|714.45|703.65|1
1651672900000|2022-05-04 14:01:40|714.4|703.6|714.68|703.88|714.68|703.88|714.4|703.6|2
1651672910000|2022-05-04 14:01:50|714.67|703.87|714.78|703.98|714.78|703.98|714.67|703.87|2
1651672920000|2022-05-04 14:02:00|714.9|704.1|715.18|704.38|715.18|704.38|714.9|704.1|6
1651672930000|2022-05-04 14:02:10|715.55|704.75|715.9|705.1|715.9|705.1|715.55|704.75|5
1651672940000|2022-05-04 14:02:20|715.6|704.8|715.9|705.1|715.9|705.1|715.25|704.45|13
1651672950000|2022-05-04 14:02:30|715.6|704.8|715.7|704.9|715.9|705.1|715.31|704.51|10
1651672960000|2022-05-04 14:02:40|715.6|704.8|715.72|704.92|715.82|705.02|715.6|704.8|4
1651672970000|2022-05-04 14:02:50|715.5|704.7|715.72|704.92|715.72|704.92|715.5|704.7|6
1651672980000|2022-05-04 14:03:00|715.4|704.6|715.23|704.43|715.4|704.6|715.23|704.43|8
1651672990000|2022-05-04 14:03:10|715.58|704.78|714.88|704.08|715.58|704.78|714.88|704.08|4
1651673010000|2022-05-04 14:03:30|714.9|704.1|714.9|704.1|714.9|704.1|714.9|704.1|1
1651673020000|2022-05-04 14:03:40|714.88|704.08|714.87|704.07|714.9|704.1|714.56|703.76|4
1651673030000|2022-05-04 14:03:50|714.9|704.1|715.02|704.22|715.02|704.22|714.9|704.1|2
1651673040000|2022-05-04 14:04:00|715.05|704.25|714.9|704.1|715.05|704.25|714.9|704.1|2
1651673050000|2022-05-04 14:04:10|714.7|703.9|714.8|704|714.81|704.01|714.6|703.8|4
1651673060000|2022-05-04 14:04:20|714.55|703.75|713.9|703.1|714.55|703.75|713.9|703.1|4
1651673080000|2022-05-04 14:04:40|714.03|703.23|714.03|703.23|714.03|703.23|714.03|703.23|1
1651673090000|2022-05-04 14:04:50|714.26|703.46|713.71|702.91|714.26|703.46|713.37|702.57|6
1651673100000|2022-05-04 14:05:00|713.72|702.92|713.34|702.54|713.72|702.92|713.29|702.49|12
1651673110000|2022-05-04 14:05:10|713.69|702.89|713.69|702.89|713.69|702.89|713.69|702.89|1
1651673120000|2022-05-04 14:05:20|713.68|702.88|713.9|703.1|713.9|703.1|713.64|702.84|4
1651673130000|2022-05-04 14:05:30|713.98|703.18|714.62|703.82|714.62|703.82|713.98|703.18|3
1651673140000|2022-05-04 14:05:40|714.9|704.1|714.77|703.97|714.9|704.1|714.76|703.96|6
1651673150000|2022-05-04 14:05:50|714.78|703.98|714.93|704.13|714.95|704.15|714.61|703.81|12
1651673160000|2022-05-04 14:06:00|714.95|704.15|715|704.2|715|704.2|714.93|704.13|4
1651673180000|2022-05-04 14:06:20|715.03|704.23|715.01|704.21|715.05|704.25|715.01|704.21|7
1651673190000|2022-05-04 14:06:30|715.02|704.22|715.02|704.22|715.02|704.22|715.02|704.22|1
1651673200000|2022-05-04 14:06:40|715.01|704.21|714.96|704.16|715.01|704.21|714.96|704.16|2
1651673220000|2022-05-04 14:07:00|714.97|704.17|715.7|704.9|715.7|704.9|714.97|704.17|3
1651673230000|2022-05-04 14:07:10|715.9|705.1|715.9|705.1|715.9|705.1|715.65|704.85|3
1651673240000|2022-05-04 14:07:20|716.1|705.3|716.1|705.3|716.1|705.3|716.1|705.3|1
1651673250000|2022-05-04 14:07:30|716.66|705.86|716.75|705.95|716.75|705.95|716.66|705.86|2
1651673260000|2022-05-04 14:07:40|716.66|705.86|716.9|706.1|716.9|706.1|716.66|705.86|3
1651673270000|2022-05-04 14:07:50|716.95|706.15|716.95|706.15|716.95|706.15|716.95|706.15|1
1651673280000|2022-05-04 14:08:00|716.9|706.1|717.28|706.48|717.28|706.48|716.9|706.1|2
1651673290000|2022-05-04 14:08:10|717.6|706.8|716.96|706.16|717.7|706.9|716.96|706.16|7
1651673310000|2022-05-04 14:08:30|717.45|706.65|717.27|706.47|717.45|706.65|717.11|706.31|5
1651673320000|2022-05-04 14:08:40|717.17|706.37|718.28|707.48|718.28|707.48|717.17|706.37|7
1651673330000|2022-05-04 14:08:50|718.6|707.8|718.66|707.86|718.66|707.86|718.41|707.61|4
1651673340000|2022-05-04 14:09:00|718.6|707.8|717.9|707.1|718.78|707.98|717.9|707.1|6
1651673360000|2022-05-04 14:09:20|717.85|707.05|717.9|707.1|717.9|707.1|717.85|707.05|2
1651673370000|2022-05-04 14:09:30|717.55|706.75|717.9|707.1|717.9|707.1|717.55|706.75|3
1651673380000|2022-05-04 14:09:40|717.55|706.75|717.9|707.1|717.9|707.1|717.55|706.75|2
1651673400000|2022-05-04 14:10:00|717.45|706.65|717.67|706.87|717.67|706.87|717.45|706.65|4
1651673410000|2022-05-04 14:10:10|717.72|706.92|717.5|706.7|717.72|706.92|717.5|706.7|5
1651673420000|2022-05-04 14:10:20|717.82|707.02|717.82|707.02|717.82|707.02|717.73|706.93|3
1651673430000|2022-05-04 14:10:30|717.73|706.93|717.7|706.9|717.73|706.93|717.7|706.9|2
1651673440000|2022-05-04 14:10:40|717.82|707.02|718.01|707.21|718.02|707.22|717.82|707.02|4
1651673450000|2022-05-04 14:10:50|718.02|707.22|718.51|707.71|718.7|707.9|718.02|707.22|6
1651673470000|2022-05-04 14:11:10|718.32|707.52|718.12|707.32|718.6|707.8|718.12|707.32|8
1651673480000|2022-05-04 14:11:20|718.13|707.33|718.12|707.32|718.13|707.33|718.12|707.32|2
1651673490000|2022-05-04 14:11:30|718.17|707.37|718.17|707.37|718.17|707.37|718.17|707.37|1
1651673500000|2022-05-04 14:11:40|718.55|707.75|718.55|707.75|718.55|707.75|718.55|707.75|1
1651673520000|2022-05-04 14:12:00|718.3|707.5|718.33|707.53|718.6|707.8|718.27|707.47|14
1651673530000|2022-05-04 14:12:10|718.34|707.54|718.45|707.65|718.45|707.65|718.21|707.41|10
1651673560000|2022-05-04 14:12:40|718.55|707.75|718.55|707.75|718.55|707.75|718.55|707.75|1
1651673570000|2022-05-04 14:12:50|718.5|707.7|718.5|707.7|718.5|707.7|718.5|707.7|1
1651673580000|2022-05-04 14:13:00|718.55|707.75|718.63|707.83|718.63|707.83|718.55|707.75|3
1651673590000|2022-05-04 14:13:10|718.93|708.13|718.93|708.13|718.93|708.13|718.93|708.13|1
1651673600000|2022-05-04 14:13:20|718.94|708.14|719.11|708.31|719.11|708.31|718.94|708.14|2
1651673610000|2022-05-04 14:13:30|719.16|708.36|719.16|708.36|719.16|708.36|719.16|708.36|1
1651673620000|2022-05-04 14:13:40|719.11|708.31|719.11|708.31|719.11|708.31|719.11|708.31|1
1651673630000|2022-05-04 14:13:50|718.94|708.14|718.9|708.1|719.11|708.31|718.75|707.95|5
1651673640000|2022-05-04 14:14:00|718.4|707.6|718.2|707.4|718.4|707.6|718.2|707.4|2
1651673670000|2022-05-04 14:14:30|718.3|707.5|717.9|707.1|718.3|707.5|717.9|707.1|2
1651673690000|2022-05-04 14:14:50|718.05|707.25|718.05|707.25|718.05|707.25|718.05|707.25|1
1651673700000|2022-05-04 14:15:00|718|707.2|718|707.2|718|707.2|718|707.2|1
1651673720000|2022-05-04 14:15:20|718.05|707.25|717.88|707.08|718.05|707.25|717.88|707.08|5
1651673730000|2022-05-04 14:15:30|717.8|707|717.4|706.6|717.8|707|717.4|706.6|2
1651673740000|2022-05-04 14:15:40|716.79|705.99|716.85|706.05|716.9|706.1|716.79|705.99|3
1651673760000|2022-05-04 14:16:00|716.9|706.1|716.76|705.96|716.9|706.1|716.76|705.96|9
1651673770000|2022-05-04 14:16:10|716.77|705.97|716.9|706.1|716.9|706.1|716.72|705.92|8
1651673780000|2022-05-04 14:16:20|716.74|705.94|716.9|706.1|716.9|706.1|716.74|705.94|2
1651673790000|2022-05-04 14:16:30|716.74|705.94|716.9|706.1|716.9|706.1|716.72|705.92|4
1651673820000|2022-05-04 14:17:00|716.74|705.94|716.62|705.82|716.74|705.94|716.61|705.81|4
1651673830000|2022-05-04 14:17:10|716.6|705.8|716.81|706.01|716.81|706.01|716.29|705.49|3
1651673860000|2022-05-04 14:17:40|716.31|705.51|716.31|705.51|716.31|705.51|716.31|705.51|1
1651673900000|2022-05-04 14:18:20|716.05|705.25|716.35|705.55|716.36|705.56|716.05|705.25|11
1651673910000|2022-05-04 14:18:30|716.33|705.53|716.35|705.55|716.35|705.55|716.33|705.53|2
1651673920000|2022-05-04 14:18:40|716.36|705.56|716.37|705.57|716.37|705.57|716.35|705.55|8
1651673930000|2022-05-04 14:18:50|716.36|705.56|716.36|705.56|716.4|705.6|716.36|705.56|18
1651673940000|2022-05-04 14:19:00|716.37|705.57|716.25|705.45|716.37|705.57|716.25|705.45|6
1651673950000|2022-05-04 14:19:10|716.26|705.46|716.31|705.51|716.31|705.51|716.25|705.45|8
1651673960000|2022-05-04 14:19:20|716.45|705.65|716.35|705.55|716.58|705.78|716.18|705.38|15
1651673980000|2022-05-04 14:19:40|716.44|705.64|716.44|705.64|716.44|705.64|716.44|705.64|1
1651673990000|2022-05-04 14:19:50|716.43|705.63|716.41|705.61|716.43|705.63|716.41|705.61|2
1651674000000|2022-05-04 14:20:00|716.27|705.47|716.27|705.47|716.27|705.47|716.27|705.47|1
1651674010000|2022-05-04 14:20:10|716.03|705.23|716.03|705.23|716.03|705.23|716.03|705.23|1
1651674020000|2022-05-04 14:20:20|716.04|705.24|716.03|705.23|716.04|705.24|716.03|705.23|4
1651674040000|2022-05-04 14:20:40|716.04|705.24|716.03|705.23|716.04|705.24|716.03|705.23|2
1651674050000|2022-05-04 14:20:50|716.04|705.24|716.03|705.23|716.04|705.24|716.03|705.23|4
1651674100000|2022-05-04 14:21:40|716.04|705.24|716.03|705.23|716.04|705.24|716.03|705.23|2
1651674120000|2022-05-04 14:22:00|716.04|705.24|716.04|705.24|716.04|705.24|716.04|705.24|1
1651674130000|2022-05-04 14:22:10|716.03|705.23|716.03|705.23|716.03|705.23|716.03|705.23|1
1651674140000|2022-05-04 14:22:20|716.08|705.28|716.21|705.41|716.21|705.41|716.08|705.28|2
1651674160000|2022-05-04 14:22:40|716.31|705.51|716.51|705.71|716.51|705.71|716.31|705.51|2
1651674170000|2022-05-04 14:22:50|716.9|706.1|716.9|706.1|716.9|706.1|716.9|706.1|1
1651674200000|2022-05-04 14:23:20|716.96|706.16|717.08|706.28|717.08|706.28|716.96|706.16|4
1651674210000|2022-05-04 14:23:30|717.45|706.65|717.45|706.65|717.45|706.65|717.45|706.65|1
1651674220000|2022-05-04 14:23:40|717.09|706.29|717.27|706.47|717.34|706.54|717.09|706.29|4
1651674230000|2022-05-04 14:23:50|717.26|706.46|717.09|706.29|717.26|706.46|717.09|706.29|4
1651674240000|2022-05-04 14:24:00|717.14|706.34|717.14|706.34|717.14|706.34|717.14|706.34|1
1651674250000|2022-05-04 14:24:10|717.04|706.24|717.04|706.24|717.06|706.26|717.04|706.24|3
1651674260000|2022-05-04 14:24:20|717.14|706.34|717.2|706.4|717.3|706.5|717.11|706.31|4
1651674270000|2022-05-04 14:24:30|717.25|706.45|717.25|706.45|717.25|706.45|717.25|706.45|1
1651674280000|2022-05-04 14:24:40|717.2|706.4|716.95|706.15|717.2|706.4|716.95|706.15|4
1651674290000|2022-05-04 14:24:50|717.2|706.4|717.2|706.4|717.2|706.4|717.2|706.4|1
1651674330000|2022-05-04 14:25:30|717|706.2|716.6|705.8|717|706.2|716.6|705.8|3
1651674340000|2022-05-04 14:25:40|716.55|705.75|716.5|705.7|716.55|705.75|716.5|705.7|2
1651674350000|2022-05-04 14:25:50|716.79|705.99|715.95|705.15|716.79|705.99|715.95|705.15|3
1651674360000|2022-05-04 14:26:00|715.9|705.1|715.9|705.1|715.9|705.1|715.9|705.1|1
1651674370000|2022-05-04 14:26:10|715.97|705.17|715.98|705.18|715.98|705.18|715.97|705.17|2
1651674380000|2022-05-04 14:26:20|715.99|705.19|715.99|705.19|715.99|705.19|715.99|705.19|1
1651674390000|2022-05-04 14:26:30|716.9|706.1|716.9|706.1|716.9|706.1|716.9|706.1|1
1651674440000|2022-05-04 14:27:20|717|706.2|717|706.2|717|706.2|717|706.2|1
1651674470000|2022-05-04 14:27:50|716.95|706.15|716.95|706.15|716.95|706.15|716.95|706.15|1
1651674480000|2022-05-04 14:28:00|716.9|706.1|716.9|706.1|716.9|706.1|716.9|706.1|1
1651674520000|2022-05-04 14:28:40|716.85|706.05|716.36|705.56|716.85|706.05|716.36|705.56|3
1651674530000|2022-05-04 14:28:50|716.46|705.66|716.46|705.66|716.46|705.66|716.46|705.66|1
1651674560000|2022-05-04 14:29:20|716.2|705.4|716.2|705.4|716.2|705.4|716.2|705.4|1
1651674570000|2022-05-04 14:29:30|716.1|705.3|716.1|705.3|716.1|705.3|716.1|705.3|1
1651674580000|2022-05-04 14:29:40|716.15|705.35|716.15|705.35|716.15|705.35|716.15|705.35|1
1651674600000|2022-05-04 14:30:00|716.25|705.45|716.25|705.45|716.25|705.45|716.25|705.45|1
1651674620000|2022-05-04 14:30:20|716.1|705.3|716.25|705.45|716.25|705.45|716.1|705.3|2
1651674650000|2022-05-04 14:30:50|715.9|705.1|715.9|705.1|715.9|705.1|715.9|705.1|1
1651674710000|2022-05-04 14:31:50|715.52|704.72|715.42|704.62|715.52|704.72|715.42|704.62|2
1651674720000|2022-05-04 14:32:00|715.25|704.45|715.02|704.22|715.25|704.45|715.02|704.22|2
1651674730000|2022-05-04 14:32:10|714.88|704.08|714.25|703.45|714.88|704.08|714.25|703.45|3
1651674740000|2022-05-04 14:32:20|714.1|703.3|713.82|703.02|714.1|703.3|713.82|703.02|3
1651674750000|2022-05-04 14:32:30|712.9|702.1|712.9|702.1|712.9|702.1|712.9|702.1|1
1651674760000|2022-05-04 14:32:40|712.59|701.79|712.28|701.48|712.59|701.79|712.28|701.48|2
1651674770000|2022-05-04 14:32:50|712.44|701.64|711.97|701.17|712.45|701.65|711.97|701.17|8
1651674780000|2022-05-04 14:33:00|711.45|700.65|711.71|700.91|711.81|701.01|711.45|700.65|5
1651674790000|2022-05-04 14:33:10|711.9|701.1|712.2|701.4|712.2|701.4|711.9|701.1|3
1651674800000|2022-05-04 14:33:20|712.16|701.36|711.95|701.15|712.2|701.4|711.95|701.15|3
1651674810000|2022-05-04 14:33:30|712.08|701.28|712.08|701.28|712.08|701.28|712.08|701.28|1
1651674830000|2022-05-04 14:33:50|712.35|701.55|712.35|701.55|712.35|701.55|712.35|701.55|1
1651674840000|2022-05-04 14:34:00|712.65|701.85|712.25|701.45|712.65|701.85|712.25|701.45|6
1651674850000|2022-05-04 14:34:10|711.94|701.14|711.9|701.1|711.94|701.14|711.9|701.1|2
1651674860000|2022-05-04 14:34:20|711.4|700.6|711.4|700.6|711.4|700.6|711.4|700.6|1
1651674870000|2022-05-04 14:34:30|711.29|700.49|711.29|700.49|711.47|700.67|711.29|700.49|3
1651674890000|2022-05-04 14:34:50|711.79|700.99|711.9|701.1|711.9|701.1|711.79|700.99|2
1651674940000|2022-05-04 14:35:40|711.85|701.05|711.85|701.05|711.85|701.05|711.85|701.05|1
1651674960000|2022-05-04 14:36:00|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651674990000|2022-05-04 14:36:30|711.49|700.69|711.24|700.44|711.49|700.69|711.24|700.44|3
1651675000000|2022-05-04 14:36:40|710.9|700.1|710.9|700.1|710.9|700.1|710.9|700.1|1
1651675010000|2022-05-04 14:36:50|710.84|700.04|710.84|700.04|710.84|700.04|710.84|700.04|1
1651675020000|2022-05-04 14:37:00|710.45|699.65|710.1|699.3|710.45|699.65|710.1|699.3|3
1651675030000|2022-05-04 14:37:10|709.9|699.1|709.9|699.1|709.9|699.1|709.9|699.1|1
1651675050000|2022-05-04 14:37:30|710.05|699.25|710.72|699.92|710.72|699.92|710.05|699.25|3
1651675060000|2022-05-04 14:37:40|710.9|700.1|710.9|700.1|711.1|700.3|710.9|700.1|3
1651675190000|2022-05-04 14:39:50|711.09|700.29|711.09|700.29|711.09|700.29|711.09|700.29|1
1651675200000|2022-05-04 14:40:00|711.12|700.32|711.25|700.45|711.55|700.75|710.9|700.1|5
1651675210000|2022-05-04 14:40:10|711.5|700.7|711.66|700.86|711.66|700.86|711.5|700.7|3
1651675220000|2022-05-04 14:40:20|711.3|700.5|711.5|700.7|711.5|700.7|711.1|700.3|6
1651675250000|2022-05-04 14:40:50|711.9|701.1|712.05|701.25|712.05|701.25|711.9|701.1|2
1651675260000|2022-05-04 14:41:00|712.07|701.27|712.22|701.42|712.22|701.42|711.9|701.1|4
1651675270000|2022-05-04 14:41:10|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651675280000|2022-05-04 14:41:20|712.39|701.59|712.56|701.76|712.56|701.76|712.39|701.59|3
1651675290000|2022-05-04 14:41:30|712.22|701.42|712.22|701.42|712.22|701.42|712.22|701.42|1
1651675310000|2022-05-04 14:41:50|712.15|701.35|712.15|701.35|712.15|701.35|712.15|701.35|1
1651675380000|2022-05-04 14:43:00|712.2|701.4|712.2|701.4|712.2|701.4|712.2|701.4|1
1651675390000|2022-05-04 14:43:10|712.37|701.57|712.87|702.07|712.87|702.07|712.37|701.57|4
1651675400000|2022-05-04 14:43:20|712.67|701.87|712.69|701.89|712.69|701.89|712.67|701.87|2
1651675430000|2022-05-04 14:43:50|712.3|701.5|711.9|701.1|712.63|701.83|711.9|701.1|6
1651675440000|2022-05-04 14:44:00|711.61|700.81|711.9|701.1|711.9|701.1|711.61|700.81|2
1651675450000|2022-05-04 14:44:10|711.3|700.5|711.35|700.55|711.35|700.55|711.3|700.5|2
1651675480000|2022-05-04 14:44:40|711.5|700.7|711.5|700.7|711.5|700.7|711.5|700.7|1
1651675490000|2022-05-04 14:44:50|711.35|700.55|711.25|700.45|711.35|700.55|711.25|700.45|2
1651675510000|2022-05-04 14:45:10|711.3|700.5|711.3|700.5|711.3|700.5|711.3|700.5|1
1651675520000|2022-05-04 14:45:20|711.75|700.95|711.87|701.07|711.87|701.07|711.75|700.95|2
1651675530000|2022-05-04 14:45:30|712.67|701.87|711.9|701.1|712.67|701.87|711.9|701.1|3
1651675550000|2022-05-04 14:45:50|711.79|700.99|711.76|700.96|711.9|701.1|711.57|700.77|4
1651675560000|2022-05-04 14:46:00|711.77|700.97|711.9|701.1|711.9|701.1|711.76|700.96|3
1651675580000|2022-05-04 14:46:20|711.57|700.77|711.9|701.1|711.9|701.1|711.27|700.47|9
1651675590000|2022-05-04 14:46:30|711.74|700.94|711.74|700.94|711.74|700.94|711.74|700.94|1
1651675600000|2022-05-04 14:46:40|711.29|700.49|711.12|700.32|711.29|700.49|711.12|700.32|2
1651675620000|2022-05-04 14:47:00|711.27|700.47|711.33|700.53|711.6|700.8|711.27|700.47|3
1651675630000|2022-05-04 14:47:10|711.6|700.8|711.6|700.8|711.6|700.8|711.6|700.8|1
1651675640000|2022-05-04 14:47:20|711.55|700.75|711.55|700.75|711.55|700.75|711.55|700.75|1
1651675650000|2022-05-04 14:47:30|711.27|700.47|711.9|701.1|711.9|701.1|711.12|700.32|7
1651675690000|2022-05-04 14:48:10|711.58|700.78|711.37|700.57|711.63|700.83|711.37|700.57|5
1651675710000|2022-05-04 14:48:30|711.2|700.4|711.31|700.51|711.38|700.58|711.2|700.4|3
1651675730000|2022-05-04 14:48:50|711.07|700.27|711.07|700.27|711.07|700.27|711.07|700.27|1
1651675740000|2022-05-04 14:49:00|710.94|700.14|710.7|699.9|710.94|700.14|710.7|699.9|3
1651675780000|2022-05-04 14:49:40|710.65|699.85|710.55|699.75|710.65|699.85|710.55|699.75|2
1651675800000|2022-05-04 14:50:00|710.7|699.9|710.6|699.8|710.7|699.9|710.6|699.8|2
1651675820000|2022-05-04 14:50:20|710.4|699.6|710.45|699.65|710.45|699.65|710.4|699.6|3
1651675830000|2022-05-04 14:50:30|710.3|699.5|709.8|699|710.3|699.5|709.8|699|5
1651675840000|2022-05-04 14:50:40|709.81|699.01|709.8|699|709.9|699.1|709.8|699|10
1651675850000|2022-05-04 14:50:50|709.73|698.93|709.7|698.9|709.73|698.93|709.7|698.9|3
1651675860000|2022-05-04 14:51:00|709.31|698.51|708.8|698|709.52|698.72|708.64|697.84|11
1651675870000|2022-05-04 14:51:10|708.6|697.8|709.25|698.45|709.25|698.45|708.51|697.71|7
1651675880000|2022-05-04 14:51:20|709.26|698.46|709.25|698.45|709.28|698.48|709.25|698.45|15
1651675890000|2022-05-04 14:51:30|709.26|698.46|709.8|699|709.8|699|709.05|698.25|18
1651675900000|2022-05-04 14:51:40|709.9|699.1|709.9|699.1|709.9|699.1|709.9|699.1|1
1651675910000|2022-05-04 14:51:50|709.75|698.95|709.9|699.1|709.9|699.1|709.75|698.95|3
1651675920000|2022-05-04 14:52:00|709.55|698.75|709.14|698.34|709.55|698.75|709.14|698.34|4
1651675930000|2022-05-04 14:52:10|709.15|698.35|709.15|698.35|709.16|698.36|709.14|698.34|11
1651675940000|2022-05-04 14:52:20|709.31|698.51|709.32|698.52|709.32|698.52|709.31|698.51|8
1651675950000|2022-05-04 14:52:30|709.31|698.51|709.15|698.35|709.31|698.51|709.14|698.34|9
1651675960000|2022-05-04 14:52:40|709.55|698.75|709.9|699.1|710.05|699.25|709.55|698.75|5
1651675980000|2022-05-04 14:53:00|710.07|699.27|709.9|699.1|710.2|699.4|709.9|699.1|4
1651675990000|2022-05-04 14:53:10|710.05|699.25|710.05|699.25|710.05|699.25|710.05|699.25|1
1651676000000|2022-05-04 14:53:20|709.9|699.1|709.9|699.1|709.9|699.1|709.9|699.1|1
1651676080000|2022-05-04 14:54:40|709.76|698.96|709.83|699.03|709.9|699.1|709.76|698.96|5
1651676090000|2022-05-04 14:54:50|709.9|699.1|709.9|699.1|709.9|699.1|709.77|698.97|4
1651676120000|2022-05-04 14:55:20|709.99|699.19|710.49|699.69|710.61|699.81|709.99|699.19|4
1651676160000|2022-05-04 14:56:00|710.9|700.1|711.42|700.62|711.42|700.62|710.9|700.1|4
1651676170000|2022-05-04 14:56:10|711.43|700.63|711.42|700.62|711.43|700.63|711.42|700.62|16
1651676180000|2022-05-04 14:56:20|711.43|700.63|711.42|700.62|711.43|700.63|711.33|700.53|8
1651676190000|2022-05-04 14:56:30|711.43|700.63|711.33|700.53|711.43|700.63|711.32|700.52|9
1651676200000|2022-05-04 14:56:40|711.34|700.54|711.52|700.72|711.52|700.72|711.33|700.53|4
1651676220000|2022-05-04 14:57:00|711.56|700.76|711.62|700.82|711.62|700.82|711.4|700.6|3
1651676240000|2022-05-04 14:57:20|711.3|700.5|711.6|700.8|711.62|700.82|711.3|700.5|4
1651676270000|2022-05-04 14:57:50|711.63|700.83|711.43|700.63|711.77|700.97|711.43|700.63|6
1651676280000|2022-05-04 14:58:00|711|700.2|711.23|700.43|711.39|700.59|711|700.2|4
1651676290000|2022-05-04 14:58:10|711.31|700.51|711.54|700.74|711.57|700.77|711.31|700.51|3
1651676330000|2022-05-04 14:58:50|711.62|700.82|711.62|700.82|711.62|700.82|711.48|700.68|3
1651676340000|2022-05-04 14:59:00|711.51|700.71|711.62|700.82|711.62|700.82|711.51|700.71|2
1651676360000|2022-05-04 14:59:20|711.3|700.5|711.62|700.82|711.62|700.82|711.3|700.5|2
1651676370000|2022-05-04 14:59:30|711.65|700.85|711.44|700.64|711.65|700.85|711.44|700.64|3
1651676390000|2022-05-04 14:59:50|711.23|700.43|711.23|700.43|711.23|700.43|711.23|700.43|1
1651676410000|2022-05-04 15:00:10|711.26|700.46|711.5|700.7|711.5|700.7|711.26|700.46|2
1651676420000|2022-05-04 15:00:20|711.41|700.61|711.38|700.58|711.41|700.61|711.38|700.58|2
1651676430000|2022-05-04 15:00:30|711.55|700.75|711.8|701|711.9|701.1|711.55|700.75|3
1651676440000|2022-05-04 15:00:40|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651676450000|2022-05-04 15:00:50|711.8|701|711.62|700.82|711.8|701|711.44|700.64|6
1651676460000|2022-05-04 15:01:00|711.24|700.44|711.24|700.44|711.24|700.44|711.24|700.44|1
1651676470000|2022-05-04 15:01:10|711.15|700.35|711.15|700.35|711.15|700.35|711.15|700.35|1
1651676480000|2022-05-04 15:01:20|711.2|700.4|711.2|700.4|711.2|700.4|711.2|700.4|1
1651676500000|2022-05-04 15:01:40|711.44|700.64|711.52|700.72|711.52|700.72|711.44|700.64|2
1651676520000|2022-05-04 15:02:00|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651676530000|2022-05-04 15:02:10|711.81|701.01|711.74|700.94|711.81|701.01|711.74|700.94|2
1651676540000|2022-05-04 15:02:20|711.2|700.4|710.5|699.7|711.2|700.4|710.5|699.7|3
1651676550000|2022-05-04 15:02:30|710.59|699.79|710.4|699.6|710.59|699.79|709.9|699.1|9
1651676560000|2022-05-04 15:02:40|710.73|699.93|710.9|700.1|710.9|700.1|710.73|699.93|2
1651676570000|2022-05-04 15:02:50|710.73|699.93|710.73|699.93|710.73|699.93|710.73|699.93|1
1651676580000|2022-05-04 15:03:00|710.57|699.77|710.05|699.25|710.57|699.77|710.05|699.25|4
1651676600000|2022-05-04 15:03:20|710.1|699.3|710.1|699.3|710.1|699.3|710.1|699.3|1
1651676620000|2022-05-04 15:03:40|710.11|699.31|710.46|699.66|710.46|699.66|710.1|699.3|4
1651676630000|2022-05-04 15:03:50|710.8|700|710.63|699.83|710.8|700|710.46|699.66|3
1651676640000|2022-05-04 15:04:00|710.64|699.84|710|699.2|710.64|699.84|710|699.2|7
1651676650000|2022-05-04 15:04:10|710.18|699.38|710.06|699.26|710.18|699.38|710.06|699.26|4
1651676660000|2022-05-04 15:04:20|710.25|699.45|710.25|699.45|710.25|699.45|710.25|699.45|1
1651676670000|2022-05-04 15:04:30|710.26|699.46|710.9|700.1|710.9|700.1|710.26|699.46|2
1651676700000|2022-05-04 15:05:00|710.76|699.96|710.83|700.03|710.9|700.1|710.76|699.96|5
1651676710000|2022-05-04 15:05:10|710.85|700.05|710.76|699.96|710.85|700.05|710.76|699.96|2
1651676730000|2022-05-04 15:05:30|710.67|699.87|710.57|699.77|710.67|699.87|710.57|699.77|2
1651676750000|2022-05-04 15:05:50|710.26|699.46|710.26|699.46|710.26|699.46|710.26|699.46|1
1651676760000|2022-05-04 15:06:00|709.9|699.1|708.9|698.1|709.9|699.1|708.9|698.1|8
1651676770000|2022-05-04 15:06:10|709.13|698.33|709.15|698.35|709.81|699.01|709.13|698.33|14
1651676780000|2022-05-04 15:06:20|709.14|698.34|708.58|697.78|709.14|698.34|708.58|697.78|9
1651676790000|2022-05-04 15:06:30|708.1|697.3|707.1|696.3|708.2|697.4|707.1|696.3|7
1651676800000|2022-05-04 15:06:40|707.24|696.44|707.9|697.1|707.9|697.1|707.22|696.42|5
1651676810000|2022-05-04 15:06:50|707.52|696.72|707.53|696.73|707.71|696.91|707.52|696.72|3
1651676820000|2022-05-04 15:07:00|707.9|697.1|707.4|696.6|707.9|697.1|706.9|696.1|7
1651676830000|2022-05-04 15:07:10|707.9|697.1|706.9|696.1|707.9|697.1|706.9|696.1|3
1651676840000|2022-05-04 15:07:20|706.68|695.88|706.58|695.78|706.68|695.88|706.22|695.42|10
1651676850000|2022-05-04 15:07:30|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651676900000|2022-05-04 15:08:20|707.2|696.4|707.19|696.39|707.2|696.4|707.14|696.34|3
1651676910000|2022-05-04 15:08:30|707.69|696.89|707.69|696.89|707.69|696.89|707.69|696.89|1
1651676950000|2022-05-04 15:09:10|707.9|697.1|708.25|697.45|708.25|697.45|707.9|697.1|3
1651676960000|2022-05-04 15:09:20|708.41|697.61|708.42|697.62|708.47|697.67|708.41|697.61|7
1651676980000|2022-05-04 15:09:40|708.6|697.8|708.57|697.77|708.6|697.8|708.25|697.45|6
1651676990000|2022-05-04 15:09:50|708.9|698.1|709.85|699.05|709.85|699.05|708.9|698.1|5
1651677000000|2022-05-04 15:10:00|709.99|699.19|710.4|699.6|710.4|699.6|709.9|699.1|6
1651677010000|2022-05-04 15:10:10|710.9|700.1|710.9|700.1|710.9|700.1|710.9|700.1|1
1651677030000|2022-05-04 15:10:30|710.6|699.8|710.9|700.1|710.9|700.1|710.49|699.69|5
1651677040000|2022-05-04 15:10:40|710.85|700.05|710.9|700.1|710.9|700.1|710.85|700.05|2
1651677060000|2022-05-04 15:11:00|711|700.2|711|700.2|711|700.2|711|700.2|1
1651677090000|2022-05-04 15:11:30|711.1|700.3|710.45|699.65|711.1|700.3|710.45|699.65|3
1651677110000|2022-05-04 15:11:50|710.25|699.45|709.9|699.1|710.45|699.65|709.9|699.1|4
1651677120000|2022-05-04 15:12:00|710.05|699.25|708.9|698.1|710.05|699.25|708.9|698.1|8
1651677130000|2022-05-04 15:12:10|708.57|697.77|708.55|697.75|708.57|697.77|708.22|697.42|4
1651677140000|2022-05-04 15:12:20|708.3|697.5|708.07|697.27|708.65|697.85|708.07|697.27|5
1651677150000|2022-05-04 15:12:30|708.05|697.25|708.33|697.53|708.34|697.54|708.05|697.25|4
1651677160000|2022-05-04 15:12:40|708.34|697.54|708.34|697.54|708.44|697.64|708.21|697.41|4
1651677170000|2022-05-04 15:12:50|708.35|697.55|708.34|697.54|708.35|697.55|708.34|697.54|2
1651677180000|2022-05-04 15:13:00|708.35|697.55|708.35|697.55|708.58|697.78|708.34|697.54|5
1651677200000|2022-05-04 15:13:20|708.24|697.44|708.07|697.27|708.24|697.44|708.07|697.27|4
1651677210000|2022-05-04 15:13:30|708|697.2|708|697.2|708|697.2|708|697.2|1
1651677240000|2022-05-04 15:14:00|708.05|697.25|708.05|697.25|708.05|697.25|708.05|697.25|1
1651677300000|2022-05-04 15:15:00|707.95|697.15|708|697.2|708|697.2|707.95|697.15|2
1651677320000|2022-05-04 15:15:20|708.18|697.38|708.58|697.78|708.58|697.78|708.18|697.38|3
1651677330000|2022-05-04 15:15:30|708.8|698|708.8|698|708.8|698|708.8|698|1
1651677370000|2022-05-04 15:16:10|708.9|698.1|709.2|698.4|709.72|698.92|708.9|698.1|7
1651677380000|2022-05-04 15:16:20|708.9|698.1|709.18|698.38|709.18|698.38|708.9|698.1|3
1651677390000|2022-05-04 15:16:30|709.27|698.47|708.9|698.1|709.27|698.47|708.9|698.1|3
1651677400000|2022-05-04 15:16:40|709.17|698.37|709.73|698.93|709.73|698.93|709.17|698.37|3
1651677410000|2022-05-04 15:16:50|709.9|699.1|709.9|699.1|709.9|699.1|709.9|699.1|1
1651677470000|2022-05-04 15:17:50|710.27|699.47|710.27|699.47|710.27|699.47|710.27|699.47|1
1651677480000|2022-05-04 15:18:00|710.62|699.82|710.53|699.73|710.62|699.82|710.25|699.45|4
1651677490000|2022-05-04 15:18:10|710.62|699.82|710.62|699.82|710.62|699.82|710.62|699.82|1
1651677530000|2022-05-04 15:18:50|710.47|699.67|710.2|699.4|710.47|699.67|710.2|699.4|3
1651677560000|2022-05-04 15:19:20|710.08|699.28|710.43|699.63|710.43|699.63|710.08|699.28|3
1651677570000|2022-05-04 15:19:30|710.75|699.95|710.75|699.95|710.75|699.95|710.75|699.95|1
1651677580000|2022-05-04 15:19:40|710.9|700.1|710.9|700.1|710.9|700.1|710.9|700.1|1
1651677600000|2022-05-04 15:20:00|710.96|700.16|710.96|700.16|710.96|700.16|710.96|700.16|1
1651677620000|2022-05-04 15:20:20|711.05|700.25|710.9|700.1|711.05|700.25|710.9|700.1|2
1651677630000|2022-05-04 15:20:30|710.85|700.05|710.25|699.45|710.9|700.1|710.25|699.45|4
1651677640000|2022-05-04 15:20:40|710.68|699.88|710.75|699.95|710.75|699.95|710.64|699.84|4
1651677650000|2022-05-04 15:20:50|710.61|699.81|710.61|699.81|710.61|699.81|710.61|699.81|1
1651677660000|2022-05-04 15:21:00|710.57|699.77|710.61|699.81|710.61|699.81|710.4|699.6|3
1651677670000|2022-05-04 15:21:10|710.35|699.55|710.61|699.81|710.61|699.81|710.35|699.55|3
1651677680000|2022-05-04 15:21:20|710.57|699.77|710.61|699.81|710.61|699.81|710.57|699.77|2
1651677690000|2022-05-04 15:21:30|710.75|699.95|710.8|700|710.8|700|710.75|699.95|2
1651677710000|2022-05-04 15:21:50|710.75|699.95|710.75|699.95|710.75|699.95|710.75|699.95|1
1651677730000|2022-05-04 15:22:10|710.7|699.9|710.75|699.95|710.75|699.95|710.7|699.9|3
1651677750000|2022-05-04 15:22:30|710.76|699.96|710.44|699.64|710.76|699.96|710.44|699.64|4
1651677780000|2022-05-04 15:23:00|710.1|699.3|709.9|699.1|710.1|699.3|709.9|699.1|2
1651677810000|2022-05-04 15:23:30|710.05|699.25|709.95|699.15|710.05|699.25|709.95|699.15|2
1651677820000|2022-05-04 15:23:40|710.1|699.3|710.1|699.3|710.1|699.3|710.1|699.3|1
1651677830000|2022-05-04 15:23:50|710.4|699.6|710.4|699.6|710.4|699.6|710.4|699.6|1
1651677860000|2022-05-04 15:24:20|710.1|699.3|710.1|699.3|710.1|699.3|710.1|699.3|1
1651677880000|2022-05-04 15:24:40|710.16|699.36|710.11|699.31|710.17|699.37|710.11|699.31|3
1651677900000|2022-05-04 15:25:00|710.45|699.65|710.93|700.13|710.93|700.13|710.45|699.65|3
1651677910000|2022-05-04 15:25:10|711.13|700.33|711.2|700.4|711.24|700.44|710.9|700.1|5
1651677920000|2022-05-04 15:25:20|710.9|700.1|710.9|700.1|710.9|700.1|710.9|700.1|1
1651677930000|2022-05-04 15:25:30|711.13|700.33|711.13|700.33|711.13|700.33|711.13|700.33|1
1651677950000|2022-05-04 15:25:50|711.05|700.25|711.05|700.25|711.05|700.25|711.05|700.25|1
1651677990000|2022-05-04 15:26:30|710.9|700.1|710.6|699.8|710.9|700.1|710.6|699.8|3
1651678000000|2022-05-04 15:26:40|710.79|699.99|710.79|699.99|710.79|699.99|710.78|699.98|7
1651678010000|2022-05-04 15:26:50|710.78|699.98|710.05|699.25|710.79|699.99|710.05|699.25|8
1651678020000|2022-05-04 15:27:00|709.9|699.1|709.9|699.1|709.9|699.1|709.9|699.1|1
1651678060000|2022-05-04 15:27:40|709.71|698.91|709.71|698.91|709.71|698.91|709.71|698.91|1
1651678070000|2022-05-04 15:27:50|709.74|698.94|709.15|698.35|709.74|698.94|709.04|698.24|7
1651678080000|2022-05-04 15:28:00|709.1|698.3|708.99|698.19|709.15|698.35|708.99|698.19|5
1651678090000|2022-05-04 15:28:10|709|698.2|708.99|698.19|709.12|698.32|708.99|698.19|7
1651678100000|2022-05-04 15:28:20|709.27|698.47|708.99|698.19|709.27|698.47|708.99|698.19|2
1651678120000|2022-05-04 15:28:40|708.92|698.12|708.9|698.1|708.92|698.12|708.45|697.65|3
1651678130000|2022-05-04 15:28:50|708.4|697.6|708.4|697.6|708.4|697.6|708.4|697.6|1
1651678140000|2022-05-04 15:29:00|707.9|697.1|707.9|697.1|707.9|697.1|707.9|697.1|1
1651678150000|2022-05-04 15:29:10|708.03|697.23|708.61|697.81|708.61|697.81|708.03|697.23|5
1651678190000|2022-05-04 15:29:50|708.66|697.86|708.66|697.86|708.66|697.86|708.66|697.86|1
1651678210000|2022-05-04 15:30:10|708.5|697.7|708.61|697.81|708.61|697.81|708.5|697.7|3
1651678220000|2022-05-04 15:30:20|707.9|697.1|707.81|697.01|707.9|697.1|707.62|696.82|14
1651678230000|2022-05-04 15:30:30|707.61|696.81|707.41|696.61|707.81|697.01|707.41|696.61|7
1651678250000|2022-05-04 15:30:50|707.42|696.62|707.42|696.62|707.76|696.96|707.4|696.6|5
1651678260000|2022-05-04 15:31:00|707.41|696.61|707.39|696.59|707.75|696.95|707.38|696.58|8
1651678270000|2022-05-04 15:31:10|707.38|696.58|707.35|696.55|707.38|696.58|707.35|696.55|2
1651678280000|2022-05-04 15:31:20|707.01|696.21|707.01|696.21|707.29|696.49|707.01|696.21|6
1651678290000|2022-05-04 15:31:30|707.56|696.76|707.32|696.52|707.56|696.76|707.32|696.52|2
1651678300000|2022-05-04 15:31:40|707.01|696.21|707.01|696.21|707.01|696.21|707.01|696.21|1
1651678320000|2022-05-04 15:32:00|707|696.2|707|696.2|707|696.2|707|696.2|1
1651678330000|2022-05-04 15:32:10|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651678340000|2022-05-04 15:32:20|706.43|695.63|706.39|695.59|706.6|695.8|706.15|695.35|6
1651678350000|2022-05-04 15:32:30|706.5|695.7|706.39|695.59|706.5|695.7|706.39|695.59|2
1651678360000|2022-05-04 15:32:40|706.28|695.48|706.69|695.89|706.69|695.89|706.28|695.48|2
1651678380000|2022-05-04 15:33:00|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651678390000|2022-05-04 15:33:10|706.8|696|706.8|696|706.8|696|706.8|696|1
1651678430000|2022-05-04 15:33:50|706.65|695.85|706.57|695.77|706.65|695.85|706.57|695.77|2
1651678440000|2022-05-04 15:34:00|706.29|695.49|706.36|695.56|706.37|695.57|706.16|695.36|9
1651678450000|2022-05-04 15:34:10|706.31|695.51|706.27|695.47|706.31|695.51|706.27|695.47|2
1651678460000|2022-05-04 15:34:20|706.01|695.21|706.01|695.21|706.01|695.21|706.01|695.21|1
1651678470000|2022-05-04 15:34:30|706.26|695.46|706.62|695.82|706.62|695.82|706.26|695.46|4
1651678490000|2022-05-04 15:34:50|706.56|695.76|706.56|695.76|706.56|695.76|706.56|695.76|1
1651678500000|2022-05-04 15:35:00|706.66|695.86|706.66|695.86|706.66|695.86|706.66|695.86|1
1651678520000|2022-05-04 15:35:20|706.61|695.81|706.21|695.41|706.61|695.81|706.21|695.41|3
1651678530000|2022-05-04 15:35:30|705.98|695.18|706.2|695.4|706.21|695.41|705.98|695.18|10
1651678540000|2022-05-04 15:35:40|706.21|695.41|706.2|695.4|706.21|695.41|706.2|695.4|20
1651678550000|2022-05-04 15:35:50|706.21|695.41|706.2|695.4|706.36|695.56|705.99|695.19|16
1651678560000|2022-05-04 15:36:00|706.21|695.41|706.25|695.45|706.26|695.46|706.2|695.4|8
1651678580000|2022-05-04 15:36:20|706.86|696.06|706.66|695.86|706.86|696.06|706.66|695.86|4
1651678610000|2022-05-04 15:36:50|706.64|695.84|706.64|695.84|706.64|695.84|706.64|695.84|1
1651678620000|2022-05-04 15:37:00|707.01|696.21|707.01|696.21|707.01|696.21|707.01|696.21|1
1651678660000|2022-05-04 15:37:40|707.06|696.26|707.56|696.76|707.56|696.76|707.06|696.26|2
1651678680000|2022-05-04 15:38:00|707.9|697.1|707.9|697.1|707.9|697.1|707.9|697.1|1
1651678690000|2022-05-04 15:38:10|708.09|697.29|708.9|698.1|708.9|698.1|708.09|697.29|6
1651678700000|2022-05-04 15:38:20|708.78|697.98|708.78|697.98|708.78|697.98|708.78|697.98|1
1651678710000|2022-05-04 15:38:30|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651678740000|2022-05-04 15:39:00|708.97|698.17|709.13|698.33|709.13|698.33|708.97|698.17|3
1651678760000|2022-05-04 15:39:20|709.14|698.34|709.9|699.1|709.9|699.1|709.14|698.34|5
1651678770000|2022-05-04 15:39:30|710.06|699.26|710.01|699.21|710.07|699.27|710.01|699.21|6
1651678780000|2022-05-04 15:39:40|710.02|699.22|710.31|699.51|710.31|699.51|710.02|699.22|7
1651678800000|2022-05-04 15:40:00|710.52|699.72|710.9|700.1|710.9|700.1|710.52|699.72|2
1651678810000|2022-05-04 15:40:10|711.15|700.35|711.51|700.71|711.51|700.71|711.15|700.35|6
1651678820000|2022-05-04 15:40:20|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651678830000|2022-05-04 15:40:30|712.09|701.29|712.77|701.97|712.77|701.97|712.09|701.29|4
1651678840000|2022-05-04 15:40:40|712.9|702.1|714.9|704.1|714.9|704.1|712.9|702.1|9
1651678850000|2022-05-04 15:40:50|714.76|703.96|715.21|704.41|715.21|704.41|714.75|703.95|10
1651678860000|2022-05-04 15:41:00|715.1|704.3|714.9|704.1|715.46|704.66|714.9|704.1|13
1651678870000|2022-05-04 15:41:10|714.99|704.19|715.9|705.1|715.9|705.1|714.99|704.19|6
1651678880000|2022-05-04 15:41:20|716.02|705.22|715.9|705.1|716.02|705.22|715.83|705.03|4
1651678890000|2022-05-04 15:41:30|715.8|705|715.43|704.63|715.8|705|715.41|704.61|4
1651678900000|2022-05-04 15:41:40|715.35|704.55|715.06|704.26|715.35|704.55|715.01|704.21|5
1651678910000|2022-05-04 15:41:50|715.35|704.55|714.98|704.18|715.35|704.55|714.98|704.18|3
1651678920000|2022-05-04 15:42:00|714.92|704.12|714.98|704.18|714.98|704.18|714.92|704.12|2
1651678930000|2022-05-04 15:42:10|714.9|704.1|714.9|704.1|714.9|704.1|714.9|704.1|1
1651678940000|2022-05-04 15:42:20|714.65|703.85|714.53|703.73|714.67|703.87|714.25|703.45|6
1651678950000|2022-05-04 15:42:30|714.05|703.25|713.9|703.1|714.05|703.25|713.73|702.93|5
1651678960000|2022-05-04 15:42:40|714.15|703.35|714.15|703.35|714.15|703.35|714.15|703.35|1
1651678980000|2022-05-04 15:43:00|713.9|703.1|713.9|703.1|713.9|703.1|713.83|703.03|3
1651678990000|2022-05-04 15:43:10|714.02|703.22|714.02|703.22|714.02|703.22|714.02|703.22|1
1651679000000|2022-05-04 15:43:20|714.31|703.51|714.41|703.61|714.41|703.61|714.31|703.51|5
1651679020000|2022-05-04 15:43:40|714.34|703.54|714.41|703.61|714.41|703.61|714.26|703.46|4
1651679040000|2022-05-04 15:44:00|714.36|703.56|714.36|703.56|714.36|703.56|714.36|703.56|1
1651679050000|2022-05-04 15:44:10|714.1|703.3|714.1|703.3|714.1|703.3|714.1|703.3|1
1651679060000|2022-05-04 15:44:20|714.2|703.4|714.26|703.46|714.31|703.51|714.2|703.4|4
1651679070000|2022-05-04 15:44:30|714.2|703.4|714.2|703.4|714.2|703.4|714.2|703.4|1
1651679080000|2022-05-04 15:44:40|714.15|703.35|714.15|703.35|714.15|703.35|714.15|703.35|1
1651679100000|2022-05-04 15:45:00|714.1|703.3|714.1|703.3|714.1|703.3|714.1|703.3|1
1651679110000|2022-05-04 15:45:10|714.2|703.4|714.25|703.45|714.27|703.47|714.2|703.4|3
1651679120000|2022-05-04 15:45:20|714.31|703.51|714.9|704.1|715.18|704.38|714.29|703.49|6
1651679130000|2022-05-04 15:45:30|715.05|704.25|715.9|705.1|716.16|705.36|715.05|704.25|10
1651679140000|2022-05-04 15:45:40|716.03|705.23|715.9|705.1|716.24|705.44|715.9|705.1|5
1651679150000|2022-05-04 15:45:50|716.12|705.32|716.61|705.81|716.61|705.81|716.05|705.25|6
1651679160000|2022-05-04 15:46:00|716.66|705.86|716.66|705.86|716.66|705.86|716.66|705.86|1
1651679180000|2022-05-04 15:46:20|716.46|705.66|716.46|705.66|716.46|705.66|716.46|705.66|1
1651679190000|2022-05-04 15:46:30|716.2|705.4|716.42|705.62|716.42|705.62|716.2|705.4|4
1651679210000|2022-05-04 15:46:50|716.5|705.7|716.61|705.81|716.61|705.81|716.5|705.7|3
1651679230000|2022-05-04 15:47:10|716.66|705.86|716.66|705.86|716.66|705.86|716.66|705.86|1
1651679240000|2022-05-04 15:47:20|716.75|705.95|716.5|705.7|716.75|705.95|716.5|705.7|3
1651679250000|2022-05-04 15:47:30|716.66|705.86|716.21|705.41|716.66|705.86|715.9|705.1|5
1651679260000|2022-05-04 15:47:40|716.24|705.44|716.25|705.45|716.25|705.45|716.24|705.44|2
1651679270000|2022-05-04 15:47:50|716.66|705.86|716.66|705.86|716.66|705.86|716.66|705.86|1
1651679280000|2022-05-04 15:48:00|716.29|705.49|716.29|705.49|716.29|705.49|716.29|705.49|1
1651679290000|2022-05-04 15:48:10|716.23|705.43|716.66|705.86|716.66|705.86|716.23|705.43|2
1651679300000|2022-05-04 15:48:20|716.8|706|716.9|706.1|716.9|706.1|716.8|706|2
1651679310000|2022-05-04 15:48:30|716.99|706.19|717.65|706.85|717.65|706.85|716.99|706.19|3
1651679320000|2022-05-04 15:48:40|717.7|706.9|717.85|707.05|717.86|707.06|717.7|706.9|4
1651679330000|2022-05-04 15:48:50|717.75|706.95|717.9|707.1|717.9|707.1|717.75|706.95|2
1651679340000|2022-05-04 15:49:00|718.45|707.65|718.85|708.05|718.85|708.05|718.45|707.65|2
1651679350000|2022-05-04 15:49:10|718.9|708.1|718.9|708.1|718.9|708.1|718.9|708.1|1
1651679400000|2022-05-04 15:50:00|718.99|708.19|718.94|708.14|718.99|708.19|718.94|708.14|2
1651679410000|2022-05-04 15:50:10|718.99|708.19|718.99|708.19|718.99|708.19|718.99|708.19|1
1651679450000|2022-05-04 15:50:50|718.94|708.14|718.9|708.1|718.94|708.14|718.65|707.85|5
1651679460000|2022-05-04 15:51:00|718.37|707.57|718.81|708.01|718.81|708.01|718.37|707.57|3
1651679470000|2022-05-04 15:51:10|718.61|707.81|718.81|708.01|718.81|708.01|718.61|707.81|2
1651679480000|2022-05-04 15:51:20|718.72|707.92|718.22|707.42|718.72|707.92|718.22|707.42|4
1651679500000|2022-05-04 15:51:40|717.9|707.1|717.9|707.1|717.9|707.1|717.9|707.1|1
1651679520000|2022-05-04 15:52:00|717.45|706.65|716.9|706.1|717.72|706.92|716.9|706.1|6
1651679530000|2022-05-04 15:52:10|716.8|706|716.8|706|716.8|706|716.7|705.9|4
1651679540000|2022-05-04 15:52:20|716.5|705.7|716.8|706|716.8|706|716.5|705.7|2
1651679550000|2022-05-04 15:52:30|716.94|706.14|716.9|706.1|716.94|706.14|716.9|706.1|2
1651679570000|2022-05-04 15:52:50|716.77|705.97|716.77|705.97|716.77|705.97|716.38|705.58|6
1651679580000|2022-05-04 15:53:00|716.39|705.59|716.27|705.47|716.72|705.92|716.27|705.47|4
1651679600000|2022-05-04 15:53:20|715.9|705.1|715.9|705.1|715.9|705.1|715.9|705.1|1
1651679620000|2022-05-04 15:53:40|715.87|705.07|715.87|705.07|715.87|705.07|715.87|705.07|1
1651679660000|2022-05-04 15:54:20|715.9|705.1|715.9|705.1|715.9|705.1|715.9|705.1|1
1651679700000|2022-05-04 15:55:00|716.65|705.85|715.9|705.1|716.65|705.85|715.9|705.1|4
1651679720000|2022-05-04 15:55:20|716.44|705.64|716.35|705.55|716.44|705.64|716.35|705.55|2
1651679730000|2022-05-04 15:55:30|715.9|705.1|715.9|705.1|715.9|705.1|715.9|705.1|1
1651679760000|2022-05-04 15:56:00|715.7|704.9|715.7|704.9|715.7|704.9|715.7|704.9|1
1651679770000|2022-05-04 15:56:10|715.6|704.8|715.6|704.8|715.6|704.8|715.6|704.8|1
1651679780000|2022-05-04 15:56:20|715.43|704.63|715.38|704.58|715.6|704.8|715.21|704.41|5
1651679790000|2022-05-04 15:56:30|715.57|704.77|715.57|704.77|715.57|704.77|715.57|704.77|1
1651679800000|2022-05-04 15:56:40|715.49|704.69|715.52|704.72|715.52|704.72|715.49|704.69|2
1651679820000|2022-05-04 15:57:00|715.6|704.8|715.26|704.46|715.6|704.8|715.26|704.46|3
1651679830000|2022-05-04 15:57:10|715.27|704.47|715.65|704.85|715.65|704.85|715.27|704.47|3
1651679840000|2022-05-04 15:57:20|715.9|705.1|715.9|705.1|715.93|705.13|715.9|705.1|3
1651679850000|2022-05-04 15:57:30|715.8|705|715.42|704.62|715.8|705|715.42|704.62|4
1651679860000|2022-05-04 15:57:40|715.29|704.49|715.29|704.49|715.29|704.49|715.29|704.49|1
1651679870000|2022-05-04 15:57:50|715.26|704.46|715.17|704.37|715.26|704.46|715.1|704.3|3
1651679880000|2022-05-04 15:58:00|715.16|704.36|715.06|704.26|715.18|704.38|715.06|704.26|5
1651679890000|2022-05-04 15:58:10|714.93|704.13|714.79|703.99|714.93|704.13|714.55|703.75|8
1651679900000|2022-05-04 15:58:20|714.8|704|714.8|704|714.8|704|714.79|703.99|7
1651679910000|2022-05-04 15:58:30|714.79|703.99|714.17|703.37|714.8|704|714.17|703.37|7
1651679920000|2022-05-04 15:58:40|713.9|703.1|714.08|703.28|714.08|703.28|713.9|703.1|2
1651679930000|2022-05-04 15:58:50|714.11|703.31|714.17|703.37|714.17|703.37|714.08|703.28|3
1651679940000|2022-05-04 15:59:00|714.25|703.45|714.76|703.96|714.76|703.96|714.25|703.45|3
1651679950000|2022-05-04 15:59:10|714.6|703.8|714.66|703.86|714.66|703.86|714.6|703.8|2
1651679960000|2022-05-04 15:59:20|714.51|703.71|714.51|703.71|714.51|703.71|714.51|703.71|1
1651679970000|2022-05-04 15:59:30|714.34|703.54|714.34|703.54|714.34|703.54|714.34|703.54|1
1651679980000|2022-05-04 15:59:40|714.25|703.45|713.9|703.1|714.32|703.52|713.9|703.1|5
1651679990000|2022-05-04 15:59:50|713.76|702.96|713.76|702.96|713.76|702.96|713.26|702.46|6
1651680000000|2022-05-04 16:00:00|713.71|702.91|713.71|702.91|713.71|702.91|713.71|702.91|1
1651680020000|2022-05-04 16:00:20|713.34|702.54|713.34|702.54|713.34|702.54|713.34|702.54|1
1651680030000|2022-05-04 16:00:30|713.4|702.6|713.34|702.54|713.4|702.6|713.34|702.54|2
1651680040000|2022-05-04 16:00:40|713.49|702.69|713.12|702.32|713.49|702.69|713.12|702.32|6
1651680050000|2022-05-04 16:00:50|712.9|702.1|712.42|701.62|712.9|702.1|712.27|701.47|9
1651680060000|2022-05-04 16:01:00|712.34|701.54|712.14|701.34|712.34|701.54|712.14|701.34|8
1651680080000|2022-05-04 16:01:20|712.19|701.39|712.08|701.28|712.22|701.42|712.08|701.28|4
1651680090000|2022-05-04 16:01:30|711.97|701.17|711.73|700.93|711.97|701.17|711.73|700.93|4
1651680100000|2022-05-04 16:01:40|711.72|700.92|711.73|700.93|711.73|700.93|711.52|700.72|5
1651680110000|2022-05-04 16:01:50|711.59|700.79|711.73|700.93|711.73|700.93|711.59|700.79|3
1651680120000|2022-05-04 16:02:00|711.78|700.98|711.73|700.93|711.78|700.98|711.73|700.93|2
1651680130000|2022-05-04 16:02:10|711.78|700.98|711.62|700.82|711.78|700.98|711.47|700.67|6
1651680140000|2022-05-04 16:02:20|711.2|700.4|710.72|699.92|711.2|700.4|710.69|699.89|7
1651680150000|2022-05-04 16:02:30|710.64|699.84|710.62|699.82|710.64|699.84|710.62|699.82|2
1651680160000|2022-05-04 16:02:40|710.69|699.89|711.18|700.38|711.28|700.48|710.69|699.89|6
1651680170000|2022-05-04 16:02:50|711.21|700.41|711.25|700.45|711.25|700.45|711.18|700.38|4
1651680180000|2022-05-04 16:03:00|711.66|700.86|711.66|700.86|711.66|700.86|711.66|700.86|1
1651680190000|2022-05-04 16:03:10|711.46|700.66|710.9|700.1|711.66|700.86|710.9|700.1|8
1651680240000|2022-05-04 16:04:00|711.31|700.51|711.31|700.51|711.31|700.51|711.31|700.51|1
1651680260000|2022-05-04 16:04:20|710.9|700.1|710.9|700.1|710.9|700.1|710.9|700.1|1
1651680270000|2022-05-04 16:04:30|710.8|700|710.8|700|710.8|700|710.8|700|1
1651680290000|2022-05-04 16:04:50|710.75|699.95|710.9|700.1|710.9|700.1|710.75|699.95|2
1651680300000|2022-05-04 16:05:00|710.7|699.9|710.7|699.9|710.7|699.9|710.7|699.9|1
1651680320000|2022-05-04 16:05:20|710.9|700.1|710.9|700.1|710.99|700.19|710.9|700.1|4
1651680330000|2022-05-04 16:05:30|711.29|700.49|711.29|700.49|711.29|700.49|711.29|700.49|1
1651680340000|2022-05-04 16:05:40|711.28|700.48|711.3|700.5|711.3|700.5|711.05|700.25|3
1651680350000|2022-05-04 16:05:50|711.28|700.48|711.28|700.48|711.28|700.48|711.28|700.48|1
1651680360000|2022-05-04 16:06:00|711.15|700.35|711.28|700.48|711.28|700.48|711.05|700.25|3
1651680380000|2022-05-04 16:06:20|711.78|700.98|711.9|701.1|711.9|701.1|711.78|700.98|2
1651680390000|2022-05-04 16:06:30|712.05|701.25|711.95|701.15|712.05|701.25|711.95|701.15|2
1651680410000|2022-05-04 16:06:50|712.37|701.57|712.37|701.57|712.37|701.57|712.37|701.57|1
1651680420000|2022-05-04 16:07:00|712.31|701.51|711.9|701.1|712.31|701.51|711.9|701.1|3
1651680440000|2022-05-04 16:07:20|712.09|701.29|712.09|701.29|712.09|701.29|712.09|701.29|1
1651680450000|2022-05-04 16:07:30|711.9|701.1|712.26|701.46|712.26|701.46|711.9|701.1|3
1651680470000|2022-05-04 16:07:50|711.95|701.15|712.26|701.46|712.26|701.46|711.95|701.15|3
1651680480000|2022-05-04 16:08:00|712.4|701.6|712.9|702.1|713.15|702.35|712.4|701.6|6
1651680500000|2022-05-04 16:08:20|713.2|702.4|713.2|702.4|713.2|702.4|713.2|702.4|1
1651680540000|2022-05-04 16:09:00|713.64|702.84|713.45|702.65|713.64|702.84|713.35|702.55|3
1651680570000|2022-05-04 16:09:30|713.84|703.04|713.84|703.04|713.84|703.04|713.84|703.04|1
1651680620000|2022-05-04 16:10:20|713.88|703.08|713.9|703.1|714.07|703.27|713.88|703.08|3
1651680630000|2022-05-04 16:10:30|714.14|703.34|713.87|703.07|714.14|703.34|713.87|703.07|3
1651680640000|2022-05-04 16:10:40|714.07|703.27|713.89|703.09|714.07|703.27|713.89|703.09|3
1651680660000|2022-05-04 16:11:00|714.07|703.27|714.2|703.4|714.2|703.4|713.9|703.1|3
1651680670000|2022-05-04 16:11:10|714.07|703.27|714.2|703.4|714.2|703.4|713.9|703.1|4
1651680680000|2022-05-04 16:11:20|714.25|703.45|714.6|703.8|714.6|703.8|714.25|703.45|2
1651680690000|2022-05-04 16:11:30|714.39|703.59|714.19|703.39|714.39|703.59|714.19|703.39|2
1651680700000|2022-05-04 16:11:40|714.4|703.6|714.4|703.6|714.4|703.6|714.4|703.6|1
1651680710000|2022-05-04 16:11:50|714.7|703.9|714.7|703.9|714.7|703.9|714.7|703.9|1
1651680720000|2022-05-04 16:12:00|714.9|704.1|714.6|703.8|714.9|704.1|714.6|703.8|2
1651680730000|2022-05-04 16:12:10|714.39|703.59|714.14|703.34|714.4|703.6|714.14|703.34|5
1651680760000|2022-05-04 16:12:40|714.25|703.45|714.14|703.34|714.25|703.45|714.14|703.34|2
1651680770000|2022-05-04 16:12:50|714.25|703.45|714.14|703.34|714.25|703.45|714.14|703.34|2
1651680800000|2022-05-04 16:13:20|714.15|703.35|714.9|704.1|714.9|704.1|714.15|703.35|3
1651680810000|2022-05-04 16:13:30|715.05|704.25|715.05|704.25|715.09|704.29|715.05|704.25|3
1651680820000|2022-05-04 16:13:40|715.13|704.33|715.05|704.25|715.25|704.45|715.04|704.24|5
1651680830000|2022-05-04 16:13:50|715.35|704.55|715.35|704.55|715.35|704.55|715.35|704.55|1
1651680840000|2022-05-04 16:14:00|715.5|704.7|715.5|704.7|715.5|704.7|715.5|704.7|1
1651680890000|2022-05-04 16:14:50|715.6|704.8|715.9|705.1|715.9|705.1|715.6|704.8|2
1651680900000|2022-05-04 16:15:00|716.05|705.25|715.9|705.1|716.05|705.25|715.9|705.1|4
1651680910000|2022-05-04 16:15:10|716.05|705.25|715.75|704.95|716.05|705.25|715.75|704.95|3
1651680920000|2022-05-04 16:15:20|715.9|705.1|716.15|705.35|716.15|705.35|715.9|705.1|2
1651680930000|2022-05-04 16:15:30|716.46|705.66|716.46|705.66|716.46|705.66|716.46|705.66|1
1651680940000|2022-05-04 16:15:40|716.34|705.54|716.32|705.52|716.43|705.63|716.32|705.52|3
1651680960000|2022-05-04 16:16:00|716|705.2|716|705.2|716|705.2|716|705.2|1
1651680970000|2022-05-04 16:16:10|716.08|705.28|716.08|705.28|716.08|705.28|716.08|705.28|1
1651680980000|2022-05-04 16:16:20|716.05|705.25|716.05|705.25|716.05|705.25|716.05|705.25|1
1651681020000|2022-05-04 16:17:00|715.95|705.15|715.95|705.15|715.95|705.15|715.95|705.15|1
1651681050000|2022-05-04 16:17:30|715.9|705.1|714.9|704.1|715.9|705.1|714.9|704.1|7
1651681100000|2022-05-04 16:18:20|715.4|704.6|715.4|704.6|715.4|704.6|715.4|704.6|1
1651681120000|2022-05-04 16:18:40|715.45|704.65|715.45|704.65|715.45|704.65|715.45|704.65|1
1651681140000|2022-05-04 16:19:00|715.65|704.85|715.65|704.85|715.65|704.85|715.65|704.85|1
1651681150000|2022-05-04 16:19:10|715.9|705.1|716.03|705.23|716.03|705.23|715.9|705.1|3
1651681160000|2022-05-04 16:19:20|716.65|705.85|716.65|705.85|716.65|705.85|716.65|705.85|1
1651681170000|2022-05-04 16:19:30|716.9|706.1|716.9|706.1|716.9|706.1|716.9|706.1|1
1651681200000|2022-05-04 16:20:00|716.85|706.05|717.07|706.27|717.07|706.27|716.85|706.05|4
1651681210000|2022-05-04 16:20:10|717.2|706.4|716.9|706.1|717.2|706.4|716.9|706.1|3
1651681250000|2022-05-04 16:20:50|717.05|706.25|717.6|706.8|717.6|706.8|717.05|706.25|3
1651681260000|2022-05-04 16:21:00|717.7|706.9|717.7|706.9|717.7|706.9|717.7|706.9|1
1651681290000|2022-05-04 16:21:30|717.9|707.1|717.9|707.1|717.9|707.1|717.9|707.1|1
1651681300000|2022-05-04 16:21:40|718.35|707.55|717.9|707.1|718.35|707.55|717.9|707.1|2
1651681310000|2022-05-04 16:21:50|718.35|707.55|719.75|708.95|719.75|708.95|718.35|707.55|7
1651681320000|2022-05-04 16:22:00|719.85|709.05|719.15|708.35|719.9|709.1|719.15|708.35|9
1651681330000|2022-05-04 16:22:10|719.4|708.6|719.9|709.1|719.9|709.1|719.4|708.6|2
1651681340000|2022-05-04 16:22:20|719.97|709.17|720.55|709.75|720.55|709.75|719.97|709.17|4
1651681350000|2022-05-04 16:22:30|720.9|710.1|721.9|711.1|722.01|711.21|720.9|710.1|8
1651681360000|2022-05-04 16:22:40|722.4|711.6|722.9|712.1|722.9|712.1|722.4|711.6|2
1651681370000|2022-05-04 16:22:50|723|712.2|723.7|712.9|723.7|712.9|723|712.2|3
1651681380000|2022-05-04 16:23:00|723.9|713.1|726.15|715.35|726.15|715.35|723.84|713.04|11
1651681390000|2022-05-04 16:23:10|725.9|715.1|725.7|714.9|726.33|715.53|725.7|714.9|5
1651681400000|2022-05-04 16:23:20|724.9|714.1|724.21|713.41|724.9|714.1|724.21|713.41|9
1651681410000|2022-05-04 16:23:30|724.26|713.46|724.26|713.46|724.26|713.46|724.26|713.46|1
1651681420000|2022-05-04 16:23:40|724.15|713.35|721.95|711.15|724.15|713.35|721.95|711.15|7
1651681430000|2022-05-04 16:23:50|722.21|711.41|722.21|711.41|722.21|711.41|722.21|711.41|1
1651681440000|2022-05-04 16:24:00|722|711.2|721.87|711.07|722|711.2|721.7|710.9|4
1651681450000|2022-05-04 16:24:10|721.48|710.68|719.9|709.1|721.48|710.68|719.9|709.1|11
1651681460000|2022-05-04 16:24:20|720.04|709.24|719.95|709.15|720.04|709.24|719.9|709.1|9
1651681470000|2022-05-04 16:24:30|720.23|709.43|720.45|709.65|720.45|709.65|719.95|709.15|3
1651681480000|2022-05-04 16:24:40|720.78|709.98|720.9|710.1|720.9|710.1|720.78|709.98|2
1651681490000|2022-05-04 16:24:50|720.61|709.81|719.85|709.05|720.61|709.81|719.4|708.6|13
1651681500000|2022-05-04 16:25:00|719.75|708.95|719.85|709.05|719.85|709.05|719.75|708.95|2
1651681510000|2022-05-04 16:25:10|719.9|709.1|719.9|709.1|719.9|709.1|719.9|709.1|1
1651681520000|2022-05-04 16:25:20|720|709.2|720.9|710.1|720.9|710.1|720|709.2|6
1651681530000|2022-05-04 16:25:30|720.75|709.95|720.9|710.1|720.9|710.1|720.5|709.7|4
1651681540000|2022-05-04 16:25:40|721.07|710.27|721.57|710.77|721.57|710.77|721.07|710.27|5
1651681550000|2022-05-04 16:25:50|721.58|710.78|721.9|711.1|721.9|711.1|721.57|710.77|3
1651681610000|2022-05-04 16:26:50|721.74|710.94|721.9|711.1|721.9|711.1|721.74|710.94|2
1651681620000|2022-05-04 16:27:00|721.65|710.85|722|711.2|722|711.2|721.65|710.85|3
1651681630000|2022-05-04 16:27:10|722.12|711.32|722.12|711.32|722.12|711.32|722.12|711.32|1
1651681640000|2022-05-04 16:27:20|722.23|711.43|722.49|711.69|722.49|711.69|722.23|711.43|2
1651681650000|2022-05-04 16:27:30|722.3|711.5|722.44|711.64|722.44|711.64|721.9|711.1|4
1651681660000|2022-05-04 16:27:40|722.47|711.67|722.57|711.77|722.57|711.77|722.47|711.67|2
1651681690000|2022-05-04 16:28:10|722.86|712.06|722.97|712.17|722.97|712.17|722.86|712.06|4
1651681700000|2022-05-04 16:28:20|722.95|712.15|723.35|712.55|723.35|712.55|722.95|712.15|2
1651681710000|2022-05-04 16:28:30|723.25|712.45|723.25|712.45|723.25|712.45|723.25|712.45|1
1651681720000|2022-05-04 16:28:40|723.55|712.75|722.9|712.1|723.55|712.75|722.9|712.1|4
1651681740000|2022-05-04 16:29:00|722.63|711.83|722.63|711.83|722.63|711.83|722.63|711.83|1
1651681750000|2022-05-04 16:29:10|722.15|711.35|721.9|711.1|722.58|711.78|721.9|711.1|5
1651681780000|2022-05-04 16:29:40|721.85|711.05|721.85|711.05|721.85|711.05|721.85|711.05|1
1651681800000|2022-05-04 16:30:00|721.9|711.1|721.9|711.1|721.9|711.1|721.9|711.1|1
1651681820000|2022-05-04 16:30:20|721.3|710.5|720.9|710.1|721.57|710.77|720.9|710.1|4
1651681840000|2022-05-04 16:30:40|720.7|709.9|720.7|709.9|720.7|709.9|720.7|709.9|1
1651681850000|2022-05-04 16:30:50|720.65|709.85|720|709.2|720.65|709.85|720|709.2|5
1651681860000|2022-05-04 16:31:00|720.3|709.5|720.3|709.5|720.3|709.5|720.3|709.5|1
1651681870000|2022-05-04 16:31:10|720|709.2|719.9|709.1|720.34|709.54|719.9|709.1|4
1651681890000|2022-05-04 16:31:30|719.65|708.85|719.6|708.8|719.65|708.85|719.6|708.8|2
1651681920000|2022-05-04 16:32:00|719.5|708.7|719.5|708.7|719.5|708.7|719.5|708.7|1
1651681940000|2022-05-04 16:32:20|719.19|708.39|719.09|708.29|719.19|708.39|719.06|708.26|3
1651681950000|2022-05-04 16:32:30|718.9|708.1|718.9|708.1|718.9|708.1|718.79|707.99|3
1651681970000|2022-05-04 16:32:50|718.81|708.01|718.81|708.01|718.81|708.01|718.61|707.81|4
1651681980000|2022-05-04 16:33:00|718.76|707.96|718.76|707.96|718.76|707.96|718.76|707.96|1
1651681990000|2022-05-04 16:33:10|718.61|707.81|718.49|707.69|718.61|707.81|718.2|707.4|6
1651682000000|2022-05-04 16:33:20|718.61|707.81|718.61|707.81|718.61|707.81|718.61|707.81|1
1651682010000|2022-05-04 16:33:30|718.51|707.71|718.61|707.81|718.61|707.81|718.51|707.71|4
1651682020000|2022-05-04 16:33:40|718.51|707.71|718.61|707.81|718.64|707.84|718.51|707.71|5
1651682030000|2022-05-04 16:33:50|718.81|708.01|718.81|708.01|718.81|708.01|718.81|708.01|1
1651682040000|2022-05-04 16:34:00|718.64|707.84|718.61|707.81|718.64|707.84|718.61|707.81|2
1651682070000|2022-05-04 16:34:30|718.22|707.42|718.2|707.4|718.22|707.42|718.2|707.4|2
1651682080000|2022-05-04 16:34:40|718.29|707.49|718.29|707.49|718.29|707.49|718.29|707.49|1
1651682090000|2022-05-04 16:34:50|718.25|707.45|718.25|707.45|718.25|707.45|718.25|707.45|1
1651682100000|2022-05-04 16:35:00|718.45|707.65|718.3|707.5|718.45|707.65|718.3|707.5|2
1651682130000|2022-05-04 16:35:30|718.5|707.7|718.5|707.7|718.5|707.7|718.5|707.7|1
1651682160000|2022-05-04 16:36:00|718.6|707.8|718.45|707.65|718.6|707.8|718.45|707.65|2
1651682170000|2022-05-04 16:36:10|718.6|707.8|718.9|708.1|718.9|708.1|718.6|707.8|2
1651682220000|2022-05-04 16:37:00|719.07|708.27|719.42|708.62|719.42|708.62|719.07|708.27|2
1651682230000|2022-05-04 16:37:10|719.65|708.85|720.32|709.52|720.32|709.52|719.65|708.85|4
1651682240000|2022-05-04 16:37:20|720.16|709.36|720.16|709.36|720.16|709.36|720.16|709.36|1
1651682250000|2022-05-04 16:37:30|719.9|709.1|719.9|709.1|719.9|709.1|719.9|709.1|1
1651682260000|2022-05-04 16:37:40|719.82|709.02|719.32|708.52|719.82|709.02|719.32|708.52|2
1651682270000|2022-05-04 16:37:50|719.31|708.51|719.32|708.52|719.32|708.52|719.31|708.51|2
1651682280000|2022-05-04 16:38:00|719.82|709.02|719.82|709.02|719.82|709.02|719.82|709.02|1
1651682290000|2022-05-04 16:38:10|719.81|709.01|719.84|709.04|719.84|709.04|719.81|709.01|3
1651682300000|2022-05-04 16:38:20|719.9|709.1|719.9|709.1|719.9|709.1|719.9|709.1|1
1651682320000|2022-05-04 16:38:40|719.95|709.15|720.22|709.42|720.23|709.43|719.95|709.15|4
1651682330000|2022-05-04 16:38:50|719.95|709.15|720.22|709.42|720.22|709.42|719.95|709.15|2
1651682340000|2022-05-04 16:39:00|720.29|709.49|720.29|709.49|720.29|709.49|720.28|709.48|3
1651682350000|2022-05-04 16:39:10|720.05|709.25|720.05|709.25|720.05|709.25|720.05|709.25|1
1651682360000|2022-05-04 16:39:20|720.4|709.6|721.35|710.55|721.35|710.55|720.4|709.6|4
1651682370000|2022-05-04 16:39:30|721.62|710.82|720.9|710.1|721.62|710.82|720.9|710.1|3
1651682390000|2022-05-04 16:39:50|720.96|710.16|720.96|710.16|720.96|710.16|720.96|710.16|1
1651682400000|2022-05-04 16:40:00|720.97|710.17|720.97|710.17|721.33|710.53|720.97|710.17|7
1651682420000|2022-05-04 16:40:20|720.96|710.16|720.96|710.16|720.96|710.16|720.96|710.16|1
1651682450000|2022-05-04 16:40:50|720.97|710.17|721.63|710.83|721.63|710.83|720.97|710.17|11
1651682460000|2022-05-04 16:41:00|721.58|710.78|721.64|710.84|721.64|710.84|721.58|710.78|2
1651682520000|2022-05-04 16:42:00|721.9|711.1|722.05|711.25|722.05|711.25|721.9|711.1|2
1651682550000|2022-05-04 16:42:30|721.9|711.1|721.49|710.69|721.9|711.1|721.48|710.68|4
1651682560000|2022-05-04 16:42:40|721.5|710.7|721.49|710.69|721.5|710.7|721.49|710.69|2
1651682570000|2022-05-04 16:42:50|721.45|710.65|721.45|710.65|721.45|710.65|721.45|710.65|1
1651682580000|2022-05-04 16:43:00|721.4|710.6|721.4|710.6|721.4|710.6|721.4|710.6|1
1651682590000|2022-05-04 16:43:10|721.3|710.5|721.3|710.5|721.3|710.5|721.3|710.5|1
1651682600000|2022-05-04 16:43:20|721.15|710.35|721.15|710.35|721.15|710.35|721.15|710.35|1
1651682610000|2022-05-04 16:43:30|721.05|710.25|720.9|710.1|721.05|710.25|720.9|710.1|2
1651682620000|2022-05-04 16:43:40|720.15|709.35|720.15|709.35|720.15|709.35|720.15|709.35|1
1651682630000|2022-05-04 16:43:50|720|709.2|720|709.2|720|709.2|720|709.2|1
1651682640000|2022-05-04 16:44:00|719.93|709.13|720|709.2|720|709.2|719.93|709.13|2
1651682650000|2022-05-04 16:44:10|720.34|709.54|720.36|709.56|720.36|709.56|720.34|709.54|2
1651682660000|2022-05-04 16:44:20|720.35|709.55|720.9|710.1|720.9|710.1|720.35|709.55|3
1651682700000|2022-05-04 16:45:00|720.95|710.15|720.95|710.15|720.95|710.15|720.95|710.15|1
1651682710000|2022-05-04 16:45:10|721.07|710.27|721.07|710.27|721.07|710.27|721.04|710.24|3
1651682720000|2022-05-04 16:45:20|720.79|709.99|719.95|709.15|720.79|709.99|719.95|709.15|4
1651682730000|2022-05-04 16:45:30|719.9|709.1|719.9|709.1|719.9|709.1|719.9|709.1|1
1651682760000|2022-05-04 16:46:00|719.75|708.95|719.38|708.58|719.75|708.95|719.2|708.4|3
1651682770000|2022-05-04 16:46:10|719.64|708.84|719.14|708.34|719.64|708.84|719.14|708.34|7
1651682780000|2022-05-04 16:46:20|718.98|708.18|718.93|708.13|719.14|708.34|718.93|708.13|4
1651682790000|2022-05-04 16:46:30|718.4|707.6|717.65|706.85|718.65|707.85|717.65|706.85|10
1651682800000|2022-05-04 16:46:40|717.38|706.58|717.45|706.65|717.45|706.65|717.2|706.4|4
1651682810000|2022-05-04 16:46:50|717.43|706.63|716.9|706.1|717.76|706.96|716.9|706.1|7
1651682820000|2022-05-04 16:47:00|717.1|706.3|717.15|706.35|717.15|706.35|717.1|706.3|2
1651682830000|2022-05-04 16:47:10|716.9|706.1|716.82|706.02|717.2|706.4|716.82|706.02|4
1651682840000|2022-05-04 16:47:20|716.6|705.8|716.63|705.83|716.67|705.87|716.6|705.8|3
1651682850000|2022-05-04 16:47:30|716.65|705.85|716.86|706.06|716.86|706.06|716.61|705.81|5
1651682880000|2022-05-04 16:48:00|716.55|705.75|716.55|705.75|716.55|705.75|716.55|705.75|1
1651682890000|2022-05-04 16:48:10|716.14|705.34|716.04|705.24|716.14|705.34|716.04|705.24|2
1651682920000|2022-05-04 16:48:40|716.2|705.4|716.2|705.4|716.2|705.4|716.2|705.4|1
1651682940000|2022-05-04 16:49:00|716.75|705.95|716.61|705.81|716.75|705.95|716.61|705.81|2
1651682960000|2022-05-04 16:49:20|716.75|705.95|716.61|705.81|716.75|705.95|716.61|705.81|2
1651682970000|2022-05-04 16:49:30|716.85|706.05|716.85|706.05|716.85|706.05|716.85|706.05|1
1651682980000|2022-05-04 16:49:40|716.65|705.85|716.9|706.1|716.9|706.1|716.65|705.85|2
1651683020000|2022-05-04 16:50:20|716.4|705.6|716.28|705.48|716.57|705.77|716.28|705.48|3
1651683030000|2022-05-04 16:50:30|716.51|705.71|716.51|705.71|716.51|705.71|716.51|705.71|1
1651683060000|2022-05-04 16:51:00|716.9|706.1|716.9|706.1|716.9|706.1|716.9|706.1|1
1651683080000|2022-05-04 16:51:20|717.14|706.34|717.6|706.8|717.6|706.8|717.14|706.34|3
1651683120000|2022-05-04 16:52:00|717.9|707.1|717.9|707.1|717.9|707.1|717.9|707.1|1
1651683130000|2022-05-04 16:52:10|718|707.2|718|707.2|718|707.2|718|707.2|1
1651683140000|2022-05-04 16:52:20|718.17|707.37|718.9|708.1|718.9|708.1|718.17|707.37|4
1651683150000|2022-05-04 16:52:30|719|708.2|719.75|708.95|719.75|708.95|719|708.2|2
1651683160000|2022-05-04 16:52:40|719.9|709.1|719.9|709.1|719.9|709.1|719.9|709.1|1
1651683170000|2022-05-04 16:52:50|720.16|709.36|720.63|709.83|720.63|709.83|720.16|709.36|5
1651683190000|2022-05-04 16:53:10|720.58|709.78|720.68|709.88|720.68|709.88|720.58|709.78|2
1651683200000|2022-05-04 16:53:20|720.2|709.4|719.89|709.09|720.2|709.4|719.89|709.09|2
1651683260000|2022-05-04 16:54:20|719.91|709.11|720.62|709.82|720.62|709.82|719.91|709.11|2
1651683270000|2022-05-04 16:54:30|720.44|709.64|720.44|709.64|720.44|709.64|720.44|709.64|1
1651683280000|2022-05-04 16:54:40|720.66|709.86|720.44|709.64|720.7|709.9|720.44|709.64|3
1651683290000|2022-05-04 16:54:50|720.9|710.1|720.9|710.1|720.9|710.1|720.9|710.1|1
1651683300000|2022-05-04 16:55:00|720.95|710.15|720.95|710.15|720.95|710.15|720.95|710.15|1
1651683310000|2022-05-04 16:55:10|721.4|710.6|721.95|711.15|721.95|711.15|721.4|710.6|3
1651683320000|2022-05-04 16:55:20|722.4|711.6|722.9|712.1|722.9|712.1|722.4|711.6|2
1651683340000|2022-05-04 16:55:40|722.72|711.92|722.85|712.05|722.92|712.12|722.72|711.92|4
1651683350000|2022-05-04 16:55:50|722.8|712|722.8|712|722.8|712|722.8|712|1
1651683360000|2022-05-04 16:56:00|722.3|711.5|722.3|711.5|722.3|711.5|722.3|711.5|1
1651683380000|2022-05-04 16:56:20|722.5|711.7|722.65|711.85|722.65|711.85|722.5|711.7|2
1651683390000|2022-05-04 16:56:30|722.42|711.62|722.8|712|722.8|712|722.42|711.62|7
1651683400000|2022-05-04 16:56:40|722.85|712.05|723.2|712.4|723.2|712.4|722.85|712.05|2
1651683410000|2022-05-04 16:56:50|723.55|712.75|723.55|712.75|723.55|712.75|723.55|712.75|1
1651683420000|2022-05-04 16:57:00|723.75|712.95|723.96|713.16|723.96|713.16|723.75|712.95|2
1651683480000|2022-05-04 16:58:00|724.65|713.85|724.65|713.85|724.65|713.85|724.65|713.85|1
1651683510000|2022-05-04 16:58:30|724.7|713.9|724.66|713.86|724.7|713.9|724.57|713.77|5
1651683520000|2022-05-04 16:58:40|724.43|713.63|724.43|713.63|724.43|713.63|724.43|713.63|1
1651683530000|2022-05-04 16:58:50|724.1|713.3|724.1|713.3|724.1|713.3|724.1|713.3|1
1651683540000|2022-05-04 16:59:00|724.2|713.4|724.2|713.4|724.2|713.4|724.2|713.4|1
1651683550000|2022-05-04 16:59:10|724.1|713.3|724.1|713.3|724.1|713.3|724.1|713.3|1
1651683570000|2022-05-04 16:59:30|724|713.2|723.85|713.05|724|713.2|723.85|713.05|2
1651683580000|2022-05-04 16:59:40|723.84|713.04|723.85|713.05|723.85|713.05|723.84|713.04|2
1651683590000|2022-05-04 16:59:50|723.84|713.04|723.81|713.01|723.84|713.04|723.81|713.01|2
1651683600000|2022-05-04 17:00:00|724.05|713.25|724.05|713.25|724.05|713.25|724.05|713.25|1
1651683610000|2022-05-04 17:00:10|723.96|713.16|723.91|713.11|723.96|713.16|723.91|713.11|2
1651683630000|2022-05-04 17:00:30|723.86|713.06|723.86|713.06|723.86|713.06|723.86|713.06|1
1651683650000|2022-05-04 17:00:50|723.96|713.16|723.86|713.06|723.96|713.16|723.86|713.06|2
1651683660000|2022-05-04 17:01:00|724.01|713.21|724.01|713.21|724.01|713.21|724.01|713.21|1
1651683670000|2022-05-04 17:01:10|723.95|713.15|723.95|713.15|723.95|713.15|723.95|713.15|1
1651683680000|2022-05-04 17:01:20|723.94|713.14|723.93|713.13|723.94|713.14|723.93|713.13|2
1651683690000|2022-05-04 17:01:30|724.19|713.39|724.22|713.42|724.42|713.62|724.19|713.39|5
1651683700000|2022-05-04 17:01:40|724.19|713.39|724.19|713.39|724.19|713.39|724.19|713.39|1
1651683720000|2022-05-04 17:02:00|723.9|713.1|723.9|713.1|723.9|713.1|723.9|713.1|1
1651683740000|2022-05-04 17:02:20|724.65|713.85|724.65|713.85|724.65|713.85|724.65|713.85|1
1651683770000|2022-05-04 17:02:50|724.7|713.9|724.7|713.9|724.7|713.9|724.7|713.9|1
1651683870000|2022-05-04 17:04:30|724.9|714.1|725.19|714.39|725.19|714.39|724.9|714.1|2
1651683880000|2022-05-04 17:04:40|725.59|714.79|724.9|714.1|725.59|714.79|724.89|714.09|5
1651683900000|2022-05-04 17:05:00|724.85|714.05|724.85|714.05|724.85|714.05|724.85|714.05|1
1651683910000|2022-05-04 17:05:10|724.27|713.47|724.3|713.5|724.3|713.5|724.27|713.47|2
1651683930000|2022-05-04 17:05:30|724.21|713.41|724.21|713.41|724.21|713.41|724.21|713.41|1
1651683940000|2022-05-04 17:05:40|723.9|713.1|721.51|710.71|723.9|713.1|721.24|710.44|19
1651683950000|2022-05-04 17:05:50|721.9|711.1|721.9|711.1|721.9|711.1|721.9|711.1|1
1651683970000|2022-05-04 17:06:10|722.16|711.36|721.9|711.1|722.27|711.47|721.9|711.1|4
1651683980000|2022-05-04 17:06:20|722.4|711.6|721.9|711.1|722.4|711.6|721.9|711.1|4
1651683990000|2022-05-04 17:06:30|722.05|711.25|722.27|711.47|722.27|711.47|722.05|711.25|2
1651684010000|2022-05-04 17:06:50|722.45|711.65|722.29|711.49|722.45|711.65|722|711.2|3
1651684020000|2022-05-04 17:07:00|721.9|711.1|721.9|711.1|721.9|711.1|721.9|711.1|1
1651684040000|2022-05-04 17:07:20|721.74|710.94|721.65|710.85|721.74|710.94|721.59|710.79|5
1651684050000|2022-05-04 17:07:30|721.29|710.49|721.1|710.3|721.29|710.49|721.1|710.3|3
1651684060000|2022-05-04 17:07:40|720.9|710.1|720.9|710.1|720.9|710.1|720.71|709.91|5
1651684070000|2022-05-04 17:07:50|720.71|709.91|720.9|710.1|720.9|710.1|720.71|709.91|2
1651684080000|2022-05-04 17:08:00|720.55|709.75|720.55|709.75|720.55|709.75|720.55|709.75|1
1651684090000|2022-05-04 17:08:10|720.03|709.23|719.85|709.05|720.03|709.23|719.65|708.85|4
1651684100000|2022-05-04 17:08:20|719.1|708.3|718.9|708.1|719.1|708.3|718.79|707.99|4
1651684110000|2022-05-04 17:08:30|719.04|708.24|718.9|708.1|719.2|708.4|718.9|708.1|3
1651684120000|2022-05-04 17:08:40|719.19|708.39|719.28|708.48|719.28|708.48|718.9|708.1|3
1651684130000|2022-05-04 17:08:50|719.07|708.27|719.07|708.27|719.07|708.27|719.07|708.27|1
1651684140000|2022-05-04 17:09:00|718.9|708.1|718.34|707.54|718.9|708.1|718.3|707.5|6
1651684150000|2022-05-04 17:09:10|718.3|707.5|718.25|707.45|718.3|707.5|718.25|707.45|2
1651684160000|2022-05-04 17:09:20|717.91|707.11|717.48|706.68|717.91|707.11|717.48|706.68|2
1651684170000|2022-05-04 17:09:30|717.38|706.58|717.38|706.58|717.38|706.58|717.38|706.58|1
1651684190000|2022-05-04 17:09:50|717.39|706.59|717.6|706.8|717.7|706.9|717.38|706.58|4
1651684200000|2022-05-04 17:10:00|717.2|706.4|717.1|706.3|717.2|706.4|716.9|706.1|3
1651684210000|2022-05-04 17:10:10|716.8|706|716.01|705.21|716.9|706.1|715.98|705.18|17
1651684220000|2022-05-04 17:10:20|715.99|705.19|716.5|705.7|716.52|705.72|715.99|705.19|12
1651684230000|2022-05-04 17:10:30|716.4|705.6|716.11|705.31|716.4|705.6|716.08|705.28|12
1651684240000|2022-05-04 17:10:40|716.09|705.29|716.36|705.56|716.38|705.58|716.09|705.29|3
1651684250000|2022-05-04 17:10:50|715.98|705.18|715.98|705.18|715.98|705.18|715.98|705.18|1
1651684260000|2022-05-04 17:11:00|715.96|705.16|715.93|705.13|715.96|705.16|715.93|705.13|4
1651684270000|2022-05-04 17:11:10|715.71|704.91|715.46|704.66|715.83|705.03|715.46|704.66|7
1651684280000|2022-05-04 17:11:20|714.9|704.1|713.9|703.1|714.9|704.1|713.9|703.1|7
1651684290000|2022-05-04 17:11:30|713.45|702.65|712.9|702.1|713.45|702.65|712.78|701.98|14
1651684300000|2022-05-04 17:11:40|712.89|702.09|712.74|701.94|712.9|702.1|712.74|701.94|5
1651684310000|2022-05-04 17:11:50|712.84|702.04|712.9|702.1|712.99|702.19|712.84|702.04|4
1651684320000|2022-05-04 17:12:00|713.28|702.48|712.9|702.1|713.28|702.48|712.9|702.1|5
1651684330000|2022-05-04 17:12:10|712.8|702|712.08|701.28|712.8|702|712.08|701.28|6
1651684340000|2022-05-04 17:12:20|712.34|701.54|712.18|701.38|712.34|701.54|712.18|701.38|3
1651684350000|2022-05-04 17:12:30|712.08|701.28|711.95|701.15|712.08|701.28|711.94|701.14|7
1651684360000|2022-05-04 17:12:40|712|701.2|711.95|701.15|712.05|701.25|711.95|701.15|4
1651684370000|2022-05-04 17:12:50|711.89|701.09|711.89|701.09|711.89|701.09|711.89|701.09|1
1651684380000|2022-05-04 17:13:00|711.84|701.04|711.99|701.19|711.99|701.19|711.55|700.75|4
1651684400000|2022-05-04 17:13:20|711.89|701.09|712.08|701.28|712.37|701.57|711.89|701.09|8
1651684420000|2022-05-04 17:13:40|712.05|701.25|712.4|701.6|712.4|701.6|712.05|701.25|3
1651684430000|2022-05-04 17:13:50|712.08|701.28|712.08|701.28|712.08|701.28|712.08|701.28|1
1651684440000|2022-05-04 17:14:00|712.51|701.71|712.58|701.78|712.83|702.03|712.51|701.71|4
1651684450000|2022-05-04 17:14:10|712.4|701.6|712.08|701.28|712.4|701.6|712.08|701.28|2
1651684470000|2022-05-04 17:14:30|712.4|701.6|712.51|701.71|712.51|701.71|712.4|701.6|2
1651684490000|2022-05-04 17:14:50|712.5|701.7|712.27|701.47|712.5|701.7|712.08|701.28|7
1651684500000|2022-05-04 17:15:00|712.41|701.61|712.41|701.61|712.68|701.88|712.41|701.61|3
1651684510000|2022-05-04 17:15:10|712.5|701.7|712.35|701.55|712.5|701.7|712.35|701.55|5
1651684540000|2022-05-04 17:15:40|712.05|701.25|712.22|701.42|712.22|701.42|712.05|701.25|2
1651684550000|2022-05-04 17:15:50|712.41|701.61|712.35|701.55|712.41|701.61|712.35|701.55|2
1651684560000|2022-05-04 17:16:00|712|701.2|712|701.2|712|701.2|712|701.2|1
1651684570000|2022-05-04 17:16:10|711.95|701.15|711.95|701.15|711.95|701.15|711.95|701.15|1
1651684580000|2022-05-04 17:16:20|712.08|701.28|712.08|701.28|712.08|701.28|712.08|701.28|1
1651684620000|2022-05-04 17:17:00|712.09|701.29|712.36|701.56|712.37|701.57|712.09|701.29|4
1651684630000|2022-05-04 17:17:10|712.29|701.49|712.6|701.8|712.6|701.8|712.28|701.48|4
1651684640000|2022-05-04 17:17:20|712.9|702.1|713.4|702.6|713.4|702.6|712.9|702.1|7
1651684650000|2022-05-04 17:17:30|713.9|703.1|714.29|703.49|714.9|704.1|713.9|703.1|7
1651684660000|2022-05-04 17:17:40|714.17|703.37|714|703.2|714.67|703.87|714|703.2|12
1651684670000|2022-05-04 17:17:50|714.22|703.42|714.21|703.41|714.29|703.49|714.21|703.41|3
1651684680000|2022-05-04 17:18:00|714.71|703.91|714.22|703.42|714.9|704.1|714.22|703.42|7
1651684690000|2022-05-04 17:18:10|713.9|703.1|713.9|703.1|713.9|703.1|713.55|702.75|3
1651684700000|2022-05-04 17:18:20|713.6|702.8|713.9|703.1|713.9|703.1|713.6|702.8|2
1651684730000|2022-05-04 17:18:50|714.13|703.33|714.9|704.1|714.9|704.1|714.13|703.33|4
1651684740000|2022-05-04 17:19:00|715.13|704.33|715.09|704.29|715.13|704.33|715.09|704.29|2
1651684760000|2022-05-04 17:19:20|714.9|704.1|714.9|704.1|714.9|704.1|714.9|704.1|1
1651684770000|2022-05-04 17:19:30|715.2|704.4|716.35|705.55|716.35|705.55|715.2|704.4|4
1651684780000|2022-05-04 17:19:40|716.9|706.1|716.9|706.1|716.9|706.1|716.9|706.1|1
1651684790000|2022-05-04 17:19:50|717.09|706.29|721.05|710.25|722.12|711.32|716.9|706.1|15
1651684800000|2022-05-04 17:20:00|721.4|710.6|721.4|710.6|721.8|711|721|710.2|6
1651684810000|2022-05-04 17:20:10|721.83|711.03|720.9|710.1|721.83|711.03|720.3|709.5|5
1651684820000|2022-05-04 17:20:20|721.4|710.6|721.75|710.95|721.75|710.95|721.4|710.6|3
1651684830000|2022-05-04 17:20:30|721.9|711.1|721.9|711.1|721.9|711.1|721.9|711.1|1
1651684840000|2022-05-04 17:20:40|721.49|710.69|720.9|710.1|721.5|710.7|720.9|710.1|4
1651684850000|2022-05-04 17:20:50|721.4|710.6|721.9|711.1|721.9|711.1|721.4|710.6|2
1651684860000|2022-05-04 17:21:00|722.2|711.4|722.9|712.1|722.9|712.1|722.2|711.4|3
1651684870000|2022-05-04 17:21:10|723.08|712.28|723.24|712.44|723.24|712.44|722.9|712.1|9
1651684880000|2022-05-04 17:21:20|723.74|712.94|724.8|714|724.8|714|723.74|712.94|5
1651684890000|2022-05-04 17:21:30|724.9|714.1|725.9|715.1|725.9|715.1|724.9|714.1|4
1651684900000|2022-05-04 17:21:40|726.01|715.21|727.12|716.32|727.2|716.4|726.01|715.21|10
1651684910000|2022-05-04 17:21:50|726.9|716.1|726.9|716.1|726.9|716.1|726.69|715.89|7
1651684920000|2022-05-04 17:22:00|726.85|716.05|726.9|716.1|727.01|716.21|726.85|716.05|4
1651684930000|2022-05-04 17:22:10|727.4|716.6|729.4|718.6|729.4|718.6|727.4|716.6|8
1651684940000|2022-05-04 17:22:20|729.91|719.11|730.9|720.1|730.9|720.1|729.9|719.1|8
1651684950000|2022-05-04 17:22:30|731.35|720.55|730.9|720.1|731.35|720.55|730.9|720.1|2
1651684960000|2022-05-04 17:22:40|730.85|720.05|731.7|720.9|731.7|720.9|730.85|720.05|6
1651684970000|2022-05-04 17:22:50|731.33|720.53|730.9|720.1|731.33|720.53|730.9|720.1|5
1651684980000|2022-05-04 17:23:00|730.85|720.05|731.5|720.7|731.5|720.7|730.85|720.05|5
1651684990000|2022-05-04 17:23:10|731.56|720.76|732.9|722.1|733.03|722.23|731.56|720.76|10
1651685000000|2022-05-04 17:23:20|732.82|722.02|732.9|722.1|732.9|722.1|732.76|721.96|4
1651685010000|2022-05-04 17:23:30|732.88|722.08|735.77|724.97|735.83|725.03|732.88|722.08|17
1651685020000|2022-05-04 17:23:40|735.78|724.98|736.99|726.19|737|726.2|735.78|724.98|7
1651685030000|2022-05-04 17:23:50|736.9|726.1|735.4|724.6|736.9|726.1|735.4|724.6|4
1651685040000|2022-05-04 17:24:00|735.05|724.25|735.4|724.6|735.4|724.6|734.9|724.1|5
1651685050000|2022-05-04 17:24:10|735.05|724.25|735.4|724.6|735.4|724.6|735.05|724.25|4
1651685060000|2022-05-04 17:24:20|735.07|724.27|733.9|723.1|735.07|724.27|733.9|723.1|7
1651685070000|2022-05-04 17:24:30|733.95|723.15|734.45|723.65|734.65|723.85|733.95|723.15|4
1651685080000|2022-05-04 17:24:40|734.65|723.85|735.46|724.66|736.16|725.36|734.65|723.85|10
1651685090000|2022-05-04 17:24:50|735.74|724.94|736.52|725.72|736.9|726.1|735.74|724.94|9
1651685100000|2022-05-04 17:25:00|736.57|725.77|738.26|727.46|738.3|727.5|736.57|725.77|7
1651685110000|2022-05-04 17:25:10|738.76|727.96|738.9|728.1|738.9|728.1|738.76|727.96|2
1651685120000|2022-05-04 17:25:20|738.85|728.05|738.8|728|738.85|728.05|738.8|728|2
1651685130000|2022-05-04 17:25:30|738.9|728.1|740.9|730.1|740.9|730.1|738.9|728.1|12
1651685140000|2022-05-04 17:25:40|740.4|729.6|740.65|729.85|740.65|729.85|740.4|729.6|2
1651685150000|2022-05-04 17:25:50|740.9|730.1|738.47|727.67|740.9|730.1|738.47|727.67|18
1651685160000|2022-05-04 17:26:00|738.8|728|738.1|727.3|738.85|728.05|737.75|726.95|10
1651685170000|2022-05-04 17:26:10|738|727.2|737.92|727.12|738|727.2|737.9|727.1|3
1651685180000|2022-05-04 17:26:20|737.95|727.15|737.9|727.1|737.95|727.15|737.85|727.05|5
1651685190000|2022-05-04 17:26:30|737.77|726.97|735.4|724.6|737.87|727.07|734.9|724.1|15
1651685200000|2022-05-04 17:26:40|736|725.2|736.4|725.6|736.9|726.1|736|725.2|5
1651685210000|2022-05-04 17:26:50|736.45|725.65|736.45|725.65|736.45|725.65|736.45|725.65|1
1651685220000|2022-05-04 17:27:00|736|725.2|735.9|725.1|736|725.2|735.81|725.01|6
1651685260000|2022-05-04 17:27:40|735.89|725.09|735.89|725.09|735.9|725.1|735.89|725.09|3
1651685270000|2022-05-04 17:27:50|735.2|724.4|735.1|724.3|735.6|724.8|735.05|724.25|8
1651685280000|2022-05-04 17:28:00|735.3|724.5|734.9|724.1|735.4|724.6|734.9|724.1|5
1651685300000|2022-05-04 17:28:20|735.15|724.35|735.15|724.35|735.15|724.35|735.15|724.35|1
1651685310000|2022-05-04 17:28:30|735.05|724.25|735.05|724.25|735.05|724.25|735.05|724.25|1
1651685320000|2022-05-04 17:28:40|735.1|724.3|735.62|724.82|735.62|724.82|735.1|724.3|4
1651685330000|2022-05-04 17:28:50|735.93|725.13|736.9|726.1|736.9|726.1|735.93|725.13|4
1651685340000|2022-05-04 17:29:00|736.79|725.99|736.79|725.99|736.9|726.1|736.67|725.87|5
1651685350000|2022-05-04 17:29:10|736.67|725.87|736.67|725.87|736.67|725.87|736.67|725.87|1
1651685360000|2022-05-04 17:29:20|736.17|725.37|736.17|725.37|736.17|725.37|736.17|725.37|1
1651685370000|2022-05-04 17:29:30|736.15|725.35|736.15|725.35|736.15|725.35|736.15|725.35|1
1651685380000|2022-05-04 17:29:40|736.1|725.3|736.1|725.3|736.1|725.3|736.1|725.3|1
1651685390000|2022-05-04 17:29:50|736.15|725.35|735.9|725.1|736.15|725.35|735.9|725.1|3
1651685410000|2022-05-04 17:30:10|736.4|725.6|736.9|726.1|736.9|726.1|736.4|725.6|3
1651685420000|2022-05-04 17:30:20|736.98|726.18|737.67|726.87|737.67|726.87|736.98|726.18|3
1651685430000|2022-05-04 17:30:30|737.74|726.94|739.8|729|739.8|729|737.74|726.94|11
1651685440000|2022-05-04 17:30:40|740.1|729.3|742|731.2|742.1|731.3|740.1|729.3|14
1651685450000|2022-05-04 17:30:50|741.5|730.7|739.9|729.1|741.5|730.7|739.9|729.1|9
1651685460000|2022-05-04 17:31:00|739.58|728.78|739.61|728.81|739.61|728.81|738.9|728.1|9
1651685470000|2022-05-04 17:31:10|739.62|728.82|741.19|730.39|741.19|730.39|739.61|728.81|8
1651685480000|2022-05-04 17:31:20|741.69|730.89|741.65|730.85|742.15|731.35|741.65|730.85|4
1651685490000|2022-05-04 17:31:30|740.9|730.1|741.91|731.11|741.91|731.11|740.9|730.1|4
1651685500000|2022-05-04 17:31:40|741.51|730.71|741.1|730.3|741.51|730.71|741.1|730.3|4
1651685510000|2022-05-04 17:31:50|740.9|730.1|739.05|728.25|740.9|730.1|739.05|728.25|6
1651685520000|2022-05-04 17:32:00|738.9|728.1|738.59|727.79|738.9|728.1|737.9|727.1|7
1651685530000|2022-05-04 17:32:10|738.58|727.78|739.4|728.6|739.4|728.6|738.58|727.78|10
1651685540000|2022-05-04 17:32:20|739.05|728.25|739.4|728.6|739.4|728.6|739.05|728.25|4
1651685550000|2022-05-04 17:32:30|739.3|728.5|739.9|729.1|739.9|729.1|739.3|728.5|5
1651685560000|2022-05-04 17:32:40|740.06|729.26|740.4|729.6|740.4|729.6|739.9|729.1|5
1651685570000|2022-05-04 17:32:50|739.95|729.15|740.9|730.1|740.9|730.1|739.95|729.15|3
1651685590000|2022-05-04 17:33:10|741.1|730.3|741.91|731.11|741.91|731.11|740.9|730.1|5
1651685610000|2022-05-04 17:33:30|742.16|731.36|742.41|731.61|742.41|731.61|741.91|731.11|4
1651685620000|2022-05-04 17:33:40|742.9|732.1|744.9|734.1|744.9|734.1|742.9|732.1|8
1651685630000|2022-05-04 17:33:50|745.2|734.4|743.4|732.6|745.52|734.72|743.4|732.6|20
1651685640000|2022-05-04 17:34:00|743.5|732.7|743.4|732.6|743.9|733.1|743.4|732.6|8
1651685650000|2022-05-04 17:34:10|742.9|732.1|744.4|733.6|744.4|733.6|742.9|732.1|10
1651685660000|2022-05-04 17:34:20|744.9|734.1|744.9|734.1|745.05|734.25|744.9|734.1|3
1651685670000|2022-05-04 17:34:30|745.4|734.6|745.35|734.55|745.4|734.6|744.9|734.1|10
1651685680000|2022-05-04 17:34:40|745.4|734.6|744.9|734.1|745.4|734.6|744.9|734.1|2
1651685700000|2022-05-04 17:35:00|745.16|734.36|744.9|734.1|745.57|734.77|744.9|734.1|7
1651685710000|2022-05-04 17:35:10|744.79|733.99|744.79|733.99|744.79|733.99|744.79|733.99|1
1651685720000|2022-05-04 17:35:20|744.5|733.7|744.79|733.99|744.79|733.99|744.5|733.7|2
1651685730000|2022-05-04 17:35:30|744.52|733.72|742.95|732.15|744.79|733.99|742.95|732.15|7
1651685740000|2022-05-04 17:35:40|742.9|732.1|742.9|732.1|742.9|732.1|742.9|732.1|1
1651685750000|2022-05-04 17:35:50|743.02|732.22|743.08|732.28|743.4|732.6|742.95|732.15|5
1651685760000|2022-05-04 17:36:00|743.53|732.73|744.29|733.49|744.79|733.99|743.53|732.73|10
1651685770000|2022-05-04 17:36:10|744.12|733.32|743.68|732.88|744.12|733.32|743.68|732.88|4
1651685780000|2022-05-04 17:36:20|743.75|732.95|743.68|732.88|743.75|732.95|743.68|732.88|2
1651685790000|2022-05-04 17:36:30|743.7|732.9|743.9|733.1|743.91|733.11|743.7|732.9|6
1651685800000|2022-05-04 17:36:40|743.91|733.11|744.65|733.85|744.65|733.85|743.91|733.11|2
1651685810000|2022-05-04 17:36:50|744.7|733.9|744.6|733.8|744.7|733.9|744.6|733.8|2
1651685820000|2022-05-04 17:37:00|744.2|733.4|741.9|731.1|744.2|733.4|741.9|731.1|5
1651685830000|2022-05-04 17:37:10|741.75|730.95|741.4|730.6|741.9|731.1|741.4|730.6|7
1651685840000|2022-05-04 17:37:20|741.2|730.4|738.95|728.15|741.6|730.8|738.93|728.13|9
1651685850000|2022-05-04 17:37:30|738.93|728.13|739.85|729.05|739.85|729.05|738.9|728.1|9
1651685860000|2022-05-04 17:37:40|739.9|729.1|739.9|729.1|739.9|729.1|739.9|729.1|1
1651685870000|2022-05-04 17:37:50|739.43|728.63|738.5|727.7|739.43|728.63|738.5|727.7|4
1651685880000|2022-05-04 17:38:00|738.7|727.9|738.95|728.15|738.95|728.15|738.7|727.9|3
1651685890000|2022-05-04 17:38:10|739.02|728.22|739.53|728.73|739.61|728.81|738.95|728.15|9
1651685910000|2022-05-04 17:38:30|739.5|728.7|739.7|728.9|739.7|728.9|739.5|728.7|3
1651685920000|2022-05-04 17:38:40|739.53|728.73|739.53|728.73|739.53|728.73|739.53|728.73|1
1651685930000|2022-05-04 17:38:50|739.5|728.7|739.5|728.7|739.5|728.7|739.5|728.7|1
1651685940000|2022-05-04 17:39:00|739.55|728.75|739.55|728.75|739.55|728.75|739.55|728.75|1
1651685970000|2022-05-04 17:39:30|739.53|728.73|738.95|728.15|739.53|728.73|738.95|728.15|8
1651685980000|2022-05-04 17:39:40|739.03|728.23|739.38|728.58|739.38|728.58|739.03|728.23|2
1651686000000|2022-05-04 17:40:00|739.65|728.85|739.12|728.32|739.65|728.85|739.1|728.3|5
1651686020000|2022-05-04 17:40:20|739.49|728.69|739.9|729.1|739.9|729.1|739.49|728.69|2
1651686030000|2022-05-04 17:40:30|740.18|729.38|741.75|730.95|741.75|730.95|739.9|729.1|5
1651686040000|2022-05-04 17:40:40|741.9|731.1|741.9|731.1|741.9|731.1|741.7|730.9|3
1651686050000|2022-05-04 17:40:50|742.4|731.6|742.4|731.6|742.4|731.6|742.4|731.6|1
1651686060000|2022-05-04 17:41:00|742.9|732.1|742.52|731.72|742.9|732.1|742.02|731.22|7
1651686070000|2022-05-04 17:41:10|742.47|731.67|742.52|731.72|742.52|731.72|742.47|731.67|2
1651686100000|2022-05-04 17:41:40|742.8|732|742.8|732|742.8|732|742.8|732|1
1651686110000|2022-05-04 17:41:50|742.9|732.1|742.9|732.1|742.9|732.1|742.9|732.1|1
1651686120000|2022-05-04 17:42:00|743.18|732.38|743.58|732.78|743.58|732.78|743.18|732.38|2
1651686130000|2022-05-04 17:42:10|743.75|732.95|743.75|732.95|743.75|732.95|743.75|732.95|1
1651686150000|2022-05-04 17:42:30|743.85|733.05|743.85|733.05|743.85|733.05|743.85|733.05|1
1651686160000|2022-05-04 17:42:40|743.72|732.92|743.68|732.88|743.72|732.92|743.68|732.88|2
1651686180000|2022-05-04 17:43:00|743.86|733.06|743.68|732.88|743.86|733.06|743.68|732.88|2
1651686190000|2022-05-04 17:43:10|743.51|732.71|743.8|733|743.8|733|743.51|732.71|5
1651686210000|2022-05-04 17:43:30|743.9|733.1|744.61|733.81|744.61|733.81|743.9|733.1|3
1651686220000|2022-05-04 17:43:40|744.74|733.94|743.9|733.1|744.74|733.94|743.9|733.1|3
1651686230000|2022-05-04 17:43:50|744.2|733.4|744.79|733.99|744.79|733.99|744.2|733.4|6
1651686240000|2022-05-04 17:44:00|744.8|734|744.8|734|744.8|734|744.8|734|1
1651686250000|2022-05-04 17:44:10|744.79|733.99|744.85|734.05|744.85|734.05|744.79|733.99|2
1651686260000|2022-05-04 17:44:20|744.79|733.99|744.79|733.99|744.79|733.99|744.79|733.99|1
1651686270000|2022-05-04 17:44:30|744.8|734|744.8|734|744.8|734|744.8|734|1
1651686280000|2022-05-04 17:44:40|744.79|733.99|744.85|734.05|744.85|734.05|744.79|733.99|2
1651686290000|2022-05-04 17:44:50|744.9|734.1|745.4|734.6|745.4|734.6|744.9|734.1|2
1651686300000|2022-05-04 17:45:00|745.35|734.55|745.35|734.55|745.35|734.55|745.35|734.55|1
1651686310000|2022-05-04 17:45:10|745.4|734.6|745.4|734.6|745.4|734.6|745.4|734.6|1
1651686340000|2022-05-04 17:45:40|745.9|735.1|746.55|735.75|746.55|735.75|745.9|735.1|3
1651686350000|2022-05-04 17:45:50|746.65|735.85|746.9|736.1|746.9|736.1|746.65|735.85|2
1651686360000|2022-05-04 17:46:00|747.09|736.29|746.95|736.15|747.09|736.29|746.95|736.15|5
1651686370000|2022-05-04 17:46:10|746.9|736.1|746.23|735.43|746.9|736.1|746.23|735.43|3
1651686380000|2022-05-04 17:46:20|745.9|735.1|745.5|734.7|745.9|735.1|745.4|734.6|6
1651686390000|2022-05-04 17:46:30|745.37|734.57|744.4|733.6|745.37|734.57|744.4|733.6|9
1651686400000|2022-05-04 17:46:40|743.9|733.1|743.9|733.1|743.9|733.1|743.9|733.1|1
1651686410000|2022-05-04 17:46:50|743.99|733.19|744.4|733.6|744.4|733.6|743.99|733.19|2
1651686420000|2022-05-04 17:47:00|744|733.2|744.3|733.5|744.4|733.6|743.95|733.15|5
1651686430000|2022-05-04 17:47:10|744.25|733.45|743.9|733.1|744.3|733.5|743.9|733.1|3
1651686440000|2022-05-04 17:47:20|744.27|733.47|744.87|734.07|744.87|734.07|743.9|733.1|4
1651686450000|2022-05-04 17:47:30|744.89|734.09|744.87|734.07|744.89|734.09|744.87|734.07|2
1651686460000|2022-05-04 17:47:40|745.07|734.27|746.4|735.6|746.9|736.1|744.87|734.07|10
1651686470000|2022-05-04 17:47:50|746.69|735.89|745.9|735.1|746.69|735.89|745.5|734.7|8
1651686480000|2022-05-04 17:48:00|745.4|734.6|746.57|735.77|746.57|735.77|744.9|734.1|10
1651686490000|2022-05-04 17:48:10|746.56|735.76|746.4|735.6|746.75|735.95|746.4|735.6|3
1651686500000|2022-05-04 17:48:20|746.9|736.1|746.9|736.1|746.9|736.1|746.9|736.1|1
1651686510000|2022-05-04 17:48:30|746.97|736.17|747.85|737.05|749.04|738.24|746.97|736.17|19
1651686520000|2022-05-04 17:48:40|748.13|737.33|748.9|738.1|749.3|738.5|747.9|737.1|10
1651686530000|2022-05-04 17:48:50|749.25|738.45|749.94|739.14|749.94|739.14|748.9|738.1|4
1651686540000|2022-05-04 17:49:00|749.9|739.1|747.8|737|749.9|739.1|747.8|737|6
1651686550000|2022-05-04 17:49:10|747.9|737.1|747.4|736.6|747.9|737.1|747.4|736.6|3
1651686560000|2022-05-04 17:49:20|746.9|736.1|748.4|737.6|748.4|737.6|746.9|736.1|8
1651686570000|2022-05-04 17:49:30|748.9|738.1|749.9|739.1|749.9|739.1|748.9|738.1|5
1651686580000|2022-05-04 17:49:40|749.93|739.13|749.4|738.6|750.26|739.46|749.4|738.6|5
1651686590000|2022-05-04 17:49:50|749.05|738.25|748.9|738.1|749.05|738.25|748.5|737.7|4
1651686600000|2022-05-04 17:50:00|748.5|737.7|748.85|738.05|748.9|738.1|748.5|737.7|4
1651686610000|2022-05-04 17:50:10|748.9|738.1|748.9|738.1|749.05|738.25|748.9|738.1|3
1651686630000|2022-05-04 17:50:30|749.4|738.6|749.45|738.65|749.45|738.65|749|738.2|3
1651686640000|2022-05-04 17:50:40|749|738.2|749.4|738.6|749.4|738.6|749|738.2|2
1651686650000|2022-05-04 17:50:50|749.9|739.1|749.9|739.1|749.93|739.13|749.9|739.1|3
1651686660000|2022-05-04 17:51:00|749.15|738.35|748.92|738.12|749.18|738.38|748.9|738.1|8
1651686670000|2022-05-04 17:51:10|748.87|738.07|747.9|737.1|748.87|738.07|747.9|737.1|5
1651686690000|2022-05-04 17:51:30|748.11|737.31|748.75|737.95|748.75|737.95|748.11|737.31|3
1651686700000|2022-05-04 17:51:40|748.56|737.76|748.07|737.27|748.56|737.76|748.07|737.27|3
1651686710000|2022-05-04 17:51:50|747.9|737.1|748.11|737.31|748.11|737.31|747.9|737.1|5
1651686740000|2022-05-04 17:52:20|747.9|737.1|747.9|737.1|747.9|737.1|747.9|737.1|1
1651686760000|2022-05-04 17:52:40|748.01|737.21|748.44|737.64|748.44|737.64|748.01|737.21|2
1651686770000|2022-05-04 17:52:50|748.75|737.95|748.75|737.95|748.75|737.95|748.75|737.95|1
1651686780000|2022-05-04 17:53:00|748.59|737.79|748.59|737.79|748.59|737.79|748.59|737.79|1
1651686790000|2022-05-04 17:53:10|748.5|737.7|748.45|737.65|748.54|737.74|748.45|737.65|3
1651686800000|2022-05-04 17:53:20|748.6|737.8|748.6|737.8|748.6|737.8|748.6|737.8|1
1651686820000|2022-05-04 17:53:40|748.9|738.1|749.35|738.55|749.35|738.55|748.9|738.1|4
1651686830000|2022-05-04 17:53:50|749.9|739.1|750.21|739.41|750.21|739.41|749.9|739.1|3
1651686840000|2022-05-04 17:54:00|750.18|739.38|749.9|739.1|750.18|739.38|749.78|738.98|8
1651686850000|2022-05-04 17:54:10|749.72|738.92|749.67|738.87|749.72|738.92|749.67|738.87|2
1651686870000|2022-05-04 17:54:30|749.77|738.97|749.77|738.97|749.77|738.97|749.77|738.97|1
1651686880000|2022-05-04 17:54:40|749.39|738.59|749.77|738.97|749.77|738.97|749.39|738.59|2
1651686890000|2022-05-04 17:54:50|749.76|738.96|749.77|738.97|749.77|738.97|749.67|738.87|4
1651686900000|2022-05-04 17:55:00|749.65|738.85|749.7|738.9|749.7|738.9|748.9|738.1|5
1651686910000|2022-05-04 17:55:10|749.69|738.89|749.07|738.27|749.7|738.9|748.9|738.1|6
1651686920000|2022-05-04 17:55:20|748.9|738.1|749.75|738.95|749.75|738.95|748.9|738.1|6
1651686930000|2022-05-04 17:55:30|749.7|738.9|749.7|738.9|749.7|738.9|749.7|738.9|1
1651686950000|2022-05-04 17:55:50|749.75|738.95|749.75|738.95|749.75|738.95|749.75|738.95|1
1651686960000|2022-05-04 17:56:00|749.7|738.9|749.2|738.4|749.7|738.9|749.2|738.4|5
1651686970000|2022-05-04 17:56:10|749.33|738.53|749.15|738.35|749.33|738.53|748.9|738.1|4
1651686980000|2022-05-04 17:56:20|749.28|738.48|749.75|738.95|749.75|738.95|749.28|738.48|2
1651686990000|2022-05-04 17:56:30|749.9|739.1|752.15|741.35|752.15|741.35|749.9|739.1|10
1651687000000|2022-05-04 17:56:40|752.75|741.95|753.04|742.24|753.9|743.1|752.75|741.95|10
1651687010000|2022-05-04 17:56:50|752.9|742.1|751.9|741.1|752.9|742.1|751.65|740.85|7
1651687020000|2022-05-04 17:57:00|751.65|740.85|751.9|741.1|751.9|741.1|751.05|740.25|15
1651687030000|2022-05-04 17:57:10|751.37|740.57|750.9|740.1|751.67|740.87|750.9|740.1|6
1651687040000|2022-05-04 17:57:20|751.4|740.6|752.25|741.45|752.55|741.75|751.4|740.6|7
1651687050000|2022-05-04 17:57:30|752.24|741.44|751.9|741.1|752.75|741.95|751.9|741.1|12
1651687060000|2022-05-04 17:57:40|751.44|740.64|750.4|739.6|751.44|740.64|749.9|739.1|7
1651687070000|2022-05-04 17:57:50|750.72|739.92|750.99|740.19|751.32|740.52|750.66|739.86|12
1651687080000|2022-05-04 17:58:00|750.87|740.07|750.88|740.08|751.23|740.43|750.87|740.07|9
1651687090000|2022-05-04 17:58:10|751|740.2|751.9|741.1|751.9|741.1|750.89|740.09|15
1651687100000|2022-05-04 17:58:20|751.99|741.19|751.2|740.4|752.26|741.46|751.14|740.34|18
1651687110000|2022-05-04 17:58:30|751.52|740.72|751.48|740.68|752.23|741.43|751.35|740.55|20
1651687120000|2022-05-04 17:58:40|751.1|740.3|751.76|740.96|751.76|740.96|750.89|740.09|10
1651687130000|2022-05-04 17:58:50|751.71|740.91|751.01|740.21|751.71|740.91|751.01|740.21|7
1651687140000|2022-05-04 17:59:00|750.85|740.05|751.8|741|751.9|741.1|750.85|740.05|9
1651687150000|2022-05-04 17:59:10|751.63|740.83|751.61|740.81|751.8|741|751.61|740.81|3
1651687160000|2022-05-04 17:59:20|751.83|741.03|751.79|740.99|751.83|741.03|751.61|740.81|4
1651687170000|2022-05-04 17:59:30|751.78|740.98|749.96|739.16|751.79|740.99|749.95|739.15|17
1651687180000|2022-05-04 17:59:40|749.84|739.04|750.99|740.19|751.02|740.22|749.84|739.04|16
1651687190000|2022-05-04 17:59:50|750.98|740.18|750.98|740.18|750.98|740.18|750.97|740.17|3
1651687200000|2022-05-04 18:00:00|750.97|740.17|754.13|743.33|754.13|743.33|750.97|740.17|23
1651687210000|2022-05-04 18:00:10|753.99|743.19|751.23|740.43|754.13|743.33|751.22|740.42|19
1651687220000|2022-05-04 18:00:20|750.9|740.1|749.39|738.59|750.92|740.12|748.78|737.98|17
1651687230000|2022-05-04 18:00:30|749.53|738.73|752.9|742.1|752.9|742.1|749.44|738.64|20
1651687240000|2022-05-04 18:00:40|752.84|742.04|752.43|741.63|752.93|742.13|751.46|740.66|25
1651687250000|2022-05-04 18:00:50|752.45|741.65|752.53|741.73|752.61|741.81|751.45|740.65|18
1651687260000|2022-05-04 18:01:00|752.54|741.74|754.05|743.25|754.88|744.08|752.54|741.74|20
1651687270000|2022-05-04 18:01:10|753.89|743.09|753.75|742.95|753.89|743.09|753.19|742.39|16
1651687280000|2022-05-04 18:01:20|753.84|743.04|754.53|743.73|754.53|743.73|753.26|742.46|17
1651687290000|2022-05-04 18:01:30|754.7|743.9|754.64|743.84|754.81|744.01|754.43|743.63|12
1651687300000|2022-05-04 18:01:40|754.69|743.89|754.47|743.67|754.96|744.16|753.71|742.91|14
1651687310000|2022-05-04 18:01:50|754.78|743.98|753.82|743.02|754.78|743.98|753.82|743.02|11
1651687320000|2022-05-04 18:02:00|754.1|743.3|754.88|744.08|754.95|744.15|754.1|743.3|16
1651687330000|2022-05-04 18:02:10|754.96|744.16|755.76|744.96|755.77|744.97|754.89|744.09|13
1651687340000|2022-05-04 18:02:20|755.77|744.97|755.68|744.88|756.54|745.74|754.88|744.08|21
1651687350000|2022-05-04 18:02:30|756.16|745.36|756.84|746.04|757|746.2|756|745.2|21
1651687360000|2022-05-04 18:02:40|756.74|745.94|758.79|747.99|758.79|747.99|756.74|745.94|14
1651687370000|2022-05-04 18:02:50|758.84|748.04|758.89|748.09|759.04|748.24|758.68|747.88|10
1651687380000|2022-05-04 18:03:00|758.75|747.95|758.89|748.09|758.9|748.1|758.73|747.93|6
1651687390000|2022-05-04 18:03:10|759.04|748.24|758.72|747.92|759.86|749.06|758.72|747.92|17
1651687400000|2022-05-04 18:03:20|757.96|747.16|757.47|746.67|757.96|747.16|757.26|746.46|18
1651687410000|2022-05-04 18:03:30|757.54|746.74|759.69|748.89|759.69|748.89|757.22|746.42|16
1651687420000|2022-05-04 18:03:40|759.7|748.9|759.89|749.09|760.83|750.03|759.39|748.59|17
1651687430000|2022-05-04 18:03:50|760.09|749.29|760|749.2|760.47|749.67|760|749.2|10
1651687440000|2022-05-04 18:04:00|759.89|749.09|760.27|749.47|760.27|749.47|759.17|748.37|12
1651687450000|2022-05-04 18:04:10|760.38|749.58|761.38|750.58|761.39|750.59|760.16|749.36|20
1651687460000|2022-05-04 18:04:20|761.39|750.59|762.06|751.26|762.28|751.48|761.38|750.58|18
1651687470000|2022-05-04 18:04:30|761.99|751.19|760.79|749.99|761.99|751.19|760.79|749.99|10
1651687480000|2022-05-04 18:04:40|760.49|749.69|760.21|749.41|760.51|749.71|760.09|749.29|18
1651687490000|2022-05-04 18:04:50|760.31|749.51|760.55|749.75|760.64|749.84|760.07|749.27|15
1651687500000|2022-05-04 18:05:00|760.63|749.83|760.5|749.7|760.69|749.89|760.13|749.33|23
1651687510000|2022-05-04 18:05:10|760.3|749.5|760.7|749.9|760.7|749.9|760.01|749.21|16
1651687520000|2022-05-04 18:05:20|760.71|749.91|762.07|751.27|762.23|751.43|760.71|749.91|10
1651687530000|2022-05-04 18:05:30|761.91|751.11|762.19|751.39|762.43|751.63|761.84|751.04|21
1651687540000|2022-05-04 18:05:40|762.02|751.22|760.91|750.11|762.02|751.22|760.91|750.11|6
1651687550000|2022-05-04 18:05:50|760.93|750.13|760.86|750.06|760.93|750.13|760.39|749.59|9
1651687560000|2022-05-04 18:06:00|760.97|750.17|760.9|750.1|761.43|750.63|760.9|750.1|9
1651687570000|2022-05-04 18:06:10|760.62|749.82|760.95|750.15|761.31|750.51|760.62|749.82|11
1651687580000|2022-05-04 18:06:20|760.87|750.07|760.17|749.37|760.87|750.07|760.17|749.37|14
1651687590000|2022-05-04 18:06:30|760.07|749.27|759.75|748.95|760.07|749.27|759.54|748.74|16
1651687600000|2022-05-04 18:06:40|759.76|748.96|760.04|749.24|760.44|749.64|759.76|748.96|16
1651687610000|2022-05-04 18:06:50|759.87|749.07|759.91|749.11|760.09|749.29|759.87|749.07|6
1651687620000|2022-05-04 18:07:00|759.87|749.07|759.08|748.28|759.87|749.07|759.08|748.28|13
1651687630000|2022-05-04 18:07:10|758.92|748.12|759.24|748.44|759.47|748.67|758.92|748.12|14
1651687640000|2022-05-04 18:07:20|758.89|748.09|759.02|748.22|759.44|748.64|758.89|748.09|16
1651687650000|2022-05-04 18:07:30|758.93|748.13|758.79|747.99|759.59|748.79|758.79|747.99|17
1651687660000|2022-05-04 18:07:40|758.86|748.06|758.76|747.96|758.86|748.06|757.92|747.12|16
1651687670000|2022-05-04 18:07:50|758.37|747.57|758.45|747.65|758.67|747.87|758.05|747.25|13
1651687680000|2022-05-04 18:08:00|758.66|747.86|753.21|742.41|758.66|747.86|752.89|742.09|27
1651687690000|2022-05-04 18:08:10|753.22|742.42|754.88|744.08|754.88|744.08|752.89|742.09|20
1651687700000|2022-05-04 18:08:20|754.73|743.93|754.97|744.17|755.49|744.69|754.73|743.93|17
1651687710000|2022-05-04 18:08:30|754.98|744.18|755.62|744.82|755.62|744.82|754.86|744.06|17
1651687720000|2022-05-04 18:08:40|755.58|744.78|755.68|744.88|755.73|744.93|755.11|744.31|15
1651687730000|2022-05-04 18:08:50|755.69|744.89|755.67|744.87|755.69|744.89|755.08|744.28|10
1651687740000|2022-05-04 18:09:00|755.68|744.88|755.8|745|755.8|745|755.53|744.73|7
1651687750000|2022-05-04 18:09:10|755.82|745.02|755.82|745.02|755.82|745.02|755.82|745.02|1
1651687760000|2022-05-04 18:09:20|755.83|745.03|756.08|745.28|756.08|745.28|755.82|745.02|13
1651687770000|2022-05-04 18:09:30|756.34|745.54|757.8|747|757.8|747|756.34|745.54|10
1651687780000|2022-05-04 18:09:40|757.9|747.1|758.9|748.1|758.9|748.1|757.9|747.1|3
1651687790000|2022-05-04 18:09:50|758.05|747.25|758.05|747.25|758.05|747.25|758.05|747.25|1
1651687800000|2022-05-04 18:10:00|757.9|747.1|757.95|747.15|758.25|747.45|757.9|747.1|4
1651687810000|2022-05-04 18:10:10|757.9|747.1|757.4|746.6|757.9|747.1|756.9|746.1|9
1651687820000|2022-05-04 18:10:20|757.9|747.1|758.15|747.35|758.64|747.84|757.9|747.1|5
1651687830000|2022-05-04 18:10:30|758.28|747.48|758.56|747.76|758.9|748.1|758.28|747.48|10
1651687840000|2022-05-04 18:10:40|758.73|747.93|758.06|747.26|758.73|747.93|758.06|747.26|3
1651687850000|2022-05-04 18:10:50|758.05|747.25|756.95|746.15|758.06|747.26|756.95|746.15|9
1651687860000|2022-05-04 18:11:00|757.25|746.45|757.4|746.6|757.4|746.6|757.25|746.45|2
1651687870000|2022-05-04 18:11:10|757.9|747.1|757.9|747.1|757.9|747.1|757.9|747.1|1
1651687900000|2022-05-04 18:11:40|758.29|747.49|758.9|748.1|758.9|748.1|758.29|747.49|3
1651687920000|2022-05-04 18:12:00|758.77|747.97|758.9|748.1|758.9|748.1|758.6|747.8|7
1651687950000|2022-05-04 18:12:30|759.02|748.22|759.01|748.21|759.44|748.64|758.9|748.1|6
1651687960000|2022-05-04 18:12:40|758.9|748.1|758.9|748.1|759.01|748.21|758.9|748.1|5
1651687990000|2022-05-04 18:13:10|758.59|747.79|758.9|748.1|758.9|748.1|758.59|747.79|3
1651688010000|2022-05-04 18:13:30|758.95|748.15|758.95|748.15|758.95|748.15|758.95|748.15|1
1651688020000|2022-05-04 18:13:40|759.04|748.24|759.54|748.74|759.54|748.74|759.02|748.22|7
1651688030000|2022-05-04 18:13:50|759.46|748.66|759.28|748.48|759.46|748.66|759.28|748.48|3
1651688040000|2022-05-04 18:14:00|759.14|748.34|758.9|748.1|759.14|748.34|758.8|748|5
1651688070000|2022-05-04 18:14:30|758.45|747.65|757.95|747.15|758.45|747.65|757.95|747.15|2
1651688080000|2022-05-04 18:14:40|757.87|747.07|756.9|746.1|757.9|747.1|756.65|745.85|7
1651688090000|2022-05-04 18:14:50|757.05|746.25|757.4|746.6|757.4|746.6|756.9|746.1|3
1651688100000|2022-05-04 18:15:00|757.9|747.1|757.33|746.53|757.9|747.1|757|746.2|4
1651688110000|2022-05-04 18:15:10|757.65|746.85|757.4|746.6|758.23|747.43|757.4|746.6|7
1651688120000|2022-05-04 18:15:20|756.9|746.1|757.05|746.25|757.4|746.6|756.9|746.1|6
1651688130000|2022-05-04 18:15:30|757.45|746.65|757.05|746.25|757.45|746.65|757.05|746.25|2
1651688140000|2022-05-04 18:15:40|757.87|747.07|757.9|747.1|757.9|747.1|757.87|747.07|4
1651688150000|2022-05-04 18:15:50|758.31|747.51|757.9|747.1|758.66|747.86|757.9|747.1|5
1651688170000|2022-05-04 18:16:10|758.05|747.25|758|747.2|758.31|747.51|758|747.2|4
1651688180000|2022-05-04 18:16:20|757.9|747.1|757.9|747.1|757.9|747.1|757.9|747.1|1
1651688210000|2022-05-04 18:16:50|757.81|747.01|757.9|747.1|757.9|747.1|757.6|746.8|4
1651688220000|2022-05-04 18:17:00|757.4|746.6|757.4|746.6|757.4|746.6|757.4|746.6|1
1651688230000|2022-05-04 18:17:10|756.9|746.1|756.9|746.1|757.4|746.6|756.9|746.1|3
1651688270000|2022-05-04 18:17:50|756.85|746.05|756.85|746.05|756.85|746.05|756.85|746.05|1
1651688280000|2022-05-04 18:18:00|756.8|746|756.59|745.79|756.8|746|756.59|745.79|2
1651688290000|2022-05-04 18:18:10|756.85|746.05|756.36|745.56|756.85|746.05|756.36|745.56|7
1651688300000|2022-05-04 18:18:20|756.37|745.57|756.36|745.56|756.37|745.57|756.36|745.56|10
1651688310000|2022-05-04 18:18:30|756.31|745.51|755.9|745.1|756.31|745.51|755.9|745.1|2
1651688340000|2022-05-04 18:19:00|755.65|744.85|755.9|745.1|755.9|745.1|755.51|744.71|7
1651688350000|2022-05-04 18:19:10|755.7|744.9|755.15|744.35|755.7|744.9|755|744.2|6
1651688360000|2022-05-04 18:19:20|754.9|744.1|754.9|744.1|754.9|744.1|754.56|743.76|6
1651688380000|2022-05-04 18:19:40|754.95|744.15|755.4|744.6|755.65|744.85|754.9|744.1|4
1651688390000|2022-05-04 18:19:50|755.45|744.65|755.35|744.55|755.45|744.65|755.35|744.55|2
1651688400000|2022-05-04 18:20:00|754.88|744.08|754.72|743.92|754.88|744.08|754.63|743.83|7
1651688420000|2022-05-04 18:20:20|754.8|744|754.53|743.73|754.8|744|754.53|743.73|6
1651688430000|2022-05-04 18:20:30|754.54|743.74|754.65|743.85|754.65|743.85|754.53|743.73|3
1651688440000|2022-05-04 18:20:40|754.6|743.8|754.62|743.82|754.62|743.82|754.57|743.77|3
1651688450000|2022-05-04 18:20:50|754.57|743.77|754.53|743.73|754.57|743.77|754.49|743.69|6
1651688460000|2022-05-04 18:21:00|754.5|743.7|754.31|743.51|754.53|743.73|754.31|743.51|9
1651688470000|2022-05-04 18:21:10|754.05|743.25|752.9|742.1|754.05|743.25|752.9|742.1|7
1651688480000|2022-05-04 18:21:20|752.95|742.15|752.9|742.1|752.95|742.15|752.9|742.1|2
1651688490000|2022-05-04 18:21:30|752.85|742.05|752.85|742.05|752.85|742.05|752.85|742.05|1
1651688500000|2022-05-04 18:21:40|752.7|741.9|752.3|741.5|752.7|741.9|752|741.2|4
1651688510000|2022-05-04 18:21:50|752.85|742.05|752.64|741.84|752.85|742.05|752.64|741.84|2
1651688520000|2022-05-04 18:22:00|752.38|741.58|752.54|741.74|752.54|741.74|752.22|741.42|3
1651688530000|2022-05-04 18:22:10|752.64|741.84|752.64|741.84|752.64|741.84|752.64|741.84|1
1651688540000|2022-05-04 18:22:20|752.44|741.64|752.34|741.54|752.64|741.84|752.34|741.54|5
1651688550000|2022-05-04 18:22:30|752.33|741.53|752.02|741.22|752.51|741.71|751.9|741.1|8
1651688560000|2022-05-04 18:22:40|752.14|741.34|752.3|741.5|752.6|741.8|752.14|741.34|6
1651688570000|2022-05-04 18:22:50|751.9|741.1|751.9|741.1|751.9|741.1|751.9|741.1|1
1651688580000|2022-05-04 18:23:00|752.3|741.5|752.3|741.5|752.3|741.5|752.3|741.5|1
1651688590000|2022-05-04 18:23:10|752.8|742|752.8|742|752.8|742|752.8|742|1
1651688610000|2022-05-04 18:23:30|752.7|741.9|752.7|741.9|752.7|741.9|752.7|741.9|1
1651688620000|2022-05-04 18:23:40|752.9|742.1|753.9|743.1|753.98|743.18|752.9|742.1|6
1651688630000|2022-05-04 18:23:50|753.98|743.18|754.9|744.1|755.01|744.21|753.98|743.18|7
1651688640000|2022-05-04 18:24:00|755.3|744.5|756.71|745.91|756.71|745.91|755|744.2|12
1651688650000|2022-05-04 18:24:10|756.73|745.93|757.4|746.6|757.4|746.6|756.71|745.91|4
1651688660000|2022-05-04 18:24:20|756.9|746.1|756.8|746|756.9|746.1|756.35|745.55|3
1651688670000|2022-05-04 18:24:30|756.54|745.74|756.9|746.1|756.96|746.16|756.54|745.74|5
1651688680000|2022-05-04 18:24:40|757.05|746.25|756.9|746.1|757.05|746.25|756.9|746.1|6
1651688690000|2022-05-04 18:24:50|757.3|746.5|757.9|747.1|757.9|747.1|757.3|746.5|4
1651688700000|2022-05-04 18:25:00|757.41|746.61|758.2|747.4|758.75|747.95|757.41|746.61|9
1651688710000|2022-05-04 18:25:10|758.7|747.9|759.18|748.38|759.24|748.44|758.7|747.9|4
1651688720000|2022-05-04 18:25:20|759.44|748.64|759.41|748.61|759.44|748.64|759.3|748.5|6
1651688730000|2022-05-04 18:25:30|759.34|748.54|759.9|749.1|759.9|749.1|759.34|748.54|3
1651688740000|2022-05-04 18:25:40|759.75|748.95|760.34|749.54|760.34|749.54|759.75|748.95|4
1651688750000|2022-05-04 18:25:50|760.4|749.6|760.9|750.1|760.9|750.1|760.4|749.6|3
1651688760000|2022-05-04 18:26:00|760.95|750.15|762.64|751.84|762.9|752.1|760.95|750.15|22
1651688770000|2022-05-04 18:26:10|762.97|752.17|763.01|752.21|763.03|752.23|762.9|752.1|8
1651688780000|2022-05-04 18:26:20|763.05|752.25|763.28|752.48|763.7|752.9|763.03|752.23|12
1651688790000|2022-05-04 18:26:30|763.53|752.73|762.97|752.17|763.53|752.73|762.97|752.17|10
1651688800000|2022-05-04 18:26:40|763.18|752.38|762.97|752.17|763.18|752.38|762.97|752.17|3
1651688810000|2022-05-04 18:26:50|763.12|752.32|763.18|752.38|763.41|752.61|763.12|752.32|4
1651688820000|2022-05-04 18:27:00|763.53|752.73|763.43|752.63|763.53|752.73|763.25|752.45|9
1651688830000|2022-05-04 18:27:10|763.38|752.58|763.43|752.63|763.48|752.68|763.25|752.45|7
1651688840000|2022-05-04 18:27:20|763.6|752.8|763.03|752.23|763.6|752.8|763.03|752.23|3
1651688850000|2022-05-04 18:27:30|762.9|752.1|763.9|753.1|764.2|753.4|762.9|752.1|7
1651688860000|2022-05-04 18:27:40|763.65|752.85|765.44|754.64|765.44|754.64|763.65|752.85|5
1651688870000|2022-05-04 18:27:50|765.6|754.8|764.9|754.1|766.25|755.45|764.9|754.1|8
1651688880000|2022-05-04 18:28:00|765.8|755|765.3|754.5|765.8|755|765.3|754.5|2
1651688890000|2022-05-04 18:28:10|764.9|754.1|764.4|753.6|764.9|754.1|764.4|753.6|4
1651688900000|2022-05-04 18:28:20|763.9|753.1|763.24|752.44|763.9|753.1|763|752.2|4
1651688910000|2022-05-04 18:28:30|762.9|752.1|763.16|752.36|763.16|752.36|762.9|752.1|4
1651688920000|2022-05-04 18:28:40|763.03|752.23|762.9|752.1|763.16|752.36|762.9|752.1|12
1651688930000|2022-05-04 18:28:50|763.12|752.32|762.9|752.1|763.45|752.65|762.9|752.1|4
1651688940000|2022-05-04 18:29:00|763.06|752.26|763|752.2|763.4|752.6|762.9|752.1|7
1651688950000|2022-05-04 18:29:10|762.9|752.1|761.69|750.89|762.9|752.1|761.69|750.89|5
1651688960000|2022-05-04 18:29:20|761.4|750.6|760.15|749.35|761.4|750.6|759.4|748.6|14
1651688970000|2022-05-04 18:29:30|760.4|749.6|760.4|749.6|760.8|750|760.4|749.6|4
1651688980000|2022-05-04 18:29:40|760.55|749.75|761.53|750.73|761.9|751.1|760.55|749.75|8
1651688990000|2022-05-04 18:29:50|761.06|750.26|760.9|750.1|761.06|750.26|760.9|750.1|3
1651689000000|2022-05-04 18:30:00|761.02|750.22|762.32|751.52|762.32|751.52|760.9|750.1|6
1651689010000|2022-05-04 18:30:10|762.7|751.9|761.9|751.1|762.7|751.9|761.9|751.1|7
1651689020000|2022-05-04 18:30:20|761.65|750.85|761.4|750.6|761.65|750.85|761.4|750.6|2
1651689030000|2022-05-04 18:30:30|760.9|750.1|759.08|748.28|760.9|750.1|758.9|748.1|11
1651689040000|2022-05-04 18:30:40|758.9|748.1|757.9|747.1|758.9|748.1|757.9|747.1|8
1651689050000|2022-05-04 18:30:50|757.81|747.01|759.4|748.6|759.4|748.6|757.66|746.86|13
1651689060000|2022-05-04 18:31:00|759.9|749.1|759.9|749.1|760.12|749.32|759.4|748.6|5
1651689070000|2022-05-04 18:31:10|760.19|749.39|759.9|749.1|760.85|750.05|759.9|749.1|9
1651689080000|2022-05-04 18:31:20|759.85|749.05|759.4|748.6|759.85|749.05|759.05|748.25|10
1651689090000|2022-05-04 18:31:30|759.75|748.95|759.4|748.6|759.8|749|758.9|748.1|5
1651689100000|2022-05-04 18:31:40|758.9|748.1|759.4|748.6|759.49|748.69|758.9|748.1|3
1651689110000|2022-05-04 18:31:50|759.3|748.5|759.4|748.6|759.9|749.1|759.3|748.5|7
1651689120000|2022-05-04 18:32:00|759.22|748.42|758.9|748.1|759.22|748.42|758.9|748.1|3
1651689130000|2022-05-04 18:32:10|759.12|748.32|759.9|749.1|759.9|749.1|759.12|748.32|6
1651689140000|2022-05-04 18:32:20|759.53|748.73|758.9|748.1|759.53|748.73|758.9|748.1|4
1651689150000|2022-05-04 18:32:30|759.3|748.5|758.9|748.1|759.3|748.5|758.9|748.1|2
1651689160000|2022-05-04 18:32:40|759|748.2|758.9|748.1|759|748.2|758.9|748.1|2
1651689170000|2022-05-04 18:32:50|759.2|748.4|759.95|749.15|759.95|749.15|758.9|748.1|6
1651689180000|2022-05-04 18:33:00|759.9|749.1|759.4|748.6|759.9|749.1|759.4|748.6|2
1651689190000|2022-05-04 18:33:10|758.9|748.1|759|748.2|759.04|748.24|758.9|748.1|4
1651689210000|2022-05-04 18:33:30|758.9|748.1|758.9|748.1|758.9|748.1|758.9|748.1|1
1651689220000|2022-05-04 18:33:40|758.78|747.98|757.73|746.93|758.84|748.04|757.67|746.87|7
1651689230000|2022-05-04 18:33:50|757.75|746.95|756.9|746.1|757.75|746.95|756.8|746|8
1651689240000|2022-05-04 18:34:00|756.55|745.75|756.84|746.04|756.9|746.1|756.55|745.75|3
1651689250000|2022-05-04 18:34:10|756.1|745.3|755.15|744.35|756.3|745.5|754.9|744.1|11
1651689260000|2022-05-04 18:34:20|755.5|744.7|754.36|743.56|755.5|744.7|754.36|743.56|9
1651689270000|2022-05-04 18:34:30|754.81|744.01|754.9|744.1|755.8|745|754.81|744.01|6
1651689280000|2022-05-04 18:34:40|755.43|744.63|756.4|745.6|756.9|746.1|755.43|744.63|16
1651689290000|2022-05-04 18:34:50|756|745.2|755.23|744.43|756|745.2|755.23|744.43|5
1651689300000|2022-05-04 18:35:00|754.9|744.1|754.9|744.1|754.9|744.1|754.9|744.1|1
1651689310000|2022-05-04 18:35:10|754.85|744.05|754.81|744.01|754.85|744.05|754.81|744.01|2
1651689320000|2022-05-04 18:35:20|754.82|744.02|754.97|744.17|754.97|744.17|754.81|744.01|6
1651689330000|2022-05-04 18:35:30|755.18|744.38|755.68|744.88|755.73|744.93|755.18|744.38|6
1651689340000|2022-05-04 18:35:40|755.85|745.05|756.6|745.8|756.6|745.8|755.73|744.93|6
1651689350000|2022-05-04 18:35:50|756.9|746.1|756.9|746.1|756.9|746.1|756.4|745.6|9
1651689360000|2022-05-04 18:36:00|756.78|745.98|756.9|746.1|756.9|746.1|756|745.2|8
1651689370000|2022-05-04 18:36:10|756.77|745.97|756.9|746.1|756.9|746.1|756.77|745.97|2
1651689390000|2022-05-04 18:36:30|756.85|746.05|757.7|746.9|757.7|746.9|756.85|746.05|5
1651689400000|2022-05-04 18:36:40|757.9|747.1|759.05|748.25|759.15|748.35|757.9|747.1|11
1651689410000|2022-05-04 18:36:50|758.9|748.1|757.9|747.1|758.9|748.1|757.9|747.1|8
1651689420000|2022-05-04 18:37:00|758.08|747.28|757.9|747.1|758.08|747.28|757.9|747.1|6
1651689430000|2022-05-04 18:37:10|757.54|746.74|756.8|746|757.54|746.74|756.8|746|4
1651689440000|2022-05-04 18:37:20|756.45|745.65|758.9|748.1|758.9|748.1|756.45|745.65|14
1651689450000|2022-05-04 18:37:30|758.67|747.87|759.7|748.9|759.7|748.9|758.5|747.7|9
1651689460000|2022-05-04 18:37:40|759.78|748.98|760.95|750.15|761.4|750.6|759.78|748.98|8
1651689470000|2022-05-04 18:37:50|761|750.2|760.9|750.1|761|750.2|760.15|749.35|6
1651689480000|2022-05-04 18:38:00|761.05|750.25|761.05|750.25|761.05|750.25|761.05|750.25|1
1651689490000|2022-05-04 18:38:10|761.4|750.6|761.2|750.4|761.4|750.6|761.1|750.3|4
1651689500000|2022-05-04 18:38:20|761.1|750.3|761.15|750.35|761.25|750.45|760.9|750.1|5
1651689510000|2022-05-04 18:38:30|761|750.2|761.4|750.6|761.4|750.6|760.9|750.1|3
1651689520000|2022-05-04 18:38:40|761.9|751.1|761.4|750.6|761.9|751.1|761.2|750.4|10
1651689530000|2022-05-04 18:38:50|761.28|750.48|760.9|750.1|761.4|750.6|760.85|750.05|5
1651689540000|2022-05-04 18:39:00|760.52|749.72|760.67|749.87|761.06|750.26|760.52|749.72|9
1651689550000|2022-05-04 18:39:10|760.71|749.91|761.63|750.83|761.63|750.83|760.71|749.91|10
1651689560000|2022-05-04 18:39:20|761.66|750.86|761.9|751.1|761.9|751.1|760.9|750.1|10
1651689570000|2022-05-04 18:39:30|761.6|750.8|760.9|750.1|761.9|751.1|760.9|750.1|5
1651689580000|2022-05-04 18:39:40|761.4|750.6|761.4|750.6|761.6|750.8|761.4|750.6|3
1651689590000|2022-05-04 18:39:50|760.9|750.1|761.4|750.6|761.9|751.1|760.9|750.1|10
1651689600000|2022-05-04 18:40:00|761.1|750.3|760.77|749.97|761.1|750.3|760.42|749.62|17
1651689610000|2022-05-04 18:40:10|760.8|750|760.77|749.97|760.8|750|760.15|749.35|11
1651689620000|2022-05-04 18:40:20|760.79|749.99|760.77|749.97|760.85|750.05|760.77|749.97|3
1651689630000|2022-05-04 18:40:30|760.05|749.25|759.9|749.1|760.05|749.25|759.9|749.1|2
1651689640000|2022-05-04 18:40:40|759.81|749.01|758.81|748.01|759.9|749.1|758.81|748.01|5
1651689650000|2022-05-04 18:40:50|758.8|748|757.41|746.61|758.9|748.1|757.4|746.6|12
1651689660000|2022-05-04 18:41:00|757.29|746.49|757.72|746.92|757.9|747.1|756.9|746.1|8
1651689670000|2022-05-04 18:41:10|757.9|747.1|757.4|746.6|757.9|747.1|757.4|746.6|9
1651689680000|2022-05-04 18:41:20|756.95|746.15|757.8|747|757.8|747|756.9|746.1|7
1651689690000|2022-05-04 18:41:30|757.68|746.88|757.6|746.8|757.68|746.88|757.18|746.38|4
1651689700000|2022-05-04 18:41:40|757.4|746.6|756.9|746.1|757.55|746.75|756.9|746.1|5
1651689710000|2022-05-04 18:41:50|757|746.2|757|746.2|757|746.2|757|746.2|1
1651689720000|2022-05-04 18:42:00|757.4|746.6|757.3|746.5|757.8|747|757.21|746.41|8
1651689730000|2022-05-04 18:42:10|757.15|746.35|756.9|746.1|757.15|746.35|756.9|746.1|2
1651689740000|2022-05-04 18:42:20|756.79|745.99|756.52|745.72|756.79|745.99|756.17|745.37|5
1651689750000|2022-05-04 18:42:30|756.85|746.05|756.85|746.05|756.85|746.05|756.85|746.05|1
1651689760000|2022-05-04 18:42:40|756.9|746.1|755.85|745.05|756.9|746.1|755.84|745.04|8
1651689770000|2022-05-04 18:42:50|755.9|745.1|756.85|746.05|756.85|746.05|755.9|745.1|4
1651689780000|2022-05-04 18:43:00|756.35|745.55|755.9|745.1|756.35|745.55|755.9|745.1|3
1651689790000|2022-05-04 18:43:10|756.2|745.4|755.9|745.1|756.2|745.4|755.9|745.1|8
1651689800000|2022-05-04 18:43:20|756.3|745.5|756.6|745.8|756.6|745.8|755.9|745.1|9
1651689810000|2022-05-04 18:43:30|756.66|745.86|757.24|746.44|757.8|747|756.66|745.86|10
1651689820000|2022-05-04 18:43:40|757.6|746.8|757.5|746.7|757.9|747.1|757.5|746.7|4
1651689830000|2022-05-04 18:43:50|757.6|746.8|757|746.2|757.6|746.8|757|746.2|7
1651689840000|2022-05-04 18:44:00|757.3|746.5|757.6|746.8|757.6|746.8|757.3|746.5|2
1651689850000|2022-05-04 18:44:10|757.55|746.75|757.9|747.1|757.9|747.1|757.5|746.7|4
1651689860000|2022-05-04 18:44:20|758.75|747.95|759.4|748.6|759.4|748.6|758.58|747.78|9
1651689870000|2022-05-04 18:44:30|759.9|749.1|760|749.2|760.5|749.7|759.9|749.1|4
1651689880000|2022-05-04 18:44:40|760.4|749.6|761.03|750.23|761.5|750.7|760.4|749.6|5
1651689890000|2022-05-04 18:44:50|760.82|750.02|760.05|749.25|760.82|750.02|759.9|749.1|5
1651689900000|2022-05-04 18:45:00|760.15|749.35|760.94|750.14|760.94|750.14|760.15|749.35|8
1651689910000|2022-05-04 18:45:10|761.1|750.3|761.75|750.95|761.75|750.95|761.1|750.3|6
1651689920000|2022-05-04 18:45:20|761.65|750.85|761.65|750.85|761.65|750.85|761.65|750.85|1
1651689940000|2022-05-04 18:45:40|761.56|750.76|761.24|750.44|761.74|750.94|761.24|750.44|3
1651689950000|2022-05-04 18:45:50|760.9|750.1|761.74|750.94|761.74|750.94|760.9|750.1|4
1651689960000|2022-05-04 18:46:00|761.8|751|761.33|750.53|761.8|751|761.33|750.53|6
1651689970000|2022-05-04 18:46:10|761.9|751.1|763.03|752.23|763.12|752.32|761.9|751.1|7
1651689980000|2022-05-04 18:46:20|763.9|753.1|763.9|753.1|763.9|753.1|763.75|752.95|3
1651689990000|2022-05-04 18:46:30|764.54|753.74|764.75|753.95|764.9|754.1|764.54|753.74|6
1651690000000|2022-05-04 18:46:40|764.9|754.1|765.48|754.68|765.48|754.68|764.55|753.75|12
1651690010000|2022-05-04 18:46:50|765.77|754.97|765.4|754.6|765.77|754.97|765.27|754.47|10
1651690020000|2022-05-04 18:47:00|765.31|754.51|765.9|755.1|765.9|755.1|765.31|754.51|7
1651690030000|2022-05-04 18:47:10|766.01|755.21|765.99|755.19|766.05|755.25|765.77|754.97|6
1651690040000|2022-05-04 18:47:20|766.01|755.21|764.42|753.62|766.25|755.45|764.42|753.62|11
1651690050000|2022-05-04 18:47:30|764.14|753.34|764.9|754.1|764.9|754.1|763.87|753.07|4
1651690060000|2022-05-04 18:47:40|765.8|755|765.8|755|765.8|755|765.8|755|1
1651690070000|2022-05-04 18:47:50|765.77|754.97|764.9|754.1|765.77|754.97|764.8|754|7
1651690080000|2022-05-04 18:48:00|764.82|754.02|764.9|754.1|764.9|754.1|764.73|753.93|4
1651690090000|2022-05-04 18:48:10|765.18|754.38|764.9|754.1|765.27|754.47|764.74|753.94|6
1651690100000|2022-05-04 18:48:20|764.85|754.05|765.55|754.75|765.55|754.75|764.85|754.05|4
1651690110000|2022-05-04 18:48:30|765.64|754.84|766.4|755.6|766.4|755.6|765.64|754.84|6
1651690120000|2022-05-04 18:48:40|766.46|755.66|767.9|757.1|768.9|758.1|766.46|755.66|16
1651690130000|2022-05-04 18:48:50|767.83|757.03|766.9|756.1|767.83|757.03|766.9|756.1|6
1651690140000|2022-05-04 18:49:00|766.99|756.19|767.83|757.03|767.83|757.03|766.9|756.1|4
1651690150000|2022-05-04 18:49:10|767.65|756.85|767.83|757.03|767.83|757.03|767.65|756.85|2
1651690160000|2022-05-04 18:49:20|768.33|757.53|769.59|758.79|769.59|758.79|768.33|757.53|4
1651690170000|2022-05-04 18:49:30|769.34|758.54|768.8|758|769.59|758.79|768.75|757.95|9
1651690180000|2022-05-04 18:49:40|768.9|758.1|769.08|758.28|769.08|758.28|768.9|758.1|3
1651690190000|2022-05-04 18:49:50|769.17|758.37|768.9|758.1|769.17|758.37|768.9|758.1|6
1651690200000|2022-05-04 18:50:00|769.05|758.25|769.08|758.28|769.08|758.28|769.05|758.25|3
1651690210000|2022-05-04 18:50:10|769.29|758.49|769.8|759|769.8|759|769.29|758.49|3
1651690230000|2022-05-04 18:50:30|769.55|758.75|770.4|759.6|770.6|759.8|769.43|758.63|13
1651690240000|2022-05-04 18:50:40|769.9|759.1|768.81|758.01|769.9|759.1|768.81|758.01|9
1651690250000|2022-05-04 18:50:50|768.75|757.95|766.9|756.1|768.75|757.95|766.9|756.1|8
1651690260000|2022-05-04 18:51:00|766.94|756.14|766.95|756.15|766.95|756.15|765.95|755.15|6
1651690270000|2022-05-04 18:51:10|766.9|756.1|767.9|757.1|767.9|757.1|766.9|756.1|5
1651690280000|2022-05-04 18:51:20|767.4|756.6|767.4|756.6|767.4|756.6|766.95|756.15|3
1651690290000|2022-05-04 18:51:30|767.9|757.1|767.9|757.1|767.9|757.1|767.9|757.1|1
1651690300000|2022-05-04 18:51:40|767.95|757.15|767.95|757.15|767.95|757.15|767.95|757.15|1
1651690310000|2022-05-04 18:51:50|767.9|757.1|766.95|756.15|767.9|757.1|766.95|756.15|3
1651690320000|2022-05-04 18:52:00|766.9|756.1|766.9|756.1|767.16|756.36|766.9|756.1|3
1651690330000|2022-05-04 18:52:10|766.74|755.94|765.75|754.95|766.74|755.94|764.55|753.75|15
1651690340000|2022-05-04 18:52:20|765.79|754.99|766.9|756.1|766.9|756.1|765.79|754.99|3
1651690350000|2022-05-04 18:52:30|767.09|756.29|766.4|755.6|767.09|756.29|766.4|755.6|9
1651690360000|2022-05-04 18:52:40|765.9|755.1|766.4|755.6|766.4|755.6|765.9|755.1|2
1651690370000|2022-05-04 18:52:50|766.65|755.85|765.9|755.1|766.65|755.85|765.9|755.1|4
1651690380000|2022-05-04 18:53:00|766.35|755.55|766.35|755.55|766.35|755.55|766.35|755.55|1
1651690390000|2022-05-04 18:53:10|766.85|756.05|767.12|756.32|767.12|756.32|766.85|756.05|6
1651690400000|2022-05-04 18:53:20|767.75|756.95|767.62|756.82|767.75|756.95|767.62|756.82|2
1651690410000|2022-05-04 18:53:30|767.9|757.1|768.4|757.6|768.4|757.6|767.85|757.05|7
1651690420000|2022-05-04 18:53:40|768.64|757.84|767.9|757.1|768.9|758.1|767.9|757.1|7
1651690430000|2022-05-04 18:53:50|768|757.2|768.93|758.13|768.93|758.13|768|757.2|4
1651690440000|2022-05-04 18:54:00|768.98|758.18|772.9|762.1|772.9|762.1|768.97|758.17|19
1651690450000|2022-05-04 18:54:10|773.3|762.5|772.9|762.1|773.4|762.6|772.86|762.06|6
1651690460000|2022-05-04 18:54:20|772.4|761.6|771.43|760.63|772.62|761.82|770.9|760.1|13
1651690470000|2022-05-04 18:54:30|771.49|760.69|772.6|761.8|772.6|761.8|771.49|760.69|5
1651690480000|2022-05-04 18:54:40|772.9|762.1|771.9|761.1|772.9|762.1|771.68|760.88|10
1651690490000|2022-05-04 18:54:50|771.85|761.05|772.4|761.6|772.9|762.1|771.85|761.05|7
1651690500000|2022-05-04 18:55:00|772.9|762.1|772.18|761.38|772.9|762.1|772.08|761.28|8
1651690510000|2022-05-04 18:55:10|772.06|761.26|769.9|759.1|772.06|761.26|769.9|759.1|7
1651690520000|2022-05-04 18:55:20|770.41|759.61|770.9|760.1|771.04|760.24|770.41|759.61|12
1651690530000|2022-05-04 18:55:30|771.04|760.24|771.13|760.33|771.43|760.63|770.9|760.1|14
1651690540000|2022-05-04 18:55:40|771.63|760.83|771.8|761|771.8|761|771.63|760.83|2
1651690550000|2022-05-04 18:55:50|771.9|761.1|771.94|761.14|771.94|761.14|771.9|761.1|2
1651690560000|2022-05-04 18:56:00|771.9|761.1|771.9|761.1|771.9|761.1|771.9|761.1|1
1651690570000|2022-05-04 18:56:10|771.85|761.05|773.9|763.1|773.9|763.1|771.45|760.65|18
1651690580000|2022-05-04 18:56:20|773.77|762.97|773.68|762.88|773.9|763.1|773.28|762.48|7
1651690590000|2022-05-04 18:56:30|773.9|763.1|773.63|762.83|773.9|763.1|773.28|762.48|11
1651690600000|2022-05-04 18:56:40|773.05|762.25|773.05|762.25|773.05|762.25|773.05|762.25|1
1651690610000|2022-05-04 18:56:50|773.13|762.33|772.9|762.1|773.13|762.33|771.9|761.1|11
1651690620000|2022-05-04 18:57:00|772.93|762.13|772.93|762.13|772.93|762.13|772.8|762|5
1651690630000|2022-05-04 18:57:10|772.92|762.12|771.9|761.1|772.92|762.12|771.85|761.05|7
1651690640000|2022-05-04 18:57:20|772.4|761.6|772.9|762.1|772.9|762.1|772.4|761.6|6
1651690650000|2022-05-04 18:57:30|772|761.2|772|761.2|772|761.2|772|761.2|1
1651690660000|2022-05-04 18:57:40|772.3|761.5|772.45|761.65|772.45|761.65|772.3|761.5|2
1651690670000|2022-05-04 18:57:50|772.05|761.25|772.9|762.1|772.9|762.1|772.05|761.25|3
1651690680000|2022-05-04 18:58:00|772.65|761.85|772.98|762.18|772.98|762.18|772.4|761.6|10
1651690690000|2022-05-04 18:58:10|772.92|762.12|772.98|762.18|772.98|762.18|772.92|762.12|2
1651690700000|2022-05-04 18:58:20|772.94|762.14|772.94|762.14|772.98|762.18|772.94|762.14|5
1651690710000|2022-05-04 18:58:30|772.9|762.1|772.9|762.1|772.9|762.1|772.9|762.1|1
1651690720000|2022-05-04 18:58:40|772.3|761.5|772.15|761.35|772.3|761.5|772.15|761.35|2
1651690730000|2022-05-04 18:58:50|771.9|761.1|771.63|760.83|771.95|761.15|771.56|760.76|4
1651690740000|2022-05-04 18:59:00|771.61|760.81|771.6|760.8|771.9|761.1|771.6|760.8|7
1651690750000|2022-05-04 18:59:10|771.9|761.1|771.76|760.96|771.9|761.1|771.6|760.8|10
1651690760000|2022-05-04 18:59:20|771.79|760.99|771.44|760.64|771.79|760.99|771.41|760.61|5
1651690770000|2022-05-04 18:59:30|771.79|760.99|771.9|761.1|771.9|761.1|771.79|760.99|6
1651690780000|2022-05-04 18:59:40|771.81|761.01|771.31|760.51|771.82|761.02|771.31|760.51|5
1651690790000|2022-05-04 18:59:50|770.95|760.15|770.9|760.1|771.19|760.39|770.71|759.91|11
1651690800000|2022-05-04 19:00:00|771.85|761.05|772.4|761.6|772.4|761.6|771.4|760.6|5
1651690810000|2022-05-04 19:00:10|772.9|762.1|773.15|762.35|773.15|762.35|772.9|762.1|4
1651690820000|2022-05-04 19:00:20|773.4|762.6|773.05|762.25|773.4|762.6|773.05|762.25|5
1651690830000|2022-05-04 19:00:30|772.97|762.17|772.9|762.1|772.97|762.17|772.82|762.02|3
1651690840000|2022-05-04 19:00:40|772.8|762|772.1|761.3|772.8|762|772.1|761.3|5
1651690850000|2022-05-04 19:00:50|772.2|761.4|771.95|761.15|772.31|761.51|771.95|761.15|5
1651690860000|2022-05-04 19:01:00|772.15|761.35|772.78|761.98|772.78|761.98|772.15|761.35|9
1651690870000|2022-05-04 19:01:10|772.9|762.1|772.9|762.1|772.9|762.1|772.9|762.1|1
1651690880000|2022-05-04 19:01:20|773.2|762.4|772.9|762.1|773.2|762.4|772.9|762.1|2
1651690900000|2022-05-04 19:01:40|773.4|762.6|773.05|762.25|773.4|762.6|773|762.2|3
1651690910000|2022-05-04 19:01:50|773|762.2|773|762.2|773|762.2|773|762.2|1
1651690920000|2022-05-04 19:02:00|772.89|762.09|772.3|761.5|772.89|762.09|772.3|761.5|5
1651690930000|2022-05-04 19:02:10|772.75|761.95|772.88|762.08|772.88|762.08|772.4|761.6|5
1651690940000|2022-05-04 19:02:20|772.89|762.09|772.89|762.09|772.89|762.09|772.89|762.09|1
1651690950000|2022-05-04 19:02:30|772.9|762.1|772.89|762.09|772.9|762.1|772.89|762.09|2
1651690960000|2022-05-04 19:02:40|772.85|762.05|772.88|762.08|772.88|762.08|772.85|762.05|2
1651690980000|2022-05-04 19:03:00|773.23|762.43|773.55|762.75|773.55|762.75|773.23|762.43|2
1651690990000|2022-05-04 19:03:10|773.87|763.07|773.15|762.35|773.87|763.07|773.15|762.35|4
1651691000000|2022-05-04 19:03:20|772.9|762.1|771.45|760.65|772.9|762.1|771.23|760.43|7
1651691010000|2022-05-04 19:03:30|771.15|760.35|769.9|759.1|771.15|760.35|769.9|759.1|4
1651691030000|2022-05-04 19:03:50|770.05|759.25|770.9|760.1|770.9|760.1|769.9|759.1|10
1651691050000|2022-05-04 19:04:10|770.4|759.6|770.4|759.6|770.4|759.6|769.9|759.1|6
1651691060000|2022-05-04 19:04:20|769.9|759.1|770.6|759.8|770.9|760.1|769.9|759.1|5
1651691070000|2022-05-04 19:04:30|770.61|759.81|770.4|759.6|770.61|759.81|770.4|759.6|8
1651691080000|2022-05-04 19:04:40|769.9|759.1|769.9|759.1|769.9|759.1|769.9|759.1|1
1651691090000|2022-05-04 19:04:50|770.9|760.1|771.4|760.6|771.4|760.6|770.55|759.75|6
1651691100000|2022-05-04 19:05:00|771.9|761.1|772.9|762.1|773.05|762.25|771.9|761.1|7
1651691110000|2022-05-04 19:05:10|772.71|761.91|772.9|762.1|772.9|762.1|772.71|761.91|9
1651691120000|2022-05-04 19:05:20|772.95|762.15|772.95|762.15|772.95|762.15|772.95|762.15|1
1651691130000|2022-05-04 19:05:30|772.9|762.1|772.9|762.1|772.9|762.1|772.9|762.1|1
1651691140000|2022-05-04 19:05:40|772.91|762.11|773.3|762.5|773.3|762.5|772.91|762.11|4
1651691150000|2022-05-04 19:05:50|773.35|762.55|773.91|763.11|773.91|763.11|773.35|762.55|3
1651691160000|2022-05-04 19:06:00|773.99|763.19|774.71|763.91|774.71|763.91|773.99|763.19|5
1651691170000|2022-05-04 19:06:10|774.86|764.06|774.9|764.1|775.25|764.45|774.75|763.95|7
1651691180000|2022-05-04 19:06:20|774.75|763.95|775.05|764.25|775.05|764.25|774.75|763.95|5
1651691190000|2022-05-04 19:06:30|774.8|764|775.07|764.27|775.42|764.62|774.8|764|7
1651691200000|2022-05-04 19:06:40|775.6|764.8|776.03|765.23|776.4|765.6|775.6|764.8|7
1651691210000|2022-05-04 19:06:50|775.95|765.15|776.03|765.23|776.05|765.25|775.95|765.15|5
1651691220000|2022-05-04 19:07:00|776.05|765.25|776.9|766.1|776.9|766.1|775.74|764.94|12
1651691240000|2022-05-04 19:07:20|777.05|766.25|777.39|766.59|777.57|766.77|776.9|766.1|14
1651691250000|2022-05-04 19:07:30|777.38|766.58|777.37|766.57|777.55|766.75|777.2|766.4|4
1651691260000|2022-05-04 19:07:40|777.3|766.5|777.42|766.62|777.42|766.62|777.3|766.5|2
1651691270000|2022-05-04 19:07:50|777.24|766.44|776.9|766.1|777.37|766.57|776.9|766.1|3
1651691280000|2022-05-04 19:08:00|777.37|766.57|778.67|767.87|778.67|767.87|777.37|766.57|11
1651691290000|2022-05-04 19:08:10|778.52|767.72|779.11|768.31|779.11|768.31|778.52|767.72|4
1651691300000|2022-05-04 19:08:20|778.9|768.1|779.12|768.32|779.4|768.6|778.85|768.05|8
1651691310000|2022-05-04 19:08:30|779.62|768.82|779.9|769.1|779.9|769.1|779.62|768.82|2
1651691320000|2022-05-04 19:08:40|779.75|768.95|779.9|769.1|779.9|769.1|779.75|768.95|2
1651691330000|2022-05-04 19:08:50|779.75|768.95|779.31|768.51|779.9|769.1|779.31|768.51|6
1651691340000|2022-05-04 19:09:00|779.33|768.53|779.12|768.32|779.33|768.53|779.12|768.32|7
1651691350000|2022-05-04 19:09:10|779.3|768.5|777.31|766.51|779.3|768.5|777.31|766.51|10
1651691360000|2022-05-04 19:09:20|777.45|766.65|778.08|767.28|778.08|767.28|777.39|766.59|6
1651691370000|2022-05-04 19:09:30|778.51|767.71|778.05|767.25|778.51|767.71|778.05|767.25|6
1651691380000|2022-05-04 19:09:40|778.16|767.36|778.41|767.61|778.76|767.96|778.08|767.28|8
1651691390000|2022-05-04 19:09:50|778.4|767.6|778.41|767.61|778.41|767.61|778.27|767.47|5
1651691400000|2022-05-04 19:10:00|778.05|767.25|778.49|767.69|778.49|767.69|778.05|767.25|9
1651691410000|2022-05-04 19:10:10|778.58|767.78|778.58|767.78|779.03|768.23|778.58|767.78|9
1651691420000|2022-05-04 19:10:20|778.67|767.87|778.58|767.78|778.67|767.87|778.58|767.78|2
1651691430000|2022-05-04 19:10:30|778.67|767.87|779.1|768.3|779.4|768.6|778.67|767.87|9
1651691440000|2022-05-04 19:10:40|779.45|768.65|778.9|768.1|779.5|768.7|778.9|768.1|7
1651691450000|2022-05-04 19:10:50|779.07|768.27|778.9|768.1|779.07|768.27|778.9|768.1|6
1651691460000|2022-05-04 19:11:00|779.01|768.21|779.1|768.3|779.1|768.3|779.01|768.21|4
1651691470000|2022-05-04 19:11:10|779.35|768.55|781.95|771.15|782.06|771.26|779.07|768.27|13
1651691480000|2022-05-04 19:11:20|782.35|771.55|781.9|771.1|782.65|771.85|781.81|771.01|14
1651691490000|2022-05-04 19:11:30|781.85|771.05|781.4|770.6|781.85|771.05|781.23|770.43|6
1651691500000|2022-05-04 19:11:40|782.01|771.21|782.6|771.8|782.71|771.91|782.01|771.21|10
1651691510000|2022-05-04 19:11:50|782.7|771.9|782.7|771.9|782.7|771.9|782.7|771.9|1
1651691520000|2022-05-04 19:12:00|782.6|771.8|782.6|771.8|782.64|771.84|782.6|771.8|3
1651691530000|2022-05-04 19:12:10|782.61|771.81|783.95|773.15|783.95|773.15|782.61|771.81|6
1651691540000|2022-05-04 19:12:20|783.9|773.1|783.4|772.6|784.9|774.1|783.4|772.6|6
1651691550000|2022-05-04 19:12:30|782.8|772|782.89|772.09|782.89|772.09|782.8|772|2
1651691560000|2022-05-04 19:12:40|783.14|772.34|782.89|772.09|783.14|772.34|782.89|772.09|2
1651691570000|2022-05-04 19:12:50|783.58|772.78|783.1|772.3|783.6|772.8|783.1|772.3|5
1651691580000|2022-05-04 19:13:00|783.35|772.55|783.1|772.3|783.35|772.55|783.1|772.3|3
1651691590000|2022-05-04 19:13:10|783.5|772.7|783.8|773|783.8|773|783.1|772.3|7
1651691600000|2022-05-04 19:13:20|783.7|772.9|783.85|773.05|783.85|773.05|783.7|772.9|2
1651691610000|2022-05-04 19:13:30|783.35|772.55|783.35|772.55|783.6|772.8|783.35|772.55|3
1651691620000|2022-05-04 19:13:40|783.1|772.3|783.1|772.3|783.6|772.8|783.1|772.3|11
1651691630000|2022-05-04 19:13:50|783.48|772.68|783.9|773.1|783.9|773.1|783.1|772.3|7
1651691640000|2022-05-04 19:14:00|783.81|773.01|783.9|773.1|783.9|773.1|783.45|772.65|3
1651691650000|2022-05-04 19:14:10|783.79|772.99|783.75|772.95|783.9|773.1|783.45|772.65|4
1651691660000|2022-05-04 19:14:20|783.9|773.1|783.9|773.1|783.9|773.1|783.9|773.1|1
1651691670000|2022-05-04 19:14:30|783.65|772.85|783.45|772.65|783.9|773.1|783.45|772.65|3
1651691680000|2022-05-04 19:14:40|782.9|772.1|782.3|771.5|782.9|772.1|782.3|771.5|3
1651691690000|2022-05-04 19:14:50|782|771.2|782.5|771.7|782.5|771.7|782|771.2|5
1651691700000|2022-05-04 19:15:00|782.85|772.05|782.7|771.9|782.85|772.05|782.7|771.9|2
1651691710000|2022-05-04 19:15:10|782.2|771.4|782.2|771.4|782.2|771.4|782.2|771.4|1
1651691720000|2022-05-04 19:15:20|781.88|771.08|781.35|770.55|781.88|771.08|781.35|770.55|5
1651691730000|2022-05-04 19:15:30|781.45|770.65|781.3|770.5|781.45|770.65|781.3|770.5|2
1651691740000|2022-05-04 19:15:40|781.45|770.65|781.25|770.45|781.45|770.65|781.25|770.45|3
1651691750000|2022-05-04 19:15:50|781.35|770.55|780.9|770.1|781.35|770.55|780.9|770.1|3
1651691760000|2022-05-04 19:16:00|781.04|770.24|780.9|770.1|781.05|770.25|780.9|770.1|5
1651691770000|2022-05-04 19:16:10|781.4|770.6|782.04|771.24|782.04|771.24|781.4|770.6|6
1651691780000|2022-05-04 19:16:20|781.9|771.1|782.49|771.69|782.49|771.69|781.9|771.1|9
1651691790000|2022-05-04 19:16:30|782.52|771.72|782.17|771.37|782.52|771.72|782.17|771.37|2
1651691800000|2022-05-04 19:16:40|781.9|771.1|781.85|771.05|781.9|771.1|781.37|770.57|10
1651691810000|2022-05-04 19:16:50|781.96|771.16|781.9|771.1|782.01|771.21|781.9|771.1|3
1651691820000|2022-05-04 19:17:00|781.77|770.97|780.9|770.1|781.77|770.97|780.4|769.6|8
1651691860000|2022-05-04 19:17:40|781.09|770.29|781.4|770.6|781.4|770.6|780.9|770.1|6
1651691870000|2022-05-04 19:17:50|781.51|770.71|782.06|771.26|782.18|771.38|781.51|770.71|6
1651691880000|2022-05-04 19:18:00|781.9|771.1|782.13|771.33|782.13|771.33|781.9|771.1|10
1651691890000|2022-05-04 19:18:10|782.18|771.38|782.18|771.38|782.18|771.38|782.14|771.34|3
1651691900000|2022-05-04 19:18:20|781.9|771.1|780.9|770.1|781.9|771.1|780.9|770.1|5
1651691910000|2022-05-04 19:18:30|781.1|770.3|781.48|770.68|781.5|770.7|781.1|770.3|4
1651691920000|2022-05-04 19:18:40|781.78|770.98|781.78|770.98|781.85|771.05|781.78|770.98|3
1651691930000|2022-05-04 19:18:50|781.47|770.67|780.1|769.3|781.47|770.67|780.1|769.3|4
1651691950000|2022-05-04 19:19:10|780.05|769.25|780.2|769.4|780.6|769.8|780.05|769.25|8
1651691960000|2022-05-04 19:19:20|780.27|769.47|780.9|770.1|780.94|770.14|780.27|769.47|5
1651691970000|2022-05-04 19:19:30|780.38|769.58|779.23|768.43|780.85|770.05|778.84|768.04|11
1651691980000|2022-05-04 19:19:40|779.02|768.22|779.4|768.6|779.64|768.84|779.02|768.22|11
1651691990000|2022-05-04 19:19:50|779.9|769.1|779.9|769.1|779.9|769.1|779.9|769.1|1
1651692000000|2022-05-04 19:20:00|779.52|768.72|779.7|768.9|779.9|769.1|779.17|768.37|6
1651692010000|2022-05-04 19:20:10|779.8|769|780.85|770.05|780.85|770.05|779.8|769|9
1651692020000|2022-05-04 19:20:20|780.9|770.1|782.04|771.24|782.04|771.24|780.9|770.1|8
1651692030000|2022-05-04 19:20:30|781.9|771.1|781.31|770.51|781.9|771.1|781.31|770.51|3
1651692040000|2022-05-04 19:20:40|781.26|770.46|780.9|770.1|781.26|770.46|780.9|770.1|3
1651692050000|2022-05-04 19:20:50|780.74|769.94|780.9|770.1|780.99|770.19|779.9|769.1|9
1651692060000|2022-05-04 19:21:00|780.99|770.19|781.1|770.3|781.4|770.6|780.9|770.1|10
1651692070000|2022-05-04 19:21:10|781.04|770.24|780.4|769.6|781.04|770.24|780.4|769.6|3
1651692080000|2022-05-04 19:21:20|779.86|769.06|779.9|769.1|779.9|769.1|779.72|768.92|4
1651692090000|2022-05-04 19:21:30|780.01|769.21|780|769.2|780.01|769.21|779.9|769.1|3
1651692100000|2022-05-04 19:21:40|779.9|769.1|779.9|769.1|780|769.2|779.9|769.1|3
1651692110000|2022-05-04 19:21:50|779.83|769.03|779.33|768.53|779.83|769.03|779.1|768.3|11
1651692120000|2022-05-04 19:22:00|779.9|769.1|779.67|768.87|779.9|769.1|779.67|768.87|6
1651692130000|2022-05-04 19:22:10|779.69|768.89|779.9|769.1|779.9|769.1|779.4|768.6|5
1651692140000|2022-05-04 19:22:20|780.31|769.51|780.9|770.1|780.9|770.1|780.21|769.41|5
1651692150000|2022-05-04 19:22:30|780.52|769.72|780.9|770.1|780.9|770.1|780.17|769.37|4
1651692160000|2022-05-04 19:22:40|780.65|769.85|780.9|770.1|780.9|770.1|780.49|769.69|3
1651692170000|2022-05-04 19:22:50|781.11|770.31|781.15|770.35|781.61|770.81|781.05|770.25|4
1651692180000|2022-05-04 19:23:00|781.27|770.47|781.75|770.95|781.9|771.1|781.27|770.47|13
1651692190000|2022-05-04 19:23:10|781.7|770.9|781.9|771.1|781.9|771.1|781.7|770.9|3
1651692200000|2022-05-04 19:23:20|782.04|771.24|780.9|770.1|782.04|771.24|780.9|770.1|6
1651692210000|2022-05-04 19:23:30|780.4|769.6|779.9|769.1|780.4|769.6|779.9|769.1|2
1651692220000|2022-05-04 19:23:40|779.95|769.15|780.51|769.71|780.51|769.71|779.95|769.15|4
1651692230000|2022-05-04 19:23:50|779.9|769.1|780.4|769.6|780.4|769.6|779.9|769.1|5
1651692240000|2022-05-04 19:24:00|780.85|770.05|780.85|770.05|780.85|770.05|780.85|770.05|1
1651692260000|2022-05-04 19:24:20|780.77|769.97|780.77|769.97|780.77|769.97|780.77|769.97|1
1651692270000|2022-05-04 19:24:30|780.68|769.88|780.85|770.05|780.85|770.05|780.68|769.88|2
1651692280000|2022-05-04 19:24:40|780.9|770.1|780.9|770.1|780.9|770.1|780.9|770.1|1
1651692290000|2022-05-04 19:24:50|781.09|770.29|781.9|771.1|781.9|771.1|781.09|770.29|4
1651692310000|2022-05-04 19:25:10|782.15|771.35|782.36|771.56|782.48|771.68|781.9|771.1|10
1651692320000|2022-05-04 19:25:20|782.48|771.68|782.48|771.68|782.48|771.68|782.48|771.68|1
1651692330000|2022-05-04 19:25:30|782.43|771.63|782.12|771.32|782.58|771.78|781.9|771.1|12
1651692340000|2022-05-04 19:25:40|781.9|771.1|782.9|772.1|782.9|772.1|781.9|771.1|7
1651692350000|2022-05-04 19:25:50|783.15|772.35|782.9|772.1|783.15|772.35|782.9|772.1|5
1651692360000|2022-05-04 19:26:00|783.4|772.6|783.9|773.1|784.01|773.21|783.4|772.6|5
1651692370000|2022-05-04 19:26:10|783.75|772.95|783.65|772.85|783.9|773.1|783.65|772.85|3
1651692380000|2022-05-04 19:26:20|783.9|773.1|783.9|773.1|783.9|773.1|783.9|773.1|1
1651692400000|2022-05-04 19:26:40|783.85|773.05|783.46|772.66|783.85|773.05|783.46|772.66|3
1651692410000|2022-05-04 19:26:50|783.15|772.35|783.31|772.51|783.34|772.54|783.15|772.35|6
1651692420000|2022-05-04 19:27:00|783.34|772.54|783.41|772.61|783.41|772.61|783.31|772.51|3
1651692430000|2022-05-04 19:27:10|783.5|772.7|783.4|772.6|783.5|772.7|783.4|772.6|4
1651692440000|2022-05-04 19:27:20|783.41|772.61|783.91|773.11|783.91|773.11|783.41|772.61|3
1651692450000|2022-05-04 19:27:30|784.26|773.46|784.3|773.5|784.3|773.5|784.26|773.46|4
1651692460000|2022-05-04 19:27:40|784.27|773.47|784.27|773.47|784.27|773.47|784.27|773.47|1
1651692470000|2022-05-04 19:27:50|783.92|773.12|783.9|773.1|783.92|773.12|783.9|773.1|3
1651692490000|2022-05-04 19:28:10|784.35|773.55|784.35|773.55|784.35|773.55|784.35|773.55|1
1651692500000|2022-05-04 19:28:20|784.55|773.75|784.55|773.75|784.55|773.75|784.55|773.75|1
1651692510000|2022-05-04 19:28:30|784.25|773.45|784.32|773.52|784.42|773.62|784.01|773.21|5
1651692520000|2022-05-04 19:28:40|784.4|773.6|784.45|773.65|784.45|773.65|784.4|773.6|2
1651692580000|2022-05-04 19:29:40|784.61|773.81|784.61|773.81|784.61|773.81|784.61|773.81|1
1651692590000|2022-05-04 19:29:50|784.5|773.7|784.55|773.75|784.55|773.75|784.5|773.7|2
1651692600000|2022-05-04 19:30:00|784.41|773.61|784.41|773.61|784.41|773.61|784.41|773.61|1
1651692610000|2022-05-04 19:30:10|784.26|773.46|784.6|773.8|784.6|773.8|784.25|773.45|6
1651692620000|2022-05-04 19:30:20|784.64|773.84|784.64|773.84|784.64|773.84|784.64|773.84|1
1651692630000|2022-05-04 19:30:30|784.6|773.8|784.15|773.35|784.6|773.8|784.15|773.35|4
1651692640000|2022-05-04 19:30:40|784.2|773.4|784.2|773.4|784.2|773.4|784.2|773.4|1
1651692650000|2022-05-04 19:30:50|784.05|773.25|784.52|773.72|784.64|773.84|784.05|773.25|9
1651692660000|2022-05-04 19:31:00|784.73|773.93|784.77|773.97|784.77|773.97|784.73|773.93|2
1651692680000|2022-05-04 19:31:20|784.68|773.88|784.68|773.88|784.68|773.88|784.68|773.88|1
1651692690000|2022-05-04 19:31:30|784.1|773.3|784.28|773.48|784.28|773.48|784.1|773.3|2
1651692700000|2022-05-04 19:31:40|784.4|773.6|784.69|773.89|784.75|773.95|784.4|773.6|7
1651692710000|2022-05-04 19:31:50|784.75|773.95|784.62|773.82|784.75|773.95|784.4|773.6|5
1651692720000|2022-05-04 19:32:00|784.54|773.74|784.26|773.46|784.65|773.85|784.26|773.46|6
1651692730000|2022-05-04 19:32:10|784.66|773.86|784.4|773.6|784.66|773.86|784.26|773.46|3
1651692740000|2022-05-04 19:32:20|784.5|773.7|784.5|773.7|784.5|773.7|784.5|773.7|1
1651692750000|2022-05-04 19:32:30|784.9|774.1|784.9|774.1|784.9|774.1|784.9|774.1|1
1651692760000|2022-05-04 19:32:40|784.85|774.05|784.4|773.6|784.85|774.05|784.4|773.6|3
1651692770000|2022-05-04 19:32:50|783.9|773.1|784.08|773.28|784.08|773.28|783.9|773.1|2
1651692780000|2022-05-04 19:33:00|783.9|773.1|783.9|773.1|784.2|773.4|783.9|773.1|3
1651692800000|2022-05-04 19:33:20|783.85|773.05|783.3|772.5|783.85|773.05|783.3|772.5|3
1651692820000|2022-05-04 19:33:40|783.25|772.45|783.25|772.45|783.25|772.45|783.25|772.45|1
1651692830000|2022-05-04 19:33:50|783.1|772.3|783.1|772.3|783.1|772.3|783.1|772.3|1
1651692840000|2022-05-04 19:34:00|782.9|772.1|782.9|772.1|782.9|772.1|782.66|771.86|4
1651692850000|2022-05-04 19:34:10|781.9|771.1|782.14|771.34|782.31|771.51|781.9|771.1|5
1651692860000|2022-05-04 19:34:20|781.9|771.1|781.9|771.1|782.07|771.27|781.9|771.1|3
1651692870000|2022-05-04 19:34:30|782.14|771.34|781.9|771.1|782.14|771.34|781.9|771.1|2
1651692890000|2022-05-04 19:34:50|782|771.2|781.61|770.81|782|771.2|781.61|770.81|3
1651692900000|2022-05-04 19:35:00|781.56|770.76|781.41|770.61|781.56|770.76|781.25|770.45|3
1651692910000|2022-05-04 19:35:10|781.2|770.4|781.56|770.76|781.56|770.76|781.13|770.33|6
1651692920000|2022-05-04 19:35:20|781.11|770.31|781.11|770.31|781.11|770.31|781.11|770.31|1
1651692930000|2022-05-04 19:35:30|780.9|770.1|780.9|770.1|780.9|770.1|780.9|770.1|1
1651692940000|2022-05-04 19:35:40|780.85|770.05|781.37|770.57|781.46|770.66|780.85|770.05|8
1651692950000|2022-05-04 19:35:50|781.55|770.75|782.81|772.01|782.81|772.01|781.55|770.75|15
1651692960000|2022-05-04 19:36:00|783.35|772.55|783.52|772.72|783.52|772.72|782.9|772.1|7
1651692970000|2022-05-04 19:36:10|783.9|773.1|783.9|773.1|783.9|773.1|783.9|773.1|1
1651692980000|2022-05-04 19:36:20|783.45|772.65|783.4|772.6|783.45|772.65|783.4|772.6|2
1651692990000|2022-05-04 19:36:30|783.9|773.1|783.9|773.1|783.9|773.1|783.9|773.1|1
1651693000000|2022-05-04 19:36:40|784.03|773.23|784.11|773.31|784.15|773.35|784.03|773.23|3
1651693010000|2022-05-04 19:36:50|784.15|773.35|784.5|773.7|784.65|773.85|784.15|773.35|3
1651693030000|2022-05-04 19:37:10|784.65|773.85|784.75|773.95|784.75|773.95|784.65|773.85|2
1651693040000|2022-05-04 19:37:20|784.85|774.05|784.8|774|784.85|774.05|784.8|774|2
1651693050000|2022-05-04 19:37:30|784.85|774.05|784.85|774.05|784.85|774.05|784.85|774.05|1
1651693070000|2022-05-04 19:37:50|784.9|774.1|784.9|774.1|784.9|774.1|784.85|774.05|4
1651693090000|2022-05-04 19:38:10|784.89|774.09|784.7|773.9|784.89|774.09|784.59|773.79|5
1651693100000|2022-05-04 19:38:20|784.47|773.67|783.14|772.34|784.47|773.67|783.14|772.34|5
1651693110000|2022-05-04 19:38:30|782.85|772.05|783.01|772.21|783.01|772.21|782.85|772.05|3
1651693120000|2022-05-04 19:38:40|783.13|772.33|783.09|772.29|783.13|772.33|783.04|772.24|3
1651693130000|2022-05-04 19:38:50|783.26|772.46|783.05|772.25|783.4|772.6|783.05|772.25|4
1651693140000|2022-05-04 19:39:00|783.36|772.56|783.85|773.05|784.03|773.23|783.36|772.56|6
1651693150000|2022-05-04 19:39:10|783.9|773.1|784|773.2|784|773.2|783.9|773.1|2
1651693160000|2022-05-04 19:39:20|784.03|773.23|783.9|773.1|784.4|773.6|783.9|773.1|4
1651693200000|2022-05-04 19:40:00|783.77|772.97|782.9|772.1|783.77|772.97|782.9|772.1|4
1651693210000|2022-05-04 19:40:10|782.8|772|782.82|772.02|782.82|772.02|782.18|771.38|8
1651693220000|2022-05-04 19:40:20|782.85|772.05|782.9|772.1|782.9|772.1|782.85|772.05|2
1651693230000|2022-05-04 19:40:30|782.84|772.04|782.7|771.9|782.84|772.04|782.42|771.62|5
1651693240000|2022-05-04 19:40:40|782.53|771.73|782.7|771.9|782.7|771.9|782.15|771.35|6
1651693250000|2022-05-04 19:40:50|782.15|771.35|782.15|771.35|782.15|771.35|782.15|771.35|1
1651693260000|2022-05-04 19:41:00|782.29|771.49|782.42|771.62|782.42|771.62|782.15|771.35|4
1651693270000|2022-05-04 19:41:10|782.25|771.45|782|771.2|782.25|771.45|782|771.2|3
1651693290000|2022-05-04 19:41:30|781.9|771.1|781.51|770.71|781.9|771.1|781.51|770.71|2
1651693300000|2022-05-04 19:41:40|781.01|770.21|781.06|770.26|781.23|770.43|780.9|770.1|10
1651693310000|2022-05-04 19:41:50|781.21|770.41|781.49|770.69|781.49|770.69|780.9|770.1|10
1651693320000|2022-05-04 19:42:00|781.62|770.82|781.8|771|781.8|771|781.62|770.82|3
1651693330000|2022-05-04 19:42:10|781.98|771.18|781.9|771.1|782.01|771.21|781.9|771.1|3
1651693340000|2022-05-04 19:42:20|781.95|771.15|782.4|771.6|782.4|771.6|781.95|771.15|2
1651693350000|2022-05-04 19:42:30|782.31|771.51|781.9|771.1|782.4|771.6|781.9|771.1|3
1651693390000|2022-05-04 19:43:10|781.79|770.99|781.79|770.99|781.79|770.99|781.79|770.99|1
1651693400000|2022-05-04 19:43:20|781.9|771.1|781.02|770.22|781.9|771.1|781.02|770.22|5
1651693410000|2022-05-04 19:43:30|780.9|770.1|780.9|770.1|780.9|770.1|780.85|770.05|3
1651693420000|2022-05-04 19:43:40|780.85|770.05|780.85|770.05|780.85|770.05|780.85|770.05|1
1651693430000|2022-05-04 19:43:50|781.12|770.32|781.9|771.1|781.9|771.1|781.12|770.32|4
1651693440000|2022-05-04 19:44:00|782.17|771.37|781.9|771.1|782.32|771.52|781.9|771.1|6
1651693450000|2022-05-04 19:44:10|782.19|771.39|782.4|771.6|782.4|771.6|781.9|771.1|3
1651693470000|2022-05-04 19:44:30|781.9|771.1|781.9|771.1|781.9|771.1|781.9|771.1|1
1651693480000|2022-05-04 19:44:40|782.28|771.48|782.9|772.1|782.9|772.1|782.28|771.48|5
1651693500000|2022-05-04 19:45:00|782.8|772|780.81|770.01|782.8|772|780.31|769.51|19
1651693510000|2022-05-04 19:45:10|780.2|769.4|780.83|770.03|780.9|770.1|780.2|769.4|10
1651693520000|2022-05-04 19:45:20|780.9|770.1|780.85|770.05|780.9|770.1|780.81|770.01|7
1651693530000|2022-05-04 19:45:30|780.71|769.91|780.9|770.1|780.9|770.1|780.41|769.61|7
1651693540000|2022-05-04 19:45:40|780.84|770.04|780.9|770.1|780.9|770.1|780.46|769.66|4
1651693560000|2022-05-04 19:46:00|780.81|770.01|780.9|770.1|780.9|770.1|780.61|769.81|4
1651693570000|2022-05-04 19:46:10|780.85|770.05|780.9|770.1|780.9|770.1|780.85|770.05|2
1651693580000|2022-05-04 19:46:20|780.83|770.03|780.9|770.1|780.9|770.1|780.83|770.03|4
1651693590000|2022-05-04 19:46:30|780.85|770.05|780.85|770.05|780.85|770.05|780.85|770.05|1
1651693600000|2022-05-04 19:46:40|780.37|769.57|780.63|769.83|780.64|769.84|780.37|769.57|3
1651693610000|2022-05-04 19:46:50|780.52|769.72|780.9|770.1|780.9|770.1|780.24|769.44|5
1651693620000|2022-05-04 19:47:00|780.81|770.01|780.9|770.1|780.9|770.1|780.81|770.01|3
1651693630000|2022-05-04 19:47:10|781.25|770.45|782.05|771.25|782.05|771.25|781.25|770.45|11
1651693640000|2022-05-04 19:47:20|782.55|771.75|782.8|772|782.8|772|782.4|771.6|3
1651693650000|2022-05-04 19:47:30|782.4|771.6|782.9|772.1|782.9|772.1|782.4|771.6|7
1651693660000|2022-05-04 19:47:40|782.72|771.92|782.45|771.65|782.9|772.1|782.4|771.6|14
1651693670000|2022-05-04 19:47:50|782.9|772.1|782.9|772.1|782.9|772.1|782.65|771.85|4
1651693690000|2022-05-04 19:48:10|783.06|772.26|782.96|772.16|783.12|772.32|782.9|772.1|4
1651693700000|2022-05-04 19:48:20|783.06|772.26|784.18|773.38|784.19|773.39|783.06|772.26|16
1651693710000|2022-05-04 19:48:30|784.2|773.4|784.15|773.35|784.65|773.85|784.15|773.35|6
1651693720000|2022-05-04 19:48:40|783.9|773.1|783.65|772.85|783.9|773.1|783.58|772.78|10
1651693730000|2022-05-04 19:48:50|783.59|772.79|783.9|773.1|783.9|773.1|783.59|772.79|3
1651693740000|2022-05-04 19:49:00|784.15|773.35|784.65|773.85|784.65|773.85|784.15|773.35|2
1651693750000|2022-05-04 19:49:10|784.8|774|784.8|774|784.8|774|784.8|774|1
1651693760000|2022-05-04 19:49:20|784.85|774.05|784.64|773.84|784.85|774.05|784.54|773.74|8
1651693770000|2022-05-04 19:49:30|784.65|773.85|784.65|773.85|784.65|773.85|784.63|773.83|11
1651693780000|2022-05-04 19:49:40|784.64|773.84|784.64|773.84|784.65|773.85|784.64|773.84|7
1651693790000|2022-05-04 19:49:50|784.66|773.86|784.64|773.84|784.66|773.86|784.64|773.84|8
1651693800000|2022-05-04 19:50:00|784.89|774.09|785.45|774.65|785.5|774.7|784.89|774.09|14
1651693810000|2022-05-04 19:50:10|785.11|774.31|785.68|774.88|785.68|774.88|785.11|774.31|6
1651693820000|2022-05-04 19:50:20|785.7|774.9|785.93|775.13|785.93|775.13|785.7|774.9|5
1651693830000|2022-05-04 19:50:30|786.07|775.27|785.91|775.11|786.35|775.55|785.9|775.1|15
1651693840000|2022-05-04 19:50:40|785.96|775.16|786.07|775.27|786.07|775.27|785.96|775.16|5
1651693850000|2022-05-04 19:50:50|786.38|775.58|786.16|775.36|786.38|775.58|786.15|775.35|5
1651693860000|2022-05-04 19:51:00|786.15|775.35|786.33|775.53|786.35|775.55|786.15|775.35|5
1651693870000|2022-05-04 19:51:10|786.55|775.75|787.88|777.08|787.88|777.08|786.55|775.75|10
1651693880000|2022-05-04 19:51:20|787.92|777.12|787.35|776.55|788.14|777.34|787.35|776.55|9
1651693890000|2022-05-04 19:51:30|786.95|776.15|787.67|776.87|787.67|776.87|786.95|776.15|7
1651693900000|2022-05-04 19:51:40|787.66|776.86|787.21|776.41|787.85|777.05|787.21|776.41|7
1651693910000|2022-05-04 19:51:50|787.71|776.91|787.55|776.75|787.71|776.91|787.55|776.75|11
1651693920000|2022-05-04 19:52:00|787.56|776.76|787.97|777.17|787.97|777.17|787.37|776.57|14
1651693930000|2022-05-04 19:52:10|788.07|777.27|787.98|777.18|788.4|777.6|787.97|777.17|4
1651693940000|2022-05-04 19:52:20|788.5|777.7|788.9|778.1|788.9|778.1|788.4|777.6|5
1651693950000|2022-05-04 19:52:30|789|778.2|789.08|778.28|789.31|778.51|788.99|778.19|11
1651693960000|2022-05-04 19:52:40|787.98|777.18|787.98|777.18|787.98|777.18|787.98|777.18|1
1651693970000|2022-05-04 19:52:50|787.97|777.17|788.4|777.6|788.4|777.6|787.97|777.17|3
1651693980000|2022-05-04 19:53:00|788.9|778.1|788.96|778.16|788.96|778.16|788.9|778.1|3
1651693990000|2022-05-04 19:53:10|789.05|778.25|789.17|778.37|789.55|778.75|789.05|778.25|7
1651694000000|2022-05-04 19:53:20|789.07|778.27|788.83|778.03|789.07|778.27|788.83|778.03|3
1651694010000|2022-05-04 19:53:30|788.3|777.5|788.7|777.9|788.9|778.1|788.3|777.5|5
1651694020000|2022-05-04 19:53:40|787.98|777.18|786.74|775.94|787.98|777.18|786.74|775.94|8
1651694030000|2022-05-04 19:53:50|786.73|775.93|785.9|775.1|786.9|776.1|785.8|775|9
1651694040000|2022-05-04 19:54:00|785.67|774.87|785.9|775.1|785.9|775.1|785.67|774.87|3
1651694050000|2022-05-04 19:54:10|785.99|775.19|786.67|775.87|786.67|775.87|785.99|775.19|4
1651694060000|2022-05-04 19:54:20|787.05|776.25|785.76|774.96|787.05|776.25|785.67|774.87|11
1651694070000|2022-05-04 19:54:30|785.77|774.97|785.72|774.92|785.9|775.1|785.67|774.87|10
1651694080000|2022-05-04 19:54:40|785.9|775.1|785.9|775.1|785.9|775.1|785.67|774.87|5
1651694090000|2022-05-04 19:54:50|785.69|774.89|785.68|774.88|785.69|774.89|785.28|774.48|4
1651694100000|2022-05-04 19:55:00|785.3|774.5|785.88|775.08|785.88|775.08|785.3|774.5|3
1651694110000|2022-05-04 19:55:10|785.89|775.09|785.88|775.08|785.89|775.09|785.45|774.65|7
1651694120000|2022-05-04 19:55:20|785.48|774.68|785.92|775.12|785.92|775.12|785.48|774.68|2
1651694130000|2022-05-04 19:55:30|785.85|775.05|786.35|775.55|786.39|775.59|785.85|775.05|3
1651694140000|2022-05-04 19:55:40|786.41|775.61|786.35|775.55|786.41|775.61|786.35|775.55|2
1651694150000|2022-05-04 19:55:50|786.48|775.68|786.4|775.6|786.48|775.68|786.21|775.41|4
1651694160000|2022-05-04 19:56:00|786.21|775.41|786.55|775.75|786.55|775.75|786.21|775.41|3
1651694170000|2022-05-04 19:56:10|786.15|775.35|786.3|775.5|786.3|775.5|785.99|775.19|7
1651694180000|2022-05-04 19:56:20|786.11|775.31|786.35|775.55|786.44|775.64|786.11|775.31|4
1651694190000|2022-05-04 19:56:30|786.3|775.5|786.3|775.5|786.3|775.5|786.3|775.5|1
1651694210000|2022-05-04 19:56:50|785.85|775.05|785.64|774.84|785.85|775.05|785.64|774.84|2
1651694220000|2022-05-04 19:57:00|785.54|774.74|783.54|772.74|785.54|774.74|783.54|772.74|11
1651694230000|2022-05-04 19:57:10|783.4|772.6|784.3|773.5|784.3|773.5|783.25|772.45|7
1651694240000|2022-05-04 19:57:20|784.41|773.61|783.87|773.07|784.41|773.61|783.87|773.07|4
1651694250000|2022-05-04 19:57:30|783.88|773.08|783.2|772.4|783.88|773.08|783.2|772.4|6
1651694260000|2022-05-04 19:57:40|783.37|772.57|783.39|772.59|783.4|772.6|783.37|772.57|6
1651694270000|2022-05-04 19:57:50|783.4|772.6|783.65|772.85|783.75|772.95|783.39|772.59|8
1651694280000|2022-05-04 19:58:00|783.66|772.86|783.44|772.64|783.66|772.86|783.44|772.64|12
1651694290000|2022-05-04 19:58:10|783.43|772.63|783.45|772.65|783.55|772.75|783.43|772.63|4
1651694300000|2022-05-04 19:58:20|783.37|772.57|782.9|772.1|783.37|772.57|782.9|772.1|6
1651694310000|2022-05-04 19:58:30|782.64|771.84|782.65|771.85|782.65|771.85|782.64|771.84|2
1651694320000|2022-05-04 19:58:40|782.64|771.84|782.67|771.87|782.67|771.87|782.35|771.55|6
1651694330000|2022-05-04 19:58:50|782.45|771.65|782.65|771.85|782.76|771.96|782.45|771.65|3
1651694340000|2022-05-04 19:59:00|782.5|771.7|782.7|771.9|782.7|771.9|782.5|771.7|4
1651694350000|2022-05-04 19:59:10|782.46|771.66|781.9|771.1|782.5|771.7|781.9|771.1|4
1651694360000|2022-05-04 19:59:20|781.99|771.19|782.3|771.5|782.3|771.5|781.9|771.1|6
1651694370000|2022-05-04 19:59:30|782.28|771.48|782.31|771.51|782.31|771.51|782.27|771.47|4
1651694380000|2022-05-04 19:59:40|782.3|771.5|782.2|771.4|782.3|771.5|782.2|771.4|3
1651694390000|2022-05-04 19:59:50|782.05|771.25|782.25|771.45|782.25|771.45|782.05|771.25|2
1651694400000|2022-05-04 20:00:00|782.15|771.35|782.15|771.35|782.15|771.35|782.15|771.35|1
1651694410000|2022-05-04 20:00:10|782.3|771.5|782.15|771.35|782.3|771.5|782.15|771.35|2
1651694420000|2022-05-04 20:00:20|782.3|771.5|782.4|771.6|782.4|771.6|782.3|771.5|2
1651694430000|2022-05-04 20:00:30|782|771.2|781.9|771.1|782|771.2|781.9|771.1|4
1651694440000|2022-05-04 20:00:40|781.75|770.95|781.75|770.95|781.75|770.95|781.75|770.95|1
1651694450000|2022-05-04 20:00:50|781.9|771.1|781.9|771.1|781.9|771.1|781.9|771.1|1
1651694460000|2022-05-04 20:01:00|782.03|771.23|781.9|771.1|782.15|771.35|781.9|771.1|3
1651694470000|2022-05-04 20:01:10|782.1|771.3|781.9|771.1|782.1|771.3|781.9|771.1|3
1651694480000|2022-05-04 20:01:20|781.7|770.9|781.7|770.9|781.7|770.9|781.7|770.9|1
1651694490000|2022-05-04 20:01:30|781.9|771.1|781.9|771.1|782.03|771.23|781.9|771.1|3
1651694500000|2022-05-04 20:01:40|782.1|771.3|781.93|771.13|782.1|771.3|781.93|771.13|2
1651694510000|2022-05-04 20:01:50|781.9|771.1|782.05|771.25|782.05|771.25|781.9|771.1|2
1651694520000|2022-05-04 20:02:00|782.25|771.45|781.9|771.1|782.25|771.45|781.9|771.1|2
1651694530000|2022-05-04 20:02:10|782.3|771.5|781.9|771.1|782.3|771.5|781.9|771.1|2
1651694540000|2022-05-04 20:02:20|782.03|771.23|782.22|771.42|782.22|771.42|781.9|771.1|3
1651694550000|2022-05-04 20:02:30|781.9|771.1|782.3|771.5|782.4|771.6|781.9|771.1|4
1651694560000|2022-05-04 20:02:40|781.9|771.1|781.85|771.05|781.9|771.1|781.85|771.05|2
1651694570000|2022-05-04 20:02:50|781.9|771.1|781.9|771.1|781.9|771.1|781.9|771.1|1
1651694580000|2022-05-04 20:03:00|781.85|771.05|781.85|771.05|781.85|771.05|781.85|771.05|1
1651694590000|2022-05-04 20:03:10|781.9|771.1|782.35|771.55|782.5|771.7|781.9|771.1|3
1651694600000|2022-05-04 20:03:20|781.9|771.1|781.9|771.1|782.08|771.28|781.9|771.1|3
1651694610000|2022-05-04 20:03:30|782.6|771.8|783.75|772.95|783.75|772.95|782.6|771.8|8
1651694620000|2022-05-04 20:03:40|783.76|772.96|783.02|772.22|784.36|773.56|783.02|772.22|14
1651694630000|2022-05-04 20:03:50|782.9|772.1|782.9|772.1|782.9|772.1|782.9|772.1|1
1651694640000|2022-05-04 20:04:00|782.98|772.18|782.99|772.19|782.99|772.19|782.9|772.1|6
1651694650000|2022-05-04 20:04:10|783|772.2|783.9|773.1|783.9|773.1|782.99|772.19|4
1651694660000|2022-05-04 20:04:20|783.75|772.95|783.65|772.85|783.9|773.1|783.65|772.85|5
1651694680000|2022-05-04 20:04:40|783.9|773.1|783.9|773.1|783.9|773.1|783.9|773.1|1
1651694690000|2022-05-04 20:04:50|783.81|773.01|783.75|772.95|783.9|773.1|783.75|772.95|6
1651694700000|2022-05-04 20:05:00|783.9|773.1|783.08|772.28|783.9|773.1|783.03|772.23|15
1651694710000|2022-05-04 20:05:10|783.26|772.46|783.26|772.46|783.26|772.46|783.26|772.46|1
1651694720000|2022-05-04 20:05:20|783.23|772.43|783.85|773.05|783.85|773.05|783.23|772.43|2
1651694730000|2022-05-04 20:05:30|783.92|773.12|784.12|773.32|784.41|773.61|783.9|773.1|12
1651694740000|2022-05-04 20:05:40|784.2|773.4|783.9|773.1|784.2|773.4|783.9|773.1|7
1651694750000|2022-05-04 20:05:50|784.41|773.61|784.35|773.55|784.41|773.61|784.35|773.55|2
1651694760000|2022-05-04 20:06:00|783.9|773.1|784.9|774.1|784.9|774.1|783.9|773.1|5
1651694780000|2022-05-04 20:06:20|784.98|774.18|785.6|774.8|785.6|774.8|784.98|774.18|8
1651694790000|2022-05-04 20:06:30|785.55|774.75|785.18|774.38|785.55|774.75|785.18|774.38|3
1651694800000|2022-05-04 20:06:40|784.98|774.18|784.9|774.1|784.98|774.18|784.83|774.03|12
1651694810000|2022-05-04 20:06:50|784.98|774.18|784.98|774.18|784.98|774.18|784.76|773.96|8
1651694830000|2022-05-04 20:07:10|784.9|774.1|784.9|774.1|784.9|774.1|784.9|774.1|1
1651694850000|2022-05-04 20:07:30|784.78|773.98|784.95|774.15|784.95|774.15|784.78|773.98|7
1651694860000|2022-05-04 20:07:40|785.08|774.28|785.4|774.6|785.4|774.6|784.99|774.19|5
1651694870000|2022-05-04 20:07:50|785.9|775.1|786.14|775.34|786.27|775.47|785.9|775.1|4
1651694880000|2022-05-04 20:08:00|785.9|775.1|785.46|774.66|785.9|775.1|785.14|774.34|6
1651694890000|2022-05-04 20:08:10|785.83|775.03|785.83|775.03|785.83|775.03|785.83|775.03|1
1651694920000|2022-05-04 20:08:40|785.85|775.05|785.9|775.1|785.9|775.1|785.85|775.05|2
1651694940000|2022-05-04 20:09:00|785.83|775.03|785.83|775.03|785.83|775.03|785.83|775.03|1
1651694950000|2022-05-04 20:09:10|785.9|775.1|786.4|775.6|786.4|775.6|785.9|775.1|3
1651694970000|2022-05-04 20:09:30|786.52|775.72|786.4|775.6|786.52|775.72|786.4|775.6|2
1651694980000|2022-05-04 20:09:40|786.61|775.81|786.4|775.6|786.61|775.81|786.4|775.6|2
1651694990000|2022-05-04 20:09:50|786.75|775.95|786.75|775.95|786.75|775.95|786.75|775.95|1
1651695000000|2022-05-04 20:10:00|786.6|775.8|786.6|775.8|786.6|775.8|786.6|775.8|1
1651695010000|2022-05-04 20:10:10|786.75|775.95|786.75|775.95|786.75|775.95|786.75|775.95|1
1651695020000|2022-05-04 20:10:20|786.63|775.83|786.4|775.6|786.64|775.84|786.23|775.43|11
1651695030000|2022-05-04 20:10:30|786.29|775.49|785.96|775.16|786.29|775.49|785.96|775.16|4
1651695040000|2022-05-04 20:10:40|786|775.2|785.7|774.9|786|775.2|785.7|774.9|3
1651695050000|2022-05-04 20:10:50|785.75|774.95|785.88|775.08|785.88|775.08|785.75|774.95|3
1651695060000|2022-05-04 20:11:00|785.83|775.03|785.83|775.03|785.83|775.03|785.83|775.03|1
1651695070000|2022-05-04 20:11:10|785.35|774.55|783.42|772.62|785.35|774.55|782.9|772.1|14
1651695080000|2022-05-04 20:11:20|783.52|772.72|784.11|773.31|784.11|773.31|783.52|772.72|10
1651695090000|2022-05-04 20:11:30|784.12|773.32|784.4|773.6|784.4|773.6|784.11|773.31|6
1651695110000|2022-05-04 20:11:50|784.95|774.15|784.95|774.15|784.95|774.15|784.95|774.15|1
1651695120000|2022-05-04 20:12:00|784.9|774.1|784.15|773.35|784.9|774.1|784.15|773.35|5
1651695130000|2022-05-04 20:12:10|783.9|773.1|783|772.2|784.2|773.4|783|772.2|7
1651695140000|2022-05-04 20:12:20|783.17|772.37|784.66|773.86|784.66|773.86|783.17|772.37|6
1651695150000|2022-05-04 20:12:30|784.9|774.1|784.9|774.1|784.9|774.1|784.78|773.98|4
1651695160000|2022-05-04 20:12:40|784.6|773.8|783.9|773.1|784.6|773.8|783.9|773.1|4
1651695170000|2022-05-04 20:12:50|783.8|773|783.5|772.7|783.85|773.05|783.5|772.7|5
1651695180000|2022-05-04 20:13:00|783.37|772.57|783.37|772.57|783.48|772.68|783.37|772.57|4
1651695190000|2022-05-04 20:13:10|783.7|772.9|783.7|772.9|783.7|772.9|783.7|772.9|1
1651695200000|2022-05-04 20:13:20|783.58|772.78|783.58|772.78|783.58|772.78|783.58|772.78|1
1651695210000|2022-05-04 20:13:30|783.7|772.9|783.7|772.9|783.7|772.9|783.7|772.9|1
1651695220000|2022-05-04 20:13:40|783.58|772.78|783.41|772.61|783.58|772.78|783.41|772.61|6
1651695230000|2022-05-04 20:13:50|783.3|772.5|783.37|772.57|783.41|772.61|783.3|772.5|4
1651695240000|2022-05-04 20:14:00|783.39|772.59|783.39|772.59|783.39|772.59|783.39|772.59|1
1651695250000|2022-05-04 20:14:10|783.7|772.9|783.75|772.95|783.75|772.95|783.7|772.9|2
1651695260000|2022-05-04 20:14:20|783.64|772.84|783.47|772.67|783.64|772.84|783.41|772.61|5
1651695270000|2022-05-04 20:14:30|783.46|772.66|783.29|772.49|783.46|772.66|783.29|772.49|7
1651695280000|2022-05-04 20:14:40|783.24|772.44|783.29|772.49|783.29|772.49|783.24|772.44|2
1651695290000|2022-05-04 20:14:50|783.24|772.44|783.37|772.57|783.38|772.58|783.24|772.44|6
1651695320000|2022-05-04 20:15:20|783.24|772.44|783.24|772.44|783.24|772.44|783.24|772.44|1
1651695330000|2022-05-04 20:15:30|783.19|772.39|783.19|772.39|783.19|772.39|783.19|772.39|1
1651695340000|2022-05-04 20:15:40|782.95|772.15|783.19|772.39|783.19|772.39|782.95|772.15|2
1651695350000|2022-05-04 20:15:50|783.15|772.35|782.9|772.1|783.37|772.57|782.9|772.1|5
1651695360000|2022-05-04 20:16:00|782.95|772.15|782.95|772.15|782.95|772.15|782.95|772.15|1
1651695380000|2022-05-04 20:16:20|783.31|772.51|782.9|772.1|783.38|772.58|782.9|772.1|7
1651695400000|2022-05-04 20:16:40|783.08|772.28|783.08|772.28|783.08|772.28|783.08|772.28|1
1651695410000|2022-05-04 20:16:50|783.36|772.56|782.9|772.1|783.36|772.56|782.9|772.1|5
1651695430000|2022-05-04 20:17:10|783.07|772.27|783.65|772.85|783.65|772.85|782.9|772.1|3
1651695440000|2022-05-04 20:17:20|783.7|772.9|783.22|772.42|783.7|772.9|783.21|772.41|5
1651695450000|2022-05-04 20:17:30|783.23|772.43|783.06|772.26|783.43|772.63|783.03|772.23|13
1651695460000|2022-05-04 20:17:40|783.45|772.65|782.86|772.06|783.45|772.65|782.86|772.06|5
1651695490000|2022-05-04 20:18:10|782.88|772.08|782.88|772.08|782.88|772.08|782.88|772.08|1
1651695510000|2022-05-04 20:18:30|783.01|772.21|782.9|772.1|783.01|772.21|782.9|772.1|2
1651695520000|2022-05-04 20:18:40|783.35|772.55|782.9|772.1|783.35|772.55|782.9|772.1|5
1651695560000|2022-05-04 20:19:20|782.76|771.96|782.58|771.78|782.77|771.97|782.22|771.42|8
1651695570000|2022-05-04 20:19:30|782.68|771.88|782.9|772.1|783.05|772.25|782.68|771.88|3
1651695590000|2022-05-04 20:19:50|783.08|772.28|783.26|772.46|783.41|772.61|783.08|772.28|4
1651695600000|2022-05-04 20:20:00|783.6|772.8|783.26|772.46|783.6|772.8|783.2|772.4|4
1651695610000|2022-05-04 20:20:10|783.66|772.86|783.26|772.46|783.66|772.86|783.26|772.46|2
1651695620000|2022-05-04 20:20:20|783.3|772.5|782.9|772.1|783.3|772.5|782.9|772.1|4
1651695640000|2022-05-04 20:20:40|783.15|772.35|783.9|773.1|783.9|773.1|783.15|772.35|3
1651695650000|2022-05-04 20:20:50|783.7|772.9|783.8|773|783.8|773|783.4|772.6|3
1651695660000|2022-05-04 20:21:00|783.3|772.5|783.3|772.5|783.68|772.88|783.3|772.5|3
1651695690000|2022-05-04 20:21:30|783.46|772.66|783.75|772.95|783.75|772.95|783.46|772.66|2
1651695700000|2022-05-04 20:21:40|783.73|772.93|783.73|772.93|783.73|772.93|783.33|772.53|3
1651695710000|2022-05-04 20:21:50|783.55|772.75|783.9|773.1|783.9|773.1|783.55|772.75|2
1651695720000|2022-05-04 20:22:00|783.49|772.69|783.9|773.1|783.9|773.1|783.49|772.69|2
1651695740000|2022-05-04 20:22:20|783.4|772.6|783.4|772.6|783.4|772.6|783.4|772.6|1
1651695770000|2022-05-04 20:22:50|783.55|772.75|783.55|772.75|783.55|772.75|783.55|772.75|1
1651695830000|2022-05-04 20:23:50|783.4|772.6|783.4|772.6|783.4|772.6|783.4|772.6|1
1651695870000|2022-05-04 20:24:30|783.45|772.65|783.45|772.65|783.45|772.65|783.45|772.65|1
1651695890000|2022-05-04 20:24:50|783.24|772.44|783.21|772.41|783.24|772.44|783.19|772.39|3
1651695900000|2022-05-04 20:25:00|783.22|772.42|783.64|772.84|783.65|772.85|783.19|772.39|6
1651695910000|2022-05-04 20:25:10|783.89|773.09|783.89|773.09|783.89|773.09|783.89|773.09|1
1651695920000|2022-05-04 20:25:20|783.99|773.19|783.99|773.19|783.99|773.19|783.99|773.19|1
1651695930000|2022-05-04 20:25:30|784.39|773.59|784.9|774.1|784.9|774.1|784.39|773.59|4
1651695940000|2022-05-04 20:25:40|784.5|773.7|784.79|773.99|784.9|774.1|784.5|773.7|6
1651695950000|2022-05-04 20:25:50|784.6|773.8|784.6|773.8|784.6|773.8|784.6|773.8|1
1651695960000|2022-05-04 20:26:00|784.4|773.6|784.4|773.6|784.4|773.6|784.4|773.6|1
1651695980000|2022-05-04 20:26:20|784.23|773.43|784.23|773.43|784.23|773.43|784.23|773.43|1
1651695990000|2022-05-04 20:26:30|784.05|773.25|784.05|773.25|784.05|773.25|784.05|773.25|1
1651696010000|2022-05-04 20:26:50|784.21|773.41|784.9|774.1|784.9|774.1|784.21|773.41|3
1651696020000|2022-05-04 20:27:00|785.17|774.37|784.95|774.15|785.17|774.37|784.9|774.1|3
1651696040000|2022-05-04 20:27:20|785.3|774.5|785.3|774.5|785.3|774.5|785.3|774.5|1
1651696060000|2022-05-04 20:27:40|785.27|774.47|784.87|774.07|785.27|774.47|784.87|774.07|2
1651696070000|2022-05-04 20:27:50|784.9|774.1|784.9|774.1|784.9|774.1|784.85|774.05|6
1651696080000|2022-05-04 20:28:00|784.6|773.8|784.95|774.15|784.95|774.15|784.6|773.8|4
1651696090000|2022-05-04 20:28:10|785.08|774.28|785.03|774.23|785.08|774.28|785.03|774.23|2
1651696110000|2022-05-04 20:28:30|785.32|774.52|786.4|775.6|786.5|775.7|785.03|774.23|8
1651696120000|2022-05-04 20:28:40|786.9|776.1|786.2|775.4|786.9|776.1|786.2|775.4|4
1651696130000|2022-05-04 20:28:50|786|775.2|786|775.2|786|775.2|786|775.2|1
1651696150000|2022-05-04 20:29:10|786.25|775.45|786.9|776.1|786.9|776.1|786.25|775.45|3
1651696160000|2022-05-04 20:29:20|787.16|776.36|787.99|777.19|788|777.2|787.16|776.36|10
1651696170000|2022-05-04 20:29:30|788|777.2|788.78|777.98|788.9|778.1|787.99|777.19|8
1651696180000|2022-05-04 20:29:40|788.59|777.79|787.9|777.1|788.59|777.79|787.9|777.1|3
1651696200000|2022-05-04 20:30:00|787.95|777.15|788.9|778.1|788.9|778.1|787.95|777.15|5
1651696210000|2022-05-04 20:30:10|788.61|777.81|788.9|778.1|788.9|778.1|788.61|777.81|4
1651696230000|2022-05-04 20:30:30|788.82|778.02|788.9|778.1|788.9|778.1|788.81|778.01|3
1651696240000|2022-05-04 20:30:40|789.17|778.37|789.26|778.46|789.76|778.96|789.17|778.37|12
1651696250000|2022-05-04 20:30:50|789.18|778.38|789.17|778.37|789.18|778.38|788.7|777.9|5
1651696260000|2022-05-04 20:31:00|788.9|778.1|789.02|778.22|789.05|778.25|788.9|778.1|3
1651696280000|2022-05-04 20:31:20|789.04|778.24|789.76|778.96|789.76|778.96|788.98|778.18|6
1651696310000|2022-05-04 20:31:50|789.66|778.86|789.76|778.96|789.76|778.96|789.55|778.75|3
1651696320000|2022-05-04 20:32:00|789.7|778.9|789.76|778.96|789.76|778.96|789.49|778.69|11
1651696330000|2022-05-04 20:32:10|789.6|778.8|788.93|778.13|789.76|778.96|788.77|777.97|9
1651696340000|2022-05-04 20:32:20|788.97|778.17|788.97|778.17|788.97|778.17|788.75|777.95|4
1651696350000|2022-05-04 20:32:30|788.93|778.13|788.72|777.92|788.97|778.17|788.72|777.92|6
1651696370000|2022-05-04 20:32:50|788.15|777.35|787.9|777.1|788.15|777.35|787.9|777.1|2
1651696380000|2022-05-04 20:33:00|787.95|777.15|787.95|777.15|787.95|777.15|787.95|777.15|1
1651696400000|2022-05-04 20:33:20|788.3|777.5|788.8|778|788.8|778|788.3|777.5|2
1651696410000|2022-05-04 20:33:30|788.65|777.85|788.3|777.5|788.8|778|788.3|777.5|3
1651696430000|2022-05-04 20:33:50|788.22|777.42|786.9|776.1|788.22|777.42|786.9|776.1|4
1651696440000|2022-05-04 20:34:00|786.99|776.19|787.13|776.33|787.14|776.34|786.99|776.19|4
1651696450000|2022-05-04 20:34:10|787.14|776.34|787.54|776.74|787.54|776.74|787.13|776.33|14
1651696470000|2022-05-04 20:34:30|787.55|776.75|787.55|776.75|787.55|776.75|787.55|776.75|1
1651696480000|2022-05-04 20:34:40|787.75|776.95|787.54|776.74|787.75|776.95|787.54|776.74|2
1651696490000|2022-05-04 20:34:50|787.75|776.95|787.54|776.74|787.75|776.95|787.54|776.74|2
1651696510000|2022-05-04 20:35:10|787.5|776.7|787.5|776.7|787.5|776.7|787.5|776.7|1
1651696520000|2022-05-04 20:35:20|787.4|776.6|787.4|776.6|787.4|776.6|787.4|776.6|1
1651696530000|2022-05-04 20:35:30|787.45|776.65|787.4|776.6|787.45|776.65|787.4|776.6|2
1651696540000|2022-05-04 20:35:40|787.85|777.05|788.37|777.57|788.37|777.57|787.85|777.05|2
1651696550000|2022-05-04 20:35:50|788.32|777.52|788.8|778|788.8|778|788.32|777.52|3
1651696560000|2022-05-04 20:36:00|788.75|777.95|787.9|777.1|788.75|777.95|787.77|776.97|6
1651696570000|2022-05-04 20:36:10|787.72|776.92|787.9|777.1|787.9|777.1|787.71|776.91|4
1651696580000|2022-05-04 20:36:20|787.81|777.01|787.26|776.46|787.81|777.01|787.26|776.46|5
1651696610000|2022-05-04 20:36:50|787.67|776.87|787.76|776.96|787.76|776.96|787.67|776.87|2
1651696620000|2022-05-04 20:37:00|787.9|777.1|787.82|777.02|787.9|777.1|787.82|777.02|2
1651696630000|2022-05-04 20:37:10|787.9|777.1|787.78|776.98|787.9|777.1|787.76|776.96|3
1651696640000|2022-05-04 20:37:20|787.76|776.96|787.26|776.46|787.76|776.96|787.26|776.46|2
1651696660000|2022-05-04 20:37:40|787.28|776.48|788.01|777.21|788.09|777.29|787.28|776.48|17
1651696670000|2022-05-04 20:37:50|788.02|777.22|787.91|777.11|788.02|777.22|787.91|777.11|19
1651696680000|2022-05-04 20:38:00|787.92|777.12|788.8|778|788.8|778|787.91|777.11|10
1651696690000|2022-05-04 20:38:10|788.4|777.6|787.91|777.11|788.4|777.6|787.67|776.87|3
1651696710000|2022-05-04 20:38:30|787.66|776.86|787.9|777.1|787.9|777.1|787.66|776.86|2
1651696720000|2022-05-04 20:38:40|787.35|776.55|787.35|776.55|787.35|776.55|787.35|776.55|1
1651696730000|2022-05-04 20:38:50|787.4|776.6|787.47|776.67|787.57|776.77|787.4|776.6|3
1651696740000|2022-05-04 20:39:00|787.05|776.25|785.9|775.1|787.76|776.96|785.9|775.1|8
1651696750000|2022-05-04 20:39:10|786.01|775.21|786.12|775.32|786.12|775.32|786.01|775.21|4
1651696760000|2022-05-04 20:39:20|786.18|775.38|786.18|775.38|786.18|775.38|786.18|775.38|1
1651696770000|2022-05-04 20:39:30|786.62|775.82|786.57|775.77|786.62|775.82|786.57|775.77|2
1651696790000|2022-05-04 20:39:50|786.75|775.95|787.03|776.23|787.03|776.23|786.75|775.95|4
1651696800000|2022-05-04 20:40:00|786.9|776.1|786.9|776.1|786.9|776.1|786.9|776.1|1
1651696810000|2022-05-04 20:40:10|786.82|776.02|786.82|776.02|786.82|776.02|786.82|776.02|1
1651696820000|2022-05-04 20:40:20|786.9|776.1|787.28|776.48|787.28|776.48|786.9|776.1|3
1651696830000|2022-05-04 20:40:30|787.65|776.85|787.65|776.85|787.65|776.85|787.65|776.85|1
1651696850000|2022-05-04 20:40:50|787.8|777|787.43|776.63|787.8|777|787.43|776.63|2
1651696860000|2022-05-04 20:41:00|787.31|776.51|787.22|776.42|787.31|776.51|787.22|776.42|2
1651696870000|2022-05-04 20:41:10|787.6|776.8|787.6|776.8|787.6|776.8|787.6|776.8|1
1651696880000|2022-05-04 20:41:20|787.9|777.1|787.9|777.1|787.9|777.1|787.9|777.1|1
1651696890000|2022-05-04 20:41:30|787.98|777.18|787.9|777.1|787.98|777.18|787.9|777.1|2
1651696920000|2022-05-04 20:42:00|787.86|777.06|787.86|777.06|787.86|777.06|787.86|777.06|1
1651696930000|2022-05-04 20:42:10|787.9|777.1|787.9|777.1|787.9|777.1|787.9|777.1|1
1651696940000|2022-05-04 20:42:20|787.86|777.06|787.86|777.06|787.86|777.06|787.86|777.06|1
1651696950000|2022-05-04 20:42:30|788.05|777.25|788.05|777.25|788.05|777.25|788.05|777.25|1
1651696960000|2022-05-04 20:42:40|788.09|777.29|788.09|777.29|788.43|777.63|788.09|777.29|4
1651696980000|2022-05-04 20:43:00|788.18|777.38|788.09|777.29|788.18|777.38|788.09|777.29|2
1651696990000|2022-05-04 20:43:10|788.34|777.54|788.09|777.29|788.34|777.54|788.09|777.29|3
1651697010000|2022-05-04 20:43:30|788.36|777.56|788.59|777.79|788.87|778.07|788.36|777.56|6
1651697020000|2022-05-04 20:43:40|788.9|778.1|789.05|778.25|789.05|778.25|788.9|778.1|2
1651697030000|2022-05-04 20:43:50|789.65|778.85|789.76|778.96|789.76|778.96|789.65|778.85|3
1651697040000|2022-05-04 20:44:00|789.7|778.9|789.76|778.96|789.76|778.96|789.7|778.9|2
1651697060000|2022-05-04 20:44:20|789.66|778.86|789.76|778.96|789.76|778.96|789.66|778.86|2
1651697070000|2022-05-04 20:44:30|789.38|778.58|789.24|778.44|789.38|778.58|789.24|778.44|3
1651697080000|2022-05-04 20:44:40|788.9|778.1|788.9|778.1|788.9|778.1|788.33|777.53|11
1651697090000|2022-05-04 20:44:50|789.02|778.22|789.09|778.29|789.09|778.29|789.02|778.22|2
1651697100000|2022-05-04 20:45:00|788.9|778.1|788.9|778.1|788.9|778.1|788.9|778.1|1
1651697110000|2022-05-04 20:45:10|789.02|778.22|789.14|778.34|789.14|778.34|789.02|778.22|2
1651697120000|2022-05-04 20:45:20|789.65|778.85|789.65|778.85|789.65|778.85|789.65|778.85|1
1651697130000|2022-05-04 20:45:30|789.75|778.95|789.75|778.95|789.75|778.95|789.75|778.95|1
1651697140000|2022-05-04 20:45:40|789.64|778.84|789.59|778.79|789.64|778.84|789.56|778.76|3
1651697150000|2022-05-04 20:45:50|789.14|778.34|789.1|778.3|789.14|778.34|788.9|778.1|3
1651697160000|2022-05-04 20:46:00|788.9|778.1|789.06|778.26|789.06|778.26|788.9|778.1|2
1651697170000|2022-05-04 20:46:10|789.33|778.53|789.06|778.26|789.33|778.53|789.06|778.26|2
1651697210000|2022-05-04 20:46:50|789|778.2|789|778.2|789|778.2|789|778.2|1
1651697220000|2022-05-04 20:47:00|789.06|778.26|789.06|778.26|789.06|778.26|789.06|778.26|1
1651697260000|2022-05-04 20:47:40|788.96|778.16|787.55|776.75|788.96|778.16|786.9|776.1|11
1651697270000|2022-05-04 20:47:50|787.05|776.25|787.05|776.25|787.05|776.25|787.05|776.25|1
1651697280000|2022-05-04 20:48:00|786.98|776.18|787.55|776.75|787.8|777|786.98|776.18|4
1651697290000|2022-05-04 20:48:10|787.9|777.1|787.9|777.1|787.9|777.1|787.9|777.1|1
1651697300000|2022-05-04 20:48:20|787.85|777.05|787.85|777.05|787.85|777.05|787.5|776.7|3
1651697310000|2022-05-04 20:48:30|787.4|776.6|786.9|776.1|787.4|776.6|786.9|776.1|2
1651697330000|2022-05-04 20:48:50|787|776.2|787|776.2|787|776.2|787|776.2|1
1651697340000|2022-05-04 20:49:00|786.95|776.15|787.04|776.24|787.04|776.24|786.95|776.15|2
1651697350000|2022-05-04 20:49:10|787.45|776.65|787.86|777.06|787.86|777.06|787.45|776.65|2
1651697390000|2022-05-04 20:49:50|787.65|776.85|787.65|776.85|787.65|776.85|787.65|776.85|1
1651697400000|2022-05-04 20:50:00|787.64|776.84|787.64|776.84|787.7|776.9|787.64|776.84|3
1651697410000|2022-05-04 20:50:10|786.9|776.1|786.9|776.1|786.9|776.1|786.9|776.1|1
1651697420000|2022-05-04 20:50:20|786.95|776.15|787.14|776.34|787.14|776.34|786.95|776.15|2
1651697440000|2022-05-04 20:50:40|787.7|776.9|787.7|776.9|787.7|776.9|787.7|776.9|1
1651697460000|2022-05-04 20:51:00|787.75|776.95|787.64|776.84|787.75|776.95|787.64|776.84|4
1651697470000|2022-05-04 20:51:10|787.4|776.6|787.1|776.3|787.4|776.6|786.9|776.1|3
1651697480000|2022-05-04 20:51:20|786.94|776.14|787.9|777.1|787.9|777.1|786.94|776.14|10
1651697490000|2022-05-04 20:51:30|788.28|777.48|788.68|777.88|788.68|777.88|788.28|777.48|6
1651697500000|2022-05-04 20:51:40|788.78|777.98|788.78|777.98|788.78|777.98|788.78|777.98|1
1651697510000|2022-05-04 20:51:50|788.65|777.85|788.05|777.25|788.78|777.98|788.05|777.25|6
1651697520000|2022-05-04 20:52:00|787.9|777.1|787.9|777.1|787.9|777.1|787.9|777.1|1
1651697570000|2022-05-04 20:52:50|788.28|777.48|788.37|777.57|788.68|777.88|788.28|777.48|4
1651697580000|2022-05-04 20:53:00|788.78|777.98|788.78|777.98|788.78|777.98|788.78|777.98|1
1651697600000|2022-05-04 20:53:20|788.62|777.82|788.28|777.48|788.62|777.82|788.26|777.46|4
1651697630000|2022-05-04 20:53:50|788.73|777.93|788.28|777.48|788.73|777.93|788.28|777.48|2
1651697640000|2022-05-04 20:54:00|788.3|777.5|788.28|777.48|788.35|777.55|788.28|777.48|3
1651697680000|2022-05-04 20:54:40|788.2|777.4|788.28|777.48|788.28|777.48|788.2|777.4|2
1651697690000|2022-05-04 20:54:50|788.68|777.88|788.68|777.88|788.68|777.88|788.68|777.88|1
1651697700000|2022-05-04 20:55:00|788.37|777.57|788.28|777.48|788.37|777.57|788.28|777.48|2
1651697710000|2022-05-04 20:55:10|788.27|777.47|788|777.2|788.27|777.47|788|777.2|3
1651697750000|2022-05-04 20:55:50|788.1|777.3|788.37|777.57|788.37|777.57|788.1|777.3|2
1651697760000|2022-05-04 20:56:00|788.38|777.58|788.38|777.58|788.5|777.7|788.33|777.53|4
1651697770000|2022-05-04 20:56:10|788.35|777.55|788.38|777.58|788.55|777.75|788.35|777.55|3
1651697800000|2022-05-04 20:56:40|788.33|777.53|788.38|777.58|788.5|777.7|788.33|777.53|3
1651697820000|2022-05-04 20:57:00|788.57|777.77|788.3|777.5|788.72|777.92|788.3|777.5|5
1651697830000|2022-05-04 20:57:10|787.9|777.1|787.9|777.1|787.9|777.1|787.9|777.1|1
1651697860000|2022-05-04 20:57:40|788|777.2|788|777.2|788|777.2|788|777.2|1
1651697870000|2022-05-04 20:57:50|787.9|777.1|787.9|777.1|787.9|777.1|787.9|777.1|1
1651697880000|2022-05-04 20:58:00|787.85|777.05|787.4|776.6|787.85|777.05|787.3|776.5|4
1651697900000|2022-05-04 20:58:20|787.3|776.5|787.3|776.5|787.3|776.5|787.3|776.5|1
1651697910000|2022-05-04 20:58:30|787.1|776.3|787.1|776.3|787.1|776.3|787.1|776.3|1
1651697940000|2022-05-04 20:59:00|787.25|776.45|787.25|776.45|787.25|776.45|787.25|776.45|1
1651697960000|2022-05-04 20:59:20|787.35|776.55|787.79|776.99|787.79|776.99|787.35|776.55|2
1651697970000|2022-05-04 20:59:30|787.6|776.8|787.6|776.8|787.6|776.8|787.6|776.8|1
1651698010000|2022-05-04 21:00:10|787.63|776.83|788.13|777.33|788.13|777.33|787.63|776.83|5
1651698020000|2022-05-04 21:00:20|788.45|777.65|788.55|777.75|788.55|777.75|788.45|777.65|2
1651698030000|2022-05-04 21:00:30|788.67|777.87|788.67|777.87|788.67|777.87|788.67|777.87|1
1651698040000|2022-05-04 21:00:40|788.55|777.75|788.31|777.51|788.55|777.75|788.31|777.51|3
1651698060000|2022-05-04 21:01:00|788.09|777.29|788.09|777.29|788.09|777.29|788.09|777.29|1
1651698070000|2022-05-04 21:01:10|788.12|777.32|788.42|777.62|788.43|777.63|788.12|777.32|8
1651698080000|2022-05-04 21:01:20|788.43|777.63|788.43|777.63|788.43|777.63|788.43|777.63|1
1651698090000|2022-05-04 21:01:30|788.54|777.74|788.76|777.96|788.76|777.96|788.54|777.74|12
1651698100000|2022-05-04 21:01:40|788.75|777.95|788.69|777.89|788.76|777.96|788.56|777.76|7
1651698110000|2022-05-04 21:01:50|788.79|777.99|788.86|778.06|788.86|778.06|788.79|777.99|2
1651698120000|2022-05-04 21:02:00|788.85|778.05|788.85|778.05|788.85|778.05|788.85|778.05|1
1651698130000|2022-05-04 21:02:10|788.86|778.06|789.03|778.23|789.36|778.56|788.79|777.99|7
1651698140000|2022-05-04 21:02:20|789.01|778.21|789.58|778.78|789.58|778.78|789.01|778.21|9
1651698150000|2022-05-04 21:02:30|789.78|778.98|789.78|778.98|789.78|778.98|789.78|778.98|1
1651698160000|2022-05-04 21:02:40|789.79|778.99|789.79|778.99|789.79|778.99|789.79|778.99|1
1651698180000|2022-05-04 21:03:00|789.84|779.04|789.84|779.04|789.84|779.04|789.84|779.04|1
1651698190000|2022-05-04 21:03:10|789.86|779.06|790.34|779.54|790.4|779.6|789.86|779.06|7
1651698200000|2022-05-04 21:03:20|790.39|779.59|790.34|779.54|790.4|779.6|790.31|779.51|11
1651698210000|2022-05-04 21:03:30|790.31|779.51|790.34|779.54|790.34|779.54|790.31|779.51|17
1651698220000|2022-05-04 21:03:40|790.31|779.51|790.34|779.54|790.34|779.54|790.31|779.51|18
1651698230000|2022-05-04 21:03:50|790.31|779.51|790.36|779.56|790.36|779.56|790.31|779.51|17
1651698240000|2022-05-04 21:04:00|790.34|779.54|790.61|779.81|790.61|779.81|790.34|779.54|15
1651698250000|2022-05-04 21:04:10|790.59|779.79|790.71|779.91|790.71|779.91|790.59|779.79|6
1651698260000|2022-05-04 21:04:20|790.79|779.99|791.05|780.25|791.05|780.25|790.79|779.99|4
1651698270000|2022-05-04 21:04:30|791.25|780.45|791.29|780.49|791.3|780.5|791.25|780.45|6
1651698280000|2022-05-04 21:04:40|791.3|780.5|791.51|780.71|791.51|780.71|791.29|780.49|11
1651698290000|2022-05-04 21:04:50|791.54|780.74|791.62|780.82|791.65|780.85|791.54|780.74|11
1651698300000|2022-05-04 21:05:00|791.63|780.83|791.89|781.09|791.89|781.09|791.63|780.83|10
1651698310000|2022-05-04 21:05:10|791.9|781.1|791.9|781.1|791.9|781.1|791.83|781.03|3
1651698320000|2022-05-04 21:05:20|791.83|781.03|791.9|781.1|791.9|781.1|791.77|780.97|4
1651698330000|2022-05-04 21:05:30|791.83|781.03|792.23|781.43|792.27|781.47|791.77|780.97|9
1651698340000|2022-05-04 21:05:40|792.22|781.42|792.22|781.42|792.23|781.43|792.22|781.42|5
1651698350000|2022-05-04 21:05:50|792.23|781.43|791.94|781.14|792.33|781.53|791.89|781.09|14
1651698360000|2022-05-04 21:06:00|791.89|781.09|791.72|780.92|791.97|781.17|791.72|780.92|3
1651698370000|2022-05-04 21:06:10|791.65|780.85|791.66|780.86|791.66|780.86|791.65|780.85|2
1651698380000|2022-05-04 21:06:20|791.65|780.85|790.87|780.07|791.65|780.85|790.87|780.07|10
1651698390000|2022-05-04 21:06:30|790.89|780.09|790.81|780.01|790.89|780.09|790.81|780.01|6
1651698400000|2022-05-04 21:06:40|790.71|779.91|790.7|779.9|790.71|779.91|790.7|779.9|2
1651698410000|2022-05-04 21:06:50|790.6|779.8|789.85|779.05|790.6|779.8|789.85|779.05|11
1651698420000|2022-05-04 21:07:00|789.86|779.06|789.77|778.97|789.93|779.13|789.67|778.87|18
1651698430000|2022-05-04 21:07:10|789.76|778.96|789.67|778.87|789.77|778.97|789.67|778.87|10
1651698440000|2022-05-04 21:07:20|789.68|778.88|789.63|778.83|789.68|778.88|789.62|778.82|7
1651698450000|2022-05-04 21:07:30|789.62|778.82|789.54|778.74|789.62|778.82|789.54|778.74|2
1651698460000|2022-05-04 21:07:40|789.48|778.68|789.83|779.03|789.83|779.03|789.48|778.68|2
1651698480000|2022-05-04 21:08:00|789.92|779.12|789.92|779.12|789.92|779.12|789.92|779.12|1
1651698490000|2022-05-04 21:08:10|790|779.2|790|779.2|790|779.2|790|779.2|1
1651698500000|2022-05-04 21:08:20|789.91|779.11|789.84|779.04|789.91|779.11|789.84|779.04|2
1651698520000|2022-05-04 21:08:40|789.86|779.06|789.86|779.06|789.86|779.06|789.86|779.06|1
1651698540000|2022-05-04 21:09:00|789.83|779.03|789.83|779.03|789.83|779.03|789.83|779.03|1
1651698550000|2022-05-04 21:09:10|789.77|778.97|789.68|778.88|789.77|778.97|789.68|778.88|2
1651698590000|2022-05-04 21:09:50|789.87|779.07|789.93|779.13|789.93|779.13|789.87|779.07|2
1651698600000|2022-05-04 21:10:00|789.94|779.14|789.94|779.14|789.94|779.14|789.94|779.14|1
1651698620000|2022-05-04 21:10:20|789.9|779.1|787.7|776.9|789.9|779.1|787.7|776.9|11
1651698630000|2022-05-04 21:10:30|787.9|777.1|787.75|776.95|787.9|777.1|787.47|776.67|7
1651698640000|2022-05-04 21:10:40|787.42|776.62|787.31|776.51|787.74|776.94|787.2|776.4|7
1651698650000|2022-05-04 21:10:50|787.07|776.27|787.59|776.79|787.59|776.79|787.07|776.27|4
1651698660000|2022-05-04 21:11:00|787.6|776.8|787.9|777.1|787.9|777.1|787.5|776.7|17
1651698670000|2022-05-04 21:11:10|787.59|776.79|787.63|776.83|787.9|777.1|787.57|776.77|22
1651698690000|2022-05-04 21:11:30|787.45|776.65|787.17|776.37|787.45|776.65|787.17|776.37|3
1651698720000|2022-05-04 21:12:00|787.32|776.52|787.65|776.85|787.9|777.1|787.32|776.52|7
1651698730000|2022-05-04 21:12:10|787.66|776.86|787.25|776.45|787.66|776.86|787.24|776.44|13
1651698740000|2022-05-04 21:12:20|787.26|776.46|787.23|776.43|787.26|776.46|787.23|776.43|3
1651698760000|2022-05-04 21:12:40|787.4|776.6|787.23|776.43|787.4|776.6|787.23|776.43|3
1651698780000|2022-05-04 21:13:00|787.17|776.37|787.14|776.34|787.35|776.55|787.08|776.28|6
1651698790000|2022-05-04 21:13:10|787.15|776.35|787.9|777.1|787.9|777.1|787.15|776.35|3
1651698800000|2022-05-04 21:13:20|788.1|777.3|787.91|777.11|788.17|777.37|787.91|777.11|4
1651698820000|2022-05-04 21:13:40|787.35|776.55|787.35|776.55|787.35|776.55|787.35|776.55|1
1651698840000|2022-05-04 21:14:00|787.45|776.65|787.45|776.65|787.45|776.65|787.45|776.65|1
1651698880000|2022-05-04 21:14:40|787.85|777.05|787.9|777.1|787.9|777.1|787.85|777.05|2
1651698950000|2022-05-04 21:15:50|787.77|776.97|787.77|776.97|787.77|776.97|787.77|776.97|1
1651698960000|2022-05-04 21:16:00|787.29|776.49|787.23|776.43|787.29|776.49|787.23|776.43|4
1651698970000|2022-05-04 21:16:10|787.24|776.44|787.5|776.7|787.5|776.7|787.23|776.43|6
1651698980000|2022-05-04 21:16:20|787.32|776.52|787.32|776.52|787.32|776.52|787.32|776.52|1
1651698990000|2022-05-04 21:16:30|787.45|776.65|787.27|776.47|787.45|776.65|787.27|776.47|2
1651699000000|2022-05-04 21:16:40|787.55|776.75|787.36|776.56|787.55|776.75|787.32|776.52|4
1651699010000|2022-05-04 21:16:50|787.37|776.57|787.36|776.56|787.39|776.59|787.36|776.56|11
1651699020000|2022-05-04 21:17:00|787.37|776.57|787.9|777.1|787.9|777.1|787.36|776.56|18
1651699040000|2022-05-04 21:17:20|787.97|777.17|788|777.2|788|777.2|787.97|777.17|2
1651699050000|2022-05-04 21:17:30|788.65|777.85|788.65|777.85|788.65|777.85|788.65|777.85|1
1651699060000|2022-05-04 21:17:40|788.7|777.9|788.7|777.9|788.7|777.9|788.7|777.9|1
1651699070000|2022-05-04 21:17:50|788.9|778.1|788.9|778.1|788.9|778.1|788.78|777.98|3
1651699080000|2022-05-04 21:18:00|788.6|777.8|788.9|778.1|788.9|778.1|788.6|777.8|3
1651699250000|2022-05-04 21:20:50|789|778.2|789|778.2|789|778.2|789|778.2|1
1651699260000|2022-05-04 21:21:00|789.05|778.25|789.05|778.25|789.05|778.25|789.05|778.25|1
1651699270000|2022-05-04 21:21:10|789|778.2|789.9|779.1|789.9|779.1|789|778.2|5
1651699290000|2022-05-04 21:21:30|789.95|779.15|789.95|779.15|789.95|779.15|789.95|779.15|1
1651699310000|2022-05-04 21:21:50|790.16|779.36|790.29|779.49|790.29|779.49|790.1|779.3|5
1651699360000|2022-05-04 21:22:40|790.7|779.9|790.66|779.86|790.7|779.9|790.66|779.86|2
1651699370000|2022-05-04 21:22:50|790.53|779.73|790.53|779.73|790.53|779.73|790.53|779.73|1
1651699380000|2022-05-04 21:23:00|790.49|779.69|790.45|779.65|790.49|779.69|790.45|779.65|2
1651699400000|2022-05-04 21:23:20|790.61|779.81|790.45|779.65|790.61|779.81|790.45|779.65|2
1651699460000|2022-05-04 21:24:20|790.69|779.89|790.69|779.89|790.69|779.89|790.69|779.89|1
1651699470000|2022-05-04 21:24:30|790.24|779.44|790.24|779.44|790.24|779.44|790.24|779.44|1
1651699480000|2022-05-04 21:24:40|790.1|779.3|790.1|779.3|790.1|779.3|790.1|779.3|1
1651699490000|2022-05-04 21:24:50|789.95|779.15|789.95|779.15|789.95|779.15|789.95|779.15|1
1651699500000|2022-05-04 21:25:00|790.05|779.25|789.9|779.1|790.05|779.25|789.9|779.1|2
1651699510000|2022-05-04 21:25:10|789.75|778.95|789.9|779.1|789.9|779.1|789.75|778.95|3
1651699520000|2022-05-04 21:25:20|789.95|779.15|789.95|779.15|789.95|779.15|789.95|779.15|1
1651699530000|2022-05-04 21:25:30|790|779.2|790|779.2|790|779.2|790|779.2|1
1651699600000|2022-05-04 21:26:40|790.05|779.25|790.05|779.25|790.05|779.25|790.05|779.25|1
1651699620000|2022-05-04 21:27:00|789.9|779.1|790|779.2|790|779.2|789.65|778.85|3
1651699630000|2022-05-04 21:27:10|789.65|778.85|789.65|778.85|789.65|778.85|789.65|778.85|1
1651699650000|2022-05-04 21:27:30|789.75|778.95|789.75|778.95|789.75|778.95|789.75|778.95|1
1651699660000|2022-05-04 21:27:40|789.9|779.1|789.9|779.1|789.9|779.1|789.9|779.1|1
1651699680000|2022-05-04 21:28:00|789.7|778.9|789.9|779.1|789.9|779.1|789.7|778.9|3
1651699690000|2022-05-04 21:28:10|789.7|778.9|789.95|779.15|789.95|779.15|789.7|778.9|3
1651699780000|2022-05-04 21:29:40|790.03|779.23|790.03|779.23|790.03|779.23|790.03|779.23|1
1651699790000|2022-05-04 21:29:50|789.98|779.18|789.98|779.18|789.98|779.18|789.98|779.18|1
1651699830000|2022-05-04 21:30:30|789.9|779.1|789.9|779.1|789.9|779.1|789.9|779.1|1
1651700040000|2022-05-04 21:34:00|790|779.2|790|779.2|790|779.2|790|779.2|1
1651700060000|2022-05-04 21:34:20|790.15|779.35|790.15|779.35|790.15|779.35|790.15|779.35|1
1651700070000|2022-05-04 21:34:30|790.3|779.5|790.3|779.5|790.3|779.5|790.3|779.5|1
1651700110000|2022-05-04 21:35:10|790.05|779.25|789.94|779.14|790.05|779.25|789.94|779.14|3
1651700120000|2022-05-04 21:35:20|790.16|779.36|790.24|779.44|790.24|779.44|790.16|779.36|2
1651700240000|2022-05-04 21:37:20|790.2|779.4|790.2|779.4|790.2|779.4|790.2|779.4|1
1651700280000|2022-05-04 21:38:00|790.3|779.5|789.9|779.1|790.3|779.5|789.9|779.1|2
1651700340000|2022-05-04 21:39:00|790.2|779.4|790.9|780.1|790.9|780.1|790.2|779.4|8
1651700350000|2022-05-04 21:39:10|791.16|780.36|791.16|780.36|791.16|780.36|791.16|780.36|1
1651700360000|2022-05-04 21:39:20|790.9|780.1|791.16|780.36|791.16|780.36|790.9|780.1|2
1651700380000|2022-05-04 21:39:40|791.2|780.4|791.25|780.45|791.25|780.45|791.2|780.4|2
1651700390000|2022-05-04 21:39:50|791.16|780.36|791.22|780.42|791.3|780.5|791.16|780.36|6
1651700400000|2022-05-04 21:40:00|791.4|780.6|791.82|781.02|791.82|781.02|791.4|780.6|2
1651700410000|2022-05-04 21:40:10|791.37|780.57|791.45|780.65|791.45|780.65|791.35|780.55|3
1651700420000|2022-05-04 21:40:20|790.95|780.15|790.95|780.15|790.95|780.15|790.95|780.15|1
1651700450000|2022-05-04 21:40:50|791.16|780.36|790|779.2|791.16|780.36|790|779.2|3
1651700460000|2022-05-04 21:41:00|789.9|779.1|789.9|779.1|789.9|779.1|789.9|779.1|1
1651700510000|2022-05-04 21:41:50|789.85|779.05|789.9|779.1|789.9|779.1|789.85|779.05|2
1651700570000|2022-05-04 21:42:50|789.83|779.03|789.35|778.55|789.83|779.03|789.35|778.55|3
1651700590000|2022-05-04 21:43:10|789.1|778.3|789.1|778.3|789.1|778.3|789.1|778.3|1
1651700610000|2022-05-04 21:43:30|788.9|778.1|788.9|778.1|788.9|778.1|788.9|778.1|1
1651700630000|2022-05-04 21:43:50|788.81|778.01|788.74|777.94|788.81|778.01|788.74|777.94|2
1651700640000|2022-05-04 21:44:00|788.53|777.73|788.05|777.25|788.53|777.73|788.05|777.25|4
1651700660000|2022-05-04 21:44:20|787.97|777.17|787.9|777.1|788.05|777.25|787.9|777.1|6
1651700710000|2022-05-04 21:45:10|788.13|777.33|788.25|777.45|788.43|777.63|788.13|777.33|5
1651700720000|2022-05-04 21:45:20|788.24|777.44|788.63|777.83|788.63|777.83|788.24|777.44|14
1651700740000|2022-05-04 21:45:40|788.85|778.05|788.85|778.05|788.85|778.05|788.85|778.05|1
1651700770000|2022-05-04 21:46:10|788.9|778.1|788.9|778.1|789.5|778.7|788.9|778.1|4
1651700780000|2022-05-04 21:46:20|789.28|778.48|789.85|779.05|789.85|779.05|789.1|778.3|5
1651700790000|2022-05-04 21:46:30|789.9|779.1|791.88|781.08|791.88|781.08|789.9|779.1|7
1651700800000|2022-05-04 21:46:40|791.86|781.06|792.05|781.25|792.05|781.25|791.86|781.06|2
1651700810000|2022-05-04 21:46:50|791.9|781.1|791.9|781.1|792.02|781.22|791.9|781.1|3
1651700820000|2022-05-04 21:47:00|791.86|781.06|791.86|781.06|791.86|781.06|791.86|781.06|1
1651700830000|2022-05-04 21:47:10|791.48|780.68|791.36|780.56|791.48|780.68|791.36|780.56|2
1651700850000|2022-05-04 21:47:30|791.86|781.06|791.86|781.06|791.86|781.06|791.86|781.06|1
1651700930000|2022-05-04 21:48:50|791.62|780.82|791.64|780.84|791.64|780.84|791.52|780.72|3
1651700940000|2022-05-04 21:49:00|791.32|780.52|791.27|780.47|791.32|780.52|791.27|780.47|2
1651700970000|2022-05-04 21:49:30|791.17|780.37|791.05|780.25|791.17|780.37|791.05|780.25|2
1651700980000|2022-05-04 21:49:40|790.9|780.1|791|780.2|791|780.2|790.9|780.1|2
1651700990000|2022-05-04 21:49:50|791.05|780.25|791.05|780.25|791.05|780.25|791.05|780.25|1
1651701000000|2022-05-04 21:50:00|791.1|780.3|791.1|780.3|791.1|780.3|791.1|780.3|1
1651701010000|2022-05-04 21:50:10|791.15|780.35|791.15|780.35|791.15|780.35|791.15|780.35|1
1651701020000|2022-05-04 21:50:20|791.22|780.42|791.44|780.64|791.44|780.64|791.22|780.42|2
1651701030000|2022-05-04 21:50:30|791.45|780.65|791.44|780.64|791.45|780.65|791.43|780.63|3
1651701040000|2022-05-04 21:50:40|791.31|780.51|791.31|780.51|791.31|780.51|791.2|780.4|3
1651701050000|2022-05-04 21:50:50|791.4|780.6|791.31|780.51|791.4|780.6|791.31|780.51|3
1651701060000|2022-05-04 21:51:00|791.4|780.6|791.31|780.51|791.4|780.6|791.31|780.51|4
1651701070000|2022-05-04 21:51:10|791.25|780.45|791.31|780.51|791.31|780.51|791.25|780.45|2
1651701080000|2022-05-04 21:51:20|791.3|780.5|791.31|780.51|791.33|780.53|791.3|780.5|3
1651701100000|2022-05-04 21:51:40|791.25|780.45|791.31|780.51|791.31|780.51|791.25|780.45|2
1651701110000|2022-05-04 21:51:50|791.22|780.42|791.25|780.45|791.25|780.45|791.22|780.42|2
1651701120000|2022-05-04 21:52:00|791.22|780.42|791.22|780.42|791.4|780.6|791.22|780.42|4
1651701130000|2022-05-04 21:52:10|791.4|780.6|791.22|780.42|791.4|780.6|791.22|780.42|3
1651701160000|2022-05-04 21:52:40|791.05|780.25|791.19|780.39|791.19|780.39|791.05|780.25|2
1651701170000|2022-05-04 21:52:50|791.25|780.45|791.22|780.42|791.25|780.45|791.22|780.42|2
1651701180000|2022-05-04 21:53:00|791.3|780.5|791.31|780.51|791.31|780.51|791.22|780.42|4
1651701190000|2022-05-04 21:53:10|791.55|780.75|791.37|780.57|791.55|780.75|791.37|780.57|2
1651701200000|2022-05-04 21:53:20|791.31|780.51|791.98|781.18|791.98|781.18|791.31|780.51|7
1651701210000|2022-05-04 21:53:30|791.99|781.19|792.8|782|792.8|782|791.9|781.1|3
1651701220000|2022-05-04 21:53:40|792.9|782.1|793.04|782.24|793.04|782.24|792.9|782.1|2
1651701230000|2022-05-04 21:53:50|792.9|782.1|792.9|782.1|792.9|782.1|792.9|782.1|1
1651701250000|2022-05-04 21:54:10|792.65|781.85|792.45|781.65|792.65|781.85|792.35|781.55|3
1651701260000|2022-05-04 21:54:20|792.4|781.6|792.39|781.59|792.4|781.6|792.39|781.59|2
1651701280000|2022-05-04 21:54:40|791.95|781.15|792.28|781.48|792.28|781.48|791.95|781.15|3
1651701290000|2022-05-04 21:54:50|792.15|781.35|792.46|781.66|792.46|781.66|792.15|781.35|6
1651701300000|2022-05-04 21:55:00|792.21|781.41|791.99|781.19|792.21|781.41|791.99|781.19|2
1651701310000|2022-05-04 21:55:10|792.38|781.58|792.39|781.59|792.39|781.59|791.99|781.19|6
1651701320000|2022-05-04 21:55:20|792.5|781.7|792.5|781.7|792.5|781.7|792.5|781.7|1
1651701330000|2022-05-04 21:55:30|792.65|781.85|792.97|782.17|792.97|782.17|792.65|781.85|5
1651701340000|2022-05-04 21:55:40|792.9|782.1|792.9|782.1|792.9|782.1|792.9|782.1|1
1651701350000|2022-05-04 21:55:50|792.95|782.15|792.9|782.1|792.95|782.15|792.9|782.1|2
1651701360000|2022-05-04 21:56:00|792.99|782.19|792.9|782.1|793.1|782.3|792.9|782.1|4
1651701370000|2022-05-04 21:56:10|792.93|782.13|792.84|782.04|792.95|782.15|792.84|782.04|4
1651701380000|2022-05-04 21:56:20|792.9|782.1|792.9|782.1|792.95|782.15|792.9|782.1|4
1651701400000|2022-05-04 21:56:40|793.3|782.5|792.9|782.1|793.3|782.5|792.9|782.1|2
1651701410000|2022-05-04 21:56:50|793.4|782.6|793.38|782.58|793.88|783.08|793.38|782.58|3
1651701420000|2022-05-04 21:57:00|793.05|782.25|793.05|782.25|793.05|782.25|793.05|782.25|1
1651701430000|2022-05-04 21:57:10|793.7|782.9|793.58|782.78|793.7|782.9|793.58|782.78|3
1651701440000|2022-05-04 21:57:20|793.48|782.68|793.75|782.95|793.75|782.95|793.48|782.68|2
1651701450000|2022-05-04 21:57:30|793.48|782.68|793.88|783.08|793.88|783.08|793.48|782.68|3
1651701460000|2022-05-04 21:57:40|793.85|783.05|793.85|783.05|793.89|783.09|793.85|783.05|3
1651701470000|2022-05-04 21:57:50|793.89|783.09|793.85|783.05|793.89|783.09|793.85|783.05|2
1651701490000|2022-05-04 21:58:10|793.89|783.09|793.89|783.09|794.01|783.21|793.85|783.05|5
1651701500000|2022-05-04 21:58:20|793.9|783.1|793.9|783.1|793.9|783.1|793.9|783.1|1
1651701520000|2022-05-04 21:58:40|793.98|783.18|793.9|783.1|793.98|783.18|793.9|783.1|2
1651701560000|2022-05-04 21:59:20|793.85|783.05|793.85|783.05|793.85|783.05|793.85|783.05|1
1651701610000|2022-05-04 22:00:10|793.8|783|793.9|783.1|794.05|783.25|793.8|783|5
1651701620000|2022-05-04 22:00:20|794.05|783.25|794.05|783.25|794.05|783.25|794.05|783.25|1
1651701630000|2022-05-04 22:00:30|794.6|783.8|795.04|784.24|795.04|784.24|794.6|783.8|5
1651701640000|2022-05-04 22:00:40|795.03|784.23|795.04|784.24|795.19|784.39|794.9|784.1|7
1651701650000|2022-05-04 22:00:50|794.9|784.1|794.9|784.1|794.9|784.1|794.9|784.1|1
1651701660000|2022-05-04 22:01:00|795.04|784.24|795.04|784.24|795.19|784.39|794.9|784.1|6
1651701670000|2022-05-04 22:01:10|795.17|784.37|795.04|784.24|795.17|784.37|794.9|784.1|4
1651701680000|2022-05-04 22:01:20|794.9|784.1|794.9|784.1|794.9|784.1|794.9|784.1|1
1651701690000|2022-05-04 22:01:30|795.04|784.24|795.26|784.46|795.26|784.46|795.04|784.24|4
1651701700000|2022-05-04 22:01:40|795.12|784.32|795.26|784.46|795.26|784.46|795.12|784.32|4
1651701720000|2022-05-04 22:02:00|795.25|784.45|795.25|784.45|795.25|784.45|795.25|784.45|1
1651701740000|2022-05-04 22:02:20|795.26|784.46|795.26|784.46|795.26|784.46|795.26|784.46|1
1651701750000|2022-05-04 22:02:30|795.25|784.45|795.25|784.45|795.25|784.45|795.25|784.45|1
1651701770000|2022-05-04 22:02:50|795.34|784.54|795.15|784.35|795.34|784.54|795.15|784.35|2
1651701780000|2022-05-04 22:03:00|795.26|784.46|795.12|784.32|795.26|784.46|795.12|784.32|4
1651701790000|2022-05-04 22:03:10|795.05|784.25|795.05|784.25|795.05|784.25|795.05|784.25|1
1651701810000|2022-05-04 22:03:30|794.9|784.1|794.4|783.6|794.9|784.1|794.4|783.6|8
1651701820000|2022-05-04 22:03:40|793.9|783.1|793.9|783.1|793.9|783.1|793.75|782.95|3
1651701830000|2022-05-04 22:03:50|793.61|782.81|793.58|782.78|793.85|783.05|793.58|782.78|6
1651701840000|2022-05-04 22:04:00|793.9|783.1|793.9|783.1|793.9|783.1|793.75|782.95|5
1651701850000|2022-05-04 22:04:10|793.85|783.05|793.9|783.1|793.9|783.1|793.85|783.05|2
1651701880000|2022-05-04 22:04:40|793.65|782.85|793.23|782.43|793.65|782.85|793.23|782.43|4
1651701890000|2022-05-04 22:04:50|793.4|782.6|793.07|782.27|793.4|782.6|793.07|782.27|2
1651701900000|2022-05-04 22:05:00|792.9|782.1|792.44|781.64|792.9|782.1|792.44|781.64|7
1651701910000|2022-05-04 22:05:10|792.75|781.95|792.9|782.1|792.9|782.1|792.57|781.77|4
1651701920000|2022-05-04 22:05:20|792.64|781.84|792.64|781.84|792.9|782.1|792.64|781.84|3
1651701930000|2022-05-04 22:05:30|792.9|782.1|792.45|781.65|792.9|782.1|792.45|781.65|2
1651701940000|2022-05-04 22:05:40|792|781.2|791.95|781.15|792|781.2|791.95|781.15|2
1651701950000|2022-05-04 22:05:50|791.9|781.1|791.9|781.1|791.9|781.1|791.9|781.1|1
1651701960000|2022-05-04 22:06:00|792.35|781.55|792.3|781.5|792.35|781.55|792.3|781.5|3
1651701970000|2022-05-04 22:06:10|791.9|781.1|791.9|781.1|791.9|781.1|791.9|781.1|1
1651701980000|2022-05-04 22:06:20|791.7|780.9|791.7|780.9|791.7|780.9|791.7|780.9|1
1651702000000|2022-05-04 22:06:40|791.65|780.85|791.65|780.85|791.65|780.85|791.65|780.85|1
1651702010000|2022-05-04 22:06:50|791.8|781|791.9|781.1|791.9|781.1|791.8|781|2
1651702020000|2022-05-04 22:07:00|791.8|781|791.24|780.44|791.8|781|791.24|780.44|9
1651702030000|2022-05-04 22:07:10|791.04|780.24|790.1|779.3|791.17|780.37|790.1|779.3|6
1651702040000|2022-05-04 22:07:20|789.94|779.14|790.03|779.23|790.03|779.23|789.19|778.39|6
1651702050000|2022-05-04 22:07:30|790.04|779.24|790.93|780.13|791.08|780.28|790.03|779.23|16
1651702060000|2022-05-04 22:07:40|790.8|780|790.23|779.43|790.93|780.13|790.23|779.43|4
1651702070000|2022-05-04 22:07:50|790.24|779.44|790.23|779.43|790.24|779.44|790.23|779.43|2
1651702080000|2022-05-04 22:08:00|790.8|780|790.8|780|790.8|780|790.8|780|1
1651702090000|2022-05-04 22:08:10|790.65|779.85|790.65|779.85|790.65|779.85|790.65|779.85|1
1651702100000|2022-05-04 22:08:20|790.03|779.23|789.9|779.1|790.03|779.23|789.9|779.1|2
1651702120000|2022-05-04 22:08:40|790.05|779.25|790.15|779.35|790.15|779.35|789.9|779.1|4
1651702130000|2022-05-04 22:08:50|789.9|779.1|789.9|779.1|789.9|779.1|789.9|779.1|1
1651702140000|2022-05-04 22:09:00|789.8|779|789.8|779|789.8|779|789.8|779|1
1651702150000|2022-05-04 22:09:10|789.9|779.1|789.9|779.1|789.9|779.1|789.9|779.1|1
1651702160000|2022-05-04 22:09:20|790.06|779.26|789.9|779.1|790.15|779.35|789.9|779.1|3
1651702180000|2022-05-04 22:09:40|790.35|779.55|789.9|779.1|790.35|779.55|789.9|779.1|3
1651702200000|2022-05-04 22:10:00|789.79|778.99|789.9|779.1|789.9|779.1|789.79|778.99|2
1651702270000|2022-05-04 22:11:10|790.05|779.25|790.05|779.25|790.05|779.25|790.05|779.25|1
1651702280000|2022-05-04 22:11:20|790.55|779.75|790.9|780.1|790.9|780.1|790.55|779.75|2
1651702340000|2022-05-04 22:12:20|790.95|780.15|791.9|781.1|791.9|781.1|790.95|780.15|4
1651702350000|2022-05-04 22:12:30|792.05|781.25|792.8|782|792.8|782|791.9|781.1|4
1651702360000|2022-05-04 22:12:40|792.47|781.67|792.48|781.68|792.48|781.68|792.47|781.67|2
1651702370000|2022-05-04 22:12:50|792.47|781.67|792.36|781.56|792.49|781.69|791.99|781.19|4
1651702390000|2022-05-04 22:13:10|791.99|781.19|791.9|781.1|792.31|781.51|791.8|781|6
1651702400000|2022-05-04 22:13:20|791.86|781.06|791.86|781.06|791.86|781.06|791.86|781.06|1
1651702410000|2022-05-04 22:13:30|791.9|781.1|792.09|781.29|792.09|781.29|791.9|781.1|2
1651702420000|2022-05-04 22:13:40|791.9|781.1|792.05|781.25|792.05|781.25|791.9|781.1|2
1651702430000|2022-05-04 22:13:50|791.9|781.1|791.9|781.1|791.9|781.1|791.9|781.1|1
1651702450000|2022-05-04 22:14:10|792.05|781.25|792.05|781.25|792.05|781.25|792.05|781.25|1
1651702470000|2022-05-04 22:14:30|791.9|781.1|791.9|781.1|792.02|781.22|791.9|781.1|4
1651702480000|2022-05-04 22:14:40|792.43|781.63|791.9|781.1|792.43|781.63|791.9|781.1|3
1651702510000|2022-05-04 22:15:10|792.4|781.6|792.9|782.1|792.9|782.1|792.4|781.6|2
1651702680000|2022-05-04 22:18:00|792.87|782.07|792.87|782.07|792.87|782.07|792.87|782.07|1
1651702700000|2022-05-04 22:18:20|792.9|782.1|793.08|782.28|793.08|782.28|792.9|782.1|3
1651702710000|2022-05-04 22:18:30|793.4|782.6|793.4|782.6|793.4|782.6|793.4|782.6|1
1651702720000|2022-05-04 22:18:40|793.9|783.1|792.9|782.1|793.9|783.1|792.79|781.99|13
1651702730000|2022-05-04 22:18:50|792.61|781.81|792.9|782.1|792.9|782.1|792.61|781.81|2
1651702810000|2022-05-04 22:20:10|792.63|781.83|793.23|782.43|793.23|782.43|792.6|781.8|6
1651702820000|2022-05-04 22:20:20|793.9|783.1|793.9|783.1|794.02|783.22|793.9|783.1|3
1651702830000|2022-05-04 22:20:30|794.04|783.24|793.9|783.1|794.04|783.24|793.9|783.1|2
1651702840000|2022-05-04 22:20:40|793.95|783.15|793.9|783.1|794.33|783.53|793.72|782.92|9
1651702860000|2022-05-04 22:21:00|793.35|782.55|793.4|782.6|793.8|783|793.35|782.55|3
1651702870000|2022-05-04 22:21:10|793.14|782.34|793.14|782.34|793.14|782.34|793.14|782.34|1
1651702890000|2022-05-04 22:21:30|793.54|782.74|793.5|782.7|793.54|782.74|793.5|782.7|2
1651702910000|2022-05-04 22:21:50|793.3|782.5|793.3|782.5|793.3|782.5|793.3|782.5|1
1651702920000|2022-05-04 22:22:00|793.08|782.28|793.08|782.28|793.25|782.45|793.08|782.28|4
1651702930000|2022-05-04 22:22:10|793.25|782.45|793.08|782.28|793.25|782.45|793.08|782.28|2
1651702960000|2022-05-04 22:22:40|793.23|782.43|793.14|782.34|793.23|782.43|793.13|782.33|3
1651702970000|2022-05-04 22:22:50|793.45|782.65|793.45|782.65|793.45|782.65|793.45|782.65|1
1651702980000|2022-05-04 22:23:00|793.2|782.4|793.18|782.38|793.2|782.4|793.18|782.38|2
1651702990000|2022-05-04 22:23:10|793.25|782.45|793.45|782.65|793.45|782.65|793.25|782.45|2
1651703000000|2022-05-04 22:23:20|793.24|782.44|793.4|782.6|793.4|782.6|793.18|782.38|3
1651703020000|2022-05-04 22:23:40|793.31|782.51|793.31|782.51|793.31|782.51|793.31|782.51|1
1651703030000|2022-05-04 22:23:50|793.04|782.24|793.22|782.42|793.31|782.51|793.04|782.24|4
1651703040000|2022-05-04 22:24:00|793.13|782.33|792.9|782.1|793.13|782.33|792.68|781.88|4
1651703050000|2022-05-04 22:24:10|792.71|781.91|792.64|781.84|792.71|781.91|792.64|781.84|5
1651703060000|2022-05-04 22:24:20|792.61|781.81|792.51|781.71|792.61|781.81|792.06|781.26|10
1651703080000|2022-05-04 22:24:40|792.9|782.1|792.9|782.1|792.9|782.1|792.9|782.1|1
1651703090000|2022-05-04 22:24:50|792.61|781.81|792.61|781.81|792.62|781.82|792.61|781.81|3
1651703100000|2022-05-04 22:25:00|792.2|781.4|792.11|781.31|792.45|781.65|792.11|781.31|10
1651703110000|2022-05-04 22:25:10|792.12|781.32|792.12|781.32|792.12|781.32|792.11|781.31|7
1651703120000|2022-05-04 22:25:20|792.11|781.31|792.2|781.4|792.5|781.7|792.11|781.31|7
1651703140000|2022-05-04 22:25:40|792.21|781.41|792.2|781.4|792.22|781.42|792.2|781.4|5
1651703150000|2022-05-04 22:25:50|792.44|781.64|792.45|781.65|792.45|781.65|792.1|781.3|4
1651703160000|2022-05-04 22:26:00|792.19|781.39|792.1|781.3|792.19|781.39|792.1|781.3|16
1651703170000|2022-05-04 22:26:10|792.11|781.31|792.34|781.54|792.45|781.65|792.1|781.3|17
1651703180000|2022-05-04 22:26:20|792.35|781.55|792.34|781.54|792.35|781.55|792.32|781.52|4
1651703220000|2022-05-04 22:27:00|792.8|782|792.8|782|792.8|782|792.8|782|1
1651703230000|2022-05-04 22:27:10|792.98|782.18|792.8|782|792.98|782.18|792.8|782|4
1651703240000|2022-05-04 22:27:20|792.9|782.1|793.59|782.79|793.59|782.79|792.9|782.1|3
1651703250000|2022-05-04 22:27:30|793.65|782.85|793.9|783.1|793.93|783.13|793.65|782.85|4
1651703300000|2022-05-04 22:28:20|794.08|783.28|794.08|783.28|794.08|783.28|794.08|783.28|1
1651703310000|2022-05-04 22:28:30|794.6|783.8|794.53|783.73|794.6|783.8|794.53|783.73|2
1651703330000|2022-05-04 22:28:50|794.9|784.1|794.9|784.1|794.9|784.1|794.9|784.1|1
1651703350000|2022-05-04 22:29:10|794.5|783.7|794|783.2|794.5|783.7|794|783.2|2
1651703360000|2022-05-04 22:29:20|793.9|783.1|793.9|783.1|793.9|783.1|793.9|783.1|1
1651703410000|2022-05-04 22:30:10|794.23|783.43|794.55|783.75|794.9|784.1|794.23|783.43|4
1651703420000|2022-05-04 22:30:20|794.9|784.1|794.9|784.1|794.9|784.1|794.9|784.1|1
1651703600000|2022-05-04 22:33:20|794.24|783.44|794.33|783.53|794.33|783.53|794.24|783.44|2
1651703610000|2022-05-04 22:33:30|794.63|783.83|794.6|783.8|794.63|783.83|794.6|783.8|2
1651703630000|2022-05-04 22:33:50|794.1|783.3|794.1|783.3|794.2|783.4|794.1|783.3|3
1651703640000|2022-05-04 22:34:00|794.2|783.4|794.4|783.6|794.9|784.1|794.2|783.4|7
1651703650000|2022-05-04 22:34:10|794|783.2|792.9|782.1|794|783.2|792.9|782.1|8
1651703670000|2022-05-04 22:34:30|792.79|781.99|792.9|782.1|792.9|782.1|792.26|781.46|7
1651703680000|2022-05-04 22:34:40|792.63|781.83|792.63|781.83|792.63|781.83|792.63|781.83|1
1651703690000|2022-05-04 22:34:50|792.19|781.39|793.56|782.76|793.9|783.1|792.16|781.36|9
1651703700000|2022-05-04 22:35:00|793.57|782.77|792.9|782.1|793.9|783.1|792.9|782.1|7
1651703710000|2022-05-04 22:35:10|793.16|782.36|792.9|782.1|793.9|783.1|792.9|782.1|8
1651703720000|2022-05-04 22:35:20|793.4|782.6|794.05|783.25|794.24|783.44|793.4|782.6|5
1651703730000|2022-05-04 22:35:30|793.9|783.1|793.9|783.1|793.9|783.1|793.9|783.1|1
1651703740000|2022-05-04 22:35:40|794.02|783.22|793.9|783.1|794.02|783.22|793.9|783.1|2
1651703760000|2022-05-04 22:36:00|793.8|783|793.9|783.1|793.9|783.1|793.8|783|2
1651703880000|2022-05-04 22:38:00|793.61|782.81|793.61|782.81|793.61|782.81|793.61|782.81|1
1651703890000|2022-05-04 22:38:10|793.21|782.41|793.22|782.42|793.35|782.55|793.21|782.41|4
1651703900000|2022-05-04 22:38:20|792.9|782.1|792.9|782.1|792.9|782.1|792.9|782.1|1
1651703920000|2022-05-04 22:38:40|792.74|781.94|792.21|781.41|792.74|781.94|792.21|781.41|6
1651703930000|2022-05-04 22:38:50|792.22|781.42|792.4|781.6|792.6|781.8|792.22|781.42|7
1651703940000|2022-05-04 22:39:00|792.01|781.21|792.42|781.62|792.42|781.62|792.01|781.21|4
1651703950000|2022-05-04 22:39:10|792.41|781.61|792.2|781.4|792.41|781.61|792.2|781.4|3
1651703960000|2022-05-04 22:39:20|792.01|781.21|792.01|781.21|792.01|781.21|792.01|781.21|1
1651703970000|2022-05-04 22:39:30|792.48|781.68|792.48|781.68|792.49|781.69|792.48|781.68|3
1651703990000|2022-05-04 22:39:50|792.29|781.49|792.9|782.1|793|782.2|792.29|781.49|8
1651704000000|2022-05-04 22:40:00|792.75|781.95|792.9|782.1|792.9|782.1|792.65|781.85|3
1651704010000|2022-05-04 22:40:10|792.7|781.9|792.25|781.45|792.9|782.1|792.25|781.45|3
1651704040000|2022-05-04 22:40:40|792.01|781.21|792.01|781.21|792.01|781.21|792.01|781.21|1
1651704060000|2022-05-04 22:41:00|791.92|781.12|791.92|781.12|791.92|781.12|791.92|781.12|1
1651704070000|2022-05-04 22:41:10|792.01|781.21|792.01|781.21|792.01|781.21|792.01|781.21|1
1651704080000|2022-05-04 22:41:20|792.02|781.22|792.01|781.21|792.02|781.22|792.01|781.21|2
1651704130000|2022-05-04 22:42:10|791.92|781.12|791.72|780.92|791.92|781.12|791.72|780.92|3
1651704140000|2022-05-04 22:42:20|791.65|780.85|791.6|780.8|791.65|780.85|791.6|780.8|2
1651704150000|2022-05-04 22:42:30|791.9|781.1|791.9|781.1|791.9|781.1|791.9|781.1|1
1651704160000|2022-05-04 22:42:40|792.01|781.21|792.23|781.43|792.23|781.43|792.01|781.21|2
1651704170000|2022-05-04 22:42:50|792.29|781.49|792.06|781.26|792.35|781.55|792.01|781.21|6
1651704190000|2022-05-04 22:43:10|792|781.2|791.95|781.15|792|781.2|791.95|781.15|2
1651704200000|2022-05-04 22:43:20|791.73|780.93|791.9|781.1|791.9|781.1|791.73|780.93|2
1651704230000|2022-05-04 22:43:50|791.8|781|791.93|781.13|791.93|781.13|791.8|781|3
1651704240000|2022-05-04 22:44:00|791.8|781|791.86|781.06|791.93|781.13|791.73|780.93|5
1651704250000|2022-05-04 22:44:10|791.93|781.13|791.93|781.13|792.01|781.21|791.81|781.01|5
1651704260000|2022-05-04 22:44:20|791.65|780.85|791.9|781.1|791.9|781.1|791.65|780.85|3
1651704270000|2022-05-04 22:44:30|792.01|781.21|792.33|781.53|792.33|781.53|792.01|781.21|3
1651704280000|2022-05-04 22:44:40|792.15|781.35|791.95|781.15|792.23|781.43|791.95|781.15|3
1651704300000|2022-05-04 22:45:00|791.4|780.6|791.9|781.1|791.9|781.1|791.35|780.55|5
1651704320000|2022-05-04 22:45:20|791.95|781.15|791.95|781.15|791.95|781.15|791.95|781.15|1
1651704330000|2022-05-04 22:45:30|792.01|781.21|792.01|781.21|792.01|781.21|792.01|781.21|1
1651704370000|2022-05-04 22:46:10|791.93|781.13|791.93|781.13|791.93|781.13|791.93|781.13|1
1651704400000|2022-05-04 22:46:40|792.01|781.21|792.01|781.21|792.01|781.21|792.01|781.21|1
1651704450000|2022-05-04 22:47:30|791.9|781.1|791.9|781.1|791.9|781.1|791.9|781.1|1
1651704470000|2022-05-04 22:47:50|792.01|781.21|792.01|781.21|792.01|781.21|792.01|781.21|1
1651704550000|2022-05-04 22:49:10|791.9|781.1|791.9|781.1|791.9|781.1|791.35|780.55|3
1651704590000|2022-05-04 22:49:50|792.01|781.21|792.01|781.21|792.01|781.21|792.01|781.21|1
1651704630000|2022-05-04 22:50:30|791.35|780.55|791.45|780.65|791.45|780.65|791.35|780.55|2
1651704680000|2022-05-04 22:51:20|791.56|780.76|791.56|780.76|791.56|780.76|791.56|780.76|1
1651704690000|2022-05-04 22:51:30|792.02|781.22|792.02|781.22|792.02|781.22|792.02|781.22|1
1651704730000|2022-05-04 22:52:10|792.01|781.21|792.01|781.21|792.4|781.6|792.01|781.21|3
1651704760000|2022-05-04 22:52:40|792.34|781.54|792.68|781.88|792.68|781.88|792.34|781.54|4
1651704770000|2022-05-04 22:52:50|792.34|781.54|792.34|781.54|792.34|781.54|792.34|781.54|1
1651704780000|2022-05-04 22:53:00|792.42|781.62|792.42|781.62|792.42|781.62|792.41|781.61|3
1651704790000|2022-05-04 22:53:10|792.2|781.4|792.01|781.21|792.2|781.4|792.01|781.21|3
1651704810000|2022-05-04 22:53:30|792.71|781.91|792.71|781.91|792.71|781.91|792.71|781.91|1
1651704850000|2022-05-04 22:54:10|792.81|782.01|792.91|782.11|792.91|782.11|792.81|782.01|3
1651704860000|2022-05-04 22:54:20|793.01|782.21|792.91|782.11|793.01|782.21|792.91|782.11|2
1651704880000|2022-05-04 22:54:40|793.41|782.61|792.91|782.11|793.41|782.61|792.91|782.11|4
1651704890000|2022-05-04 22:54:50|793.15|782.35|793.15|782.35|793.15|782.35|793.15|782.35|1
1651704900000|2022-05-04 22:55:00|793.11|782.31|793.12|782.32|793.27|782.47|792.99|782.19|8
1651704920000|2022-05-04 22:55:20|793.07|782.27|793.12|782.32|793.29|782.49|792.9|782.1|4
1651704930000|2022-05-04 22:55:30|792.9|782.1|793.05|782.25|793.36|782.56|792.9|782.1|5
1651704940000|2022-05-04 22:55:40|793.37|782.57|793.12|782.32|793.37|782.57|793.12|782.32|2
1651704950000|2022-05-04 22:55:50|792.94|782.14|793.33|782.53|793.34|782.54|792.9|782.1|6
1651704960000|2022-05-04 22:56:00|792.94|782.14|793.61|782.81|793.66|782.86|792.94|782.14|7
1651704970000|2022-05-04 22:56:10|793.66|782.86|793.93|783.13|794.27|783.47|793.66|782.86|6
1651704990000|2022-05-04 22:56:30|794.09|783.29|793.94|783.14|794.09|783.29|793.9|783.1|4
1651705000000|2022-05-04 22:56:40|794.01|783.21|794.45|783.65|794.45|783.65|793.92|783.12|6
1651705010000|2022-05-04 22:56:50|793.95|783.15|793.9|783.1|793.95|783.15|793.9|783.1|2
1651705020000|2022-05-04 22:57:00|794.2|783.4|793.9|783.1|794.2|783.4|793.9|783.1|5
1651705030000|2022-05-04 22:57:10|794.17|783.37|794.17|783.37|794.52|783.72|793.9|783.1|4
1651705040000|2022-05-04 22:57:20|793.9|783.1|793.9|783.1|794.17|783.37|793.9|783.1|3
1651705050000|2022-05-04 22:57:30|794.17|783.37|794.22|783.42|794.22|783.42|794.05|783.25|4
1651705060000|2022-05-04 22:57:40|794.21|783.41|794.31|783.51|794.31|783.51|794.05|783.25|4
1651705070000|2022-05-04 22:57:50|794.15|783.35|794.41|783.61|794.41|783.61|794.15|783.35|2
1651705080000|2022-05-04 22:58:00|794.52|783.72|794.23|783.43|794.58|783.78|794.23|783.43|3
1651705090000|2022-05-04 22:58:10|794.53|783.73|794.53|783.73|794.53|783.73|794.53|783.73|1
1651705130000|2022-05-04 22:58:50|794.2|783.4|794.3|783.5|794.3|783.5|794.2|783.4|2
1651705140000|2022-05-04 22:59:00|794.2|783.4|794.2|783.4|794.2|783.4|794.2|783.4|1
1651705160000|2022-05-04 22:59:20|794.53|783.73|794.53|783.73|794.53|783.73|794.53|783.73|1
1651705190000|2022-05-04 22:59:50|794.7|783.9|794.9|784.1|794.99|784.19|794.7|783.9|4
1651705200000|2022-05-04 23:00:00|795.02|784.22|794.9|784.1|795.07|784.27|794.73|783.93|5
1651705210000|2022-05-04 23:00:10|794.95|784.15|794.9|784.1|794.95|784.15|794.9|784.1|2
1651705220000|2022-05-04 23:00:20|794.95|784.15|794.9|784.1|795.43|784.63|794.9|784.1|6
1651705230000|2022-05-04 23:00:30|795.04|784.24|794.9|784.1|795.04|784.24|794.9|784.1|2
1651705250000|2022-05-04 23:00:50|794.6|783.8|794.53|783.73|794.65|783.85|794.28|783.48|4
1651705260000|2022-05-04 23:01:00|794.35|783.55|794.46|783.66|794.46|783.66|794.35|783.55|2
1651705290000|2022-05-04 23:01:30|794.55|783.75|793.97|783.17|794.55|783.75|793.97|783.17|6
1651705300000|2022-05-04 23:01:40|794.08|783.28|794.08|783.28|794.08|783.28|794.08|783.28|1
1651705310000|2022-05-04 23:01:50|793.9|783.1|793.6|782.8|793.9|783.1|793.6|782.8|2
1651705350000|2022-05-04 23:02:30|793.9|783.1|793.9|783.1|793.9|783.1|793.9|783.1|1
1651705360000|2022-05-04 23:02:40|793.73|782.93|793.73|782.93|793.73|782.93|793.73|782.93|1
1651705370000|2022-05-04 23:02:50|793.65|782.85|794.31|783.51|794.31|783.51|793.65|782.85|7
1651705380000|2022-05-04 23:03:00|794.18|783.38|794.18|783.38|794.18|783.38|794.1|783.3|3
1651705390000|2022-05-04 23:03:10|794.12|783.32|794.05|783.25|794.18|783.38|794.05|783.25|3
1651705400000|2022-05-04 23:03:20|794.12|783.32|794.07|783.27|794.13|783.33|794|783.2|7
1651705410000|2022-05-04 23:03:30|794.18|783.38|794.1|783.3|794.23|783.43|794.1|783.3|3
1651705420000|2022-05-04 23:03:40|794.18|783.38|794.18|783.38|794.18|783.38|794.18|783.38|1
1651705430000|2022-05-04 23:03:50|794.3|783.5|794.53|783.73|794.53|783.73|794.3|783.5|3
1651705440000|2022-05-04 23:04:00|794.91|784.11|795.05|784.25|795.05|784.25|794.91|784.11|2
1651705450000|2022-05-04 23:04:10|795.28|784.48|794.9|784.1|795.28|784.48|794.9|784.1|5
1651705460000|2022-05-04 23:04:20|795.13|784.33|794.9|784.1|795.13|784.33|794.9|784.1|4
1651705490000|2022-05-04 23:04:50|795|784.2|795|784.2|795|784.2|794.9|784.1|3
1651705500000|2022-05-04 23:05:00|795.3|784.5|795.01|784.21|795.38|784.58|794.9|784.1|7
1651705520000|2022-05-04 23:05:20|795.14|784.34|795.07|784.27|795.3|784.5|795.07|784.27|3
1651705530000|2022-05-04 23:05:30|795.19|784.39|795.07|784.27|795.19|784.39|795.07|784.27|2
1651705540000|2022-05-04 23:05:40|794.9|784.1|794.9|784.1|794.9|784.1|794.9|784.1|1
1651705560000|2022-05-04 23:06:00|795.1|784.3|794.9|784.1|795.3|784.5|794.9|784.1|9
1651705570000|2022-05-04 23:06:10|795.03|784.23|795.03|784.23|795.03|784.23|794.9|784.1|3
1651705580000|2022-05-04 23:06:20|795.16|784.36|795.56|784.76|795.56|784.76|795.03|784.23|5
1651705600000|2022-05-04 23:06:40|795.35|784.55|795.35|784.55|795.35|784.55|795.35|784.55|1
1651705610000|2022-05-04 23:06:50|795.13|784.33|795.13|784.33|795.13|784.33|795.13|784.33|1
1651705620000|2022-05-04 23:07:00|795.25|784.45|795.13|784.33|795.25|784.45|795.13|784.33|3
1651705630000|2022-05-04 23:07:10|795.28|784.48|795.18|784.38|795.28|784.48|795.18|784.38|2
1651705640000|2022-05-04 23:07:20|795.19|784.39|795.52|784.72|795.57|784.77|795.18|784.38|6
1651705660000|2022-05-04 23:07:40|795.83|785.03|795.87|785.07|795.95|785.15|795.83|785.03|4
1651705670000|2022-05-04 23:07:50|795.88|785.08|795.87|785.07|796.31|785.51|795.87|785.07|5
1651705680000|2022-05-04 23:08:00|795.88|785.08|796.34|785.54|796.34|785.54|795.87|785.07|6
1651705690000|2022-05-04 23:08:10|796.9|786.1|796.9|786.1|797.35|786.55|796.9|786.1|5
1651705700000|2022-05-04 23:08:20|797.02|786.22|796.9|786.1|797.02|786.22|796.9|786.1|5
1651705720000|2022-05-04 23:08:40|797|786.2|797.21|786.41|797.21|786.41|797|786.2|4
1651705740000|2022-05-04 23:09:00|797.35|786.55|797.23|786.43|797.35|786.55|797.21|786.41|3
1651705750000|2022-05-04 23:09:10|797.21|786.41|797.21|786.41|797.21|786.41|797.21|786.41|1
1651705760000|2022-05-04 23:09:20|797.24|786.44|797.21|786.41|797.24|786.44|797.21|786.41|2
1651705770000|2022-05-04 23:09:30|797.01|786.21|797|786.2|797.01|786.21|797|786.2|2
1651705780000|2022-05-04 23:09:40|797.01|786.21|797.01|786.21|797.01|786.21|797.01|786.21|1
1651705790000|2022-05-04 23:09:50|797|786.2|797|786.2|797|786.2|797|786.2|1
1651705800000|2022-05-04 23:10:00|797.01|786.21|797.01|786.21|797.35|786.55|797.01|786.21|6
1651705810000|2022-05-04 23:10:10|797.5|786.7|797.65|786.85|797.65|786.85|797.5|786.7|2
1651705820000|2022-05-04 23:10:20|797.6|786.8|797.6|786.8|797.6|786.8|797.6|786.8|1
1651705840000|2022-05-04 23:10:40|797.7|786.9|797.7|786.9|797.7|786.9|797.7|786.9|1
1651705850000|2022-05-04 23:10:50|797.59|786.79|797.64|786.84|797.64|786.84|797.59|786.79|2
1651705860000|2022-05-04 23:11:00|797.44|786.64|797.29|786.49|797.44|786.64|797.29|786.49|3
1651705880000|2022-05-04 23:11:20|797.3|786.5|797.15|786.35|797.3|786.5|797.15|786.35|3
1651705890000|2022-05-04 23:11:30|797.29|786.49|797.29|786.49|797.29|786.49|797.29|786.49|1
1651705900000|2022-05-04 23:11:40|797.27|786.47|797.29|786.49|797.29|786.49|797.25|786.45|3
1651705910000|2022-05-04 23:11:50|797.27|786.47|797.29|786.49|797.29|786.49|797.27|786.47|4
1651705920000|2022-05-04 23:12:00|797.1|786.3|797.1|786.3|797.1|786.3|797.1|786.3|1
1651705930000|2022-05-04 23:12:10|796.9|786.1|796.9|786.1|796.9|786.1|796.9|786.1|1
1651705940000|2022-05-04 23:12:20|796.76|785.96|796.9|786.1|796.9|786.1|796.76|785.96|2
1651705950000|2022-05-04 23:12:30|796.21|785.41|796.4|785.6|796.4|785.6|796.17|785.37|3
1651705960000|2022-05-04 23:12:40|796.26|785.46|796.12|785.32|796.26|785.46|796.12|785.32|2
1651705970000|2022-05-04 23:12:50|796.26|785.46|796.4|785.6|796.4|785.6|796.12|785.32|3
1651705980000|2022-05-04 23:13:00|796.5|785.7|796.5|785.7|796.5|785.7|796.5|785.7|1
1651706010000|2022-05-04 23:13:30|796.86|786.06|796.86|786.06|796.86|786.06|796.86|786.06|1
1651706020000|2022-05-04 23:13:40|796.68|785.88|796.7|785.9|796.7|785.9|796.33|785.53|3
1651706040000|2022-05-04 23:14:00|796.21|785.41|796.11|785.31|796.3|785.5|796.07|785.27|6
1651706050000|2022-05-04 23:14:10|795.9|785.1|795.9|785.1|795.9|785.1|795.9|785.1|1
1651706070000|2022-05-04 23:14:30|795.62|784.82|795.29|784.49|795.68|784.88|795.2|784.4|10
1651706080000|2022-05-04 23:14:40|795.51|784.71|795.51|784.71|795.51|784.71|795.51|784.71|1
1651706100000|2022-05-04 23:15:00|795.21|784.41|795.21|784.41|795.21|784.41|795.2|784.4|3
1651706110000|2022-05-04 23:15:10|795.15|784.35|795.15|784.35|795.15|784.35|795.15|784.35|1
1651706120000|2022-05-04 23:15:20|795.16|784.36|795.16|784.36|795.16|784.36|795.16|784.36|1
1651706130000|2022-05-04 23:15:30|795.15|784.35|795.16|784.36|795.16|784.36|795.15|784.35|2
1651706140000|2022-05-04 23:15:40|795.15|784.35|795.15|784.35|795.15|784.35|795.15|784.35|1
1651706150000|2022-05-04 23:15:50|795.2|784.4|795.2|784.4|795.24|784.44|795.2|784.4|3
1651706160000|2022-05-04 23:16:00|794.99|784.19|795.14|784.34|795.18|784.38|794.99|784.19|3
1651706170000|2022-05-04 23:16:10|794.99|784.19|795.7|784.9|795.75|784.95|794.99|784.19|8
1651706190000|2022-05-04 23:16:30|795.9|785.1|795.9|785.1|795.9|785.1|795.9|785.1|1
1651706210000|2022-05-04 23:16:50|795.98|785.18|796.55|785.75|796.55|785.75|795.83|785.03|6
1651706220000|2022-05-04 23:17:00|796.11|785.31|796.11|785.31|796.11|785.31|796.11|785.31|1
1651706230000|2022-05-04 23:17:10|796.51|785.71|796.51|785.71|796.51|785.71|796.51|785.71|1
1651706240000|2022-05-04 23:17:20|796.11|785.31|796.27|785.47|796.29|785.49|796.11|785.31|3
1651706250000|2022-05-04 23:17:30|796.05|785.25|796.27|785.47|796.37|785.57|796.05|785.25|4
1651706260000|2022-05-04 23:17:40|795.9|785.1|795.9|785.1|795.9|785.1|795.9|785.1|1
1651706350000|2022-05-04 23:19:10|795.94|785.14|795.9|785.1|795.94|785.14|795.9|785.1|4
1651706380000|2022-05-04 23:19:40|795.85|785.05|795.85|785.05|795.85|785.05|795.85|785.05|1
1651706400000|2022-05-04 23:20:00|795.9|785.1|795.9|785.1|795.9|785.1|795.9|785.1|1
1651706410000|2022-05-04 23:20:10|796.27|785.47|796.77|785.97|796.77|785.97|796.27|785.47|2
1651706430000|2022-05-04 23:20:30|796.9|786.1|796.9|786.1|796.9|786.1|796.9|786.1|1
1651706510000|2022-05-04 23:21:50|796.95|786.15|797.31|786.51|797.31|786.51|796.95|786.15|2
1651706520000|2022-05-04 23:22:00|797.4|786.6|797.9|787.1|797.9|787.1|797.4|786.6|2
1651706570000|2022-05-04 23:22:50|797.5|786.7|796.9|786.1|797.5|786.7|796.9|786.1|3
1651706640000|2022-05-04 23:24:00|797.09|786.29|796.9|786.1|797.09|786.29|796.9|786.1|2
1651706660000|2022-05-04 23:24:20|797.28|786.48|797.28|786.48|797.28|786.48|797.28|786.48|1
1651706670000|2022-05-04 23:24:30|797.27|786.47|797.28|786.48|797.28|786.48|797.27|786.47|2
1651706680000|2022-05-04 23:24:40|797.27|786.47|797.56|786.76|797.56|786.76|797.27|786.47|2
1651706690000|2022-05-04 23:24:50|797.55|786.75|797.55|786.75|797.55|786.75|797.55|786.75|1
1651706700000|2022-05-04 23:25:00|797.15|786.35|797.15|786.35|797.15|786.35|797.15|786.35|1
1651706710000|2022-05-04 23:25:10|796.9|786.1|796.3|785.5|796.9|786.1|796.3|785.5|4
1651706720000|2022-05-04 23:25:20|796.27|785.47|796.27|785.47|796.27|785.47|796.27|785.47|1
1651706730000|2022-05-04 23:25:30|795.9|785.1|795.9|785.1|795.9|785.1|795.9|785.1|1
1651706760000|2022-05-04 23:26:00|795.64|784.84|795.64|784.84|795.64|784.84|795.64|784.84|1
1651706770000|2022-05-04 23:26:10|795.23|784.43|795.18|784.38|795.29|784.49|795.18|784.38|3
1651706780000|2022-05-04 23:26:20|795.11|784.31|795.26|784.46|795.26|784.46|795.11|784.31|2
1651706790000|2022-05-04 23:26:30|794.9|784.1|794.9|784.1|794.9|784.1|794.9|784.1|1
1651706800000|2022-05-04 23:26:40|794.95|784.15|794.95|784.15|794.95|784.15|794.95|784.15|1
1651706820000|2022-05-04 23:27:00|795.06|784.26|795.8|785|795.8|785|795.06|784.26|4
1651706860000|2022-05-04 23:27:40|795.63|784.83|795.36|784.56|795.63|784.83|795.36|784.56|2
1651706880000|2022-05-04 23:28:00|795.68|784.88|795.68|784.88|795.68|784.88|795.68|784.88|1
1651706900000|2022-05-04 23:28:20|795.53|784.73|794.9|784.1|795.63|784.83|794.9|784.1|6
1651706960000|2022-05-04 23:29:20|795.13|784.33|794.9|784.1|795.13|784.33|794.9|784.1|2
1651706990000|2022-05-04 23:29:50|795.11|784.31|794.9|784.1|795.11|784.31|794.9|784.1|2
1651707040000|2022-05-04 23:30:40|794.95|784.15|794.95|784.15|794.95|784.15|794.95|784.15|1
1651707070000|2022-05-04 23:31:10|794.98|784.18|795.9|785.1|795.9|785.1|794.98|784.18|5
1651707310000|2022-05-04 23:35:10|796|785.2|796|785.2|796|785.2|796|785.2|1
1651707330000|2022-05-04 23:35:30|796.05|785.25|796.05|785.25|796.05|785.25|796.05|785.25|1
1651707340000|2022-05-04 23:35:40|795.95|785.15|795.95|785.15|795.95|785.15|795.95|785.15|1
1651707350000|2022-05-04 23:35:50|796.25|785.45|796.25|785.45|796.25|785.45|796.25|785.45|1
1651707360000|2022-05-04 23:36:00|796|785.2|796.25|785.45|796.25|785.45|796|785.2|2
1651707370000|2022-05-04 23:36:10|796.4|785.6|796.9|786.1|796.9|786.1|796.4|785.6|2
1651707410000|2022-05-04 23:36:50|796.58|785.78|796.9|786.1|796.9|786.1|796.58|785.78|5
1651707420000|2022-05-04 23:37:00|796.75|785.95|796.58|785.78|796.75|785.95|796.43|785.63|3
1651707430000|2022-05-04 23:37:10|796.9|786.1|796.9|786.1|796.9|786.1|796.9|786.1|1
1651707580000|2022-05-04 23:39:40|796.95|786.15|796.95|786.15|796.95|786.15|796.95|786.15|1
1651707590000|2022-05-04 23:39:50|797.09|786.29|797.09|786.29|797.09|786.29|797.09|786.29|1
1651707650000|2022-05-04 23:40:50|796.95|786.15|797.11|786.31|797.11|786.31|796.95|786.15|2
1651707660000|2022-05-04 23:41:00|797.16|786.36|797.16|786.36|797.16|786.36|797.16|786.36|1
1651707700000|2022-05-04 23:41:40|797.21|786.41|797.84|787.04|797.84|787.04|797.21|786.41|3
1651707740000|2022-05-04 23:42:20|797.85|787.05|797.85|787.05|797.85|787.05|797.85|787.05|1
1651707760000|2022-05-04 23:42:40|797.9|787.1|797.9|787.1|798.4|787.6|797.9|787.1|5
1651707770000|2022-05-04 23:42:50|798.4|787.6|798.9|788.1|798.9|788.1|798.4|787.6|2
1651707780000|2022-05-04 23:43:00|799.19|788.39|799.14|788.34|799.59|788.79|799.14|788.34|3
1651707790000|2022-05-04 23:43:10|798.9|788.1|798.9|788.1|799.14|788.34|798.9|788.1|5
1651707800000|2022-05-04 23:43:20|799|788.2|799|788.2|799|788.2|799|788.2|1
1651707810000|2022-05-04 23:43:30|798.95|788.15|798.95|788.15|798.95|788.15|798.95|788.15|1
1651707820000|2022-05-04 23:43:40|799|788.2|798.95|788.15|799.19|788.39|798.95|788.15|3
1651707830000|2022-05-04 23:43:50|798.82|788.02|798.9|788.1|798.95|788.15|798.82|788.02|3
1651707900000|2022-05-04 23:45:00|799.01|788.21|799.64|788.84|799.64|788.84|799.01|788.21|3
1651707910000|2022-05-04 23:45:10|799.75|788.95|799.9|789.1|800.25|789.45|799.75|788.95|7
1651707920000|2022-05-04 23:45:20|799.7|788.9|799.7|788.9|799.7|788.9|799.7|788.9|1
1651707930000|2022-05-04 23:45:30|799.69|788.89|799.69|788.89|799.69|788.89|799.69|788.89|1
1651707940000|2022-05-04 23:45:40|799.35|788.55|799.69|788.89|799.69|788.89|799.35|788.55|2
1651707950000|2022-05-04 23:45:50|799.19|788.39|798.9|788.1|799.19|788.39|798.9|788.1|2
1651707960000|2022-05-04 23:46:00|799.07|788.27|799.19|788.39|799.19|788.39|799.07|788.27|2
1651707980000|2022-05-04 23:46:20|799.64|788.84|799.64|788.84|799.64|788.84|799.64|788.84|1
1651707990000|2022-05-04 23:46:30|799.69|788.89|799.86|789.06|799.86|789.06|799.69|788.89|2
1651708000000|2022-05-04 23:46:40|800|789.2|799.9|789.1|800|789.2|799.9|789.1|2
1651708010000|2022-05-04 23:46:50|800.25|789.45|799.9|789.1|800.25|789.45|799.9|789.1|3
1651708020000|2022-05-04 23:47:00|800.3|789.5|800.31|789.51|800.31|789.51|800.25|789.45|3
1651708030000|2022-05-04 23:47:10|800.36|789.56|800.36|789.56|800.36|789.56|800.36|789.56|1
1651708040000|2022-05-04 23:47:20|800.35|789.55|800.36|789.56|800.36|789.56|800.35|789.55|2
1651708060000|2022-05-04 23:47:40|800.65|789.85|800.65|789.85|800.65|789.85|800.65|789.85|1
1651708070000|2022-05-04 23:47:50|800.75|789.95|800.75|789.95|800.75|789.95|800.75|789.95|1
1651708080000|2022-05-04 23:48:00|800.9|790.1|800.9|790.1|800.9|790.1|800.75|789.95|3
1651708090000|2022-05-04 23:48:10|801.2|790.4|800.9|790.1|801.2|790.4|800.9|790.1|2
1651708100000|2022-05-04 23:48:20|800.98|790.18|801.9|791.1|801.9|791.1|800.98|790.18|8
1651708120000|2022-05-04 23:48:40|801.77|790.97|801.4|790.6|801.9|791.1|801.4|790.6|3
1651708130000|2022-05-04 23:48:50|800.9|790.1|800.9|790.1|800.9|790.1|800.9|790.1|1
1651708150000|2022-05-04 23:49:10|800.76|789.96|800.52|789.72|800.9|790.1|800.52|789.72|7
1651708160000|2022-05-04 23:49:20|800.3|789.5|799.9|789.1|800.3|789.5|799.9|789.1|2
1651708190000|2022-05-04 23:49:50|800.22|789.42|799.9|789.1|800.37|789.57|799.9|789.1|4
1651708200000|2022-05-04 23:50:00|800.4|789.6|800.9|790.1|801.16|790.36|800.4|789.6|8
1651708220000|2022-05-04 23:50:20|801.1|790.3|801.54|790.74|801.54|790.74|801.1|790.3|3
1651708230000|2022-05-04 23:50:30|801.5|790.7|801.45|790.65|801.6|790.8|801.45|790.65|3
1651708250000|2022-05-04 23:50:50|801.5|790.7|801.5|790.7|801.5|790.7|801.5|790.7|1
1651708270000|2022-05-04 23:51:10|801.54|790.74|801|790.2|801.54|790.74|801|790.2|6
1651708280000|2022-05-04 23:51:20|800.9|790.1|800.9|790.1|800.9|790.1|800.9|790.1|1
1651708360000|2022-05-04 23:52:40|801.1|790.3|801.44|790.64|801.44|790.64|801.1|790.3|2
1651708370000|2022-05-04 23:52:50|801.65|790.85|801.65|790.85|801.65|790.85|801.65|790.85|1
1651708380000|2022-05-04 23:53:00|801.64|790.84|801.64|790.84|801.64|790.84|801.64|790.84|1
1651708390000|2022-05-04 23:53:10|801.7|790.9|801.7|790.9|801.7|790.9|801.7|790.9|1
1651708400000|2022-05-04 23:53:20|801.75|790.95|801.75|790.95|801.75|790.95|801.75|790.95|1
1651708410000|2022-05-04 23:53:30|801.85|791.05|801.85|791.05|801.85|791.05|801.85|791.05|1
1651708460000|2022-05-04 23:54:20|801.8|791|801.8|791|801.8|791|801.8|791|1
1651708480000|2022-05-04 23:54:40|801.64|790.84|801.24|790.44|801.64|790.84|801.24|790.44|2
1651708490000|2022-05-04 23:54:50|801.23|790.43|801.39|790.59|801.39|790.59|801.23|790.43|3
1651708500000|2022-05-04 23:55:00|801.24|790.44|801.75|790.95|801.75|790.95|801.24|790.44|2
1651708540000|2022-05-04 23:55:40|801.56|790.76|801.56|790.76|801.56|790.76|801.56|790.76|1
1651708590000|2022-05-04 23:56:30|801.75|790.95|801.75|790.95|801.75|790.95|801.75|790.95|1
1651708610000|2022-05-04 23:56:50|801.8|791|801.8|791|801.8|791|801.8|791|1
1651708650000|2022-05-04 23:57:30|801.9|791.1|801.9|791.1|801.9|791.1|801.9|791.1|1
1651708660000|2022-05-04 23:57:40|802.35|791.55|801.9|791.1|802.35|791.55|801.9|791.1|2
1651708670000|2022-05-04 23:57:50|802.35|791.55|801.9|791.1|802.35|791.55|801.9|791.1|2
1651708710000|2022-05-04 23:58:30|801.75|790.95|801.75|790.95|801.75|790.95|801.75|790.95|1
1651708720000|2022-05-04 23:58:40|801.4|790.6|800.9|790.1|801.4|790.6|800.9|790.1|2
1651708730000|2022-05-04 23:58:50|800.85|790.05|798.9|788.1|800.85|790.05|798.32|787.52|11
1651708750000|2022-05-04 23:59:10|799.19|788.39|799.61|788.81|799.61|788.81|799.19|788.39|2
1651708760000|2022-05-04 23:59:20|799.9|789.1|799.4|788.6|799.9|789.1|799.4|788.6|4
1651708770000|2022-05-04 23:59:30|798.95|788.15|799.2|788.4|799.35|788.55|798.95|788.15|3
1651708780000|2022-05-04 23:59:40|799.45|788.65|799.4|788.6|799.75|788.95|799.4|788.6|3
1651708790000|2022-05-04 23:59:50|798.9|788.1|798.85|788.05|798.9|788.1|798.85|788.05|2
1651708820000|2022-05-05 00:00:20|798.9|788.1|798.9|788.1|799.04|788.24|798.9|788.1|3
1651708830000|2022-05-05 00:00:30|798.77|787.97|798.77|787.97|798.77|787.97|798.77|787.97|1
1651708860000|2022-05-05 00:01:00|798.55|787.75|798.5|787.7|798.55|787.75|798.5|787.7|2
1651708870000|2022-05-05 00:01:10|798.35|787.55|798.35|787.55|798.45|787.65|797.9|787.1|4
1651708880000|2022-05-05 00:01:20|798.4|787.6|798.4|787.6|798.4|787.6|798.4|787.6|1
1651708890000|2022-05-05 00:01:30|798.7|787.9|798.7|787.9|798.7|787.9|798.7|787.9|1
1651708900000|2022-05-05 00:01:40|798.77|787.97|798.85|788.05|798.88|788.08|798.77|787.97|3
1651708910000|2022-05-05 00:01:50|798.9|788.1|798.9|788.1|799.45|788.65|798.9|788.1|4
1651708930000|2022-05-05 00:02:10|798.7|787.9|798.7|787.9|798.7|787.9|798.7|787.9|1
1651708940000|2022-05-05 00:02:20|799.01|788.21|799.51|788.71|799.51|788.71|798.88|788.08|4
1651708950000|2022-05-05 00:02:30|799.9|789.1|799.8|789|799.9|789.1|799.8|789|2
1651708970000|2022-05-05 00:02:50|799.9|789.1|799.9|789.1|799.9|789.1|799.9|789.1|1
1651709000000|2022-05-05 00:03:20|799.62|788.82|799.3|788.5|799.8|789|799.3|788.5|6
1651709010000|2022-05-05 00:03:30|798.9|788.1|800|789.2|800.47|789.67|798.9|788.1|13
1651709020000|2022-05-05 00:03:40|799.9|789.1|799.75|788.95|799.9|789.1|799.75|788.95|2
1651709030000|2022-05-05 00:03:50|799.9|789.1|800.4|789.6|800.51|789.71|799.85|789.05|13
1651709040000|2022-05-05 00:04:00|799.9|789.1|799.9|789.1|799.9|789.1|799.9|789.1|1
1651709050000|2022-05-05 00:04:10|799.64|788.84|799.55|788.75|799.64|788.84|799.15|788.35|3
1651709060000|2022-05-05 00:04:20|799.4|788.6|799.14|788.34|799.51|788.71|799.14|788.34|7
1651709070000|2022-05-05 00:04:30|798.9|788.1|798.85|788.05|798.9|788.1|798.85|788.05|2
1651709080000|2022-05-05 00:04:40|798.53|787.73|797.9|787.1|798.53|787.73|797.23|786.43|9
1651709100000|2022-05-05 00:05:00|798.14|787.34|797.9|787.1|798.14|787.34|797.9|787.1|2
1651709110000|2022-05-05 00:05:10|798.5|787.7|798.6|787.8|798.6|787.8|798.13|787.33|8
1651709120000|2022-05-05 00:05:20|798.5|787.7|798.9|788.1|798.9|788.1|798.5|787.7|7
1651709150000|2022-05-05 00:05:50|798.85|788.05|798.85|788.05|798.85|788.05|798.85|788.05|1
1651709160000|2022-05-05 00:06:00|798.9|788.1|798.9|788.1|798.9|788.1|798.9|788.1|1
1651709180000|2022-05-05 00:06:20|798.85|788.05|798.85|788.05|798.85|788.05|798.85|788.05|1
1651709190000|2022-05-05 00:06:30|798.9|788.1|798.9|788.1|798.9|788.1|798.9|788.1|1
1651709200000|2022-05-05 00:06:40|799.05|788.25|799.05|788.25|799.05|788.25|799.05|788.25|1
1651709210000|2022-05-05 00:06:50|799.14|788.34|799.24|788.44|799.24|788.44|799.14|788.34|2
1651709230000|2022-05-05 00:07:10|798.9|788.1|798.9|788.1|798.9|788.1|798.9|788.1|1
1651709240000|2022-05-05 00:07:20|799.24|788.44|799.4|788.6|799.4|788.6|799.24|788.44|2
1651709250000|2022-05-05 00:07:30|799.9|789.1|799.9|789.1|799.9|789.1|799.9|789.1|1
1651709270000|2022-05-05 00:07:50|800.18|789.38|800.26|789.46|800.71|789.91|800.18|789.38|3
1651709280000|2022-05-05 00:08:00|800.71|789.91|800.85|790.05|800.85|790.05|800.71|789.91|3
1651709290000|2022-05-05 00:08:10|800.9|790.1|800.9|790.1|800.9|790.1|800.9|790.1|1
1651709300000|2022-05-05 00:08:20|801.07|790.27|801.8|791|801.8|791|800.9|790.1|5
1651709310000|2022-05-05 00:08:30|801.89|791.09|802.1|791.3|802.42|791.62|801.8|791|9
1651709320000|2022-05-05 00:08:40|802.65|791.85|802.1|791.3|802.65|791.85|802.05|791.25|6
1651709330000|2022-05-05 00:08:50|802|791.2|801.9|791.1|802|791.2|801.9|791.1|2
1651709340000|2022-05-05 00:09:00|801.74|790.94|801.47|790.67|801.74|790.94|801.47|790.67|2
1651709350000|2022-05-05 00:09:10|801.12|790.32|801.12|790.32|801.12|790.32|801.12|790.32|1
1651709370000|2022-05-05 00:09:30|801.07|790.27|801.07|790.27|801.07|790.27|801.07|790.27|1
1651709400000|2022-05-05 00:10:00|800.88|790.08|800.89|790.09|800.89|790.09|800.88|790.08|2
1651709410000|2022-05-05 00:10:10|800.88|790.08|800.88|790.08|800.89|790.09|800.88|790.08|5
1651709420000|2022-05-05 00:10:20|801.25|790.45|801.85|791.05|801.85|791.05|801.25|790.45|3
1651709430000|2022-05-05 00:10:30|801.8|791|801.17|790.37|801.8|791|801.17|790.37|3
1651709440000|2022-05-05 00:10:40|801.9|791.1|801.67|790.87|801.9|791.1|801.67|790.87|3
1651709450000|2022-05-05 00:10:50|801.17|790.37|801.17|790.37|801.4|790.6|801.17|790.37|7
1651709460000|2022-05-05 00:11:00|801.4|790.6|801.85|791.05|801.85|791.05|801.4|790.6|4
1651709470000|2022-05-05 00:11:10|801.67|790.87|801|790.2|801.67|790.87|801|790.2|2
1651709530000|2022-05-05 00:12:10|801.17|790.37|801.17|790.37|801.17|790.37|801.17|790.37|1
1651709550000|2022-05-05 00:12:30|801.22|790.42|801.22|790.42|801.22|790.42|801.22|790.42|1
1651709560000|2022-05-05 00:12:40|801.27|790.47|801.27|790.47|801.27|790.47|801.27|790.47|1
1651709570000|2022-05-05 00:12:50|801.24|790.44|801.24|790.44|801.24|790.44|801.24|790.44|1
1651709580000|2022-05-05 00:13:00|801.14|790.34|801.4|790.6|801.4|790.6|801.14|790.34|2
1651709610000|2022-05-05 00:13:30|801.25|790.45|801.64|790.84|801.75|790.95|801.25|790.45|3
1651709640000|2022-05-05 00:14:00|801.14|790.34|801.14|790.34|801.14|790.34|801.14|790.34|1
1651709650000|2022-05-05 00:14:10|801.1|790.3|801.1|790.3|801.1|790.3|801.1|790.3|1
1651709660000|2022-05-05 00:14:20|801.05|790.25|801.05|790.25|801.05|790.25|801.05|790.25|1
1651709680000|2022-05-05 00:14:40|801.1|790.3|801.1|790.3|801.1|790.3|801.1|790.3|1
1651709700000|2022-05-05 00:15:00|801.15|790.35|801.15|790.35|801.15|790.35|801.15|790.35|1
1651709720000|2022-05-05 00:15:20|800.9|790.1|800.65|789.85|800.9|790.1|800.65|789.85|4
1651709730000|2022-05-05 00:15:30|799.9|789.1|799.9|789.1|799.9|789.1|799.9|789.1|1
1651709740000|2022-05-05 00:15:40|800.25|789.45|800.25|789.45|800.65|789.85|800.25|789.45|3
1651709760000|2022-05-05 00:16:00|800.4|789.6|800.83|790.03|800.9|790.1|800.4|789.6|3
1651709790000|2022-05-05 00:16:30|800.64|789.84|800.64|789.84|800.64|789.84|800.64|789.84|1
1651709820000|2022-05-05 00:17:00|800.7|789.9|800.7|789.9|800.7|789.9|800.7|789.9|1
1651709830000|2022-05-05 00:17:10|800.65|789.85|800.65|789.85|800.65|789.85|800.65|789.85|1
1651709850000|2022-05-05 00:17:30|800.7|789.9|800.7|789.9|800.7|789.9|800.7|789.9|1
1651709860000|2022-05-05 00:17:40|800.25|789.45|800.25|789.45|800.25|789.45|800.25|789.45|1
1651709880000|2022-05-05 00:18:00|799.73|788.93|798.66|787.86|799.73|788.93|798.66|787.86|3
1651709900000|2022-05-05 00:18:20|798.48|787.68|798.21|787.41|798.48|787.68|798.21|787.41|3
1651709930000|2022-05-05 00:18:50|797.71|786.91|797.27|786.47|797.71|786.91|797.27|786.47|2
1651709950000|2022-05-05 00:19:10|797.24|786.44|797.24|786.44|797.24|786.44|797.24|786.44|1
1651709980000|2022-05-05 00:19:40|796.9|786.1|796.67|785.87|796.9|786.1|796.59|785.79|7
1651709990000|2022-05-05 00:19:50|796.9|786.1|796.28|785.48|796.9|786.1|796.28|785.48|4
1651710000000|2022-05-05 00:20:00|796.29|785.49|795.9|785.1|796.29|785.49|795.58|784.78|7
1651710040000|2022-05-05 00:20:40|795.7|784.9|795.7|784.9|795.7|784.9|795.7|784.9|1
1651710050000|2022-05-05 00:20:50|795.9|785.1|796.9|786.1|796.9|786.1|795.9|785.1|6
1651710100000|2022-05-05 00:21:40|797|786.2|797|786.2|797|786.2|797|786.2|1
1651710120000|2022-05-05 00:22:00|797.45|786.65|798.3|787.5|798.3|787.5|797.45|786.65|4
1651710130000|2022-05-05 00:22:10|798.4|787.6|798.15|787.35|798.4|787.6|798.15|787.35|3
1651710140000|2022-05-05 00:22:20|797.9|787.1|797.9|787.1|797.9|787.1|797.9|787.1|1
1651710150000|2022-05-05 00:22:30|798.05|787.25|798.16|787.36|798.16|787.36|798.05|787.25|2
1651710180000|2022-05-05 00:23:00|797.9|787.1|798.9|788.1|798.9|788.1|797.9|787.1|6
1651710190000|2022-05-05 00:23:10|799.06|788.26|799.3|788.5|799.3|788.5|798.9|788.1|4
1651710200000|2022-05-05 00:23:20|799.8|789|799.53|788.73|799.9|789.1|799.53|788.73|3
1651710210000|2022-05-05 00:23:30|799.4|788.6|799.4|788.6|799.4|788.6|799.4|788.6|1
1651710220000|2022-05-05 00:23:40|798.9|788.1|798.9|788.1|798.9|788.1|798.9|788.1|1
1651710430000|2022-05-05 00:27:10|798.99|788.19|798.99|788.19|798.99|788.19|798.99|788.19|1
1651710440000|2022-05-05 00:27:20|798.9|788.1|798.9|788.1|798.9|788.1|798.9|788.1|1
1651710490000|2022-05-05 00:28:10|798.35|787.55|798.35|787.55|798.35|787.55|798.35|787.55|1
1651710540000|2022-05-05 00:29:00|798.15|787.35|798.15|787.35|798.15|787.35|798.15|787.35|1
1651710550000|2022-05-05 00:29:10|798.25|787.45|797.9|787.1|798.25|787.45|797.4|786.6|4
1651710580000|2022-05-05 00:29:40|798|787.2|798.05|787.25|798.05|787.25|798|787.2|2
1651710590000|2022-05-05 00:29:50|798.45|787.65|798.45|787.65|798.45|787.65|798.45|787.65|1
1651710600000|2022-05-05 00:30:00|798.65|787.85|798.9|788.1|798.9|788.1|798.65|787.85|3
1651710610000|2022-05-05 00:30:10|798.79|787.99|798.65|787.85|798.9|788.1|798.65|787.85|5
1651710630000|2022-05-05 00:30:30|798.46|787.66|798.46|787.66|798.46|787.66|798.46|787.66|1
1651710640000|2022-05-05 00:30:40|797.96|787.16|797.96|787.16|797.96|787.16|797.96|787.16|1
1651710650000|2022-05-05 00:30:50|797.9|787.1|797.9|787.1|797.9|787.1|797.9|787.1|1
1651710670000|2022-05-05 00:31:10|797.8|787|797.9|787.1|797.9|787.1|797.8|787|2
1651710690000|2022-05-05 00:31:30|797.93|787.13|798.5|787.7|798.5|787.7|797.93|787.13|2
1651710700000|2022-05-05 00:31:40|799.15|788.35|799.63|788.83|799.71|788.91|798.84|788.04|14
1651710710000|2022-05-05 00:31:50|799.75|788.95|799.8|789|799.8|789|799.35|788.55|6
1651710720000|2022-05-05 00:32:00|799.85|789.05|799.85|789.05|799.85|789.05|799.85|789.05|1
1651710730000|2022-05-05 00:32:10|799.9|789.1|799.9|789.1|799.9|789.1|799.9|789.1|1
1651710780000|2022-05-05 00:33:00|799.97|789.17|799.97|789.17|799.97|789.17|799.97|789.17|1
1651710820000|2022-05-05 00:33:40|800.11|789.31|800.11|789.31|800.24|789.44|800.11|789.31|5
1651710830000|2022-05-05 00:33:50|800.24|789.44|800.8|790|800.8|790|800.16|789.36|6
1651710840000|2022-05-05 00:34:00|799.97|789.17|800.85|790.05|800.85|790.05|799.97|789.17|2
1651710850000|2022-05-05 00:34:10|800.9|790.1|800.91|790.11|800.91|790.11|800.9|790.1|2
1651710860000|2022-05-05 00:34:20|800.9|790.1|800.9|790.1|800.9|790.1|800.9|790.1|1
1651710900000|2022-05-05 00:35:00|801.08|790.28|801.08|790.28|801.08|790.28|801.08|790.28|1
1651710910000|2022-05-05 00:35:10|801|790.2|801|790.2|801|790.2|801|790.2|1
1651710920000|2022-05-05 00:35:20|800.9|790.1|800.55|789.75|800.95|790.15|800.55|789.75|4
1651710930000|2022-05-05 00:35:30|800.68|789.88|800.15|789.35|800.68|789.88|800.15|789.35|2
1651710940000|2022-05-05 00:35:40|800.62|789.82|800.68|789.88|800.68|789.88|800.62|789.82|2
1651710950000|2022-05-05 00:35:50|800.9|790.1|800.9|790.1|800.9|790.1|800.9|790.1|1
1651710960000|2022-05-05 00:36:00|801.08|790.28|801.08|790.28|801.08|790.28|801.08|790.28|1
1651710970000|2022-05-05 00:36:10|801.22|790.42|801.85|791.05|801.85|791.05|801.22|790.42|4
1651710990000|2022-05-05 00:36:30|801.68|790.88|801.62|790.82|801.68|790.88|801.62|790.82|2
1651711000000|2022-05-05 00:36:40|801.1|790.3|801.62|790.82|801.62|790.82|801.1|790.3|4
1651711010000|2022-05-05 00:36:50|801.79|790.99|801.29|790.49|801.79|790.99|801.29|790.49|2
1651711020000|2022-05-05 00:37:00|801.79|790.99|801.9|791.1|801.9|791.1|801.49|790.69|5
1651711050000|2022-05-05 00:37:30|802.1|791.3|801.99|791.19|802.1|791.3|801.9|791.1|5
1651711060000|2022-05-05 00:37:40|801.9|791.1|801.9|791.1|801.9|791.1|801.9|791.1|1
1651711110000|2022-05-05 00:38:30|801.85|791.05|801.85|791.05|801.85|791.05|801.85|791.05|1
1651711140000|2022-05-05 00:39:00|801.79|790.99|801.9|791.1|801.9|791.1|801.79|790.99|2
1651711170000|2022-05-05 00:39:30|801.81|791.01|801.79|790.99|801.9|791.1|801.79|790.99|6
1651711180000|2022-05-05 00:39:40|801.2|790.4|801.2|790.4|801.2|790.4|801.2|790.4|1
1651711200000|2022-05-05 00:40:00|801|790.2|801|790.2|801|790.2|801|790.2|1
1651711210000|2022-05-05 00:40:10|800.9|790.1|800.9|790.1|801|790.2|800.9|790.1|3
1651711220000|2022-05-05 00:40:20|800.85|790.05|800.9|790.1|800.9|790.1|800.85|790.05|3
1651711320000|2022-05-05 00:42:00|800.97|790.17|801.49|790.69|801.49|790.69|800.9|790.1|5
1651711340000|2022-05-05 00:42:20|801.08|790.28|800.99|790.19|801.08|790.28|800.99|790.19|2
1651711350000|2022-05-05 00:42:30|801.37|790.57|800.99|790.19|801.37|790.57|800.99|790.19|2
1651711370000|2022-05-05 00:42:50|801.25|790.45|801.25|790.45|801.25|790.45|801.25|790.45|1
1651711390000|2022-05-05 00:43:10|801.4|790.6|801.4|790.6|801.4|790.6|801.4|790.6|1
1651711420000|2022-05-05 00:43:40|801.5|790.7|801.5|790.7|801.5|790.7|801.5|790.7|1
1651711460000|2022-05-05 00:44:20|801.15|790.35|800.9|790.1|801.19|790.39|800.69|789.89|6
1651711480000|2022-05-05 00:44:40|800.5|789.7|800.4|789.6|800.9|790.1|800.4|789.6|4
1651711490000|2022-05-05 00:44:50|799.9|789.1|799.9|789.1|799.9|789.1|799.9|789.1|1
1651711500000|2022-05-05 00:45:00|800.18|789.38|800.77|789.97|800.77|789.97|800.18|789.38|4
1651711520000|2022-05-05 00:45:20|800.76|789.96|800.4|789.6|800.9|790.1|800.4|789.6|3
1651711530000|2022-05-05 00:45:30|799.9|789.1|799.9|789.1|799.9|789.1|799.9|789.1|1
1651711630000|2022-05-05 00:47:10|799.95|789.15|800.29|789.49|800.29|789.49|799.95|789.15|2
1651711640000|2022-05-05 00:47:20|800.4|789.6|800.29|789.49|800.4|789.6|800.29|789.49|2
1651711670000|2022-05-05 00:47:50|799.9|789.1|799.9|789.1|799.9|789.1|799.9|789.1|1
1651711680000|2022-05-05 00:48:00|799.96|789.16|799.96|789.16|799.96|789.16|799.96|789.16|1
1651711710000|2022-05-05 00:48:30|799.93|789.13|799.93|789.13|799.93|789.13|799.93|789.13|1
1651711720000|2022-05-05 00:48:40|799.25|788.45|799.4|788.6|799.9|789.1|799.25|788.45|5
1651711730000|2022-05-05 00:48:50|799.85|789.05|799.4|788.6|799.85|789.05|799.4|788.6|2
1651711740000|2022-05-05 00:49:00|798.9|788.1|798.9|788.1|798.9|788.1|798.9|788.1|1
1651711810000|2022-05-05 00:50:10|798.96|788.16|798.96|788.16|798.96|788.16|798.96|788.16|1
1651711880000|2022-05-05 00:51:20|798.9|788.1|798.9|788.1|798.9|788.1|798.9|788.1|1
1651711890000|2022-05-05 00:51:30|799.01|788.21|799.01|788.21|799.01|788.21|799.01|788.21|1
1651711930000|2022-05-05 00:52:10|798.95|788.15|798.95|788.15|798.95|788.15|798.95|788.15|1
1651711980000|2022-05-05 00:53:00|799.01|788.21|799.01|788.21|799.01|788.21|799.01|788.21|1
1651712020000|2022-05-05 00:53:40|798.9|788.1|798.9|788.1|798.9|788.1|798.9|788.1|1
1651712040000|2022-05-05 00:54:00|799.05|788.25|799.05|788.25|799.05|788.25|799.05|788.25|1
1651712060000|2022-05-05 00:54:20|799.15|788.35|799.17|788.37|799.17|788.37|799.15|788.35|2
1651712070000|2022-05-05 00:54:30|799.67|788.87|799.67|788.87|799.67|788.87|799.67|788.87|1
1651712080000|2022-05-05 00:54:40|799.9|789.1|799.9|789.1|799.9|789.1|799.9|789.1|1
1651712110000|2022-05-05 00:55:10|799.91|789.11|799.91|789.11|799.91|789.11|799.91|789.11|1
1651712120000|2022-05-05 00:55:20|799.9|789.1|799.9|789.1|799.9|789.1|799.9|789.1|1
1651712160000|2022-05-05 00:56:00|800.1|789.3|800.1|789.3|800.1|789.3|800.1|789.3|1
1651712300000|2022-05-05 00:58:20|800.15|789.35|800.15|789.35|800.15|789.35|800.15|789.35|1
1651712310000|2022-05-05 00:58:30|800.05|789.25|800.05|789.25|800.05|789.25|800.05|789.25|1
1651712410000|2022-05-05 01:00:10|800.2|789.4|800.26|789.46|800.26|789.46|800.2|789.4|2
1651712420000|2022-05-05 01:00:20|800.4|789.6|800.95|790.15|800.95|790.15|800.4|789.6|2
1651712430000|2022-05-05 01:00:30|801.07|790.27|801.64|790.84|801.64|790.84|801.07|790.27|2
1651712450000|2022-05-05 01:00:50|801.9|791.1|801.9|791.1|801.9|791.1|801.9|791.1|1
1651712480000|2022-05-05 01:01:20|801.63|790.83|801.45|790.65|801.63|790.83|801.17|790.37|5
1651712490000|2022-05-05 01:01:30|801.63|790.83|801.79|790.99|801.79|790.99|801.63|790.83|5
1651712510000|2022-05-05 01:01:50|801.83|791.03|801.83|791.03|801.83|791.03|801.83|791.03|1
1651712520000|2022-05-05 01:02:00|801.35|790.55|801.88|791.08|801.88|791.08|801.35|790.55|4
1651712560000|2022-05-05 01:02:40|802.06|791.26|802.26|791.46|802.26|791.46|802.06|791.26|2
1651712570000|2022-05-05 01:02:50|802.5|791.7|802.5|791.7|802.5|791.7|802.5|791.7|1
1651712600000|2022-05-05 01:03:20|802.7|791.9|802.26|791.46|802.7|791.9|802.26|791.46|3
1651712610000|2022-05-05 01:03:30|802.06|791.26|802.39|791.59|802.39|791.59|802.06|791.26|4
1651712620000|2022-05-05 01:03:40|802.5|791.7|802.5|791.7|802.5|791.7|802.5|791.7|1
1651712630000|2022-05-05 01:03:50|802.65|791.85|802.65|791.85|802.65|791.85|802.65|791.85|1
1651712640000|2022-05-05 01:04:00|802.6|791.8|802.6|791.8|802.6|791.8|802.6|791.8|1
1651712650000|2022-05-05 01:04:10|802.49|791.69|802.49|791.69|802.49|791.69|802.49|791.69|1
1651712660000|2022-05-05 01:04:20|802.5|791.7|802.6|791.8|802.6|791.8|802.5|791.7|2
1651712680000|2022-05-05 01:04:40|802.64|791.84|802.8|792|802.8|792|802.64|791.84|3
1651712710000|2022-05-05 01:05:10|802.85|792.05|802.85|792.05|802.85|792.05|802.85|792.05|1
1651712740000|2022-05-05 01:05:40|802.95|792.15|802.95|792.15|802.95|792.15|802.95|792.15|1
1651712750000|2022-05-05 01:05:50|802.97|792.17|802.97|792.17|802.97|792.17|802.97|792.17|1
1651712760000|2022-05-05 01:06:00|802.75|791.95|802.75|791.95|802.75|791.95|802.75|791.95|1
1651712770000|2022-05-05 01:06:10|802.68|791.88|802.58|791.78|802.68|791.88|802.58|791.78|2
1651712780000|2022-05-05 01:06:20|802.15|791.35|802.4|791.6|802.51|791.71|802.15|791.35|4
1651712810000|2022-05-05 01:06:50|801.9|791.1|801.4|790.6|801.9|791.1|801.4|790.6|2
1651712830000|2022-05-05 01:07:10|800.9|790.1|801.26|790.46|801.29|790.49|800.9|790.1|4
1651712860000|2022-05-05 01:07:40|801.59|790.79|801.59|790.79|801.59|790.79|801.59|790.79|1
1651712880000|2022-05-05 01:08:00|801.6|790.8|801.6|790.8|801.6|790.8|801.6|790.8|1
1651712890000|2022-05-05 01:08:10|801.65|790.85|801.65|790.85|801.65|790.85|801.65|790.85|1
1651712900000|2022-05-05 01:08:20|801.6|790.8|801.6|790.8|801.6|790.8|801.6|790.8|1
1651712940000|2022-05-05 01:09:00|801.5|790.7|801.5|790.7|801.5|790.7|801.5|790.7|1
1651712960000|2022-05-05 01:09:20|801.45|790.65|801.45|790.65|801.45|790.65|801.45|790.65|1
1651712970000|2022-05-05 01:09:30|801.3|790.5|801.3|790.5|801.3|790.5|801.3|790.5|1
1651712980000|2022-05-05 01:09:40|801.4|790.6|801.03|790.23|801.4|790.6|801.03|790.23|3
1651712990000|2022-05-05 01:09:50|800.88|790.08|801.03|790.23|801.03|790.23|800.88|790.08|2
1651713000000|2022-05-05 01:10:00|801.21|790.41|801.03|790.23|801.42|790.62|801.03|790.23|3
1651713020000|2022-05-05 01:10:20|800.83|790.03|800.83|790.03|800.83|790.03|800.83|790.03|1
1651713030000|2022-05-05 01:10:30|801.03|790.23|801.62|790.82|801.9|791.1|801.03|790.23|4
1651713040000|2022-05-05 01:10:40|801.61|790.81|801.53|790.73|801.61|790.81|801.53|790.73|2
1651713050000|2022-05-05 01:10:50|801.8|791|801.53|790.73|801.8|791|801.53|790.73|2
1651713060000|2022-05-05 01:11:00|801.03|790.23|801.03|790.23|801.03|790.23|801.03|790.23|1
1651713150000|2022-05-05 01:12:30|801|790.2|801|790.2|801|790.2|801|790.2|1
1651713180000|2022-05-05 01:13:00|801.15|790.35|801.15|790.35|801.15|790.35|801.15|790.35|1
1651713190000|2022-05-05 01:13:10|801.05|790.25|800.9|790.1|801.05|790.25|800.9|790.1|2
1651713200000|2022-05-05 01:13:20|800.95|790.15|800.95|790.15|800.95|790.15|800.95|790.15|1
1651713240000|2022-05-05 01:14:00|801|790.2|801|790.2|801|790.2|801|790.2|1
1651713280000|2022-05-05 01:14:40|800.9|790.1|800.9|790.1|800.9|790.1|800.9|790.1|1
1651713310000|2022-05-05 01:15:10|800.4|789.6|800.3|789.5|800.4|789.6|800.3|789.5|2
1651713330000|2022-05-05 01:15:30|800.4|789.6|800.4|789.6|800.4|789.6|800.35|789.55|3
1651713340000|2022-05-05 01:15:40|800.9|790.1|801|790.2|801|790.2|800.9|790.1|2
1651713350000|2022-05-05 01:15:50|800.9|790.1|800.9|790.1|800.9|790.1|800.9|790.1|1
1651713410000|2022-05-05 01:16:50|801.27|790.47|801.53|790.73|801.53|790.73|801.18|790.38|5
1651713420000|2022-05-05 01:17:00|801.63|790.83|801.62|790.82|801.63|790.83|801.62|790.82|2
1651713430000|2022-05-05 01:17:10|801.2|790.4|801.2|790.4|801.2|790.4|801.2|790.4|1
1651713440000|2022-05-05 01:17:20|801|790.2|800.9|790.1|801|790.2|800.9|790.1|2
1651713460000|2022-05-05 01:17:40|800.85|790.05|800.9|790.1|800.9|790.1|800.85|790.05|2
1651713470000|2022-05-05 01:17:50|800.75|789.95|800.9|790.1|800.9|790.1|800.75|789.95|2
1651713480000|2022-05-05 01:18:00|800.8|790|800.8|790|800.8|790|800.8|790|1
1651713500000|2022-05-05 01:18:20|800.3|789.5|800.3|789.5|800.3|789.5|800.3|789.5|1
1651713530000|2022-05-05 01:18:50|799.89|789.09|798.29|787.49|799.89|789.09|798.29|787.49|8
1651713540000|2022-05-05 01:19:00|798.35|787.55|798.92|788.12|798.92|788.12|798.35|787.55|5
1651713550000|2022-05-05 01:19:10|798.9|788.1|798.9|788.1|798.9|788.1|798.9|788.1|1
1651713560000|2022-05-05 01:19:20|799.2|788.4|799.9|789.1|799.9|789.1|799.2|788.4|3
1651713590000|2022-05-05 01:19:50|799.4|788.6|798.9|788.1|799.4|788.6|798.9|788.1|2
1651713600000|2022-05-05 01:20:00|799.16|788.36|799.4|788.6|799.4|788.6|799.16|788.36|2
1651713610000|2022-05-05 01:20:10|799.9|789.1|799.9|789.1|799.9|789.1|799.9|789.1|1
1651713710000|2022-05-05 01:21:50|800.14|789.34|801|790.2|801|790.2|800.14|789.34|9
1651713740000|2022-05-05 01:22:20|800.9|790.1|800.9|790.1|800.9|790.1|800.9|790.1|1
1651713750000|2022-05-05 01:22:30|800.5|789.7|801.4|790.6|801.4|790.6|800.5|789.7|4
1651713760000|2022-05-05 01:22:40|801.8|791|801.8|791|801.8|791|801.8|791|1
1651713770000|2022-05-05 01:22:50|801.9|791.1|801.32|790.52|801.9|791.1|801.32|790.52|4
1651713780000|2022-05-05 01:23:00|800.9|790.1|800.9|790.1|800.9|790.1|800.9|790.1|1
1651713790000|2022-05-05 01:23:10|801.4|790.6|801.4|790.6|801.4|790.6|801.4|790.6|1
1651713840000|2022-05-05 01:24:00|801.9|791.1|801.9|791.1|801.9|791.1|801.9|791.1|1
1651713850000|2022-05-05 01:24:10|801.8|791|801.8|791|801.8|791|801.8|791|1
1651713860000|2022-05-05 01:24:20|801.9|791.1|801.9|791.1|801.9|791.1|801.9|791.1|1
1651713880000|2022-05-05 01:24:40|801.95|791.15|802.1|791.3|802.1|791.3|801.95|791.15|2
1651713900000|2022-05-05 01:25:00|802.8|792|802.9|792.1|802.9|792.1|802.8|792|2
1651713950000|2022-05-05 01:25:50|803.08|792.28|803.08|792.28|803.08|792.28|803.08|792.28|1
1651713970000|2022-05-05 01:26:10|803.56|792.76|803.64|792.84|803.64|792.84|803.56|792.76|2
1651713980000|2022-05-05 01:26:20|803.74|792.94|803.85|793.05|803.85|793.05|803.74|792.94|2
1651713990000|2022-05-05 01:26:30|803.9|793.1|803.9|793.1|803.9|793.1|803.9|793.1|1
1651714000000|2022-05-05 01:26:40|804.04|793.24|804.39|793.59|804.39|793.59|804.04|793.24|2
1651714010000|2022-05-05 01:26:50|804.54|793.74|804.65|793.85|804.65|793.85|804.54|793.74|2
1651714020000|2022-05-05 01:27:00|804.7|793.9|804.06|793.26|804.7|793.9|804.06|793.26|3
1651714030000|2022-05-05 01:27:10|804.18|793.38|804.18|793.38|804.18|793.38|804.18|793.38|1
1651714040000|2022-05-05 01:27:20|804.15|793.35|804.15|793.35|804.15|793.35|804.15|793.35|1
1651714050000|2022-05-05 01:27:30|804.06|793.26|803.15|792.35|804.06|793.26|803.15|792.35|2
1651714060000|2022-05-05 01:27:40|803.08|792.28|802.9|792.1|803.08|792.28|802.9|792.1|2
1651714080000|2022-05-05 01:28:00|803.05|792.25|803.05|792.25|803.05|792.25|803.05|792.25|1
1651714090000|2022-05-05 01:28:10|802.9|792.1|802.45|791.65|802.9|792.1|802.4|791.6|3
1651714100000|2022-05-05 01:28:20|802.4|791.6|802.45|791.65|802.45|791.65|802.4|791.6|2
1651714120000|2022-05-05 01:28:40|802.55|791.75|803.35|792.55|803.35|792.55|802.55|791.75|6
1651714140000|2022-05-05 01:29:00|803.55|792.75|803.45|792.65|803.55|792.75|803.45|792.65|2
1651714150000|2022-05-05 01:29:10|803.44|792.64|803.42|792.62|803.45|792.65|803.42|792.62|3
1651714160000|2022-05-05 01:29:20|803.26|792.46|803.09|792.29|803.26|792.46|803.09|792.29|2
1651714180000|2022-05-05 01:29:40|803.1|792.3|803.9|793.1|803.96|793.16|803.1|792.3|11
1651714230000|2022-05-05 01:30:30|803.96|793.16|804.35|793.55|804.41|793.61|803.96|793.16|3
1651714250000|2022-05-05 01:30:50|804.05|793.25|804.05|793.25|804.05|793.25|804.05|793.25|1
1651714270000|2022-05-05 01:31:10|803.9|793.1|803.85|793.05|803.9|793.1|803.8|793|3
1651714280000|2022-05-05 01:31:20|803.9|793.1|803.9|793.1|803.9|793.1|803.9|793.1|1
1651714320000|2022-05-05 01:32:00|803.96|793.16|803.9|793.1|803.96|793.16|803.9|793.1|2
1651714330000|2022-05-05 01:32:10|803.99|793.19|804.29|793.49|804.29|793.49|803.99|793.19|2
1651714350000|2022-05-05 01:32:30|804.44|793.64|804.44|793.64|804.44|793.64|804.44|793.64|1
1651714360000|2022-05-05 01:32:40|804.54|793.74|804.54|793.74|804.54|793.74|804.54|793.74|1
1651714380000|2022-05-05 01:33:00|804.65|793.85|804.65|793.85|804.65|793.85|804.65|793.85|1
1651714390000|2022-05-05 01:33:10|804.54|793.74|804.54|793.74|804.54|793.74|804.54|793.74|1
1651714420000|2022-05-05 01:33:40|804.6|793.8|804.48|793.68|804.6|793.8|804.48|793.68|3
1651714440000|2022-05-05 01:34:00|804.34|793.54|804.34|793.54|804.34|793.54|804.34|793.54|1
1651714450000|2022-05-05 01:34:10|803.9|793.1|803.3|792.5|803.9|793.1|803.3|792.5|3
1651714470000|2022-05-05 01:34:30|803.15|792.35|803.15|792.35|803.15|792.35|803.15|792.35|1
1651714490000|2022-05-05 01:34:50|803.2|792.4|803.2|792.4|803.2|792.4|803.2|792.4|1
1651714500000|2022-05-05 01:35:00|803.39|792.59|803.59|792.79|803.59|792.79|803.2|792.4|4
1651714510000|2022-05-05 01:35:10|803.4|792.6|803.4|792.6|803.59|792.79|803.4|792.6|5
1651714520000|2022-05-05 01:35:20|803.59|792.79|803.78|792.98|803.78|792.98|803.57|792.77|3
1651714530000|2022-05-05 01:35:30|803.95|793.15|803.9|793.1|803.95|793.15|803.9|793.1|2
1651714550000|2022-05-05 01:35:50|803.52|792.72|803.52|792.72|803.52|792.72|803.52|792.72|1
1651714560000|2022-05-05 01:36:00|803.02|792.22|803.3|792.5|803.3|792.5|803.02|792.22|2
1651714600000|2022-05-05 01:36:40|802.9|792.1|802.9|792.1|802.9|792.1|802.9|792.1|1
1651714620000|2022-05-05 01:37:00|802.93|792.13|802.93|792.13|802.93|792.13|802.9|792.1|3
1651714630000|2022-05-05 01:37:10|802.9|792.1|802.93|792.13|802.93|792.13|802.9|792.1|6
1651714650000|2022-05-05 01:37:30|803.35|792.55|803.35|792.55|803.35|792.55|803.35|792.55|1
1651714680000|2022-05-05 01:38:00|803.3|792.5|803.35|792.55|803.35|792.55|803.3|792.5|2
1651714700000|2022-05-05 01:38:20|803.34|792.54|803.3|792.5|803.35|792.55|803.3|792.5|6
1651714710000|2022-05-05 01:38:30|802.9|792.1|802.9|792.1|802.9|792.1|802.9|792.1|1
1651714720000|2022-05-05 01:38:40|802.94|792.14|802.95|792.15|802.95|792.15|802.94|792.14|2
1651714740000|2022-05-05 01:39:00|803.35|792.55|803.35|792.55|803.35|792.55|803.35|792.55|1
1651714760000|2022-05-05 01:39:20|803.3|792.5|803.3|792.5|803.3|792.5|803.3|792.5|1
1651714780000|2022-05-05 01:39:40|803.2|792.4|803.2|792.4|803.2|792.4|803.2|792.4|1
1651714840000|2022-05-05 01:40:40|802.9|792.1|802.9|792.1|802.9|792.1|802.9|792.1|1
1651714900000|2022-05-05 01:41:40|802.75|791.95|803.21|792.41|803.21|792.41|802.75|791.95|3
1651714910000|2022-05-05 01:41:50|803.31|792.51|803.31|792.51|803.31|792.51|803.31|792.51|1
1651714920000|2022-05-05 01:42:00|803.21|792.41|803.21|792.41|803.21|792.41|803.21|792.41|1
1651714930000|2022-05-05 01:42:10|802.87|792.07|802.74|791.94|802.87|792.07|802.74|791.94|2
1651714940000|2022-05-05 01:42:20|802.15|791.35|801.9|791.1|802.15|791.35|801.9|791.1|2
1651715020000|2022-05-05 01:43:40|801.6|790.8|801.6|790.8|801.6|790.8|801.6|790.8|1
1651715040000|2022-05-05 01:44:00|801.75|790.95|801.75|790.95|801.75|790.95|801.75|790.95|1
1651715080000|2022-05-05 01:44:40|801.65|790.85|801.65|790.85|801.65|790.85|801.65|790.85|1
1651715100000|2022-05-05 01:45:00|801.58|790.78|801.58|790.78|801.58|790.78|801.58|790.78|1
1651715140000|2022-05-05 01:45:40|801.85|791.05|803.01|792.21|803.01|792.21|801.85|791.05|7
1651715150000|2022-05-05 01:45:50|803|792.2|802.95|792.15|803.02|792.22|802.78|791.98|5
1651715160000|2022-05-05 01:46:00|802.9|792.1|802.9|792.1|802.9|792.1|802.9|792.1|1
1651715290000|2022-05-05 01:48:10|802.69|791.89|801.9|791.1|802.9|792.1|801.9|791.1|4
1651715310000|2022-05-05 01:48:30|802.01|791.21|802.25|791.45|802.25|791.45|802.01|791.21|2
1651715330000|2022-05-05 01:48:50|802.64|791.84|802.64|791.84|802.64|791.84|802.64|791.84|1
1651715340000|2022-05-05 01:49:00|802.75|791.95|802.75|791.95|802.75|791.95|802.75|791.95|1
1651715370000|2022-05-05 01:49:30|802.64|791.84|802.64|791.84|802.64|791.84|802.64|791.84|1
1651715400000|2022-05-05 01:50:00|802.35|791.55|801.9|791.1|802.54|791.74|801.9|791.1|4
1651715420000|2022-05-05 01:50:20|801.85|791.05|801.85|791.05|801.85|791.05|801.85|791.05|1
1651715430000|2022-05-05 01:50:30|801.9|791.1|801.9|791.1|801.9|791.1|801.9|791.1|1
1651715460000|2022-05-05 01:51:00|801.87|791.07|801.87|791.07|801.87|791.07|801.87|791.07|1
1651715480000|2022-05-05 01:51:20|801.82|791.02|801.82|791.02|801.82|791.02|801.82|791.02|1
1651715520000|2022-05-05 01:52:00|801.57|790.77|801.31|790.51|801.57|790.77|801.05|790.25|3
1651715530000|2022-05-05 01:52:10|801.29|790.49|801.13|790.33|801.29|790.49|801.13|790.33|2
1651715540000|2022-05-05 01:52:20|801.08|790.28|800.75|789.95|801.16|790.36|800.75|789.95|6
1651715550000|2022-05-05 01:52:30|800.72|789.92|800.2|789.4|800.72|789.92|800.2|789.4|4
1651715560000|2022-05-05 01:52:40|800.38|789.58|801.02|790.22|801.26|790.46|800.38|789.58|9
1651715570000|2022-05-05 01:52:50|801.01|790.21|801.3|790.5|801.38|790.58|801.01|790.21|3
1651715580000|2022-05-05 01:53:00|800.9|790.1|800.9|790.1|800.9|790.1|800.9|790.1|1
1651715590000|2022-05-05 01:53:10|800.53|789.73|800.4|789.6|800.53|789.73|800.4|789.6|3
1651715600000|2022-05-05 01:53:20|800.18|789.38|799.9|789.1|800.48|789.68|799.9|789.1|12
1651715610000|2022-05-05 01:53:30|800.06|789.26|799.9|789.1|800.06|789.26|799.9|789.1|8
1651715640000|2022-05-05 01:54:00|800.14|789.34|800.18|789.38|800.63|789.83|800.14|789.34|4
1651715660000|2022-05-05 01:54:20|800.14|789.34|800.18|789.38|800.18|789.38|799.95|789.15|3
1651715670000|2022-05-05 01:54:30|799.9|789.1|800.14|789.34|800.18|789.38|799.9|789.1|3
1651715680000|2022-05-05 01:54:40|799.92|789.12|799.9|789.1|799.92|789.12|799.9|789.1|2
1651715750000|2022-05-05 01:55:50|799.74|788.94|799.74|788.94|799.74|788.94|799.74|788.94|1
1651715760000|2022-05-05 01:56:00|799.69|788.89|799.49|788.69|799.69|788.89|799.48|788.68|4
1651715790000|2022-05-05 01:56:30|799.34|788.54|799.34|788.54|799.34|788.54|799.34|788.54|1
1651715800000|2022-05-05 01:56:40|799.59|788.79|799.59|788.79|799.59|788.79|799.59|788.79|1
1651715820000|2022-05-05 01:57:00|799.34|788.54|799.74|788.94|799.74|788.94|799.34|788.54|4
1651715830000|2022-05-05 01:57:10|799.69|788.89|799.69|788.89|799.69|788.89|799.69|788.89|1
1651715840000|2022-05-05 01:57:20|799.85|789.05|799.9|789.1|799.9|789.1|799.85|789.05|2
1651715860000|2022-05-05 01:57:40|800.04|789.24|800.75|789.95|800.75|789.95|799.9|789.1|5
1651715880000|2022-05-05 01:58:00|800.9|790.1|800.9|790.1|800.9|790.1|800.9|790.1|1
1651715960000|2022-05-05 01:59:20|800.83|790.03|800.83|790.03|800.83|790.03|800.83|790.03|1
1651715970000|2022-05-05 01:59:30|800.9|790.1|800.9|790.1|800.9|790.1|800.9|790.1|1
1651716000000|2022-05-05 02:00:00|800.78|789.98|800.9|790.1|800.9|790.1|800.46|789.66|4
1651716020000|2022-05-05 02:00:20|800.81|790.01|800.48|789.68|800.81|790.01|800.48|789.68|2
1651716040000|2022-05-05 02:00:40|800.2|789.4|800.2|789.4|800.2|789.4|800.2|789.4|1
1651716050000|2022-05-05 02:00:50|800.28|789.48|800.9|790.1|800.9|790.1|800.28|789.48|3
1651716060000|2022-05-05 02:01:00|800.96|790.16|801.22|790.42|801.22|790.42|800.96|790.16|2
1651716070000|2022-05-05 02:01:10|801.15|790.35|801.15|790.35|801.15|790.35|801.15|790.35|1
1651716090000|2022-05-05 02:01:30|801.05|790.25|801.05|790.25|801.05|790.25|801.05|790.25|1
1651716130000|2022-05-05 02:02:10|801.25|790.45|801.25|790.45|801.25|790.45|801.25|790.45|1
1651716150000|2022-05-05 02:02:30|801.05|790.25|801.05|790.25|801.05|790.25|801.05|790.25|1
1651716160000|2022-05-05 02:02:40|801.07|790.27|801.07|790.27|801.07|790.27|801.07|790.27|1
1651716170000|2022-05-05 02:02:50|801.38|790.58|801.38|790.58|801.38|790.58|801.38|790.58|1
1651716180000|2022-05-05 02:03:00|801.23|790.43|801.23|790.43|801.23|790.43|801.23|790.43|1
1651716190000|2022-05-05 02:03:10|801.33|790.53|801.33|790.53|801.33|790.53|801.33|790.53|1
1651716200000|2022-05-05 02:03:20|801.1|790.3|801.1|790.3|801.1|790.3|801.1|790.3|1
1651716220000|2022-05-05 02:03:40|801.2|790.4|801.2|790.4|801.2|790.4|801.2|790.4|1
1651716240000|2022-05-05 02:04:00|801.25|790.45|801.25|790.45|801.25|790.45|801.25|790.45|1
1651716250000|2022-05-05 02:04:10|801.28|790.48|801.9|791.1|801.9|791.1|801.28|790.48|3
1651716260000|2022-05-05 02:04:20|802.14|791.34|802.41|791.61|802.64|791.84|802.14|791.34|7
1651716270000|2022-05-05 02:04:30|802.54|791.74|802.64|791.84|802.64|791.84|802.54|791.74|2
1651716280000|2022-05-05 02:04:40|802.9|792.1|802.9|792.1|802.9|792.1|802.9|792.1|1
1651716350000|2022-05-05 02:05:50|803.06|792.26|803.06|792.26|803.06|792.26|802.9|792.1|3
1651716360000|2022-05-05 02:06:00|803.12|792.32|803.16|792.36|803.16|792.36|803.12|792.32|2
1651716390000|2022-05-05 02:06:30|803.11|792.31|803.16|792.36|803.16|792.36|803.11|792.31|2
1651716410000|2022-05-05 02:06:50|802.9|792.1|802.9|792.1|802.9|792.1|802.9|792.1|1
1651716510000|2022-05-05 02:08:30|803.15|792.35|803.15|792.35|803.15|792.35|803.15|792.35|1
1651716530000|2022-05-05 02:08:50|803.2|792.4|803.4|792.6|803.4|792.6|803.2|792.4|2
1651716540000|2022-05-05 02:09:00|803.35|792.55|803.35|792.55|803.35|792.55|803.35|792.55|1
1651716550000|2022-05-05 02:09:10|803.2|792.4|803.2|792.4|803.2|792.4|803.2|792.4|1
1651716560000|2022-05-05 02:09:20|803.4|792.6|803.33|792.53|803.4|792.6|803.33|792.53|2
1651716570000|2022-05-05 02:09:30|803.65|792.85|803.6|792.8|803.65|792.85|803.6|792.8|4
1651716580000|2022-05-05 02:09:40|803.62|792.82|803.55|792.75|803.62|792.82|803.55|792.75|3
1651716590000|2022-05-05 02:09:50|803.45|792.65|803.55|792.75|803.55|792.75|803.45|792.65|2
1651716600000|2022-05-05 02:10:00|803.4|792.6|803.58|792.78|803.65|792.85|803.4|792.6|6
1651716610000|2022-05-05 02:10:10|803.6|792.8|803.9|793.1|803.9|793.1|803.6|792.8|2
1651716680000|2022-05-05 02:11:20|803.95|793.15|803.95|793.15|803.95|793.15|803.95|793.15|1
1651716690000|2022-05-05 02:11:30|804.04|793.24|804.04|793.24|804.04|793.24|804.04|793.24|1
1651716700000|2022-05-05 02:11:40|804.09|793.29|804.49|793.69|804.49|793.69|804.09|793.29|2
1651716710000|2022-05-05 02:11:50|804.51|793.71|804.6|793.8|804.9|794.1|804.51|793.71|4
1651716720000|2022-05-05 02:12:00|804.5|793.7|804.5|793.7|804.5|793.7|804.5|793.7|1
1651716740000|2022-05-05 02:12:20|804.9|794.1|804.9|794.1|804.9|794.1|804.9|794.1|1
1651716750000|2022-05-05 02:12:30|804.6|793.8|804.6|793.8|804.6|793.8|804.6|793.8|1
1651716770000|2022-05-05 02:12:50|804.45|793.65|803.95|793.15|804.45|793.65|803.95|793.15|2
1651716780000|2022-05-05 02:13:00|804.4|793.6|803.95|793.15|804.4|793.6|803.95|793.15|2
1651716790000|2022-05-05 02:13:10|804.07|793.27|803.9|793.1|804.17|793.37|803.9|793.1|4
1651716860000|2022-05-05 02:14:20|803.63|792.83|803.9|793.1|803.9|793.1|803.63|792.83|2
1651716880000|2022-05-05 02:14:40|803.63|792.83|803.9|793.1|803.9|793.1|803.63|792.83|2
1651716910000|2022-05-05 02:15:10|804.05|793.25|803.56|792.76|804.05|793.25|803.56|792.76|4
1651716920000|2022-05-05 02:15:20|803.06|792.26|803.06|792.26|803.06|792.26|803.06|792.26|1
1651716970000|2022-05-05 02:16:10|802.9|792.1|802.97|792.17|802.97|792.17|802.9|792.1|2
1651717100000|2022-05-05 02:18:20|802.9|792.1|802.9|792.1|802.9|792.1|802.9|792.1|1
1651717210000|2022-05-05 02:20:10|802.85|792.05|802.9|792.1|802.9|792.1|802.85|792.05|2
1651717230000|2022-05-05 02:20:30|802.75|791.95|802.62|791.82|802.75|791.95|802.62|791.82|4
1651717240000|2022-05-05 02:20:40|802.7|791.9|802.7|791.9|802.7|791.9|802.6|791.8|3
1651717250000|2022-05-05 02:20:50|802.8|792|802.8|792|802.8|792|802.8|792|1
1651717260000|2022-05-05 02:21:00|802.84|792.04|802.84|792.04|802.84|792.04|802.84|792.04|1
1651717280000|2022-05-05 02:21:20|803|792.2|803.19|792.39|803.19|792.39|803|792.2|2
1651717290000|2022-05-05 02:21:30|803.14|792.34|803.14|792.34|803.14|792.34|803.14|792.34|1
1651717310000|2022-05-05 02:21:50|803.19|792.39|803.19|792.39|803.19|792.39|803.19|792.39|1
1651717320000|2022-05-05 02:22:00|803.6|792.8|803.45|792.65|803.6|792.8|803.45|792.65|2
1651717340000|2022-05-05 02:22:20|803.05|792.25|802.95|792.15|803.05|792.25|802.94|792.14|4
1651717350000|2022-05-05 02:22:30|802.94|792.14|802.9|792.1|802.94|792.14|802.9|792.1|2
1651717370000|2022-05-05 02:22:50|802.74|791.94|802.8|792|802.8|792|802.74|791.94|2
1651717430000|2022-05-05 02:23:50|802.87|792.07|802.8|792|802.87|792.07|802.8|792|4
1651717450000|2022-05-05 02:24:10|802.7|791.9|802.7|791.9|802.7|791.9|802.7|791.9|1
1651717460000|2022-05-05 02:24:20|802.57|791.77|802.42|791.62|802.58|791.78|802.42|791.62|4
1651717470000|2022-05-05 02:24:30|802.58|791.78|802.42|791.62|802.58|791.78|802.42|791.62|2
1651717480000|2022-05-05 02:24:40|802.58|791.78|802.58|791.78|802.58|791.78|802.58|791.78|1
1651717500000|2022-05-05 02:25:00|802.21|791.41|802.03|791.23|802.21|791.41|802.03|791.23|2
1651717510000|2022-05-05 02:25:10|802.21|791.41|801.9|791.1|802.44|791.64|801.9|791.1|4
1651717530000|2022-05-05 02:25:30|801.95|791.15|801.95|791.15|801.95|791.15|801.95|791.15|1
1651717550000|2022-05-05 02:25:50|802.08|791.28|802.48|791.68|802.48|791.68|802.08|791.28|2
1651717560000|2022-05-05 02:26:00|802.65|791.85|802.65|791.85|802.69|791.89|802.65|791.85|3
1651717570000|2022-05-05 02:26:10|802.75|791.95|802.75|791.95|802.75|791.95|802.75|791.95|1
1651717620000|2022-05-05 02:27:00|802.8|792|802.8|792|802.8|792|802.8|792|1
1651717630000|2022-05-05 02:27:10|802.9|792.1|803.4|792.6|803.4|792.6|802.9|792.1|2
1651717650000|2022-05-05 02:27:30|803.9|793.1|803.9|793.1|803.9|793.1|803.9|793.1|1
1651717660000|2022-05-05 02:27:40|803.5|792.7|803.5|792.7|803.5|792.7|803.5|792.7|1
1651717680000|2022-05-05 02:28:00|803.4|792.6|803.4|792.6|803.4|792.6|803.4|792.6|1
1651717690000|2022-05-05 02:28:10|803.35|792.55|803.35|792.55|803.35|792.55|803.35|792.55|1
1651717710000|2022-05-05 02:28:30|803.4|792.6|802.95|792.15|803.4|792.6|802.95|792.15|2
1651717720000|2022-05-05 02:28:40|803.32|792.52|803.71|792.91|803.71|792.91|803.31|792.51|3
1651717750000|2022-05-05 02:29:10|803.81|793.01|803.84|793.04|803.84|793.04|803.81|793.01|2
1651717790000|2022-05-05 02:29:50|803.88|793.08|804.46|793.66|804.46|793.66|803.88|793.08|3
1651717800000|2022-05-05 02:30:00|804.79|793.99|804.32|793.52|804.79|793.99|804.32|793.52|2
1651717810000|2022-05-05 02:30:10|804.05|793.25|804.05|793.25|804.05|793.25|804.05|793.25|1
1651717820000|2022-05-05 02:30:20|803.95|793.15|803.95|793.15|803.95|793.15|803.95|793.15|1
1651717830000|2022-05-05 02:30:30|803.9|793.1|803.8|793|803.9|793.1|803.3|792.5|9
1651717850000|2022-05-05 02:30:50|803.9|793.1|803.9|793.1|803.9|793.1|803.9|793.1|1
1651717880000|2022-05-05 02:31:20|803.8|793|803.8|793|803.8|793|803.8|793|1
1651717900000|2022-05-05 02:31:40|803.9|793.1|803.9|793.1|803.9|793.1|803.9|793.1|1
1651717920000|2022-05-05 02:32:00|803.8|793|803.8|793|803.8|793|803.8|793|1
1651717970000|2022-05-05 02:32:50|803.66|792.86|803.66|792.86|803.66|792.86|803.66|792.86|1
1651717980000|2022-05-05 02:33:00|803.34|792.54|803.69|792.89|803.69|792.89|803.34|792.54|2
1651718050000|2022-05-05 02:34:10|803.9|793.1|803.9|793.1|803.9|793.1|803.9|793.1|1
1651718090000|2022-05-05 02:34:50|803.8|793|803.75|792.95|803.8|793|803.75|792.95|3
1651718100000|2022-05-05 02:35:00|803.66|792.86|803.75|792.95|803.75|792.95|803.3|792.5|6
1651718110000|2022-05-05 02:35:10|803.9|793.1|803.9|793.1|803.9|793.1|803.9|793.1|1
1651718150000|2022-05-05 02:35:50|803.78|792.98|803.3|792.5|803.78|792.98|803.3|792.5|2
1651718160000|2022-05-05 02:36:00|803.15|792.35|803.15|792.35|803.15|792.35|803.15|792.35|1
1651718180000|2022-05-05 02:36:20|803.45|792.65|803.55|792.75|803.55|792.75|803.25|792.45|4
1651718190000|2022-05-05 02:36:30|803.58|792.78|803.65|792.85|803.65|792.85|803.58|792.78|2
1651718250000|2022-05-05 02:37:30|803.25|792.45|803.25|792.45|803.25|792.45|803.25|792.45|1
1651718290000|2022-05-05 02:38:10|803.2|792.4|803.2|792.4|803.2|792.4|803.2|792.4|1
1651718340000|2022-05-05 02:39:00|803.3|792.5|803.18|792.38|803.3|792.5|803.18|792.38|2
1651718350000|2022-05-05 02:39:10|803.3|792.5|803.3|792.5|803.3|792.5|803.3|792.5|1
1651718370000|2022-05-05 02:39:30|803.4|792.6|803.4|792.6|803.4|792.6|803.4|792.6|1
1651718390000|2022-05-05 02:39:50|803.9|793.1|804.4|793.6|804.4|793.6|803.9|793.1|2
1651718400000|2022-05-05 02:40:00|804.9|794.1|804.9|794.1|804.9|794.1|804.9|794.1|1
1651718410000|2022-05-05 02:40:10|804.4|793.6|803.1|792.3|804.4|793.6|803.1|792.3|5
1651718430000|2022-05-05 02:40:30|802.9|792.1|802.15|791.35|802.9|792.1|802.15|791.35|3
1651718440000|2022-05-05 02:40:40|802.57|791.77|802.88|792.08|802.88|792.08|802.15|791.35|4
1651718510000|2022-05-05 02:41:50|802.58|791.78|802.88|792.08|802.88|792.08|802.58|791.78|2
1651718640000|2022-05-05 02:44:00|802.9|792.1|802.9|792.1|802.9|792.1|802.9|792.1|1
1651718700000|2022-05-05 02:45:00|802.89|792.09|802.88|792.08|802.89|792.09|802.48|791.68|4
1651718710000|2022-05-05 02:45:10|802.25|791.45|802.38|791.58|802.38|791.58|802.25|791.45|2
1651718830000|2022-05-05 02:47:10|802.4|791.6|802.4|791.6|802.4|791.6|802.4|791.6|1
1651718860000|2022-05-05 02:47:40|802.38|791.58|802.38|791.58|802.38|791.58|802.38|791.58|1
1651718900000|2022-05-05 02:48:20|802.88|792.08|802.88|792.08|802.88|792.08|802.88|792.08|1
1651718950000|2022-05-05 02:49:10|803.35|792.55|803.85|793.05|803.85|793.05|803.35|792.55|2
1651718960000|2022-05-05 02:49:20|803.9|793.1|803.9|793.1|803.9|793.1|803.9|793.1|1
1651719010000|2022-05-05 02:50:10|803.85|793.05|803.85|793.05|803.85|793.05|803.85|793.05|1
1651719050000|2022-05-05 02:50:50|803.8|793|803.8|793|803.8|793|803.8|793|1
1651719060000|2022-05-05 02:51:00|803.59|792.79|803.09|792.29|803.59|792.79|803.09|792.29|2
1651719070000|2022-05-05 02:51:10|802.95|792.15|802.95|792.15|802.95|792.15|802.95|792.15|1
1651719080000|2022-05-05 02:51:20|803.09|792.29|803.09|792.29|803.09|792.29|803.09|792.29|1
1651719120000|2022-05-05 02:52:00|803.25|792.45|803.25|792.45|803.25|792.45|803.25|792.45|1
1651719130000|2022-05-05 02:52:10|803.15|792.35|803.15|792.35|803.15|792.35|803.15|792.35|1
1651719180000|2022-05-05 02:53:00|802.9|792.1|803.15|792.35|803.22|792.42|802.9|792.1|4
1651719200000|2022-05-05 02:53:20|803.2|792.4|803.2|792.4|803.2|792.4|803.2|792.4|1
1651719220000|2022-05-05 02:53:40|803.25|792.45|803.05|792.25|803.35|792.55|803.05|792.25|4
1651719240000|2022-05-05 02:54:00|803.35|792.55|803.35|792.55|803.35|792.55|803.35|792.55|1
1651719250000|2022-05-05 02:54:10|803.4|792.6|803.4|792.6|803.4|792.6|803.4|792.6|1
1651719310000|2022-05-05 02:55:10|803.71|792.91|803.71|792.91|803.71|792.91|803.71|792.91|1
1651719320000|2022-05-05 02:55:20|803.54|792.74|804.33|793.53|804.33|793.53|803.54|792.74|8
1651719330000|2022-05-05 02:55:30|804.34|793.54|804.9|794.1|804.9|794.1|804.01|793.21|12
1651719490000|2022-05-05 02:58:10|804.49|793.69|804.89|794.09|804.89|794.09|804.49|793.69|2
1651719530000|2022-05-05 02:58:50|804.25|793.45|804.4|793.6|804.4|793.6|804.25|793.45|2
1651719540000|2022-05-05 02:59:00|805|794.2|805|794.2|805|794.2|805|794.2|1
1651719590000|2022-05-05 02:59:50|805.22|794.42|805.22|794.42|805.22|794.42|805.22|794.42|1
1651719600000|2022-05-05 03:00:00|805|794.2|804.61|793.81|805|794.2|804.61|793.81|5
1651719610000|2022-05-05 03:00:10|804.13|793.33|803.9|793.1|804.13|793.33|803.9|793.1|2
1651719830000|2022-05-05 03:03:50|803.7|792.9|803.66|792.86|803.7|792.9|803.66|792.86|2
1651719860000|2022-05-05 03:04:20|803.45|792.65|802.59|791.79|803.45|792.65|802.59|791.79|6
1651719870000|2022-05-05 03:04:30|802.11|791.31|802.11|791.31|802.11|791.31|802.11|791.31|1
1651719880000|2022-05-05 03:04:40|801.9|791.1|801.9|791.1|801.9|791.1|801.9|791.1|1
1651719910000|2022-05-05 03:05:10|801.85|791.05|801.85|791.05|801.85|791.05|801.85|791.05|1
1651719940000|2022-05-05 03:05:40|801.71|790.91|801.76|790.96|801.76|790.96|801.71|790.91|2
1651719950000|2022-05-05 03:05:50|801.8|791|801.8|791|801.8|791|801.8|791|1
1651719980000|2022-05-05 03:06:20|801.71|790.91|801.71|790.91|801.71|790.91|801.71|790.91|1
1651720080000|2022-05-05 03:08:00|801.85|791.05|801.76|790.96|801.85|791.05|801.76|790.96|2
1651720100000|2022-05-05 03:08:20|801.62|790.82|801.62|790.82|801.62|790.82|801.62|790.82|1
1651720110000|2022-05-05 03:08:30|801.21|790.41|801.21|790.41|801.21|790.41|801.21|790.41|1
1651720140000|2022-05-05 03:09:00|801.1|790.3|801.1|790.3|801.1|790.3|801.1|790.3|1
1651720150000|2022-05-05 03:09:10|801.05|790.25|800.57|789.77|801.05|790.25|800.53|789.73|4
1651720160000|2022-05-05 03:09:20|800.25|789.45|800.28|789.48|800.53|789.73|800.25|789.45|3
1651720170000|2022-05-05 03:09:30|800.85|790.05|800.85|790.05|800.85|790.05|800.85|790.05|1
1651720180000|2022-05-05 03:09:40|800.78|789.98|800.52|789.72|800.78|789.98|800.52|789.72|3
1651720190000|2022-05-05 03:09:50|800.05|789.25|800.28|789.48|800.28|789.48|800.05|789.25|3
1651720210000|2022-05-05 03:10:10|800.3|789.5|800.3|789.5|800.3|789.5|800.3|789.5|1
1651720230000|2022-05-05 03:10:30|800.28|789.48|800.28|789.48|800.28|789.48|800.28|789.48|1
1651720240000|2022-05-05 03:10:40|800.15|789.35|800.15|789.35|800.15|789.35|800.15|789.35|1
1651720250000|2022-05-05 03:10:50|800|789.2|800|789.2|800|789.2|800|789.2|1
1651720260000|2022-05-05 03:11:00|800.15|789.35|800.15|789.35|800.15|789.35|800.15|789.35|1
1651720280000|2022-05-05 03:11:20|800.1|789.3|800.1|789.3|800.1|789.3|800.1|789.3|1
1651720290000|2022-05-05 03:11:30|799.9|789.1|799.9|789.1|799.9|789.1|799.9|789.1|1
1651720360000|2022-05-05 03:12:40|799.71|788.91|799.1|788.3|799.71|788.91|799.1|788.3|3
1651720380000|2022-05-05 03:13:00|799.17|788.37|799.22|788.42|799.53|788.73|799.17|788.37|3
1651720420000|2022-05-05 03:13:40|799.27|788.47|799.27|788.47|799.27|788.47|799.27|788.47|1
1651720440000|2022-05-05 03:14:00|799.22|788.42|799.22|788.42|799.22|788.42|799.22|788.42|1
1651720450000|2022-05-05 03:14:10|799.27|788.47|799.22|788.42|799.27|788.47|799.22|788.42|2
1651720470000|2022-05-05 03:14:30|799.67|788.87|799.7|788.9|799.7|788.9|799.6|788.8|3
1651720490000|2022-05-05 03:14:50|799.67|788.87|799.67|788.87|799.67|788.87|799.67|788.87|1
1651720530000|2022-05-05 03:15:30|799.8|789|799.67|788.87|799.8|789|799.67|788.87|3
1651720540000|2022-05-05 03:15:40|799.72|788.92|799.67|788.87|799.72|788.92|799.67|788.87|2
1651720590000|2022-05-05 03:16:30|799.9|789.1|799.9|789.1|799.9|789.1|799.9|789.1|1
1651720670000|2022-05-05 03:17:50|800.08|789.28|799.9|789.1|800.08|789.28|799.9|789.1|2
1651720720000|2022-05-05 03:18:40|799.71|788.91|799.9|789.1|799.9|789.1|799.71|788.91|2
1651720740000|2022-05-05 03:19:00|799.85|789.05|799.85|789.05|799.85|789.05|799.85|789.05|1
1651720750000|2022-05-05 03:19:10|799.9|789.1|799.9|789.1|799.9|789.1|799.9|789.1|1
1651720800000|2022-05-05 03:20:00|800.2|789.4|800.2|789.4|800.2|789.4|800.2|789.4|1
1651720810000|2022-05-05 03:20:10|799.9|789.1|799.9|789.1|799.9|789.1|799.9|789.1|1
1651720870000|2022-05-05 03:21:10|799.94|789.14|799.94|789.14|799.94|789.14|799.94|789.14|1
1651720910000|2022-05-05 03:21:50|799.9|789.1|799.9|789.1|799.9|789.1|799.9|789.1|1
1651720920000|2022-05-05 03:22:00|800.15|789.35|800.15|789.35|800.15|789.35|800.15|789.35|1
1651720970000|2022-05-05 03:22:50|800.33|789.53|800.4|789.6|800.6|789.8|800.33|789.53|4
1651720980000|2022-05-05 03:23:00|800.42|789.62|800.45|789.65|800.45|789.65|800.4|789.6|4
1651721010000|2022-05-05 03:23:30|800.9|790.1|800.93|790.13|800.93|790.13|800.76|789.96|3
1651721100000|2022-05-05 03:25:00|800.9|790.1|800.9|790.1|800.9|790.1|800.9|790.1|1
1651721150000|2022-05-05 03:25:50|800.51|789.71|800.51|789.71|800.51|789.71|800.51|789.71|1
1651721160000|2022-05-05 03:26:00|800.9|790.1|800.9|790.1|800.9|790.1|800.9|790.1|1
1651721170000|2022-05-05 03:26:10|801.25|790.45|800.9|790.1|801.25|790.45|800.9|790.1|3
1651721180000|2022-05-05 03:26:20|801.67|790.87|801.85|791.05|801.85|791.05|801.67|790.87|2
1651721190000|2022-05-05 03:26:30|801.9|791.1|801.9|791.1|801.9|791.1|801.9|791.1|1
1651721200000|2022-05-05 03:26:40|801.71|790.91|801.88|791.08|801.88|791.08|801.35|790.55|5
1651721220000|2022-05-05 03:27:00|801.9|791.1|801.9|791.1|801.9|791.1|801.9|791.1|1
1651721230000|2022-05-05 03:27:10|801.85|791.05|801.85|791.05|801.85|791.05|801.85|791.05|1
1651721250000|2022-05-05 03:27:30|801.9|791.1|801.9|791.1|801.9|791.1|801.9|791.1|1
1651721280000|2022-05-05 03:28:00|801.85|791.05|801.6|790.8|801.85|791.05|801.52|790.72|3
1651721290000|2022-05-05 03:28:10|801.52|790.72|801.52|790.72|801.52|790.72|801.52|790.72|1
1651721300000|2022-05-05 03:28:20|801.4|790.6|801.4|790.6|801.4|790.6|801.4|790.6|1
1651721320000|2022-05-05 03:28:40|801.8|791|801.9|791.1|801.9|791.1|801.8|791|2
1651721340000|2022-05-05 03:29:00|801.85|791.05|801.85|791.05|801.85|791.05|801.85|791.05|1
1651721350000|2022-05-05 03:29:10|801.8|791|800.99|790.19|801.8|791|800.99|790.19|3
1651721360000|2022-05-05 03:29:20|801.4|790.6|801.4|790.6|801.4|790.6|801.4|790.6|1
1651721370000|2022-05-05 03:29:30|800.97|790.17|800.97|790.17|800.97|790.17|800.97|790.17|1
1651721380000|2022-05-05 03:29:40|800.9|790.1|800.9|790.1|800.9|790.1|800.9|790.1|1
1651721440000|2022-05-05 03:30:40|800.8|790|800.8|790|800.8|790|800.8|790|1
1651721460000|2022-05-05 03:31:00|800.7|789.9|800.7|789.9|800.7|789.9|800.7|789.9|1
1651721470000|2022-05-05 03:31:10|800.8|790|800.8|790|800.8|790|800.8|790|1
1651721500000|2022-05-05 03:31:40|800.9|790.1|800.9|790.1|800.9|790.1|800.9|790.1|1
1651721520000|2022-05-05 03:32:00|800.8|790|800.8|790|800.8|790|800.8|790|1
1651721540000|2022-05-05 03:32:20|800.7|789.9|800.75|789.95|800.75|789.95|800.7|789.9|2
1651721570000|2022-05-05 03:32:50|800.85|790.05|800.03|789.23|800.85|790.05|800.03|789.23|6
1651721580000|2022-05-05 03:33:00|800.02|789.22|799.9|789.1|800.03|789.23|799.9|789.1|7
1651721590000|2022-05-05 03:33:10|800.03|789.23|800.75|789.95|800.75|789.95|800.03|789.23|2
1651721600000|2022-05-05 03:33:20|800.52|789.72|800.52|789.72|800.52|789.72|800.52|789.72|1
1651721610000|2022-05-05 03:33:30|800.4|789.6|800.28|789.48|800.4|789.6|799.9|789.1|9
1651721620000|2022-05-05 03:33:40|800.29|789.49|799.95|789.15|800.4|789.6|799.95|789.15|3
1651721630000|2022-05-05 03:33:50|799.9|789.1|800.75|789.95|800.75|789.95|799.9|789.1|3
1651721640000|2022-05-05 03:34:00|800.25|789.45|800|789.2|800.25|789.45|799.9|789.1|3
1651721660000|2022-05-05 03:34:20|799.9|789.1|799.9|789.1|799.9|789.1|799.9|789.1|1
1651721720000|2022-05-05 03:35:20|799.73|788.93|799.4|788.6|799.73|788.93|799.4|788.6|3
1651721730000|2022-05-05 03:35:30|798.95|788.15|799.4|788.6|799.4|788.6|798.95|788.15|2
1651721740000|2022-05-05 03:35:40|799.29|788.49|799.4|788.6|799.4|788.6|799.29|788.49|2
1651721750000|2022-05-05 03:35:50|798.9|788.1|798.9|788.1|798.9|788.1|798.9|788.1|1
1651721760000|2022-05-05 03:36:00|798.84|788.04|798.33|787.53|798.84|788.04|798.33|787.53|3
1651721770000|2022-05-05 03:36:10|798.4|787.6|798.8|788|798.8|788|798.4|787.6|2
1651721780000|2022-05-05 03:36:20|798.99|788.19|799|788.2|799|788.2|798.8|788|4
1651721790000|2022-05-05 03:36:30|798.94|788.14|799|788.2|799|788.2|798.94|788.14|2
1651721800000|2022-05-05 03:36:40|798.9|788.1|798.4|787.6|798.9|788.1|798.4|787.6|2
1651721830000|2022-05-05 03:37:10|798.35|787.55|798.35|787.55|798.35|787.55|798.35|787.55|1
1651721890000|2022-05-05 03:38:10|798.55|787.75|798.35|787.55|798.55|787.75|798.35|787.55|2
1651721900000|2022-05-05 03:38:20|798.55|787.75|798.75|787.95|798.75|787.95|798.35|787.55|15
1651721910000|2022-05-05 03:38:30|798.76|787.96|798.75|787.95|798.76|787.96|798.75|787.95|2
1651721920000|2022-05-05 03:38:40|798.76|787.96|798.75|787.95|798.76|787.96|798.75|787.95|2
1651721930000|2022-05-05 03:38:50|798.74|787.94|798.75|787.95|798.76|787.96|798.74|787.94|4
1651721950000|2022-05-05 03:39:10|798.3|787.5|798.3|787.5|798.3|787.5|798.3|787.5|1
1651721960000|2022-05-05 03:39:20|797.9|787.1|797.9|787.1|797.9|787.1|797.9|787.1|1
1651722110000|2022-05-05 03:41:50|798.06|787.26|798.06|787.26|798.06|787.26|798.06|787.26|1
1651722120000|2022-05-05 03:42:00|798.1|787.3|798.1|787.3|798.1|787.3|798.1|787.3|1
1651722130000|2022-05-05 03:42:10|798.2|787.4|798.2|787.4|798.2|787.4|798.2|787.4|1
1651722150000|2022-05-05 03:42:30|798|787.2|797.9|787.1|798|787.2|797.9|787.1|2
1651722160000|2022-05-05 03:42:40|797.76|786.96|797.05|786.25|797.76|786.96|797.05|786.25|2
1651722170000|2022-05-05 03:42:50|797.15|786.35|797.15|786.35|797.15|786.35|797.15|786.35|1
1651722180000|2022-05-05 03:43:00|797.26|786.46|797.26|786.46|797.26|786.46|797.26|786.46|1
1651722190000|2022-05-05 03:43:10|797.15|786.35|797.15|786.35|797.15|786.35|797.15|786.35|1
1651722200000|2022-05-05 03:43:20|797.1|786.3|797.1|786.3|797.1|786.3|797.1|786.3|1
1651722220000|2022-05-05 03:43:40|797.15|786.35|797.15|786.35|797.15|786.35|797.15|786.35|1
1651722240000|2022-05-05 03:44:00|797.2|786.4|797.2|786.4|797.2|786.4|797.2|786.4|1
1651722260000|2022-05-05 03:44:20|797.26|786.46|797.26|786.46|797.26|786.46|797.26|786.46|1
1651722280000|2022-05-05 03:44:40|797.68|786.88|797.77|786.97|797.77|786.97|797.68|786.88|2
1651722300000|2022-05-05 03:45:00|797.45|786.65|797.45|786.65|797.45|786.65|797.45|786.65|1
1651722320000|2022-05-05 03:45:20|797.3|786.5|797.3|786.5|797.3|786.5|797.3|786.5|1
1651722340000|2022-05-05 03:45:40|797.25|786.45|797.25|786.45|797.25|786.45|797.25|786.45|1
1651722350000|2022-05-05 03:45:50|797.4|786.6|797.25|786.45|797.71|786.91|797.25|786.45|4
1651722360000|2022-05-05 03:46:00|797.2|786.4|797.2|786.4|797.2|786.4|797.2|786.4|1
1651722410000|2022-05-05 03:46:50|797.1|786.3|797.1|786.3|797.1|786.3|797.1|786.3|1
1651722420000|2022-05-05 03:47:00|797.05|786.25|797.05|786.25|797.05|786.25|797.05|786.25|1
1651722430000|2022-05-05 03:47:10|796.95|786.15|796.95|786.15|796.95|786.15|796.95|786.15|1
1651722440000|2022-05-05 03:47:20|796.9|786.1|796.83|786.03|796.9|786.1|796.83|786.03|3
1651722450000|2022-05-05 03:47:30|796.85|786.05|796.83|786.03|796.85|786.05|796.83|786.03|2
1651722470000|2022-05-05 03:47:50|796.2|785.4|796.2|785.4|796.2|785.4|796.2|785.4|1
1651722480000|2022-05-05 03:48:00|796.1|785.3|796.1|785.3|796.1|785.3|796.1|785.3|1
1651722490000|2022-05-05 03:48:10|796.24|785.44|796.33|785.53|796.33|785.53|796.24|785.44|2
1651722500000|2022-05-05 03:48:20|796.4|785.6|796.85|786.05|796.9|786.1|796.4|785.6|3
1651722540000|2022-05-05 03:49:00|796.83|786.03|796.83|786.03|796.83|786.03|796.83|786.03|1
1651722550000|2022-05-05 03:49:10|796.43|785.63|796.35|785.55|796.43|785.63|796.3|785.5|7
1651722560000|2022-05-05 03:49:20|796.4|785.6|796.4|785.6|796.4|785.6|796.4|785.6|1
1651722570000|2022-05-05 03:49:30|796.35|785.55|796.35|785.55|796.35|785.55|796.35|785.55|1
1651722580000|2022-05-05 03:49:40|796.31|785.51|796.81|786.01|796.81|786.01|796.31|785.51|2
1651722590000|2022-05-05 03:49:50|796.83|786.03|796.75|785.95|796.83|786.03|796.75|785.95|2
1651722600000|2022-05-05 03:50:00|796.6|785.8|796.83|786.03|796.83|786.03|796.6|785.8|2
1651722610000|2022-05-05 03:50:10|796.9|786.1|796.9|786.1|796.9|786.1|796.9|786.1|1
1651722620000|2022-05-05 03:50:20|796.86|786.06|796.9|786.1|796.9|786.1|796.86|786.06|2
1651722630000|2022-05-05 03:50:30|796.85|786.05|796.1|785.3|796.85|786.05|796.1|785.3|3
1651722640000|2022-05-05 03:50:40|796|785.2|796|785.2|796|785.2|796|785.2|1
1651722650000|2022-05-05 03:50:50|795.9|785.1|795.9|785.1|795.9|785.1|795.9|785.1|1
1651722660000|2022-05-05 03:51:00|796|785.2|796|785.2|796|785.2|796|785.2|1
1651722670000|2022-05-05 03:51:10|796.33|785.53|796.33|785.53|796.33|785.53|796.33|785.53|1
1651722690000|2022-05-05 03:51:30|796.55|785.75|796.9|786.1|796.9|786.1|796.33|785.53|4
1651722710000|2022-05-05 03:51:50|796.85|786.05|796.83|786.03|796.9|786.1|796.83|786.03|5
1651722760000|2022-05-05 03:52:40|796.84|786.04|796.84|786.04|796.84|786.04|796.84|786.04|1
1651722770000|2022-05-05 03:52:50|796.05|785.25|796.05|785.25|796.05|785.25|796.05|785.25|1
1651722780000|2022-05-05 03:53:00|796.1|785.3|796.1|785.3|796.1|785.3|796.1|785.3|1
1651722800000|2022-05-05 03:53:20|796.4|785.6|796.4|785.6|796.4|785.6|796.4|785.6|1
1651722810000|2022-05-05 03:53:30|796.8|786|796.9|786.1|796.9|786.1|796.65|785.85|3
1651722860000|2022-05-05 03:54:20|796.98|786.18|796.98|786.18|796.98|786.18|796.98|786.18|1
1651722880000|2022-05-05 03:54:40|796.9|786.1|796.9|786.1|796.9|786.1|796.9|786.1|1
1651722920000|2022-05-05 03:55:20|796.78|785.98|796.1|785.3|796.78|785.98|796.1|785.3|3
1651722930000|2022-05-05 03:55:30|796.4|785.6|796.4|785.6|796.4|785.6|796.4|785.6|1
1651722940000|2022-05-05 03:55:40|796|785.2|796|785.2|796|785.2|796|785.2|1
1651722950000|2022-05-05 03:55:50|796.1|785.3|796.1|785.3|796.1|785.3|796.1|785.3|1
1651723000000|2022-05-05 03:56:40|796.15|785.35|796|785.2|796.15|785.35|796|785.2|3
1651723010000|2022-05-05 03:56:50|795.9|785.1|795.08|784.28|795.9|785.1|794.97|784.17|7
1651723020000|2022-05-05 03:57:00|795.06|784.26|794.88|784.08|795.06|784.26|794.88|784.08|2
1651723040000|2022-05-05 03:57:20|794.9|784.1|795.08|784.28|795.08|784.28|794.9|784.1|2
1651723070000|2022-05-05 03:57:50|794.9|784.1|794.8|784|794.9|784.1|794.8|784|2
1651723080000|2022-05-05 03:58:00|794.75|783.95|794.9|784.1|794.9|784.1|794.75|783.95|2
1651723090000|2022-05-05 03:58:10|794.75|783.95|794.9|784.1|794.9|784.1|794.75|783.95|2
1651723130000|2022-05-05 03:58:50|794.25|783.45|794.4|783.6|794.4|783.6|794.25|783.45|4
1651723140000|2022-05-05 03:59:00|794.9|784.1|794.9|784.1|794.9|784.1|794.9|784.1|1
1651723170000|2022-05-05 03:59:30|794.2|783.4|794.2|783.4|794.2|783.4|794.2|783.4|1
1651723180000|2022-05-05 03:59:40|794.3|783.5|794.3|783.5|794.3|783.5|794.3|783.5|1
1651723190000|2022-05-05 03:59:50|794.15|783.35|794.4|783.6|794.4|783.6|794.15|783.35|2
1651723200000|2022-05-05 04:00:00|794.26|783.46|794.3|783.5|794.4|783.6|794.26|783.46|3
1651723210000|2022-05-05 04:00:10|793.9|783.1|793.9|783.1|793.9|783.1|793.9|783.1|1
1651723220000|2022-05-05 04:00:20|794.3|783.5|794.2|783.4|794.3|783.5|794.2|783.4|2
1651723230000|2022-05-05 04:00:30|794.25|783.45|794.25|783.45|794.25|783.45|794.25|783.45|1
1651723240000|2022-05-05 04:00:40|794.2|783.4|794.2|783.4|794.2|783.4|794.2|783.4|1
1651723260000|2022-05-05 04:01:00|794.15|783.35|793.98|783.18|794.15|783.35|793.98|783.18|2
1651723290000|2022-05-05 04:01:30|793.99|783.19|794|783.2|794|783.2|793.99|783.19|2
1651723360000|2022-05-05 04:02:40|794.01|783.21|794.33|783.53|794.33|783.53|794|783.2|5
1651723370000|2022-05-05 04:02:50|794.51|783.71|794.9|784.1|794.9|784.1|794.51|783.71|2
1651723450000|2022-05-05 04:04:10|795.01|784.21|795.18|784.38|795.18|784.38|795.01|784.21|2
1651723470000|2022-05-05 04:04:30|795.15|784.35|795.15|784.35|795.31|784.51|795.15|784.35|3
1651723480000|2022-05-05 04:04:40|795.3|784.5|795.3|784.5|795.3|784.5|795.3|784.5|1
1651723500000|2022-05-05 04:05:00|795.25|784.45|795.25|784.45|795.25|784.45|795.25|784.45|1
1651723510000|2022-05-05 04:05:10|795.05|784.25|795.05|784.25|795.05|784.25|795.05|784.25|1
1651723550000|2022-05-05 04:05:50|794.9|784.1|794.9|784.1|794.9|784.1|794.9|784.1|1
1651723560000|2022-05-05 04:06:00|795.05|784.25|795.05|784.25|795.05|784.25|795.05|784.25|1
1651723620000|2022-05-05 04:07:00|794.85|784.05|794.54|783.74|794.85|784.05|794.54|783.74|2
1651723640000|2022-05-05 04:07:20|794.85|784.05|794.85|784.05|794.85|784.05|794.85|784.05|1
1651723650000|2022-05-05 04:07:30|794.54|783.74|794.54|783.74|794.54|783.74|794.54|783.74|1
1651723660000|2022-05-05 04:07:40|794.8|784|794.54|783.74|794.8|784|794.54|783.74|3
1651723670000|2022-05-05 04:07:50|794.04|783.24|794.04|783.24|794.04|783.24|794.04|783.24|1
1651723680000|2022-05-05 04:08:00|794|783.2|794|783.2|794|783.2|794|783.2|1
1651723690000|2022-05-05 04:08:10|794.04|783.24|794.04|783.24|794.04|783.24|794.04|783.24|1
1651723700000|2022-05-05 04:08:20|793.95|783.15|793.95|783.15|793.95|783.15|793.95|783.15|1
1651723710000|2022-05-05 04:08:30|794|783.2|794|783.2|794|783.2|794|783.2|1
1651723720000|2022-05-05 04:08:40|794.04|783.24|794.04|783.24|794.04|783.24|794.04|783.24|1
1651723800000|2022-05-05 04:10:00|794.15|783.35|794.54|783.74|794.65|783.85|794.05|783.25|6
1651723820000|2022-05-05 04:10:20|794.15|783.35|794.04|783.24|794.15|783.35|794.04|783.24|2
1651723830000|2022-05-05 04:10:30|794.25|783.45|794.77|783.97|794.77|783.97|794.25|783.45|4
1651723840000|2022-05-05 04:10:40|794.85|784.05|794.75|783.95|794.85|784.05|794.75|783.95|4
1651723850000|2022-05-05 04:10:50|794|783.2|794|783.2|794|783.2|794|783.2|1
1651723900000|2022-05-05 04:11:40|794.1|783.3|794.1|783.3|794.1|783.3|794.1|783.3|1
1651723910000|2022-05-05 04:11:50|794.05|783.25|794.05|783.25|794.05|783.25|794.05|783.25|1
1651723920000|2022-05-05 04:12:00|794.1|783.3|794.1|783.3|794.1|783.3|794.1|783.3|1
1651723930000|2022-05-05 04:12:10|793.9|783.1|793.9|783.1|793.9|783.1|793.9|783.1|1
1651723940000|2022-05-05 04:12:20|793.8|783|793.9|783.1|793.9|783.1|793.8|783|2
1651723980000|2022-05-05 04:13:00|793.8|783|793.9|783.1|793.9|783.1|793.8|783|3
1651723990000|2022-05-05 04:13:10|793.7|782.9|793.9|783.1|793.9|783.1|793.2|782.4|6
1651724000000|2022-05-05 04:13:20|793.7|782.9|793.9|783.1|793.9|783.1|793.7|782.9|2
1651724010000|2022-05-05 04:13:30|793.78|782.98|793.4|782.6|793.78|782.98|793.4|782.6|4
1651724030000|2022-05-05 04:13:50|793.2|782.4|793.15|782.35|793.4|782.6|793.15|782.35|3
1651724040000|2022-05-05 04:14:00|793.2|782.4|793.2|782.4|793.2|782.4|793.2|782.4|1
1651724050000|2022-05-05 04:14:10|793.05|782.25|792.51|781.71|793.05|782.25|792.41|781.61|5
1651724060000|2022-05-05 04:14:20|792.01|781.21|792.01|781.21|792.01|781.21|792.01|781.21|1
1651724100000|2022-05-05 04:15:00|792.41|781.61|792.51|781.71|792.51|781.71|792.41|781.61|2
1651724120000|2022-05-05 04:15:20|792.85|782.05|792.85|782.05|792.85|782.05|792.85|782.05|1
1651724140000|2022-05-05 04:15:40|792.9|782.1|792.9|782.1|792.9|782.1|792.9|782.1|1
1651724220000|2022-05-05 04:17:00|792.8|782|792.8|782|792.8|782|792.8|782|1
1651724280000|2022-05-05 04:18:00|792.9|782.1|792.9|782.1|792.9|782.1|792.9|782.1|1
1651724330000|2022-05-05 04:18:50|793.2|782.4|793.2|782.4|793.2|782.4|793.2|782.4|1
1651724340000|2022-05-05 04:19:00|793.09|782.29|793.59|782.79|793.59|782.79|793.09|782.29|2
1651724350000|2022-05-05 04:19:10|793.85|783.05|793.9|783.1|793.9|783.1|793.85|783.05|2
1651724390000|2022-05-05 04:19:50|793.59|782.79|793.65|782.85|793.65|782.85|793.59|782.79|2
1651724400000|2022-05-05 04:20:00|793.85|783.05|793.83|783.03|793.85|783.05|793.83|783.03|2
1651724410000|2022-05-05 04:20:10|793.9|783.1|793.9|783.1|793.9|783.1|793.9|783.1|1
1651724450000|2022-05-05 04:20:50|794.25|783.45|794.25|783.45|794.25|783.45|794.25|783.45|1
1651724460000|2022-05-05 04:21:00|794.75|783.95|794.9|784.1|794.9|784.1|794.75|783.95|2
1651724490000|2022-05-05 04:21:30|795.05|784.25|795.05|784.25|795.05|784.25|795.05|784.25|1
1651724510000|2022-05-05 04:21:50|795.1|784.3|795.1|784.3|795.1|784.3|795.1|784.3|1
1651724520000|2022-05-05 04:22:00|795.41|784.61|795.4|784.6|795.41|784.61|795.4|784.6|2
1651724530000|2022-05-05 04:22:10|795.9|785.1|795.9|785.1|795.9|785.1|795.9|785.1|1
1651724630000|2022-05-05 04:23:50|796.05|785.25|796.05|785.25|796.05|785.25|796.05|785.25|1
1651724680000|2022-05-05 04:24:40|796|785.2|796|785.2|796|785.2|796|785.2|1
1651724690000|2022-05-05 04:24:50|795.9|785.1|795.9|785.1|795.9|785.1|795.9|785.1|1
1651724700000|2022-05-05 04:25:00|795.8|785|795.8|785|795.8|785|795.8|785|1
1651724750000|2022-05-05 04:25:50|795.85|785.05|795.85|785.05|795.85|785.05|795.85|785.05|1
1651724760000|2022-05-05 04:26:00|795.8|785|795.3|784.5|795.8|785|795.3|784.5|6
1651724770000|2022-05-05 04:26:10|795.68|784.88|795.3|784.5|795.8|785|795.3|784.5|4
1651724790000|2022-05-05 04:26:30|794.9|784.1|794.9|784.1|794.9|784.1|794.9|784.1|1
1651724870000|2022-05-05 04:27:50|794.86|784.06|794.9|784.1|794.9|784.1|794.86|784.06|2
1651724890000|2022-05-05 04:28:10|794.84|784.04|794.45|783.65|794.84|784.04|794.45|783.65|2
1651724900000|2022-05-05 04:28:20|794.25|783.45|794.3|783.5|794.3|783.5|794.25|783.45|2
1651724920000|2022-05-05 04:28:40|794.1|783.3|793.9|783.1|794.2|783.4|793.9|783.1|3
1651724960000|2022-05-05 04:29:20|794.9|784.1|794.9|784.1|794.9|784.1|794.9|784.1|1
1651724970000|2022-05-05 04:29:30|794.85|784.05|794.85|784.05|794.85|784.05|794.85|784.05|1
1651725010000|2022-05-05 04:30:10|794.9|784.1|794.9|784.1|794.9|784.1|794.9|784.1|1
1651725020000|2022-05-05 04:30:20|794.8|784|794.8|784|794.8|784|794.8|784|1
1651725090000|2022-05-05 04:31:30|794.82|784.02|794.82|784.02|794.82|784.02|794.82|784.02|1
1651725100000|2022-05-05 04:31:40|794.9|784.1|795.52|784.72|795.71|784.91|794.9|784.1|6
1651725110000|2022-05-05 04:31:50|795.45|784.65|795.73|784.93|795.73|784.93|795.45|784.65|2
1651725120000|2022-05-05 04:32:00|795.5|784.7|795.73|784.93|795.73|784.93|795.5|784.7|2
1651725140000|2022-05-05 04:32:20|795.28|784.48|795.35|784.55|795.35|784.55|795.28|784.48|2
1651725150000|2022-05-05 04:32:30|795.68|784.88|795.28|784.48|795.68|784.88|795.28|784.48|2
1651725180000|2022-05-05 04:33:00|795.2|784.4|795.2|784.4|795.2|784.4|795.2|784.4|1
1651725190000|2022-05-05 04:33:10|795.15|784.35|795.15|784.35|795.15|784.35|795.15|784.35|1
1651725290000|2022-05-05 04:34:50|795.05|784.25|794.9|784.1|795.05|784.25|794.9|784.1|2
1651725380000|2022-05-05 04:36:20|794.95|784.15|794.95|784.15|794.95|784.15|794.95|784.15|1
1651725390000|2022-05-05 04:36:30|794.9|784.1|794.9|784.1|794.9|784.1|794.9|784.1|1
1651725720000|2022-05-05 04:42:00|794.83|784.03|794.9|784.1|794.9|784.1|794.25|783.45|8
1651725780000|2022-05-05 04:43:00|794.95|784.15|794.95|784.15|794.95|784.15|794.95|784.15|1
1651725790000|2022-05-05 04:43:10|795.14|784.34|795.14|784.34|795.14|784.34|795.14|784.34|1
1651725800000|2022-05-05 04:43:20|795.19|784.39|795.19|784.39|795.19|784.39|795.19|784.39|1
1651725840000|2022-05-05 04:44:00|795.34|784.54|795.34|784.54|795.34|784.54|795.34|784.54|1
1651725870000|2022-05-05 04:44:30|795.4|784.6|795.4|784.6|795.4|784.6|795.4|784.6|1
1651725880000|2022-05-05 04:44:40|794.95|784.15|794.95|784.15|794.95|784.15|794.95|784.15|1
1651725900000|2022-05-05 04:45:00|794.9|784.1|794.9|784.1|794.9|784.1|794.9|784.1|1
1651725910000|2022-05-05 04:45:10|795|784.2|795|784.2|795|784.2|795|784.2|1
1651725930000|2022-05-05 04:45:30|794.9|784.1|794.9|784.1|794.9|784.1|794.9|784.1|1
1651725940000|2022-05-05 04:45:40|795.02|784.22|795.02|784.22|795.02|784.22|795.02|784.22|1
1651725980000|2022-05-05 04:46:20|794.95|784.15|794.9|784.1|794.95|784.15|794.9|784.1|2
1651726020000|2022-05-05 04:47:00|794.95|784.15|794.95|784.15|794.95|784.15|794.95|784.15|1
1651726080000|2022-05-05 04:48:00|795.1|784.3|795.1|784.3|795.1|784.3|795.1|784.3|1
1651726090000|2022-05-05 04:48:10|795.05|784.25|795.05|784.25|795.05|784.25|795.05|784.25|1
1651726140000|2022-05-05 04:49:00|795.15|784.35|795.15|784.35|795.15|784.35|795.15|784.35|1
1651726230000|2022-05-05 04:50:30|795.2|784.4|795.2|784.4|795.2|784.4|795.2|784.4|1
1651726260000|2022-05-05 04:51:00|795.25|784.45|795.25|784.45|795.25|784.45|795.25|784.45|1
1651726270000|2022-05-05 04:51:10|795.15|784.35|795.15|784.35|795.15|784.35|795.15|784.35|1
1651726280000|2022-05-05 04:51:20|795.05|784.25|795.05|784.25|795.05|784.25|795.05|784.25|1
1651726310000|2022-05-05 04:51:50|795.15|784.35|795.15|784.35|795.15|784.35|795.15|784.35|1
1651726380000|2022-05-05 04:53:00|795.05|784.25|795.05|784.25|795.05|784.25|795.05|784.25|1
1651726410000|2022-05-05 04:53:30|795.1|784.3|794.9|784.1|795.1|784.3|794.9|784.1|2
1651726420000|2022-05-05 04:53:40|794.77|783.97|794.85|784.05|794.85|784.05|794.61|783.81|3
1651726430000|2022-05-05 04:53:50|794.35|783.55|794.35|783.55|794.35|783.55|794.35|783.55|1
1651726440000|2022-05-05 04:54:00|793.9|783.1|793.9|783.1|793.9|783.1|793.9|783.1|1
1651726480000|2022-05-05 04:54:40|794.3|783.5|794.8|784|794.8|784|794.3|783.5|4
1651726500000|2022-05-05 04:55:00|794.9|784.1|794.9|784.1|794.9|784.1|794.9|784.1|1
1651726530000|2022-05-05 04:55:30|794.45|783.65|794.45|783.65|794.45|783.65|794.45|783.65|1
1651726560000|2022-05-05 04:56:00|793.97|783.17|793.97|783.17|793.97|783.17|793.97|783.17|1
1651726580000|2022-05-05 04:56:20|793.99|783.19|794.9|784.1|794.9|784.1|793.99|783.19|3
1651726600000|2022-05-05 04:56:40|794.8|784|794.73|783.93|794.8|784|794.73|783.93|2
1651726620000|2022-05-05 04:57:00|794.15|783.35|794.15|783.35|794.15|783.35|794.15|783.35|1
1651726630000|2022-05-05 04:57:10|794.23|783.43|794.23|783.43|794.23|783.43|794.23|783.43|1
1651726660000|2022-05-05 04:57:40|794.73|783.93|794.9|784.1|794.9|784.1|794.73|783.93|2
1651726670000|2022-05-05 04:57:50|794.76|783.96|794.43|783.63|794.76|783.96|794.43|783.63|2
1651726680000|2022-05-05 04:58:00|794.2|783.4|794.2|783.4|794.2|783.4|794.2|783.4|1
1651726710000|2022-05-05 04:58:30|794.25|783.45|794.25|783.45|794.25|783.45|794.25|783.45|1
1651726730000|2022-05-05 04:58:50|794.4|783.6|794.4|783.6|794.4|783.6|794.4|783.6|1
1651726740000|2022-05-05 04:59:00|794.45|783.65|794.45|783.65|794.45|783.65|794.45|783.65|1
1651726750000|2022-05-05 04:59:10|794.4|783.6|794.45|783.65|794.45|783.65|794.35|783.55|3
1651726760000|2022-05-05 04:59:20|794.4|783.6|794.4|783.6|794.4|783.6|794.4|783.6|1
1651726770000|2022-05-05 04:59:30|794.45|783.65|794.35|783.55|794.45|783.65|794.35|783.55|2
1651726790000|2022-05-05 04:59:50|794.8|784|794.9|784.1|794.9|784.1|794.8|784|2
1651726800000|2022-05-05 05:00:00|794.85|784.05|794.9|784.1|794.9|784.1|794.85|784.05|2
1651726860000|2022-05-05 05:01:00|795.1|784.3|795.1|784.3|795.1|784.3|795.1|784.3|1
1651726870000|2022-05-05 05:01:10|795.05|784.25|795.05|784.25|795.05|784.25|795.05|784.25|1
1651726880000|2022-05-05 05:01:20|795.15|784.35|795.15|784.35|795.15|784.35|795.15|784.35|1
1651726910000|2022-05-05 05:01:50|794.9|784.1|794.5|783.7|794.9|784.1|794.5|783.7|3
1651726920000|2022-05-05 05:02:00|794.88|784.08|794.5|783.7|794.88|784.08|794.37|783.57|4
1651726960000|2022-05-05 05:02:40|794.9|784.1|794.9|784.1|794.9|784.1|794.9|784.1|1
1651727020000|2022-05-05 05:03:40|794.95|784.15|794.95|784.15|794.95|784.15|794.95|784.15|1
1651727130000|2022-05-05 05:05:30|795.13|784.33|795.13|784.33|795.13|784.33|795.13|784.33|1
1651727160000|2022-05-05 05:06:00|795.05|784.25|795.05|784.25|795.05|784.25|795.05|784.25|1
1651727170000|2022-05-05 05:06:10|794.9|784.1|794.55|783.75|794.9|784.1|794.55|783.75|2
1651727180000|2022-05-05 05:06:20|794.2|783.4|794.2|783.4|794.2|783.4|794.2|783.4|1
1651727220000|2022-05-05 05:07:00|794.3|783.5|793.9|783.1|794.3|783.5|793.78|782.98|4
1651727280000|2022-05-05 05:08:00|793.97|783.17|794.54|783.74|794.54|783.74|793.97|783.17|3
1651727340000|2022-05-05 05:09:00|794.23|783.43|793.98|783.18|794.9|784.1|793.98|783.18|6
1651727410000|2022-05-05 05:10:10|794.2|783.4|794.37|783.57|794.37|783.57|794.2|783.4|3
1651727420000|2022-05-05 05:10:20|794.6|783.8|794.6|783.8|794.6|783.8|794.6|783.8|1
1651727430000|2022-05-05 05:10:30|794.57|783.77|794.57|783.77|794.57|783.77|794.57|783.77|1
1651727450000|2022-05-05 05:10:50|794.37|783.57|794.2|783.4|794.37|783.57|794.2|783.4|2
1651727460000|2022-05-05 05:11:00|794.15|783.35|794.15|783.35|794.15|783.35|794.15|783.35|1
1651727470000|2022-05-05 05:11:10|794.26|783.46|794.47|783.67|794.5|783.7|794.26|783.46|4
1651727480000|2022-05-05 05:11:20|794.3|783.5|794.3|783.5|794.3|783.5|794.3|783.5|1
1651727520000|2022-05-05 05:12:00|794.25|783.45|794.25|783.45|794.25|783.45|794.25|783.45|1
1651727550000|2022-05-05 05:12:30|794.2|783.4|794.2|783.4|794.2|783.4|794.2|783.4|1
1651727580000|2022-05-05 05:13:00|794.25|783.45|794.25|783.45|794.25|783.45|794.25|783.45|1
1651727600000|2022-05-05 05:13:20|794.2|783.4|794.2|783.4|794.2|783.4|794.2|783.4|1
1651727640000|2022-05-05 05:14:00|794.3|783.5|794.9|784.1|794.9|784.1|794.3|783.5|4
1651727650000|2022-05-05 05:14:10|795|784.2|795|784.2|795|784.2|795|784.2|1
1651727700000|2022-05-05 05:15:00|795.1|784.3|795.1|784.3|795.1|784.3|795.1|784.3|1
1651727710000|2022-05-05 05:15:10|795.35|784.55|795.35|784.55|795.35|784.55|795.35|784.55|1
1651727720000|2022-05-05 05:15:20|795.45|784.65|795.9|785.1|795.9|785.1|795.45|784.65|3
1651727730000|2022-05-05 05:15:30|796.11|785.31|796.11|785.31|796.11|785.31|796.11|785.31|1
1651727740000|2022-05-05 05:15:40|795.9|785.1|795.9|785.1|795.9|785.1|795.9|785.1|1
1651727760000|2022-05-05 05:16:00|795.25|784.45|795.25|784.45|795.25|784.45|795.25|784.45|1
1651727780000|2022-05-05 05:16:20|795.45|784.65|795.9|785.1|795.9|785.1|795.45|784.65|2
1651727810000|2022-05-05 05:16:50|795.6|784.8|795.6|784.8|795.6|784.8|795.6|784.8|1
1651727820000|2022-05-05 05:17:00|795.15|784.35|795.3|784.5|795.3|784.5|795.15|784.35|2
1651727840000|2022-05-05 05:17:20|795.05|784.25|795.05|784.25|795.05|784.25|795.05|784.25|1
1651727880000|2022-05-05 05:18:00|795.15|784.35|795.15|784.35|795.15|784.35|795.15|784.35|1
1651727940000|2022-05-05 05:19:00|795.25|784.45|795.25|784.45|795.25|784.45|795.25|784.45|1
1651727950000|2022-05-05 05:19:10|795.15|784.35|795.15|784.35|795.15|784.35|795.15|784.35|1
1651727990000|2022-05-05 05:19:50|794.9|784.1|794.9|784.1|794.9|784.1|794.9|784.1|1
1651728000000|2022-05-05 05:20:00|794.99|784.19|794.99|784.19|794.99|784.19|794.99|784.19|1
1651728030000|2022-05-05 05:20:30|794.9|784.1|794.9|784.1|794.9|784.1|794.9|784.1|1
1651728060000|2022-05-05 05:21:00|794.25|783.45|794.9|784.1|794.9|784.1|794.25|783.45|6
1651728070000|2022-05-05 05:21:10|794.8|784|794.78|783.98|794.8|784|794.28|783.48|8
1651728080000|2022-05-05 05:21:20|794.4|783.6|794.78|783.98|794.78|783.98|794.2|783.4|6
1651728090000|2022-05-05 05:21:30|794.4|783.6|794.78|783.98|794.78|783.98|794.4|783.6|8
1651728100000|2022-05-05 05:21:40|794.4|783.6|794.4|783.6|794.78|783.98|794.15|783.35|11
1651728110000|2022-05-05 05:21:50|793.9|783.1|793.9|783.1|793.9|783.1|793.9|783.1|1
1651728120000|2022-05-05 05:22:00|793.85|783.05|793.51|782.71|793.85|783.05|793.51|782.71|2
1651728130000|2022-05-05 05:22:10|793.06|782.26|792.9|782.1|793.06|782.26|792.9|782.1|3
1651728140000|2022-05-05 05:22:20|793.15|782.35|793.65|782.85|793.65|782.85|793.15|782.35|2
1651728150000|2022-05-05 05:22:30|793.9|783.1|793.9|783.1|793.9|783.1|793.9|783.1|1
1651728170000|2022-05-05 05:22:50|793.77|782.97|793.77|782.97|793.77|782.97|793.77|782.97|1
1651728180000|2022-05-05 05:23:00|793.67|782.87|792.9|782.1|793.67|782.87|792.9|782.1|5
1651728190000|2022-05-05 05:23:10|792.83|782.03|792.9|782.1|792.9|782.1|792.79|781.99|5
1651728200000|2022-05-05 05:23:20|792.79|781.99|792.79|781.99|792.9|782.1|792.79|781.99|3
1651728210000|2022-05-05 05:23:30|792.8|782|792.4|781.6|792.9|782.1|792.4|781.6|3
1651728240000|2022-05-05 05:24:00|792.3|781.5|792.3|781.5|792.3|781.5|792.3|781.5|1
1651728350000|2022-05-05 05:25:50|791.9|781.1|791.9|781.1|791.9|781.1|791.9|781.1|1
1651728510000|2022-05-05 05:28:30|791.45|780.65|790.15|779.35|791.45|780.65|790.15|779.35|8
1651728530000|2022-05-05 05:28:50|790.1|779.3|790.35|779.55|790.35|779.55|790.1|779.3|3
1651728540000|2022-05-05 05:29:00|790.4|779.6|790.29|779.49|790.4|779.6|790.29|779.49|2
1651728560000|2022-05-05 05:29:20|790.79|779.99|790.79|779.99|790.8|780|790.79|779.99|3
1651728570000|2022-05-05 05:29:30|790.9|780.1|790.9|780.1|790.9|780.1|790.9|780.1|1
1651728600000|2022-05-05 05:30:00|790.91|780.11|790.94|780.14|790.94|780.14|790.91|780.11|2
1651728650000|2022-05-05 05:30:50|790.91|780.11|790.91|780.11|790.91|780.11|790.91|780.11|1
1651728670000|2022-05-05 05:31:10|790.85|780.05|790.85|780.05|790.85|780.05|790.85|780.05|1
1651728680000|2022-05-05 05:31:20|790.9|780.1|790.9|780.1|790.9|780.1|790.9|780.1|1
1651728710000|2022-05-05 05:31:50|790.8|780|790.8|780|790.8|780|790.8|780|1
1651728720000|2022-05-05 05:32:00|790.6|779.8|790.1|779.3|790.6|779.8|790.1|779.3|2
1651728730000|2022-05-05 05:32:10|790.15|779.35|790.15|779.35|790.15|779.35|790.15|779.35|1
1651728740000|2022-05-05 05:32:20|790.25|779.45|790.25|779.45|790.25|779.45|790.25|779.45|1
1651728760000|2022-05-05 05:32:40|789.9|779.1|789.3|778.5|790.07|779.27|789.3|778.5|3
1651728770000|2022-05-05 05:32:50|789.45|778.65|789.45|778.65|789.45|778.65|789.45|778.65|1
1651728780000|2022-05-05 05:33:00|789.74|778.94|790.05|779.25|790.05|779.25|789.74|778.94|4
1651728820000|2022-05-05 05:33:40|790.07|779.27|790.07|779.27|790.07|779.27|790.07|779.27|1
1651728830000|2022-05-05 05:33:50|789.94|779.14|789.94|779.14|789.94|779.14|789.94|779.14|1
1651728840000|2022-05-05 05:34:00|789.87|779.07|789.9|779.1|789.9|779.1|789.87|779.07|2
1651728850000|2022-05-05 05:34:10|790.07|779.27|790.07|779.27|790.07|779.27|790.07|779.27|1
1651728890000|2022-05-05 05:34:50|790.05|779.25|790.05|779.25|790.05|779.25|790.05|779.25|1
1651728900000|2022-05-05 05:35:00|790|779.2|790|779.2|790|779.2|790|779.2|1
1651728910000|2022-05-05 05:35:10|790.05|779.25|790.05|779.25|790.05|779.25|790.05|779.25|1
1651728920000|2022-05-05 05:35:20|790|779.2|790|779.2|790|779.2|790|779.2|1
1651728950000|2022-05-05 05:35:50|789.9|779.1|789.18|778.38|789.9|779.1|789.11|778.31|6
1651728960000|2022-05-05 05:36:00|789.58|778.78|789.15|778.35|789.63|778.83|789.15|778.35|5
1651728970000|2022-05-05 05:36:10|789.24|778.44|789.69|778.89|789.69|778.89|789.24|778.44|3
1651729000000|2022-05-05 05:36:40|789.64|778.84|789.64|778.84|789.64|778.84|789.64|778.84|1
1651729010000|2022-05-05 05:36:50|789.8|779|789.8|779|789.8|779|789.8|779|1
1651729020000|2022-05-05 05:37:00|789.9|779.1|789.9|779.1|789.9|779.1|789.9|779.1|1
1651729140000|2022-05-05 05:39:00|789.69|778.89|789.8|779|789.9|779.1|789.69|778.89|4
1651729150000|2022-05-05 05:39:10|789.71|778.91|789.65|778.85|789.71|778.91|789.65|778.85|2
1651729170000|2022-05-05 05:39:30|789.8|779|789.65|778.85|789.8|779|789.65|778.85|2
1651729190000|2022-05-05 05:39:50|789.15|778.35|789.15|778.35|789.21|778.41|789.15|778.35|3
1651729200000|2022-05-05 05:40:00|789|778.2|789|778.2|789|778.2|789|778.2|1
1651729240000|2022-05-05 05:40:40|788.9|778.1|788.55|777.75|788.9|778.1|788.55|777.75|2
1651729250000|2022-05-05 05:40:50|788.17|777.37|787.9|777.1|788.17|777.37|787.9|777.1|3
1651729270000|2022-05-05 05:41:10|788.13|777.33|789.7|778.9|789.7|778.9|788.13|777.33|10
1651729280000|2022-05-05 05:41:20|789.59|778.79|789.58|778.78|789.7|778.9|789.58|778.78|3
1651729290000|2022-05-05 05:41:30|789.35|778.55|789.27|778.47|789.35|778.55|789.27|778.47|3
1651729300000|2022-05-05 05:41:40|788.9|778.1|788.9|778.1|788.9|778.1|788.9|778.1|1
1651729310000|2022-05-05 05:41:50|788.95|778.15|788.95|778.15|788.95|778.15|788.95|778.15|1
1651729320000|2022-05-05 05:42:00|789.4|778.6|789.4|778.6|789.4|778.6|789.4|778.6|1
1651729330000|2022-05-05 05:42:10|789.85|779.05|789.85|779.05|789.85|779.05|789.85|779.05|1
1651729360000|2022-05-05 05:42:40|789.9|779.1|789.9|779.1|789.9|779.1|789.9|779.1|1
1651729500000|2022-05-05 05:45:00|789.8|779|789.6|778.8|789.8|779|789.6|778.8|3
1651729510000|2022-05-05 05:45:10|789.15|778.35|789.15|778.35|789.15|778.35|789.15|778.35|1
1651729520000|2022-05-05 05:45:20|789.25|778.45|789.4|778.6|789.4|778.6|789.25|778.45|2
1651729530000|2022-05-05 05:45:30|789.9|779.1|789.9|779.1|789.9|779.1|789.9|779.1|1
1651729550000|2022-05-05 05:45:50|789.97|779.17|789.97|779.17|789.98|779.18|789.97|779.17|5
1651729630000|2022-05-05 05:47:10|789.9|779.1|789.5|778.7|789.9|779.1|789.1|778.3|8
1651729640000|2022-05-05 05:47:20|789|778.2|789|778.2|789|778.2|789|778.2|1
1651729660000|2022-05-05 05:47:40|788.9|778.1|788.9|778.1|788.9|778.1|788.9|778.1|1
1651729690000|2022-05-05 05:48:10|788.56|777.76|788.4|777.6|788.9|778.1|788.4|777.6|5
1651729700000|2022-05-05 05:48:20|788.65|777.85|788.9|778.1|788.9|778.1|788.4|777.6|5
1651729780000|2022-05-05 05:49:40|788.74|777.94|788.5|777.7|788.9|778.1|788.5|777.7|4
1651729790000|2022-05-05 05:49:50|788.1|777.3|788.1|777.3|788.1|777.3|788.1|777.3|1
1651729800000|2022-05-05 05:50:00|788.11|777.31|788.1|777.3|788.11|777.31|788.1|777.3|2
1651729820000|2022-05-05 05:50:20|788.15|777.35|788.15|777.35|788.15|777.35|788.15|777.35|1
1651729860000|2022-05-05 05:51:00|788.1|777.3|788.11|777.31|788.11|777.31|788.1|777.3|2
1651729870000|2022-05-05 05:51:10|788.12|777.32|788.11|777.31|788.12|777.32|788.11|777.31|2
1651729880000|2022-05-05 05:51:20|788.1|777.3|788.1|777.3|788.1|777.3|788.1|777.3|1
1651729890000|2022-05-05 05:51:30|788.05|777.25|788.05|777.25|788.05|777.25|788.05|777.25|1
1651729900000|2022-05-05 05:51:40|788|777.2|788|777.2|788|777.2|788|777.2|1
1651729910000|2022-05-05 05:51:50|788.01|777.21|788.01|777.21|788.01|777.21|788.01|777.21|1
1651729920000|2022-05-05 05:52:00|788.02|777.22|788.05|777.25|788.05|777.25|788|777.2|4
1651729930000|2022-05-05 05:52:10|788.25|777.45|788.25|777.45|788.25|777.45|788.25|777.45|1
1651729940000|2022-05-05 05:52:20|788|777.2|787.85|777.05|788|777.2|787.85|777.05|3
1651729950000|2022-05-05 05:52:30|787.65|776.85|787.9|777.1|787.9|777.1|787.55|776.75|3
1651729970000|2022-05-05 05:52:50|787.93|777.13|787.9|777.1|787.95|777.15|787.9|777.1|3
1651729980000|2022-05-05 05:53:00|787.45|776.65|786.9|776.1|787.45|776.65|786.75|775.95|4
1651730000000|2022-05-05 05:53:20|787.2|776.4|787.15|776.35|787.2|776.4|787.15|776.35|2
1651730010000|2022-05-05 05:53:30|787.05|776.25|787.15|776.35|787.15|776.35|787.05|776.25|2
1651730040000|2022-05-05 05:54:00|786.9|776.1|786.83|776.03|786.9|776.1|786.55|775.75|4
1651730050000|2022-05-05 05:54:10|786.9|776.1|787.05|776.25|787.05|776.25|786.9|776.1|2
1651730080000|2022-05-05 05:54:40|787|776.2|786.83|776.03|787|776.2|786.83|776.03|3
1651730090000|2022-05-05 05:54:50|786.86|776.06|786.3|775.5|786.86|776.06|786.3|775.5|2
1651730100000|2022-05-05 05:55:00|785.9|775.1|785.9|775.1|785.9|775.1|785.9|775.1|1
1651730110000|2022-05-05 05:55:10|785.75|774.95|785.13|774.33|785.9|775.1|785.13|774.33|6
1651730120000|2022-05-05 05:55:20|785.36|774.56|785.13|774.33|785.36|774.56|785.13|774.33|2
1651730130000|2022-05-05 05:55:30|785.3|774.5|785.8|775|785.8|775|785.3|774.5|2
1651730140000|2022-05-05 05:55:40|785.9|775.1|785.75|774.95|785.9|775.1|785.75|774.95|2
1651730150000|2022-05-05 05:55:50|785.9|775.1|785.35|774.55|785.9|775.1|785.18|774.38|4
1651730160000|2022-05-05 05:56:00|785.1|774.3|785.29|774.49|785.63|774.83|785.1|774.3|6
1651730170000|2022-05-05 05:56:10|785.23|774.43|784.55|773.75|785.53|774.73|784.55|773.75|6
1651730180000|2022-05-05 05:56:20|784.25|773.45|784.3|773.5|784.3|773.5|784.25|773.45|2
1651730190000|2022-05-05 05:56:30|784.31|773.51|784.82|774.02|784.82|774.02|784.31|773.51|6
1651730210000|2022-05-05 05:56:50|784.9|774.1|784.9|774.1|784.9|774.1|784.9|774.1|1
1651730220000|2022-05-05 05:57:00|785.2|774.4|785.67|774.87|785.67|774.87|785.2|774.4|2
1651730230000|2022-05-05 05:57:10|785.7|774.9|785.7|774.9|785.7|774.9|785.7|774.9|1
1651730240000|2022-05-05 05:57:20|785.43|774.63|785.44|774.64|785.7|774.9|785.35|774.55|4
1651730250000|2022-05-05 05:57:30|785.45|774.65|785.19|774.39|785.45|774.65|785.19|774.39|4
1651730260000|2022-05-05 05:57:40|785.2|774.4|785.2|774.4|785.2|774.4|785.19|774.39|7
1651730270000|2022-05-05 05:57:50|785.26|774.46|785.19|774.39|785.26|774.46|785.19|774.39|3
1651730280000|2022-05-05 05:58:00|785.2|774.4|785.06|774.26|785.2|774.4|785.06|774.26|3
1651730300000|2022-05-05 05:58:20|784.95|774.15|784.95|774.15|784.95|774.15|784.95|774.15|1
1651730320000|2022-05-05 05:58:40|785.06|774.26|785.06|774.26|785.06|774.26|785.06|774.26|1
1651730390000|2022-05-05 05:59:50|785.1|774.3|785.1|774.3|785.1|774.3|785.1|774.3|1
1651730400000|2022-05-05 06:00:00|784.98|774.18|784.97|774.17|784.98|774.18|784.81|774.01|6
1651730410000|2022-05-05 06:00:10|784.55|773.75|784.74|773.94|784.74|773.94|784.25|773.45|4
1651730420000|2022-05-05 06:00:20|784.79|773.99|784.79|773.99|784.79|773.99|784.79|773.99|1
1651730450000|2022-05-05 06:00:50|784.84|774.04|784.84|774.04|784.84|774.04|784.84|774.04|1
1651730460000|2022-05-05 06:01:00|784.94|774.14|784.94|774.14|784.94|774.14|784.94|774.14|1
1651730470000|2022-05-05 06:01:10|784.97|774.17|785.9|775.1|785.9|775.1|784.97|774.17|6
1651730490000|2022-05-05 06:01:30|786.27|775.47|786.06|775.26|786.27|775.47|785.9|775.1|6
1651730500000|2022-05-05 06:01:40|786.27|775.47|786.77|775.97|786.77|775.97|785.9|775.1|5
1651730540000|2022-05-05 06:02:20|786.72|775.92|786.12|775.32|786.72|775.92|786.12|775.32|4
1651730560000|2022-05-05 06:02:40|786.15|775.35|786.69|775.89|786.69|775.89|786.15|775.35|3
1651730570000|2022-05-05 06:02:50|786.59|775.79|786.79|775.99|786.79|775.99|786.59|775.79|4
1651730610000|2022-05-05 06:03:30|786.99|776.19|786.99|776.19|786.99|776.19|786.99|776.19|1
1651730620000|2022-05-05 06:03:40|787.06|776.26|787.97|777.17|788|777.2|786.99|776.19|9
1651730630000|2022-05-05 06:03:50|788|777.2|789.04|778.24|789.1|778.3|788|777.2|10
1651730640000|2022-05-05 06:04:00|789.9|779.1|789.04|778.24|789.9|779.1|789.04|778.24|6
1651730670000|2022-05-05 06:04:30|789.15|778.35|789.15|778.35|789.15|778.35|789.04|778.24|3
1651730680000|2022-05-05 06:04:40|789.4|778.6|789.4|778.6|789.4|778.6|789.4|778.6|1
1651730700000|2022-05-05 06:05:00|789.25|778.45|789.25|778.45|789.25|778.45|789.25|778.45|1
1651730710000|2022-05-05 06:05:10|789.54|778.74|789.45|778.65|789.54|778.74|789.25|778.45|4
1651730730000|2022-05-05 06:05:30|789.39|778.59|789.22|778.42|789.51|778.71|789.22|778.42|4
1651730740000|2022-05-05 06:05:40|789.4|778.6|789.4|778.6|789.4|778.6|789.4|778.6|1
1651730750000|2022-05-05 06:05:50|789.22|778.42|789.22|778.42|789.51|778.71|789.22|778.42|4
1651730760000|2022-05-05 06:06:00|789.35|778.55|789.35|778.55|789.35|778.55|789.35|778.55|1
1651730770000|2022-05-05 06:06:10|789.69|778.89|789.69|778.89|789.69|778.89|789.69|778.89|1
1651730780000|2022-05-05 06:06:20|789.56|778.76|789.56|778.76|789.56|778.76|789.56|778.76|1
1651730800000|2022-05-05 06:06:40|789.61|778.81|789.61|778.81|789.61|778.81|789.61|778.81|1
1651730820000|2022-05-05 06:07:00|789.65|778.85|789.65|778.85|789.65|778.85|789.65|778.85|1
1651730830000|2022-05-05 06:07:10|789.74|778.94|789.74|778.94|789.74|778.94|789.74|778.94|1
1651730850000|2022-05-05 06:07:30|789.9|779.1|789.9|779.1|789.9|779.1|789.9|779.1|1
1651730870000|2022-05-05 06:07:50|789.75|778.95|789.75|778.95|789.75|778.95|789.75|778.95|1
1651730920000|2022-05-05 06:08:40|789.8|779|790.18|779.38|790.44|779.64|789.8|779|5
1651730940000|2022-05-05 06:09:00|790.2|779.4|790.18|779.38|790.21|779.41|790.18|779.38|11
1651730960000|2022-05-05 06:09:20|790.16|779.36|790|779.2|790.16|779.36|790|779.2|2
1651730970000|2022-05-05 06:09:30|790.02|779.22|790.02|779.22|790.02|779.22|790.02|779.22|1
1651730990000|2022-05-05 06:09:50|789.9|779.1|789.9|779.1|789.9|779.1|789.9|779.1|1
1651731000000|2022-05-05 06:10:00|789.98|779.18|789.95|779.15|790.14|779.34|789.95|779.15|4
1651731010000|2022-05-05 06:10:10|790.02|779.22|790.02|779.22|790.02|779.22|790.02|779.22|1
1651731020000|2022-05-05 06:10:20|790.16|779.36|790.17|779.37|790.18|779.38|790.02|779.22|5
1651731030000|2022-05-05 06:10:30|790.02|779.22|790.14|779.34|790.14|779.34|790.02|779.22|8
1651731040000|2022-05-05 06:10:40|790.21|779.41|790.59|779.79|790.59|779.79|790.02|779.22|5
1651731050000|2022-05-05 06:10:50|790.9|780.1|791.69|780.89|791.69|780.89|790.9|780.1|4
1651731060000|2022-05-05 06:11:00|791.79|780.99|791.79|780.99|791.79|780.99|791.79|780.99|1
1651731080000|2022-05-05 06:11:20|791.8|781|791.9|781.1|792.25|781.45|791.8|781|4
1651731090000|2022-05-05 06:11:30|792.3|781.5|792.68|781.88|792.68|781.88|792.3|781.5|3
1651731100000|2022-05-05 06:11:40|792.5|781.7|792.5|781.7|792.68|781.88|792.5|781.7|3
1651731110000|2022-05-05 06:11:50|792.68|781.88|792.18|781.38|792.68|781.88|792.18|781.38|3
1651731120000|2022-05-05 06:12:00|791.9|781.1|791.9|781.1|791.9|781.1|791.9|781.1|1
1651731160000|2022-05-05 06:12:40|792|781.2|792|781.2|792|781.2|792|781.2|1
1651731180000|2022-05-05 06:13:00|792.2|781.4|792.2|781.4|792.2|781.4|792|781.2|7
1651731190000|2022-05-05 06:13:10|792.19|781.39|792.25|781.45|792.25|781.45|792.19|781.39|5
1651731200000|2022-05-05 06:13:20|792.24|781.44|792.24|781.44|792.24|781.44|792.24|781.44|1
1651731210000|2022-05-05 06:13:30|792|781.2|792|781.2|792|781.2|792|781.2|1
1651731220000|2022-05-05 06:13:40|791.94|781.14|791.94|781.14|791.94|781.14|791.94|781.14|1
1651731230000|2022-05-05 06:13:50|792|781.2|791.3|780.5|792|781.2|791.3|780.5|2
1651731240000|2022-05-05 06:14:00|791.2|780.4|791.2|780.4|791.2|780.4|791.2|780.4|1
1651731250000|2022-05-05 06:14:10|791.15|780.35|791.15|780.35|791.15|780.35|791.15|780.35|1
1651731270000|2022-05-05 06:14:30|791.32|780.52|791.57|780.77|791.57|780.77|791.32|780.52|4
1651731280000|2022-05-05 06:14:40|791.4|780.6|791.3|780.5|791.57|780.77|791.3|780.5|4
1651731300000|2022-05-05 06:15:00|791.57|780.77|791.73|780.93|791.73|780.93|791.57|780.77|2
1651731320000|2022-05-05 06:15:20|791.67|780.87|791.67|780.87|791.67|780.87|791.67|780.87|1
1651731340000|2022-05-05 06:15:40|791.85|781.05|791.85|781.05|791.85|781.05|791.85|781.05|1
1651731360000|2022-05-05 06:16:00|791.77|780.97|791.77|780.97|791.77|780.97|791.77|780.97|1
1651731390000|2022-05-05 06:16:30|791.67|780.87|791.67|780.87|791.67|780.87|791.67|780.87|1
1651731420000|2022-05-05 06:17:00|791.85|781.05|791.85|781.05|791.85|781.05|791.85|781.05|1
1651731440000|2022-05-05 06:17:20|791.9|781.1|792.7|781.9|792.7|781.9|791.85|781.05|4
1651731450000|2022-05-05 06:17:30|792.55|781.75|792.06|781.26|792.55|781.75|792.06|781.26|5
1651731470000|2022-05-05 06:17:50|792.25|781.45|792.25|781.45|792.25|781.45|792.25|781.45|1
1651731480000|2022-05-05 06:18:00|792.36|781.56|792.29|781.49|792.36|781.56|792.29|781.49|2
1651731490000|2022-05-05 06:18:10|792.7|781.9|792.9|782.1|792.9|782.1|792.7|781.9|2
1651731500000|2022-05-05 06:18:20|793.3|782.5|792.9|782.1|793.3|782.5|792.9|782.1|6
1651731510000|2022-05-05 06:18:30|793.3|782.5|792.9|782.1|793.3|782.5|792.9|782.1|2
1651731520000|2022-05-05 06:18:40|792.7|781.9|792.7|781.9|792.7|781.9|792.7|781.9|1
1651731530000|2022-05-05 06:18:50|792.85|782.05|792.85|782.05|792.85|782.05|792.85|782.05|1
1651731540000|2022-05-05 06:19:00|792.7|781.9|792.7|781.9|792.7|781.9|792.7|781.9|1
1651731580000|2022-05-05 06:19:40|792.81|782.01|792.7|781.9|792.81|782.01|792.7|781.9|2
1651731600000|2022-05-05 06:20:00|792.8|782|793.63|782.83|793.63|782.83|792.8|782|5
1651731610000|2022-05-05 06:20:10|793.85|783.05|793.85|783.05|793.85|783.05|793.85|783.05|1
1651731620000|2022-05-05 06:20:20|793.72|782.92|793.72|782.92|793.72|782.92|793.72|782.92|1
1651731650000|2022-05-05 06:20:50|792.9|782.1|792.9|782.1|792.9|782.1|792.9|782.1|1
1651731740000|2022-05-05 06:22:20|793.03|782.23|793.03|782.23|793.03|782.23|793.03|782.23|1
1651731760000|2022-05-05 06:22:40|793.28|782.48|793.28|782.48|793.28|782.48|793.2|782.4|3
1651731780000|2022-05-05 06:23:00|793.65|782.85|793.86|783.06|793.86|783.06|793.65|782.85|4
1651731790000|2022-05-05 06:23:10|793.65|782.85|794.67|783.87|794.74|783.94|793.65|782.85|11
1651731800000|2022-05-05 06:23:20|794.77|783.97|794.85|784.05|794.85|784.05|794.77|783.97|4
1651731810000|2022-05-05 06:23:30|794.77|783.97|794.9|784.1|794.9|784.1|794.77|783.97|7
1651731820000|2022-05-05 06:23:40|794.72|783.92|794.72|783.92|794.72|783.92|794.72|783.92|1
1651731830000|2022-05-05 06:23:50|794.77|783.97|794.77|783.97|794.77|783.97|794.77|783.97|1
1651731880000|2022-05-05 06:24:40|794.41|783.61|794.41|783.61|794.41|783.61|794.41|783.61|1
1651731890000|2022-05-05 06:24:50|794.37|783.57|794.67|783.87|794.67|783.87|794.37|783.57|5
1651731940000|2022-05-05 06:25:40|794.77|783.97|794.77|783.97|794.77|783.97|794.77|783.97|1
1651731980000|2022-05-05 06:26:20|794.9|784.1|794.77|783.97|794.9|784.1|794.77|783.97|2
1651731990000|2022-05-05 06:26:30|794.9|784.1|794.9|784.1|794.9|784.1|794.77|783.97|3
1651732000000|2022-05-05 06:26:40|794.77|783.97|794.8|784|794.8|784|794.77|783.97|2
1651732010000|2022-05-05 06:26:50|794.77|783.97|794.77|783.97|794.77|783.97|794.77|783.97|1
1651732080000|2022-05-05 06:28:00|794.67|783.87|794.67|783.87|794.67|783.87|794.41|783.61|3
1651732090000|2022-05-05 06:28:10|794.41|783.61|794.41|783.61|794.41|783.61|794.32|783.52|5
1651732100000|2022-05-05 06:28:20|794.67|783.87|794.67|783.87|794.67|783.87|794.67|783.87|1
1651732110000|2022-05-05 06:28:30|794.49|783.69|794.49|783.69|794.49|783.69|794.49|783.69|1
1651732180000|2022-05-05 06:29:40|794.19|783.39|793.7|782.9|794.19|783.39|793.7|782.9|6
1651732200000|2022-05-05 06:30:00|793.5|782.7|793.83|783.03|793.83|783.03|793.5|782.7|3
1651732210000|2022-05-05 06:30:10|794.2|783.4|794.77|783.97|794.77|783.97|793.87|783.07|6
1651732230000|2022-05-05 06:30:30|794.64|783.84|794.77|783.97|794.77|783.97|794.64|783.84|2
1651732240000|2022-05-05 06:30:40|794.27|783.47|793.9|783.1|794.27|783.47|793.9|783.1|2
1651732300000|2022-05-05 06:31:40|793.74|782.94|792.9|782.1|793.9|783.1|792.9|782.1|7
1651732320000|2022-05-05 06:32:00|793.35|782.55|793.68|782.88|793.68|782.88|793.35|782.55|2
1651732330000|2022-05-05 06:32:10|793.3|782.5|792.9|782.1|793.3|782.5|792.9|782.1|2
1651732340000|2022-05-05 06:32:20|792.86|782.06|792.36|781.56|792.9|782.1|792.36|781.56|4
1651732350000|2022-05-05 06:32:30|791.9|781.1|791.9|781.1|791.9|781.1|791.9|781.1|1
1651732700000|2022-05-05 06:38:20|791.74|780.94|791.74|780.94|791.74|780.94|791.74|780.94|1
1651732780000|2022-05-05 06:39:40|791.88|781.08|791.74|780.94|791.88|781.08|791.74|780.94|8
1651732840000|2022-05-05 06:40:40|791.69|780.89|791.69|780.89|791.69|780.89|791.69|780.89|1
1651732860000|2022-05-05 06:41:00|791.74|780.94|791.74|780.94|791.74|780.94|791.74|780.94|1
1651732870000|2022-05-05 06:41:10|791.81|781.01|791.74|780.94|791.82|781.02|791.74|780.94|4
1651732890000|2022-05-05 06:41:30|791.59|780.79|791.59|780.79|791.59|780.79|791.59|780.79|1
1651732970000|2022-05-05 06:42:50|791.48|780.68|791.48|780.68|791.48|780.68|791.48|780.68|1
1651732980000|2022-05-05 06:43:00|791.38|780.58|791.21|780.41|791.38|780.58|791.21|780.41|2
1651733010000|2022-05-05 06:43:30|791.24|780.44|791.32|780.52|791.32|780.52|791.24|780.44|2
1651733020000|2022-05-05 06:43:40|791.65|780.85|791.65|780.85|791.65|780.85|791.65|780.85|1
1651733040000|2022-05-05 06:44:00|791.5|780.7|790.9|780.1|791.5|780.7|790.9|780.1|5
1651733090000|2022-05-05 06:44:50|791.01|780.21|791.39|780.59|791.39|780.59|791.01|780.21|3
1651733100000|2022-05-05 06:45:00|791.32|780.52|790.9|780.1|791.32|780.52|790.9|780.1|3
1651733110000|2022-05-05 06:45:10|791.02|780.22|790.9|780.1|791.02|780.22|790.9|780.1|2
1651733120000|2022-05-05 06:45:20|790.84|780.04|790.84|780.04|790.84|780.04|790.84|780.04|1
1651733140000|2022-05-05 06:45:40|790.69|779.89|790.4|779.6|790.69|779.89|790.25|779.45|4
1651733160000|2022-05-05 06:46:00|790.3|779.5|790.3|779.5|790.3|779.5|790.3|779.5|1
1651733170000|2022-05-05 06:46:10|790.2|779.4|790.2|779.4|790.2|779.4|790.2|779.4|1
1651733180000|2022-05-05 06:46:20|790.25|779.45|790.25|779.45|790.25|779.45|790.25|779.45|1
1651733190000|2022-05-05 06:46:30|790.41|779.61|790.41|779.61|790.41|779.61|790.41|779.61|1
1651733200000|2022-05-05 06:46:40|790.45|779.65|790.25|779.45|790.45|779.65|790.25|779.45|4
1651733220000|2022-05-05 06:47:00|790.27|779.47|790.24|779.44|790.27|779.47|790.24|779.44|2
1651733230000|2022-05-05 06:47:10|790.27|779.47|790.35|779.55|790.35|779.55|790.27|779.47|2
1651733240000|2022-05-05 06:47:20|790.5|779.7|790.42|779.62|790.5|779.7|790.42|779.62|2
1651733250000|2022-05-05 06:47:30|790.5|779.7|790.5|779.7|790.5|779.7|790.5|779.7|1
1651733260000|2022-05-05 06:47:40|790.47|779.67|790.47|779.67|790.47|779.67|790.47|779.67|1
1651733280000|2022-05-05 06:48:00|790.4|779.6|790.4|779.6|790.4|779.6|790.4|779.6|1
1651733300000|2022-05-05 06:48:20|790.44|779.64|790.4|779.6|790.44|779.64|790.4|779.6|2
1651733320000|2022-05-05 06:48:40|790.44|779.64|790.44|779.64|790.47|779.67|790.4|779.6|5
1651733330000|2022-05-05 06:48:50|790.42|779.62|790.42|779.62|790.42|779.62|790.42|779.62|1
1651733360000|2022-05-05 06:49:20|790.37|779.57|790.3|779.5|790.37|779.57|790.3|779.5|3
1651733380000|2022-05-05 06:49:40|790.25|779.45|790.25|779.45|790.25|779.45|790.25|779.45|1
1651733390000|2022-05-05 06:49:50|790.3|779.5|790.87|780.07|790.87|780.07|789.98|779.18|6
1651733400000|2022-05-05 06:50:00|790.9|780.1|790.9|780.1|790.9|780.1|790.9|780.1|1
1651733470000|2022-05-05 06:51:10|790.72|779.92|790.18|779.38|790.72|779.92|790.18|779.38|2
1651733480000|2022-05-05 06:51:20|789.9|779.1|789.9|779.1|789.9|779.1|789.9|779.1|1
1651733580000|2022-05-05 06:53:00|789.82|779.02|789.65|778.85|789.82|779.02|789.64|778.84|5
1651733590000|2022-05-05 06:53:10|789.15|778.35|789.15|778.35|789.15|778.35|789.15|778.35|1
1651733630000|2022-05-05 06:53:50|788.9|778.1|788.9|778.1|788.9|778.1|788.9|778.1|1
1651733670000|2022-05-05 06:54:30|788.81|778.01|788.63|777.83|788.81|778.01|788.63|777.83|2
1651733680000|2022-05-05 06:54:40|788.49|777.69|788.75|777.95|788.75|777.95|788.49|777.69|2
1651733690000|2022-05-05 06:54:50|788.83|778.03|788.75|777.95|788.83|778.03|788.75|777.95|2
1651733700000|2022-05-05 06:55:00|788.86|778.06|788.75|777.95|788.86|778.06|788.75|777.95|2
1651733710000|2022-05-05 06:55:10|788.81|778.01|789.55|778.75|789.55|778.75|788.81|778.01|6
1651733720000|2022-05-05 06:55:20|789.7|778.9|789.7|778.9|789.7|778.9|789.7|778.9|1
1651733730000|2022-05-05 06:55:30|789.65|778.85|789.55|778.75|789.65|778.85|789.55|778.75|2
1651733740000|2022-05-05 06:55:40|788.9|778.1|788.9|778.1|788.9|778.1|788.9|778.1|1
1651733760000|2022-05-05 06:56:00|788.87|778.07|788.75|777.95|788.91|778.11|788.75|777.95|6
1651733770000|2022-05-05 06:56:10|788.91|778.11|788.85|778.05|788.91|778.11|788.75|777.95|3
1651733780000|2022-05-05 06:56:20|788.75|777.95|788.75|777.95|788.75|777.95|788.75|777.95|1
1651733790000|2022-05-05 06:56:30|788.65|777.85|788.65|777.85|788.65|777.85|788.65|777.85|1
1651733800000|2022-05-05 06:56:40|788.64|777.84|788.64|777.84|788.64|777.84|788.64|777.84|1
1651733820000|2022-05-05 06:57:00|788.65|777.85|788.65|777.85|788.65|777.85|788.65|777.85|1
1651733850000|2022-05-05 06:57:30|788.75|777.95|788.75|777.95|788.75|777.95|788.75|777.95|1
1651733860000|2022-05-05 06:57:40|788.64|777.84|788.64|777.84|788.64|777.84|788.64|777.84|1
1651733880000|2022-05-05 06:58:00|788.65|777.85|788.65|777.85|788.65|777.85|788.65|777.85|1
1651733900000|2022-05-05 06:58:20|788.64|777.84|788.19|777.39|788.64|777.84|788.19|777.39|2
1651733910000|2022-05-05 06:58:30|788.2|777.4|788.19|777.39|788.2|777.4|788.19|777.39|2
1651733920000|2022-05-05 06:58:40|788.07|777.27|788.07|777.27|788.07|777.27|788.07|777.27|1
1651733930000|2022-05-05 06:58:50|787.99|777.19|787.99|777.19|788.2|777.4|787.99|777.19|6
1651733940000|2022-05-05 06:59:00|787.95|777.15|787.95|777.15|787.95|777.15|787.95|777.15|1
1651733950000|2022-05-05 06:59:10|787.96|777.16|787.99|777.19|787.99|777.19|787.95|777.15|5
1651733960000|2022-05-05 06:59:20|787.95|777.15|787.95|777.15|787.96|777.16|787.95|777.15|7
1651733970000|2022-05-05 06:59:30|787.96|777.16|787.98|777.18|788|777.2|787.95|777.15|9
1651733980000|2022-05-05 06:59:40|787.97|777.17|787.98|777.18|787.99|777.19|787.95|777.15|14
1651733990000|2022-05-05 06:59:50|787.97|777.17|787.98|777.18|788.01|777.21|787.97|777.17|10
1651734000000|2022-05-05 07:00:00|787.97|777.17|787.85|777.05|788.14|777.34|787.85|777.05|12
1651734030000|2022-05-05 07:00:30|787.77|776.97|787.53|776.73|787.77|776.97|787.15|776.35|5
1651734060000|2022-05-05 07:01:00|787.57|776.77|787.26|776.46|787.57|776.77|787.26|776.46|3
1651734070000|2022-05-05 07:01:10|787.15|776.35|787.15|776.35|787.15|776.35|787.15|776.35|1
1651734080000|2022-05-05 07:01:20|787.05|776.25|787.04|776.24|787.05|776.25|787.04|776.24|2
1651734100000|2022-05-05 07:01:40|787|776.2|787|776.2|787|776.2|787|776.2|1
1651734110000|2022-05-05 07:01:50|786.99|776.19|786.99|776.19|786.99|776.19|786.99|776.19|1
1651734120000|2022-05-05 07:02:00|786.96|776.16|786.96|776.16|786.96|776.16|786.96|776.16|1
1651734150000|2022-05-05 07:02:30|786.94|776.14|786.92|776.12|786.94|776.14|786.92|776.12|2
1651734160000|2022-05-05 07:02:40|786.89|776.09|786.89|776.09|786.89|776.09|786.89|776.09|1
1651734170000|2022-05-05 07:02:50|786.88|776.08|786.88|776.08|786.88|776.08|786.88|776.08|1
1651734180000|2022-05-05 07:03:00|786.83|776.03|786.83|776.03|786.83|776.03|786.83|776.03|1
1651734200000|2022-05-05 07:03:20|786.98|776.18|786.98|776.18|786.98|776.18|786.98|776.18|1
1651734230000|2022-05-05 07:03:50|786.97|776.17|786.97|776.17|786.97|776.17|786.97|776.17|1
1651734240000|2022-05-05 07:04:00|786.87|776.07|786.92|776.12|786.92|776.12|786.87|776.07|2
1651734260000|2022-05-05 07:04:20|787.16|776.36|787.21|776.41|787.21|776.41|787.16|776.36|2
1651734270000|2022-05-05 07:04:30|787.34|776.54|787.9|777.1|787.9|777.1|787.34|776.54|4
1651734300000|2022-05-05 07:05:00|787.91|777.11|787.91|777.11|787.91|777.11|787.91|777.11|1
1651734310000|2022-05-05 07:05:10|788.5|777.7|788.5|777.7|788.5|777.7|788.5|777.7|1
1651734320000|2022-05-05 07:05:20|788.75|777.95|788.75|777.95|788.75|777.95|788.75|777.95|1
1651734330000|2022-05-05 07:05:30|788.8|778|788.8|778|788.8|778|788.8|778|1
1651734350000|2022-05-05 07:05:50|788.6|777.8|788.6|777.8|788.6|777.8|788.6|777.8|1
1651734360000|2022-05-05 07:06:00|788.5|777.7|788.5|777.7|788.5|777.7|788.5|777.7|1
1651734370000|2022-05-05 07:06:10|788.4|777.6|787.9|777.1|788.4|777.6|787.9|777.1|4
1651734380000|2022-05-05 07:06:20|787.58|776.78|787.7|776.9|787.7|776.9|787.44|776.64|5
1651734400000|2022-05-05 07:06:40|787.54|776.74|787.7|776.9|787.7|776.9|787.54|776.74|2
1651734430000|2022-05-05 07:07:10|787.85|777.05|787.85|777.05|787.85|777.05|787.85|777.05|1
1651734450000|2022-05-05 07:07:30|787.75|776.95|787.75|776.95|787.75|776.95|787.75|776.95|1
1651734470000|2022-05-05 07:07:50|787.7|776.9|787.6|776.8|787.9|777.1|787.6|776.8|3
1651734500000|2022-05-05 07:08:20|787.75|776.95|787.75|776.95|787.75|776.95|787.75|776.95|1
1651734520000|2022-05-05 07:08:40|788.3|777.5|787.95|777.15|788.3|777.5|787.95|777.15|3
1651734540000|2022-05-05 07:09:00|787.9|777.1|787.9|777.1|787.9|777.1|787.9|777.1|1
1651734550000|2022-05-05 07:09:10|788.16|777.36|788.35|777.55|788.35|777.55|788.16|777.36|2
1651734570000|2022-05-05 07:09:30|788.4|777.6|788.4|777.6|788.4|777.6|788.4|777.6|1
1651734580000|2022-05-05 07:09:40|788.9|778.1|788.9|778.1|788.9|778.1|788.9|778.1|1
1651734620000|2022-05-05 07:10:20|788.85|778.05|788.85|778.05|788.85|778.05|788.85|778.05|1
1651734630000|2022-05-05 07:10:30|788.57|777.77|788.57|777.77|788.57|777.77|788.57|777.77|1
1651734640000|2022-05-05 07:10:40|788.3|777.5|788.25|777.45|788.3|777.5|788.07|777.27|4
1651734650000|2022-05-05 07:10:50|788|777.2|788|777.2|788|777.2|788|777.2|1
1651734660000|2022-05-05 07:11:00|788.15|777.35|788.05|777.25|788.15|777.35|788.05|777.25|2
1651734700000|2022-05-05 07:11:40|788.15|777.35|788.15|777.35|788.15|777.35|788.15|777.35|1
1651734710000|2022-05-05 07:11:50|788.05|777.25|788.05|777.25|788.05|777.25|788.05|777.25|1
1651734720000|2022-05-05 07:12:00|788.15|777.35|788.15|777.35|788.15|777.35|788.15|777.35|1
1651734740000|2022-05-05 07:12:20|788.41|777.61|788.51|777.71|788.51|777.71|788.41|777.61|2
1651734760000|2022-05-05 07:12:40|788.56|777.76|788.56|777.76|788.56|777.76|788.56|777.76|1
1651734790000|2022-05-05 07:13:10|788.61|777.81|788.61|777.81|788.61|777.81|788.61|777.81|1
1651734810000|2022-05-05 07:13:30|788.16|777.36|787.95|777.15|788.16|777.36|787.95|777.15|3
1651734830000|2022-05-05 07:13:50|787.9|777.1|787.9|777.1|787.9|777.1|787.9|777.1|1
1651734840000|2022-05-05 07:14:00|788.35|777.55|788.35|777.55|788.35|777.55|788.35|777.55|1
1651734850000|2022-05-05 07:14:10|788.4|777.6|788.4|777.6|788.4|777.6|788.4|777.6|1
1651734900000|2022-05-05 07:15:00|788.9|778.1|788.9|778.1|788.9|778.1|788.9|778.1|1
1651734910000|2022-05-05 07:15:10|788.96|778.16|789.4|778.6|789.4|778.6|788.96|778.16|2
1651734930000|2022-05-05 07:15:30|789.9|779.1|789.87|779.07|789.9|779.1|789.82|779.02|3
1651734940000|2022-05-05 07:15:40|789.82|779.02|790.54|779.74|790.54|779.74|789.82|779.02|3
1651734950000|2022-05-05 07:15:50|790.8|780|790.7|779.9|790.8|780|790.7|779.9|2
1651734990000|2022-05-05 07:16:30|790.8|780|790.65|779.85|790.8|780|790.65|779.85|2
1651735010000|2022-05-05 07:16:50|790.7|779.9|790.7|779.9|790.7|779.9|790.7|779.9|1
1651735020000|2022-05-05 07:17:00|790.65|779.85|790.65|779.85|790.65|779.85|790.65|779.85|1
1651735030000|2022-05-05 07:17:10|790.48|779.68|790.04|779.24|790.54|779.74|790.04|779.24|4
1651735040000|2022-05-05 07:17:20|789.9|779.1|789.8|779|789.9|779.1|789.54|778.74|5
1651735060000|2022-05-05 07:17:40|789.9|779.1|789.9|779.1|789.9|779.1|789.9|779.1|1
1651735110000|2022-05-05 07:18:30|789.8|779|789.8|779|789.8|779|789.8|779|1
1651735120000|2022-05-05 07:18:40|789.9|779.1|789.8|779|790.05|779.25|789.8|779|4
1651735130000|2022-05-05 07:18:50|790.45|779.65|790.45|779.65|790.45|779.65|790.45|779.65|1
1651735150000|2022-05-05 07:19:10|790.6|779.8|790.6|779.8|790.6|779.8|790.6|779.8|1
1651735160000|2022-05-05 07:19:20|790.45|779.65|790.35|779.55|790.45|779.65|790.35|779.55|2
1651735170000|2022-05-05 07:19:30|790.3|779.5|790.3|779.5|790.3|779.5|790.3|779.5|1
1651735180000|2022-05-05 07:19:40|790.7|779.9|790.9|780.1|790.9|780.1|790.7|779.9|2
1651735220000|2022-05-05 07:20:20|791.15|780.35|791.15|780.35|791.15|780.35|791.15|780.35|1
1651735230000|2022-05-05 07:20:30|791.12|780.32|791.4|780.6|791.45|780.65|791|780.2|4
1651735250000|2022-05-05 07:20:50|791.9|781.1|791.9|781.1|791.9|781.1|791.9|781.1|1
1651735270000|2022-05-05 07:21:10|792.13|781.33|792.18|781.38|792.18|781.38|792.13|781.33|4
1651735280000|2022-05-05 07:21:20|792.68|781.88|792.68|781.88|792.68|781.88|792.3|781.5|3
1651735310000|2022-05-05 07:21:50|792.59|781.79|791.9|781.1|792.59|781.79|791.9|781.1|3
1651735320000|2022-05-05 07:22:00|792.04|781.24|792.04|781.24|792.04|781.24|792.04|781.24|1
1651735330000|2022-05-05 07:22:10|792.18|781.38|792.18|781.38|792.18|781.38|792.18|781.38|1
1651735350000|2022-05-05 07:22:30|792.68|781.88|792.68|781.88|792.68|781.88|792.68|781.88|1
1651735360000|2022-05-05 07:22:40|792.63|781.83|792.63|781.83|792.63|781.83|792.63|781.83|1
1651735370000|2022-05-05 07:22:50|792.68|781.88|792.68|781.88|792.68|781.88|792.68|781.88|1
1651735390000|2022-05-05 07:23:10|792.75|781.95|792.75|781.95|792.75|781.95|792.75|781.95|1
1651735430000|2022-05-05 07:23:50|792.8|782|792.8|782|792.8|782|792.8|782|1
1651735440000|2022-05-05 07:24:00|792.68|781.88|792.75|781.95|792.75|781.95|792.68|781.88|2
1651735460000|2022-05-05 07:24:20|792.68|781.88|792.68|781.88|792.68|781.88|792.68|781.88|1
1651735470000|2022-05-05 07:24:30|792.58|781.78|792.18|781.38|792.58|781.78|792.18|781.38|2
1651735480000|2022-05-05 07:24:40|792.1|781.3|791.9|781.1|792.18|781.38|791.9|781.1|3
1651735490000|2022-05-05 07:24:50|791.85|781.05|791.9|781.1|791.9|781.1|791.85|781.05|2
1651735540000|2022-05-05 07:25:40|791.91|781.11|792|781.2|792.1|781.3|791.91|781.11|3
1651735550000|2022-05-05 07:25:50|792.4|781.6|792|781.2|792.4|781.6|792|781.2|4
1651735560000|2022-05-05 07:26:00|791.91|781.11|791.91|781.11|791.91|781.11|791.91|781.11|1
1651735570000|2022-05-05 07:26:10|792.13|781.33|791.9|781.1|792.3|781.5|791.9|781.1|4
1651735580000|2022-05-05 07:26:20|792.03|781.23|791.9|781.1|792.35|781.55|791.9|781.1|6
1651735610000|2022-05-05 07:26:50|791.8|781|791.8|781|791.8|781|791.8|781|1
1651735620000|2022-05-05 07:27:00|791.85|781.05|791.85|781.05|791.85|781.05|791.85|781.05|1
1651735660000|2022-05-05 07:27:40|791.8|781|791.8|781|791.8|781|791.8|781|1
1651735680000|2022-05-05 07:28:00|791.85|781.05|791.9|781.1|792.03|781.23|791.85|781.05|4
1651735690000|2022-05-05 07:28:10|792.65|781.85|792.65|781.85|792.65|781.85|792.65|781.85|1
1651735700000|2022-05-05 07:28:20|792.75|781.95|792.75|781.95|792.75|781.95|792.75|781.95|1
1651735710000|2022-05-05 07:28:30|792.8|782|792.8|782|792.8|782|792.8|782|1
1651735720000|2022-05-05 07:28:40|792.9|782.1|793.9|783.1|793.9|783.1|792.9|782.1|3
1651735750000|2022-05-05 07:29:10|793.54|782.74|794.28|783.48|794.28|783.48|793.4|782.6|6
1651735760000|2022-05-05 07:29:20|793.96|783.16|793.96|783.16|793.96|783.16|793.95|783.15|3
1651735770000|2022-05-05 07:29:30|794.67|783.87|793.9|783.1|794.67|783.87|793.9|783.1|4
1651735800000|2022-05-05 07:30:00|794.06|783.26|794.27|783.47|794.27|783.47|794.06|783.26|2
1651735810000|2022-05-05 07:30:10|794.77|783.97|794.85|784.05|794.85|784.05|794.77|783.97|2
1651735820000|2022-05-05 07:30:20|795.2|784.4|795.33|784.53|795.83|785.03|795.2|784.4|7
1651735830000|2022-05-05 07:30:30|794.9|784.1|794.9|784.1|794.9|784.1|794.9|784.1|1
1651735840000|2022-05-05 07:30:40|795.02|784.22|795.02|784.22|795.02|784.22|795.02|784.22|1
1651735880000|2022-05-05 07:31:20|795.83|785.03|795.83|785.03|795.83|785.03|795.83|785.03|1
1651735890000|2022-05-05 07:31:30|795.78|784.98|795.78|784.98|795.78|784.98|795.78|784.98|1
1651735910000|2022-05-05 07:31:50|795.83|785.03|795.83|785.03|795.83|785.03|795.83|785.03|1
1651735940000|2022-05-05 07:32:20|795.88|785.08|796.87|786.07|796.87|786.07|795.88|785.08|11
1651735960000|2022-05-05 07:32:40|796.89|786.09|797.2|786.4|797.2|786.4|796.87|786.07|3
1651735970000|2022-05-05 07:32:50|797.5|786.7|797.35|786.55|797.7|786.9|797.35|786.55|4
1651735980000|2022-05-05 07:33:00|796.99|786.19|797.35|786.55|797.45|786.65|796.99|786.19|5
1651735990000|2022-05-05 07:33:10|797.22|786.42|797.22|786.42|797.22|786.42|797.22|786.42|1
1651736000000|2022-05-05 07:33:20|797.24|786.44|797.25|786.45|797.25|786.45|797.22|786.42|3
1651736010000|2022-05-05 07:33:30|797.55|786.75|797.55|786.75|797.55|786.75|797.55|786.75|1
1651736020000|2022-05-05 07:33:40|797.35|786.55|797.35|786.55|797.35|786.55|797.35|786.55|1
1651736040000|2022-05-05 07:34:00|797.45|786.65|797.45|786.65|797.45|786.65|797.45|786.65|1
1651736050000|2022-05-05 07:34:10|797.5|786.7|797.45|786.65|797.5|786.7|797.45|786.65|2
1651736070000|2022-05-05 07:34:30|797.4|786.6|797.22|786.42|797.4|786.6|797.22|786.42|2
1651736080000|2022-05-05 07:34:40|797.3|786.5|797.3|786.5|797.3|786.5|797.3|786.5|1
1651736090000|2022-05-05 07:34:50|797.65|786.85|797.9|787.1|797.9|787.1|797.65|786.85|2
1651736120000|2022-05-05 07:35:20|797.5|786.7|797.9|787.1|797.9|787.1|797.5|786.7|3
1651736190000|2022-05-05 07:36:30|797.97|787.17|798.3|787.5|798.3|787.5|797.97|787.17|2
1651736200000|2022-05-05 07:36:40|798.39|787.59|799.55|788.75|799.55|788.75|798.39|787.59|5
1651736210000|2022-05-05 07:36:50|799.6|788.8|800.26|789.46|800.26|789.46|799.6|788.8|4
1651736220000|2022-05-05 07:37:00|800.36|789.56|800.7|789.9|800.7|789.9|800.36|789.56|2
1651736230000|2022-05-05 07:37:10|800.6|789.8|801.48|790.68|801.48|790.68|800.6|789.8|4
1651736240000|2022-05-05 07:37:20|801.34|790.54|801.9|791.1|802.22|791.42|801.34|790.54|12
1651736250000|2022-05-05 07:37:30|801.4|790.6|801.4|790.6|801.4|790.6|800.9|790.1|3
1651736260000|2022-05-05 07:37:40|801.85|791.05|801.9|791.1|802.1|791.3|801.85|791.05|6
1651736280000|2022-05-05 07:38:00|802.1|791.3|802.1|791.3|802.1|791.3|801.95|791.15|4
1651736290000|2022-05-05 07:38:10|801.9|791.1|802.07|791.27|802.1|791.3|801.9|791.1|6
1651736300000|2022-05-05 07:38:20|802.02|791.22|802.1|791.3|802.1|791.3|802.02|791.22|4
1651736310000|2022-05-05 07:38:30|802.07|791.27|802.07|791.27|802.07|791.27|801.9|791.1|3
1651736330000|2022-05-05 07:38:50|802.1|791.3|801.9|791.1|802.1|791.3|801.9|791.1|6
1651736350000|2022-05-05 07:39:10|801.72|790.92|801.9|791.1|801.9|791.1|801.72|790.92|2
1651736360000|2022-05-05 07:39:20|800.9|790.1|801.4|790.6|801.4|790.6|800.9|790.1|4
1651736370000|2022-05-05 07:39:30|801.9|791.1|802.35|791.55|802.35|791.55|801.9|791.1|3
1651736410000|2022-05-05 07:40:10|802.45|791.65|803.01|792.21|803.01|792.21|802.45|791.65|5
1651736420000|2022-05-05 07:40:20|803.02|792.22|803.33|792.53|803.33|792.53|803.02|792.22|5
1651736430000|2022-05-05 07:40:30|803.68|792.88|803.75|792.95|803.75|792.95|803.68|792.88|2
1651736440000|2022-05-05 07:40:40|803.8|793|803.8|793|803.8|793|803.8|793|1
1651736450000|2022-05-05 07:40:50|803.7|792.9|803.75|792.95|803.75|792.95|803.7|792.9|2
1651736470000|2022-05-05 07:41:10|803.8|793|804.27|793.47|804.27|793.47|803.8|793|4
1651736480000|2022-05-05 07:41:20|804.44|793.64|804.7|793.9|804.8|794|804.44|793.64|3
1651736490000|2022-05-05 07:41:30|804.8|794|804.4|793.6|804.8|794|804.22|793.42|5
1651736500000|2022-05-05 07:41:40|804.41|793.61|804.22|793.42|804.49|793.69|804.22|793.42|14
1651736510000|2022-05-05 07:41:50|804.27|793.47|804.22|793.42|804.49|793.69|804.22|793.42|3
1651736520000|2022-05-05 07:42:00|804.31|793.51|804.22|793.42|804.49|793.69|804.22|793.42|9
1651736530000|2022-05-05 07:42:10|804.49|793.69|804.6|793.8|804.6|793.8|804.49|793.69|2
1651736540000|2022-05-05 07:42:20|804.8|794|806.26|795.46|806.26|795.46|804.8|794|6
1651736550000|2022-05-05 07:42:30|806.36|795.56|807.3|796.5|807.3|796.5|806.36|795.56|4
1651736560000|2022-05-05 07:42:40|807.9|797.1|809.35|798.55|809.6|798.8|807.9|797.1|11
1651736570000|2022-05-05 07:42:50|809.4|798.6|808.94|798.14|809.8|799|808.94|798.14|5
1651736580000|2022-05-05 07:43:00|809.09|798.29|808.95|798.15|809.09|798.29|808.95|798.15|3
1651736590000|2022-05-05 07:43:10|808.9|798.1|808.9|798.1|809.15|798.35|808.75|797.95|7
1651736640000|2022-05-05 07:44:00|808.95|798.15|808.95|798.15|808.95|798.15|808.95|798.15|1
1651736650000|2022-05-05 07:44:10|809.05|798.25|809.05|798.25|809.05|798.25|809.05|798.25|1
1651736670000|2022-05-05 07:44:30|808.9|798.1|808.9|798.1|808.9|798.1|808.9|798.1|1
1651736690000|2022-05-05 07:44:50|808.75|797.95|807.9|797.1|808.75|797.95|807.63|796.83|9
1651736700000|2022-05-05 07:45:00|807.68|796.88|807.67|796.87|807.68|796.88|807.67|796.87|2
1651736710000|2022-05-05 07:45:10|807.9|797.1|807.63|796.83|807.9|797.1|807.63|796.83|5
1651736720000|2022-05-05 07:45:20|807.85|797.05|807.85|797.05|807.85|797.05|807.85|797.05|1
1651736740000|2022-05-05 07:45:40|807.63|796.83|806.95|796.15|807.69|796.89|806.95|796.15|6
1651736750000|2022-05-05 07:45:50|806.9|796.1|806.9|796.1|806.9|796.1|806.9|796.1|1
1651736770000|2022-05-05 07:46:10|807.26|796.46|807.4|796.6|807.4|796.6|807.26|796.46|2
1651736780000|2022-05-05 07:46:20|807.85|797.05|806.9|796.1|807.9|797.1|806.9|796.1|5
1651736790000|2022-05-05 07:46:30|807|796.2|806.9|796.1|807|796.2|806.9|796.1|2
1651736810000|2022-05-05 07:46:50|806.82|796.02|806.9|796.1|806.9|796.1|806.82|796.02|2
1651736820000|2022-05-05 07:47:00|806.4|795.6|805.9|795.1|806.4|795.6|805.9|795.1|2
1651736830000|2022-05-05 07:47:10|805.82|795.02|805.55|794.75|805.9|795.1|805.23|794.43|11
1651736840000|2022-05-05 07:47:20|805.75|794.95|805.75|794.95|805.75|794.95|805.75|794.95|1
1651736850000|2022-05-05 07:47:30|805.65|794.85|805.55|794.75|805.75|794.95|805.55|794.75|7
1651736860000|2022-05-05 07:47:40|805.85|795.05|806.9|796.1|806.9|796.1|805.85|795.05|13
1651736870000|2022-05-05 07:47:50|806.81|796.01|806.8|796|806.81|796.01|806.8|796|2
1651736880000|2022-05-05 07:48:00|806.9|796.1|807.01|796.21|807.01|796.21|806.9|796.1|2
1651736890000|2022-05-05 07:48:10|807.08|796.28|807.08|796.28|807.08|796.28|807.08|796.28|1
1651736900000|2022-05-05 07:48:20|806.9|796.1|807.33|796.53|807.33|796.53|806.9|796.1|4
1651736910000|2022-05-05 07:48:30|807.75|796.95|807.8|797|807.8|797|807.75|796.95|2
1651736930000|2022-05-05 07:48:50|807.65|796.85|807.65|796.85|807.65|796.85|807.65|796.85|1
1651736940000|2022-05-05 07:49:00|807.9|797.1|808.04|797.24|808.04|797.24|807.65|796.85|4
1651736950000|2022-05-05 07:49:10|807.9|797.1|808.9|798.1|808.9|798.1|807.9|797.1|7
1651737010000|2022-05-05 07:50:10|808.95|798.15|808.95|798.15|808.95|798.15|808.95|798.15|1
1651737020000|2022-05-05 07:50:20|808.99|798.19|809.13|798.33|809.13|798.33|808.99|798.19|4
1651737030000|2022-05-05 07:50:30|809.12|798.32|809.32|798.52|809.6|798.8|809.12|798.32|17
1651737040000|2022-05-05 07:50:40|809.33|798.53|809.6|798.8|809.6|798.8|809.32|798.52|5
1651737050000|2022-05-05 07:50:50|809.65|798.85|809.5|798.7|809.65|798.85|809.45|798.65|3
1651737060000|2022-05-05 07:51:00|809.9|799.1|811.69|800.89|811.69|800.89|809.9|799.1|14
1651737070000|2022-05-05 07:51:10|811.51|800.71|811.69|800.89|811.69|800.89|811.38|800.58|4
1651737080000|2022-05-05 07:51:20|811.8|801|811.8|801|811.8|801|811.8|801|1
1651737090000|2022-05-05 07:51:30|811.9|801.1|811.9|801.1|811.9|801.1|811.85|801.05|3
1651737100000|2022-05-05 07:51:40|811.8|801|812.2|801.4|812.2|801.4|811.8|801|6
1651737110000|2022-05-05 07:51:50|812.65|801.85|812.7|801.9|812.7|801.9|812.65|801.85|2
1651737120000|2022-05-05 07:52:00|812.65|801.85|812.9|802.1|812.9|802.1|812.65|801.85|3
1651737130000|2022-05-05 07:52:10|812.8|802|813.8|803|813.8|803|812.8|802|4
1651737140000|2022-05-05 07:52:20|813.9|803.1|814.26|803.46|814.55|803.75|813.9|803.1|5
1651737150000|2022-05-05 07:52:30|814.51|803.71|814.71|803.91|814.76|803.96|814.51|803.71|3
1651737160000|2022-05-05 07:52:40|814.76|803.96|814.76|803.96|814.76|803.96|814.76|803.96|1
1651737170000|2022-05-05 07:52:50|814.38|803.58|814.76|803.96|814.76|803.96|814.26|803.46|3
1651737200000|2022-05-05 07:53:20|814.9|804.1|814.9|804.1|814.9|804.1|814.8|804|6
1651737210000|2022-05-05 07:53:30|814.64|803.84|814.2|803.4|814.74|803.94|814.2|803.4|4
1651737220000|2022-05-05 07:53:40|814.26|803.46|813.95|803.15|814.26|803.46|813.95|803.15|3
1651737230000|2022-05-05 07:53:50|813.9|803.1|814.26|803.46|814.26|803.46|813.9|803.1|2
1651737240000|2022-05-05 07:54:00|814.76|803.96|815.62|804.82|815.62|804.82|814.76|803.96|9
1651737250000|2022-05-05 07:54:10|815.37|804.57|814.9|804.1|815.37|804.57|814.9|804.1|3
1651737260000|2022-05-05 07:54:20|814.74|803.94|813.9|803.1|814.74|803.94|813.9|803.1|3
1651737280000|2022-05-05 07:54:40|813.4|802.6|812.04|801.24|813.4|802.6|811.9|801.1|7
1651737290000|2022-05-05 07:54:50|811.9|801.1|812.09|801.29|812.23|801.43|811.9|801.1|8
1651737300000|2022-05-05 07:55:00|812.23|801.43|812.63|801.83|812.63|801.83|812.23|801.43|3
1651737310000|2022-05-05 07:55:10|812.73|801.93|811.87|801.07|812.9|802.1|811.87|801.07|6
1651737320000|2022-05-05 07:55:20|811.89|801.09|811.15|800.35|811.89|801.09|811.15|800.35|3
1651737330000|2022-05-05 07:55:30|811.05|800.25|811.05|800.25|811.05|800.25|811.05|800.25|1
1651737340000|2022-05-05 07:55:40|810.9|800.1|810.9|800.1|810.9|800.1|810.9|800.1|1
1651737360000|2022-05-05 07:56:00|810.74|799.94|809.57|798.77|810.74|799.94|809.57|798.77|14
1651737370000|2022-05-05 07:56:10|809.76|798.96|809.76|798.96|809.76|798.96|809.76|798.96|1
1651737380000|2022-05-05 07:56:20|809.6|798.8|809.57|798.77|809.6|798.8|809.15|798.35|6
1651737390000|2022-05-05 07:56:30|809.76|798.96|809.9|799.1|810.12|799.32|809.76|798.96|5
1651737410000|2022-05-05 07:56:50|809.68|798.88|809.6|798.8|809.7|798.9|809.15|798.35|7
1651737420000|2022-05-05 07:57:00|809.3|798.5|809.49|798.69|809.59|798.79|809.2|798.4|6
1651737430000|2022-05-05 07:57:10|809.2|798.4|808.9|798.1|809.2|798.4|808.9|798.1|2
1651737460000|2022-05-05 07:57:40|808.85|798.05|808.85|798.05|808.85|798.05|808.85|798.05|1
1651737480000|2022-05-05 07:58:00|808.8|798|808.8|798|808.8|798|808.8|798|1
1651737490000|2022-05-05 07:58:10|808.85|798.05|808.85|798.05|808.85|798.05|808.85|798.05|1
1651737500000|2022-05-05 07:58:20|808.69|797.89|808.53|797.73|808.69|797.89|808.53|797.73|2
1651737510000|2022-05-05 07:58:30|808.4|797.6|808.4|797.6|808.4|797.6|808.4|797.6|1
1651737520000|2022-05-05 07:58:40|808.35|797.55|808.35|797.55|808.35|797.55|808.35|797.55|1
1651737530000|2022-05-05 07:58:50|808.4|797.6|808.35|797.55|808.4|797.6|808.35|797.55|2
1651737550000|2022-05-05 07:59:10|808.3|797.5|807.85|797.05|808.3|797.5|807.85|797.05|5
1651737570000|2022-05-05 07:59:30|807.72|796.92|807.4|796.6|807.72|796.92|807.4|796.6|5
1651737580000|2022-05-05 07:59:40|807.38|796.58|807.47|796.67|807.47|796.67|807.38|796.58|2
1651737590000|2022-05-05 07:59:50|807.65|796.85|807.65|796.85|807.7|796.9|807.65|796.85|7
1651737600000|2022-05-05 08:00:00|807.6|796.8|807.6|796.8|807.6|796.8|807.6|796.8|1
1651737610000|2022-05-05 08:00:10|807.55|796.75|807.6|796.8|807.6|796.8|807.55|796.75|2
1651737630000|2022-05-05 08:00:30|807.45|796.65|806.9|796.1|807.45|796.65|806.9|796.1|4
1651737640000|2022-05-05 08:00:40|806.8|796|805.63|794.83|806.8|796|805.63|794.83|5
1651737650000|2022-05-05 08:00:50|805.54|794.74|805.9|795.1|805.9|795.1|805.54|794.74|2
1651737660000|2022-05-05 08:01:00|805.99|795.19|806.05|795.25|806.05|795.25|805.9|795.1|5
1651737670000|2022-05-05 08:01:10|806.4|795.6|806.4|795.6|806.4|795.6|806.4|795.6|1
1651737680000|2022-05-05 08:01:20|806.87|796.07|806.87|796.07|806.87|796.07|806.87|796.07|1
1651737690000|2022-05-05 08:01:30|806.89|796.09|807.72|796.92|807.72|796.92|806.89|796.09|6
1651737700000|2022-05-05 08:01:40|807.83|797.03|808.4|797.6|808.4|797.6|807.75|796.95|8
1651737710000|2022-05-05 08:01:50|808.09|797.29|807.9|797.1|808.09|797.29|807.9|797.1|3
1651737720000|2022-05-05 08:02:00|807.75|796.95|807.75|796.95|807.75|796.95|807.75|796.95|1
1651737740000|2022-05-05 08:02:20|807.85|797.05|807.85|797.05|807.85|797.05|807.85|797.05|1
1651737750000|2022-05-05 08:02:30|807.75|796.95|806.9|796.1|807.75|796.95|806.9|796.1|4
1651737760000|2022-05-05 08:02:40|806.85|796.05|806.85|796.05|806.85|796.05|806.85|796.05|1
1651737770000|2022-05-05 08:02:50|806.9|796.1|806.9|796.1|806.9|796.1|806.9|796.1|1
1651737790000|2022-05-05 08:03:10|806.8|796|806.8|796|806.8|796|806.8|796|1
1651737800000|2022-05-05 08:03:20|806.9|796.1|806.9|796.1|806.9|796.1|806.9|796.1|1
1651737810000|2022-05-05 08:03:30|806.73|795.93|805.54|794.74|806.73|795.93|805.08|794.28|14
1651737820000|2022-05-05 08:03:40|805.46|794.66|803.78|792.98|805.65|794.85|803.78|792.98|11
1651737830000|2022-05-05 08:03:50|803.15|792.35|802.9|792.1|803.15|792.35|802.9|792.1|2
1651737840000|2022-05-05 08:04:00|803.15|792.35|803.39|792.59|803.78|792.98|803.15|792.35|4
1651737850000|2022-05-05 08:04:10|803.79|792.99|803.2|792.4|803.79|792.99|803.2|792.4|4
1651737860000|2022-05-05 08:04:20|802.9|792.1|802.15|791.35|802.9|792.1|801.9|791.1|4
1651737870000|2022-05-05 08:04:30|802.1|791.3|802.38|791.58|802.38|791.58|802.1|791.3|2
1651737880000|2022-05-05 08:04:40|802.39|791.59|801.9|791.1|802.39|791.59|801.9|791.1|3
1651737890000|2022-05-05 08:04:50|801.84|791.04|801.75|790.95|801.84|791.04|801.75|790.95|2
1651737900000|2022-05-05 08:05:00|801.9|791.1|802.3|791.5|802.4|791.6|801.86|791.06|5
1651737910000|2022-05-05 08:05:10|802.25|791.45|802.3|791.5|802.3|791.5|802.25|791.45|2
1651737930000|2022-05-05 08:05:30|802.53|791.73|802.65|791.85|802.65|791.85|802.53|791.73|2
1651737940000|2022-05-05 08:05:40|802.69|791.89|802.85|792.05|802.85|792.05|802.65|791.85|3
1651737950000|2022-05-05 08:05:50|802.9|792.1|804.21|793.41|804.21|793.41|802.9|792.1|6
1651737960000|2022-05-05 08:06:00|804.71|793.91|805.29|794.49|805.61|794.81|804.71|793.91|7
1651737970000|2022-05-05 08:06:10|805.03|794.23|804.05|793.25|805.28|794.48|804.05|793.25|6
1651737990000|2022-05-05 08:06:30|804.4|793.6|804.75|793.95|804.75|793.95|804.4|793.6|2
1651738000000|2022-05-05 08:06:40|804.4|793.6|804.4|793.6|804.4|793.6|804.4|793.6|1
1651738010000|2022-05-05 08:06:50|803.9|793.1|804.07|793.27|804.07|793.27|803.9|793.1|3
1651738020000|2022-05-05 08:07:00|804.52|793.72|804.52|793.72|804.52|793.72|804.52|793.72|1
1651738030000|2022-05-05 08:07:10|804.47|793.67|804.75|793.95|804.75|793.95|804.47|793.67|2
1651738040000|2022-05-05 08:07:20|804.47|793.67|804.9|794.1|804.9|794.1|804.47|793.67|3
1651738060000|2022-05-05 08:07:40|804.75|793.95|804.75|793.95|804.75|793.95|804.75|793.95|1
1651738070000|2022-05-05 08:07:50|804.57|793.77|804.57|793.77|804.57|793.77|804.57|793.77|1
1651738080000|2022-05-05 08:08:00|804.47|793.67|804.47|793.67|804.47|793.67|804.47|793.67|1
1651738110000|2022-05-05 08:08:30|804.44|793.64|804.47|793.67|804.47|793.67|804.44|793.64|4
1651738120000|2022-05-05 08:08:40|803.9|793.1|803.9|793.1|803.9|793.1|803.9|793.1|1
1651738140000|2022-05-05 08:09:00|803.52|792.72|803.52|792.72|803.8|793|803.52|792.72|4
1651738150000|2022-05-05 08:09:10|803.1|792.3|803.1|792.3|803.1|792.3|803.1|792.3|1
1651738160000|2022-05-05 08:09:20|803.45|792.65|803.45|792.65|803.45|792.65|803.45|792.65|1
1651738170000|2022-05-05 08:09:30|803.6|792.8|803.6|792.8|803.6|792.8|803.6|792.8|1
1651738190000|2022-05-05 08:09:50|803.65|792.85|803.65|792.85|803.65|792.85|803.65|792.85|1
1651738200000|2022-05-05 08:10:00|803.75|792.95|803.75|792.95|803.75|792.95|803.75|792.95|1
1651738220000|2022-05-05 08:10:20|803.48|792.68|803.38|792.58|803.48|792.68|803.38|792.58|2
1651738230000|2022-05-05 08:10:30|803.6|792.8|803.6|792.8|803.6|792.8|803.6|792.8|1
1651738240000|2022-05-05 08:10:40|803.75|792.95|803.65|792.85|803.75|792.95|803.65|792.85|2
1651738250000|2022-05-05 08:10:50|803.8|793|803.43|792.63|803.8|793|803.43|792.63|2
1651738270000|2022-05-05 08:11:10|803.6|792.8|803.6|792.8|803.6|792.8|803.6|792.8|1
1651738280000|2022-05-05 08:11:20|803.41|792.61|803.48|792.68|803.48|792.68|803.41|792.61|2
1651738300000|2022-05-05 08:11:40|803.38|792.58|803.38|792.58|803.38|792.58|803.38|792.58|1
1651738320000|2022-05-05 08:12:00|803.6|792.8|803.6|792.8|803.6|792.8|803.6|792.8|1
1651738350000|2022-05-05 08:12:30|803.65|792.85|804.14|793.34|804.14|793.34|803.65|792.85|6
1651738360000|2022-05-05 08:12:40|804.64|793.84|805.08|794.28|805.08|794.28|804.64|793.84|3
1651738370000|2022-05-05 08:12:50|805.74|794.94|805.74|794.94|805.74|794.94|805.74|794.94|1
1651738380000|2022-05-05 08:13:00|805.79|794.99|805.79|794.99|805.79|794.99|805.79|794.99|1
1651738400000|2022-05-05 08:13:20|805.7|794.9|805.69|794.89|805.7|794.9|805.68|794.88|4
1651738410000|2022-05-05 08:13:30|805.49|794.69|805.49|794.69|805.49|794.69|805.43|794.63|5
1651738420000|2022-05-05 08:13:40|805.43|794.63|804.9|794.1|805.49|794.69|804.9|794.1|5
1651738430000|2022-05-05 08:13:50|805.05|794.25|805.05|794.25|805.05|794.25|805.05|794.25|1
1651738440000|2022-05-05 08:14:00|805.66|794.86|805.61|794.81|805.74|794.94|805.61|794.81|5
1651738450000|2022-05-05 08:14:10|804.9|794.1|804.9|794.1|804.9|794.1|804.9|794.1|1
1651738460000|2022-05-05 08:14:20|805.14|794.34|805.29|794.49|805.69|794.89|805.14|794.34|4
1651738470000|2022-05-05 08:14:30|804.9|794.1|804.9|794.1|804.9|794.1|804.9|794.1|1
1651738510000|2022-05-05 08:15:10|805.04|794.24|805.16|794.36|805.28|794.48|805.04|794.24|6
1651738520000|2022-05-05 08:15:20|804.9|794.1|804.9|794.1|804.9|794.1|804.9|794.1|1
1651738590000|2022-05-05 08:16:30|804.61|793.81|803.28|792.48|804.61|793.81|803.27|792.47|11
1651738600000|2022-05-05 08:16:40|802.9|792.1|802.68|791.88|802.9|792.1|802.68|791.88|2
1651738620000|2022-05-05 08:17:00|802.4|791.6|802.18|791.38|802.63|791.83|802.18|791.38|3
1651738630000|2022-05-05 08:17:10|801.9|791.1|801.9|791.1|801.9|791.1|801.9|791.1|1
1651738660000|2022-05-05 08:17:40|801.98|791.18|801.9|791.1|801.98|791.18|801.9|791.1|6
1651738670000|2022-05-05 08:17:50|802.02|791.22|801.9|791.1|802.02|791.22|801.9|791.1|4
1651738680000|2022-05-05 08:18:00|802.02|791.22|801.9|791.1|802.02|791.22|801.9|791.1|2
1651738730000|2022-05-05 08:18:50|801.8|791|801.8|791|801.8|791|801.8|791|1
1651738740000|2022-05-05 08:19:00|801.7|790.9|801.67|790.87|801.85|791.05|801.67|790.87|3
1651738750000|2022-05-05 08:19:10|801.17|790.37|801.18|790.38|801.18|790.38|801.05|790.25|3
1651738760000|2022-05-05 08:19:20|801.05|790.25|801.05|790.25|801.18|790.38|801.05|790.25|3
1651738790000|2022-05-05 08:19:50|800.9|790.1|800.1|789.3|800.9|790.1|800.05|789.25|4
1651738800000|2022-05-05 08:20:00|800.15|789.35|800.05|789.25|800.15|789.35|800.05|789.25|2
1651738860000|2022-05-05 08:21:00|800.13|789.33|800.33|789.53|800.33|789.53|800.12|789.32|3
1651738880000|2022-05-05 08:21:20|800.43|789.63|800.43|789.63|800.43|789.63|800.43|789.63|1
1651738890000|2022-05-05 08:21:30|800.3|789.5|800.3|789.5|800.3|789.5|800.3|789.5|1
1651738900000|2022-05-05 08:21:40|800.15|789.35|800.15|789.35|800.15|789.35|800.15|789.35|1
1651738920000|2022-05-05 08:22:00|799.9|789.1|799.9|789.1|799.9|789.1|799.5|788.7|3
1651738930000|2022-05-05 08:22:10|799.4|788.6|798.02|787.22|799.4|788.6|797.6|786.8|12
1651738940000|2022-05-05 08:22:20|798.31|787.51|798.57|787.77|798.57|787.77|797.99|787.19|13
1651738950000|2022-05-05 08:22:30|798.72|787.92|798.72|787.92|798.72|787.92|798.72|787.92|1
1651738960000|2022-05-05 08:22:40|798.85|788.05|798.85|788.05|798.85|788.05|798.85|788.05|1
1651738970000|2022-05-05 08:22:50|798.72|787.92|798.72|787.92|798.72|787.92|798.72|787.92|1
1651739000000|2022-05-05 08:23:20|798.55|787.75|798.55|787.75|798.55|787.75|798.55|787.75|1
1651739010000|2022-05-05 08:23:30|798.75|787.95|798.75|787.95|798.75|787.95|798.75|787.95|1
1651739020000|2022-05-05 08:23:40|798.4|787.6|798.4|787.6|798.4|787.6|798.4|787.6|1
1651739030000|2022-05-05 08:23:50|798.09|787.29|798.35|787.55|798.35|787.55|798|787.2|3
1651739040000|2022-05-05 08:24:00|798|787.2|797.99|787.19|798.04|787.24|797.99|787.19|4
1651739050000|2022-05-05 08:24:10|797.9|787.1|797.9|787.1|797.9|787.1|797.9|787.1|1
1651739060000|2022-05-05 08:24:20|797.99|787.19|797.68|786.88|797.99|787.19|797.68|786.88|2
1651739070000|2022-05-05 08:24:30|797.59|786.79|797.59|786.79|797.59|786.79|797.59|786.79|1
1651739080000|2022-05-05 08:24:40|797.64|786.84|797.64|786.84|797.64|786.84|797.64|786.84|1
1651739110000|2022-05-05 08:25:10|797.59|786.79|797.59|786.79|797.59|786.79|797.59|786.79|1
1651739120000|2022-05-05 08:25:20|797.1|786.3|797.2|786.4|797.2|786.4|797.1|786.3|6
1651739130000|2022-05-05 08:25:30|797.1|786.3|797.35|786.55|797.38|786.58|797.1|786.3|10
1651739140000|2022-05-05 08:25:40|797.44|786.64|797.39|786.59|797.44|786.64|797.39|786.59|2
1651739160000|2022-05-05 08:26:00|797.4|786.6|797.4|786.6|797.4|786.6|797.4|786.6|1
1651739170000|2022-05-05 08:26:10|797.36|786.56|797.36|786.56|797.36|786.56|797.36|786.56|1
1651739180000|2022-05-05 08:26:20|797.45|786.65|797.45|786.65|797.45|786.65|797.45|786.65|1
1651739190000|2022-05-05 08:26:30|797.36|786.56|797.36|786.56|797.36|786.56|797.36|786.56|1
1651739200000|2022-05-05 08:26:40|797.33|786.53|797.35|786.55|797.35|786.55|797.33|786.53|2
1651739210000|2022-05-05 08:26:50|797.3|786.5|797.3|786.5|797.3|786.5|797.3|786.5|1
1651739220000|2022-05-05 08:27:00|797.4|786.6|797.4|786.6|797.4|786.6|797.4|786.6|1
1651739230000|2022-05-05 08:27:10|797.55|786.75|797.31|786.51|797.55|786.75|797.31|786.51|2
1651739240000|2022-05-05 08:27:20|797.06|786.26|797.06|786.26|797.06|786.26|797.06|786.26|1
1651739260000|2022-05-05 08:27:40|797.11|786.31|797.11|786.31|797.11|786.31|797.11|786.31|1
1651739270000|2022-05-05 08:27:50|797.01|786.21|797.21|786.41|797.21|786.41|797.01|786.21|2
1651739290000|2022-05-05 08:28:10|797.06|786.26|797.06|786.26|797.06|786.26|797.06|786.26|1
1651739300000|2022-05-05 08:28:20|796.91|786.11|796.91|786.11|796.91|786.11|796.91|786.11|1
1651739310000|2022-05-05 08:28:30|796.87|786.07|796.73|785.93|796.87|786.07|796.73|785.93|2
1651739320000|2022-05-05 08:28:40|796.05|785.25|796.05|785.25|796.05|785.25|796.05|785.25|1
1651739330000|2022-05-05 08:28:50|796.15|785.35|796.15|785.35|796.15|785.35|796.15|785.35|1
1651739340000|2022-05-05 08:29:00|795.9|785.1|795.45|784.65|795.9|785.1|795.45|784.65|2
1651739350000|2022-05-05 08:29:10|795.25|784.45|795.25|784.45|795.25|784.45|795.25|784.45|1
1651739360000|2022-05-05 08:29:20|795.4|784.6|795.9|785.1|795.9|785.1|795.4|784.6|3
1651739370000|2022-05-05 08:29:30|795.95|785.15|794.94|784.14|795.95|785.15|794.94|784.14|8
1651739380000|2022-05-05 08:29:40|795.02|784.22|795.02|784.22|795.02|784.22|795.02|784.22|1
1651739390000|2022-05-05 08:29:50|795.05|784.25|795.02|784.22|795.05|784.25|795.02|784.22|4
1651739400000|2022-05-05 08:30:00|795.05|784.25|795.08|784.28|795.08|784.28|795.05|784.25|2
1651739410000|2022-05-05 08:30:10|794.94|784.14|794.94|784.14|794.94|784.14|794.94|784.14|1
1651739420000|2022-05-05 08:30:20|794.88|784.08|794.78|783.98|794.88|784.08|794.78|783.98|2
1651739440000|2022-05-05 08:30:40|794.83|784.03|794.73|783.93|794.83|784.03|794.73|783.93|2
1651739450000|2022-05-05 08:30:50|794.68|783.88|794.6|783.8|794.68|783.88|794.6|783.8|2
1651739470000|2022-05-05 08:31:10|794.83|784.03|793.98|783.18|794.83|784.03|793.98|783.18|4
1651739500000|2022-05-05 08:31:40|793.92|783.12|793.98|783.18|793.98|783.18|793.55|782.75|5
1651739510000|2022-05-05 08:31:50|793.92|783.12|793.5|782.7|793.92|783.12|793.4|782.6|3
1651739520000|2022-05-05 08:32:00|793.4|782.6|793.74|782.94|793.74|782.94|793.3|782.5|6
1651739530000|2022-05-05 08:32:10|793.55|782.75|793.55|782.75|793.55|782.75|793.55|782.75|1
1651739540000|2022-05-05 08:32:20|793.05|782.25|793.05|782.25|793.05|782.25|793.05|782.25|1
1651739550000|2022-05-05 08:32:30|793.15|782.35|793.1|782.3|793.15|782.35|793.1|782.3|2
1651739560000|2022-05-05 08:32:40|793.19|782.39|793.68|782.88|793.68|782.88|793.19|782.39|4
1651739580000|2022-05-05 08:33:00|793.83|783.03|793.83|783.03|793.83|783.03|793.83|783.03|1
1651739600000|2022-05-05 08:33:20|793.79|782.99|793.39|782.59|793.79|782.99|793.39|782.59|3
1651739610000|2022-05-05 08:33:30|793.05|782.25|793.05|782.25|793.05|782.25|793.05|782.25|1
1651739620000|2022-05-05 08:33:40|792.9|782.1|792.9|782.1|792.9|782.1|792.9|782.1|1
1651739650000|2022-05-05 08:34:10|792.68|781.88|792.68|781.88|792.68|781.88|792.68|781.88|1
1651739660000|2022-05-05 08:34:20|792.55|781.75|792.68|781.88|792.68|781.88|792.55|781.75|2
1651739670000|2022-05-05 08:34:30|792.4|781.6|792.4|781.6|792.68|781.88|792.4|781.6|8
1651739680000|2022-05-05 08:34:40|791.9|781.1|791.9|781.1|791.9|781.1|791.9|781.1|1
1651739750000|2022-05-05 08:35:50|791.8|781|791.8|781|791.8|781|791.8|781|1
1651739760000|2022-05-05 08:36:00|791.7|780.9|791.91|781.11|791.91|781.11|791.7|780.9|4
1651739770000|2022-05-05 08:36:10|792.01|781.21|792.01|781.21|792.01|781.21|792.01|781.21|1
1651739790000|2022-05-05 08:36:30|792.16|781.36|792.01|781.21|792.16|781.36|792.01|781.21|3
1651739800000|2022-05-05 08:36:40|792.51|781.71|792.9|782.1|792.9|782.1|792.51|781.71|2
1651739910000|2022-05-05 08:38:30|793.08|782.28|793.9|783.1|793.9|783.1|793.08|782.28|4
1651739920000|2022-05-05 08:38:40|793.53|782.73|793.18|782.38|793.53|782.73|793.15|782.35|5
1651739940000|2022-05-05 08:39:00|792.9|782.1|792.9|782.1|792.9|782.1|792.9|782.1|1
1651739950000|2022-05-05 08:39:10|793.07|782.27|792.9|782.1|793.07|782.27|792.9|782.1|2
1651740040000|2022-05-05 08:40:40|792.52|781.72|792.12|781.32|792.52|781.72|792.12|781.32|3
1651740050000|2022-05-05 08:40:50|792.02|781.22|792.66|781.86|792.66|781.86|792.02|781.22|3
1651740060000|2022-05-05 08:41:00|792.9|782.1|792.9|782.1|792.9|782.1|792.9|782.1|1
1651740110000|2022-05-05 08:41:50|793.05|782.25|793.05|782.25|793.05|782.25|793.05|782.25|1
1651740120000|2022-05-05 08:42:00|792.9|782.1|792.07|781.27|792.9|782.1|792.07|781.27|3
1651740140000|2022-05-05 08:42:20|792.02|781.22|791.45|780.65|792.02|781.22|791.45|780.65|3
1651740150000|2022-05-05 08:42:30|791.05|780.25|791.4|780.6|791.4|780.6|791.05|780.25|4
1651740160000|2022-05-05 08:42:40|791.15|780.35|790.7|779.9|791.15|780.35|790.7|779.9|4
1651740170000|2022-05-05 08:42:50|790.69|779.89|790|779.2|790.69|779.89|790|779.2|3
1651740180000|2022-05-05 08:43:00|790.05|779.25|790|779.2|790.05|779.25|790|779.2|2
1651740190000|2022-05-05 08:43:10|789.9|779.1|788.09|777.29|789.9|779.1|788.09|777.29|8
1651740200000|2022-05-05 08:43:20|788.59|777.79|789.8|779|789.8|779|788.18|777.38|5
1651740210000|2022-05-05 08:43:30|789.4|778.6|789.4|778.6|789.4|778.6|789.4|778.6|1
1651740220000|2022-05-05 08:43:40|788.9|778.1|788.9|778.1|788.9|778.1|788.9|778.1|1
1651740250000|2022-05-05 08:44:10|789.4|778.6|789.4|778.6|789.4|778.6|789.4|778.6|1
1651740260000|2022-05-05 08:44:20|789.9|779.1|789.9|779.1|789.9|779.1|789.9|779.1|1
1651740270000|2022-05-05 08:44:30|789.85|779.05|789.71|778.91|789.9|779.1|789.52|778.72|6
1651740280000|2022-05-05 08:44:40|789.9|779.1|789.4|778.6|789.9|779.1|789.4|778.6|3
1651740300000|2022-05-05 08:45:00|788.9|778.1|788.9|778.1|788.9|778.1|788.9|778.1|1
1651740310000|2022-05-05 08:45:10|788.65|777.85|788.09|777.29|788.65|777.85|788.09|777.29|3
1651740330000|2022-05-05 08:45:30|788.35|777.55|788.35|777.55|788.35|777.55|788.35|777.55|1
1651740340000|2022-05-05 08:45:40|788.33|777.53|788.59|777.79|788.59|777.79|788.19|777.39|3
1651740350000|2022-05-05 08:45:50|788.9|778.1|788.9|778.1|788.9|778.1|788.9|778.1|1
1651740370000|2022-05-05 08:46:10|789.3|778.5|789.9|779.1|789.9|779.1|789.3|778.5|2
1651740380000|2022-05-05 08:46:20|790.4|779.6|790.9|780.1|790.9|780.1|790.4|779.6|2
1651740390000|2022-05-05 08:46:30|791.25|780.45|791.75|780.95|791.75|780.95|791.25|780.45|2
1651740410000|2022-05-05 08:46:50|791.9|781.1|791.9|781.1|791.9|781.1|791.9|781.1|1
1651740490000|2022-05-05 08:48:10|791.55|780.75|791.9|781.1|791.9|781.1|791.55|780.75|2
1651740500000|2022-05-05 08:48:20|791.85|781.05|791.85|781.05|791.85|781.05|791.85|781.05|1
1651740540000|2022-05-05 08:49:00|791.9|781.1|791.9|781.1|791.9|781.1|791.9|781.1|1
1651740560000|2022-05-05 08:49:20|792.12|781.32|792.18|781.38|792.18|781.38|792.11|781.31|3
1651740570000|2022-05-05 08:49:30|792.75|781.95|792.75|781.95|792.75|781.95|792.75|781.95|1
1651740580000|2022-05-05 08:49:40|792.8|782|792.8|782|792.8|782|792.8|782|1
1651740590000|2022-05-05 08:49:50|792.85|782.05|792.85|782.05|792.85|782.05|792.85|782.05|1
1651740630000|2022-05-05 08:50:30|792.75|781.95|792.75|781.95|792.75|781.95|792.75|781.95|1
1651740640000|2022-05-05 08:50:40|792.7|781.9|792.7|781.9|792.7|781.9|792.7|781.9|1
1651740660000|2022-05-05 08:51:00|792.9|782.1|792.9|782.1|792.9|782.1|792.9|782.1|1
1651740680000|2022-05-05 08:51:20|793.55|782.75|793.9|783.1|793.9|783.1|793.55|782.75|3
1651740690000|2022-05-05 08:51:30|793.55|782.75|793.52|782.72|793.64|782.84|793.14|782.34|5
1651740710000|2022-05-05 08:51:50|793.3|782.5|793.05|782.25|793.3|782.5|793.05|782.25|2
1651740720000|2022-05-05 08:52:00|793.1|782.3|793.05|782.25|793.1|782.3|793.05|782.25|2
1651740730000|2022-05-05 08:52:10|793.2|782.4|793.2|782.4|793.2|782.4|793.2|782.4|1
1651740740000|2022-05-05 08:52:20|793.3|782.5|793.3|782.5|793.3|782.5|793.3|782.5|1
1651740780000|2022-05-05 08:53:00|793.15|782.35|793.15|782.35|793.15|782.35|793.15|782.35|1
1651740800000|2022-05-05 08:53:20|793.3|782.5|793.3|782.5|793.3|782.5|793.3|782.5|1
1651740840000|2022-05-05 08:54:00|793.25|782.45|793.2|782.4|793.25|782.45|793.2|782.4|2
1651740870000|2022-05-05 08:54:30|793.1|782.3|793.3|782.5|793.3|782.5|793.1|782.3|2
1651740890000|2022-05-05 08:54:50|793.1|782.3|793.1|782.3|793.1|782.3|793.1|782.3|1
1651740900000|2022-05-05 08:55:00|792.9|782.1|792.9|782.1|792.9|782.1|792.9|782.1|1
1651740920000|2022-05-05 08:55:20|792.8|782|792.8|782|792.8|782|792.8|782|1
1651740930000|2022-05-05 08:55:30|792.9|782.1|792.9|782.1|792.9|782.1|792.9|782.1|1
1651740970000|2022-05-05 08:56:10|792.4|781.6|792.4|781.6|792.4|781.6|792.4|781.6|1
1651741000000|2022-05-05 08:56:40|791.9|781.1|791.9|781.1|791.9|781.1|791.9|781.1|1
1651741010000|2022-05-05 08:56:50|791.25|780.45|791.25|780.45|791.25|780.45|791.25|780.45|1
1651741070000|2022-05-05 08:57:50|791.35|780.55|791.35|780.55|791.35|780.55|791.35|780.55|1
1651741080000|2022-05-05 08:58:00|791.4|780.6|791.4|780.6|791.4|780.6|791.4|780.6|1
1651741110000|2022-05-05 08:58:30|791.3|780.5|791.3|780.5|791.3|780.5|791.3|780.5|1
1651741140000|2022-05-05 08:59:00|791.8|781|791.8|781|791.8|781|791.8|781|1
1651741200000|2022-05-05 09:00:00|791.9|781.1|791.3|780.5|791.9|781.1|791.3|780.5|2
1651741210000|2022-05-05 09:00:10|791.25|780.45|791.25|780.45|791.25|780.45|791.25|780.45|1
1651741220000|2022-05-05 09:00:20|791.5|780.7|791.5|780.7|791.5|780.7|791.5|780.7|1
1651741240000|2022-05-05 09:00:40|791.85|781.05|791.85|781.05|791.85|781.05|791.85|781.05|1
1651741250000|2022-05-05 09:00:50|792.07|781.27|792.07|781.27|792.07|781.27|792.07|781.27|1
1651741260000|2022-05-05 09:01:00|792.08|781.28|792.66|781.86|792.66|781.86|792.08|781.28|3
1651741270000|2022-05-05 09:01:10|792.6|781.8|792.6|781.8|792.6|781.8|792.6|781.8|1
1651741280000|2022-05-05 09:01:20|792.66|781.86|792.9|782.1|792.9|782.1|792.66|781.86|2
1651741340000|2022-05-05 09:02:20|793.17|782.37|793.17|782.37|793.17|782.37|793.17|782.37|1
1651741360000|2022-05-05 09:02:40|792.9|782.1|792.9|782.1|792.9|782.1|792.9|782.1|1
1651741370000|2022-05-05 09:02:50|792.95|782.15|792.9|782.1|792.95|782.15|792.9|782.1|3
1651741380000|2022-05-05 09:03:00|792.55|781.75|792.55|781.75|792.55|781.75|792.55|781.75|1
1651741390000|2022-05-05 09:03:10|792.5|781.7|792.5|781.7|792.5|781.7|792.5|781.7|1
1651741420000|2022-05-05 09:03:40|792.4|781.6|792.4|781.6|792.4|781.6|792.4|781.6|1
1651741450000|2022-05-05 09:04:10|791.9|781.1|791.9|781.1|791.9|781.1|791.9|781.1|1
1651741470000|2022-05-05 09:04:30|792.05|781.25|792.05|781.25|792.05|781.25|792.05|781.25|1
1651741490000|2022-05-05 09:04:50|792.2|781.4|792.2|781.4|792.2|781.4|792.2|781.4|1
1651741550000|2022-05-05 09:05:50|792|781.2|792|781.2|792|781.2|792|781.2|1
1651741570000|2022-05-05 09:06:10|792.1|781.3|792.1|781.3|792.1|781.3|792.1|781.3|1
1651741590000|2022-05-05 09:06:30|792.3|781.5|792.3|781.5|792.3|781.5|792.3|781.5|1
1651741620000|2022-05-05 09:07:00|792.05|781.25|792.05|781.25|792.05|781.25|792.05|781.25|1
1651741630000|2022-05-05 09:07:10|792.1|781.3|792.2|781.4|792.2|781.4|792.1|781.3|2
1651741640000|2022-05-05 09:07:20|792|781.2|792|781.2|792|781.2|792|781.2|1
1651741670000|2022-05-05 09:07:50|792.15|781.35|792.15|781.35|792.15|781.35|792.15|781.35|1
1651741680000|2022-05-05 09:08:00|792.3|781.5|792.3|781.5|792.3|781.5|792.3|781.5|1
1651741690000|2022-05-05 09:08:10|792.25|781.45|792.4|781.6|792.65|781.85|792.2|781.4|5
1651741710000|2022-05-05 09:08:30|792.25|781.45|792.25|781.45|792.25|781.45|792.25|781.45|1
1651741720000|2022-05-05 09:08:40|792.15|781.35|792.15|781.35|792.15|781.35|792.15|781.35|1
1651741730000|2022-05-05 09:08:50|792.1|781.3|792.1|781.3|792.1|781.3|792.1|781.3|1
1651741740000|2022-05-05 09:09:00|792.05|781.25|792.05|781.25|792.05|781.25|792.05|781.25|1
1651741770000|2022-05-05 09:09:30|792|781.2|792|781.2|792|781.2|792|781.2|1
1651741780000|2022-05-05 09:09:40|792.1|781.3|792.1|781.3|792.1|781.3|792.1|781.3|1
1651741800000|2022-05-05 09:10:00|792.15|781.35|792.15|781.35|792.15|781.35|792.15|781.35|1
1651741810000|2022-05-05 09:10:10|792.2|781.4|792.2|781.4|792.2|781.4|792.2|781.4|1
1651741820000|2022-05-05 09:10:20|792.38|781.58|793|782.2|793|782.2|792.38|781.58|4
1651741830000|2022-05-05 09:10:30|793.02|782.22|793.02|782.22|793.02|782.22|793.02|782.22|1
1651741880000|2022-05-05 09:11:20|793.1|782.3|793.1|782.3|793.1|782.3|793.1|782.3|1
1651741900000|2022-05-05 09:11:40|793.23|782.43|793.71|782.91|793.71|782.91|793.23|782.43|2
1651741910000|2022-05-05 09:11:50|793.9|783.1|793.9|783.1|793.9|783.1|793.9|783.1|1
1651741940000|2022-05-05 09:12:20|794.27|783.47|794.77|783.97|794.77|783.97|794.27|783.47|5
1651741950000|2022-05-05 09:12:30|794.81|784.01|794.96|784.16|794.96|784.16|794.81|784.01|3
1651741970000|2022-05-05 09:12:50|795.02|784.22|795.02|784.22|795.02|784.22|795.02|784.22|1
1651741980000|2022-05-05 09:13:00|795.05|784.25|795.05|784.25|795.05|784.25|795.05|784.25|1
1651741990000|2022-05-05 09:13:10|795.1|784.3|795.12|784.32|795.12|784.32|795.1|784.3|2
1651742030000|2022-05-05 09:13:50|794.97|784.17|794.97|784.17|794.97|784.17|794.97|784.17|1
1651742060000|2022-05-05 09:14:20|794.92|784.12|794.92|784.12|794.92|784.12|794.92|784.12|1
1651742070000|2022-05-05 09:14:30|794.97|784.17|794.97|784.17|794.97|784.17|794.97|784.17|1
1651742080000|2022-05-05 09:14:40|795|784.2|795|784.2|795|784.2|795|784.2|1
1651742100000|2022-05-05 09:15:00|795.02|784.22|795.02|784.22|795.02|784.22|795.02|784.22|1
1651742160000|2022-05-05 09:16:00|794.77|783.97|794.1|783.3|794.77|783.97|794.1|783.3|4
1651742170000|2022-05-05 09:16:10|793.9|783.1|793.9|783.1|793.9|783.1|793.9|783.1|1
1651742180000|2022-05-05 09:16:20|793.94|783.14|793.94|783.14|793.94|783.14|793.94|783.14|1
1651742190000|2022-05-05 09:16:30|793.95|783.15|793.94|783.14|793.95|783.15|793.94|783.14|2
1651742200000|2022-05-05 09:16:40|793.9|783.1|793.9|783.1|793.9|783.1|793.9|783.1|1
1651742250000|2022-05-05 09:17:30|794.06|783.26|794.06|783.26|794.06|783.26|794.06|783.26|1
1651742370000|2022-05-05 09:19:30|794.18|783.38|794.18|783.38|794.18|783.38|794.18|783.38|1
1651742390000|2022-05-05 09:19:50|794.15|783.35|794.15|783.35|794.15|783.35|794.15|783.35|1
1651742440000|2022-05-05 09:20:40|794.1|783.3|794.1|783.3|794.1|783.3|794.1|783.3|1
1651742460000|2022-05-05 09:21:00|794|783.2|794|783.2|794|783.2|794|783.2|1
1651742490000|2022-05-05 09:21:30|794.05|783.25|794.05|783.25|794.05|783.25|794.05|783.25|1
1651742570000|2022-05-05 09:22:50|793.9|783.1|793.9|783.1|793.9|783.1|793.9|783.1|1
1651742580000|2022-05-05 09:23:00|792.9|782.1|791.9|781.1|792.9|782.1|791.9|781.1|8
1651742600000|2022-05-05 09:23:20|791.69|780.89|791.55|780.75|791.9|781.1|791.55|780.75|3
1651742610000|2022-05-05 09:23:30|791.4|780.6|791.49|780.69|791.49|780.69|790.9|780.1|4
1651742640000|2022-05-05 09:24:00|791.9|781.1|791.9|781.1|791.9|781.1|791.9|781.1|1
1651742650000|2022-05-05 09:24:10|791.8|781|791.8|781|791.8|781|791.8|781|1
1651742660000|2022-05-05 09:24:20|791.4|780.6|791.4|780.6|791.4|780.6|791.29|780.49|3
1651742690000|2022-05-05 09:24:50|790.9|780.1|790.9|780.1|790.9|780.1|790.9|780.1|1
1651742710000|2022-05-05 09:25:10|790.83|780.03|790.63|779.83|790.83|780.03|790.63|779.83|2
1651742720000|2022-05-05 09:25:20|790.3|779.5|790.3|779.5|790.3|779.5|790.3|779.5|1
1651742730000|2022-05-05 09:25:30|790.6|779.8|790.79|779.99|790.79|779.99|790.6|779.8|2
1651742740000|2022-05-05 09:25:40|791.04|780.24|791.04|780.24|791.04|780.24|791.04|780.24|1
1651742760000|2022-05-05 09:26:00|790.79|779.99|790.76|779.96|790.84|780.04|790.76|779.96|4
1651742780000|2022-05-05 09:26:20|790.81|780.01|790.75|779.95|790.81|780.01|790.75|779.95|4
1651742790000|2022-05-05 09:26:30|790.68|779.88|790.68|779.88|790.68|779.88|790.68|779.88|1
1651742800000|2022-05-05 09:26:40|790.05|779.25|789.9|779.1|790.05|779.25|789.9|779.1|2
1651742810000|2022-05-05 09:26:50|790.15|779.35|790.15|779.35|790.15|779.35|790.15|779.35|1
1651742860000|2022-05-05 09:27:40|789.9|779.1|789.4|778.6|789.9|779.1|789.4|778.6|2
1651742870000|2022-05-05 09:27:50|789.45|778.65|789.45|778.65|789.45|778.65|789.45|778.65|1
1651742880000|2022-05-05 09:28:00|789.8|779|789.54|778.74|789.8|779|789.54|778.74|2
1651742890000|2022-05-05 09:28:10|789.7|778.9|789.7|778.9|789.7|778.9|789.7|778.9|1
1651742930000|2022-05-05 09:28:50|789.64|778.84|789.5|778.7|789.64|778.84|789.5|778.7|4
1651742940000|2022-05-05 09:29:00|789.51|778.71|789.45|778.65|789.51|778.71|789.45|778.65|4
1651742950000|2022-05-05 09:29:10|789.1|778.3|789.1|778.3|789.1|778.3|789.1|778.3|1
1651742960000|2022-05-05 09:29:20|789.23|778.43|789.65|778.85|789.65|778.85|789.23|778.43|3
1651742970000|2022-05-05 09:29:30|789.57|778.77|789.47|778.67|789.57|778.77|789.47|778.67|2
1651742990000|2022-05-05 09:29:50|789.56|778.76|789.56|778.76|789.56|778.76|789.56|778.76|1
1651743000000|2022-05-05 09:30:00|789.8|779|789.32|778.52|789.8|779|789.32|778.52|3
1651743010000|2022-05-05 09:30:10|788.93|778.13|787.9|777.1|788.93|778.13|787.9|777.1|12
1651743020000|2022-05-05 09:30:20|788.05|777.25|787.95|777.15|788.05|777.25|787.9|777.1|3
1651743030000|2022-05-05 09:30:30|788|777.2|788.09|777.29|788.15|777.35|788|777.2|4
1651743040000|2022-05-05 09:30:40|788.23|777.43|788.23|777.43|788.23|777.43|788.23|777.43|1
1651743050000|2022-05-05 09:30:50|788.14|777.34|787.9|777.1|788.32|777.52|787.75|776.95|8
1651743070000|2022-05-05 09:31:10|787.8|777|787.75|776.95|787.8|777|787.75|776.95|2
1651743080000|2022-05-05 09:31:20|787.1|776.3|787.15|776.35|787.15|776.35|787.1|776.3|2
1651743090000|2022-05-05 09:31:30|787.25|776.45|787.25|776.45|787.25|776.45|787.25|776.45|1
1651743100000|2022-05-05 09:31:40|786.9|776.1|787|776.2|787|776.2|786.8|776|5
1651743110000|2022-05-05 09:31:50|786.9|776.1|786.9|776.1|786.9|776.1|786.8|776|4
1651743120000|2022-05-05 09:32:00|787|776.2|787|776.2|787|776.2|787|776.2|1
1651743130000|2022-05-05 09:32:10|786.9|776.1|786.9|776.1|786.9|776.1|786.9|776.1|1
1651743200000|2022-05-05 09:33:20|786.77|775.97|786.77|775.97|786.77|775.97|786.77|775.97|1
1651743210000|2022-05-05 09:33:30|786.88|776.08|787.31|776.51|787.31|776.51|786.88|776.08|5
1651743220000|2022-05-05 09:33:40|787.45|776.65|787.45|776.65|787.45|776.65|787.45|776.65|1
1651743230000|2022-05-05 09:33:50|787.21|776.41|787.21|776.41|787.21|776.41|787.21|776.41|1
1651743240000|2022-05-05 09:34:00|787.4|776.6|787.21|776.41|787.4|776.6|787.21|776.41|3
1651743250000|2022-05-05 09:34:10|787.35|776.55|787.26|776.46|787.35|776.55|787.26|776.46|3
1651743260000|2022-05-05 09:34:20|787.35|776.55|787.31|776.51|787.4|776.6|787.31|776.51|3
1651743280000|2022-05-05 09:34:40|787.4|776.6|787.4|776.6|787.4|776.6|787.4|776.6|1
1651743300000|2022-05-05 09:35:00|787.35|776.55|787.35|776.55|787.35|776.55|787.35|776.55|1
1651743310000|2022-05-05 09:35:10|787.45|776.65|787.45|776.65|787.45|776.65|787.45|776.65|1
1651743320000|2022-05-05 09:35:20|787.36|776.56|787.36|776.56|787.36|776.56|787.36|776.56|1
1651743330000|2022-05-05 09:35:30|787.4|776.6|787.27|776.47|787.4|776.6|787.27|776.47|3
1651743340000|2022-05-05 09:35:40|787.4|776.6|787.4|776.6|787.4|776.6|787.4|776.6|1
1651743350000|2022-05-05 09:35:50|787.8|777|787.65|776.85|787.8|777|787.44|776.64|3
1651743360000|2022-05-05 09:36:00|787.47|776.67|787.35|776.55|787.47|776.67|787.35|776.55|4
1651743370000|2022-05-05 09:36:10|787.43|776.63|787.43|776.63|787.43|776.63|787.43|776.63|1
1651743380000|2022-05-05 09:36:20|787.79|776.99|787.79|776.99|787.79|776.99|787.79|776.99|1
1651743390000|2022-05-05 09:36:30|787.9|777.1|787.9|777.1|787.9|777.1|787.9|777.1|1
1651743450000|2022-05-05 09:37:30|788.01|777.21|788.01|777.21|788.01|777.21|788.01|777.21|1
1651743530000|2022-05-05 09:38:50|787.85|777.05|787.9|777.1|787.9|777.1|787.85|777.05|2
1651743540000|2022-05-05 09:39:00|787.85|777.05|787.9|777.1|787.9|777.1|787.85|777.05|2
1651743640000|2022-05-05 09:40:40|787.7|776.9|787.7|776.9|787.7|776.9|787.7|776.9|1
1651743650000|2022-05-05 09:40:50|787.65|776.85|787.65|776.85|787.65|776.85|787.65|776.85|1
1651743660000|2022-05-05 09:41:00|787.8|777|787.8|777|787.8|777|787.8|777|1
1651743690000|2022-05-05 09:41:30|787.7|776.9|787.7|776.9|787.7|776.9|787.7|776.9|1
1651743710000|2022-05-05 09:41:50|787.65|776.85|787.65|776.85|787.65|776.85|787.65|776.85|1
1651743720000|2022-05-05 09:42:00|787.47|776.67|787.72|776.92|787.72|776.92|787.26|776.46|4
1651743730000|2022-05-05 09:42:10|787.47|776.67|787.47|776.67|787.47|776.67|787.47|776.67|1
1651743760000|2022-05-05 09:42:40|787.15|776.35|786.84|776.04|787.15|776.35|786.83|776.03|5
1651743770000|2022-05-05 09:42:50|786.92|776.12|786.9|776.1|786.92|776.12|786.71|775.91|3
1651743790000|2022-05-05 09:43:10|786.94|776.14|786.9|776.1|786.94|776.14|786.9|776.1|2
1651743810000|2022-05-05 09:43:30|786.48|775.68|786.9|776.1|786.9|776.1|786.48|775.68|3
1651743820000|2022-05-05 09:43:40|786.95|776.15|786.9|776.1|786.95|776.15|786.9|776.1|2
1651743830000|2022-05-05 09:43:50|786.92|776.12|786.9|776.1|786.92|776.12|786.73|775.93|4
1651743890000|2022-05-05 09:44:50|786.45|775.65|786.42|775.62|786.45|775.65|786.42|775.62|2
1651743900000|2022-05-05 09:45:00|786.41|775.61|786.39|775.59|786.42|775.62|786.39|775.59|5
1651743910000|2022-05-05 09:45:10|786.3|775.5|786.3|775.5|786.3|775.5|786.3|775.5|1
1651743930000|2022-05-05 09:45:30|786.05|775.25|786.05|775.25|786.05|775.25|786.05|775.25|1
1651743940000|2022-05-05 09:45:40|786.1|775.3|786.39|775.59|786.39|775.59|786.1|775.3|4
1651743950000|2022-05-05 09:45:50|786.35|775.55|786.35|775.55|786.35|775.55|786.35|775.55|1
1651743960000|2022-05-05 09:46:00|786.1|775.3|786.1|775.3|786.1|775.3|786.1|775.3|1
1651743980000|2022-05-05 09:46:20|786.17|775.37|787.46|776.66|787.46|776.66|786.17|775.37|14
1651743990000|2022-05-05 09:46:30|787.45|776.65|787.46|776.66|787.47|776.67|787.4|776.6|5
1651744020000|2022-05-05 09:47:00|787.7|776.9|787.7|776.9|787.7|776.9|787.7|776.9|1
1651744030000|2022-05-05 09:47:10|787.58|776.78|787.2|776.4|787.58|776.78|787.2|776.4|3
1651744040000|2022-05-05 09:47:20|786.9|776.1|786.9|776.1|786.9|776.1|786.9|776.1|1
1651744070000|2022-05-05 09:47:50|787.05|776.25|787.05|776.25|787.05|776.25|786.9|776.1|5
1651744080000|2022-05-05 09:48:00|786.9|776.1|786.9|776.1|787.05|776.25|786.9|776.1|5
1651744100000|2022-05-05 09:48:20|787.26|776.46|787.4|776.6|787.4|776.6|787.26|776.46|2
1651744110000|2022-05-05 09:48:30|787.29|776.49|787.29|776.49|787.29|776.49|787.29|776.49|1
1651744120000|2022-05-05 09:48:40|787.28|776.48|787.27|776.47|787.28|776.48|787.27|776.47|2
1651744210000|2022-05-05 09:50:10|786.62|775.82|786.62|775.82|786.62|775.82|786.62|775.82|1
1651744220000|2022-05-05 09:50:20|786.12|775.32|786.4|775.6|786.4|775.6|786.12|775.32|2
1651744240000|2022-05-05 09:50:40|786.13|775.33|785.47|774.67|786.13|775.33|785.47|774.67|2
1651744250000|2022-05-05 09:50:50|785.46|774.66|785.46|774.66|785.46|774.66|785.46|774.66|1
1651744260000|2022-05-05 09:51:00|785.1|774.3|784.74|773.94|785.1|774.3|784.74|773.94|2
1651744270000|2022-05-05 09:51:10|784.65|773.85|782.64|771.84|784.65|773.85|782.64|771.84|3
1651744280000|2022-05-05 09:51:20|782.73|771.93|782.26|771.46|782.97|772.17|782.23|771.43|4
1651744290000|2022-05-05 09:51:30|782.45|771.65|782.9|772.1|782.9|772.1|782.45|771.65|2
1651744320000|2022-05-05 09:52:00|782.79|771.99|782.78|771.98|782.79|771.99|782.77|771.97|4
1651744400000|2022-05-05 09:53:20|782.82|772.02|782.82|772.02|782.82|772.02|782.82|772.02|1
1651744430000|2022-05-05 09:53:50|782.81|772.01|782.82|772.02|782.82|772.02|782.81|772.01|2
1651744460000|2022-05-05 09:54:20|783.22|772.42|784.4|773.6|784.4|773.6|783.22|772.42|3
1651744520000|2022-05-05 09:55:20|784.76|773.96|784.76|773.96|784.76|773.96|784.76|773.96|1
1651744600000|2022-05-05 09:56:40|785.15|774.35|785.15|774.35|785.15|774.35|785.15|774.35|1
1651744620000|2022-05-05 09:57:00|785.4|774.6|785.4|774.6|785.4|774.6|785.4|774.6|1
1651744630000|2022-05-05 09:57:10|785.45|774.65|785.45|774.65|785.45|774.65|785.45|774.65|1
1651744650000|2022-05-05 09:57:30|785.15|774.35|785.2|774.4|785.2|774.4|785.15|774.35|2
1651744680000|2022-05-05 09:58:00|785.15|774.35|785.15|774.35|785.15|774.35|785.15|774.35|1
1651744690000|2022-05-05 09:58:10|785.2|774.4|785.2|774.4|785.2|774.4|785.2|774.4|1
1651744710000|2022-05-05 09:58:30|785.45|774.65|785.45|774.65|785.45|774.65|785.45|774.65|1
1651744740000|2022-05-05 09:59:00|785.2|774.4|785.2|774.4|785.2|774.4|785.2|774.4|1
1651744760000|2022-05-05 09:59:20|785.1|774.3|785.1|774.3|785.1|774.3|785.1|774.3|1
1651744770000|2022-05-05 09:59:30|785.37|774.57|785.4|774.6|785.4|774.6|785.28|774.48|3
1651744780000|2022-05-05 09:59:40|785.91|775.11|786.36|775.56|786.36|775.56|785.91|775.11|4
1651744790000|2022-05-05 09:59:50|786.85|776.05|787.72|776.92|787.72|776.92|786.85|776.05|10
1651744800000|2022-05-05 10:00:00|787.8|777|787.8|777|787.8|777|787.8|777|1
1651744810000|2022-05-05 10:00:10|787.83|777.03|787.83|777.03|787.83|777.03|787.83|777.03|1
1651744820000|2022-05-05 10:00:20|787.93|777.13|788.08|777.28|788.08|777.28|787.93|777.13|3
1651744830000|2022-05-05 10:00:30|788.13|777.33|789.42|778.62|789.42|778.62|788.13|777.33|8
1651744840000|2022-05-05 10:00:40|789.52|778.72|789.52|778.72|789.52|778.72|789.52|778.72|1
1651744850000|2022-05-05 10:00:50|789.42|778.62|789.42|778.62|789.42|778.62|789.42|778.62|1
1651744860000|2022-05-05 10:01:00|789.37|778.57|789.37|778.57|789.37|778.57|789.37|778.57|1
1651744870000|2022-05-05 10:01:10|789.47|778.67|789.47|778.67|789.47|778.67|789.47|778.67|1
1651744890000|2022-05-05 10:01:30|789.52|778.72|789.52|778.72|789.52|778.72|789.52|778.72|1
1651744910000|2022-05-05 10:01:50|789.8|779|789.93|779.13|789.93|779.13|789.8|779|2
1651744920000|2022-05-05 10:02:00|789.94|779.14|789.79|778.99|789.94|779.14|789.79|778.99|2
1651744930000|2022-05-05 10:02:10|789.89|779.09|790.59|779.79|790.59|779.79|789.89|779.09|14
1651744940000|2022-05-05 10:02:20|790.8|780|790.8|780|790.8|780|790.8|780|1
1651744980000|2022-05-05 10:03:00|790.9|780.1|791.79|780.99|791.79|780.99|790.9|780.1|4
1651745010000|2022-05-05 10:03:30|791.8|781|791.8|781|791.8|781|791.8|781|1
1651745020000|2022-05-05 10:03:40|791.9|781.1|791.9|781.1|791.9|781.1|791.9|781.1|1
1651745030000|2022-05-05 10:03:50|791.85|781.05|791.85|781.05|791.85|781.05|791.85|781.05|1
1651745040000|2022-05-05 10:04:00|791.81|781.01|791.81|781.01|791.81|781.01|791.81|781.01|1
1651745060000|2022-05-05 10:04:20|791.8|781|791.78|780.98|791.8|781|791.71|780.91|3
1651745070000|2022-05-05 10:04:30|791.35|780.55|791.35|780.55|791.35|780.55|791.35|780.55|1
1651745080000|2022-05-05 10:04:40|791|780.2|791|780.2|791|780.2|791|780.2|1
1651745090000|2022-05-05 10:04:50|791.1|780.3|791.1|780.3|791.1|780.3|791.1|780.3|1
1651745130000|2022-05-05 10:05:30|791.05|780.25|791.05|780.25|791.05|780.25|791.05|780.25|1
1651745160000|2022-05-05 10:06:00|790.9|780.1|790.05|779.25|790.9|780.1|790.05|779.25|4
1651745180000|2022-05-05 10:06:20|789.95|779.15|790.54|779.74|790.54|779.74|789.95|779.15|3
1651745190000|2022-05-05 10:06:30|790.55|779.75|790.55|779.75|790.55|779.75|790.55|779.75|1
1651745200000|2022-05-05 10:06:40|790.9|780.1|790.9|780.1|790.9|780.1|790.9|780.1|1
1651745280000|2022-05-05 10:08:00|790.98|780.18|791.53|780.73|791.53|780.73|790.98|780.18|2
1651745290000|2022-05-05 10:08:10|791.23|780.43|791.53|780.73|791.53|780.73|791.23|780.43|2
1651745300000|2022-05-05 10:08:20|791.21|780.41|791.03|780.23|791.21|780.41|791.03|780.23|3
1651745310000|2022-05-05 10:08:30|790.9|780.1|790.98|780.18|790.98|780.18|790.9|780.1|2
1651745320000|2022-05-05 10:08:40|791.05|780.25|791.05|780.25|791.05|780.25|791.05|780.25|1
1651745340000|2022-05-05 10:09:00|790.9|780.1|790.9|780.1|790.9|780.1|790.9|780.1|1
1651745360000|2022-05-05 10:09:20|790.3|779.5|790.3|779.5|790.3|779.5|790.3|779.5|1
1651745380000|2022-05-05 10:09:40|790.4|779.6|790.55|779.75|790.55|779.75|790.4|779.6|2
1651745390000|2022-05-05 10:09:50|790.77|779.97|790.77|779.97|790.77|779.97|790.67|779.87|3
1651745400000|2022-05-05 10:10:00|790.87|780.07|790.82|780.02|790.87|780.07|790.82|780.02|2
1651745420000|2022-05-05 10:10:20|791.01|780.21|791.01|780.21|791.01|780.21|791.01|780.21|1
1651745450000|2022-05-05 10:10:50|791.06|780.26|791.06|780.26|791.06|780.26|791.06|780.26|1
1651745470000|2022-05-05 10:11:10|791.21|780.41|791.39|780.59|791.39|780.59|791.06|780.26|3
1651745480000|2022-05-05 10:11:20|791.45|780.65|791.85|781.05|791.85|781.05|791.45|780.65|3
1651745490000|2022-05-05 10:11:30|791.9|781.1|791.9|781.1|791.9|781.1|791.9|781.1|1
1651745510000|2022-05-05 10:11:50|791.8|781|791.8|781|791.8|781|791.8|781|1
1651745540000|2022-05-05 10:12:20|791.9|781.1|791.9|781.1|792.05|781.25|791.9|781.1|3
1651745570000|2022-05-05 10:12:50|791.8|781|791.8|781|791.8|781|791.8|781|1
1651745600000|2022-05-05 10:13:20|791.91|781.11|791.91|781.11|791.91|781.11|791.91|781.11|1
1651745620000|2022-05-05 10:13:40|791.89|781.09|791.89|781.09|791.89|781.09|791.89|781.09|1
1651745640000|2022-05-05 10:14:00|791.84|781.04|791.84|781.04|791.84|781.04|791.84|781.04|1
1651745650000|2022-05-05 10:14:10|791.79|780.99|791.05|780.25|791.79|780.99|791.05|780.25|5
1651745660000|2022-05-05 10:14:20|791.3|780.5|791.79|780.99|791.79|780.99|791.3|780.5|5
1651745680000|2022-05-05 10:14:40|791.85|781.05|791.85|781.05|791.85|781.05|791.85|781.05|1
1651745690000|2022-05-05 10:14:50|791.8|781|791.8|781|791.8|781|791.8|781|1
1651745720000|2022-05-05 10:15:20|791.81|781.01|791.72|780.92|791.81|781.01|791.71|780.91|8
1651745730000|2022-05-05 10:15:30|791.51|780.71|791.51|780.71|791.51|780.71|791.51|780.71|1
1651745740000|2022-05-05 10:15:40|791.05|780.25|791.05|780.25|791.05|780.25|791.05|780.25|1
1651745760000|2022-05-05 10:16:00|790.9|780.1|790.9|780.1|790.9|780.1|790.9|780.1|1
1651745770000|2022-05-05 10:16:10|790.85|780.05|788.9|778.1|790.85|780.05|788.9|778.1|6
1651745780000|2022-05-05 10:16:20|789.28|778.48|789.28|778.48|789.28|778.48|788.9|778.1|5
1651745790000|2022-05-05 10:16:30|789.45|778.65|788.9|778.1|789.85|779.05|788.9|778.1|6
1651745800000|2022-05-05 10:16:40|788.65|777.85|787.9|777.1|788.65|777.85|787.9|777.1|5
1651745820000|2022-05-05 10:17:00|788.13|777.33|788.21|777.41|788.32|777.52|787.9|777.1|4
1651745850000|2022-05-05 10:17:30|787.9|777.1|787.9|777.1|787.9|777.1|787.9|777.1|1
1651745900000|2022-05-05 10:18:20|787.72|776.92|787.72|776.92|787.72|776.92|787.72|776.92|1
1651745910000|2022-05-05 10:18:30|787.75|776.95|787.75|776.95|787.75|776.95|787.75|776.95|1
1651745930000|2022-05-05 10:18:50|787.72|776.92|787.8|777|787.8|777|787.72|776.92|2
1651745950000|2022-05-05 10:19:10|787.72|776.92|787.72|776.92|787.72|776.92|787.72|776.92|1
1651745960000|2022-05-05 10:19:20|787.7|776.9|787.7|776.9|787.7|776.9|787.7|776.9|1
1651745970000|2022-05-05 10:19:30|787.6|776.8|787.6|776.8|787.6|776.8|787.6|776.8|1
1651745990000|2022-05-05 10:19:50|787.41|776.61|787.31|776.51|787.41|776.61|787.31|776.51|2
1651746000000|2022-05-05 10:20:00|787.15|776.35|786.9|776.1|787.15|776.35|786.9|776.1|2
1651746010000|2022-05-05 10:20:10|787.15|776.35|787.21|776.41|787.21|776.41|787.15|776.35|8
1651746030000|2022-05-05 10:20:30|787.17|776.37|786.96|776.16|787.17|776.37|786.96|776.16|2
1651746040000|2022-05-05 10:20:40|786.89|776.09|786.89|776.09|786.89|776.09|786.89|776.09|1
1651746060000|2022-05-05 10:21:00|786.94|776.14|786.9|776.1|786.94|776.14|786.9|776.1|2
1651746080000|2022-05-05 10:21:20|786.75|775.95|786.15|775.35|786.75|775.95|786.15|775.35|3
1651746100000|2022-05-05 10:21:40|785.9|775.1|785.9|775.1|785.9|775.1|785.9|775.1|1
1651746110000|2022-05-05 10:21:50|786.12|775.32|785.9|775.1|786.12|775.32|785.9|775.1|6
1651746120000|2022-05-05 10:22:00|786.17|775.37|786.9|776.1|787.25|776.45|785.93|775.13|11
1651746130000|2022-05-05 10:22:10|786.75|775.95|786.75|775.95|786.75|775.95|786.75|775.95|1
1651746140000|2022-05-05 10:22:20|786.8|776|786.85|776.05|786.85|776.05|786.8|776|2
1651746150000|2022-05-05 10:22:30|786.74|775.94|786.25|775.45|786.75|775.95|786.25|775.45|5
1651746160000|2022-05-05 10:22:40|785.9|775.1|785.1|774.3|785.9|775.1|784.99|774.19|12
1651746170000|2022-05-05 10:22:50|784.3|773.5|784.3|773.5|784.3|773.5|784.3|773.5|1
1651746180000|2022-05-05 10:23:00|784.15|773.35|784.9|774.1|784.9|774.1|784.15|773.35|4
1651746190000|2022-05-05 10:23:10|785.13|774.33|784.99|774.19|785.13|774.33|784.99|774.19|2
1651746200000|2022-05-05 10:23:20|785.13|774.33|784.4|773.6|785.13|774.33|784.4|773.6|6
1651746210000|2022-05-05 10:23:30|783.9|773.1|783.9|773.1|783.9|773.1|783.9|773.1|1
1651746240000|2022-05-05 10:24:00|784.17|773.37|784.18|773.38|784.18|773.38|784.17|773.37|2
1651746250000|2022-05-05 10:24:10|784.17|773.37|783.9|773.1|784.66|773.86|783.9|773.1|13
1651746260000|2022-05-05 10:24:20|783.81|773.01|783.73|772.93|783.81|773.01|783.41|772.61|4
1651746270000|2022-05-05 10:24:30|783.77|772.97|783.9|773.1|783.9|773.1|783.77|772.97|3
1651746280000|2022-05-05 10:24:40|783.84|773.04|783.31|772.51|783.84|773.04|783.31|772.51|12
1651746290000|2022-05-05 10:24:50|783.62|772.82|783.31|772.51|783.62|772.82|783.31|772.51|2
1651746300000|2022-05-05 10:25:00|783.73|772.93|783.81|773.01|783.81|773.01|783.73|772.93|2
1651746390000|2022-05-05 10:26:30|783.7|772.9|783.7|772.9|783.71|772.91|783.7|772.9|3
1651746420000|2022-05-05 10:27:00|783.49|772.69|783.35|772.55|783.73|772.93|783.35|772.55|5
1651746470000|2022-05-05 10:27:50|783.36|772.56|783.36|772.56|783.36|772.56|783.36|772.56|1
1651746480000|2022-05-05 10:28:00|783.82|773.02|783.82|773.02|783.82|773.02|783.82|773.02|1
1651746510000|2022-05-05 10:28:30|784.09|773.29|784.22|773.42|784.22|773.42|784.09|773.29|2
1651746530000|2022-05-05 10:28:50|784.13|773.33|784.13|773.33|784.13|773.33|784.13|773.33|1
1651746550000|2022-05-05 10:29:10|784.65|773.85|785.06|774.26|785.06|774.26|784.65|773.85|2
1651746560000|2022-05-05 10:29:20|786.34|775.54|786.14|775.34|786.34|775.54|786.14|775.34|2
1651746570000|2022-05-05 10:29:30|786.4|775.6|786.4|775.6|786.4|775.6|786.31|775.51|3
1651746590000|2022-05-05 10:29:50|786.73|775.93|787.59|776.79|787.59|776.79|786.73|775.93|4
1651746600000|2022-05-05 10:30:00|788|777.2|787.99|777.19|788|777.2|787.99|777.19|4
1651746620000|2022-05-05 10:30:20|787.82|777.02|787.82|777.02|787.82|777.02|787.82|777.02|1
1651746660000|2022-05-05 10:31:00|787.5|776.7|787.5|776.7|787.5|776.7|787.5|776.7|1
1651746720000|2022-05-05 10:32:00|787.68|776.88|788.27|777.47|788.27|777.47|787.68|776.88|2
1651746780000|2022-05-05 10:33:00|788.45|777.65|788.45|777.65|788.45|777.65|788.45|777.65|1
1651746790000|2022-05-05 10:33:10|788.35|777.55|788.35|777.55|788.35|777.55|788.35|777.55|1
1651746800000|2022-05-05 10:33:20|788.25|777.45|788.29|777.49|788.29|777.49|788.25|777.45|2
1651746810000|2022-05-05 10:33:30|788.35|777.55|788.35|777.55|788.35|777.55|788.35|777.55|1
1651746840000|2022-05-05 10:34:00|788.5|777.7|788.86|778.06|788.86|778.06|788.5|777.7|3
1651746860000|2022-05-05 10:34:20|788.94|778.14|789.56|778.76|789.56|778.76|788.94|778.14|3
1651746870000|2022-05-05 10:34:30|789.64|778.84|789.64|778.84|789.64|778.84|789.64|778.84|1
1651746890000|2022-05-05 10:34:50|789.69|778.89|789.69|778.89|789.69|778.89|789.69|778.89|1
1651746900000|2022-05-05 10:35:00|789.64|778.84|789.69|778.89|789.69|778.89|789.64|778.84|2
1651746920000|2022-05-05 10:35:20|789.89|779.09|790.18|779.38|790.24|779.44|789.89|779.09|5
1651746930000|2022-05-05 10:35:30|790.1|779.3|790.52|779.72|790.52|779.72|790.1|779.3|6
1651746940000|2022-05-05 10:35:40|790.5|779.7|790.52|779.72|790.52|779.72|790.5|779.7|4
1651746950000|2022-05-05 10:35:50|790.59|779.79|790.59|779.79|790.59|779.79|790.59|779.79|1
1651746970000|2022-05-05 10:36:10|790.65|779.85|790.65|779.85|790.65|779.85|790.65|779.85|1
1651746980000|2022-05-05 10:36:20|790.59|779.79|790.6|779.8|790.7|779.9|790.59|779.79|3
1651746990000|2022-05-05 10:36:30|790.44|779.64|790.59|779.79|790.59|779.79|790.44|779.64|2
1651747010000|2022-05-05 10:36:50|790.7|779.9|790.7|779.9|790.7|779.9|790.7|779.9|1
1651747040000|2022-05-05 10:37:20|790.8|780|790.8|780|790.8|780|790.8|780|1
1651747080000|2022-05-05 10:38:00|790.85|780.05|790.85|780.05|790.85|780.05|790.85|780.05|1
1651747100000|2022-05-05 10:38:20|790.93|780.13|790.93|780.13|790.93|780.13|790.93|780.13|1
1651747120000|2022-05-05 10:38:40|791.08|780.28|791.08|780.28|791.08|780.28|791.04|780.24|3
1651747160000|2022-05-05 10:39:20|791.14|780.34|791.79|780.99|791.79|780.99|791.14|780.34|3
1651747190000|2022-05-05 10:39:50|791.88|781.08|792.42|781.62|792.42|781.62|791.88|781.08|6
1651747200000|2022-05-05 10:40:00|792.85|782.05|792.39|781.59|792.85|782.05|792.39|781.59|5
1651747210000|2022-05-05 10:40:10|792.27|781.47|791.99|781.19|792.27|781.47|791.99|781.19|7
1651747220000|2022-05-05 10:40:20|792.19|781.39|792.61|781.81|792.61|781.81|792.19|781.39|3
1651747230000|2022-05-05 10:40:30|792.64|781.84|792.69|781.89|792.69|781.89|792.64|781.84|3
1651747240000|2022-05-05 10:40:40|792.75|781.95|792.75|781.95|792.75|781.95|792.75|781.95|1
1651747250000|2022-05-05 10:40:50|792.85|782.05|792.94|782.14|792.94|782.14|792.85|782.05|2
1651747260000|2022-05-05 10:41:00|792.79|781.99|792.79|781.99|792.79|781.99|792.79|781.99|1
1651747270000|2022-05-05 10:41:10|793.03|782.23|793.03|782.23|793.03|782.23|793.03|782.23|1
1651747280000|2022-05-05 10:41:20|793.08|782.28|793.08|782.28|793.12|782.32|793.08|782.28|3
1651747290000|2022-05-05 10:41:30|793.14|782.34|793.08|782.28|793.14|782.34|793.08|782.28|2
1651747300000|2022-05-05 10:41:40|792.98|782.18|793.08|782.28|793.08|782.28|792.98|782.18|4
1651747320000|2022-05-05 10:42:00|792.9|782.1|792.63|781.83|792.9|782.1|792.56|781.76|5
1651747330000|2022-05-05 10:42:10|792.68|781.88|792.65|781.85|792.68|781.88|792.61|781.81|3
1651747340000|2022-05-05 10:42:20|792.87|782.07|792.87|782.07|792.87|782.07|792.87|782.07|1
1651747370000|2022-05-05 10:42:50|792.9|782.1|792.9|782.1|792.9|782.1|792.9|782.1|1
1651747380000|2022-05-05 10:43:00|793.1|782.3|793.1|782.3|793.1|782.3|793.1|782.3|1
1651747390000|2022-05-05 10:43:10|793.2|782.4|793.2|782.4|793.2|782.4|793.2|782.4|1
1651747420000|2022-05-05 10:43:40|793.15|782.35|793.15|782.35|793.15|782.35|793.15|782.35|1
1651747530000|2022-05-05 10:45:30|793.05|782.25|792.9|782.1|793.05|782.25|792.9|782.1|2
1651747560000|2022-05-05 10:46:00|792.86|782.06|792.86|782.06|792.86|782.06|792.86|782.06|1
1651747580000|2022-05-05 10:46:20|792.9|782.1|792.86|782.06|792.9|782.1|792.86|782.06|4
1651747620000|2022-05-05 10:47:00|792.9|782.1|792.9|782.1|792.9|782.1|792.9|782.1|1
1651747630000|2022-05-05 10:47:10|792.64|781.84|792.4|781.6|792.64|781.84|792.4|781.6|2
1651747640000|2022-05-05 10:47:20|791.95|781.15|792.4|781.6|792.4|781.6|791.95|781.15|2
1651747680000|2022-05-05 10:48:00|792.85|782.05|792.85|782.05|792.85|782.05|792.85|782.05|1
1651747690000|2022-05-05 10:48:10|792.75|781.95|792.75|781.95|792.75|781.95|792.75|781.95|1
1651747700000|2022-05-05 10:48:20|792.58|781.78|792.75|781.95|792.75|781.95|792.58|781.78|2
1651747720000|2022-05-05 10:48:40|792.65|781.85|792.65|781.85|792.65|781.85|792.65|781.85|1
1651747730000|2022-05-05 10:48:50|792.75|781.95|792.75|781.95|792.75|781.95|792.75|781.95|1
1651747740000|2022-05-05 10:49:00|792.8|782|792.75|781.95|792.8|782|792.75|781.95|2
1651747760000|2022-05-05 10:49:20|792.55|781.75|792.55|781.75|792.55|781.75|792.55|781.75|1
1651747770000|2022-05-05 10:49:30|792.4|781.6|792.4|781.6|792.4|781.6|792.4|781.6|1
1651747780000|2022-05-05 10:49:40|791.93|781.13|791.78|780.98|791.93|781.13|791.78|780.98|3
1651747790000|2022-05-05 10:49:50|791.43|780.63|791.9|781.1|791.9|781.1|791.43|780.63|3
1651747840000|2022-05-05 10:50:40|791.85|781.05|791.9|781.1|791.9|781.1|791.85|781.05|2
1651747850000|2022-05-05 10:50:50|791.93|781.13|791.93|781.13|791.93|781.13|791.93|781.13|1
1651747860000|2022-05-05 10:51:00|791.9|781.1|791.28|780.48|791.9|781.1|791.26|780.46|10
1651747870000|2022-05-05 10:51:10|791.27|780.47|791.5|780.7|791.5|780.7|791.27|780.47|4
1651747890000|2022-05-05 10:51:30|791.4|780.6|791.4|780.6|791.4|780.6|791.4|780.6|1
1651747900000|2022-05-05 10:51:40|790.95|780.15|790.95|780.15|790.95|780.15|790.95|780.15|1
1651747910000|2022-05-05 10:51:50|791.4|780.6|791.4|780.6|791.4|780.6|791.4|780.6|1
1651747950000|2022-05-05 10:52:30|791.95|781.15|791.95|781.15|791.95|781.15|791.95|781.15|1
1651747960000|2022-05-05 10:52:40|791.84|781.04|791.94|781.14|791.95|781.15|791.84|781.04|5
1651747970000|2022-05-05 10:52:50|791.92|781.12|791.94|781.14|791.94|781.14|791.92|781.12|4
1651747980000|2022-05-05 10:53:00|791.9|781.1|791.9|781.1|791.9|781.1|791.9|781.1|1
1651747990000|2022-05-05 10:53:10|791.67|780.87|791.9|781.1|791.9|781.1|791.61|780.81|3
1651748000000|2022-05-05 10:53:20|791.61|780.81|791.61|780.81|791.61|780.81|791.61|780.81|1
1651748020000|2022-05-05 10:53:40|791.9|781.1|791.9|781.1|791.9|781.1|791.9|781.1|1
1651748030000|2022-05-05 10:53:50|791.75|780.95|791.75|780.95|791.75|780.95|791.75|780.95|1
1651748040000|2022-05-05 10:54:00|791.46|780.66|790.99|780.19|791.75|780.95|790.99|780.19|5
1651748080000|2022-05-05 10:54:40|790.5|779.7|790.27|779.47|790.5|779.7|790.24|779.44|15
1651748090000|2022-05-05 10:54:50|790.26|779.46|789.9|779.1|790.28|779.48|789.9|779.1|15
1651748100000|2022-05-05 10:55:00|789.65|778.85|789.59|778.79|789.65|778.85|789.59|778.79|2
1651748110000|2022-05-05 10:55:10|789.19|778.39|788.32|777.52|789.19|778.39|788.15|777.35|8
1651748120000|2022-05-05 10:55:20|788.09|777.29|788.09|777.29|788.09|777.29|788.09|777.29|1
1651748140000|2022-05-05 10:55:40|788.8|778|788.8|778|788.8|778|788.8|778|1
1651748170000|2022-05-05 10:56:10|788.9|778.1|789.35|778.55|789.45|778.65|788.9|778.1|3
1651748180000|2022-05-05 10:56:20|789.3|778.5|789.5|778.7|789.5|778.7|789.3|778.5|6
1651748190000|2022-05-05 10:56:30|789.59|778.79|789.01|778.21|789.59|778.79|789|778.2|11
1651748200000|2022-05-05 10:56:40|789|778.2|788.9|778.1|789|778.2|788.9|778.1|9
1651748220000|2022-05-05 10:57:00|788.8|778|788.63|777.83|788.9|778.1|788.63|777.83|3
1651748240000|2022-05-05 10:57:20|788.73|777.93|788.73|777.93|788.73|777.93|788.73|777.93|1
1651748250000|2022-05-05 10:57:30|788.71|777.91|788.71|777.91|788.71|777.91|788.71|777.91|1
1651748260000|2022-05-05 10:57:40|788.75|777.95|788.74|777.94|788.75|777.95|788.74|777.94|2
1651748280000|2022-05-05 10:58:00|788.64|777.84|788.71|777.91|788.71|777.91|788.63|777.83|9
1651748300000|2022-05-05 10:58:20|788.7|777.9|788.7|777.9|788.7|777.9|788.7|777.9|1
1651748330000|2022-05-05 10:58:50|788.59|777.79|788.59|777.79|788.59|777.79|788.59|777.79|1
1651748340000|2022-05-05 10:59:00|788.64|777.84|788.35|777.55|788.64|777.84|788.35|777.55|4
1651748350000|2022-05-05 10:59:10|788.36|777.56|788.51|777.71|788.55|777.75|788.36|777.56|3
1651748370000|2022-05-05 10:59:30|788.48|777.68|788.47|777.67|788.48|777.68|788.46|777.66|3
1651748380000|2022-05-05 10:59:40|788.48|777.68|788.49|777.69|788.54|777.74|788.48|777.68|12
1651748390000|2022-05-05 10:59:50|788.5|777.7|788.29|777.49|788.5|777.7|788.29|777.49|10
1651748400000|2022-05-05 11:00:00|788.34|777.54|788.22|777.42|788.34|777.54|787.93|777.13|13
1651748410000|2022-05-05 11:00:10|788.66|777.86|788.66|777.86|788.66|777.86|788.66|777.86|1
1651748420000|2022-05-05 11:00:20|788.88|778.08|788.88|778.08|788.88|778.08|788.88|778.08|1
1651748430000|2022-05-05 11:00:30|788.79|777.99|788.7|777.9|788.79|777.99|788.41|777.61|8
1651748440000|2022-05-05 11:00:40|788.68|777.88|788.68|777.88|788.68|777.88|788.68|777.88|1
1651748450000|2022-05-05 11:00:50|788.69|777.89|788.68|777.88|788.69|777.89|788.68|777.88|2
1651748460000|2022-05-05 11:01:00|788.69|777.89|788.69|777.89|788.7|777.9|788.69|777.89|3
1651748470000|2022-05-05 11:01:10|788.76|777.96|788.76|777.96|788.76|777.96|788.76|777.96|1
1651748490000|2022-05-05 11:01:30|788.78|777.98|788.69|777.89|788.78|777.98|788.69|777.89|2
1651748500000|2022-05-05 11:01:40|788.77|777.97|788.71|777.91|788.78|777.98|788.7|777.9|6
1651748510000|2022-05-05 11:01:50|788.7|777.9|788.43|777.63|788.71|777.91|788.43|777.63|5
1651748520000|2022-05-05 11:02:00|788.22|777.42|788.58|777.78|788.58|777.78|788.22|777.42|6
1651748530000|2022-05-05 11:02:10|788.73|777.93|788.58|777.78|788.73|777.93|788.58|777.78|2
1651748540000|2022-05-05 11:02:20|788.54|777.74|788.58|777.78|788.58|777.78|788.21|777.41|9
1651748550000|2022-05-05 11:02:30|788.69|777.89|788.84|778.04|788.84|778.04|788.69|777.89|2
1651748580000|2022-05-05 11:03:00|788.73|777.93|788.76|777.96|788.76|777.96|788.73|777.93|2
1651748600000|2022-05-05 11:03:20|788.65|777.85|788.65|777.85|788.65|777.85|788.65|777.85|1
1651748620000|2022-05-05 11:03:40|788.78|777.98|788.69|777.89|788.78|777.98|788.69|777.89|2
1651748630000|2022-05-05 11:03:50|788.68|777.88|788.69|777.89|788.69|777.89|788.68|777.88|2
1651748640000|2022-05-05 11:04:00|788.85|778.05|788.85|778.05|788.85|778.05|788.85|778.05|1
1651748660000|2022-05-05 11:04:20|788.84|778.04|789.91|779.11|789.91|779.11|788.84|778.04|17
1651748670000|2022-05-05 11:04:30|790.13|779.33|790.28|779.48|790.5|779.7|790.13|779.33|11
1651748680000|2022-05-05 11:04:40|790.4|779.6|790.01|779.21|790.4|779.6|790.01|779.21|3
1651748690000|2022-05-05 11:04:50|789.84|779.04|789.84|779.04|789.84|779.04|789.84|779.04|1
1651748700000|2022-05-05 11:05:00|789.93|779.13|789.95|779.15|789.95|779.15|789.92|779.12|3
1651748720000|2022-05-05 11:05:20|790.01|779.21|790.01|779.21|790.01|779.21|790.01|779.21|1
1651748740000|2022-05-05 11:05:40|789.96|779.16|789.96|779.16|789.96|779.16|789.95|779.15|5
1651748750000|2022-05-05 11:05:50|789.88|779.08|789.11|778.31|789.88|779.08|789.1|778.3|13
1651748760000|2022-05-05 11:06:00|789.31|778.51|789.77|778.97|789.77|778.97|789.31|778.51|5
1651748770000|2022-05-05 11:06:10|789.79|778.99|789.81|779.01|789.81|779.01|789.79|778.99|2
1651748780000|2022-05-05 11:06:20|789.87|779.07|790.69|779.89|790.69|779.89|789.87|779.07|4
1651748790000|2022-05-05 11:06:30|790.7|779.9|790.88|780.08|790.88|780.08|790.69|779.89|7
1651748800000|2022-05-05 11:06:40|790.86|780.06|790.88|780.08|790.88|780.08|790.85|780.05|3
1651748810000|2022-05-05 11:06:50|790.86|780.06|790.88|780.08|790.88|780.08|790.86|780.06|2
1651748820000|2022-05-05 11:07:00|790.86|780.06|790.97|780.17|790.97|780.17|790.86|780.06|2
1651748840000|2022-05-05 11:07:20|790.88|780.08|790.88|780.08|790.88|780.08|790.88|780.08|1
1651748850000|2022-05-05 11:07:30|790.86|780.06|790.88|780.08|790.88|780.08|790.85|780.05|13
1651748860000|2022-05-05 11:07:40|790.86|780.06|790.86|780.06|790.88|780.08|790.85|780.05|14
1651748870000|2022-05-05 11:07:50|790.88|780.08|790.88|780.08|790.88|780.08|790.86|780.06|15
1651748880000|2022-05-05 11:08:00|790.86|780.06|790.97|780.17|790.97|780.17|790.85|780.05|17
1651748900000|2022-05-05 11:08:20|790.96|780.16|790.97|780.17|790.97|780.17|790.96|780.16|2
1651748910000|2022-05-05 11:08:30|790.96|780.16|790.99|780.19|790.99|780.19|790.95|780.15|14
1651748930000|2022-05-05 11:08:50|790.98|780.18|790.99|780.19|790.99|780.19|790.98|780.18|2
1651748940000|2022-05-05 11:09:00|791.04|780.24|790.97|780.17|791.04|780.24|790.97|780.17|2
1651748950000|2022-05-05 11:09:10|790.96|780.16|790.63|779.83|790.97|780.17|790.63|779.83|4
1651748970000|2022-05-05 11:09:30|790.87|780.07|790.9|780.1|790.9|780.1|790.87|780.07|2
1651748980000|2022-05-05 11:09:40|790.88|780.08|790.97|780.17|790.97|780.17|790.88|780.08|21
1651748990000|2022-05-05 11:09:50|790.96|780.16|791|780.2|791|780.2|790.96|780.16|3
1651749010000|2022-05-05 11:10:10|790.95|780.15|790.38|779.58|790.95|780.15|790.38|779.58|8
1651749020000|2022-05-05 11:10:20|790.35|779.55|790.35|779.55|790.5|779.7|790.35|779.55|7
1651749030000|2022-05-05 11:10:30|790.39|779.59|790.5|779.7|790.55|779.75|790.35|779.55|11
1651749040000|2022-05-05 11:10:40|790.37|779.57|790.5|779.7|790.5|779.7|790.37|779.57|16
1651749050000|2022-05-05 11:10:50|790.55|779.75|790.55|779.75|790.55|779.75|790.55|779.75|1
1651749060000|2022-05-05 11:11:00|790.51|779.71|790.85|780.05|790.85|780.05|790.5|779.7|9
1651749070000|2022-05-05 11:11:10|790.84|780.04|790.95|780.15|790.95|780.15|790.84|780.04|5
1651749080000|2022-05-05 11:11:20|790.94|780.14|790.94|780.14|790.98|780.18|790.94|780.14|8
1651749090000|2022-05-05 11:11:30|790.92|780.12|790.94|780.14|790.94|780.14|790.92|780.12|2
1651749100000|2022-05-05 11:11:40|790.92|780.12|790.94|780.14|790.94|780.14|790.92|780.12|10
1651749110000|2022-05-05 11:11:50|790.92|780.12|790.94|780.14|790.94|780.14|790.92|780.12|4
1651749120000|2022-05-05 11:12:00|790.92|780.12|790.98|780.18|790.98|780.18|790.91|780.11|14
1651749130000|2022-05-05 11:12:10|790.99|780.19|790.94|780.14|790.99|780.19|790.92|780.12|20
1651749140000|2022-05-05 11:12:20|790.92|780.12|790.92|780.12|790.92|780.12|790.92|780.12|1
1651749150000|2022-05-05 11:12:30|790.94|780.14|790.92|780.12|790.94|780.14|790.92|780.12|6
1651749160000|2022-05-05 11:12:40|790.94|780.14|790.91|780.11|790.94|780.14|790.91|780.11|3
1651749170000|2022-05-05 11:12:50|790.93|780.13|790.79|779.99|790.93|780.13|790.79|779.99|14
1651749180000|2022-05-05 11:13:00|790.47|779.67|790.33|779.53|790.47|779.67|790.33|779.53|20
1651749190000|2022-05-05 11:13:10|790.34|779.54|790.33|779.53|790.51|779.71|790.32|779.52|15
1651749200000|2022-05-05 11:13:20|790.32|779.52|790.33|779.53|790.34|779.54|790.32|779.52|10
1651749210000|2022-05-05 11:13:30|790.3|779.5|789.95|779.15|790.3|779.5|789.95|779.15|3
1651749230000|2022-05-05 11:13:50|789.98|779.18|789.98|779.18|789.99|779.19|789.98|779.18|7
1651749240000|2022-05-05 11:14:00|789.99|779.19|789.91|779.11|789.99|779.19|789.9|779.1|11
1651749250000|2022-05-05 11:14:10|789.9|779.1|789.97|779.17|789.97|779.17|789.9|779.1|4
1651749260000|2022-05-05 11:14:20|789.96|779.16|790.05|779.25|790.05|779.25|789.96|779.16|5
1651749280000|2022-05-05 11:14:40|790.04|779.24|790.4|779.6|790.4|779.6|790.04|779.24|3
1651749290000|2022-05-05 11:14:50|790.14|779.34|790.14|779.34|790.14|779.34|790.14|779.34|1
1651749340000|2022-05-05 11:15:40|790.19|779.39|790.19|779.39|790.19|779.39|790.19|779.39|1
1651749350000|2022-05-05 11:15:50|790.14|779.34|790.14|779.34|790.14|779.34|790.14|779.34|1
1651749420000|2022-05-05 11:17:00|790.2|779.4|790.2|779.4|790.2|779.4|790.2|779.4|1
1651749450000|2022-05-05 11:17:30|790.05|779.25|789.9|779.1|790.05|779.25|789.9|779.1|2
1651749460000|2022-05-05 11:17:40|789.4|778.6|789.4|778.6|789.4|778.6|789.4|778.6|1
1651749490000|2022-05-05 11:18:10|788.9|778.1|788.9|778.1|788.9|778.1|788.9|778.1|1
1651749560000|2022-05-05 11:19:20|788.85|778.05|788.85|778.05|788.85|778.05|788.85|778.05|1
1651749580000|2022-05-05 11:19:40|788.35|777.55|788.35|777.55|788.35|777.55|788.35|777.55|1
1651749600000|2022-05-05 11:20:00|788.8|778|788.85|778.05|788.85|778.05|788.68|777.88|4
1651749610000|2022-05-05 11:20:10|788.8|778|788.8|778|788.8|778|788.8|778|1
1651749620000|2022-05-05 11:20:20|788.15|777.35|788.2|777.4|788.2|777.4|787.9|777.1|3
1651749630000|2022-05-05 11:20:30|787.9|777.1|787.9|777.1|787.9|777.1|787.9|777.1|1
1651749710000|2022-05-05 11:21:50|787.95|777.15|788.4|777.6|788.4|777.6|787.95|777.15|3
1651749720000|2022-05-05 11:22:00|788.9|778.1|789.15|778.35|789.2|778.4|788.9|778.1|5
1651749730000|2022-05-05 11:22:10|789.19|778.39|789.19|778.39|789.19|778.39|789.19|778.39|1
1651749740000|2022-05-05 11:22:20|788.95|778.15|788.95|778.15|788.95|778.15|788.95|778.15|1
1651749760000|2022-05-05 11:22:40|788.9|778.1|789.17|778.37|789.17|778.37|788.9|778.1|2
1651749770000|2022-05-05 11:22:50|788.9|778.1|789.17|778.37|789.17|778.37|788.9|778.1|8
1651749780000|2022-05-05 11:23:00|789.18|778.38|789.23|778.43|789.23|778.43|789.18|778.38|2
1651749790000|2022-05-05 11:23:10|788.95|778.15|788.95|778.15|788.95|778.15|788.95|778.15|1
1651749810000|2022-05-05 11:23:30|789|778.2|789|778.2|789|778.2|789|778.2|1
1651749840000|2022-05-05 11:24:00|788.9|778.1|788.9|778.1|788.9|778.1|788.9|778.1|1
1651749850000|2022-05-05 11:24:10|789.17|778.37|789.17|778.37|789.17|778.37|789.17|778.37|1
1651749860000|2022-05-05 11:24:20|788.9|778.1|788.95|778.15|789.17|778.37|788.9|778.1|4
1651749890000|2022-05-05 11:24:50|789.23|778.43|789.23|778.43|789.23|778.43|789.23|778.43|1
1651749900000|2022-05-05 11:25:00|788.9|778.1|788.9|778.1|788.9|778.1|788.9|778.1|1
1651749920000|2022-05-05 11:25:20|789.02|778.22|789.02|778.22|789.02|778.22|789.02|778.22|1
1651749930000|2022-05-05 11:25:30|789.29|778.49|789.35|778.55|789.35|778.55|789.02|778.22|7
1651749960000|2022-05-05 11:26:00|789.02|778.22|789.02|778.22|789.02|778.22|789.02|778.22|1
1651750020000|2022-05-05 11:27:00|788.95|778.15|788.95|778.15|788.95|778.15|788.95|778.15|1
1651750030000|2022-05-05 11:27:10|788.9|778.1|788.95|778.15|788.95|778.15|788.82|778.02|3
1651750040000|2022-05-05 11:27:20|789.02|778.22|788.9|778.1|789.02|778.22|788.75|777.95|4
1651750080000|2022-05-05 11:28:00|788.52|777.72|788.55|777.75|788.55|777.75|788.52|777.72|2
1651750100000|2022-05-05 11:28:20|788.45|777.65|788.45|777.65|788.45|777.65|788.45|777.65|1
1651750130000|2022-05-05 11:28:50|788.43|777.63|788.1|777.3|788.43|777.63|788.1|777.3|2
1651750140000|2022-05-05 11:29:00|788.35|777.55|788.35|777.55|788.35|777.55|788.35|777.55|1
1651750160000|2022-05-05 11:29:20|788.3|777.5|788.3|777.5|788.3|777.5|788.3|777.5|1
1651750170000|2022-05-05 11:29:30|788.56|777.76|788.68|777.88|788.68|777.88|788.4|777.6|6
1651750200000|2022-05-05 11:30:00|788.3|777.5|787.9|777.1|788.3|777.5|787.9|777.1|2
1651750210000|2022-05-05 11:30:10|787.85|777.05|787.96|777.16|787.96|777.16|787.85|777.05|2
1651750230000|2022-05-05 11:30:30|788.28|777.48|788.28|777.48|788.28|777.48|788.28|777.48|1
1651750260000|2022-05-05 11:31:00|788.15|777.35|788.15|777.35|788.15|777.35|788.15|777.35|1
1651750290000|2022-05-05 11:31:30|788.28|777.48|787.55|776.75|788.28|777.48|787.55|776.75|4
1651750300000|2022-05-05 11:31:40|787.51|776.71|787.7|776.9|787.7|776.9|787.51|776.71|2
1651750310000|2022-05-05 11:31:50|787.45|776.65|787.45|776.65|787.45|776.65|787.45|776.65|1
1651750320000|2022-05-05 11:32:00|787.2|776.4|787.2|776.4|787.2|776.4|787.2|776.4|1
1651750330000|2022-05-05 11:32:10|786.9|776.1|786.55|775.75|786.94|776.14|786.55|775.75|4
1651750340000|2022-05-05 11:32:20|786.2|775.4|786.2|775.4|786.2|775.4|786.2|775.4|1
1651750360000|2022-05-05 11:32:40|786.35|775.55|786.35|775.55|786.35|775.55|786.35|775.55|1
1651750370000|2022-05-05 11:32:50|786.2|775.4|786.2|775.4|786.2|775.4|786.2|775.4|1
1651750400000|2022-05-05 11:33:20|786.45|775.65|786.62|775.82|786.62|775.82|786.45|775.65|2
1651750440000|2022-05-05 11:34:00|786.05|775.25|786.05|775.25|786.05|775.25|786.05|775.25|1
1651750470000|2022-05-05 11:34:30|786.25|775.45|786.25|775.45|786.25|775.45|786.25|775.45|1
1651750500000|2022-05-05 11:35:00|785.9|775.1|785.79|774.99|785.9|775.1|785.79|774.99|3
1651750510000|2022-05-05 11:35:10|785.8|775|785.34|774.54|785.8|775|785.34|774.54|5
1651750520000|2022-05-05 11:35:20|785.33|774.53|785.13|774.33|785.34|774.54|785.13|774.33|5
1651750540000|2022-05-05 11:35:40|785.25|774.45|786.37|775.57|786.37|775.57|785.25|774.45|14
1651750550000|2022-05-05 11:35:50|786.33|775.53|786.83|776.03|786.87|776.07|786.33|775.53|7
1651750560000|2022-05-05 11:36:00|787.25|776.45|786.9|776.1|787.25|776.45|786.9|776.1|2
1651750590000|2022-05-05 11:36:30|786.99|776.19|786.95|776.15|786.99|776.19|786.9|776.1|4
1651750600000|2022-05-05 11:36:40|787.02|776.22|787.53|776.73|787.53|776.73|787.02|776.22|4
1651750610000|2022-05-05 11:36:50|787.9|777.1|787.9|777.1|787.9|777.1|787.9|777.1|1
1651750650000|2022-05-05 11:37:30|787.64|776.84|787.64|776.84|787.64|776.84|787.64|776.84|1
1651750670000|2022-05-05 11:37:50|787.56|776.76|786.9|776.1|787.56|776.76|786.9|776.1|6
1651750760000|2022-05-05 11:39:20|787.06|776.26|787.06|776.26|787.06|776.26|787.06|776.26|1
1651750770000|2022-05-05 11:39:30|787.46|776.66|787.67|776.87|787.67|776.87|787.46|776.66|2
1651750780000|2022-05-05 11:39:40|787.66|776.86|787.3|776.5|787.67|776.87|787.3|776.5|5
1651750790000|2022-05-05 11:39:50|786.9|776.1|786.9|776.1|786.9|776.1|786.9|776.1|1
1651750870000|2022-05-05 11:41:10|787.26|776.46|787.09|776.29|787.26|776.46|787.09|776.29|2
1651750880000|2022-05-05 11:41:20|787.59|776.79|787.72|776.92|787.72|776.92|787.59|776.79|2
1651750910000|2022-05-05 11:41:50|787.59|776.79|787.59|776.79|787.59|776.79|787.59|776.79|1
1651750920000|2022-05-05 11:42:00|787.72|776.92|787.9|777.1|787.9|777.1|787.72|776.92|3
1651751000000|2022-05-05 11:43:20|788.12|777.32|788.12|777.32|788.12|777.32|788.12|777.32|1
1651751010000|2022-05-05 11:43:30|787.9|777.1|788.12|777.32|788.12|777.32|787.9|777.1|2
1651751020000|2022-05-05 11:43:40|787.9|777.1|787.9|777.1|787.9|777.1|787.9|777.1|1
1651751060000|2022-05-05 11:44:20|788.12|777.32|788.12|777.32|788.12|777.32|788.12|777.32|1
1651751070000|2022-05-05 11:44:30|788.46|777.66|788.29|777.49|788.46|777.66|788.07|777.27|4
1651751080000|2022-05-05 11:44:40|788.46|777.66|788.47|777.67|788.51|777.71|788.42|777.62|4
1651751100000|2022-05-05 11:45:00|788.51|777.71|788.36|777.56|788.51|777.71|788.15|777.35|3
1651751110000|2022-05-05 11:45:10|788.15|777.35|788.15|777.35|788.15|777.35|788.15|777.35|1
1651751150000|2022-05-05 11:45:50|788|777.2|787.9|777.1|788|777.2|787.9|777.1|2
1651751160000|2022-05-05 11:46:00|787.5|776.7|787.64|776.84|787.64|776.84|787.1|776.3|11
1651751170000|2022-05-05 11:46:10|787.63|776.83|787.64|776.84|787.64|776.84|787.63|776.83|10
1651751180000|2022-05-05 11:46:20|787.32|776.52|787.74|776.94|787.74|776.94|787.29|776.49|3
1651751210000|2022-05-05 11:46:50|787.9|777.1|787.9|777.1|787.9|777.1|787.9|777.1|1
1651751220000|2022-05-05 11:47:00|787.93|777.13|787.93|777.13|787.93|777.13|787.93|777.13|1
1651751240000|2022-05-05 11:47:20|787.92|777.12|787.6|776.8|787.92|777.12|787.5|776.7|3
1651751260000|2022-05-05 11:47:40|787.2|776.4|786.9|776.1|787.2|776.4|786.9|776.1|2
1651751280000|2022-05-05 11:48:00|787.05|776.25|787.05|776.25|787.05|776.25|787.05|776.25|1
1651751290000|2022-05-05 11:48:10|786.9|776.1|786.9|776.1|786.9|776.1|786.9|776.1|1
1651751300000|2022-05-05 11:48:20|786.51|775.71|785.9|775.1|786.51|775.71|785.9|775.1|4
1651751320000|2022-05-05 11:48:40|786.2|775.4|785.9|775.1|786.2|775.4|785.9|775.1|2
1651751330000|2022-05-05 11:48:50|785.95|775.15|785.95|775.15|785.95|775.15|785.95|775.15|1
1651751340000|2022-05-05 11:49:00|785.9|775.1|785.9|775.1|785.9|775.1|785.9|775.1|1
1651751410000|2022-05-05 11:50:10|785.88|775.08|785.88|775.08|785.88|775.08|785.88|775.08|1
1651751420000|2022-05-05 11:50:20|785.86|775.06|785.41|774.61|785.86|775.06|785.41|774.61|2
1651751440000|2022-05-05 11:50:40|785.3|774.5|785.3|774.5|785.3|774.5|785.3|774.5|1
1651751450000|2022-05-05 11:50:50|785.2|774.4|785.2|774.4|785.2|774.4|785.2|774.4|1
1651751460000|2022-05-05 11:51:00|784.9|774.1|784.9|774.1|784.95|774.15|784.9|774.1|3
1651751490000|2022-05-05 11:51:30|784.95|774.15|784.35|773.55|784.95|774.15|784.35|773.55|3
1651751500000|2022-05-05 11:51:40|784.31|773.51|784.31|773.51|784.31|773.51|784.31|773.51|1
1651751510000|2022-05-05 11:51:50|783.95|773.15|783.58|772.78|783.95|773.15|783.58|772.78|4
1651751520000|2022-05-05 11:52:00|783.7|772.9|783.81|773.01|783.81|773.01|783.41|772.61|6
1651751530000|2022-05-05 11:52:10|783.9|773.1|783.9|773.1|783.9|773.1|783.9|773.1|1
1651751610000|2022-05-05 11:53:30|783.85|773.05|783.81|773.01|783.85|773.05|783.81|773.01|2
1651751620000|2022-05-05 11:53:40|783.4|772.6|783.1|772.3|783.4|772.6|782.95|772.15|3
1651751630000|2022-05-05 11:53:50|782.45|771.65|782.55|771.75|782.9|772.1|782.45|771.65|4
1651751640000|2022-05-05 11:54:00|782.9|772.1|782.9|772.1|782.9|772.1|782.9|772.1|1
1651751670000|2022-05-05 11:54:30|782.35|771.55|782.35|771.55|782.35|771.55|782.35|771.55|1
1651751690000|2022-05-05 11:54:50|782.45|771.65|782.35|771.55|782.45|771.65|782.35|771.55|2
1651751700000|2022-05-05 11:55:00|782.4|771.6|783.05|772.25|783.05|772.25|782.4|771.6|4
1651751760000|2022-05-05 11:56:00|783|772.2|783|772.2|783|772.2|783|772.2|1
1651751790000|2022-05-05 11:56:30|782.9|772.1|782.85|772.05|782.9|772.1|782.85|772.05|2
1651751800000|2022-05-05 11:56:40|782.6|771.8|782.6|771.8|782.6|771.8|782.6|771.8|1
1651751810000|2022-05-05 11:56:50|782.25|771.45|782.39|771.59|782.51|771.71|782.25|771.45|4
1651751820000|2022-05-05 11:57:00|782.89|772.09|782.89|772.09|782.89|772.09|782.89|772.09|1
1651751860000|2022-05-05 11:57:40|782.9|772.1|782.89|772.09|782.9|772.1|782.89|772.09|2
1651751870000|2022-05-05 11:57:50|782.35|771.55|782.35|771.55|782.35|771.55|782.35|771.55|1
1651751880000|2022-05-05 11:58:00|782.3|771.5|782.3|771.5|782.3|771.5|782.3|771.5|1
1651751890000|2022-05-05 11:58:10|781.9|771.1|781.9|771.1|781.9|771.1|781.9|771.1|1
1651751910000|2022-05-05 11:58:30|782.1|771.3|782.1|771.3|782.1|771.3|781.9|771.1|3
1651751920000|2022-05-05 11:58:40|781.9|771.1|782.4|771.6|782.4|771.6|781.9|771.1|9
1651751960000|2022-05-05 11:59:20|782.9|772.1|782.9|772.1|782.9|772.1|782.9|772.1|1
1651751970000|2022-05-05 11:59:30|783.01|772.21|783.53|772.73|783.53|772.73|783.01|772.21|2
1651751980000|2022-05-05 11:59:40|783.7|772.9|783.9|773.1|783.9|773.1|783.7|772.9|2
1651751990000|2022-05-05 11:59:50|783.73|772.93|783.17|772.37|783.73|772.93|783.17|772.37|4
1651752000000|2022-05-05 12:00:00|782.9|772.1|782.9|772.1|782.9|772.1|782.9|772.1|1
1651752040000|2022-05-05 12:00:40|782.95|772.15|782.95|772.15|782.95|772.15|782.95|772.15|1
1651752100000|2022-05-05 12:01:40|783.25|772.45|783.1|772.3|783.25|772.45|783.1|772.3|2
1651752120000|2022-05-05 12:02:00|783.2|772.4|783.2|772.4|783.2|772.4|783.2|772.4|1
1651752130000|2022-05-05 12:02:10|782.9|772.1|782.9|772.1|782.95|772.15|782.9|772.1|3
1651752190000|2022-05-05 12:03:10|783|772.2|783.43|772.63|783.43|772.63|783|772.2|3
1651752200000|2022-05-05 12:03:20|783.29|772.49|783.9|773.1|783.9|773.1|783.29|772.49|2
1651752210000|2022-05-05 12:03:30|783.81|773.01|783.55|772.75|783.9|773.1|783.55|772.75|7
1651752220000|2022-05-05 12:03:40|783.29|772.49|783.29|772.49|783.29|772.49|783.29|772.49|1
1651752240000|2022-05-05 12:04:00|783.25|772.45|783.65|772.85|783.65|772.85|783.25|772.45|4
1651752260000|2022-05-05 12:04:20|783.55|772.75|783.8|773|783.8|773|783.45|772.65|3
1651752270000|2022-05-05 12:04:30|783.79|772.99|783.7|772.9|783.79|772.99|783.68|772.88|4
1651752290000|2022-05-05 12:04:50|783.9|773.1|783.9|773.1|783.9|773.1|783.9|773.1|1
1651752320000|2022-05-05 12:05:20|784.07|773.27|784.13|773.33|784.19|773.39|783.9|773.1|4
1651752330000|2022-05-05 12:05:30|783.9|773.1|783.9|773.1|784.13|773.33|783.9|773.1|7
1651752340000|2022-05-05 12:05:40|784.13|773.33|784.69|773.89|784.69|773.89|784.13|773.33|3
1651752370000|2022-05-05 12:06:10|784.75|773.95|784.75|773.95|784.75|773.95|784.75|773.95|1
1651752380000|2022-05-05 12:06:20|784.9|774.1|784.9|774.1|784.9|774.1|784.9|774.1|1
1651752400000|2022-05-05 12:06:40|785.15|774.35|785.15|774.35|785.15|774.35|785.15|774.35|1
1651752420000|2022-05-05 12:07:00|785.41|774.61|785.69|774.89|785.69|774.89|785.41|774.61|2
1651752450000|2022-05-05 12:07:30|785.71|774.91|785.45|774.65|785.71|774.91|785.45|774.65|3
1651752460000|2022-05-05 12:07:40|785.18|774.38|784.6|773.8|785.18|774.38|784.58|773.78|14
1651752470000|2022-05-05 12:07:50|784.61|773.81|784.52|773.72|784.9|774.1|784.25|773.45|14
1651752480000|2022-05-05 12:08:00|784.4|773.6|784.9|774.1|784.9|774.1|784.4|773.6|2
1651752490000|2022-05-05 12:08:10|785.25|774.45|785.25|774.45|785.25|774.45|785.25|774.45|1
1651752520000|2022-05-05 12:08:40|785.2|774.4|785.3|774.5|785.3|774.5|785.2|774.4|2
1651752530000|2022-05-05 12:08:50|785.45|774.65|785.58|774.78|785.58|774.78|785.45|774.65|3
1651752550000|2022-05-05 12:09:10|785.15|774.35|785.15|774.35|785.15|774.35|785.15|774.35|1
1651752560000|2022-05-05 12:09:20|785.3|774.5|785.58|774.78|785.58|774.78|785.3|774.5|4
1651752580000|2022-05-05 12:09:40|785.85|775.05|786.09|775.29|786.1|775.3|785.85|775.05|11
1651752590000|2022-05-05 12:09:50|786.1|775.3|786.9|776.1|786.9|776.1|786.09|775.29|10
1651752610000|2022-05-05 12:10:10|787.16|776.36|787.22|776.42|787.52|776.72|787.16|776.36|4
1651752620000|2022-05-05 12:10:20|787.85|777.05|788.6|777.8|788.6|777.8|787.85|777.05|7
1651752630000|2022-05-05 12:10:30|788.37|777.57|788|777.2|788.37|777.57|788|777.2|4
1651752640000|2022-05-05 12:10:40|788.15|777.35|788.6|777.8|788.6|777.8|788.15|777.35|2
1651752650000|2022-05-05 12:10:50|788.75|777.95|788.75|777.95|788.75|777.95|788.75|777.95|1
1651752660000|2022-05-05 12:11:00|788.55|777.75|788.55|777.75|788.55|777.75|788.55|777.75|1
1651752670000|2022-05-05 12:11:10|789.03|778.23|789.07|778.27|789.07|778.27|789.03|778.23|2
1651752680000|2022-05-05 12:11:20|789.57|778.77|789.57|778.77|789.57|778.77|789.57|778.77|1
1651752690000|2022-05-05 12:11:30|789.56|778.76|789.56|778.76|789.57|778.77|789.56|778.76|3
1651752760000|2022-05-05 12:12:40|788.9|778.1|788.45|777.65|788.9|778.1|788.45|777.65|2
1651752770000|2022-05-05 12:12:50|788.39|777.59|788.9|778.1|788.9|778.1|788.39|777.59|3
1651752780000|2022-05-05 12:13:00|788.98|778.18|789.11|778.31|789.11|778.31|788.9|778.1|7
1651752790000|2022-05-05 12:13:10|789.06|778.26|789.06|778.26|789.06|778.26|789.06|778.26|1
1651752810000|2022-05-05 12:13:30|788.9|778.1|789.01|778.21|789.01|778.21|788.9|778.1|2
1651752820000|2022-05-05 12:13:40|788.88|778.08|789.06|778.26|789.06|778.26|788.88|778.08|4
1651752830000|2022-05-05 12:13:50|789.18|778.38|789.29|778.49|789.29|778.49|789.18|778.38|4
1651752840000|2022-05-05 12:14:00|789.44|778.64|789.45|778.65|789.45|778.65|789.44|778.64|2
1651752850000|2022-05-05 12:14:10|789.15|778.35|789.15|778.35|789.15|778.35|789.15|778.35|1
1651752870000|2022-05-05 12:14:30|788.95|778.15|788.95|778.15|788.95|778.15|788.95|778.15|1
1651752900000|2022-05-05 12:15:00|789.1|778.3|788.95|778.15|789.31|778.51|788.95|778.15|8
1651752940000|2022-05-05 12:15:40|788.9|778.1|787.9|777.1|788.9|778.1|787.9|777.1|3
1651752950000|2022-05-05 12:15:50|787.99|777.19|789.15|778.35|789.25|778.45|787.99|777.19|8
1651752960000|2022-05-05 12:16:00|789.04|778.24|788.9|778.1|789.44|778.64|788.9|778.1|13
1651753010000|2022-05-05 12:16:50|788.68|777.88|788.66|777.86|788.68|777.88|788.66|777.86|3
1651753020000|2022-05-05 12:17:00|788.7|777.9|788.7|777.9|788.7|777.9|788.7|777.9|1
1651753030000|2022-05-05 12:17:10|788.84|778.04|788.85|778.05|788.85|778.05|788.84|778.04|2
1651753040000|2022-05-05 12:17:20|788.99|778.19|789.47|778.67|789.47|778.67|788.99|778.19|3
1651753050000|2022-05-05 12:17:30|789.55|778.75|789.5|778.7|789.55|778.75|789.5|778.7|2
1651753060000|2022-05-05 12:17:40|789.7|778.9|789.7|778.9|789.7|778.9|789.7|778.9|1
1651753070000|2022-05-05 12:17:50|789.9|779.1|790.35|779.55|790.35|779.55|789.87|779.07|4
1651753080000|2022-05-05 12:18:00|789.91|779.11|789.91|779.11|789.91|779.11|789.91|779.11|1
1651753090000|2022-05-05 12:18:10|789.92|779.12|789.92|779.12|789.94|779.14|789.91|779.11|4
1651753100000|2022-05-05 12:18:20|789.91|779.11|789.96|779.16|789.96|779.16|789.91|779.11|4
1651753110000|2022-05-05 12:18:30|789.97|779.17|789.97|779.17|789.98|779.18|789.97|779.17|3
1651753120000|2022-05-05 12:18:40|789.96|779.16|790.05|779.25|790.05|779.25|789.82|779.02|6
1651753130000|2022-05-05 12:18:50|790.45|779.65|790.45|779.65|790.45|779.65|790.45|779.65|1
1651753170000|2022-05-05 12:19:30|791.19|780.39|791.04|780.24|791.24|780.44|791.04|780.24|3
1651753210000|2022-05-05 12:20:10|791.24|780.44|791.24|780.44|791.24|780.44|791.24|780.44|1
1651753250000|2022-05-05 12:20:50|791.33|780.53|790.9|780.1|791.33|780.53|790.9|780.1|4
1651753370000|2022-05-05 12:22:50|791.23|780.43|791.47|780.67|791.47|780.67|791.23|780.43|2
1651753470000|2022-05-05 12:24:30|791.23|780.43|791.23|780.43|791.23|780.43|791.23|780.43|1
1651753480000|2022-05-05 12:24:40|790.47|779.67|789.64|778.84|790.47|779.67|789.64|778.84|2
1651753490000|2022-05-05 12:24:50|789.49|778.69|789.49|778.69|789.49|778.69|789.49|778.69|1
1651753520000|2022-05-05 12:25:20|789.4|778.6|789.25|778.45|789.4|778.6|789.25|778.45|2
1651753530000|2022-05-05 12:25:30|789.04|778.24|788.06|777.26|789.04|778.24|788.06|777.26|4
1651753550000|2022-05-05 12:25:50|788.4|777.6|788.4|777.6|788.4|777.6|788.4|777.6|1
1651753560000|2022-05-05 12:26:00|788.9|778.1|788.9|778.1|788.9|778.1|788.9|778.1|1
1651753580000|2022-05-05 12:26:20|789.9|779.1|790.15|779.35|790.15|779.35|789.9|779.1|2
1651753590000|2022-05-05 12:26:30|789.9|779.1|789.95|779.15|790.8|780|789.9|779.1|6
1651753610000|2022-05-05 12:26:50|789.9|779.1|789.9|779.1|790.05|779.25|789.9|779.1|5
1651753620000|2022-05-05 12:27:00|789.95|779.15|790.45|779.65|790.45|779.65|789.79|778.99|5
1651753630000|2022-05-05 12:27:10|790.14|779.34|790.08|779.28|790.14|779.34|790.08|779.28|2
1651753650000|2022-05-05 12:27:30|790.7|779.9|790.7|779.9|790.7|779.9|790.7|779.9|1
1651753660000|2022-05-05 12:27:40|790.75|779.95|790.75|779.95|790.75|779.95|790.75|779.95|1
1651753680000|2022-05-05 12:28:00|790.85|780.05|790.85|780.05|790.85|780.05|790.85|780.05|1
1651753690000|2022-05-05 12:28:10|790.8|780|790.8|780|790.8|780|790.8|780|1
1651753700000|2022-05-05 12:28:20|790.85|780.05|790.85|780.05|790.85|780.05|790.85|780.05|1
1651753710000|2022-05-05 12:28:30|790.9|780.1|790.9|780.1|790.9|780.1|790.9|780.1|1
1651753730000|2022-05-05 12:28:50|791.29|780.49|791.39|780.59|791.39|780.59|791.29|780.49|3
1651753740000|2022-05-05 12:29:00|791.79|780.99|791.88|781.08|791.88|781.08|791.79|780.99|4
1651753750000|2022-05-05 12:29:10|792.25|781.45|793.75|782.95|793.75|782.95|792.15|781.35|10
1651753760000|2022-05-05 12:29:20|793.67|782.87|793.9|783.1|793.9|783.1|793.67|782.87|2
1651753770000|2022-05-05 12:29:30|793.4|782.6|792.9|782.1|793.4|782.6|792.9|782.1|3
1651753790000|2022-05-05 12:29:50|793.05|782.25|793.77|782.97|793.77|782.97|792.9|782.1|4
1651753800000|2022-05-05 12:30:00|793.9|783.1|793.82|783.02|793.9|783.1|793.82|783.02|2
1651753810000|2022-05-05 12:30:10|793.77|782.97|793.8|783|793.8|783|793.57|782.77|4
1651753820000|2022-05-05 12:30:20|793.9|783.1|793.9|783.1|793.9|783.1|793.9|783.1|1
1651753850000|2022-05-05 12:30:50|794.09|783.29|795.4|784.6|795.5|784.7|794.09|783.29|12
1651753860000|2022-05-05 12:31:00|794.9|784.1|794.77|783.97|794.9|784.1|794.77|783.97|3
1651753880000|2022-05-05 12:31:20|794.9|784.1|796.81|786.01|796.81|786.01|794.9|784.1|11
1651753890000|2022-05-05 12:31:30|796.85|786.05|797.25|786.45|797.25|786.45|796.85|786.05|6
1651753900000|2022-05-05 12:31:40|797.15|786.35|796.2|785.4|797.15|786.35|796.2|785.4|5
1651753910000|2022-05-05 12:31:50|796.29|785.49|795.9|785.1|796.3|785.5|795.9|785.1|5
1651753930000|2022-05-05 12:32:10|795.85|785.05|795.85|785.05|795.85|785.05|795.85|785.05|1
1651753940000|2022-05-05 12:32:20|795.4|784.6|795.7|784.9|795.7|784.9|794.95|784.15|4
1651753950000|2022-05-05 12:32:30|795.4|784.6|795.9|785.1|795.9|785.1|795.4|784.6|3
1651753980000|2022-05-05 12:33:00|795.85|785.05|795.9|785.1|795.9|785.1|795.85|785.05|2
1651753990000|2022-05-05 12:33:10|795.65|784.85|795.53|784.73|795.65|784.85|795.15|784.35|4
1651754000000|2022-05-05 12:33:20|795.15|784.35|795.53|784.73|795.53|784.73|795.15|784.35|6
1651754010000|2022-05-05 12:33:30|795.78|784.98|795.78|784.98|795.78|784.98|795.4|784.6|5
1651754020000|2022-05-05 12:33:40|795.4|784.6|794.15|783.35|795.71|784.91|794.15|783.35|10
1651754030000|2022-05-05 12:33:50|793.95|783.15|794.1|783.3|794.1|783.3|793.95|783.15|2
1651754050000|2022-05-05 12:34:10|794.41|783.61|794.41|783.61|794.41|783.61|794.41|783.61|1
1651754070000|2022-05-05 12:34:30|794|783.2|794|783.2|794|783.2|794|783.2|1
1651754080000|2022-05-05 12:34:40|793.95|783.15|793.95|783.15|793.95|783.15|793.95|783.15|1
1651754090000|2022-05-05 12:34:50|793.9|783.1|792.9|782.1|793.9|783.1|792.9|782.1|5
1651754110000|2022-05-05 12:35:10|792.85|782.05|792.85|782.05|792.85|782.05|792.85|782.05|1
1651754130000|2022-05-05 12:35:30|792.9|782.1|792.9|782.1|792.9|782.1|792.9|782.1|1
1651754140000|2022-05-05 12:35:40|792.79|781.99|792.79|781.99|792.79|781.99|792.79|781.99|1
1651754160000|2022-05-05 12:36:00|792.69|781.89|792.69|781.89|792.69|781.89|792.69|781.89|1
1651754170000|2022-05-05 12:36:10|792.56|781.76|792.65|781.85|792.65|781.85|792.56|781.76|3
1651754190000|2022-05-05 12:36:30|792.3|781.5|792.3|781.5|792.3|781.5|792.3|781.5|1
1651754220000|2022-05-05 12:37:00|792.24|781.44|791.81|781.01|792.24|781.44|791.79|780.99|6
1651754230000|2022-05-05 12:37:10|791.86|781.06|792.3|781.5|792.3|781.5|791.86|781.06|5
1651754240000|2022-05-05 12:37:20|792.5|781.7|791.99|781.19|792.5|781.7|791.99|781.19|3
1651754250000|2022-05-05 12:37:30|792.25|781.45|792.35|781.55|792.35|781.55|792.2|781.4|3
1651754260000|2022-05-05 12:37:40|792.8|782|792.8|782|792.8|782|792.8|782|1
1651754270000|2022-05-05 12:37:50|792.49|781.69|792.49|781.69|792.49|781.69|792.49|781.69|1
1651754280000|2022-05-05 12:38:00|791.99|781.19|791.99|781.19|791.99|781.19|791.99|781.19|1
1651754310000|2022-05-05 12:38:30|791.9|781.1|791.8|781|791.9|781.1|791.8|781|2
1651754320000|2022-05-05 12:38:40|791.72|780.92|791.8|781|791.8|781|791.58|780.78|3
1651754340000|2022-05-05 12:39:00|791.71|780.91|791.8|781|791.8|781|791.71|780.91|3
1651754350000|2022-05-05 12:39:10|791.82|781.02|791.82|781.02|791.82|781.02|791.82|781.02|1
1651754400000|2022-05-05 12:40:00|791.85|781.05|791.85|781.05|791.85|781.05|791.85|781.05|1
1651754410000|2022-05-05 12:40:10|791.82|781.02|791.82|781.02|791.82|781.02|791.82|781.02|1
1651754440000|2022-05-05 12:40:40|791.89|781.09|792.61|781.81|792.61|781.81|791.89|781.09|4
1651754450000|2022-05-05 12:40:50|792.9|782.1|792.1|781.3|792.9|782.1|792.1|781.3|10
1651754460000|2022-05-05 12:41:00|792.24|781.44|791.98|781.18|792.61|781.81|791.98|781.18|9
1651754470000|2022-05-05 12:41:10|792.27|781.47|792.28|781.48|792.37|781.57|791.98|781.18|9
1651754480000|2022-05-05 12:41:20|792.29|781.49|792.28|781.48|792.29|781.49|792.27|781.47|6
1651754490000|2022-05-05 12:41:30|792.29|781.49|792.28|781.48|792.29|781.49|792.28|781.48|20
1651754500000|2022-05-05 12:41:40|792.29|781.49|792.36|781.56|792.49|781.69|792|781.2|6
1651754510000|2022-05-05 12:41:50|792.37|781.57|791.99|781.19|792.37|781.57|791.99|781.19|3
1651754520000|2022-05-05 12:42:00|792.49|781.69|792.49|781.69|792.49|781.69|792.49|781.69|1
1651754550000|2022-05-05 12:42:30|792.9|782.1|792.9|782.1|792.9|782.1|792.9|782.1|1
1651754560000|2022-05-05 12:42:40|792.8|782|792.8|782|792.8|782|792.8|782|1
1651754570000|2022-05-05 12:42:50|792.65|781.85|792.68|781.88|792.68|781.88|792.65|781.85|2
1651754590000|2022-05-05 12:43:10|792.9|782.1|792.9|782.1|792.9|782.1|792.9|782.1|1
1651754600000|2022-05-05 12:43:20|793.15|782.35|793.15|782.35|793.15|782.35|793.15|782.35|1
1651754610000|2022-05-05 12:43:30|793.28|782.48|793.09|782.29|793.5|782.7|793.05|782.25|5
1651754620000|2022-05-05 12:43:40|792.9|782.1|793.17|782.37|793.26|782.46|792.9|782.1|4
1651754630000|2022-05-05 12:43:50|793.26|782.46|793.56|782.76|793.56|782.76|793.26|782.46|2
1651754650000|2022-05-05 12:44:10|793.46|782.66|793.46|782.66|793.46|782.66|793.46|782.66|1
1651754660000|2022-05-05 12:44:20|793.65|782.85|793.65|782.85|793.65|782.85|793.65|782.85|1
1651754670000|2022-05-05 12:44:30|793.61|782.81|793.11|782.31|793.61|782.81|793.11|782.31|4
1651754690000|2022-05-05 12:44:50|793.41|782.61|793.41|782.61|793.41|782.61|793.41|782.61|1
1651754710000|2022-05-05 12:45:10|793.35|782.55|793.35|782.55|793.35|782.55|793.35|782.55|1
1651754740000|2022-05-05 12:45:40|793.2|782.4|792.83|782.03|793.2|782.4|792.83|782.03|3
1651754800000|2022-05-05 12:46:40|792.87|782.07|792.83|782.03|792.87|782.07|792.83|782.03|4
1651754820000|2022-05-05 12:47:00|793.31|782.51|793.9|783.1|794.05|783.25|792.83|782.03|10
1651754830000|2022-05-05 12:47:10|794.67|783.87|794.32|783.52|794.67|783.87|794.3|783.5|5
1651754840000|2022-05-05 12:47:20|794.47|783.67|794.31|783.51|794.62|783.82|794.15|783.35|7
1651754850000|2022-05-05 12:47:30|794.81|784.01|794.65|783.85|794.81|784.01|794.65|783.85|6
1651754860000|2022-05-05 12:47:40|794.81|784.01|794.9|784.1|794.9|784.1|794.81|784.01|2
1651754880000|2022-05-05 12:48:00|795.3|784.5|794.9|784.1|795.3|784.5|794.9|784.1|2
1651754890000|2022-05-05 12:48:10|795.05|784.25|794.9|784.1|795.05|784.25|794.9|784.1|2
1651754900000|2022-05-05 12:48:20|795.28|784.48|796.06|785.26|796.09|785.29|794.9|784.1|10
1651754910000|2022-05-05 12:48:30|796.15|785.35|796.05|785.25|796.45|785.65|795.9|785.1|10
1651754920000|2022-05-05 12:48:40|796.55|785.75|796.14|785.34|796.55|785.75|796.14|785.34|6
1651754930000|2022-05-05 12:48:50|796.2|785.4|797.85|787.05|797.85|787.05|796.2|785.4|6
1651754940000|2022-05-05 12:49:00|797.9|787.1|796.9|786.1|797.9|787.1|796.9|786.1|4
1651754950000|2022-05-05 12:49:10|797.21|786.41|797.7|786.9|797.9|787.1|796.89|786.09|12
1651754960000|2022-05-05 12:49:20|797.9|787.1|798.08|787.28|798.38|787.58|797.9|787.1|19
1651754970000|2022-05-05 12:49:30|798.07|787.27|798.05|787.25|798.35|787.55|798.04|787.24|18
1651754980000|2022-05-05 12:49:40|798.04|787.24|798.12|787.32|798.18|787.38|798.02|787.22|9
1651754990000|2022-05-05 12:49:50|797.9|787.1|797.4|786.6|797.94|787.14|797.4|786.6|4
1651755000000|2022-05-05 12:50:00|797.8|787|797.4|786.6|797.85|787.05|797.4|786.6|4
1651755010000|2022-05-05 12:50:10|797.43|786.63|798.12|787.32|798.13|787.33|797.43|786.63|11
1651755020000|2022-05-05 12:50:20|798.13|787.33|798.08|787.28|798.13|787.33|798.07|787.27|12
1651755030000|2022-05-05 12:50:30|798.09|787.29|798.01|787.21|798.18|787.38|797.93|787.13|12
1651755040000|2022-05-05 12:50:40|798.05|787.25|798.09|787.29|798.48|787.68|797.9|787.1|12
1651755050000|2022-05-05 12:50:50|798.1|787.3|798.09|787.29|798.1|787.3|798.08|787.28|12
1651755060000|2022-05-05 12:51:00|798.08|787.28|798.05|787.25|798.19|787.39|798.05|787.25|7
1651755070000|2022-05-05 12:51:10|798.64|787.84|798.08|787.28|798.64|787.84|797.9|787.1|7
1651755080000|2022-05-05 12:51:20|797.93|787.13|798.02|787.22|798.02|787.22|797.93|787.13|3
1651755090000|2022-05-05 12:51:30|798.01|787.21|798|787.2|798.12|787.32|797.9|787.1|16
1651755100000|2022-05-05 12:51:40|797.99|787.19|798|787.2|798.12|787.32|797.99|787.19|11
1651755110000|2022-05-05 12:51:50|797.99|787.19|797.99|787.19|798|787.2|797.98|787.18|5
1651755120000|2022-05-05 12:52:00|797.9|787.1|797.9|787.1|798.1|787.3|797.9|787.1|4
1651755130000|2022-05-05 12:52:10|797.8|787|797.8|787|797.8|787|797.8|787|1
1651755160000|2022-05-05 12:52:40|797.62|786.82|797.61|786.81|797.62|786.82|797.6|786.8|6
1651755170000|2022-05-05 12:52:50|797.6|786.8|797.4|786.6|797.61|786.81|797.4|786.6|3
1651755180000|2022-05-05 12:53:00|797.5|786.7|797.7|786.9|797.7|786.9|797.5|786.7|2
1651755190000|2022-05-05 12:53:10|797.69|786.89|797.98|787.18|797.98|787.18|797.69|786.89|5
1651755200000|2022-05-05 12:53:20|797.9|787.1|798.01|787.21|798.1|787.3|797.9|787.1|7
1651755210000|2022-05-05 12:53:30|798|787.2|797.87|787.07|798.01|787.21|797.87|787.07|6
1651755220000|2022-05-05 12:53:40|797.83|787.03|797.87|787.07|797.87|787.07|797.83|787.03|2
1651755230000|2022-05-05 12:53:50|797.98|787.18|797.87|787.07|797.98|787.18|797.87|787.07|2
1651755240000|2022-05-05 12:54:00|797.88|787.08|798.18|787.38|798.51|787.71|797.87|787.07|7
1651755250000|2022-05-05 12:54:10|798.5|787.7|798.9|788.1|798.95|788.15|798.5|787.7|4
1651755270000|2022-05-05 12:54:30|798.95|788.15|798.9|788.1|798.95|788.15|798.9|788.1|2
1651755280000|2022-05-05 12:54:40|798.95|788.15|798.95|788.15|798.95|788.15|798.95|788.15|1
1651755290000|2022-05-05 12:54:50|798.9|788.1|798.93|788.13|798.93|788.13|798.9|788.1|2
1651755300000|2022-05-05 12:55:00|798.9|788.1|798.09|787.29|798.9|788.1|798.09|787.29|4
1651755310000|2022-05-05 12:55:10|797.8|787|797.9|787.1|797.96|787.16|797.8|787|4
1651755340000|2022-05-05 12:55:40|797.76|786.96|797.57|786.77|797.76|786.96|797.57|786.77|2
1651755360000|2022-05-05 12:56:00|797.85|787.05|797.57|786.77|797.85|787.05|797.57|786.77|4
1651755370000|2022-05-05 12:56:10|797.85|787.05|797.85|787.05|797.85|787.05|797.52|786.72|3
1651755380000|2022-05-05 12:56:20|797.8|787|797.87|787.07|797.9|787.1|797.8|787|3
1651755400000|2022-05-05 12:56:40|797.9|787.1|797.9|787.1|797.9|787.1|797.9|787.1|1
1651755410000|2022-05-05 12:56:50|797.85|787.05|797.9|787.1|797.9|787.1|797.85|787.05|2
1651755420000|2022-05-05 12:57:00|797.6|786.8|797.49|786.69|797.6|786.8|797.49|786.69|2
1651755430000|2022-05-05 12:57:10|797.39|786.59|797.79|786.99|797.83|787.03|797.28|786.48|5
1651755440000|2022-05-05 12:57:20|798.15|787.35|797.9|787.1|798.15|787.35|797.9|787.1|2
1651755460000|2022-05-05 12:57:40|798.25|787.45|798.25|787.45|798.25|787.45|798.25|787.45|1
1651755470000|2022-05-05 12:57:50|798.3|787.5|798.3|787.5|798.3|787.5|798.3|787.5|1
1651755480000|2022-05-05 12:58:00|797.9|787.1|797.9|787.1|798.05|787.25|797.9|787.1|3
1651755490000|2022-05-05 12:58:10|798.05|787.25|797.9|787.1|798.05|787.25|797.9|787.1|3
1651755500000|2022-05-05 12:58:20|798.03|787.23|797.25|786.45|798.03|787.23|797.25|786.45|7
1651755510000|2022-05-05 12:58:30|797.24|786.44|796.19|785.39|797.25|786.45|796.19|785.39|10
1651755530000|2022-05-05 12:58:50|796.54|785.74|795.95|785.15|796.54|785.74|795.9|785.1|4
1651755540000|2022-05-05 12:59:00|796.49|785.69|796.09|785.29|796.49|785.69|796.09|785.29|3
1651755550000|2022-05-05 12:59:10|796.53|785.73|796.9|786.1|796.9|786.1|796.21|785.41|3
1651755560000|2022-05-05 12:59:20|796.82|786.02|796.9|786.1|797.25|786.45|796.82|786.02|4
1651755580000|2022-05-05 12:59:40|796.69|785.89|796.69|785.89|796.69|785.89|796.69|785.89|1
1651755590000|2022-05-05 12:59:50|796.87|786.07|796.69|785.89|796.87|786.07|796.69|785.89|4
1651755600000|2022-05-05 13:00:00|796.9|786.1|796.9|786.1|796.9|786.1|796.9|786.1|1
1651755610000|2022-05-05 13:00:10|796.36|785.56|795.96|785.16|796.36|785.56|795.96|785.16|2
1651755630000|2022-05-05 13:00:30|796.11|785.31|795.94|785.14|796.11|785.31|795.94|785.14|3
1651755660000|2022-05-05 13:01:00|796.21|785.41|796.27|785.47|796.39|785.59|795.95|785.15|4
1651755670000|2022-05-05 13:01:10|796.68|785.88|796.82|786.02|796.85|786.05|796.59|785.79|5
1651755680000|2022-05-05 13:01:20|796.75|785.95|796.62|785.82|796.75|785.95|796.62|785.82|2
1651755700000|2022-05-05 13:01:40|796.83|786.03|796.83|786.03|796.83|786.03|796.83|786.03|1
1651755710000|2022-05-05 13:01:50|796.8|786|796.8|786|796.8|786|796.8|786|1
1651755720000|2022-05-05 13:02:00|796.9|786.1|796.9|786.1|796.9|786.1|796.9|786.1|1
1651755780000|2022-05-05 13:03:00|796.8|786|796.8|786|796.8|786|796.8|786|1
1651755790000|2022-05-05 13:03:10|796.51|785.71|796.4|785.6|796.51|785.71|796.4|785.6|2
1651755800000|2022-05-05 13:03:20|795.9|785.1|794.9|784.1|795.9|785.1|794.9|784.1|5
1651755810000|2022-05-05 13:03:30|794.85|784.05|794.55|783.75|794.85|784.05|794.55|783.75|3
1651755820000|2022-05-05 13:03:40|794.48|783.68|793.98|783.18|794.48|783.68|793.98|783.18|2
1651755830000|2022-05-05 13:03:50|794|783.2|794|783.2|794|783.2|794|783.2|1
1651755840000|2022-05-05 13:04:00|794.3|783.5|794.3|783.5|794.3|783.5|794.3|783.5|1
1651755860000|2022-05-05 13:04:20|794.64|783.84|793.95|783.15|794.64|783.84|793.95|783.15|4
1651755870000|2022-05-05 13:04:30|793.9|783.1|793.85|783.05|793.9|783.1|793.85|783.05|2
1651755880000|2022-05-05 13:04:40|793.66|782.86|793.4|782.6|793.76|782.96|793.16|782.36|7
1651755890000|2022-05-05 13:04:50|793.33|782.53|793.78|782.98|793.79|782.99|793.33|782.53|6
1651755900000|2022-05-05 13:05:00|793.79|782.99|793|782.2|793.79|782.99|793|782.2|8
1651755910000|2022-05-05 13:05:10|792.9|782.1|792.69|781.89|792.9|782.1|792.69|781.89|3
1651755920000|2022-05-05 13:05:20|792.75|781.95|792.85|782.05|792.85|782.05|792.69|781.89|3
1651755930000|2022-05-05 13:05:30|792.79|781.99|793.25|782.45|793.25|782.45|792.79|781.99|4
1651755940000|2022-05-05 13:05:40|793.38|782.58|793.48|782.68|793.79|782.99|793.38|782.58|5
1651755960000|2022-05-05 13:06:00|793.7|782.9|793.7|782.9|793.7|782.9|793.7|782.9|1
1651755970000|2022-05-05 13:06:10|793.9|783.1|794.86|784.06|794.9|784.1|793.75|782.95|8
1651755980000|2022-05-05 13:06:20|795.35|784.55|795.52|784.72|795.52|784.72|794.95|784.15|6
1651755990000|2022-05-05 13:06:30|795.65|784.85|795.9|785.1|796.26|785.46|795.52|784.72|14
1651756020000|2022-05-05 13:07:00|796.2|785.4|795.9|785.1|796.2|785.4|795.9|785.1|7
1651756070000|2022-05-05 13:07:50|795.96|785.16|795.9|785.1|795.96|785.16|795.9|785.1|2
1651756090000|2022-05-05 13:08:10|795.85|785.05|795.85|785.05|795.85|785.05|795.85|785.05|1
1651756130000|2022-05-05 13:08:50|795.95|785.15|795.85|785.05|795.95|785.15|795.85|785.05|3
1651756140000|2022-05-05 13:09:00|795.9|785.1|795.9|785.1|795.9|785.1|795.9|785.1|1
1651756150000|2022-05-05 13:09:10|795.96|785.16|795.96|785.16|795.96|785.16|795.96|785.16|1
1651756160000|2022-05-05 13:09:20|796|785.2|796|785.2|796.2|785.4|795.9|785.1|5
1651756170000|2022-05-05 13:09:30|796.35|785.55|796.35|785.55|796.35|785.55|796.35|785.55|1
1651756180000|2022-05-05 13:09:40|796.3|785.5|796.3|785.5|796.3|785.5|796.3|785.5|1
1651756200000|2022-05-05 13:10:00|796.25|785.45|796.23|785.43|796.25|785.45|796.15|785.35|5
1651756210000|2022-05-05 13:10:10|795.98|785.18|795.98|785.18|795.98|785.18|795.98|785.18|1
1651756230000|2022-05-05 13:10:30|796.3|785.5|796|785.2|796.3|785.5|796|785.2|3
1651756260000|2022-05-05 13:11:00|795.95|785.15|795.85|785.05|795.95|785.15|795.85|785.05|2
1651756280000|2022-05-05 13:11:20|795.91|785.11|795.9|785.1|796|785.2|795.9|785.1|6
1651756290000|2022-05-05 13:11:30|795.96|785.16|796|785.2|796.3|785.5|795.96|785.16|4
1651756300000|2022-05-05 13:11:40|795.9|785.1|795.73|784.93|795.9|785.1|795.73|784.93|4
1651756320000|2022-05-05 13:12:00|795.9|785.1|795.9|785.1|795.9|785.1|795.87|785.07|3
1651756360000|2022-05-05 13:12:40|796.1|785.3|795.9|785.1|796.1|785.3|795.9|785.1|2
1651756370000|2022-05-05 13:12:50|795.75|784.95|795.9|785.1|795.9|785.1|795.75|784.95|2
1651756380000|2022-05-05 13:13:00|795.7|784.9|795.7|784.9|795.7|784.9|795.7|784.9|1
1651756390000|2022-05-05 13:13:10|795.61|784.81|795.61|784.81|795.61|784.81|795.61|784.81|1
1651756410000|2022-05-05 13:13:30|795.51|784.71|795.51|784.71|795.51|784.71|795.51|784.71|1
1651756450000|2022-05-05 13:14:10|795.11|784.31|795.11|784.31|795.11|784.31|795.11|784.31|1
1651756460000|2022-05-05 13:14:20|795.06|784.26|794.61|783.81|795.06|784.26|794.61|783.81|2
1651756470000|2022-05-05 13:14:30|793.9|783.1|793.9|783.1|793.9|783.1|793.9|783.1|1
1651756490000|2022-05-05 13:14:50|793.68|782.88|793.9|783.1|793.9|783.1|793.68|782.88|2
1651756500000|2022-05-05 13:15:00|793.82|783.02|792.89|782.09|793.82|783.02|792.87|782.07|9
1651756510000|2022-05-05 13:15:10|792.87|782.07|792.9|782.1|792.9|782.1|792.8|782|3
1651756520000|2022-05-05 13:15:20|792.85|782.05|792.65|781.85|792.85|782.05|792.37|781.57|7
1651756530000|2022-05-05 13:15:30|793.75|782.95|793.75|782.95|793.75|782.95|793.75|782.95|1
1651756540000|2022-05-05 13:15:40|793.85|783.05|793.9|783.1|794|783.2|793.85|783.05|3
1651756550000|2022-05-05 13:15:50|794.03|783.23|794.05|783.25|794.58|783.78|793.9|783.1|9
1651756560000|2022-05-05 13:16:00|794.56|783.76|794.91|784.11|794.92|784.12|794.56|783.76|7
1651756620000|2022-05-05 13:17:00|794.81|784.01|794.81|784.01|794.81|784.01|794.81|784.01|1
1651756630000|2022-05-05 13:17:10|794.41|783.61|793.9|783.1|794.41|783.61|793.9|783.1|2
1651756640000|2022-05-05 13:17:20|794.32|783.52|793.9|783.1|794.62|783.82|793.9|783.1|5
1651756660000|2022-05-05 13:17:40|793.8|783|793.8|783|793.8|783|793.8|783|1
1651756680000|2022-05-05 13:18:00|793.91|783.11|794.14|783.34|794.14|783.34|793.9|783.1|4
1651756690000|2022-05-05 13:18:10|794.02|783.22|793.97|783.17|794.02|783.22|793.9|783.1|3
1651756700000|2022-05-05 13:18:20|794.03|783.23|794.1|783.3|794.1|783.3|793.82|783.02|3
1651756710000|2022-05-05 13:18:30|794.45|783.65|794.35|783.55|794.45|783.65|794.35|783.55|2
1651756740000|2022-05-05 13:19:00|793.82|783.02|793.82|783.02|793.82|783.02|793.82|783.02|1
1651756770000|2022-05-05 13:19:30|793.72|782.92|792.9|782.1|793.72|782.92|792.9|782.1|4
1651756790000|2022-05-05 13:19:50|792.37|781.57|792.37|781.57|792.37|781.57|792.37|781.57|1
1651756800000|2022-05-05 13:20:00|792.3|781.5|792.1|781.3|792.3|781.5|792.1|781.3|3
1651756810000|2022-05-05 13:20:10|792.2|781.4|792.28|781.48|792.33|781.53|792.2|781.4|3
1651756840000|2022-05-05 13:20:40|792.41|781.61|792.2|781.4|792.41|781.61|792.2|781.4|2
1651756860000|2022-05-05 13:21:00|792.19|781.39|792.19|781.39|792.19|781.39|792.19|781.39|1
1651756880000|2022-05-05 13:21:20|792.7|781.9|792.7|781.9|792.7|781.9|792.7|781.9|1
1651756890000|2022-05-05 13:21:30|792.6|781.8|792.6|781.8|792.6|781.8|792.6|781.8|1
1651756900000|2022-05-05 13:21:40|792.19|781.39|791.99|781.19|792.19|781.39|791.99|781.19|3
1651756960000|2022-05-05 13:22:40|792.09|781.29|791.99|781.19|792.09|781.29|791.99|781.19|2
1651756990000|2022-05-05 13:23:10|791.9|781.1|791.2|780.4|791.9|781.1|791.2|780.4|3
1651757000000|2022-05-05 13:23:20|790.9|780.1|790.4|779.6|791|780.2|790.15|779.35|10
1651757010000|2022-05-05 13:23:30|790.1|779.3|790.4|779.6|790.4|779.6|790.1|779.3|2
1651757020000|2022-05-05 13:23:40|790.36|779.56|791.03|780.23|791.05|780.25|790.36|779.56|5
1651757030000|2022-05-05 13:23:50|791.05|780.25|791|780.2|791.05|780.25|791|780.2|2
1651757050000|2022-05-05 13:24:10|791.03|780.23|791.03|780.23|791.05|780.25|791|780.2|7
1651757060000|2022-05-05 13:24:20|791|780.2|791.03|780.23|791.05|780.25|791|780.2|7
1651757070000|2022-05-05 13:24:30|791|780.2|791.03|780.23|791.11|780.31|791|780.2|6
1651757090000|2022-05-05 13:24:50|790.84|780.04|790.63|779.83|790.84|780.04|790.63|779.83|3
1651757100000|2022-05-05 13:25:00|790.59|779.79|790.42|779.62|790.59|779.79|790.26|779.46|5
1651757110000|2022-05-05 13:25:10|790.26|779.46|790.05|779.25|790.26|779.46|790.05|779.25|6
1651757120000|2022-05-05 13:25:20|790.16|779.36|790.42|779.62|790.47|779.67|790.16|779.36|6
1651757130000|2022-05-05 13:25:30|790.45|779.65|790.45|779.65|790.45|779.65|790.45|779.65|1
1651757140000|2022-05-05 13:25:40|790.55|779.75|790.55|779.75|790.55|779.75|790.55|779.75|1
1651757150000|2022-05-05 13:25:50|790.85|780.05|790.9|780.1|790.9|780.1|790.85|780.05|2
1651757160000|2022-05-05 13:26:00|790.95|780.15|790.9|780.1|790.95|780.15|790.9|780.1|2
1651757170000|2022-05-05 13:26:10|790.8|780|791.9|781.1|791.9|781.1|790.8|780|6
1651757180000|2022-05-05 13:26:20|792|781.2|791.9|781.1|792.03|781.23|791.9|781.1|5
1651757200000|2022-05-05 13:26:40|791.77|780.97|791.77|780.97|791.77|780.97|791.77|780.97|1
1651757210000|2022-05-05 13:26:50|791.57|780.77|791.67|780.87|791.67|780.87|791.57|780.77|3
1651757220000|2022-05-05 13:27:00|791.8|781|791.9|781.1|791.9|781.1|791.53|780.73|5
1651757260000|2022-05-05 13:27:40|791.85|781.05|791.85|781.05|791.85|781.05|791.85|781.05|1
1651757270000|2022-05-05 13:27:50|791.57|780.77|791.57|780.77|791.7|780.9|791.57|780.77|3
1651757280000|2022-05-05 13:28:00|791.7|780.9|791.8|781|791.8|781|791.7|780.9|2
1651757290000|2022-05-05 13:28:10|791.57|780.77|791.85|781.05|791.85|781.05|791.57|780.77|2
1651757300000|2022-05-05 13:28:20|791.9|781.1|791.9|781.1|791.9|781.1|791.9|781.1|1
1651757310000|2022-05-05 13:28:30|792.04|781.24|792.04|781.24|792.04|781.24|792.04|781.24|1
1651757320000|2022-05-05 13:28:40|791.9|781.1|792.03|781.23|792.04|781.24|791.9|781.1|4
1651757330000|2022-05-05 13:28:50|792.16|781.36|791.9|781.1|792.16|781.36|791.9|781.1|4
1651757350000|2022-05-05 13:29:10|792.16|781.36|792.16|781.36|792.63|781.83|792.16|781.36|3
1651757390000|2022-05-05 13:29:50|791.96|781.16|791.98|781.18|792.38|781.58|791.96|781.16|4
1651757400000|2022-05-05 13:30:00|792.37|781.57|791.98|781.18|792.37|781.57|791.98|781.18|2
1651757410000|2022-05-05 13:30:10|791.95|781.15|791.09|780.29|791.98|781.18|791.09|780.29|6
1651757420000|2022-05-05 13:30:20|791.33|780.53|790.99|780.19|791.36|780.56|790.99|780.19|3
1651757440000|2022-05-05 13:30:40|790.88|780.08|790.66|779.86|790.88|780.08|790.66|779.86|2
1651757450000|2022-05-05 13:30:50|790.85|780.05|790.85|780.05|790.85|780.05|790.85|780.05|1
1651757460000|2022-05-05 13:31:00|790.35|779.55|789.9|779.1|790.35|779.55|789.9|779.1|3
1651757470000|2022-05-05 13:31:10|789.81|779.01|789.4|778.6|789.81|779.01|789.15|778.35|5
1651757480000|2022-05-05 13:31:20|789.1|778.3|787.82|777.02|789.1|778.3|787.82|777.02|8
1651757490000|2022-05-05 13:31:30|787.71|776.91|788.12|777.32|788.26|777.46|787.21|776.41|9
1651757500000|2022-05-05 13:31:40|788.4|777.6|788.13|777.33|788.51|777.71|788.13|777.33|6
1651757510000|2022-05-05 13:31:50|787.9|777.1|788.13|777.33|788.13|777.33|787.9|777.1|5
1651757520000|2022-05-05 13:32:00|788.63|777.83|788.13|777.33|788.63|777.83|788.13|777.33|6
1651757530000|2022-05-05 13:32:10|787.97|777.17|787.94|777.14|787.97|777.17|787.94|777.14|2
1651757540000|2022-05-05 13:32:20|787.54|776.74|787.73|776.93|787.87|777.07|787.35|776.55|10
1651757550000|2022-05-05 13:32:30|787.87|777.07|787.9|777.1|788.15|777.35|787.87|777.07|3
1651757560000|2022-05-05 13:32:40|788.15|777.35|787.9|777.1|788.15|777.35|787.9|777.1|2
1651757570000|2022-05-05 13:32:50|787.82|777.02|787.54|776.74|787.82|777.02|787.51|776.71|5
1651757590000|2022-05-05 13:33:10|787.41|776.61|787.22|776.42|787.41|776.61|787.22|776.42|2
1651757610000|2022-05-05 13:33:30|787.16|776.36|788.9|778.1|788.9|778.1|787.16|776.36|10
1651757620000|2022-05-05 13:33:40|789.32|778.52|789.9|779.1|790.05|779.25|788.9|778.1|8
1651757640000|2022-05-05 13:34:00|789.96|779.16|790.7|779.9|790.7|779.9|789.9|779.1|4
1651757650000|2022-05-05 13:34:10|790.9|780.1|790.9|780.1|790.9|780.1|790.9|780.1|1
1651757660000|2022-05-05 13:34:20|791.35|780.55|790.95|780.15|791.35|780.55|790.95|780.15|2
1651757670000|2022-05-05 13:34:30|790.9|780.1|790.9|780.1|790.9|780.1|790.9|780.1|1
1651757680000|2022-05-05 13:34:40|790.65|779.85|790.9|780.1|791.15|780.35|790.4|779.6|8
1651757690000|2022-05-05 13:34:50|791.3|780.5|790.95|780.15|791.3|780.5|790.95|780.15|3
1651757700000|2022-05-05 13:35:00|791.4|780.6|792.43|781.63|792.43|781.63|791.4|780.6|5
1651757710000|2022-05-05 13:35:10|793.15|782.35|793.9|783.1|794|783.2|793.15|782.35|8
1651757720000|2022-05-05 13:35:20|794.1|783.3|793.9|783.1|794.1|783.3|793.9|783.1|5
1651757730000|2022-05-05 13:35:30|794.1|783.3|794.18|783.38|794.47|783.67|794.1|783.3|5
1651757740000|2022-05-05 13:35:40|793.9|783.1|794.27|783.47|794.57|783.77|793.9|783.1|10
1651757750000|2022-05-05 13:35:50|794.57|783.77|794.57|783.77|794.57|783.77|794.57|783.77|1
1651757760000|2022-05-05 13:36:00|794.27|783.47|794.27|783.47|794.27|783.47|794.27|783.47|1
1651757770000|2022-05-05 13:36:10|793.9|783.1|793.9|783.1|793.9|783.1|793.9|783.1|1
1651757780000|2022-05-05 13:36:20|793.57|782.77|793.4|782.6|793.57|782.77|793.4|782.6|2
1651757790000|2022-05-05 13:36:30|792.75|781.95|792.75|781.95|792.75|781.95|792.75|781.95|1
1651757800000|2022-05-05 13:36:40|792.9|782.1|792.9|782.1|792.9|782.1|792.9|782.1|1
1651757810000|2022-05-05 13:36:50|792.75|781.95|792.4|781.6|792.75|781.95|791.9|781.1|7
1651757820000|2022-05-05 13:37:00|792.8|782|792.9|782.1|793.12|782.32|792.8|782|6
1651757830000|2022-05-05 13:37:10|793.1|782.3|793.4|782.6|793.9|783.1|792.9|782.1|5
1651757840000|2022-05-05 13:37:20|793.85|783.05|793.4|782.6|793.85|783.05|793.4|782.6|2
1651757860000|2022-05-05 13:37:40|793.75|782.95|793.75|782.95|793.75|782.95|793.75|782.95|1
1651757870000|2022-05-05 13:37:50|793.4|782.6|792.53|781.73|793.4|782.6|792.16|781.36|6
1651757880000|2022-05-05 13:38:00|792.16|781.36|792.02|781.22|792.19|781.39|791.85|781.05|6
1651757890000|2022-05-05 13:38:10|791.9|781.1|792.03|781.23|792.03|781.23|791.9|781.1|2
1651757900000|2022-05-05 13:38:20|792.4|781.6|792.14|781.34|792.4|781.6|791.9|781.1|7
1651757920000|2022-05-05 13:38:40|791.9|781.1|792.14|781.34|792.14|781.34|791.9|781.1|4
1651757930000|2022-05-05 13:38:50|792.2|781.4|791.66|780.86|792.2|781.4|791.6|780.8|12
1651757940000|2022-05-05 13:39:00|791.77|780.97|791.77|780.97|791.77|780.97|791.77|780.97|1
1651757950000|2022-05-05 13:39:10|791.96|781.16|791.66|780.86|791.96|781.16|791.66|780.86|2
1651757960000|2022-05-05 13:39:20|791.65|780.85|791.66|780.86|791.66|780.86|791.65|780.85|4
1651757970000|2022-05-05 13:39:30|791.65|780.85|790.9|780.1|791.66|780.86|790.9|780.1|5
1651757980000|2022-05-05 13:39:40|790.73|779.93|789.9|779.1|790.9|780.1|789.9|779.1|3
1651757990000|2022-05-05 13:39:50|789.99|779.19|789.9|779.1|789.99|779.19|789.9|779.1|2
1651758000000|2022-05-05 13:40:00|789.99|779.19|789.9|779.1|789.99|779.19|789.9|779.1|4
1651758010000|2022-05-05 13:40:10|789.99|779.19|790.03|779.23|790.36|779.56|789.99|779.19|3
1651758020000|2022-05-05 13:40:20|789.9|779.1|789.67|778.87|790.03|779.23|789.67|778.87|6
1651758030000|2022-05-05 13:40:30|789.62|778.82|789.8|779|789.8|779|789.62|778.82|2
1651758040000|2022-05-05 13:40:40|789.87|779.07|789.9|779.1|789.98|779.18|789.87|779.07|3
1651758050000|2022-05-05 13:40:50|789.8|779|789.8|779|789.8|779|789.8|779|1
1651758060000|2022-05-05 13:41:00|789.9|779.1|789.9|779.1|789.9|779.1|789.9|779.1|1
1651758070000|2022-05-05 13:41:10|789.99|779.19|789.99|779.19|789.99|779.19|789.99|779.19|1
1651758080000|2022-05-05 13:41:20|789.9|779.1|789.9|779.1|789.9|779.1|789.9|779.1|1
1651758090000|2022-05-05 13:41:30|789.99|779.19|791.9|781.1|792.04|781.24|789.99|779.19|11
1651758100000|2022-05-05 13:41:40|791.7|780.9|790.9|780.1|791.7|780.9|790.9|780.1|2
1651758140000|2022-05-05 13:42:20|790.85|780.05|790.85|780.05|790.85|780.05|790.85|780.05|1
1651758150000|2022-05-05 13:42:30|790.9|780.1|790.75|779.95|790.9|780.1|790.63|779.83|3
1651758160000|2022-05-05 13:42:40|790.25|779.45|790.05|779.25|790.25|779.45|790.05|779.25|5
1651758170000|2022-05-05 13:42:50|789.9|779.1|789.81|779.01|789.9|779.1|789.67|778.87|5
1651758180000|2022-05-05 13:43:00|789.85|779.05|789.9|779.1|789.9|779.1|789.85|779.05|2
1651758210000|2022-05-05 13:43:30|789.85|779.05|789.8|779|789.85|779.05|789.8|779|2
1651758220000|2022-05-05 13:43:40|789.85|779.05|789.85|779.05|789.85|779.05|789.85|779.05|1
1651758230000|2022-05-05 13:43:50|789.8|779|789.8|779|789.8|779|789.8|779|1
1651758240000|2022-05-05 13:44:00|789.86|779.06|789.8|779|789.86|779.06|789.8|779|2
1651758250000|2022-05-05 13:44:10|789.75|778.95|789.3|778.5|789.8|779|789.3|778.5|3
1651758260000|2022-05-05 13:44:20|788.9|778.1|788.9|778.1|788.9|778.1|788.9|778.1|1
1651758280000|2022-05-05 13:44:40|788.81|778.01|787.9|777.1|788.81|778.01|787.9|777.1|3
1651758290000|2022-05-05 13:44:50|787.85|777.05|787.9|777.1|788.05|777.25|787.85|777.05|5
1651758300000|2022-05-05 13:45:00|788.1|777.3|787.9|777.1|788.1|777.3|787.9|777.1|4
1651758310000|2022-05-05 13:45:10|788.04|777.24|788.04|777.24|788.37|777.57|787.9|777.1|8
1651758320000|2022-05-05 13:45:20|788.52|777.72|788.16|777.36|788.52|777.72|788.16|777.36|2
1651758330000|2022-05-05 13:45:30|788.52|777.72|788.16|777.36|788.52|777.72|788.07|777.27|5
1651758340000|2022-05-05 13:45:40|787.9|777.1|787.9|777.1|788.16|777.36|787.9|777.1|3
1651758350000|2022-05-05 13:45:50|787.78|776.98|787.21|776.41|787.78|776.98|787|776.2|6
1651758360000|2022-05-05 13:46:00|787.53|776.73|788.77|777.97|788.9|778.1|787.53|776.73|12
1651758370000|2022-05-05 13:46:10|788.78|777.98|788.9|778.1|788.98|778.18|788.77|777.97|7
1651758380000|2022-05-05 13:46:20|788.96|778.16|788.9|778.1|789.04|778.24|788.86|778.06|4
1651758390000|2022-05-05 13:46:30|789.5|778.7|788.82|778.02|789.5|778.7|788.82|778.02|4
1651758400000|2022-05-05 13:46:40|788.75|777.95|787.36|776.56|788.76|777.96|787.36|776.56|10
1651758410000|2022-05-05 13:46:50|787.4|776.6|787.9|777.1|787.99|777.19|787.4|776.6|8
1651758430000|2022-05-05 13:47:10|787.99|777.19|788.02|777.22|788.24|777.44|787.9|777.1|7
1651758440000|2022-05-05 13:47:20|787.9|777.1|788.06|777.26|788.06|777.26|787.9|777.1|4
1651758450000|2022-05-05 13:47:30|788.09|777.29|788.36|777.56|788.39|777.59|787.9|777.1|6
1651758460000|2022-05-05 13:47:40|788.06|777.26|788.09|777.29|788.4|777.6|788.06|777.26|5
1651758470000|2022-05-05 13:47:50|787.9|777.1|787.53|776.73|787.9|777.1|787.53|776.73|3
1651758480000|2022-05-05 13:48:00|787.41|776.61|787.21|776.41|787.41|776.61|787.21|776.41|2
1651758490000|2022-05-05 13:48:10|787.38|776.58|787.38|776.58|787.38|776.58|787.21|776.41|3
1651758500000|2022-05-05 13:48:20|787.21|776.41|787.31|776.51|787.41|776.61|787.21|776.41|9
1651758510000|2022-05-05 13:48:30|787.28|776.48|787.16|776.36|787.28|776.48|787.16|776.36|7
1651758520000|2022-05-05 13:48:40|787.27|776.47|787.27|776.47|787.27|776.47|787.27|776.47|1
1651758530000|2022-05-05 13:48:50|787.33|776.53|787.33|776.53|787.33|776.53|787.33|776.53|1
1651758540000|2022-05-05 13:49:00|787.31|776.51|787.31|776.51|787.31|776.51|787.27|776.47|4
1651758550000|2022-05-05 13:49:10|787.5|776.7|787.5|776.7|787.5|776.7|787.5|776.7|1
1651758560000|2022-05-05 13:49:20|787.4|776.6|787.4|776.6|787.4|776.6|787.4|776.6|1
1651758570000|2022-05-05 13:49:30|787.25|776.45|787.21|776.41|787.25|776.45|787.21|776.41|2
1651758580000|2022-05-05 13:49:40|787.05|776.25|787.08|776.28|787.21|776.41|787.05|776.25|4
1651758590000|2022-05-05 13:49:50|786.87|776.07|786.77|775.97|786.87|776.07|786.77|775.97|2
1651758600000|2022-05-05 13:50:00|786.2|775.4|786.1|775.3|786.2|775.4|786.1|775.3|2
1651758610000|2022-05-05 13:50:10|786|775.2|786.17|775.37|786.26|775.46|785.9|775.1|5
1651758620000|2022-05-05 13:50:20|786.52|775.72|786.1|775.3|786.52|775.72|786.1|775.3|7
1651758630000|2022-05-05 13:50:30|786.23|775.43|786.61|775.81|786.61|775.81|786.1|775.3|6
1651758640000|2022-05-05 13:50:40|786.48|775.68|786.48|775.68|786.48|775.68|786.48|775.68|1
1651758660000|2022-05-05 13:51:00|786.5|775.7|786.9|776.1|786.9|776.1|786.5|775.7|2
1651758670000|2022-05-05 13:51:10|786.85|776.05|788.1|777.3|788.1|777.3|786.7|775.9|14
1651758680000|2022-05-05 13:51:20|787.9|777.1|788.18|777.38|788.23|777.43|787.9|777.1|4
1651758690000|2022-05-05 13:51:30|788.23|777.43|788.48|777.68|788.48|777.68|788.23|777.43|2
1651758700000|2022-05-05 13:51:40|788.73|777.93|788.73|777.93|788.73|777.93|788.73|777.93|1
1651758710000|2022-05-05 13:51:50|788.25|777.45|788.46|777.66|788.48|777.68|788.25|777.45|4
1651758720000|2022-05-05 13:52:00|788.55|777.75|788.87|778.07|788.9|778.1|788.55|777.75|5
1651758730000|2022-05-05 13:52:10|788.95|778.15|788.9|778.1|789.2|778.4|788.9|778.1|5
1651758750000|2022-05-05 13:52:30|788.63|777.83|788.63|777.83|788.63|777.83|788.45|777.65|3
1651758760000|2022-05-05 13:52:40|788.74|777.94|788.73|777.93|788.84|778.04|788.58|777.78|6
1651758770000|2022-05-05 13:52:50|788.84|778.04|789.36|778.56|789.58|778.78|788.73|777.93|6
1651758780000|2022-05-05 13:53:00|789.37|778.57|789.9|779.1|789.9|779.1|789.37|778.57|2
1651758790000|2022-05-05 13:53:10|789.75|778.95|789.63|778.83|789.75|778.95|789.35|778.55|4
1651758800000|2022-05-05 13:53:20|788.9|778.1|788.9|778.1|788.96|778.16|788.9|778.1|3
1651758810000|2022-05-05 13:53:30|788.96|778.16|788.96|778.16|788.96|778.16|788.96|778.16|1
1651758820000|2022-05-05 13:53:40|788.95|778.15|788.96|778.16|788.96|778.16|788.95|778.15|2
1651758830000|2022-05-05 13:53:50|788.95|778.15|788.9|778.1|788.95|778.15|788.9|778.1|2
1651758840000|2022-05-05 13:54:00|788.63|777.83|788.04|777.24|788.63|777.83|788.04|777.24|3
1651758850000|2022-05-05 13:54:10|788.56|777.76|788.9|778.1|788.93|778.13|788.56|777.76|3
1651758860000|2022-05-05 13:54:20|788.86|778.06|788.9|778.1|789.05|778.25|788.86|778.06|6
1651758870000|2022-05-05 13:54:30|788.64|777.84|788.4|777.6|788.9|778.1|788.4|777.6|4
1651758880000|2022-05-05 13:54:40|787.85|777.05|787.9|777.1|788.1|777.3|787.85|777.05|5
1651758890000|2022-05-05 13:54:50|787.81|777.01|787.51|776.71|787.81|777.01|787.51|776.71|3
1651758900000|2022-05-05 13:55:00|787.41|776.61|787.86|777.06|787.86|777.06|787.41|776.61|5
1651758910000|2022-05-05 13:55:10|787.81|777.01|787.81|777.01|787.86|777.06|787.81|777.01|3
1651758920000|2022-05-05 13:55:20|787.9|777.1|787.9|777.1|787.9|777.1|787.9|777.1|1
1651758930000|2022-05-05 13:55:30|787.6|776.8|787.6|776.8|787.6|776.8|787.6|776.8|1
1651758940000|2022-05-05 13:55:40|787.09|776.29|786.86|776.06|787.09|776.29|786.86|776.06|3
1651758950000|2022-05-05 13:55:50|786.94|776.14|786.79|775.99|786.95|776.15|786.79|775.99|4
1651758960000|2022-05-05 13:56:00|786.8|776|786.7|775.9|786.8|776|786.69|775.89|8
1651758970000|2022-05-05 13:56:10|786.69|775.89|786.1|775.3|786.69|775.89|786.1|775.3|5
1651758980000|2022-05-05 13:56:20|785.9|775.1|785|774.2|785.9|775.1|785|774.2|4
1651758990000|2022-05-05 13:56:30|785.13|774.33|785.13|774.33|785.13|774.33|785.13|774.33|1
1651759000000|2022-05-05 13:56:40|784.79|773.99|784.74|773.94|784.92|774.12|784.74|773.94|4
1651759010000|2022-05-05 13:56:50|784.72|773.92|784.72|773.92|784.72|773.92|784.72|773.92|1
1651759020000|2022-05-05 13:57:00|784.85|774.05|785.13|774.33|785.13|774.33|784.85|774.05|3
1651759040000|2022-05-05 13:57:20|784.63|773.83|784.63|773.83|784.63|773.83|784.63|773.83|1
1651759050000|2022-05-05 13:57:30|784.49|773.69|784.23|773.43|784.49|773.69|784.23|773.43|2
1651759060000|2022-05-05 13:57:40|784.02|773.22|783.99|773.19|784.02|773.22|783.99|773.19|2
1651759070000|2022-05-05 13:57:50|783.93|773.13|783.85|773.05|783.93|773.13|783.78|772.98|3
1651759080000|2022-05-05 13:58:00|784.21|773.41|783.66|772.86|784.28|773.48|783.66|772.86|8
1651759090000|2022-05-05 13:58:10|783.6|772.8|783.9|773.1|784.1|773.3|783.6|772.8|6
1651759110000|2022-05-05 13:58:30|783.7|772.9|783.31|772.51|783.7|772.9|783.31|772.51|4
1651759120000|2022-05-05 13:58:40|783.16|772.36|783.59|772.79|783.86|773.06|783.16|772.36|12
1651759130000|2022-05-05 13:58:50|783.88|773.08|784.65|773.85|784.65|773.85|783.6|772.8|11
1651759140000|2022-05-05 13:59:00|784.68|773.88|784.04|773.24|784.9|774.1|784.04|773.24|7
1651759150000|2022-05-05 13:59:10|783.9|773.1|784.16|773.36|784.16|773.36|783.82|773.02|7
1651759160000|2022-05-05 13:59:20|784.17|773.37|784.31|773.51|784.31|773.51|784.01|773.21|9
1651759170000|2022-05-05 13:59:30|784.7|773.9|784.8|774|784.9|774.1|784.7|773.9|3
1651759180000|2022-05-05 13:59:40|784.7|773.9|785.05|774.25|785.05|774.25|784.7|773.9|8
1651759190000|2022-05-05 13:59:50|784.9|774.1|784.9|774.1|784.9|774.1|784.9|774.1|1
1651759200000|2022-05-05 14:00:00|784.8|774|784.49|773.69|784.8|774|784.49|773.69|2
1651759210000|2022-05-05 14:00:10|784.8|774|783.99|773.19|784.8|774|783.99|773.19|3
1651759220000|2022-05-05 14:00:20|783.9|773.1|785.9|775.1|785.9|775.1|783.9|773.1|13
1651759230000|2022-05-05 14:00:30|786.19|775.39|785.9|775.1|786.19|775.39|785.9|775.1|2
1651759250000|2022-05-05 14:00:50|786.19|775.39|785.9|775.1|786.55|775.75|785.9|775.1|6
1651759260000|2022-05-05 14:01:00|785.85|775.05|785.85|775.05|785.85|775.05|785.85|775.05|1
1651759270000|2022-05-05 14:01:10|785.9|775.1|785.9|775.1|785.9|775.1|785.9|775.1|1
1651759280000|2022-05-05 14:01:20|785.98|775.18|786.87|776.07|786.87|776.07|785.9|775.1|6
1651759290000|2022-05-05 14:01:30|786.88|776.08|789.9|779.1|789.9|779.1|786.88|776.08|8
1651759300000|2022-05-05 14:01:40|789.8|779|789.85|779.05|789.85|779.05|789.8|779|2
1651759310000|2022-05-05 14:01:50|789.4|778.6|789.4|778.6|789.4|778.6|789.4|778.6|1
1651759320000|2022-05-05 14:02:00|789.1|778.3|790.29|779.49|790.8|780|789.1|778.3|18
1651759330000|2022-05-05 14:02:10|790.75|779.95|790.54|779.74|790.75|779.95|790.54|779.74|2
1651759340000|2022-05-05 14:02:20|790.2|779.4|789.9|779.1|790.39|779.59|789.9|779.1|6
1651759350000|2022-05-05 14:02:30|789.74|778.94|789.9|779.1|789.9|779.1|789.74|778.94|2
1651759360000|2022-05-05 14:02:40|788.9|778.1|788.9|778.1|788.9|778.1|788.9|778.1|1
1651759370000|2022-05-05 14:02:50|789.12|778.32|788.9|778.1|789.12|778.32|788.9|778.1|8
1651759380000|2022-05-05 14:03:00|789.4|778.6|789.4|778.6|789.63|778.83|789.4|778.6|3
1651759390000|2022-05-05 14:03:10|788.9|778.1|788.9|778.1|788.9|778.1|788.9|778.1|1
1651759400000|2022-05-05 14:03:20|788.72|777.92|787.9|777.1|788.72|777.92|787.9|777.1|3
1651759410000|2022-05-05 14:03:30|787.68|776.88|787.5|776.7|787.68|776.88|787.5|776.7|3
1651759420000|2022-05-05 14:03:40|787.6|776.8|789.12|778.32|789.12|778.32|787.6|776.8|9
1651759430000|2022-05-05 14:03:50|788.9|778.1|788.12|777.32|788.9|778.1|788.12|777.32|5
1651759440000|2022-05-05 14:04:00|788.7|777.9|787.9|777.1|788.7|777.9|787.9|777.1|6
1651759450000|2022-05-05 14:04:10|788.09|777.29|785.95|775.15|788.09|777.29|785.95|775.15|11
1651759460000|2022-05-05 14:04:20|785.9|775.1|785.9|775.1|785.9|775.1|785.9|775.1|1
1651759470000|2022-05-05 14:04:30|785.68|774.88|785.13|774.33|785.68|774.88|785.13|774.33|7
1651759480000|2022-05-05 14:04:40|784.9|774.1|783.46|772.66|785|774.2|783.46|772.66|6
1651759490000|2022-05-05 14:04:50|783.05|772.25|783|772.2|783.05|772.25|783|772.2|2
1651759500000|2022-05-05 14:05:00|783.05|772.25|783.8|773|783.8|773|783.05|772.25|6
1651759510000|2022-05-05 14:05:10|783.7|772.9|783|772.2|783.7|772.9|783|772.2|4
1651759520000|2022-05-05 14:05:20|782.9|772.1|782.4|771.6|782.9|772.1|782.4|771.6|2
1651759530000|2022-05-05 14:05:30|782|771.2|781.9|771.1|782|771.2|781.84|771.04|4
1651759540000|2022-05-05 14:05:40|781.47|770.67|777.95|767.15|781.47|770.67|777.93|767.13|15
1651759550000|2022-05-05 14:05:50|778.4|767.6|778.65|767.85|779.1|768.3|778.4|767.6|10
1651759560000|2022-05-05 14:06:00|778.9|768.1|778.9|768.1|779.4|768.6|778.65|767.85|6
1651759570000|2022-05-05 14:06:10|778.7|767.9|779.15|768.35|779.65|768.85|778.7|767.9|5
1651759580000|2022-05-05 14:06:20|778.9|768.1|778.42|767.62|778.9|768.1|778.42|767.62|4
1651759590000|2022-05-05 14:06:30|778.69|767.89|778.75|767.95|778.75|767.95|778.69|767.89|2
1651759600000|2022-05-05 14:06:40|778.9|768.1|778.9|768.1|778.9|768.1|778.9|768.1|1
1651759620000|2022-05-05 14:07:00|778.25|767.45|778.02|767.22|778.25|767.45|778.02|767.22|4
1651759630000|2022-05-05 14:07:10|777.98|767.18|778.11|767.31|778.13|767.33|777.98|767.18|4
1651759640000|2022-05-05 14:07:20|777.89|767.09|776.95|766.15|777.89|767.09|776.95|766.15|7
1651759650000|2022-05-05 14:07:30|777.06|766.26|777.76|766.96|777.9|767.1|777.06|766.26|5
1651759660000|2022-05-05 14:07:40|777.9|767.1|776.93|766.13|777.9|767.1|776.93|766.13|8
1651759670000|2022-05-05 14:07:50|776.83|766.03|776.4|765.6|776.83|766.03|776.1|765.3|4
1651759680000|2022-05-05 14:08:00|776.2|765.4|776.2|765.4|776.2|765.4|776.2|765.4|1
1651759690000|2022-05-05 14:08:10|776.4|765.6|776.83|766.03|776.83|766.03|776.3|765.5|9
1651759700000|2022-05-05 14:08:20|776.4|765.6|776.32|765.52|776.61|765.81|776.1|765.3|8
1651759710000|2022-05-05 14:08:30|776.1|765.3|773.9|763.1|776.1|765.3|773|762.2|16
1651759720000|2022-05-05 14:08:40|773.4|762.6|772.9|762.1|773.4|762.6|772.85|762.05|6
1651759730000|2022-05-05 14:08:50|773.25|762.45|773.1|762.3|773.25|762.45|772.9|762.1|12
1651759740000|2022-05-05 14:09:00|773.25|762.45|773.87|763.07|773.87|763.07|773.25|762.45|3
1651759750000|2022-05-05 14:09:10|774.15|763.35|774.65|763.85|774.97|764.17|774.15|763.35|11
1651759760000|2022-05-05 14:09:20|774.62|763.82|774.4|763.6|774.9|764.1|774.4|763.6|7
1651759770000|2022-05-05 14:09:30|774.26|763.46|773.9|763.1|774.26|763.46|773.57|762.77|8
1651759780000|2022-05-05 14:09:40|774.55|763.75|774.1|763.3|774.55|763.75|774.1|763.3|3
1651759790000|2022-05-05 14:09:50|774.35|763.55|774.35|763.55|774.35|763.55|774.35|763.55|1
1651759800000|2022-05-05 14:10:00|774|763.2|774.3|763.5|774.3|763.5|774|763.2|2
1651759810000|2022-05-05 14:10:10|774.8|764|774.9|764.1|774.9|764.1|774.8|764|2
1651759820000|2022-05-05 14:10:20|774.8|764|775.15|764.35|775.15|764.35|774.8|764|3
1651759830000|2022-05-05 14:10:30|775.5|764.7|776.95|766.15|776.95|766.15|775.5|764.7|6
1651759840000|2022-05-05 14:10:40|776.9|766.1|776.4|765.6|776.9|766.1|776.05|765.25|5
1651759850000|2022-05-05 14:10:50|776.33|765.53|775.9|765.1|776.33|765.53|775.9|765.1|2
1651759860000|2022-05-05 14:11:00|775.75|764.95|775.24|764.44|775.75|764.95|775.24|764.44|4
1651759870000|2022-05-05 14:11:10|775.26|764.46|774.65|763.85|775.26|764.46|774.53|763.73|8
1651759880000|2022-05-05 14:11:20|774.15|763.35|774.4|763.6|774.48|763.68|773.9|763.1|7
1651759890000|2022-05-05 14:11:30|774.9|764.1|774.9|764.1|774.9|764.1|774.9|764.1|1
1651759900000|2022-05-05 14:11:40|774.4|763.6|773|762.2|774.56|763.76|773|762.2|8
1651759910000|2022-05-05 14:11:50|772.93|762.13|771.98|761.18|772.93|762.13|771.98|761.18|6
1651759920000|2022-05-05 14:12:00|771.95|761.15|772.9|762.1|772.9|762.1|771.37|760.57|11
1651759930000|2022-05-05 14:12:10|772.79|761.99|773.53|762.73|773.65|762.85|772.79|761.99|7
1651759940000|2022-05-05 14:12:20|773.4|762.6|773.4|762.6|773.4|762.6|773.4|762.6|1
1651759950000|2022-05-05 14:12:30|773.9|763.1|773.05|762.25|773.9|763.1|773.05|762.25|4
1651759960000|2022-05-05 14:12:40|773.04|762.24|771.9|761.1|773.04|762.24|771.9|761.1|8
1651759970000|2022-05-05 14:12:50|772.21|761.41|772.71|761.91|772.71|761.91|772.21|761.41|3
1651759980000|2022-05-05 14:13:00|772.46|761.66|772.71|761.91|772.8|762|772.21|761.41|9
1651759990000|2022-05-05 14:13:10|772.34|761.54|772.71|761.91|772.71|761.91|772.21|761.41|8
1651760000000|2022-05-05 14:13:20|772.66|761.86|771.9|761.1|772.66|761.86|771.9|761.1|3
1651760010000|2022-05-05 14:13:30|772.04|761.24|772.61|761.81|772.61|761.81|772.04|761.24|3
1651760020000|2022-05-05 14:13:40|772.71|761.91|773.6|762.8|773.6|762.8|772.71|761.91|3
1651760030000|2022-05-05 14:13:50|773.41|762.61|773.02|762.22|773.6|762.8|773.02|762.22|7
1651760040000|2022-05-05 14:14:00|773.22|762.42|773.49|762.69|773.52|762.72|773.15|762.35|5
1651760050000|2022-05-05 14:14:10|773.85|763.05|773.9|763.1|773.9|763.1|773.85|763.05|2
1651760070000|2022-05-05 14:14:30|774.28|763.48|774.4|763.6|774.4|763.6|774.28|763.48|2
1651760080000|2022-05-05 14:14:40|774.28|763.48|774.4|763.6|774.4|763.6|773.9|763.1|8
1651760100000|2022-05-05 14:15:00|774.9|764.1|774.9|764.1|774.9|764.1|774.9|764.1|1
1651760110000|2022-05-05 14:15:10|775.21|764.41|775.5|764.7|775.5|764.7|775.21|764.41|4
1651760120000|2022-05-05 14:15:20|775.22|764.42|775.7|764.9|775.7|764.9|775.22|764.42|2
1651760130000|2022-05-05 14:15:30|775.51|764.71|774.9|764.1|775.51|764.71|774.9|764.1|11
1651760160000|2022-05-05 14:16:00|774.53|763.73|774.9|764.1|774.9|764.1|774.53|763.73|3
1651760170000|2022-05-05 14:16:10|774.63|763.83|773.9|763.1|774.63|763.83|773.9|763.1|6
1651760180000|2022-05-05 14:16:20|773.35|762.55|773|762.2|773.35|762.55|773|762.2|2
1651760190000|2022-05-05 14:16:30|772.9|762.1|772|761.2|772.9|762.1|772|761.2|4
1651760200000|2022-05-05 14:16:40|772.4|761.6|772.9|762.1|772.9|762.1|772.4|761.6|2
1651760210000|2022-05-05 14:16:50|772.75|761.95|772.4|761.6|772.75|761.95|772.4|761.6|3
1651760220000|2022-05-05 14:17:00|771.9|761.1|771.9|761.1|771.9|761.1|771.15|760.35|7
1651760230000|2022-05-05 14:17:10|771.75|760.95|772.35|761.55|772.35|761.55|771.75|760.95|7
1651760240000|2022-05-05 14:17:20|772.3|761.5|771.9|761.1|772.3|761.5|771.9|761.1|2
1651760250000|2022-05-05 14:17:30|772.65|761.85|772.45|761.65|772.65|761.85|772.45|761.65|2
1651760260000|2022-05-05 14:17:40|772.55|761.75|771.9|761.1|772.55|761.75|771.9|761.1|5
1651760270000|2022-05-05 14:17:50|771.77|760.97|771.77|760.97|771.77|760.97|771.77|760.97|1
1651760280000|2022-05-05 14:18:00|771.8|761|771.77|760.97|771.85|761.05|771.77|760.97|3
1651760290000|2022-05-05 14:18:10|771.72|760.92|771.8|761|771.8|761|771.72|760.92|2
1651760300000|2022-05-05 14:18:20|771.9|761.1|771.9|761.1|771.9|761.1|771.9|761.1|1
1651760310000|2022-05-05 14:18:30|771.8|761|771.8|761|771.8|761|771.8|761|1
1651760320000|2022-05-05 14:18:40|771.77|760.97|771.77|760.97|771.77|760.97|771.77|760.97|1
1651760340000|2022-05-05 14:19:00|771.67|760.87|771.61|760.81|771.67|760.87|771.51|760.71|5
1651760350000|2022-05-05 14:19:10|771.77|760.97|771.77|760.97|771.85|761.05|771.77|760.97|3
1651760360000|2022-05-05 14:19:20|771.85|761.05|771.9|761.1|772.5|761.7|771.77|760.97|6
1651760370000|2022-05-05 14:19:30|771.8|761|771.9|761.1|771.9|761.1|771.8|761|2
1651760390000|2022-05-05 14:19:50|771.8|761|771.8|761|771.8|761|771.8|761|1
1651760400000|2022-05-05 14:20:00|771.9|761.1|771.77|760.97|771.9|761.1|771.77|760.97|4
1651760420000|2022-05-05 14:20:20|771.68|760.88|771.59|760.79|771.68|760.88|771.59|760.79|2
1651760430000|2022-05-05 14:20:30|771.5|760.7|771.1|760.3|771.62|760.82|771.1|760.3|6
1651760440000|2022-05-05 14:20:40|770.9|760.1|770.9|760.1|770.9|760.1|770.9|760.1|1
1651760450000|2022-05-05 14:20:50|770.79|759.99|769.9|759.1|770.79|759.99|769.9|759.1|4
1651760460000|2022-05-05 14:21:00|769.95|759.15|769.18|758.38|769.95|759.15|768.95|758.15|6
1651760470000|2022-05-05 14:21:10|768.83|758.03|768.2|757.4|768.87|758.07|768.2|757.4|9
1651760480000|2022-05-05 14:21:20|768.37|757.57|768.48|757.68|768.83|758.03|768.33|757.53|9
1651760490000|2022-05-05 14:21:30|768.33|757.53|768.1|757.3|768.33|757.53|768.1|757.3|2
1651760500000|2022-05-05 14:21:40|767.9|757.1|767.9|757.1|767.9|757.1|767.35|756.55|7
1651760520000|2022-05-05 14:22:00|767.15|756.35|767.6|756.8|767.6|756.8|766.9|756.1|5
1651760530000|2022-05-05 14:22:10|767.7|756.9|768.9|758.1|768.9|758.1|767.7|756.9|4
1651760540000|2022-05-05 14:22:20|768.4|757.6|768.4|757.6|768.4|757.6|768.4|757.6|1
1651760550000|2022-05-05 14:22:30|767.99|757.19|767.99|757.19|767.99|757.19|767.99|757.19|1
1651760570000|2022-05-05 14:22:50|767.8|757|767.4|756.6|767.8|757|767.4|756.6|4
1651760580000|2022-05-05 14:23:00|766.9|756.1|766.9|756.1|766.9|756.1|766.9|756.1|1
1651760590000|2022-05-05 14:23:10|766.69|755.89|766.69|755.89|766.69|755.89|766.69|755.89|1
1651760600000|2022-05-05 14:23:20|766.61|755.81|766.01|755.21|766.61|755.81|766.01|755.21|7
1651760610000|2022-05-05 14:23:30|766|755.2|764.31|753.51|766|755.2|764.11|753.31|12
1651760620000|2022-05-05 14:23:40|764.03|753.23|765.25|754.45|765.25|754.45|763.93|753.13|18
1651760630000|2022-05-05 14:23:50|765.75|754.95|766|755.2|766.1|755.3|765.75|754.95|7
1651760640000|2022-05-05 14:24:00|765.9|755.1|765.9|755.1|766.35|755.55|765.85|755.05|6
1651760650000|2022-05-05 14:24:10|766.5|755.7|766.5|755.7|766.5|755.7|765.9|755.1|4
1651760660000|2022-05-05 14:24:20|766.35|755.55|765.9|755.1|766.35|755.55|765.9|755.1|2
1651760670000|2022-05-05 14:24:30|765.75|754.95|765.75|754.95|765.75|754.95|765.75|754.95|1
1651760680000|2022-05-05 14:24:40|765.7|754.9|765.15|754.35|765.7|754.9|765.15|754.35|6
1651760690000|2022-05-05 14:24:50|765.25|754.45|765.7|754.9|765.7|754.9|765.25|754.45|4
1651760700000|2022-05-05 14:25:00|765.25|754.45|765.85|755.05|765.85|755.05|765.25|754.45|4
1651760710000|2022-05-05 14:25:10|765.49|754.69|765.49|754.69|765.75|754.95|765.49|754.69|3
1651760720000|2022-05-05 14:25:20|765.9|755.1|765.9|755.1|765.9|755.1|765.9|755.1|1
1651760740000|2022-05-05 14:25:40|766.03|755.23|766.54|755.74|766.85|756.05|766.03|755.23|5
1651760750000|2022-05-05 14:25:50|766.85|756.05|766.85|756.05|766.85|756.05|766.85|756.05|1
1651760770000|2022-05-05 14:26:10|765.9|755.1|765.9|755.1|765.9|755.1|765.9|755.1|1
1651760780000|2022-05-05 14:26:20|766.35|755.55|766.35|755.55|766.35|755.55|766.35|755.55|1
1651760790000|2022-05-05 14:26:30|766.4|755.6|767.35|756.55|767.35|756.55|766.4|755.6|3
1651760800000|2022-05-05 14:26:40|767.5|756.7|767.9|757.1|767.9|757.1|767.5|756.7|2
1651760810000|2022-05-05 14:26:50|768.83|758.03|769|758.2|769|758.2|768.83|758.03|4
1651760820000|2022-05-05 14:27:00|769.5|758.7|768.9|758.1|769.5|758.7|768.9|758.1|4
1651760830000|2022-05-05 14:27:10|768.83|758.03|768.9|758.1|768.9|758.1|768.83|758.03|2
1651760840000|2022-05-05 14:27:20|768.83|758.03|770.17|759.37|770.17|759.37|768.83|758.03|6
1651760850000|2022-05-05 14:27:30|770.2|759.4|770.22|759.42|770.22|759.42|769.9|759.1|5
1651760860000|2022-05-05 14:27:40|770.1|759.3|770.05|759.25|770.18|759.38|769.9|759.1|8
1651760870000|2022-05-05 14:27:50|770.4|759.6|770.05|759.25|770.4|759.6|770.05|759.25|2
1651760880000|2022-05-05 14:28:00|769.9|759.1|769.9|759.1|769.9|759.1|769.9|759.1|1
1651760910000|2022-05-05 14:28:30|770.06|759.26|770.06|759.26|770.07|759.27|770.06|759.26|7
1651760920000|2022-05-05 14:28:40|770.3|759.5|769.9|759.1|770.3|759.5|769.9|759.1|2
1651760930000|2022-05-05 14:28:50|770.4|759.6|771.9|761.1|772|761.2|770.4|759.6|8
1651760940000|2022-05-05 14:29:00|771.55|760.75|771.05|760.25|771.9|761.1|771.05|760.25|5
1651760950000|2022-05-05 14:29:10|771.38|760.58|771.4|760.6|771.4|760.6|771.35|760.55|3
1651760970000|2022-05-05 14:29:30|771.05|760.25|770.74|759.94|771.05|760.25|770.74|759.94|4
1651760980000|2022-05-05 14:29:40|770.52|759.72|770.9|760.1|770.9|760.1|769.9|759.1|12
1651761000000|2022-05-05 14:30:00|770.65|759.85|770.4|759.6|770.65|759.85|769.9|759.1|4
1651761010000|2022-05-05 14:30:10|770.9|760.1|770.95|760.15|770.95|760.15|770.9|760.1|2
1651761020000|2022-05-05 14:30:20|770.8|760|770.75|759.95|770.9|760.1|770.35|759.55|4
1651761030000|2022-05-05 14:30:30|770.9|760.1|770.9|760.1|770.9|760.1|770.9|760.1|1
1651761070000|2022-05-05 14:31:10|770.85|760.05|770.85|760.05|770.85|760.05|770.85|760.05|1
1651761080000|2022-05-05 14:31:20|770.4|759.6|770.4|759.6|770.4|759.6|770.4|759.6|1
1651761090000|2022-05-05 14:31:30|769.9|759.1|769.9|759.1|769.9|759.1|769.9|759.1|1
1651761100000|2022-05-05 14:31:40|769.55|758.75|768.27|757.47|769.55|758.75|768.27|757.47|11
1651761110000|2022-05-05 14:31:50|768.57|757.77|769.56|758.76|769.56|758.76|768.57|757.77|7
1651761120000|2022-05-05 14:32:00|769.16|758.36|769.11|758.31|769.16|758.36|769.1|758.3|4
1651761130000|2022-05-05 14:32:10|768.9|758.1|768.94|758.14|768.94|758.14|768.9|758.1|6
1651761140000|2022-05-05 14:32:20|768.93|758.13|767.3|756.5|768.94|758.14|767.3|756.5|5
1651761150000|2022-05-05 14:32:30|766.95|756.15|767.9|757.1|767.9|757.1|766.95|756.15|4
1651761160000|2022-05-05 14:32:40|767.65|756.85|766.85|756.05|767.65|756.85|766.85|756.05|5
1651761170000|2022-05-05 14:32:50|766.51|755.71|766.01|755.21|766.51|755.71|766.01|755.21|4
1651761180000|2022-05-05 14:33:00|766.3|755.5|766.51|755.71|766.52|755.72|766.21|755.41|5
1651761190000|2022-05-05 14:33:10|766.01|755.21|766.01|755.21|766.01|755.21|766.01|755.21|1
1651761210000|2022-05-05 14:33:30|765.93|755.13|765.55|754.75|765.93|755.13|765.55|754.75|3
1651761220000|2022-05-05 14:33:40|765.4|754.6|765.4|754.6|765.4|754.6|765.4|754.6|1
1651761230000|2022-05-05 14:33:50|765.7|754.9|765.45|754.65|765.7|754.9|765.33|754.53|5
1651761240000|2022-05-05 14:34:00|765.55|754.75|766|755.2|766|755.2|765.55|754.75|2
1651761250000|2022-05-05 14:34:10|765.9|755.1|765.55|754.75|765.9|755.1|765.5|754.7|3
1651761270000|2022-05-05 14:34:30|765.9|755.1|765.9|755.1|765.9|755.1|765.9|755.1|1
1651761280000|2022-05-05 14:34:40|765.3|754.5|765.3|754.5|765.3|754.5|765.3|754.5|1
1651761290000|2022-05-05 14:34:50|765.15|754.35|764.15|753.35|765.15|754.35|764.15|753.35|7
1651761300000|2022-05-05 14:35:00|764.16|753.36|763.66|752.86|764.16|753.36|763.66|752.86|6
1651761310000|2022-05-05 14:35:10|763.1|752.3|763.96|753.16|763.96|753.16|763.1|752.3|6
1651761320000|2022-05-05 14:35:20|763.95|753.15|764.67|753.87|764.67|753.87|763.95|753.15|9
1651761330000|2022-05-05 14:35:30|764.9|754.1|765.45|754.65|765.45|754.65|764.85|754.05|4
1651761340000|2022-05-05 14:35:40|765.48|754.68|765.1|754.3|765.5|754.7|765.1|754.3|4
1651761350000|2022-05-05 14:35:50|765.55|754.75|765.31|754.51|765.55|754.75|765.1|754.3|3
1651761360000|2022-05-05 14:36:00|765.32|754.52|765.85|755.05|765.85|755.05|765.32|754.52|3
1651761370000|2022-05-05 14:36:10|765.9|755.1|765.9|755.1|765.9|755.1|765.9|755.1|1
1651761380000|2022-05-05 14:36:20|765.6|754.8|764.9|754.1|765.6|754.8|764.9|754.1|2
1651761400000|2022-05-05 14:36:40|764.81|754.01|763.96|753.16|764.81|754.01|763.96|753.16|5
1651761420000|2022-05-05 14:37:00|763.93|753.13|763.93|753.13|763.93|753.13|763.93|753.13|1
1651761430000|2022-05-05 14:37:10|763.96|753.16|763.85|753.05|763.96|753.16|763.85|753.05|4
1651761440000|2022-05-05 14:37:20|763.9|753.1|763.9|753.1|763.9|753.1|763.33|752.53|3
1651761450000|2022-05-05 14:37:30|763.74|752.94|763.4|752.6|763.74|752.94|763.4|752.6|2
1651761460000|2022-05-05 14:37:40|763.2|752.4|763.2|752.4|763.2|752.4|763.2|752.4|1
1651761470000|2022-05-05 14:37:50|763.59|752.79|763.9|753.1|763.9|753.1|763.59|752.79|5
1651761480000|2022-05-05 14:38:00|763.78|752.98|763.2|752.4|763.96|753.16|763.2|752.4|7
1651761490000|2022-05-05 14:38:10|763.4|752.6|763.4|752.6|763.4|752.6|763.14|752.34|3
1651761500000|2022-05-05 14:38:20|763.5|752.7|763.5|752.7|763.5|752.7|763.5|752.7|1
1651761510000|2022-05-05 14:38:30|763.35|752.55|763|752.2|763.35|752.55|763|752.2|2
1651761520000|2022-05-05 14:38:40|763.2|752.4|764.9|754.1|764.9|754.1|763.15|752.35|8
1651761530000|2022-05-05 14:38:50|763.9|753.1|763.9|753.1|763.9|753.1|763.9|753.1|1
1651761540000|2022-05-05 14:39:00|763.84|753.04|763.4|752.6|763.84|753.04|763.4|752.6|4
1651761550000|2022-05-05 14:39:10|763.15|752.35|762.9|752.1|763.15|752.35|762.9|752.1|2
1651761560000|2022-05-05 14:39:20|763.04|752.24|763|752.2|763.13|752.33|762.9|752.1|4
1651761570000|2022-05-05 14:39:30|762.9|752.1|762.9|752.1|762.9|752.1|762.9|752.1|1
1651761590000|2022-05-05 14:39:50|762.83|752.03|761.67|750.87|762.83|752.03|760.38|749.58|19
1651761600000|2022-05-05 14:40:00|761.66|750.86|760.9|750.1|761.9|751.1|760.9|750.1|6
1651761610000|2022-05-05 14:40:10|761.7|750.9|761.4|750.6|761.7|750.9|761.4|750.6|2
1651761620000|2022-05-05 14:40:20|760.9|750.1|759.9|749.1|760.9|750.1|759.9|749.1|3
1651761630000|2022-05-05 14:40:30|759.87|749.07|759.86|749.06|759.87|749.07|759.56|748.76|3
1651761640000|2022-05-05 14:40:40|759.91|749.11|760.15|749.35|760.15|749.35|759.91|749.11|3
1651761650000|2022-05-05 14:40:50|760.6|749.8|760.9|750.1|760.9|750.1|760.6|749.8|2
1651761660000|2022-05-05 14:41:00|760.6|749.8|760.5|749.7|760.6|749.8|760.5|749.7|2
1651761670000|2022-05-05 14:41:10|760.9|750.1|760.9|750.1|760.9|750.1|760.9|750.1|1
1651761680000|2022-05-05 14:41:20|759.9|749.1|759.9|749.1|759.9|749.1|759.9|749.1|1
1651761690000|2022-05-05 14:41:30|759.87|749.07|759.05|748.25|759.87|749.07|759.05|748.25|3
1651761700000|2022-05-05 14:41:40|758.9|748.1|758.79|747.99|758.9|748.1|758.25|747.45|8
1651761710000|2022-05-05 14:41:50|758.4|747.6|758.15|747.35|758.79|747.99|758.15|747.35|4
1651761720000|2022-05-05 14:42:00|757.9|747.1|757.9|747.1|758.25|747.45|757.9|747.1|3
1651761740000|2022-05-05 14:42:20|757.81|747.01|757.81|747.01|757.81|747.01|757.81|747.01|1
1651761750000|2022-05-05 14:42:30|757.74|746.94|757.81|747.01|757.81|747.01|757.7|746.9|3
1651761760000|2022-05-05 14:42:40|757.2|746.4|757|746.2|757.2|746.4|757|746.2|2
1651761770000|2022-05-05 14:42:50|756.95|746.15|755.83|745.03|756.95|746.15|755.83|745.03|6
1651761780000|2022-05-05 14:43:00|755.82|745.02|755.25|744.45|755.9|745.1|755.25|744.45|7
1651761790000|2022-05-05 14:43:10|755.7|744.9|755.75|744.95|755.75|744.95|755.7|744.9|2
1651761800000|2022-05-05 14:43:20|756.13|745.33|757.85|747.05|757.85|747.05|756.13|745.33|11
1651761810000|2022-05-05 14:43:30|757.9|747.1|758.4|747.6|758.4|747.6|757.9|747.1|3
1651761820000|2022-05-05 14:43:40|758.9|748.1|759.9|749.1|759.9|749.1|758.81|748.01|6
1651761830000|2022-05-05 14:43:50|759.65|748.85|759.9|749.1|759.9|749.1|759.2|748.4|6
1651761840000|2022-05-05 14:44:00|759.85|749.05|759.85|749.05|759.85|749.05|759.85|749.05|1
1651761850000|2022-05-05 14:44:10|759.9|749.1|759.9|749.1|759.9|749.1|759.9|749.1|1
1651761860000|2022-05-05 14:44:20|760.08|749.28|761.11|750.31|761.11|750.31|760.08|749.28|6
1651761870000|2022-05-05 14:44:30|761.65|750.85|761.85|751.05|761.99|751.19|761.65|750.85|5
1651761880000|2022-05-05 14:44:40|762.36|751.56|763.53|752.73|763.53|752.73|762.36|751.56|5
1651761890000|2022-05-05 14:44:50|763.6|752.8|763.65|752.85|763.65|752.85|763.6|752.8|2
1651761900000|2022-05-05 14:45:00|763.03|752.23|763.03|752.23|763.37|752.57|763|752.2|5
1651761910000|2022-05-05 14:45:10|763.6|752.8|763.7|752.9|763.7|752.9|763.6|752.8|2
1651761920000|2022-05-05 14:45:20|763.75|752.95|764.62|753.82|764.62|753.82|763.75|752.95|5
1651761930000|2022-05-05 14:45:30|764.85|754.05|764.75|753.95|764.85|754.05|764.57|753.77|6
1651761940000|2022-05-05 14:45:40|764.64|753.84|764.47|753.67|764.64|753.84|764.46|753.66|7
1651761950000|2022-05-05 14:45:50|764.22|753.42|763.9|753.1|764.22|753.42|763.79|752.99|4
1651761960000|2022-05-05 14:46:00|764.26|753.46|764.26|753.46|764.51|753.71|764.1|753.3|6
1651761970000|2022-05-05 14:46:10|764.31|753.51|763.9|753.1|764.58|753.78|763.9|753.1|4
1651761980000|2022-05-05 14:46:20|763.67|752.87|763|752.2|763.67|752.87|763|752.2|2
1651761990000|2022-05-05 14:46:30|763.15|752.35|763.88|753.08|763.88|753.08|763.15|752.35|8
1651762000000|2022-05-05 14:46:40|763.15|752.35|761.9|751.1|763.15|752.35|761.82|751.02|6
1651762010000|2022-05-05 14:46:50|761.65|750.85|760.9|750.1|761.65|750.85|760.9|750.1|3
1651762020000|2022-05-05 14:47:00|761.05|750.25|761|750.2|761.3|750.5|760.9|750.1|8
1651762030000|2022-05-05 14:47:10|760.9|750.1|760.85|750.05|760.9|750.1|760.5|749.7|3
1651762040000|2022-05-05 14:47:20|760.5|749.7|760.5|749.7|760.5|749.7|760.5|749.7|1
1651762050000|2022-05-05 14:47:30|760.03|749.23|759.51|748.71|760.03|749.23|759.51|748.71|3
1651762060000|2022-05-05 14:47:40|759.25|748.45|758.79|747.99|759.25|748.45|758.79|747.99|6
1651762070000|2022-05-05 14:47:50|758.85|748.05|758.79|747.99|758.9|748.1|758.79|747.99|6
1651762080000|2022-05-05 14:48:00|758.65|747.85|758.15|747.35|758.65|747.85|758.15|747.35|2
1651762090000|2022-05-05 14:48:10|757.9|747.1|757.81|747.01|757.9|747.1|757.81|747.01|3
1651762100000|2022-05-05 14:48:20|757|746.2|756.9|746.1|757|746.2|756.65|745.85|4
1651762110000|2022-05-05 14:48:30|756.75|745.95|756.9|746.1|756.9|746.1|756.75|745.95|2
1651762120000|2022-05-05 14:48:40|756.85|746.05|756.85|746.05|756.85|746.05|756.85|746.05|1
1651762130000|2022-05-05 14:48:50|756.35|745.55|756.35|745.55|756.35|745.55|756.35|745.55|1
1651762150000|2022-05-05 14:49:10|755.9|745.1|755.9|745.1|755.9|745.1|755.9|745.1|1
1651762160000|2022-05-05 14:49:20|756.01|745.21|755.9|745.1|756.03|745.23|755.9|745.1|5
1651762170000|2022-05-05 14:49:30|756.03|745.23|756.8|746|756.8|746|756.03|745.23|5
1651762180000|2022-05-05 14:49:40|756.88|746.08|756.9|746.1|757|746.2|756.88|746.08|5
1651762200000|2022-05-05 14:50:00|756.69|745.89|754.9|744.1|756.69|745.89|754.9|744.1|13
1651762210000|2022-05-05 14:50:10|754.7|743.9|755.4|744.6|755.4|744.6|754.56|743.76|10
1651762220000|2022-05-05 14:50:20|755.9|745.1|754.9|744.1|755.9|745.1|754.9|744.1|4
1651762230000|2022-05-05 14:50:30|755.28|744.48|757.9|747.1|757.9|747.1|755.28|744.48|12
1651762240000|2022-05-05 14:50:40|757.99|747.19|758.9|748.1|758.9|748.1|757.99|747.19|4
1651762250000|2022-05-05 14:50:50|758.57|747.77|758.8|748|758.8|748|758.07|747.27|4
1651762260000|2022-05-05 14:51:00|758.9|748.1|759.8|749|759.8|749|758.9|748.1|6
1651762270000|2022-05-05 14:51:10|759.88|749.08|761.85|751.05|761.85|751.05|759.88|749.08|8
1651762280000|2022-05-05 14:51:20|761.95|751.15|764.57|753.77|764.57|753.77|761.9|751.1|15
1651762290000|2022-05-05 14:51:30|764.22|753.42|763.4|752.6|764.52|753.72|763.05|752.25|8
1651762300000|2022-05-05 14:51:40|762.9|752.1|763.54|752.74|763.85|753.05|762.9|752.1|7
1651762310000|2022-05-05 14:51:50|764.02|753.22|764.71|753.91|764.82|754.02|764.02|753.22|10
1651762320000|2022-05-05 14:52:00|764.7|753.9|763.9|753.1|764.7|753.9|763.66|752.86|5
1651762330000|2022-05-05 14:52:10|763.66|752.86|763.4|752.6|763.9|753.1|763.05|752.25|5
1651762340000|2022-05-05 14:52:20|763.9|753.1|764.22|753.42|764.22|753.42|763.9|753.1|6
1651762350000|2022-05-05 14:52:30|763.9|753.1|763.1|752.3|763.9|753.1|763.1|752.3|12
1651762360000|2022-05-05 14:52:40|763.4|752.6|762.9|752.1|763.4|752.6|762.9|752.1|2
1651762370000|2022-05-05 14:52:50|762.76|751.96|760.9|750.1|762.76|751.96|760.9|750.1|8
1651762380000|2022-05-05 14:53:00|761.15|750.35|761.9|751.1|761.9|751.1|761.15|750.35|4
1651762400000|2022-05-05 14:53:20|762|751.2|761.9|751.1|762|751.2|761.9|751.1|2
1651762420000|2022-05-05 14:53:40|760.95|750.15|760.53|749.73|760.95|750.15|760.53|749.73|4
1651762430000|2022-05-05 14:53:50|760.13|749.33|760.13|749.33|760.13|749.33|760.13|749.33|1
1651762440000|2022-05-05 14:54:00|760.53|749.73|760.53|749.73|760.53|749.73|760.53|749.73|1
1651762450000|2022-05-05 14:54:10|760.38|749.58|759.88|749.08|760.38|749.58|759.88|749.08|2
1651762460000|2022-05-05 14:54:20|759.9|749.1|759.9|749.1|759.9|749.1|759.9|749.1|1
1651762490000|2022-05-05 14:54:50|759.87|749.07|759.76|748.96|759.87|749.07|759.76|748.96|3
1651762500000|2022-05-05 14:55:00|759.61|748.81|759.61|748.81|759.61|748.81|759.61|748.81|1
1651762510000|2022-05-05 14:55:10|759.76|748.96|759.76|748.96|759.76|748.96|759.76|748.96|1
1651762520000|2022-05-05 14:55:20|759.81|749.01|760.4|749.6|760.6|749.8|759.81|749.01|4
1651762550000|2022-05-05 14:55:50|759.88|749.08|759.88|749.08|759.88|749.08|759.88|749.08|1
1651762560000|2022-05-05 14:56:00|759.77|748.97|759.35|748.55|759.88|749.08|759.35|748.55|5
1651762570000|2022-05-05 14:56:10|758.95|748.15|758.29|747.49|758.97|748.17|758.29|747.49|10
1651762580000|2022-05-05 14:56:20|758|747.2|756.9|746.1|758|747.2|756.9|746.1|6
1651762590000|2022-05-05 14:56:30|756.8|746|756.7|745.9|756.8|746|756.7|745.9|2
1651762600000|2022-05-05 14:56:40|756.87|746.07|757.06|746.26|757.07|746.27|756.05|745.25|14
1651762610000|2022-05-05 14:56:50|756.9|746.1|756.23|745.43|757.16|746.36|756.18|745.38|9
1651762620000|2022-05-05 14:57:00|755.9|745.1|756.4|745.6|756.6|745.8|755.9|745.1|6
1651762630000|2022-05-05 14:57:10|756.1|745.3|756.29|745.49|756.49|745.69|756.1|745.3|4
1651762640000|2022-05-05 14:57:20|755.99|745.19|756.49|745.69|756.49|745.69|755.99|745.19|2
1651762650000|2022-05-05 14:57:30|756.5|745.7|756.3|745.5|756.5|745.7|755.99|745.19|5
1651762660000|2022-05-05 14:57:40|755.9|745.1|755.9|745.1|755.9|745.1|755.9|745.1|1
1651762670000|2022-05-05 14:57:50|755.83|745.03|755.37|744.57|755.83|745.03|755.2|744.4|6
1651762680000|2022-05-05 14:58:00|755.27|744.47|755.2|744.4|755.27|744.47|755.2|744.4|2
1651762690000|2022-05-05 14:58:10|755.3|744.5|755.39|744.59|755.39|744.59|755.3|744.5|2
1651762710000|2022-05-05 14:58:30|755.41|744.61|753.75|742.95|755.41|744.61|753.15|742.35|12
1651762720000|2022-05-05 14:58:40|753.9|743.1|754.77|743.97|754.77|743.97|753.9|743.1|6
1651762730000|2022-05-05 14:58:50|754.9|744.1|754.9|744.1|754.9|744.1|754.25|743.45|15
1651762740000|2022-05-05 14:59:00|755.02|744.22|755.37|744.57|755.37|744.57|755.02|744.22|3
1651762750000|2022-05-05 14:59:10|755.69|744.89|756.9|746.1|756.9|746.1|755.69|744.89|7
1651762790000|2022-05-05 14:59:50|757.28|746.48|757.4|746.6|757.4|746.6|757.28|746.48|3
1651762800000|2022-05-05 15:00:00|757|746.2|756.59|745.79|757|746.2|756.59|745.79|12
1651762810000|2022-05-05 15:00:10|756.08|745.28|755.65|744.85|756.1|745.3|755.65|744.85|11
1651762820000|2022-05-05 15:00:20|755.53|744.73|755.95|745.15|755.95|745.15|755.53|744.73|5
1651762830000|2022-05-05 15:00:30|755.9|745.1|756.08|745.28|756.08|745.28|755.9|745.1|2
1651762840000|2022-05-05 15:00:40|755.95|745.15|755.95|745.15|755.95|745.15|755.95|745.15|1
1651762850000|2022-05-05 15:00:50|756.08|745.28|756.59|745.79|756.59|745.79|756.08|745.28|3
1651762860000|2022-05-05 15:01:00|756.9|746.1|757.4|746.6|757.9|747.1|756.9|746.1|5
1651762870000|2022-05-05 15:01:10|756.9|746.1|756.9|746.1|756.9|746.1|756.9|746.1|1
1651762880000|2022-05-05 15:01:20|756.67|745.87|756.31|745.51|756.67|745.87|756.31|745.51|3
1651762890000|2022-05-05 15:01:30|756.18|745.38|756.11|745.31|756.18|745.38|755.98|745.18|5
1651762900000|2022-05-05 15:01:40|756.45|745.65|755.54|744.74|756.52|745.72|755.4|744.6|8
1651762920000|2022-05-05 15:02:00|755.46|744.66|754.15|743.35|755.46|744.66|754.15|743.35|4
1651762930000|2022-05-05 15:02:10|754.05|743.25|753.9|743.1|754.05|743.25|753.8|743|3
1651762940000|2022-05-05 15:02:20|753.8|743|753.4|742.6|753.8|743|753.05|742.25|3
1651762950000|2022-05-05 15:02:30|753.3|742.5|753.2|742.4|753.3|742.5|753.2|742.4|2
1651762960000|2022-05-05 15:02:40|752.9|742.1|752.63|741.83|752.9|742.1|752.63|741.83|4
1651762970000|2022-05-05 15:02:50|751.95|741.15|751.95|741.15|751.95|741.15|751.95|741.15|1
1651762980000|2022-05-05 15:03:00|752.5|741.7|752.34|741.54|752.85|742.05|752.34|741.54|5
1651762990000|2022-05-05 15:03:10|752.33|741.53|751.9|741.1|752.33|741.53|751.9|741.1|4
1651763010000|2022-05-05 15:03:30|751.81|741.01|751.9|741.1|751.9|741.1|751.5|740.7|5
1651763020000|2022-05-05 15:03:40|752.05|741.25|751.9|741.1|752.05|741.25|751.9|741.1|6
1651763030000|2022-05-05 15:03:50|751.77|740.97|751.7|740.9|751.9|741.1|751.7|740.9|6
1651763040000|2022-05-05 15:04:00|751.3|740.5|749.9|739.1|751.3|740.5|749.9|739.1|11
1651763050000|2022-05-05 15:04:10|750.05|739.25|748.9|738.1|750.05|739.25|748.9|738.1|5
1651763060000|2022-05-05 15:04:20|748.25|737.45|747.9|737.1|748.9|738.1|747.66|736.86|12
1651763070000|2022-05-05 15:04:30|747.63|736.83|748.4|737.6|748.4|737.6|747.18|736.38|6
1651763080000|2022-05-05 15:04:40|748.9|738.1|747.9|737.1|748.9|738.1|747.9|737.1|4
1651763090000|2022-05-05 15:04:50|747.64|736.84|747.29|736.49|747.64|736.84|747.29|736.49|2
1651763100000|2022-05-05 15:05:00|747.14|736.34|746.9|736.1|747.14|736.34|746.9|736.1|2
1651763110000|2022-05-05 15:05:10|746.85|736.05|747.2|736.4|747.48|736.68|746.45|735.65|9
1651763120000|2022-05-05 15:05:20|747.14|736.34|747.14|736.34|747.14|736.34|747.14|736.34|1
1651763130000|2022-05-05 15:05:30|747|736.2|746.95|736.15|747|736.2|746.95|736.15|2
1651763140000|2022-05-05 15:05:40|747.14|736.34|747.9|737.1|747.9|737.1|747.14|736.34|4
1651763150000|2022-05-05 15:05:50|747.8|737|747.9|737.1|747.9|737.1|747.8|737|2
1651763160000|2022-05-05 15:06:00|748.35|737.55|747.9|737.1|748.35|737.55|747.9|737.1|4
1651763170000|2022-05-05 15:06:10|747.8|737|747.14|736.34|747.8|737|747.14|736.34|4
1651763180000|2022-05-05 15:06:20|747.7|736.9|747.64|736.84|747.7|736.9|747.64|736.84|2
1651763190000|2022-05-05 15:06:30|747.29|736.49|746.25|735.45|747.29|736.49|746.25|735.45|5
1651763200000|2022-05-05 15:06:40|746.1|735.3|745.55|734.75|746.1|735.3|745.55|734.75|3
1651763210000|2022-05-05 15:06:50|745.25|734.45|744.99|734.19|745.42|734.62|744.76|733.96|13
1651763220000|2022-05-05 15:07:00|744.84|734.04|744.03|733.23|744.9|734.1|743.9|733.1|6
1651763240000|2022-05-05 15:07:20|743.4|732.6|742.4|731.6|743.4|732.6|741.9|731.1|4
1651763250000|2022-05-05 15:07:30|742.9|732.1|741.95|731.15|742.9|732.1|741.95|731.15|13
1651763260000|2022-05-05 15:07:40|742.02|731.22|739.8|729|742.02|731.22|739.8|729|9
1651763270000|2022-05-05 15:07:50|739.25|728.45|738.9|728.1|739.89|729.09|738.9|728.1|11
1651763280000|2022-05-05 15:08:00|738.77|727.97|735.51|724.71|738.77|727.97|735.51|724.71|12
1651763290000|2022-05-05 15:08:10|735.52|724.72|732.08|721.28|735.61|724.81|732.08|721.28|22
1651763300000|2022-05-05 15:08:20|732.4|721.6|728.73|717.93|732.4|721.6|728.73|717.93|21
1651763310000|2022-05-05 15:08:30|728.9|718.1|728.14|717.34|728.9|718.1|727.39|716.59|23
1651763320000|2022-05-05 15:08:40|728.39|717.59|737.33|726.53|737.33|726.53|728.3|717.5|28
1651763330000|2022-05-05 15:08:50|736.9|726.1|740.75|729.95|741.12|730.32|736.9|726.1|21
1651763340000|2022-05-05 15:09:00|741.25|730.45|739.9|729.1|741.71|730.91|739.9|729.1|20
1651763350000|2022-05-05 15:09:10|739.5|728.7|738.57|727.77|739.5|728.7|738.57|727.77|7
1651763360000|2022-05-05 15:09:20|738.67|727.87|737.4|726.6|739|728.2|737.4|726.6|15
1651763370000|2022-05-05 15:09:30|736.8|726|736.4|725.6|736.8|726|735.4|724.6|13
1651763380000|2022-05-05 15:09:40|736.32|725.52|735.9|725.1|736.9|726.1|735.9|725.1|15
1651763390000|2022-05-05 15:09:50|736.4|725.6|736.9|726.1|737.6|726.8|735.4|724.6|17
1651763400000|2022-05-05 15:10:00|737|726.2|736.84|726.04|737.07|726.27|735.72|724.92|20
1651763410000|2022-05-05 15:10:10|736.75|725.95|736.98|726.18|737|726.2|736.1|725.3|12
1651763420000|2022-05-05 15:10:20|737.07|726.27|739.4|728.6|740.12|729.32|736.98|726.18|20
1651763430000|2022-05-05 15:10:30|739.26|728.46|743.1|732.3|743.1|732.3|739.17|728.37|18
1651763440000|2022-05-05 15:10:40|742.96|732.16|743.93|733.13|745.4|734.6|742|731.2|21
1651763450000|2022-05-05 15:10:50|743.4|732.6|742.4|731.6|743.5|732.7|742.4|731.6|18
1651763460000|2022-05-05 15:11:00|742.2|731.4|741.19|730.39|742.2|731.4|740.4|729.6|11
1651763470000|2022-05-05 15:11:10|741.4|730.6|741.4|730.6|741.9|731.1|740.4|729.6|16
1651763480000|2022-05-05 15:11:20|741.7|730.9|742.4|731.6|742.4|731.6|741.7|730.9|4
1651763490000|2022-05-05 15:11:30|742.52|731.72|742.4|731.6|743.02|732.22|741.85|731.05|16
1651763500000|2022-05-05 15:11:40|742.59|731.79|741.4|730.6|742.59|731.79|741.4|730.6|9
1651763510000|2022-05-05 15:11:50|741.65|730.85|742.97|732.17|742.97|732.17|740.6|729.8|13
1651763520000|2022-05-05 15:12:00|743.57|732.77|747.4|736.6|747.4|736.6|743.57|732.77|15
1651763530000|2022-05-05 15:12:10|748.2|737.4|746.4|735.6|748.2|737.4|745.19|734.39|21
1651763540000|2022-05-05 15:12:20|746.98|736.18|747.01|736.21|747.8|737|746.9|736.1|16
1651763550000|2022-05-05 15:12:30|747.09|736.29|746.95|736.15|747.59|736.79|746.95|736.15|7
1651763560000|2022-05-05 15:12:40|747.09|736.29|747.9|737.1|748.4|737.6|747.09|736.29|10
1651763570000|2022-05-05 15:12:50|748.35|737.55|746.9|736.1|748.9|738.1|746.69|735.89|12
1651763580000|2022-05-05 15:13:00|746.69|735.89|746.9|736.1|746.9|736.1|746.4|735.6|7
1651763590000|2022-05-05 15:13:10|746.5|735.7|746.62|735.82|747|736.2|746.4|735.6|6
1651763600000|2022-05-05 15:13:20|746.79|735.99|747.9|737.1|748.9|738.1|746.4|735.6|14
1651763610000|2022-05-05 15:13:30|747.81|737.01|746.9|736.1|747.81|737.01|746.9|736.1|4
1651763620000|2022-05-05 15:13:40|747.15|736.35|746.9|736.1|747.63|736.83|746.9|736.1|6
1651763630000|2022-05-05 15:13:50|747.15|736.35|746.9|736.1|747.15|736.35|746.75|735.95|7
1651763640000|2022-05-05 15:14:00|746.4|735.6|745.81|735.01|746.69|735.89|745.81|735.01|6
1651763650000|2022-05-05 15:14:10|745.9|735.1|745.09|734.29|745.9|735.1|744.94|734.14|10
1651763660000|2022-05-05 15:14:20|745.15|734.35|745.9|735.1|745.9|735.1|745.15|734.35|5
1651763670000|2022-05-05 15:14:30|745.72|734.92|745.09|734.29|745.72|734.92|745.09|734.29|5
1651763680000|2022-05-05 15:14:40|744.97|734.17|745.49|734.69|745.6|734.8|744.9|734.1|10
1651763690000|2022-05-05 15:14:50|745.09|734.29|745.9|735.1|745.9|735.1|745.09|734.29|10
1651763700000|2022-05-05 15:15:00|746.52|735.72|745.97|735.17|746.52|735.72|745.42|734.62|7
1651763710000|2022-05-05 15:15:10|745.78|734.98|745.9|735.1|746.35|735.55|745.78|734.98|8
1651763730000|2022-05-05 15:15:30|745.8|735|744.9|734.1|745.8|735|744.65|733.85|9
1651763740000|2022-05-05 15:15:40|744.75|733.95|743.8|733|744.75|733.95|743.8|733|3
1651763750000|2022-05-05 15:15:50|743.4|732.6|742.55|731.75|743.4|732.6|742.42|731.62|6
1651763760000|2022-05-05 15:16:00|742.74|731.94|742.65|731.85|742.85|732.05|742.4|731.6|8
1651763780000|2022-05-05 15:16:20|742.15|731.35|741.06|730.26|742.15|731.35|741.06|730.26|8
1651763790000|2022-05-05 15:16:30|740.93|730.13|740.9|730.1|741.06|730.26|740.45|729.65|8
1651763800000|2022-05-05 15:16:40|740.4|729.6|738.9|728.1|740.4|729.6|738.54|727.74|14
1651763810000|2022-05-05 15:16:50|738.97|728.17|739.77|728.97|739.97|729.17|738.97|728.17|12
1651763820000|2022-05-05 15:17:00|739.88|729.08|739.77|728.97|740.4|729.6|739.77|728.97|11
1651763830000|2022-05-05 15:17:10|739.88|729.08|740.9|730.1|741.05|730.25|739.77|728.97|7
1651763840000|2022-05-05 15:17:20|740.4|729.6|740.9|730.1|740.9|730.1|739.9|729.1|7
1651763850000|2022-05-05 15:17:30|741.38|730.58|742.8|732|742.8|732|741.38|730.58|4
1651763860000|2022-05-05 15:17:40|742.7|731.9|742.5|731.7|742.7|731.9|742.5|731.7|2
1651763870000|2022-05-05 15:17:50|742.8|732|745.9|735.1|745.9|735.1|742.8|732|7
1651763880000|2022-05-05 15:18:00|745.62|734.82|744.4|733.6|745.62|734.82|744.4|733.6|8
1651763890000|2022-05-05 15:18:10|744.9|734.1|745.1|734.3|745.9|735.1|744.9|734.1|9
1651763900000|2022-05-05 15:18:20|745.29|734.49|745.05|734.25|745.4|734.6|744.84|734.04|5
1651763910000|2022-05-05 15:18:30|745.16|734.36|745.16|734.36|745.5|734.7|745.1|734.3|7
1651763920000|2022-05-05 15:18:40|744.95|734.15|743.9|733.1|744.95|734.15|743.9|733.1|8
1651763930000|2022-05-05 15:18:50|744.4|733.6|744.95|734.15|745.15|734.35|744.4|733.6|9
1651763940000|2022-05-05 15:19:00|745.15|734.35|744.9|734.1|745.6|734.8|744.78|733.98|11
1651763950000|2022-05-05 15:19:10|743.93|733.13|743.93|733.13|744.43|733.63|743.93|733.13|5
1651763960000|2022-05-05 15:19:20|743.9|733.1|743.9|733.1|743.9|733.1|743.9|733.1|1
1651763970000|2022-05-05 15:19:30|743.92|733.12|743.9|733.1|743.93|733.13|743.78|732.98|7
1651763980000|2022-05-05 15:19:40|743.95|733.15|743.95|733.15|743.95|733.15|743.95|733.15|1
1651763990000|2022-05-05 15:19:50|743.96|733.16|743.15|732.35|743.96|733.16|743.15|732.35|4
1651764000000|2022-05-05 15:20:00|743.4|732.6|743.73|732.93|743.9|733.1|743.4|732.6|7
1651764010000|2022-05-05 15:20:10|743.2|732.4|739.9|729.1|743.2|732.4|739.9|729.1|10
1651764020000|2022-05-05 15:20:20|740.3|729.5|740.4|729.6|740.4|729.6|739.9|729.1|6
1651764030000|2022-05-05 15:20:30|740.9|730.1|741.1|730.3|741.1|730.3|740.9|730.1|2
1651764040000|2022-05-05 15:20:40|741.4|730.6|740.4|729.6|741.4|730.6|740.4|729.6|7
1651764050000|2022-05-05 15:20:50|739.9|729.1|739.64|728.84|739.9|729.1|739.19|728.39|8
1651764060000|2022-05-05 15:21:00|739.55|728.75|739.55|728.75|739.9|729.1|739.55|728.75|3
1651764070000|2022-05-05 15:21:10|739.8|729|740.9|730.1|740.9|730.1|739.8|729|9
1651764080000|2022-05-05 15:21:20|740.95|730.15|741|730.2|741|730.2|740.95|730.15|2
1651764090000|2022-05-05 15:21:30|741.35|730.55|741.8|731|741.8|731|741.35|730.55|5
1651764100000|2022-05-05 15:21:40|741.64|730.84|741.9|731.1|742.25|731.45|741.24|730.44|6
1651764110000|2022-05-05 15:21:50|742.1|731.3|741.9|731.1|742.1|731.3|741.9|731.1|2
1651764120000|2022-05-05 15:22:00|741.85|731.05|742.4|731.6|742.75|731.95|741.85|731.05|5
1651764130000|2022-05-05 15:22:10|742.9|732.1|742.85|732.05|742.9|732.1|742.85|732.05|2
1651764140000|2022-05-05 15:22:20|742.9|732.1|742.86|732.06|742.9|732.1|742.4|731.6|3
1651764150000|2022-05-05 15:22:30|742.65|731.85|742.83|732.03|742.83|732.03|742.4|731.6|4
1651764160000|2022-05-05 15:22:40|742.53|731.73|742.4|731.6|742.8|732|741.95|731.15|7
1651764170000|2022-05-05 15:22:50|742.23|731.43|742.23|731.43|742.58|731.78|742.23|731.43|4
1651764180000|2022-05-05 15:23:00|742.29|731.49|742.4|731.6|742.9|732.1|742.29|731.49|8
1651764200000|2022-05-05 15:23:20|742.35|731.55|742.9|732.1|743.02|732.22|741|730.2|18
1651764210000|2022-05-05 15:23:30|743.02|732.22|741.64|730.84|743.02|732.22|741.64|730.84|13
1651764220000|2022-05-05 15:23:40|741.14|730.34|740.32|729.52|741.14|730.34|739.55|728.75|12
1651764230000|2022-05-05 15:23:50|739.9|729.1|740.4|729.6|740.4|729.6|739.9|729.1|2
1651764240000|2022-05-05 15:24:00|740.32|729.52|739.9|729.1|740.4|729.6|739.9|729.1|7
1651764250000|2022-05-05 15:24:10|739.54|728.74|739.55|728.75|739.65|728.85|739.54|728.74|5
1651764260000|2022-05-05 15:24:20|739.2|728.4|738.54|727.74|739.2|728.4|738.54|727.74|6
1651764270000|2022-05-05 15:24:30|737.9|727.1|737.99|727.19|738.1|727.3|737.9|727.1|9
1651764280000|2022-05-05 15:24:40|737.95|727.15|737.99|727.19|737.99|727.19|737.95|727.15|2
1651764290000|2022-05-05 15:24:50|737.84|727.04|737.92|727.12|737.99|727.19|737.84|727.04|4
1651764300000|2022-05-05 15:25:00|737.99|727.19|737.9|727.1|737.99|727.19|737.65|726.85|6
1651764310000|2022-05-05 15:25:10|737.99|727.19|737.9|727.1|737.99|727.19|737.9|727.1|6
1651764320000|2022-05-05 15:25:20|737.1|726.3|737.02|726.22|737.1|726.3|737.02|726.22|2
1651764330000|2022-05-05 15:25:30|736.95|726.15|736.9|726.1|736.95|726.15|736.9|726.1|2
1651764340000|2022-05-05 15:25:40|736.2|725.4|734.95|724.15|736.2|725.4|734.95|724.15|6
1651764350000|2022-05-05 15:25:50|734.7|723.9|732.95|722.15|734.7|723.9|732.95|722.15|6
1651764360000|2022-05-05 15:26:00|732.9|722.1|734.4|723.6|734.4|723.6|732.9|722.1|8
1651764370000|2022-05-05 15:26:10|734.9|724.1|735.31|724.51|735.38|724.58|734.9|724.1|16
1651764380000|2022-05-05 15:26:20|735.3|724.5|735.9|725.1|735.9|725.1|735.29|724.49|8
1651764390000|2022-05-05 15:26:30|736.2|725.4|735.95|725.15|736.4|725.6|735.9|725.1|8
1651764400000|2022-05-05 15:26:40|735.94|725.14|734.9|724.1|735.94|725.14|734.9|724.1|13
1651764410000|2022-05-05 15:26:50|734.8|724|733.95|723.15|734.8|724|733.95|723.15|5
1651764420000|2022-05-05 15:27:00|733.9|723.1|734.19|723.39|734.19|723.39|733.9|723.1|4
1651764430000|2022-05-05 15:27:10|734.39|723.59|733.5|722.7|734.39|723.59|732.9|722.1|13
1651764440000|2022-05-05 15:27:20|733.59|722.79|734.4|723.6|734.82|724.02|733.59|722.79|11
1651764450000|2022-05-05 15:27:30|734.81|724.01|734.9|724.1|734.9|724.1|734.15|723.35|10
1651764460000|2022-05-05 15:27:40|734.75|723.95|734.75|723.95|734.75|723.95|734.75|723.95|1
1651764470000|2022-05-05 15:27:50|734.35|723.55|733.9|723.1|734.35|723.55|733.9|723.1|3
1651764480000|2022-05-05 15:28:00|734.7|723.9|734.2|723.4|734.7|723.9|734.2|723.4|3
1651764490000|2022-05-05 15:28:10|733.9|723.1|733.9|723.1|734.25|723.45|733.9|723.1|6
1651764500000|2022-05-05 15:28:20|734.05|723.25|733.41|722.61|734.05|723.25|733.41|722.61|5
1651764510000|2022-05-05 15:28:30|733.7|722.9|732.9|722.1|733.7|722.9|732.35|721.55|11
1651764520000|2022-05-05 15:28:40|732.77|721.97|732.2|721.4|732.9|722.1|732.2|721.4|4
1651764530000|2022-05-05 15:28:50|732.7|721.9|732|721.2|732.9|722.1|732|721.2|4
1651764540000|2022-05-05 15:29:00|732.6|721.8|732.9|722.1|732.9|722.1|732.6|721.8|2
1651764550000|2022-05-05 15:29:10|732.65|721.85|732.78|721.98|732.78|721.98|732.15|721.35|5
1651764560000|2022-05-05 15:29:20|732.9|722.1|732.78|721.98|732.95|722.15|732.25|721.45|6
1651764570000|2022-05-05 15:29:30|732.9|722.1|732.9|722.1|732.9|722.1|732.9|722.1|1
1651764580000|2022-05-05 15:29:40|733.11|722.31|733.9|723.1|733.9|723.1|733.11|722.31|4
1651764590000|2022-05-05 15:29:50|733.98|723.18|734.9|724.1|734.9|724.1|733.98|723.18|6
1651764600000|2022-05-05 15:30:00|735.27|724.47|733.9|723.1|735.27|724.47|733.85|723.05|7
1651764610000|2022-05-05 15:30:10|734.25|723.45|734.05|723.25|734.25|723.45|733.9|723.1|3
1651764620000|2022-05-05 15:30:20|734.4|723.6|734.35|723.55|734.9|724.1|734.35|723.55|5
1651764630000|2022-05-05 15:30:30|734.34|723.54|733|722.2|734.62|723.82|733|722.2|10
1651764640000|2022-05-05 15:30:40|732.94|722.14|733|722.2|733|722.2|732.94|722.14|2
1651764650000|2022-05-05 15:30:50|732.94|722.14|732.9|722.1|733|722.2|732.9|722.1|5
1651764660000|2022-05-05 15:31:00|732.5|721.7|732.15|721.35|732.5|721.7|732.15|721.35|4
1651764670000|2022-05-05 15:31:10|732.11|721.31|732.6|721.8|732.6|721.8|732.11|721.31|6
1651764680000|2022-05-05 15:31:20|732.93|722.13|732.9|722.1|732.95|722.15|732.9|722.1|8
1651764700000|2022-05-05 15:31:40|732.94|722.14|734.4|723.6|734.4|723.6|732.94|722.14|7
1651764710000|2022-05-05 15:31:50|734.48|723.68|736.1|725.3|736.1|725.3|734.48|723.68|11
1651764720000|2022-05-05 15:32:00|736.75|725.95|736.55|725.75|736.75|725.95|736.55|725.75|2
1651764730000|2022-05-05 15:32:10|736.9|726.1|738.4|727.6|738.4|727.6|736.9|726.1|11
1651764740000|2022-05-05 15:32:20|738.7|727.9|738.4|727.6|738.7|727.9|737.9|727.1|6
1651764750000|2022-05-05 15:32:30|738.9|728.1|737.4|726.6|739.17|728.37|737.4|726.6|12
1651764760000|2022-05-05 15:32:40|737.9|727.1|738.85|728.05|738.85|728.05|737.9|727.1|5
1651764770000|2022-05-05 15:32:50|738.99|728.19|739.99|729.19|739.99|729.19|738.99|728.19|8
1651764780000|2022-05-05 15:33:00|740.4|729.6|740.4|729.6|740.4|729.6|739.8|729|6
1651764790000|2022-05-05 15:33:10|740.9|730.1|740.4|729.6|741.29|730.49|740.34|729.54|9
1651764800000|2022-05-05 15:33:20|740.9|730.1|740.4|729.6|740.9|730.1|740.15|729.35|4
1651764810000|2022-05-05 15:33:30|740.31|729.51|740.4|729.6|740.4|729.6|740.31|729.51|2
1651764820000|2022-05-05 15:33:40|740.49|729.69|738.9|728.1|740.49|729.69|738.87|728.07|11
1651764830000|2022-05-05 15:33:50|738.89|728.09|738.89|728.09|738.89|728.09|738.89|728.09|1
1651764840000|2022-05-05 15:34:00|738.87|728.07|738.87|728.07|738.9|728.1|738.87|728.07|8
1651764850000|2022-05-05 15:34:10|738.82|728.02|738.4|727.6|738.82|728.02|738.2|727.4|6
1651764860000|2022-05-05 15:34:20|738.25|727.45|738.9|728.1|738.9|728.1|738|727.2|6
1651764870000|2022-05-05 15:34:30|738.62|727.82|738.4|727.6|738.9|728.1|738.23|727.43|5
1651764880000|2022-05-05 15:34:40|738.05|727.25|738.05|727.25|738.05|727.25|738.05|727.25|1
1651764890000|2022-05-05 15:34:50|737.9|727.1|737.9|727.1|737.9|727.1|737.9|727.1|1
1651764900000|2022-05-05 15:35:00|737.65|726.85|737.9|727.1|737.9|727.1|737.28|726.48|10
1651764910000|2022-05-05 15:35:10|737.4|726.6|737.9|727.1|737.9|727.1|737.25|726.45|5
1651764920000|2022-05-05 15:35:20|737.5|726.7|737.4|726.6|737.9|727.1|737.4|726.6|8
1651764930000|2022-05-05 15:35:30|737.5|726.7|738.4|727.6|738.9|728.1|737.25|726.45|14
1651764940000|2022-05-05 15:35:40|737.9|727.1|737.9|727.1|737.9|727.1|737.9|727.1|1
1651764960000|2022-05-05 15:36:00|737.99|727.19|738.2|727.4|738.2|727.4|737.9|727.1|6
1651764970000|2022-05-05 15:36:10|738.01|727.21|738.2|727.4|738.2|727.4|737.9|727.1|4
1651764980000|2022-05-05 15:36:20|737.9|727.1|738.45|727.65|738.45|727.65|737.9|727.1|5
1651764990000|2022-05-05 15:36:30|738.9|728.1|739.15|728.35|739.15|728.35|738.9|728.1|5
1651765000000|2022-05-05 15:36:40|739.3|728.5|739.3|728.5|739.3|728.5|739.3|728.5|1
1651765010000|2022-05-05 15:36:50|739.55|728.75|739.55|728.75|739.55|728.75|739.55|728.75|1
1651765020000|2022-05-05 15:37:00|739.9|729.1|740.9|730.1|740.9|730.1|739.9|729.1|3
1651765030000|2022-05-05 15:37:10|741.29|730.49|741.1|730.3|741.29|730.49|740.9|730.1|6
1651765040000|2022-05-05 15:37:20|740.9|730.1|740.4|729.6|740.9|730.1|740.29|729.49|3
1651765050000|2022-05-05 15:37:30|740.02|729.22|741.29|730.49|741.44|730.64|739.95|729.15|10
1651765060000|2022-05-05 15:37:40|741.19|730.39|741.59|730.79|741.59|730.79|741.19|730.39|7
1651765070000|2022-05-05 15:37:50|741.66|730.86|741.79|730.99|741.86|731.06|741.66|730.86|7
1651765080000|2022-05-05 15:38:00|741.9|731.1|741.29|730.49|741.9|731.1|741.29|730.49|7
1651765090000|2022-05-05 15:38:10|740.9|730.1|740.73|729.93|740.9|730.1|740.73|729.93|6
1651765100000|2022-05-05 15:38:20|740.8|730|741.29|730.49|741.44|730.64|740.8|730|8
1651765110000|2022-05-05 15:38:30|740.9|730.1|740.9|730.1|741.38|730.58|740.9|730.1|9
1651765120000|2022-05-05 15:38:40|741.09|730.29|740.9|730.1|741.23|730.43|740.9|730.1|6
1651765130000|2022-05-05 15:38:50|741.04|730.24|741.04|730.24|741.04|730.24|741.04|730.24|1
1651765140000|2022-05-05 15:39:00|740.9|730.1|741.28|730.48|741.73|730.93|740.9|730.1|11
1651765150000|2022-05-05 15:39:10|740.8|730|740.73|729.93|740.8|730|740.23|729.43|5
1651765160000|2022-05-05 15:39:20|740.4|729.6|739.9|729.1|740.4|729.6|739.9|729.1|2
1651765170000|2022-05-05 15:39:30|739.49|728.69|739.4|728.6|739.49|728.69|739.4|728.6|2
1651765180000|2022-05-05 15:39:40|738.9|728.1|738.9|728.1|738.9|728.1|738.9|728.1|1
1651765190000|2022-05-05 15:39:50|738.69|727.89|737.9|727.1|738.69|727.89|737.9|727.1|3
1651765210000|2022-05-05 15:40:10|738.2|727.4|737.9|727.1|738.2|727.4|737.9|727.1|2
1651765220000|2022-05-05 15:40:20|737.95|727.15|737.95|727.15|737.95|727.15|737.95|727.15|1
1651765230000|2022-05-05 15:40:30|737.9|727.1|738.55|727.75|738.55|727.75|737.9|727.1|6
1651765240000|2022-05-05 15:40:40|738.88|728.08|738.9|728.1|739.11|728.31|738.88|728.08|8
1651765250000|2022-05-05 15:40:50|738.4|727.6|738.9|728.1|738.9|728.1|738.4|727.6|2
1651765260000|2022-05-05 15:41:00|738.94|728.14|738.94|728.14|738.94|728.14|738.94|728.14|1
1651765270000|2022-05-05 15:41:10|738.9|728.1|738.9|728.1|738.94|728.14|738.9|728.1|5
1651765300000|2022-05-05 15:41:40|738.85|728.05|738.85|728.05|738.85|728.05|738.85|728.05|1
1651765310000|2022-05-05 15:41:50|738.71|727.91|738.71|727.91|738.71|727.91|738.26|727.46|5
1651765320000|2022-05-05 15:42:00|738.43|727.63|738.43|727.63|738.43|727.63|738.42|727.62|3
1651765330000|2022-05-05 15:42:10|738.42|727.62|738.76|727.96|738.87|728.07|738.16|727.36|10
1651765340000|2022-05-05 15:42:20|738.95|728.15|738.39|727.59|738.95|728.15|738.39|727.59|6
1651765350000|2022-05-05 15:42:30|738.32|727.52|737.11|726.31|738.32|727.52|737.11|726.31|5
1651765360000|2022-05-05 15:42:40|737.48|726.68|736.2|725.4|737.48|726.68|736.2|725.4|6
1651765370000|2022-05-05 15:42:50|735.9|725.1|735.01|724.21|735.9|725.1|735.01|724.21|4
1651765380000|2022-05-05 15:43:00|735.51|724.71|735|724.2|735.51|724.71|735|724.2|6
1651765390000|2022-05-05 15:43:10|734.95|724.15|734.9|724.1|734.95|724.15|734.9|724.1|2
1651765400000|2022-05-05 15:43:20|735.01|724.21|735.01|724.21|735.01|724.21|735.01|724.21|1
1651765410000|2022-05-05 15:43:30|734.92|724.12|734.9|724.1|734.92|724.12|734.9|724.1|2
1651765420000|2022-05-05 15:43:40|734.25|723.45|733.9|723.1|734.9|724.1|733.9|723.1|8
1651765450000|2022-05-05 15:44:10|733.7|722.9|733.55|722.75|733.9|723.1|733.55|722.75|3
1651765460000|2022-05-05 15:44:20|733.3|722.5|733.01|722.21|733.45|722.65|733.01|722.21|6
1651765470000|2022-05-05 15:44:30|733|722.2|732.84|722.04|733|722.2|732.84|722.04|3
1651765480000|2022-05-05 15:44:40|732.77|721.97|732.4|721.6|732.77|721.97|732.4|721.6|4
1651765490000|2022-05-05 15:44:50|732.34|721.54|731.82|721.02|732.34|721.54|731.82|721.02|3
1651765500000|2022-05-05 15:45:00|731.77|720.97|731.29|720.49|731.8|721|731.05|720.25|10
1651765510000|2022-05-05 15:45:10|731.47|720.67|731.23|720.43|731.47|720.67|731.23|720.43|4
1651765520000|2022-05-05 15:45:20|731.1|720.3|731.64|720.84|731.82|721.02|731.1|720.3|4
1651765530000|2022-05-05 15:45:30|731.67|720.87|731.05|720.25|731.67|720.87|731.05|720.25|6
1651765540000|2022-05-05 15:45:40|731|720.2|731|720.2|731|720.2|731|720.2|1
1651765550000|2022-05-05 15:45:50|730.89|720.09|730.89|720.09|730.89|720.09|730.89|720.09|1
1651765560000|2022-05-05 15:46:00|730.84|720.04|730.69|719.89|730.84|720.04|730.69|719.89|3
1651765570000|2022-05-05 15:46:10|730.58|719.78|730.54|719.74|730.58|719.78|730.44|719.64|6
1651765580000|2022-05-05 15:46:20|730.22|719.42|729.9|719.1|730.22|719.42|729.9|719.1|4
1651765590000|2022-05-05 15:46:30|729.77|718.97|729.77|718.97|729.77|718.97|729.77|718.97|1
1651765600000|2022-05-05 15:46:40|729.67|718.87|729.67|718.87|729.77|718.97|729.67|718.87|3
1651765610000|2022-05-05 15:46:50|729.66|718.86|728.95|718.15|729.66|718.86|728.95|718.15|6
1651765620000|2022-05-05 15:47:00|728.91|718.11|728.87|718.07|729.07|718.27|728.6|717.8|13
1651765630000|2022-05-05 15:47:10|728.91|718.11|728.25|717.45|728.91|718.11|728.25|717.45|7
1651765640000|2022-05-05 15:47:20|728.21|717.41|728.21|717.41|728.25|717.45|728.2|717.4|8
1651765650000|2022-05-05 15:47:30|728.2|717.4|728.39|717.59|728.39|717.59|727.7|716.9|14
1651765660000|2022-05-05 15:47:40|728.8|718|729.77|718.97|729.77|718.97|728.65|717.85|6
1651765670000|2022-05-05 15:47:50|729.47|718.67|731.22|720.42|731.72|720.92|729.47|718.67|13
1651765680000|2022-05-05 15:48:00|731.21|720.41|729.19|718.39|731.21|720.41|729.19|718.39|15
1651765690000|2022-05-05 15:48:10|729.18|718.38|728.9|718.1|729.18|718.38|728.9|718.1|6
1651765700000|2022-05-05 15:48:20|729.06|718.26|728.9|718.1|729.4|718.6|728.9|718.1|10
1651765710000|2022-05-05 15:48:30|729.4|718.6|729.4|718.6|729.48|718.68|728.9|718.1|6
1651765720000|2022-05-05 15:48:40|728.9|718.1|728.9|718.1|728.9|718.1|728.9|718.1|1
1651765730000|2022-05-05 15:48:50|729.23|718.43|729.4|718.6|729.4|718.6|729.23|718.43|2
1651765740000|2022-05-05 15:49:00|728.9|718.1|728.9|718.1|729.25|718.45|728.9|718.1|3
1651765760000|2022-05-05 15:49:20|728.53|717.73|728.84|718.04|728.84|718.04|728.31|717.51|7
1651765770000|2022-05-05 15:49:30|728.83|718.03|727.9|717.1|728.84|718.04|727.9|717.1|5
1651765780000|2022-05-05 15:49:40|728.03|717.23|727.9|717.1|728.57|717.77|727.9|717.1|5
1651765810000|2022-05-05 15:50:10|727.68|716.88|726.8|716|727.68|716.88|726.8|716|13
1651765820000|2022-05-05 15:50:20|726.9|716.1|724.95|714.15|726.9|716.1|724.9|714.1|12
1651765830000|2022-05-05 15:50:30|724.9|714.1|724.58|713.78|724.9|714.1|724.58|713.78|4
1651765840000|2022-05-05 15:50:40|724|713.2|723.75|712.95|724|713.2|723.2|712.4|10
1651765850000|2022-05-05 15:50:50|723.9|713.1|725.13|714.33|725.22|714.42|723.9|713.1|12
1651765860000|2022-05-05 15:51:00|725.31|714.51|723.9|713.1|725.31|714.51|723.9|713.1|17
1651765870000|2022-05-05 15:51:10|724.4|713.6|724.95|714.15|725.4|714.6|724.4|713.6|10
1651765880000|2022-05-05 15:51:20|724.9|714.1|724.4|713.6|724.9|714.1|724.4|713.6|2
1651765890000|2022-05-05 15:51:30|724.34|713.54|723.75|712.95|724.34|713.54|723.75|712.95|7
1651765900000|2022-05-05 15:51:40|723.81|713.01|723.15|712.35|723.81|713.01|723.15|712.35|10
1651765910000|2022-05-05 15:51:50|722.9|712.1|721.06|710.26|722.9|712.1|720.95|710.15|12
1651765920000|2022-05-05 15:52:00|720.99|710.19|718.9|708.1|720.99|710.19|718.9|708.1|12
1651765930000|2022-05-05 15:52:10|718.05|707.25|717|706.2|718.05|707.25|717|706.2|4
1651765940000|2022-05-05 15:52:20|716.9|706.1|716.9|706.1|716.9|706.1|716.7|705.9|3
1651765950000|2022-05-05 15:52:30|717.01|706.21|718.9|708.1|718.9|708.1|717.01|706.21|10
1651765960000|2022-05-05 15:52:40|718.62|707.82|717.01|706.21|718.8|708|717.01|706.21|12
1651765970000|2022-05-05 15:52:50|716.95|706.15|715.9|705.1|717.01|706.21|715.4|704.6|13
1651765980000|2022-05-05 15:53:00|715.93|705.13|714.9|704.1|715.93|705.13|714.9|704.1|4
1651765990000|2022-05-05 15:53:10|714.4|703.6|716.4|705.6|716.4|705.6|713.72|702.92|9
1651766000000|2022-05-05 15:53:20|716.9|706.1|716.9|706.1|718.31|707.51|716.8|706|14
1651766010000|2022-05-05 15:53:30|716.62|705.82|716.55|705.75|716.62|705.82|715.12|704.32|12
1651766020000|2022-05-05 15:53:40|716.19|705.39|716.4|705.6|716.85|706.05|715.9|705.1|9
1651766030000|2022-05-05 15:53:50|716.52|705.72|717.15|706.35|717.22|706.42|716.52|705.72|11
1651766040000|2022-05-05 15:54:00|716.9|706.1|716.9|706.1|717.22|706.42|716.9|706.1|6
1651766050000|2022-05-05 15:54:10|717.04|706.24|717.04|706.24|717.04|706.24|716.9|706.1|3
1651766060000|2022-05-05 15:54:20|716.9|706.1|715.9|705.1|717.15|706.35|715.9|705.1|12
1651766070000|2022-05-05 15:54:30|715.73|704.93|715.29|704.49|715.73|704.93|715.29|704.49|3
1651766080000|2022-05-05 15:54:40|715.35|704.55|715.39|704.59|715.59|704.79|715.09|704.29|7
1651766090000|2022-05-05 15:54:50|715.31|704.51|714.82|704.02|715.31|704.51|714.8|704|10
1651766100000|2022-05-05 15:55:00|714.05|703.25|714.1|703.3|714.1|703.3|714.05|703.25|2
1651766110000|2022-05-05 15:55:10|713.9|703.1|714.2|703.4|714.2|703.4|713.67|702.87|7
1651766120000|2022-05-05 15:55:20|714.7|703.9|715.8|705|715.8|705|714.7|703.9|6
1651766130000|2022-05-05 15:55:30|715.4|704.6|716.75|705.95|716.75|705.95|715.4|704.6|7
1651766140000|2022-05-05 15:55:40|716.9|706.1|716.9|706.1|716.9|706.1|716.9|706.1|1
1651766160000|2022-05-05 15:56:00|717.22|706.42|717.9|707.1|718.65|707.85|717.22|706.42|11
1651766170000|2022-05-05 15:56:10|717.8|707|719|708.2|719.21|708.41|717.8|707|12
1651766180000|2022-05-05 15:56:20|718.9|708.1|719.71|708.91|719.71|708.91|718.9|708.1|4
1651766190000|2022-05-05 15:56:30|719.85|709.05|719.71|708.91|719.85|709.05|719.71|708.91|2
1651766200000|2022-05-05 15:56:40|719.21|708.41|719.71|708.91|719.71|708.91|719.15|708.35|7
1651766210000|2022-05-05 15:56:50|719.9|709.1|722.9|712.1|722.9|712.1|719.8|709|11
1651766220000|2022-05-05 15:57:00|722.5|711.7|722.4|711.6|722.5|711.7|722.3|711.5|7
1651766230000|2022-05-05 15:57:10|723.05|712.25|724.3|713.5|724.5|713.7|723.05|712.25|17
1651766240000|2022-05-05 15:57:20|724.22|713.42|723.96|713.16|724.22|713.42|723.96|713.16|4
1651766260000|2022-05-05 15:57:40|723.9|713.1|724.39|713.59|724.39|713.59|723.9|713.1|4
1651766270000|2022-05-05 15:57:50|723.99|713.19|723.9|713.1|724.65|713.85|723.9|713.1|12
1651766280000|2022-05-05 15:58:00|723.86|713.06|722.57|711.77|723.86|713.06|722.57|711.77|10
1651766290000|2022-05-05 15:58:10|722.2|711.4|722.32|711.52|722.32|711.52|722.05|711.25|3
1651766300000|2022-05-05 15:58:20|722.82|712.02|722.9|712.1|722.96|712.16|722.82|712.02|8
1651766310000|2022-05-05 15:58:30|722.97|712.17|722.9|712.1|723|712.2|722.9|712.1|12
1651766320000|2022-05-05 15:58:40|722.96|712.16|722.84|712.04|722.96|712.16|722.84|712.04|3
1651766330000|2022-05-05 15:58:50|722.82|712.02|722.37|711.57|722.84|712.04|722.37|711.57|4
1651766340000|2022-05-05 15:59:00|721.95|711.15|721.4|710.6|721.95|711.15|721.05|710.25|4
1651766350000|2022-05-05 15:59:10|720.9|710.1|720.57|709.77|721.15|710.35|720.57|709.77|7
1651766360000|2022-05-05 15:59:20|720.46|709.66|719.9|709.1|720.46|709.66|719.3|708.5|8
1651766370000|2022-05-05 15:59:30|719.95|709.15|720.07|709.27|720.32|709.52|719.95|709.15|4
1651766380000|2022-05-05 15:59:40|720.57|709.77|720.57|709.77|720.57|709.77|720.47|709.67|3
1651766390000|2022-05-05 15:59:50|720.51|709.71|720.57|709.77|720.63|709.83|720.51|709.71|3
1651766400000|2022-05-05 16:00:00|720.39|709.59|720.39|709.59|720.39|709.59|720.32|709.52|3
1651766410000|2022-05-05 16:00:10|720.22|709.42|720.22|709.42|720.22|709.42|720.22|709.42|1
1651766420000|2022-05-05 16:00:20|720.39|709.59|720.07|709.27|720.61|709.81|719.87|709.07|10
1651766430000|2022-05-05 16:00:30|719.85|709.05|718.9|708.1|719.85|709.05|718.4|707.6|9
1651766440000|2022-05-05 16:00:40|718.4|707.6|718.4|707.6|718.9|708.1|718.31|707.51|9
1651766450000|2022-05-05 16:00:50|718.28|707.48|718.48|707.68|718.8|708|718.28|707.48|8
1651766460000|2022-05-05 16:01:00|718.4|707.6|716.9|706.1|718.4|707.6|716.53|705.73|18
1651766470000|2022-05-05 16:01:10|716.65|705.85|716.9|706.1|716.9|706.1|716.65|705.85|2
1651766490000|2022-05-05 16:01:30|716.43|705.63|715.96|705.16|716.43|705.63|715.9|705.1|3
1651766500000|2022-05-05 16:01:40|715.81|705.01|715.93|705.13|715.96|705.16|715.81|705.01|3
1651766510000|2022-05-05 16:01:50|715.96|705.16|714.9|704.1|715.96|705.16|714.8|704|8
1651766520000|2022-05-05 16:02:00|714.95|704.15|715.52|704.72|715.52|704.72|714.9|704.1|4
1651766530000|2022-05-05 16:02:10|715.27|704.47|714.93|704.13|715.27|704.47|714.93|704.13|13
1651766540000|2022-05-05 16:02:20|715.02|704.22|715.52|704.72|715.9|705.1|715.02|704.22|7
1651766550000|2022-05-05 16:02:30|715.71|704.91|716.4|705.6|716.4|705.6|715.71|704.91|7
1651766560000|2022-05-05 16:02:40|716.9|706.1|716.9|706.1|716.9|706.1|716.9|706.1|1
1651766570000|2022-05-05 16:02:50|717.4|706.6|716.9|706.1|717.4|706.6|716.9|706.1|4
1651766580000|2022-05-05 16:03:00|717.12|706.32|718.4|707.6|718.4|707.6|716.9|706.1|6
1651766590000|2022-05-05 16:03:10|718.9|708.1|719.4|708.6|720.05|709.25|718.9|708.1|11
1651766600000|2022-05-05 16:03:20|719.9|709.1|720.05|709.25|720.05|709.25|719.9|709.1|3
1651766610000|2022-05-05 16:03:30|720.55|709.75|719.54|708.74|720.55|709.75|719.54|708.74|9
1651766620000|2022-05-05 16:03:40|719.04|708.24|720.1|709.3|720.45|709.65|719.04|708.24|6
1651766630000|2022-05-05 16:03:50|720.05|709.25|720.55|709.75|720.55|709.75|720.05|709.25|9
1651766640000|2022-05-05 16:04:00|720.9|710.1|722.15|711.35|722.4|711.6|720.9|710.1|7
1651766650000|2022-05-05 16:04:10|721.9|711.1|722.7|711.9|722.9|712.1|721.9|711.1|5
1651766660000|2022-05-05 16:04:20|722.55|711.75|724.65|713.85|724.9|714.1|722.51|711.71|15
1651766670000|2022-05-05 16:04:30|724.21|713.41|723.93|713.13|724.21|713.41|723.4|712.6|13
1651766680000|2022-05-05 16:04:40|723.9|713.1|723.9|713.1|723.93|713.13|723.9|713.1|5
1651766690000|2022-05-05 16:04:50|723.96|713.16|724.65|713.85|724.65|713.85|723.96|713.16|6
1651766700000|2022-05-05 16:05:00|724.37|713.57|724.15|713.35|724.65|713.85|724.06|713.26|12
1651766710000|2022-05-05 16:05:10|723.96|713.16|723.9|713.1|723.96|713.16|723.9|713.1|2
1651766720000|2022-05-05 16:05:20|723.74|712.94|723.9|713.1|723.9|713.1|723.34|712.54|7
1651766730000|2022-05-05 16:05:30|723.96|713.16|723.96|713.16|723.96|713.16|723.96|713.16|1
1651766740000|2022-05-05 16:05:40|724.29|713.49|724.46|713.66|724.46|713.66|724.29|713.49|6
1651766750000|2022-05-05 16:05:50|724.7|713.9|724.8|714|724.8|714|724.36|713.56|8
1651766760000|2022-05-05 16:06:00|724.7|713.9|725.2|714.4|725.31|714.51|724.7|713.9|6
1651766770000|2022-05-05 16:06:10|725.13|714.33|724.34|713.54|725.13|714.33|723.9|713.1|7
1651766780000|2022-05-05 16:06:20|724.06|713.26|723.9|713.1|724.34|713.54|723.9|713.1|8
1651766790000|2022-05-05 16:06:30|724|713.2|724.8|714|724.8|714|724|713.2|7
1651766800000|2022-05-05 16:06:40|724.9|714.1|724.8|714|724.9|714.1|724.74|713.94|12
1651766810000|2022-05-05 16:06:50|724.74|713.94|724.46|713.66|724.77|713.97|724.39|713.59|7
1651766820000|2022-05-05 16:07:00|723.85|713.05|722.9|712.1|723.9|713.1|722.9|712.1|5
1651766830000|2022-05-05 16:07:10|722.69|711.89|721.9|711.1|722.69|711.89|721.56|710.76|7
1651766840000|2022-05-05 16:07:20|722.12|711.32|721.55|710.75|722.4|711.6|721.55|710.75|13
1651766850000|2022-05-05 16:07:30|721.56|710.76|720.9|710.1|721.56|710.76|720.79|709.99|7
1651766860000|2022-05-05 16:07:40|721.05|710.25|721.06|710.26|721.06|710.26|721.05|710.25|2
1651766880000|2022-05-05 16:08:00|721.05|710.25|721.06|710.26|721.06|710.26|721.05|710.25|2
1651766890000|2022-05-05 16:08:10|720.93|710.13|719.87|709.07|721.06|710.26|719.85|709.05|13
1651766900000|2022-05-05 16:08:20|719.85|709.05|719.88|709.08|719.88|709.08|719.75|708.95|5
1651766910000|2022-05-05 16:08:30|719.45|708.65|719.73|708.93|719.73|708.93|719|708.2|5
1651766920000|2022-05-05 16:08:40|719.85|709.05|719.87|709.07|719.87|709.07|719.77|708.97|4
1651766930000|2022-05-05 16:08:50|719.85|709.05|719.35|708.55|719.85|709.05|719.35|708.55|6
1651766940000|2022-05-05 16:09:00|719.75|708.95|719.85|709.05|719.85|709.05|719.68|708.88|4
1651766950000|2022-05-05 16:09:10|719.9|709.1|719.9|709.1|719.9|709.1|719.9|709.1|1
1651766960000|2022-05-05 16:09:20|720|709.2|720.85|710.05|720.85|710.05|719.9|709.1|4
1651766980000|2022-05-05 16:09:40|720.9|710.1|721.4|710.6|721.4|710.6|720.9|710.1|6
1651766990000|2022-05-05 16:09:50|721.19|710.39|720.9|710.1|721.4|710.6|720.9|710.1|5
1651767000000|2022-05-05 16:10:00|721|710.2|720.9|710.1|721|710.2|720.9|710.1|8
1651767020000|2022-05-05 16:10:20|721.05|710.25|721.9|711.1|721.9|711.1|721.05|710.25|3
1651767030000|2022-05-05 16:10:30|721.65|710.85|721.65|710.85|721.65|710.85|721.65|710.85|1
1651767040000|2022-05-05 16:10:40|721.9|711.1|721.9|711.1|721.9|711.1|721.9|711.1|1
1651767060000|2022-05-05 16:11:00|721.81|711.01|721.9|711.1|721.9|711.1|721.75|710.95|3
1651767100000|2022-05-05 16:11:40|721.59|710.79|721.74|710.94|721.9|711.1|721.59|710.79|5
1651767110000|2022-05-05 16:11:50|721.24|710.44|719.88|709.08|721.24|710.44|719.88|709.08|7
1651767120000|2022-05-05 16:12:00|719.9|709.1|719.95|709.15|719.95|709.15|719.9|709.1|2
1651767130000|2022-05-05 16:12:10|720|709.2|720.8|710|720.8|710|720|709.2|3
1651767140000|2022-05-05 16:12:20|720.9|710.1|720.9|710.1|720.9|710.1|720.9|710.1|1
1651767160000|2022-05-05 16:12:40|721.12|710.32|721.6|710.8|721.6|710.8|721.12|710.32|5
1651767170000|2022-05-05 16:12:50|721.8|711|723.26|712.46|723.26|712.46|721.8|711|5
1651767180000|2022-05-05 16:13:00|723.76|712.96|724.05|713.25|724.05|713.25|723.76|712.96|6
1651767190000|2022-05-05 16:13:10|724.55|713.75|724.4|713.6|724.9|714.1|724.4|713.6|8
1651767200000|2022-05-05 16:13:20|723.9|713.1|724.53|713.73|724.9|714.1|723.9|713.1|9
1651767210000|2022-05-05 16:13:30|724.9|714.1|724.6|713.8|724.9|714.1|724|713.2|15
1651767230000|2022-05-05 16:13:50|724.93|714.13|724.9|714.1|725.08|714.28|724.9|714.1|4
1651767240000|2022-05-05 16:14:00|725|714.2|725.05|714.25|725.2|714.4|725|714.2|3
1651767250000|2022-05-05 16:14:10|725.2|714.4|725.2|714.4|725.6|714.8|725.2|714.4|5
1651767260000|2022-05-05 16:14:20|725|714.2|724.9|714.1|725|714.2|724.63|713.83|5
1651767270000|2022-05-05 16:14:30|725.1|714.3|725.2|714.4|725.2|714.4|725.1|714.3|2
1651767280000|2022-05-05 16:14:40|725.1|714.3|725.7|714.9|725.7|714.9|725.1|714.3|4
1651767290000|2022-05-05 16:14:50|725.75|714.95|725.7|714.9|725.75|714.95|725.6|714.8|8
1651767300000|2022-05-05 16:15:00|725.66|714.86|725.66|714.86|725.66|714.86|725.66|714.86|1
1651767310000|2022-05-05 16:15:10|725.7|714.9|724.87|714.07|725.7|714.9|724.84|714.04|5
1651767320000|2022-05-05 16:15:20|724.84|714.04|723.9|713.1|724.84|714.04|723.9|713.1|7
1651767330000|2022-05-05 16:15:30|723.84|713.04|723.84|713.04|723.84|713.04|723.79|712.99|3
1651767340000|2022-05-05 16:15:40|723.94|713.14|724.9|714.1|724.9|714.1|723.94|713.14|5
1651767350000|2022-05-05 16:15:50|724.77|713.97|724.64|713.84|724.77|713.97|724.64|713.84|2
1651767360000|2022-05-05 16:16:00|724.9|714.1|724.9|714.1|724.9|714.1|724.9|714.1|1
1651767370000|2022-05-05 16:16:10|724.95|714.15|725.7|714.9|725.7|714.9|724.95|714.15|3
1651767380000|2022-05-05 16:16:20|725.9|715.1|726.4|715.6|726.4|715.6|725.9|715.1|3
1651767390000|2022-05-05 16:16:30|726.9|716.1|726.4|715.6|726.9|716.1|726.4|715.6|3
1651767400000|2022-05-05 16:16:40|726.05|715.25|726.65|715.85|726.65|715.85|726.05|715.25|3
1651767410000|2022-05-05 16:16:50|726.62|715.82|726.65|715.85|726.9|716.1|726.4|715.6|6
1651767420000|2022-05-05 16:17:00|726.9|716.1|726.9|716.1|726.9|716.1|726.9|716.1|1
1651767430000|2022-05-05 16:17:10|726.82|716.02|726.4|715.6|726.9|716.1|726.4|715.6|3
1651767440000|2022-05-05 16:17:20|726.9|716.1|726.9|716.1|726.9|716.1|726.9|716.1|1
1651767470000|2022-05-05 16:17:50|727.08|716.28|727.39|716.59|727.39|716.59|726.97|716.17|5
1651767480000|2022-05-05 16:18:00|727.33|716.53|727.08|716.28|727.33|716.53|727.08|716.28|2
1651767510000|2022-05-05 16:18:30|727.39|716.59|727.39|716.59|727.39|716.59|727.39|716.59|1
1651767520000|2022-05-05 16:18:40|727.55|716.75|727.71|716.91|727.71|716.91|727.55|716.75|5
1651767540000|2022-05-05 16:19:00|727.61|716.81|727.61|716.81|727.71|716.91|727.61|716.81|3
1651767550000|2022-05-05 16:19:10|727.71|716.91|727.9|717.1|728.65|717.85|727.55|716.75|9
1651767560000|2022-05-05 16:19:20|727.87|717.07|727.87|717.07|727.89|717.09|727.87|717.07|3
1651767570000|2022-05-05 16:19:30|728.01|717.21|727.95|717.15|728.01|717.21|727.87|717.07|3
1651767580000|2022-05-05 16:19:40|728.65|717.85|728.9|718.1|728.9|718.1|728.65|717.85|4
1651767590000|2022-05-05 16:19:50|728.81|718.01|729.13|718.33|729.13|718.33|728.81|718.01|6
1651767600000|2022-05-05 16:20:00|729.27|718.47|729.38|718.58|729.61|718.81|729.13|718.33|7
1651767610000|2022-05-05 16:20:10|729.44|718.64|729.81|719.01|729.81|719.01|729.44|718.64|6
1651767620000|2022-05-05 16:20:20|729.86|719.06|729.99|719.19|729.99|719.19|729.86|719.06|2
1651767630000|2022-05-05 16:20:30|730.09|719.29|730.73|719.93|730.73|719.93|729.99|719.19|5
1651767640000|2022-05-05 16:20:40|730.9|720.1|731.61|720.81|731.61|720.81|730.9|720.1|3
1651767650000|2022-05-05 16:20:50|731.85|721.05|733.73|722.93|733.84|723.04|731.85|721.05|9
1651767660000|2022-05-05 16:21:00|734.4|723.6|734.15|723.35|735.3|724.5|734.15|723.35|20
1651767670000|2022-05-05 16:21:10|733.9|723.1|733.9|723.1|734.15|723.35|733.9|723.1|3
1651767680000|2022-05-05 16:21:20|733.85|723.05|733.9|723.1|733.9|723.1|733.85|723.05|2
1651767690000|2022-05-05 16:21:30|733.82|723.02|733.55|722.75|734.05|723.25|733.55|722.75|5
1651767700000|2022-05-05 16:21:40|733.05|722.25|733.4|722.6|733.85|723.05|733.05|722.25|5
1651767710000|2022-05-05 16:21:50|734.2|723.4|734.2|723.4|734.2|723.4|734.2|723.4|1
1651767720000|2022-05-05 16:22:00|733.9|723.1|733.95|723.15|733.95|723.15|733.9|723.1|2
1651767730000|2022-05-05 16:22:10|734.2|723.4|733.95|723.15|734.2|723.4|733.95|723.15|2
1651767740000|2022-05-05 16:22:20|733.9|723.1|732.4|721.6|733.9|723.1|732.4|721.6|8
1651767750000|2022-05-05 16:22:30|732|721.2|732.05|721.25|732.05|721.25|731.95|721.15|3
1651767760000|2022-05-05 16:22:40|731.9|721.1|731.75|720.95|731.9|721.1|731.75|720.95|2
1651767770000|2022-05-05 16:22:50|731.09|720.29|731.09|720.29|731.09|720.29|731.09|720.29|1
1651767780000|2022-05-05 16:23:00|731.87|721.07|731.55|720.75|731.87|721.07|731.55|720.75|2
1651767790000|2022-05-05 16:23:10|731.04|720.24|731.18|720.38|731.19|720.39|731.04|720.24|6
1651767800000|2022-05-05 16:23:20|731.87|721.07|731.87|721.07|731.87|721.07|731.87|721.07|1
1651767820000|2022-05-05 16:23:40|731.09|720.29|731.87|721.07|731.87|721.07|731.09|720.29|4
1651767850000|2022-05-05 16:24:10|731.19|720.39|731.19|720.39|731.19|720.39|731.19|720.39|1
1651767860000|2022-05-05 16:24:20|730.99|720.19|730.99|720.19|730.99|720.19|730.92|720.12|3
1651767870000|2022-05-05 16:24:30|730.92|720.12|730.9|720.1|730.92|720.12|730.85|720.05|3
1651767880000|2022-05-05 16:24:40|730.2|719.4|730.35|719.55|730.59|719.79|730.2|719.4|5
1651767890000|2022-05-05 16:24:50|730.25|719.45|730.77|719.97|730.77|719.97|730.25|719.45|7
1651767900000|2022-05-05 16:25:00|730.52|719.72|730.99|720.19|730.99|720.19|730.52|719.72|6
1651767910000|2022-05-05 16:25:10|730.15|719.35|729.9|719.1|730.15|719.35|729.58|718.78|6
1651767920000|2022-05-05 16:25:20|729.81|719.01|729.03|718.23|729.81|719.01|729.03|718.23|7
1651767930000|2022-05-05 16:25:30|728.99|718.19|726.9|716.1|728.99|718.19|726.8|716|10
1651767940000|2022-05-05 16:25:40|727.3|716.5|727.1|716.3|727.3|716.5|727.1|716.3|2
1651767950000|2022-05-05 16:25:50|727.2|716.4|728.9|718.1|728.9|718.1|727.2|716.4|7
1651767960000|2022-05-05 16:26:00|729.4|718.6|729.8|719|729.8|719|729.4|718.6|2
1651767970000|2022-05-05 16:26:10|729.4|718.6|728.9|718.1|729.4|718.6|728.9|718.1|2
1651767980000|2022-05-05 16:26:20|728|717.2|728.4|717.6|728.4|717.6|728|717.2|2
1651767990000|2022-05-05 16:26:30|728.26|717.46|728.8|718|728.8|718|728.26|717.46|2
1651768000000|2022-05-05 16:26:40|728.76|717.96|728.76|717.96|728.76|717.96|728.76|717.96|1
1651768010000|2022-05-05 16:26:50|728.84|718.04|729.4|718.6|729.9|719.1|728.76|717.96|14
1651768020000|2022-05-05 16:27:00|729.49|718.69|730.9|720.1|730.9|720.1|729.49|718.69|6
1651768030000|2022-05-05 16:27:10|730.69|719.89|731.22|720.42|731.22|720.42|730.4|719.6|6
1651768040000|2022-05-05 16:27:20|731.72|720.92|731.22|720.42|731.72|720.92|731.22|720.42|3
1651768050000|2022-05-05 16:27:30|730.9|720.1|731.22|720.42|731.72|720.92|730.9|720.1|13
1651768060000|2022-05-05 16:27:40|730.9|720.1|730.9|720.1|730.9|720.1|730.9|720.1|1
1651768070000|2022-05-05 16:27:50|731.22|720.42|731.22|720.42|731.22|720.42|731.22|720.42|1
1651768080000|2022-05-05 16:28:00|731.8|721|732.65|721.85|732.9|722.1|731.8|721|12
1651768090000|2022-05-05 16:28:10|732.9|722.1|732.9|722.1|732.9|722.1|732.4|721.6|6
1651768100000|2022-05-05 16:28:20|732.65|721.85|732.9|722.1|732.9|722.1|732.4|721.6|4
1651768120000|2022-05-05 16:28:40|733.05|722.25|733.75|722.95|733.75|722.95|732.95|722.15|7
1651768130000|2022-05-05 16:28:50|733.73|722.93|733.62|722.82|733.73|722.93|733.6|722.8|9
1651768140000|2022-05-05 16:29:00|733.6|722.8|733.75|722.95|733.75|722.95|733.6|722.8|4
1651768160000|2022-05-05 16:29:20|733.68|722.88|733.6|722.8|733.73|722.93|733.6|722.8|8
1651768170000|2022-05-05 16:29:30|733.53|722.73|733.6|722.8|733.6|722.8|733.48|722.68|3
1651768180000|2022-05-05 16:29:40|733.73|722.93|733.73|722.93|733.73|722.93|733.61|722.81|11
1651768190000|2022-05-05 16:29:50|733.65|722.85|733.6|722.8|733.78|722.98|733.6|722.8|3
1651768200000|2022-05-05 16:30:00|733.38|722.58|732.1|721.3|733.38|722.58|732.1|721.3|5
1651768210000|2022-05-05 16:30:10|731.9|721.1|732.28|721.48|732.28|721.48|731.9|721.1|2
1651768220000|2022-05-05 16:30:20|731.9|721.1|732.9|722.1|732.9|722.1|731.9|721.1|4
1651768230000|2022-05-05 16:30:30|732.5|721.7|732.5|721.7|732.5|721.7|732.5|721.7|1
1651768240000|2022-05-05 16:30:40|732.9|722.1|732.9|722.1|732.9|722.1|732.9|722.1|1
1651768250000|2022-05-05 16:30:50|732.88|722.08|732.88|722.08|732.88|722.08|732.88|722.08|1
1651768260000|2022-05-05 16:31:00|732.6|721.8|732.55|721.75|732.9|722.1|732.55|721.75|4
1651768270000|2022-05-05 16:31:10|732.05|721.25|731.9|721.1|732.2|721.4|731.9|721.1|4
1651768280000|2022-05-05 16:31:20|732.14|721.34|733.02|722.22|733.02|722.22|732.14|721.34|5
1651768290000|2022-05-05 16:31:30|733.14|722.34|733.73|722.93|733.73|722.93|733.14|722.34|5
1651768300000|2022-05-05 16:31:40|733.7|722.9|733.73|722.93|733.73|722.93|733.7|722.9|2
1651768310000|2022-05-05 16:31:50|733.8|723|733.73|722.93|733.8|723|733.23|722.43|6
1651768320000|2022-05-05 16:32:00|733.8|723|733.8|723|733.8|723|733.8|723|1
1651768330000|2022-05-05 16:32:10|733.72|722.92|733.72|722.92|733.72|722.92|733.72|722.92|1
1651768340000|2022-05-05 16:32:20|733.64|722.84|733.54|722.74|733.64|722.84|733.36|722.56|11
1651768350000|2022-05-05 16:32:30|733.73|722.93|733.54|722.74|733.73|722.93|733.54|722.74|3
1651768360000|2022-05-05 16:32:40|733.26|722.46|733.26|722.46|733.26|722.46|733.26|722.46|1
1651768370000|2022-05-05 16:32:50|733.15|722.35|731.95|721.15|733.15|722.35|731.95|721.15|5
1651768380000|2022-05-05 16:33:00|732.29|721.49|733.04|722.24|733.04|722.24|732.29|721.49|6
1651768390000|2022-05-05 16:33:10|732.9|722.1|732.9|722.1|733.04|722.24|732.9|722.1|3
1651768410000|2022-05-05 16:33:30|733.14|722.34|732.95|722.15|733.14|722.34|732.95|722.15|2
1651768420000|2022-05-05 16:33:40|733.14|722.34|733.75|722.95|733.75|722.95|733.14|722.34|5
1651768440000|2022-05-05 16:34:00|733.6|722.8|733.5|722.7|733.6|722.8|733.5|722.7|2
1651768450000|2022-05-05 16:34:10|732.95|722.15|727.75|716.95|732.95|722.15|727.51|716.71|23
1651768460000|2022-05-05 16:34:20|727.9|717.1|727.66|716.86|727.9|717.1|727.41|716.61|7
1651768470000|2022-05-05 16:34:30|727.9|717.1|727.16|716.36|727.9|717.1|726.9|716.1|7
1651768480000|2022-05-05 16:34:40|727.66|716.86|725.9|715.1|727.66|716.86|725.9|715.1|10
1651768500000|2022-05-05 16:35:00|725.48|714.68|726.4|715.6|726.4|715.6|724.98|714.18|5
1651768510000|2022-05-05 16:35:10|726.09|715.29|725.85|715.05|726.1|715.3|725.85|715.05|6
1651768520000|2022-05-05 16:35:20|725.78|714.98|724.25|713.45|725.78|714.98|724.25|713.45|5
1651768530000|2022-05-05 16:35:30|724.63|713.83|723.45|712.65|724.63|713.83|723.45|712.65|7
1651768540000|2022-05-05 16:35:40|723.25|712.45|723.15|712.35|723.25|712.45|723.15|712.35|2
1651768550000|2022-05-05 16:35:50|723.05|712.25|723.9|713.1|723.9|713.1|723.05|712.25|9
1651768560000|2022-05-05 16:36:00|723.75|712.95|723.75|712.95|723.77|712.97|723.75|712.95|3
1651768570000|2022-05-05 16:36:10|723.7|712.9|723.15|712.35|723.7|712.9|723.1|712.3|5
1651768580000|2022-05-05 16:36:20|722.9|712.1|722.4|711.6|722.9|712.1|721.9|711.1|7
1651768590000|2022-05-05 16:36:30|722.9|712.1|722.4|711.6|722.9|712.1|722.3|711.5|5
1651768600000|2022-05-05 16:36:40|722.47|711.67|722.4|711.6|722.6|711.8|722.4|711.6|4
1651768610000|2022-05-05 16:36:50|722.28|711.48|722.4|711.6|722.4|711.6|722.28|711.48|6
1651768620000|2022-05-05 16:37:00|722.9|712.1|724.9|714.1|724.9|714.1|722.9|712.1|7
1651768630000|2022-05-05 16:37:10|724.53|713.73|724.15|713.35|724.9|714.1|724.15|713.35|6
1651768640000|2022-05-05 16:37:20|723.93|713.13|722.9|712.1|723.93|713.13|722.9|712.1|4
1651768650000|2022-05-05 16:37:30|721.9|711.1|722.12|711.32|722.4|711.6|721.9|711.1|5
1651768660000|2022-05-05 16:37:40|721.9|711.1|722.9|712.1|722.9|712.1|721.9|711.1|13
1651768690000|2022-05-05 16:38:10|723.25|712.45|722.8|712|723.25|712.45|722.8|712|3
1651768700000|2022-05-05 16:38:20|722.7|711.9|722.3|711.5|722.7|711.9|722.3|711.5|4
1651768710000|2022-05-05 16:38:30|721.87|711.07|721.9|711.1|721.9|711.1|721.43|710.63|8
1651768750000|2022-05-05 16:39:10|722.45|711.65|722.4|711.6|722.51|711.71|722|711.2|5
1651768760000|2022-05-05 16:39:20|722|711.2|722.9|712.1|722.9|712.1|722|711.2|4
1651768770000|2022-05-05 16:39:30|722.63|711.83|722.4|711.6|722.9|712.1|722.4|711.6|3
1651768780000|2022-05-05 16:39:40|722.56|711.76|724.4|713.6|724.4|713.6|722.4|711.6|8
1651768790000|2022-05-05 16:39:50|724.9|714.1|725.65|714.85|725.65|714.85|724.9|714.1|4
1651768800000|2022-05-05 16:40:00|725.9|715.1|725.25|714.45|725.9|715.1|725.25|714.45|8
1651768810000|2022-05-05 16:40:10|724.9|714.1|724.9|714.1|725.3|714.5|724.9|714.1|4
1651768830000|2022-05-05 16:40:30|724.65|713.85|724.4|713.6|724.65|713.85|724.4|713.6|2
1651768840000|2022-05-05 16:40:40|724.28|713.48|723.85|713.05|724.28|713.48|723.85|713.05|3
1651768860000|2022-05-05 16:41:00|723.9|713.1|723.9|713.1|723.9|713.1|723.79|712.99|5
1651768870000|2022-05-05 16:41:10|723.85|713.05|722.71|711.91|723.85|713.05|722.71|711.91|9
1651768880000|2022-05-05 16:41:20|722.9|712.1|722.9|712.1|722.9|712.1|722.9|712.1|1
1651768890000|2022-05-05 16:41:30|722.5|711.7|721.95|711.15|722.5|711.7|721.95|711.15|3
1651768900000|2022-05-05 16:41:40|722|711.2|722|711.2|722|711.2|722|711.2|1
1651768910000|2022-05-05 16:41:50|722.4|711.6|722.4|711.6|722.4|711.6|722.4|711.6|1
1651768920000|2022-05-05 16:42:00|722.8|712|722.8|712|722.93|712.13|722.8|712|4
1651768930000|2022-05-05 16:42:10|722.95|712.15|722.9|712.1|722.95|712.15|722.9|712.1|2
1651768950000|2022-05-05 16:42:30|722.77|711.97|722.77|711.97|722.77|711.97|722.77|711.97|1
1651768960000|2022-05-05 16:42:40|722.9|712.1|723.32|712.52|723.32|712.52|722.9|712.1|4
1651768970000|2022-05-05 16:42:50|723.31|712.51|723.7|712.9|723.7|712.9|723.31|712.51|7
1651768980000|2022-05-05 16:43:00|723.9|713.1|723.9|713.1|723.9|713.1|723.9|713.1|1
1651768990000|2022-05-05 16:43:10|724.2|713.4|724.03|713.23|724.2|713.4|723.9|713.1|3
1651769000000|2022-05-05 16:43:20|724.4|713.6|724|713.2|724.4|713.6|723.97|713.17|9
1651769010000|2022-05-05 16:43:30|723.99|713.19|723.99|713.19|724|713.2|723.97|713.17|12
1651769020000|2022-05-05 16:43:40|724|713.2|724.59|713.79|724.59|713.79|723.99|713.19|8
1651769030000|2022-05-05 16:43:50|724.29|713.49|723.9|713.1|724.29|713.49|723.9|713.1|2
1651769040000|2022-05-05 16:44:00|723.78|712.98|723.64|712.84|723.9|713.1|723.64|712.84|3
1651769050000|2022-05-05 16:44:10|723.23|712.43|723.16|712.36|723.23|712.43|723.16|712.36|2
1651769060000|2022-05-05 16:44:20|722.95|712.15|722.9|712.1|723.23|712.43|722.9|712.1|3
1651769070000|2022-05-05 16:44:30|722.78|711.98|722.69|711.89|722.81|712.01|722.69|711.89|6
1651769080000|2022-05-05 16:44:40|722.4|711.6|722|711.2|722.4|711.6|722|711.2|2
1651769100000|2022-05-05 16:45:00|721.9|711.1|721.9|711.1|721.9|711.1|721.65|710.85|3
1651769110000|2022-05-05 16:45:10|721.65|710.85|721.9|711.1|721.9|711.1|721.65|710.85|6
1651769120000|2022-05-05 16:45:20|722.16|711.36|721.9|711.1|722.16|711.36|721.9|711.1|2
1651769130000|2022-05-05 16:45:30|722.05|711.25|722.05|711.25|722.05|711.25|722.05|711.25|1
1651769140000|2022-05-05 16:45:40|722.33|711.53|722.4|711.6|722.78|711.98|722.33|711.53|3
1651769150000|2022-05-05 16:45:50|722.35|711.55|722.35|711.55|722.35|711.55|722.35|711.55|1
1651769160000|2022-05-05 16:46:00|722.71|711.91|722.9|712.1|722.9|712.1|722.71|711.91|3
1651769170000|2022-05-05 16:46:10|723.04|712.24|723.8|713|723.8|713|723.04|712.24|3
1651769180000|2022-05-05 16:46:20|723.4|712.6|722.9|712.1|723.4|712.6|722.9|712.1|3
1651769190000|2022-05-05 16:46:30|723.03|712.23|722.9|712.1|723.15|712.35|722.9|712.1|3
1651769200000|2022-05-05 16:46:40|723.3|712.5|723.9|713.1|723.9|713.1|723.04|712.24|5
1651769220000|2022-05-05 16:47:00|723.75|712.95|723.12|712.32|723.75|712.95|723.12|712.32|4
1651769240000|2022-05-05 16:47:20|723.22|712.42|723.62|712.82|723.9|713.1|723.22|712.42|7
1651769250000|2022-05-05 16:47:30|723.5|712.7|722.49|711.69|723.5|712.7|722.49|711.69|6
1651769260000|2022-05-05 16:47:40|722.5|711.7|723.04|712.24|723.04|712.24|722.49|711.69|6
1651769270000|2022-05-05 16:47:50|723.01|712.21|723.55|712.75|723.6|712.8|723.01|712.21|4
1651769280000|2022-05-05 16:48:00|723.4|712.6|722.65|711.85|723.4|712.6|722.65|711.85|3
1651769290000|2022-05-05 16:48:10|722.4|711.6|722.89|712.09|722.89|712.09|722.4|711.6|3
1651769310000|2022-05-05 16:48:30|722.45|711.65|722.89|712.09|722.89|712.09|722.45|711.65|3
1651769330000|2022-05-05 16:48:50|723.01|712.21|724.25|713.45|724.25|713.45|723.01|712.21|5
1651769340000|2022-05-05 16:49:00|724.74|713.94|725.56|714.76|725.75|714.95|724.74|713.94|6
1651769350000|2022-05-05 16:49:10|724.9|714.1|724.9|714.1|724.9|714.1|724.9|714.1|1
1651769370000|2022-05-05 16:49:30|725|714.2|726|715.2|726|715.2|725|714.2|3
1651769380000|2022-05-05 16:49:40|725.9|715.1|725.51|714.71|725.9|715.1|725.51|714.71|3
1651769390000|2022-05-05 16:49:50|725.16|714.36|725.16|714.36|725.16|714.36|725.16|714.36|1
1651769400000|2022-05-05 16:50:00|725.61|714.81|725.9|715.1|725.9|715.1|725.61|714.81|3
1651769410000|2022-05-05 16:50:10|725.67|714.87|725.36|714.56|725.79|714.99|725.36|714.56|6
1651769420000|2022-05-05 16:50:20|725.48|714.68|725.9|715.1|725.9|715.1|725.36|714.56|10
1651769430000|2022-05-05 16:50:30|725.91|715.11|725.91|715.11|725.91|715.11|725.91|715.11|1
1651769450000|2022-05-05 16:50:50|725.96|715.16|725.96|715.16|725.96|715.16|725.96|715.16|1
1651769460000|2022-05-05 16:51:00|726.18|715.38|726.9|716.1|726.9|716.1|726.18|715.38|7
1651769470000|2022-05-05 16:51:10|726.99|716.19|727.06|716.26|727.21|716.41|726.99|716.19|4
1651769480000|2022-05-05 16:51:20|727.21|716.41|728.35|717.55|728.35|717.55|727.21|716.41|5
1651769490000|2022-05-05 16:51:30|727.87|717.07|727.87|717.07|727.87|717.07|727.87|717.07|1
1651769500000|2022-05-05 16:51:40|727.64|716.84|727.75|716.95|727.75|716.95|727.64|716.84|2
1651769510000|2022-05-05 16:51:50|727.8|717|727.8|717|727.8|717|727.8|717|1
1651769520000|2022-05-05 16:52:00|727.76|716.96|727.71|716.91|727.8|717|727.71|716.91|3
1651769530000|2022-05-05 16:52:10|727.86|717.06|728.6|717.8|728.6|717.8|727.86|717.06|7
1651769540000|2022-05-05 16:52:20|728.7|717.9|728.7|717.9|728.7|717.9|728.7|717.9|1
1651769550000|2022-05-05 16:52:30|728.9|718.1|729.61|718.81|729.61|718.81|728.9|718.1|3
1651769570000|2022-05-05 16:52:50|729.75|718.95|729.75|718.95|729.75|718.95|729.75|718.95|1
1651769580000|2022-05-05 16:53:00|729.8|719|729.8|719|729.8|719|729.8|719|1
1651769590000|2022-05-05 16:53:10|729.9|719.1|729.9|719.1|729.9|719.1|729.9|719.1|1
1651769610000|2022-05-05 16:53:30|729.7|718.9|729.02|718.22|729.7|718.9|729.02|718.22|3
1651769620000|2022-05-05 16:53:40|728.95|718.15|727.9|717.1|729.13|718.33|727.9|717.1|10
1651769630000|2022-05-05 16:53:50|728.1|717.3|727.9|717.1|728.1|717.3|727.9|717.1|2
1651769690000|2022-05-05 16:54:50|727.73|716.93|727.55|716.75|727.9|717.1|727.55|716.75|4
1651769700000|2022-05-05 16:55:00|727.73|716.93|727.9|717.1|727.9|717.1|727.73|716.93|2
1651769720000|2022-05-05 16:55:20|727.73|716.93|727.73|716.93|727.9|717.1|727.73|716.93|3
1651769730000|2022-05-05 16:55:30|727.9|717.1|727.9|717.1|727.9|717.1|727.9|717.1|1
1651769760000|2022-05-05 16:56:00|727.65|716.85|727.22|716.42|727.65|716.85|727.22|716.42|5
1651769770000|2022-05-05 16:56:10|727.4|716.6|727.55|716.75|727.55|716.75|727.09|716.29|12
1651769780000|2022-05-05 16:56:20|727.37|716.57|727.09|716.29|727.55|716.75|727.09|716.29|3
1651769790000|2022-05-05 16:56:30|727.27|716.47|727.2|716.4|727.27|716.47|727.04|716.24|7
1651769800000|2022-05-05 16:56:40|727.29|716.49|727.38|716.58|727.65|716.85|727.29|716.49|7
1651769810000|2022-05-05 16:56:50|727.56|716.76|727.2|716.4|727.56|716.76|727.2|716.4|4
1651769820000|2022-05-05 16:57:00|727.65|716.85|727.65|716.85|727.65|716.85|727.65|716.85|1
1651769830000|2022-05-05 16:57:10|727.75|716.95|727.75|716.95|727.75|716.95|727.75|716.95|1
1651769850000|2022-05-05 16:57:30|727.57|716.77|727.4|716.6|727.57|716.77|727.08|716.28|6
1651769860000|2022-05-05 16:57:40|727.9|717.1|728.9|718.1|729.7|718.9|727.9|717.1|13
1651769870000|2022-05-05 16:57:50|728.86|718.06|728.9|718.1|728.9|718.1|728.86|718.06|2
1651769880000|2022-05-05 16:58:00|728.86|718.06|728.86|718.06|728.9|718.1|728.86|718.06|3
1651769890000|2022-05-05 16:58:10|728.78|717.98|728.35|717.55|728.78|717.98|728.35|717.55|4
1651769910000|2022-05-05 16:58:30|728.3|717.5|728.3|717.5|728.3|717.5|728.3|717.5|1
1651769920000|2022-05-05 16:58:40|728.2|717.4|728.2|717.4|728.2|717.4|728.2|717.4|1
1651769930000|2022-05-05 16:58:50|728.3|717.5|727.78|716.98|728.3|717.5|727.78|716.98|5
1651769940000|2022-05-05 16:59:00|727.9|717.1|727.18|716.38|727.9|717.1|727.18|716.38|6
1651769950000|2022-05-05 16:59:10|726.89|716.09|726.89|716.09|726.89|716.09|726.89|716.09|1
1651769960000|2022-05-05 16:59:20|726.97|716.17|727.07|716.27|727.62|716.82|726.97|716.17|10
1651769970000|2022-05-05 16:59:30|727.02|716.22|727.26|716.46|727.26|716.46|727.02|716.22|2
1651769980000|2022-05-05 16:59:40|727.52|716.72|727.52|716.72|727.52|716.72|727.52|716.72|1
1651769990000|2022-05-05 16:59:50|727.53|716.73|727.9|717.1|727.9|717.1|727.52|716.72|3
1651770030000|2022-05-05 17:00:30|727.88|717.08|728.19|717.39|728.19|717.39|727.88|717.08|6
1651770040000|2022-05-05 17:00:40|728.39|717.59|728.19|717.39|728.39|717.59|728.19|717.39|2
1651770050000|2022-05-05 17:00:50|728.31|717.51|728.19|717.39|728.31|717.51|728.19|717.39|2
1651770080000|2022-05-05 17:01:20|728.08|717.28|728.03|717.23|728.08|717.28|728.03|717.23|2
1651770090000|2022-05-05 17:01:30|728.05|717.25|728.05|717.25|728.05|717.25|728.05|717.25|1
1651770100000|2022-05-05 17:01:40|728|717.2|727.98|717.18|728|717.2|727.98|717.18|2
1651770110000|2022-05-05 17:01:50|727.95|717.15|727.95|717.15|727.95|717.15|727.95|717.15|1
1651770120000|2022-05-05 17:02:00|727.8|717|727.8|717|727.8|717|727.8|717|1
1651770130000|2022-05-05 17:02:10|727.9|717.1|728.6|717.8|728.6|717.8|727.9|717.1|2
1651770140000|2022-05-05 17:02:20|728.9|718.1|729.58|718.78|729.58|718.78|728.9|718.1|5
1651770150000|2022-05-05 17:02:30|729.62|718.82|730.73|719.93|730.73|719.93|729.62|718.82|6
1651770170000|2022-05-05 17:02:50|730.85|720.05|730.75|719.95|730.85|720.05|730.75|719.95|2
1651770180000|2022-05-05 17:03:00|730.68|719.88|730.66|719.86|730.68|719.88|730.66|719.86|2
1651770190000|2022-05-05 17:03:10|730.73|719.93|730.62|719.82|730.73|719.93|730.62|719.82|6
1651770200000|2022-05-05 17:03:20|730.6|719.8|730.57|719.77|730.73|719.93|730.57|719.77|5
1651770210000|2022-05-05 17:03:30|730.58|719.78|730.52|719.72|730.6|719.8|730.52|719.72|3
1651770220000|2022-05-05 17:03:40|730.15|719.35|730.15|719.35|730.15|719.35|730.15|719.35|1
1651770230000|2022-05-05 17:03:50|730.37|719.57|730.73|719.93|730.73|719.93|730.37|719.57|5
1651770240000|2022-05-05 17:04:00|730.62|719.82|730.6|719.8|730.62|719.82|730.6|719.8|2
1651770260000|2022-05-05 17:04:20|730.23|719.43|729.9|719.1|730.23|719.43|729.9|719.1|2
1651770270000|2022-05-05 17:04:30|729.76|718.96|729.4|718.6|729.9|719.1|729.4|718.6|8
1651770280000|2022-05-05 17:04:40|729.65|718.85|729.4|718.6|729.9|719.1|729.4|718.6|4
1651770290000|2022-05-05 17:04:50|729|718.2|729.05|718.25|729.05|718.25|729|718.2|2
1651770300000|2022-05-05 17:05:00|729.12|718.32|729.12|718.32|729.62|718.82|729.12|718.32|5
1651770310000|2022-05-05 17:05:10|728.95|718.15|727.95|717.15|728.95|718.15|727.95|717.15|7
1651770330000|2022-05-05 17:05:30|727.86|717.06|727.86|717.06|727.86|717.06|727.86|717.06|1
1651770340000|2022-05-05 17:05:40|727.9|717.1|727.03|716.23|727.9|717.1|727.03|716.23|7
1651770350000|2022-05-05 17:05:50|727.08|716.28|727.08|716.28|727.08|716.28|727.08|716.28|1
1651770360000|2022-05-05 17:06:00|727.04|716.24|726.94|716.14|727.04|716.24|726.94|716.14|5
1651770370000|2022-05-05 17:06:10|726.9|716.1|726.73|715.93|726.9|716.1|726|715.2|5
1651770390000|2022-05-05 17:06:30|726.9|716.1|727.56|716.76|727.56|716.76|726.9|716.1|4
1651770400000|2022-05-05 17:06:40|728.3|717.5|728.3|717.5|728.3|717.5|728.3|717.5|1
1651770410000|2022-05-05 17:06:50|728.65|717.85|728.7|717.9|728.7|717.9|728.65|717.85|2
1651770420000|2022-05-05 17:07:00|728.9|718.1|729.66|718.86|729.66|718.86|728.9|718.1|8
1651770430000|2022-05-05 17:07:10|729.32|718.52|728.9|718.1|729.33|718.53|728.9|718.1|5
1651770450000|2022-05-05 17:07:30|728.95|718.15|728.95|718.15|728.95|718.15|728.95|718.15|1
1651770460000|2022-05-05 17:07:40|729.18|718.38|729.61|718.81|729.61|718.81|729.18|718.38|4
1651770470000|2022-05-05 17:07:50|729.37|718.57|729.71|718.91|729.71|718.91|729|718.2|4
1651770480000|2022-05-05 17:08:00|729.45|718.65|729.35|718.55|729.71|718.91|728.95|718.15|8
1651770490000|2022-05-05 17:08:10|729.71|718.91|729.8|719|729.8|719|729.71|718.91|2
1651770510000|2022-05-05 17:08:30|729.85|719.05|729.71|718.91|729.85|719.05|729.71|718.91|2
1651770520000|2022-05-05 17:08:40|729.8|719|729.8|719|729.8|719|729.8|719|1
1651770540000|2022-05-05 17:09:00|729.85|719.05|729.85|719.05|729.85|719.05|729.85|719.05|1
1651770550000|2022-05-05 17:09:10|729.9|719.1|729.9|719.1|729.9|719.1|729.9|719.1|1
1651770590000|2022-05-05 17:09:50|729.61|718.81|729.63|718.83|729.63|718.83|729.61|718.81|2
1651770600000|2022-05-05 17:10:00|729.48|718.68|728.6|717.8|729.76|718.96|728.6|717.8|10
1651770610000|2022-05-05 17:10:10|728.73|717.93|728.15|717.35|728.9|718.1|728.1|717.3|6
1651770620000|2022-05-05 17:10:20|728.08|717.28|728.03|717.23|728.08|717.28|727.81|717.01|7
1651770630000|2022-05-05 17:10:30|727.95|717.15|727.76|716.96|727.95|717.15|727.73|716.93|7
1651770640000|2022-05-05 17:10:40|727.69|716.89|726.98|716.18|727.69|716.89|726.98|716.18|2
1651770660000|2022-05-05 17:11:00|726.94|716.14|726.94|716.14|726.98|716.18|726.94|716.14|3
1651770670000|2022-05-05 17:11:10|726.98|716.18|726.44|715.64|726.98|716.18|726.15|715.35|9
1651770680000|2022-05-05 17:11:20|726.73|715.93|726.73|715.93|726.73|715.93|726.73|715.93|1
1651770690000|2022-05-05 17:11:30|726.9|716.1|727.8|717|727.8|717|726.9|716.1|5
1651770710000|2022-05-05 17:11:50|727.85|717.05|727.27|716.47|727.85|717.05|727.27|716.47|4
1651770720000|2022-05-05 17:12:00|726.9|716.1|727.24|716.44|727.24|716.44|726.9|716.1|2
1651770730000|2022-05-05 17:12:10|727.69|716.89|727.4|716.6|727.69|716.89|727.4|716.6|2
1651770740000|2022-05-05 17:12:20|727|716.2|727|716.2|727|716.2|727|716.2|1
1651770760000|2022-05-05 17:12:40|726.88|716.08|725.9|715.1|726.9|716.1|725.9|715.1|9
1651770770000|2022-05-05 17:12:50|726.27|715.47|726.27|715.47|726.27|715.47|726.27|715.47|1
1651770790000|2022-05-05 17:13:10|726.62|715.82|726.62|715.82|726.62|715.82|726.62|715.82|1
1651770800000|2022-05-05 17:13:20|726.72|715.92|726.27|715.47|726.72|715.92|726.27|715.47|3
1651770810000|2022-05-05 17:13:30|725.9|715.1|726.37|715.57|726.37|715.57|725.9|715.1|4
1651770820000|2022-05-05 17:13:40|726.52|715.72|726.27|715.47|726.52|715.72|726.27|715.47|3
1651770840000|2022-05-05 17:14:00|725.9|715.1|725.9|715.1|725.9|715.1|725.9|715.1|1
1651770890000|2022-05-05 17:14:50|725.63|714.83|725.19|714.39|725.63|714.83|725.19|714.39|2
1651770900000|2022-05-05 17:15:00|725.54|714.74|726.9|716.1|726.98|716.18|725.54|714.74|6
1651770910000|2022-05-05 17:15:10|727.35|716.55|727.9|717.1|727.9|717.1|727.35|716.55|4
1651770920000|2022-05-05 17:15:20|728.11|717.31|727.28|716.48|728.11|717.31|727.15|716.35|5
1651770930000|2022-05-05 17:15:30|727.65|716.85|726.9|716.1|727.65|716.85|726.9|716.1|10
1651770950000|2022-05-05 17:15:50|726.98|716.18|726.9|716.1|726.98|716.18|726.9|716.1|2
1651770960000|2022-05-05 17:16:00|726.7|715.9|726.2|715.4|726.7|715.9|726.2|715.4|2
1651770970000|2022-05-05 17:16:10|726.1|715.3|726.22|715.42|726.22|715.42|726.1|715.3|2
1651770980000|2022-05-05 17:16:20|726.21|715.41|726.21|715.41|726.21|715.41|726.21|715.41|1
1651770990000|2022-05-05 17:16:30|726.35|715.55|725.17|714.37|726.35|715.55|724.98|714.18|9
1651771000000|2022-05-05 17:16:40|724.98|714.18|724.98|714.18|725.16|714.36|724.98|714.18|5
1651771010000|2022-05-05 17:16:50|725.9|715.1|725.9|715.1|725.9|715.1|725.9|715.1|1
1651771020000|2022-05-05 17:17:00|725.91|715.11|725.91|715.11|725.92|715.12|725.91|715.11|3
1651771030000|2022-05-05 17:17:10|725.92|715.12|725.92|715.12|725.92|715.12|725.92|715.12|1
1651771040000|2022-05-05 17:17:20|725.55|714.75|725.55|714.75|725.55|714.75|725.55|714.75|1
1651771060000|2022-05-05 17:17:40|725.9|715.1|726.13|715.33|726.13|715.33|725.9|715.1|2
1651771070000|2022-05-05 17:17:50|725.9|715.1|725.9|715.1|725.9|715.1|725.9|715.1|1
1651771080000|2022-05-05 17:18:00|726.4|715.6|727.9|717.1|727.9|717.1|726.4|715.6|7
1651771120000|2022-05-05 17:18:40|727.85|717.05|727.85|717.05|727.85|717.05|727.85|717.05|1
1651771140000|2022-05-05 17:19:00|727.9|717.1|727.9|717.1|727.9|717.1|727.9|717.1|1
1651771150000|2022-05-05 17:19:10|727.97|717.17|728.03|717.23|728.15|717.35|727.97|717.17|4
1651771160000|2022-05-05 17:19:20|728.02|717.22|728.03|717.23|728.03|717.23|728.02|717.22|2
1651771170000|2022-05-05 17:19:30|727.9|717.1|727.9|717.1|727.9|717.1|727.9|717.1|1
1651771200000|2022-05-05 17:20:00|727.63|716.83|727.44|716.64|727.63|716.83|727.44|716.64|5
1651771210000|2022-05-05 17:20:10|727|716.2|727|716.2|727|716.2|727|716.2|1
1651771240000|2022-05-05 17:20:40|726.5|715.7|726.4|715.6|726.65|715.85|726.4|715.6|4
1651771250000|2022-05-05 17:20:50|726.35|715.55|726.35|715.55|726.35|715.55|726.35|715.55|1
1651771260000|2022-05-05 17:21:00|726.4|715.6|726.4|715.6|726.4|715.6|726.4|715.6|1
1651771270000|2022-05-05 17:21:10|725.89|715.09|725.89|715.09|725.98|715.18|725.89|715.09|6
1651771280000|2022-05-05 17:21:20|726.14|715.34|726.65|715.85|726.65|715.85|726.14|715.34|2
1651771290000|2022-05-05 17:21:30|726.6|715.8|726.6|715.8|726.6|715.8|726.6|715.8|1
1651771310000|2022-05-05 17:21:50|726.55|715.75|726.55|715.75|726.55|715.75|726.55|715.75|1
1651771320000|2022-05-05 17:22:00|726.65|715.85|726.65|715.85|726.65|715.85|726.65|715.85|1
1651771330000|2022-05-05 17:22:10|726.9|716.1|726.9|716.1|726.9|716.1|726.9|716.1|1
1651771350000|2022-05-05 17:22:30|727.4|716.6|726.9|716.1|727.4|716.6|726.9|716.1|2
1651771380000|2022-05-05 17:23:00|727.9|717.1|727.9|717.1|727.9|717.1|727.9|717.1|1
1651771390000|2022-05-05 17:23:10|727.45|716.65|726.9|716.1|727.9|717.1|726.9|716.1|5
1651771430000|2022-05-05 17:23:50|727.05|716.25|727.66|716.86|727.66|716.86|727.05|716.25|3
1651771440000|2022-05-05 17:24:00|727.79|716.99|727.59|716.79|727.79|716.99|727.2|716.4|5
1651771450000|2022-05-05 17:24:10|727.58|716.78|726.9|716.1|727.58|716.78|726.9|716.1|4
1651771470000|2022-05-05 17:24:30|726.78|715.98|726.71|715.91|726.9|716.1|726.71|715.91|4
1651771480000|2022-05-05 17:24:40|726.9|716.1|726.71|715.91|726.9|716.1|726.71|715.91|2
1651771490000|2022-05-05 17:24:50|726.9|716.1|726.9|716.1|726.9|716.1|726.9|716.1|1
1651771500000|2022-05-05 17:25:00|726.72|715.92|725.9|715.1|726.72|715.92|725.9|715.1|8
1651771510000|2022-05-05 17:25:10|726|715.2|725.9|715.1|726|715.2|725.45|714.65|3
1651771530000|2022-05-05 17:25:30|725.75|714.95|725.9|715.1|725.9|715.1|725.75|714.95|2
1651771540000|2022-05-05 17:25:40|725.65|714.85|725.09|714.29|725.9|715.1|725.09|714.29|4
1651771550000|2022-05-05 17:25:50|725.04|714.24|725.04|714.24|725.04|714.24|725.04|714.24|1
1651771560000|2022-05-05 17:26:00|725.45|714.65|725.9|715.1|725.9|715.1|725.45|714.65|2
1651771570000|2022-05-05 17:26:10|725.67|714.87|725.9|715.1|725.9|715.1|725.67|714.87|2
1651771580000|2022-05-05 17:26:20|725.5|714.7|725.5|714.7|725.5|714.7|725.5|714.7|1
1651771590000|2022-05-05 17:26:30|725.8|715|724.99|714.19|725.8|715|724.99|714.19|4
1651771600000|2022-05-05 17:26:40|725.14|714.34|724.94|714.14|725.45|714.65|724.94|714.14|6
1651771610000|2022-05-05 17:26:50|724.98|714.18|724.94|714.14|724.98|714.18|724.94|714.14|4
1651771620000|2022-05-05 17:27:00|724.85|714.05|723.9|713.1|724.85|714.05|723.75|712.95|12
1651771630000|2022-05-05 17:27:10|723.82|713.02|724.58|713.78|724.58|713.78|723.82|713.02|6
1651771640000|2022-05-05 17:27:20|724.8|714|724.9|714.1|724.9|714.1|724.8|714|2
1651771670000|2022-05-05 17:27:50|724.76|713.96|724.76|713.96|724.76|713.96|724.76|713.96|1
1651771690000|2022-05-05 17:28:10|724.57|713.77|724.7|713.9|724.75|713.95|724.57|713.77|3
1651771700000|2022-05-05 17:28:20|724.8|714|724.9|714.1|724.9|714.1|724.8|714|2
1651771710000|2022-05-05 17:28:30|724.93|714.13|724.9|714.1|724.93|714.13|724.9|714.1|2
1651771720000|2022-05-05 17:28:40|725.4|714.6|725.4|714.6|725.4|714.6|725.4|714.6|1
1651771730000|2022-05-05 17:28:50|725.9|715.1|725.9|715.1|725.9|715.1|725.9|715.1|1
1651771740000|2022-05-05 17:29:00|726.02|715.22|726.5|715.7|726.5|715.7|726|715.2|4
1651771750000|2022-05-05 17:29:10|726|715.2|726.9|716.1|726.9|716.1|726|715.2|6
1651771760000|2022-05-05 17:29:20|726.57|715.77|726.9|716.1|726.9|716.1|726.57|715.77|3
1651771770000|2022-05-05 17:29:30|726.77|715.97|726.13|715.33|726.77|715.97|726.13|715.33|2
1651771780000|2022-05-05 17:29:40|725.9|715.1|725.9|715.1|726.08|715.28|725.9|715.1|3
1651771800000|2022-05-05 17:30:00|725.75|714.95|724.9|714.1|725.9|715.1|724.9|714.1|12
1651771810000|2022-05-05 17:30:10|724.99|714.19|725.79|714.99|725.79|714.99|724.99|714.19|3
1651771820000|2022-05-05 17:30:20|725.74|714.94|724.36|713.56|725.74|714.94|724.36|713.56|4
1651771830000|2022-05-05 17:30:30|724.26|713.46|724.05|713.25|724.26|713.46|723.9|713.1|3
1651771840000|2022-05-05 17:30:40|723.9|713.1|724.1|713.3|724.1|713.3|723.9|713.1|4
1651771850000|2022-05-05 17:30:50|723.85|713.05|723.5|712.7|723.9|713.1|723.35|712.55|6
1651771860000|2022-05-05 17:31:00|723.38|712.58|723.25|712.45|723.6|712.8|723.25|712.45|6
1651771870000|2022-05-05 17:31:10|723.2|712.4|723.15|712.35|723.2|712.4|723.15|712.35|2
1651771890000|2022-05-05 17:31:30|723.2|712.4|723.99|713.19|724.05|713.25|723.2|712.4|9
1651771900000|2022-05-05 17:31:40|723.9|713.1|724.21|713.41|724.55|713.75|723.9|713.1|13
1651771910000|2022-05-05 17:31:50|724.05|713.25|723.9|713.1|724.05|713.25|723.9|713.1|2
1651771940000|2022-05-05 17:32:20|723.82|713.02|723.9|713.1|723.9|713.1|723.82|713.02|2
1651771950000|2022-05-05 17:32:30|724.02|713.22|724.02|713.22|724.02|713.22|724.02|713.22|1
1651771960000|2022-05-05 17:32:40|723.9|713.1|723.75|712.95|723.9|713.1|723.75|712.95|3
1651771980000|2022-05-05 17:33:00|723.9|713.1|723.81|713.01|723.9|713.1|723.81|713.01|4
1651771990000|2022-05-05 17:33:10|723.9|713.1|723.9|713.1|723.9|713.1|723.9|713.1|1
1651772000000|2022-05-05 17:33:20|723.81|713.01|723.81|713.01|723.81|713.01|723.81|713.01|1
1651772010000|2022-05-05 17:33:30|723.75|712.95|723.5|712.7|723.75|712.95|723.5|712.7|2
1651772020000|2022-05-05 17:33:40|723.45|712.65|723.39|712.59|723.45|712.65|723.15|712.35|3
1651772030000|2022-05-05 17:33:50|723.25|712.45|723.58|712.78|723.58|712.78|723.25|712.45|5
1651772050000|2022-05-05 17:34:10|723.75|712.95|723.9|713.1|723.9|713.1|723.75|712.95|2
1651772090000|2022-05-05 17:34:50|723.81|713.01|723.9|713.1|723.9|713.1|723.81|713.01|2
1651772120000|2022-05-05 17:35:20|724.02|713.22|724.6|713.8|724.6|713.8|724.02|713.22|6
1651772130000|2022-05-05 17:35:30|724.55|713.75|723.95|713.15|724.55|713.75|723.95|713.15|3
1651772140000|2022-05-05 17:35:40|723.9|713.1|723.82|713.02|723.9|713.1|723.82|713.02|2
1651772150000|2022-05-05 17:35:50|723.81|713.01|723.9|713.1|723.9|713.1|723.75|712.95|3
1651772160000|2022-05-05 17:36:00|723.99|713.19|724.58|713.78|724.58|713.78|723.99|713.19|3
1651772170000|2022-05-05 17:36:10|724.9|714.1|724.9|714.1|724.9|714.1|724.9|714.1|1
1651772200000|2022-05-05 17:36:40|725.06|714.26|725.06|714.26|725.06|714.26|725.06|714.26|1
1651772210000|2022-05-05 17:36:50|725.7|714.9|725.7|714.9|725.7|714.9|725.7|714.9|1
1651772230000|2022-05-05 17:37:10|725.9|715.1|726.33|715.53|726.33|715.53|725.9|715.1|2
1651772240000|2022-05-05 17:37:20|726.4|715.6|726.4|715.6|726.4|715.6|726.4|715.6|1
1651772250000|2022-05-05 17:37:30|726.56|715.76|726.9|716.1|726.9|716.1|726.49|715.69|3
1651772270000|2022-05-05 17:37:50|726.04|715.24|726.04|715.24|726.04|715.24|726.04|715.24|1
1651772280000|2022-05-05 17:38:00|726.45|715.65|726.09|715.29|726.9|716.1|726.09|715.29|4
1651772290000|2022-05-05 17:38:10|725.99|715.19|724.2|713.4|725.99|715.19|724.2|713.4|10
1651772300000|2022-05-05 17:38:20|723.9|713.1|723.9|713.1|723.9|713.1|723.82|713.02|7
1651772310000|2022-05-05 17:38:30|723.82|713.02|723.75|712.95|723.82|713.02|723.75|712.95|2
1651772320000|2022-05-05 17:38:40|723.9|713.1|723.82|713.02|723.9|713.1|723.82|713.02|2
1651772330000|2022-05-05 17:38:50|723.75|712.95|723.15|712.35|723.75|712.95|723.15|712.35|2
1651772340000|2022-05-05 17:39:00|722.9|712.1|722.29|711.49|722.9|712.1|722.05|711.25|8
1651772350000|2022-05-05 17:39:10|721.95|711.15|722.85|712.05|722.85|712.05|721.95|711.15|4
1651772360000|2022-05-05 17:39:20|722.5|711.7|722.4|711.6|722.85|712.05|722.4|711.6|3
1651772370000|2022-05-05 17:39:30|721.9|711.1|721.9|711.1|721.9|711.1|721.9|711.1|1
1651772380000|2022-05-05 17:39:40|722.35|711.55|722.35|711.55|722.35|711.55|722.35|711.55|1
1651772400000|2022-05-05 17:40:00|722.86|712.06|722.81|712.01|722.86|712.06|722.81|712.01|2
1651772410000|2022-05-05 17:40:10|722.86|712.06|722|711.2|722.86|712.06|722|711.2|6
1651772420000|2022-05-05 17:40:20|722.19|711.39|722.54|711.74|722.54|711.74|722.19|711.39|2
1651772450000|2022-05-05 17:40:50|722.86|712.06|722.86|712.06|722.86|712.06|722.86|712.06|1
1651772460000|2022-05-05 17:41:00|722.9|712.1|722.9|712.1|722.9|712.1|722.9|712.1|1
1651772470000|2022-05-05 17:41:10|722.95|712.15|723.12|712.32|723.12|712.32|722.95|712.15|2
1651772480000|2022-05-05 17:41:20|723.65|712.85|723.65|712.85|723.65|712.85|723.65|712.85|1
1651772490000|2022-05-05 17:41:30|723.85|713.05|723.65|712.85|723.85|713.05|723.65|712.85|2
1651772500000|2022-05-05 17:41:40|723.9|713.1|724.4|713.6|724.4|713.6|723.9|713.1|5
1651772520000|2022-05-05 17:42:00|724.9|714.1|724.5|713.7|724.9|714.1|724.5|713.7|2
1651772540000|2022-05-05 17:42:20|723.95|713.15|723.95|713.15|723.95|713.15|723.95|713.15|1
1651772560000|2022-05-05 17:42:40|724.23|713.43|724.67|713.87|724.67|713.87|724.23|713.43|3
1651772570000|2022-05-05 17:42:50|724.8|714|724.9|714.1|724.9|714.1|724.8|714|2
1651772590000|2022-05-05 17:43:10|724.85|714.05|724.9|714.1|724.9|714.1|724.49|713.69|3
1651772610000|2022-05-05 17:43:30|724.74|713.94|723.97|713.17|724.74|713.94|723.97|713.17|2
1651772640000|2022-05-05 17:44:00|723.92|713.12|723.5|712.7|723.92|713.12|723.5|712.7|3
1651772660000|2022-05-05 17:44:20|723.93|713.13|723.89|713.09|723.93|713.13|723.89|713.09|2
1651772670000|2022-05-05 17:44:30|723.93|713.13|723.36|712.56|723.93|713.13|723.36|712.56|4
1651772690000|2022-05-05 17:44:50|723.24|712.44|722.6|711.8|723.24|712.44|722.58|711.78|4
1651772700000|2022-05-05 17:45:00|722.67|711.87|721.8|711|722.67|711.87|721.8|711|9
1651772710000|2022-05-05 17:45:10|721.9|711.1|720.9|710.1|721.9|711.1|720.9|710.1|5
1651772720000|2022-05-05 17:45:20|721.35|710.55|721.29|710.49|721.85|711.05|721.29|710.49|3
1651772740000|2022-05-05 17:45:40|720.9|710.1|720.9|710.1|720.9|710.1|720.9|710.1|1
1651772750000|2022-05-05 17:45:50|720.77|709.97|720.77|709.97|720.77|709.97|720.77|709.97|1
1651772760000|2022-05-05 17:46:00|720.9|710.1|720.75|709.95|720.9|710.1|720.43|709.63|7
1651772770000|2022-05-05 17:46:10|720.6|709.8|720.46|709.66|720.75|709.95|720.4|709.6|7
1651772790000|2022-05-05 17:46:30|720.4|709.6|720.8|710|720.8|710|720.4|709.6|3
1651772800000|2022-05-05 17:46:40|720.85|710.05|720.85|710.05|720.85|710.05|720.85|710.05|1
1651772810000|2022-05-05 17:46:50|720.75|709.95|720.75|709.95|720.75|709.95|720.75|709.95|1
1651772820000|2022-05-05 17:47:00|720.69|709.89|720.35|709.55|720.75|709.95|720.35|709.55|4
1651772830000|2022-05-05 17:47:10|720.75|709.95|720.75|709.95|720.75|709.95|720.45|709.65|3
1651772850000|2022-05-05 17:47:30|720.58|709.78|720.58|709.78|720.58|709.78|720.58|709.78|1
1651772860000|2022-05-05 17:47:40|720.5|709.7|720.58|709.78|720.58|709.78|720.5|709.7|2
1651772870000|2022-05-05 17:47:50|720.21|709.41|720.21|709.41|720.21|709.41|720.21|709.41|1
1651772880000|2022-05-05 17:48:00|720.08|709.28|718.9|708.1|720.08|709.28|718.9|708.1|8
1651772890000|2022-05-05 17:48:10|718.8|708|718.9|708.1|718.9|708.1|718.3|707.5|10
1651772920000|2022-05-05 17:48:40|718.82|708.02|717.81|707.01|718.82|708.02|717.81|707.01|7
1651772930000|2022-05-05 17:48:50|717.83|707.03|717.9|707.1|717.9|707.1|717.6|706.8|8
1651772940000|2022-05-05 17:49:00|717.88|707.08|717.55|706.75|717.88|707.08|717.55|706.75|2
1651772950000|2022-05-05 17:49:10|717.4|706.6|717.4|706.6|717.4|706.6|717.4|706.6|1
1651772960000|2022-05-05 17:49:20|717.3|706.5|716.95|706.15|717.3|706.5|716.95|706.15|2
1651772970000|2022-05-05 17:49:30|716.9|706.1|716.9|706.1|716.9|706.1|716.9|706.1|1
1651772980000|2022-05-05 17:49:40|717.55|706.75|717.55|706.75|717.55|706.75|717.55|706.75|1
1651772990000|2022-05-05 17:49:50|717.05|706.25|716.95|706.15|717.05|706.25|716.95|706.15|2
1651773000000|2022-05-05 17:50:00|716.9|706.1|716.71|705.91|716.9|706.1|716.67|705.87|6
1651773010000|2022-05-05 17:50:10|716.4|705.6|715.02|704.22|716.4|705.6|715.02|704.22|7
1651773020000|2022-05-05 17:50:20|715|704.2|714.14|703.34|715|704.2|714.14|703.34|5
1651773030000|2022-05-05 17:50:30|713.9|703.1|714|703.2|714|703.2|713.9|703.1|2
1651773040000|2022-05-05 17:50:40|714.28|703.48|714.9|704.1|714.9|704.1|714.28|703.48|3
1651773060000|2022-05-05 17:51:00|714.74|703.94|714.07|703.27|714.74|703.94|714.07|703.27|4
1651773070000|2022-05-05 17:51:10|714.1|703.3|714.9|704.1|714.9|704.1|714.1|703.3|4
1651773120000|2022-05-05 17:52:00|714.95|704.15|715|704.2|715|704.2|714.95|704.15|2
1651773130000|2022-05-05 17:52:10|714.9|704.1|714.76|703.96|714.9|704.1|714.56|703.76|4
1651773140000|2022-05-05 17:52:20|714.9|704.1|714.76|703.96|714.9|704.1|714.57|703.77|8
1651773150000|2022-05-05 17:52:30|714.9|704.1|714.9|704.1|714.9|704.1|714.76|703.96|5
1651773170000|2022-05-05 17:52:50|714.76|703.96|714.78|703.98|714.9|704.1|714.65|703.85|4
1651773180000|2022-05-05 17:53:00|714.9|704.1|715.05|704.25|715.05|704.25|714.9|704.1|2
1651773190000|2022-05-05 17:53:10|714.95|704.15|714.9|704.1|714.95|704.15|714.66|703.86|5
1651773200000|2022-05-05 17:53:20|714.7|703.9|714.66|703.86|714.9|704.1|714.66|703.86|4
1651773210000|2022-05-05 17:53:30|714.75|703.95|715.3|704.5|715.75|704.95|714.75|703.95|8
1651773220000|2022-05-05 17:53:40|715.32|704.52|715.5|704.7|715.63|704.83|715.32|704.52|6
1651773230000|2022-05-05 17:53:50|715.4|704.6|715|704.2|715.4|704.6|714.9|704.1|16
1651773240000|2022-05-05 17:54:00|714.99|704.19|715.6|704.8|715.9|705.1|714.99|704.19|11
1651773250000|2022-05-05 17:54:10|715.5|704.7|715|704.2|715.5|704.7|715|704.2|2
1651773260000|2022-05-05 17:54:20|714.93|704.13|715|704.2|715|704.2|714.93|704.13|2
1651773290000|2022-05-05 17:54:50|715.15|704.35|715.35|704.55|715.35|704.55|715.15|704.35|2
1651773300000|2022-05-05 17:55:00|715.38|704.58|715.75|704.95|715.9|705.1|715.38|704.58|3
1651773310000|2022-05-05 17:55:10|715.4|704.6|714.95|704.15|715.4|704.6|714.95|704.15|3
1651773320000|2022-05-05 17:55:20|715|704.2|715|704.2|715|704.2|714.93|704.13|7
1651773330000|2022-05-05 17:55:30|714.93|704.13|715|704.2|715|704.2|714.93|704.13|2
1651773340000|2022-05-05 17:55:40|714.95|704.15|714.95|704.15|715|704.2|714.95|704.15|3
1651773350000|2022-05-05 17:55:50|714.45|703.65|714.26|703.46|714.5|703.7|714.1|703.3|6
1651773360000|2022-05-05 17:56:00|713.9|703.1|714.38|703.58|714.38|703.58|713.9|703.1|6
1651773370000|2022-05-05 17:56:10|714.86|704.06|714.86|704.06|714.86|704.06|714.86|704.06|1
1651773380000|2022-05-05 17:56:20|714.85|704.05|714|703.2|714.85|704.05|714|703.2|5
1651773390000|2022-05-05 17:56:30|713.9|703.1|712.74|701.94|713.9|703.1|712.74|701.94|5
1651773400000|2022-05-05 17:56:40|712.64|701.84|712.58|701.78|712.64|701.84|711.9|701.1|9
1651773410000|2022-05-05 17:56:50|712.9|702.1|713.22|702.42|713.28|702.48|712.9|702.1|3
1651773420000|2022-05-05 17:57:00|713.31|702.51|713.95|703.15|713.95|703.15|713.22|702.42|5
1651773440000|2022-05-05 17:57:20|713.9|703.1|714.05|703.25|714.05|703.25|713.9|703.1|4
1651773450000|2022-05-05 17:57:30|714.3|703.5|714.31|703.51|714.66|703.86|714.3|703.5|5
1651773460000|2022-05-05 17:57:40|714.81|704.01|714.81|704.01|714.81|704.01|714.51|703.71|3
1651773470000|2022-05-05 17:57:50|714.9|704.1|714.9|704.1|714.9|704.1|714.9|704.1|1
1651773480000|2022-05-05 17:58:00|714.65|703.85|713.9|703.1|714.65|703.85|713.9|703.1|6
1651773490000|2022-05-05 17:58:10|713.97|703.17|713.97|703.17|713.97|703.17|713.97|703.17|1
1651773500000|2022-05-05 17:58:20|713.9|703.1|713.9|703.1|713.9|703.1|713.9|703.1|1
1651773510000|2022-05-05 17:58:30|713.71|702.91|713.3|702.5|713.74|702.94|713.3|702.5|5
1651773520000|2022-05-05 17:58:40|713.21|702.41|713.21|702.41|713.21|702.41|713.21|702.41|1
1651773540000|2022-05-05 17:59:00|713.26|702.46|713.21|702.41|713.26|702.46|713.21|702.41|2
1651773550000|2022-05-05 17:59:10|713.05|702.25|713.6|702.8|713.6|702.8|713.05|702.25|3
1651773570000|2022-05-05 17:59:30|713.58|702.78|713.59|702.79|713.6|702.8|713.58|702.78|3
1651773590000|2022-05-05 17:59:50|713.21|702.41|713.21|702.41|713.21|702.41|713.21|702.41|1
1651773600000|2022-05-05 18:00:00|712.9|702.1|712.28|701.48|712.9|702.1|712.28|701.48|2
1651773610000|2022-05-05 18:00:10|712.22|701.42|712.46|701.66|712.46|701.66|712.05|701.25|7
1651773620000|2022-05-05 18:00:20|712.78|701.98|712.84|702.04|712.84|702.04|712.53|701.73|6
1651773630000|2022-05-05 18:00:30|712.74|701.94|712.08|701.28|712.74|701.94|712.08|701.28|4
1651773640000|2022-05-05 18:00:40|712.13|701.33|712.18|701.38|712.18|701.38|712.13|701.33|2
1651773650000|2022-05-05 18:00:50|712.49|701.69|712.49|701.69|712.49|701.69|712.49|701.69|1
1651773660000|2022-05-05 18:01:00|712.81|702.01|712.81|702.01|712.81|702.01|712.81|702.01|1
1651773670000|2022-05-05 18:01:10|712.91|702.11|713.05|702.25|713.24|702.44|712.91|702.11|3
1651773680000|2022-05-05 18:01:20|712.9|702.1|712.81|702.01|713.02|702.22|712.69|701.89|6
1651773690000|2022-05-05 18:01:30|712.9|702.1|712.9|702.1|712.9|702.1|712.81|702.01|3
1651773710000|2022-05-05 18:01:50|713.04|702.24|713.9|703.1|713.9|703.1|713.04|702.24|3
1651773720000|2022-05-05 18:02:00|713.8|703|713.3|702.5|713.8|703|713.3|702.5|4
1651773730000|2022-05-05 18:02:10|712.9|702.1|712.9|702.1|712.9|702.1|712.87|702.07|3
1651773740000|2022-05-05 18:02:20|712.87|702.07|712.63|701.83|712.9|702.1|712.63|701.83|12
1651773750000|2022-05-05 18:02:30|712.2|701.4|712.34|701.54|712.47|701.67|712.2|701.4|3
1651773760000|2022-05-05 18:02:40|712.3|701.5|712.69|701.89|712.69|701.89|712.3|701.5|4
1651773770000|2022-05-05 18:02:50|712.61|701.81|712.61|701.81|712.61|701.81|712.61|701.81|1
1651773780000|2022-05-05 18:03:00|712.45|701.65|712.85|702.05|712.9|702.1|712.45|701.65|6
1651773790000|2022-05-05 18:03:10|712.54|701.74|712.76|701.96|712.76|701.96|712.44|701.64|4
1651773800000|2022-05-05 18:03:20|712.49|701.69|712.49|701.69|712.76|701.96|712.49|701.69|6
1651773810000|2022-05-05 18:03:30|712.1|701.3|712.1|701.3|712.1|701.3|712.1|701.3|1
1651773820000|2022-05-05 18:03:40|711.9|701.1|712.15|701.35|712.15|701.35|711.9|701.1|3
1651773830000|2022-05-05 18:03:50|712.25|701.45|712.68|701.88|712.68|701.88|712.25|701.45|5
1651773840000|2022-05-05 18:04:00|712.9|702.1|713.2|702.4|713.6|702.8|712.9|702.1|6
1651773860000|2022-05-05 18:04:20|713.25|702.45|713.25|702.45|713.25|702.45|713.25|702.45|1
1651773870000|2022-05-05 18:04:30|713.53|702.73|713.23|702.43|713.53|702.73|713.23|702.43|2
1651773900000|2022-05-05 18:05:00|712.9|702.1|712.95|702.15|712.95|702.15|712.9|702.1|2
1651773910000|2022-05-05 18:05:10|712.9|702.1|712.53|701.73|712.9|702.1|712.53|701.73|4
1651773920000|2022-05-05 18:05:20|712.52|701.72|712.07|701.27|712.59|701.79|712.06|701.26|14
1651773930000|2022-05-05 18:05:30|712.18|701.38|711.9|701.1|712.18|701.38|711.31|700.51|13
1651773940000|2022-05-05 18:05:40|711.73|700.93|711.9|701.1|711.9|701.1|711.56|700.76|9
1651773950000|2022-05-05 18:05:50|711.65|700.85|711.56|700.76|711.65|700.85|711.06|700.26|10
1651773960000|2022-05-05 18:06:00|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651774010000|2022-05-05 18:06:50|712.02|701.22|712.65|701.85|712.65|701.85|711.95|701.15|8
1651774030000|2022-05-05 18:07:10|712.8|702|712.8|702|712.8|702|712.8|702|1
1651774040000|2022-05-05 18:07:20|712.7|701.9|712.42|701.62|712.7|701.9|712.42|701.62|7
1651774050000|2022-05-05 18:07:30|712.51|701.71|712.85|702.05|712.85|702.05|712.42|701.62|8
1651774060000|2022-05-05 18:07:40|712.95|702.15|714.9|704.1|714.9|704.1|712.95|702.15|9
1651774080000|2022-05-05 18:08:00|714.81|704.01|715.7|704.9|715.7|704.9|714.81|704.01|6
1651774090000|2022-05-05 18:08:10|715.75|704.95|715.75|704.95|715.75|704.95|715.75|704.95|1
1651774100000|2022-05-05 18:08:20|715.9|705.1|715.9|705.1|715.9|705.1|715.9|705.1|1
1651774110000|2022-05-05 18:08:30|716.65|705.85|716.65|705.85|716.65|705.85|716.65|705.85|1
1651774120000|2022-05-05 18:08:40|716.8|706|717.45|706.65|717.45|706.65|716.8|706|3
1651774130000|2022-05-05 18:08:50|717.19|706.39|716.9|706.1|717.19|706.39|716.9|706.1|3
1651774140000|2022-05-05 18:09:00|717.15|706.35|717.4|706.6|717.65|706.85|717.15|706.35|3
1651774160000|2022-05-05 18:09:20|717.58|706.78|716.93|706.13|717.58|706.78|716.93|706.13|4
1651774170000|2022-05-05 18:09:30|716.68|705.88|716.1|705.3|716.68|705.88|716.1|705.3|8
1651774200000|2022-05-05 18:10:00|716.15|705.35|716.15|705.35|716.15|705.35|716.15|705.35|1
1651774210000|2022-05-05 18:10:10|715.9|705.1|715.89|705.09|715.9|705.1|715.89|705.09|2
1651774220000|2022-05-05 18:10:20|715.82|705.02|714.9|704.1|715.82|705.02|714.9|704.1|6
1651774230000|2022-05-05 18:10:30|715.13|704.33|714.9|704.1|715.13|704.33|714.9|704.1|4
1651774240000|2022-05-05 18:10:40|714.82|704.02|714.72|703.92|714.9|704.1|714.72|703.92|4
1651774250000|2022-05-05 18:10:50|714.42|703.62|714.49|703.69|714.49|703.69|714.42|703.62|4
1651774260000|2022-05-05 18:11:00|714.63|703.83|713.31|702.51|714.63|703.83|713.23|702.43|10
1651774270000|2022-05-05 18:11:10|713.23|702.43|713.04|702.24|713.23|702.43|712.98|702.18|6
1651774280000|2022-05-05 18:11:20|712.9|702.1|712.18|701.38|712.9|702.1|712.18|701.38|3
1651774290000|2022-05-05 18:11:30|712.08|701.28|712.08|701.28|712.08|701.28|712.08|701.28|1
1651774300000|2022-05-05 18:11:40|711.97|701.17|711.9|701.1|711.97|701.17|711.83|701.03|8
1651774310000|2022-05-05 18:11:50|711.95|701.15|712.05|701.25|712.05|701.25|711.95|701.15|2
1651774320000|2022-05-05 18:12:00|711.95|701.15|712|701.2|712|701.2|711.95|701.15|2
1651774330000|2022-05-05 18:12:10|711.9|701.1|711.95|701.15|711.95|701.15|711.9|701.1|2
1651774340000|2022-05-05 18:12:20|711.9|701.1|711.82|701.02|711.9|701.1|711.82|701.02|3
1651774350000|2022-05-05 18:12:30|711.83|701.03|711.27|700.47|711.83|701.03|711.27|700.47|18
1651774360000|2022-05-05 18:12:40|711.06|700.26|711.48|700.68|711.54|700.74|711.06|700.26|8
1651774370000|2022-05-05 18:12:50|711.47|700.67|711.06|700.26|711.56|700.76|711.06|700.26|17
1651774380000|2022-05-05 18:13:00|711.36|700.56|711.48|700.68|711.57|700.77|711.06|700.26|18
1651774390000|2022-05-05 18:13:10|711.49|700.69|711.94|701.14|711.94|701.14|711.49|700.69|16
1651774400000|2022-05-05 18:13:20|712.15|701.35|711.93|701.13|712.65|701.85|711.93|701.13|7
1651774410000|2022-05-05 18:13:30|711.9|701.1|711.94|701.14|711.99|701.19|711.9|701.1|4
1651774420000|2022-05-05 18:13:40|712.15|701.35|712.65|701.85|712.65|701.85|712.15|701.35|8
1651774430000|2022-05-05 18:13:50|712.8|702|712.8|702|712.8|702|712.8|702|1
1651774440000|2022-05-05 18:14:00|712.9|702.1|712.9|702.1|713.13|702.33|712.9|702.1|8
1651774450000|2022-05-05 18:14:10|713.05|702.25|713.32|702.52|713.32|702.52|713.05|702.25|8
1651774460000|2022-05-05 18:14:20|713.31|702.51|713.9|703.1|714.03|703.23|713.31|702.51|5
1651774470000|2022-05-05 18:14:30|714|703.2|714.27|703.47|714.27|703.47|714|703.2|5
1651774480000|2022-05-05 18:14:40|714.77|703.97|714.9|704.1|714.9|704.1|714.77|703.97|2
1651774510000|2022-05-05 18:15:10|715.03|704.23|715.9|705.1|715.9|705.1|715.03|704.23|8
1651774530000|2022-05-05 18:15:30|715.83|705.03|715.55|704.75|715.83|705.03|715.55|704.75|9
1651774540000|2022-05-05 18:15:40|715.05|704.25|715.05|704.25|715.05|704.25|715.05|704.25|1
1651774560000|2022-05-05 18:16:00|715.22|704.42|715.97|705.17|715.97|705.17|715.22|704.42|5
1651774570000|2022-05-05 18:16:10|716.4|705.6|717.33|706.53|717.35|706.55|716.11|705.31|19
1651774580000|2022-05-05 18:16:20|717.26|706.46|716.9|706.1|717.26|706.46|716.9|706.1|3
1651774590000|2022-05-05 18:16:30|716.35|705.55|715.9|705.1|716.35|705.55|715.9|705.1|2
1651774610000|2022-05-05 18:16:50|716.35|705.55|715.9|705.1|716.35|705.55|715.9|705.1|4
1651774620000|2022-05-05 18:17:00|716.28|705.48|716.42|705.62|716.42|705.62|715.9|705.1|12
1651774630000|2022-05-05 18:17:10|716.41|705.61|716|705.2|716.42|705.62|716|705.2|7
1651774640000|2022-05-05 18:17:20|716.04|705.24|715.96|705.16|716.04|705.24|715.96|705.16|2
1651774650000|2022-05-05 18:17:30|716.04|705.24|716.04|705.24|716.04|705.24|716.04|705.24|1
1651774660000|2022-05-05 18:17:40|716.2|705.4|716.9|706.1|716.9|706.1|716.14|705.34|5
1651774680000|2022-05-05 18:18:00|716.74|705.94|716.98|706.18|717|706.2|716.61|705.81|6
1651774690000|2022-05-05 18:18:10|717.09|706.29|717.2|706.4|717.2|706.4|717.05|706.25|4
1651774700000|2022-05-05 18:18:20|717.19|706.39|717.2|706.4|717.2|706.4|717.19|706.39|2
1651774720000|2022-05-05 18:18:40|717.75|706.95|717.95|707.15|717.95|707.15|717.75|706.95|3
1651774730000|2022-05-05 18:18:50|718.4|707.6|719.9|709.1|719.9|709.1|718.4|707.6|8
1651774740000|2022-05-05 18:19:00|719.55|708.75|719.5|708.7|719.55|708.75|719.5|708.7|2
1651774750000|2022-05-05 18:19:10|719.51|708.71|720.05|709.25|720.05|709.25|719.51|708.71|5
1651774760000|2022-05-05 18:19:20|720.16|709.36|720.05|709.25|720.25|709.45|720.05|709.25|5
1651774770000|2022-05-05 18:19:30|720.1|709.3|720.05|709.25|720.1|709.3|720.05|709.25|3
1651774780000|2022-05-05 18:19:40|720.15|709.35|720.45|709.65|720.65|709.85|720.15|709.35|4
1651774790000|2022-05-05 18:19:50|720.55|709.75|720.02|709.22|720.55|709.75|719.9|709.1|5
1651774800000|2022-05-05 18:20:00|719.9|709.1|720.55|709.75|720.55|709.75|719.9|709.1|8
1651774810000|2022-05-05 18:20:10|720.65|709.85|720.55|709.75|720.7|709.9|720.55|709.75|4
1651774820000|2022-05-05 18:20:20|720.54|709.74|720.55|709.75|720.55|709.75|720.54|709.74|4
1651774830000|2022-05-05 18:20:30|720.54|709.74|720.51|709.71|720.55|709.75|720.51|709.71|10
1651774840000|2022-05-05 18:20:40|720.5|709.7|719.56|708.76|720.51|709.71|719.56|708.76|6
1651774860000|2022-05-05 18:21:00|719.61|708.81|718.23|707.43|719.61|708.81|717.95|707.15|8
1651774870000|2022-05-05 18:21:10|718.24|707.44|718.17|707.37|718.29|707.49|718.1|707.3|7
1651774880000|2022-05-05 18:21:20|718.06|707.26|718.05|707.25|718.06|707.26|718.04|707.24|6
1651774890000|2022-05-05 18:21:30|718.04|707.24|718.28|707.48|718.29|707.49|718.04|707.24|9
1651774900000|2022-05-05 18:21:40|718.27|707.47|718.28|707.48|718.29|707.49|718.27|707.47|12
1651774910000|2022-05-05 18:21:50|717.9|707.1|717.9|707.1|717.9|707.1|717.86|707.06|3
1651774920000|2022-05-05 18:22:00|717.86|707.06|717.9|707.1|717.9|707.1|717.86|707.06|2
1651774930000|2022-05-05 18:22:10|717.84|707.04|717.21|706.41|717.9|707.1|717.21|706.41|8
1651774940000|2022-05-05 18:22:20|716.97|706.17|715.9|705.1|716.97|706.17|715.9|705.1|8
1651774950000|2022-05-05 18:22:30|716.01|705.21|716.09|705.29|716.86|706.06|716.01|705.21|10
1651774960000|2022-05-05 18:22:40|716.08|705.28|715.9|705.1|716.09|705.29|715.55|704.75|8
1651774970000|2022-05-05 18:22:50|715.75|704.95|715.2|704.4|715.9|705.1|715.2|704.4|5
1651774980000|2022-05-05 18:23:00|715.55|704.75|715.22|704.42|715.61|704.81|715.22|704.42|5
1651774990000|2022-05-05 18:23:10|714.95|704.15|714.02|703.22|714.95|704.15|714.02|703.22|4
1651775000000|2022-05-05 18:23:20|713.89|703.09|713.27|702.47|713.89|703.09|713.27|702.47|3
1651775010000|2022-05-05 18:23:30|713.24|702.44|712.18|701.38|713.24|702.44|712.18|701.38|9
1651775020000|2022-05-05 18:23:40|712.17|701.37|712.79|701.99|712.79|701.99|712.05|701.25|6
1651775030000|2022-05-05 18:23:50|712.9|702.1|712.42|701.62|712.9|702.1|712.08|701.28|5
1651775040000|2022-05-05 18:24:00|712.08|701.28|712.08|701.28|712.9|702.1|712.08|701.28|9
1651775050000|2022-05-05 18:24:10|712.05|701.25|710.6|699.8|712.05|701.25|710.6|699.8|13
1651775060000|2022-05-05 18:24:20|710.59|699.79|707.61|696.81|710.59|699.79|707.61|696.81|14
1651775070000|2022-05-05 18:24:30|706.98|696.18|702.9|692.1|706.98|696.18|702.9|692.1|19
1651775080000|2022-05-05 18:24:40|702.98|692.18|702.9|692.1|703|692.2|702.59|691.79|20
1651775090000|2022-05-05 18:24:50|703.4|692.6|704.09|693.29|704.09|693.29|702.9|692.1|28
1651775100000|2022-05-05 18:25:00|704.22|693.42|704.4|693.6|705.95|695.15|704.22|693.42|10
1651775110000|2022-05-05 18:25:10|704.2|693.4|705.9|695.1|705.9|695.1|703.7|692.9|8
1651775120000|2022-05-05 18:25:20|706.3|695.5|705.9|695.1|706.9|696.1|705.9|695.1|9
1651775130000|2022-05-05 18:25:30|706.6|695.8|706.8|696|706.8|696|705.9|695.1|7
1651775140000|2022-05-05 18:25:40|706.9|696.1|707.81|697.01|707.81|697.01|706.9|696.1|8
1651775150000|2022-05-05 18:25:50|707.9|697.1|707.81|697.01|708.3|697.5|707.4|696.6|6
1651775160000|2022-05-05 18:26:00|707.31|696.51|707.31|696.51|707.31|696.51|707.31|696.51|1
1651775170000|2022-05-05 18:26:10|707.81|697.01|707.9|697.1|708.34|697.54|707.81|697.01|6
1651775180000|2022-05-05 18:26:20|708.15|697.35|707.81|697.01|708.15|697.35|707.35|696.55|11
1651775190000|2022-05-05 18:26:30|707.88|697.08|707.9|697.1|708.35|697.55|707.81|697.01|5
1651775200000|2022-05-05 18:26:40|707.81|697.01|707.81|697.01|707.81|697.01|707.8|697|5
1651775210000|2022-05-05 18:26:50|707.76|696.96|705.4|694.6|707.76|696.96|705.4|694.6|11
1651775220000|2022-05-05 18:27:00|705.53|694.73|705.4|694.6|705.85|695.05|705.4|694.6|4
1651775230000|2022-05-05 18:27:10|705.32|694.52|704.75|693.95|705.32|694.52|704.32|693.52|9
1651775240000|2022-05-05 18:27:20|704.96|694.16|706.4|695.6|706.4|695.6|704.96|694.16|7
1651775250000|2022-05-05 18:27:30|706.9|696.1|707.31|696.51|707.81|697.01|706.9|696.1|9
1651775260000|2022-05-05 18:27:40|707.3|696.5|707.31|696.51|707.37|696.57|706.95|696.15|9
1651775270000|2022-05-05 18:27:50|707.81|697.01|707.9|697.1|708.3|697.5|707.81|697.01|4
1651775280000|2022-05-05 18:28:00|707.93|697.13|707.49|696.69|708.13|697.33|707.49|696.69|10
1651775290000|2022-05-05 18:28:10|707.05|696.25|706.15|695.35|707.05|696.25|706.15|695.35|4
1651775300000|2022-05-05 18:28:20|705.9|695.1|706.4|695.6|706.4|695.6|705.9|695.1|3
1651775310000|2022-05-05 18:28:30|706.9|696.1|706.85|696.05|706.9|696.1|706.29|695.49|7
1651775320000|2022-05-05 18:28:40|706.9|696.1|706.4|695.6|706.9|696.1|706.23|695.43|5
1651775330000|2022-05-05 18:28:50|705.9|695.1|706.31|695.51|706.31|695.51|705.82|695.02|8
1651775340000|2022-05-05 18:29:00|706.32|695.52|706.4|695.6|706.4|695.6|705.9|695.1|9
1651775350000|2022-05-05 18:29:10|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651775370000|2022-05-05 18:29:30|706.4|695.6|706.4|695.6|706.8|696|706.4|695.6|4
1651775380000|2022-05-05 18:29:40|706.8|696|706.4|695.6|706.8|696|706.4|695.6|6
1651775390000|2022-05-05 18:29:50|706.2|695.4|705.75|694.95|706.2|695.4|705.75|694.95|11
1651775400000|2022-05-05 18:30:00|705.9|695.1|707.17|696.37|707.17|696.37|705.9|695.1|9
1651775410000|2022-05-05 18:30:10|707.31|696.51|707.31|696.51|707.38|696.58|707.22|696.42|6
1651775420000|2022-05-05 18:30:20|707.81|697.01|707.81|697.01|707.88|697.08|707.81|697.01|5
1651775430000|2022-05-05 18:30:30|707.9|697.1|707.9|697.1|707.9|697.1|707.9|697.1|1
1651775440000|2022-05-05 18:30:40|707.81|697.01|707.81|697.01|707.81|697.01|707.81|697.01|1
1651775450000|2022-05-05 18:30:50|707.85|697.05|707.85|697.05|707.85|697.05|707.85|697.05|1
1651775460000|2022-05-05 18:31:00|707.81|697.01|707.81|697.01|707.81|697.01|707.81|697.01|1
1651775470000|2022-05-05 18:31:10|707.88|697.08|708|697.2|708.45|697.65|707.88|697.08|6
1651775480000|2022-05-05 18:31:20|708.05|697.25|708.55|697.75|708.55|697.75|708.05|697.25|2
1651775490000|2022-05-05 18:31:30|708.65|697.85|708.6|697.8|708.65|697.85|708.6|697.8|2
1651775510000|2022-05-05 18:31:50|708.95|698.15|709.4|698.6|709.4|698.6|708.95|698.15|2
1651775520000|2022-05-05 18:32:00|709.35|698.55|709.65|698.85|709.65|698.85|709.35|698.55|2
1651775530000|2022-05-05 18:32:10|709.8|699|709.8|699|709.8|699|709.8|699|1
1651775560000|2022-05-05 18:32:40|709.65|698.85|709.55|698.75|709.65|698.85|709.55|698.75|2
1651775570000|2022-05-05 18:32:50|709.4|698.6|709.45|698.65|709.45|698.65|709.4|698.6|2
1651775580000|2022-05-05 18:33:00|709.11|698.31|709.11|698.31|709.11|698.31|709.11|698.31|1
1651775590000|2022-05-05 18:33:10|709.03|698.23|707.4|696.6|709.03|698.23|707.4|696.6|6
1651775600000|2022-05-05 18:33:20|706.9|696.1|706.4|695.6|707.3|696.5|706.4|695.6|6
1651775610000|2022-05-05 18:33:30|706.9|696.1|707.29|696.49|707.3|696.5|706.9|696.1|7
1651775620000|2022-05-05 18:33:40|707.3|696.5|706.54|695.74|707.3|696.5|706.54|695.74|10
1651775630000|2022-05-05 18:33:50|706.55|695.75|705.39|694.59|706.55|695.75|705.25|694.45|10
1651775640000|2022-05-05 18:34:00|705.25|694.45|706.12|695.32|706.12|695.32|705.05|694.25|8
1651775650000|2022-05-05 18:34:10|706.4|695.6|706.9|696.1|706.9|696.1|706.4|695.6|2
1651775660000|2022-05-05 18:34:20|706.4|695.6|706.4|695.6|706.52|695.72|706.4|695.6|3
1651775670000|2022-05-05 18:34:30|706.34|695.54|705.9|695.1|706.34|695.54|705.56|694.76|7
1651775680000|2022-05-05 18:34:40|706.02|695.22|706.4|695.6|706.49|695.69|706.02|695.22|4
1651775690000|2022-05-05 18:34:50|706.1|695.3|706.1|695.3|706.1|695.3|706.1|695.3|1
1651775700000|2022-05-05 18:35:00|706.04|695.24|705.9|695.1|706.07|695.27|705.9|695.1|7
1651775710000|2022-05-05 18:35:10|706.08|695.28|707.05|696.25|707.05|696.25|705.9|695.1|12
1651775720000|2022-05-05 18:35:20|707|696.2|707.05|696.25|707.05|696.25|707|696.2|2
1651775730000|2022-05-05 18:35:30|707.4|696.6|707.9|697.1|707.9|697.1|707.4|696.6|2
1651775740000|2022-05-05 18:35:40|708.4|697.6|707.9|697.1|708.7|697.9|707.9|697.1|4
1651775750000|2022-05-05 18:35:50|708.13|697.33|707.85|697.05|708.13|697.33|707.81|697.01|4
1651775760000|2022-05-05 18:36:00|707.97|697.17|707.97|697.17|707.98|697.18|707.97|697.17|3
1651775770000|2022-05-05 18:36:10|707.98|697.18|708.23|697.43|708.23|697.43|707.97|697.17|9
1651775780000|2022-05-05 18:36:20|708.4|697.6|709.29|698.49|709.29|698.49|708.4|697.6|4
1651775790000|2022-05-05 18:36:30|709.79|698.99|709.64|698.84|709.79|698.99|709.5|698.7|3
1651775800000|2022-05-05 18:36:40|709.78|698.98|709.11|698.31|709.78|698.98|709.11|698.31|3
1651775820000|2022-05-05 18:37:00|709|698.2|709|698.2|709|698.2|709|698.2|1
1651775830000|2022-05-05 18:37:10|708.9|698.1|708.25|697.45|708.95|698.15|708.25|697.45|10
1651775840000|2022-05-05 18:37:20|708.05|697.25|708.05|697.25|708.05|697.25|708.05|697.25|1
1651775850000|2022-05-05 18:37:30|708.22|697.42|708.66|697.86|708.67|697.87|708.22|697.42|17
1651775860000|2022-05-05 18:37:40|708.67|697.87|708.75|697.95|708.9|698.1|708.67|697.87|6
1651775870000|2022-05-05 18:37:50|708.77|697.97|708.2|697.4|708.77|697.97|708.2|697.4|3
1651775880000|2022-05-05 18:38:00|708.25|697.45|708.25|697.45|708.35|697.55|708.25|697.45|6
1651775890000|2022-05-05 18:38:10|708.54|697.74|708.54|697.74|708.54|697.74|708.53|697.73|3
1651775900000|2022-05-05 18:38:20|708.53|697.73|708.65|697.85|708.65|697.85|708.53|697.73|2
1651775910000|2022-05-05 18:38:30|708.53|697.73|708.15|697.35|708.53|697.73|708.15|697.35|3
1651775920000|2022-05-05 18:38:40|708.33|697.53|708.9|698.1|709.02|698.22|708.25|697.45|12
1651775930000|2022-05-05 18:38:50|709|698.2|709.28|698.48|709.69|698.89|709|698.2|15
1651775940000|2022-05-05 18:39:00|709.27|698.47|708.4|697.6|709.27|698.47|708.4|697.6|4
1651775950000|2022-05-05 18:39:10|708.53|697.73|707.71|696.91|708.53|697.73|707.71|696.91|6
1651775960000|2022-05-05 18:39:20|707.4|696.6|705.9|695.1|707.4|696.6|705.64|694.84|7
1651775970000|2022-05-05 18:39:30|705.64|694.84|704.35|693.55|705.64|694.84|704.35|693.55|7
1651775980000|2022-05-05 18:39:40|704.85|694.05|705.65|694.85|705.65|694.85|704.73|693.93|6
1651775990000|2022-05-05 18:39:50|705.9|695.1|706.4|695.6|706.4|695.6|705.9|695.1|2
1651776000000|2022-05-05 18:40:00|706.3|695.5|705.9|695.1|706.3|695.5|705.9|695.1|4
1651776010000|2022-05-05 18:40:10|705.4|694.6|705.15|694.35|705.4|694.6|704.9|694.1|6
1651776020000|2022-05-05 18:40:20|704.9|694.1|704.9|694.1|705.15|694.35|704.88|694.08|15
1651776050000|2022-05-05 18:40:50|705.28|694.48|705.4|694.6|705.4|694.6|705.28|694.48|2
1651776060000|2022-05-05 18:41:00|704.9|694.1|705.28|694.48|705.28|694.48|704.9|694.1|13
1651776070000|2022-05-05 18:41:10|705.53|694.73|706.9|696.1|706.9|696.1|705.53|694.73|8
1651776080000|2022-05-05 18:41:20|706.8|696|706.18|695.38|706.8|696|706.18|695.38|2
1651776090000|2022-05-05 18:41:30|705.9|695.1|705.7|694.9|705.9|695.1|705.7|694.9|6
1651776100000|2022-05-05 18:41:40|705.39|694.59|705.25|694.45|705.39|694.59|705.2|694.4|5
1651776110000|2022-05-05 18:41:50|705.2|694.4|705.23|694.43|705.25|694.45|705.2|694.4|3
1651776120000|2022-05-05 18:42:00|705.2|694.4|705.3|694.5|705.32|694.52|705.2|694.4|3
1651776130000|2022-05-05 18:42:10|705.2|694.4|705.2|694.4|705.2|694.4|705.15|694.35|4
1651776140000|2022-05-05 18:42:20|705.15|694.35|705.2|694.4|705.2|694.4|705.15|694.35|3
1651776150000|2022-05-05 18:42:30|705.65|694.85|705.9|695.1|705.9|695.1|705.3|694.5|7
1651776160000|2022-05-05 18:42:40|705.79|694.99|705.7|694.9|705.85|695.05|705.7|694.9|3
1651776210000|2022-05-05 18:43:30|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651776220000|2022-05-05 18:43:40|706|695.2|706.16|695.36|706.4|695.6|705.9|695.1|17
1651776230000|2022-05-05 18:43:50|706.15|695.35|705.9|695.1|706.22|695.42|705.9|695.1|11
1651776240000|2022-05-05 18:44:00|706.28|695.48|706.27|695.47|706.28|695.48|705.9|695.1|10
1651776250000|2022-05-05 18:44:10|706.4|695.6|706.9|696.1|706.9|696.1|706.4|695.6|10
1651776260000|2022-05-05 18:44:20|706.65|695.85|706.9|696.1|706.9|696.1|706.65|695.85|2
1651776270000|2022-05-05 18:44:30|706.4|695.6|706.3|695.5|706.79|695.99|706.3|695.5|9
1651776280000|2022-05-05 18:44:40|706.55|695.75|706.71|695.91|706.72|695.92|706.55|695.75|9
1651776290000|2022-05-05 18:44:50|706.72|695.92|706.54|695.74|706.72|695.92|706.51|695.71|8
1651776300000|2022-05-05 18:45:00|706.46|695.66|706.54|695.74|706.54|695.74|706.46|695.66|14
1651776310000|2022-05-05 18:45:10|706.53|695.73|706.9|696.1|706.9|696.1|706.53|695.73|4
1651776340000|2022-05-05 18:45:40|707.05|696.25|707.81|697.01|707.81|697.01|707.05|696.25|5
1651776350000|2022-05-05 18:45:50|707.9|697.1|708|697.2|708|697.2|707.9|697.1|2
1651776360000|2022-05-05 18:46:00|708.01|697.21|708.32|697.52|708.32|697.52|708.01|697.21|5
1651776370000|2022-05-05 18:46:10|708.33|697.53|708.65|697.85|708.65|697.85|708.32|697.52|7
1651776380000|2022-05-05 18:46:20|708.9|698.1|709.79|698.99|710.04|699.24|708.9|698.1|10
1651776390000|2022-05-05 18:46:30|709.9|699.1|709.79|698.99|709.9|699.1|709.78|698.98|10
1651776400000|2022-05-05 18:46:40|709.9|699.1|710.94|700.14|711.7|700.9|709.9|699.1|10
1651776410000|2022-05-05 18:46:50|710.9|700.1|710.94|700.14|710.94|700.14|710.9|700.1|2
1651776420000|2022-05-05 18:47:00|711.23|700.43|712.7|701.9|712.7|701.9|711.23|700.43|6
1651776430000|2022-05-05 18:47:10|712.74|701.94|712.9|702.1|712.9|702.1|712.74|701.94|3
1651776440000|2022-05-05 18:47:20|712.8|702|712.54|701.74|712.9|702.1|712.53|701.73|8
1651776450000|2022-05-05 18:47:30|712.69|701.89|712.69|701.89|712.69|701.89|712.69|701.89|1
1651776460000|2022-05-05 18:47:40|712.9|702.1|712.9|702.1|712.9|702.1|712.9|702.1|1
1651776470000|2022-05-05 18:47:50|712.86|702.06|712.69|701.89|712.9|702.1|712.69|701.89|8
1651776480000|2022-05-05 18:48:00|712.32|701.52|711.95|701.15|712.32|701.52|711.9|701.1|7
1651776490000|2022-05-05 18:48:10|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651776500000|2022-05-05 18:48:20|712.15|701.35|712.37|701.57|712.42|701.62|712.15|701.35|7
1651776510000|2022-05-05 18:48:30|712.38|701.58|712.22|701.42|712.38|701.58|712.17|701.37|5
1651776540000|2022-05-05 18:49:00|712|701.2|711.9|701.1|712.28|701.48|711.9|701.1|7
1651776550000|2022-05-05 18:49:10|712.22|701.42|712|701.2|712.22|701.42|712|701.2|2
1651776560000|2022-05-05 18:49:20|712.22|701.42|711.9|701.1|712.22|701.42|711.9|701.1|7
1651776570000|2022-05-05 18:49:30|712.1|701.3|712.1|701.3|712.1|701.3|712.1|701.3|1
1651776590000|2022-05-05 18:49:50|712|701.2|712|701.2|712|701.2|712|701.2|1
1651776600000|2022-05-05 18:50:00|712.1|701.3|712.1|701.3|712.1|701.3|712.1|701.3|1
1651776610000|2022-05-05 18:50:10|712.24|701.44|712.96|702.16|713|702.2|712.24|701.44|8
1651776620000|2022-05-05 18:50:20|713.31|702.51|714.19|703.39|714.19|703.39|713.31|702.51|9
1651776630000|2022-05-05 18:50:30|714.6|703.8|714.55|703.75|714.6|703.8|714.05|703.25|10
1651776640000|2022-05-05 18:50:40|714.23|703.43|714.03|703.23|714.23|703.43|714.03|703.23|2
1651776650000|2022-05-05 18:50:50|714.4|703.6|715.24|704.44|715.24|704.44|714.4|703.6|6
1651776660000|2022-05-05 18:51:00|715.74|704.94|715.9|705.1|715.97|705.17|715.74|704.94|4
1651776670000|2022-05-05 18:51:10|716.1|705.3|716.55|705.75|716.55|705.75|715.9|705.1|6
1651776680000|2022-05-05 18:51:20|716.66|705.86|716.44|705.64|716.66|705.86|716.41|705.61|7
1651776690000|2022-05-05 18:51:30|716.85|706.05|716.85|706.05|716.85|706.05|716.85|706.05|1
1651776720000|2022-05-05 18:52:00|716.75|705.95|716.44|705.64|716.75|705.95|716.44|705.64|4
1651776730000|2022-05-05 18:52:10|716.43|705.63|715.32|704.52|716.44|705.64|714.95|704.15|9
1651776740000|2022-05-05 18:52:20|715.31|704.51|716.16|705.36|716.16|705.36|714.95|704.15|14
1651776750000|2022-05-05 18:52:30|716.03|705.23|716|705.2|716.15|705.35|716|705.2|6
1651776760000|2022-05-05 18:52:40|715.88|705.08|715|704.2|715.9|705.1|715|704.2|10
1651776770000|2022-05-05 18:52:50|714.91|704.11|714.65|703.85|715|704.2|714.65|703.85|12
1651776780000|2022-05-05 18:53:00|714.79|703.99|714.35|703.55|714.9|704.1|713.95|703.15|8
1651776790000|2022-05-05 18:53:10|714.8|704|714.9|704.1|714.9|704.1|714.52|703.72|3
1651776820000|2022-05-05 18:53:40|714.65|703.85|713.9|703.1|714.71|703.91|713.9|703.1|8
1651776830000|2022-05-05 18:53:50|713.95|703.15|713.95|703.15|713.95|703.15|713.95|703.15|1
1651776840000|2022-05-05 18:54:00|713.84|703.04|712.95|702.15|713.84|703.04|712.95|702.15|11
1651776850000|2022-05-05 18:54:10|713.35|702.55|713|702.2|713.35|702.55|713|702.2|10
1651776860000|2022-05-05 18:54:20|713.11|702.31|713.11|702.31|713.11|702.31|713.11|702.31|1
1651776870000|2022-05-05 18:54:30|713.61|702.81|713.56|702.76|713.61|702.81|713.32|702.52|4
1651776880000|2022-05-05 18:54:40|713.21|702.41|713|702.2|713.21|702.41|713|702.2|2
1651776890000|2022-05-05 18:54:50|712.96|702.16|712.8|702|712.96|702.16|712.8|702|3
1651776900000|2022-05-05 18:55:00|712.9|702.1|711.9|701.1|712.9|702.1|711.39|700.59|14
1651776910000|2022-05-05 18:55:10|711.63|700.83|711.76|700.96|711.9|701.1|711.59|700.79|9
1651776920000|2022-05-05 18:55:20|711.56|700.76|711.21|700.41|711.56|700.76|711.21|700.41|2
1651776930000|2022-05-05 18:55:30|711.31|700.51|711.44|700.64|711.44|700.64|711.26|700.46|5
1651776940000|2022-05-05 18:55:40|711.26|700.46|711.27|700.47|711.27|700.47|711.26|700.46|4
1651776950000|2022-05-05 18:55:50|711.57|700.77|711.9|701.1|711.9|701.1|711.57|700.77|2
1651776960000|2022-05-05 18:56:00|712.17|701.37|711.9|701.1|712.17|701.37|711.9|701.1|2
1651776990000|2022-05-05 18:56:30|711.95|701.15|712.84|702.04|712.84|702.04|711.95|701.15|10
1651777000000|2022-05-05 18:56:40|712.67|701.87|712.7|701.9|712.7|701.9|712.36|701.56|4
1651777010000|2022-05-05 18:56:50|712.44|701.64|712.18|701.38|712.68|701.88|712.18|701.38|6
1651777020000|2022-05-05 18:57:00|712|701.2|712|701.2|712|701.2|712|701.2|1
1651777030000|2022-05-05 18:57:10|712.16|701.36|712.29|701.49|712.3|701.5|712.16|701.36|4
1651777040000|2022-05-05 18:57:20|712.04|701.24|712.24|701.44|712.29|701.49|712.04|701.24|10
1651777050000|2022-05-05 18:57:30|712.25|701.45|712.24|701.44|712.26|701.46|712.24|701.44|3
1651777060000|2022-05-05 18:57:40|712.28|701.48|712.16|701.36|712.66|701.86|712.16|701.36|16
1651777070000|2022-05-05 18:57:50|712.66|701.86|712.66|701.86|712.66|701.86|712.25|701.45|6
1651777090000|2022-05-05 18:58:10|712.36|701.56|712.3|701.5|712.8|702|712.11|701.31|9
1651777110000|2022-05-05 18:58:30|712.65|701.85|712.65|701.85|712.65|701.85|712.65|701.85|1
1651777120000|2022-05-05 18:58:40|712.75|701.95|713.44|702.64|713.73|702.93|712.75|701.95|10
1651777130000|2022-05-05 18:58:50|713.73|702.93|713.75|702.95|713.75|702.95|713.43|702.63|6
1651777140000|2022-05-05 18:59:00|713.43|702.63|713.7|702.9|713.75|702.95|713.43|702.63|6
1651777150000|2022-05-05 18:59:10|713.65|702.85|713.12|702.32|713.65|702.85|713.12|702.32|3
1651777160000|2022-05-05 18:59:20|713|702.2|712.95|702.15|713|702.2|712.95|702.15|2
1651777170000|2022-05-05 18:59:30|713.2|702.4|713.7|702.9|713.7|702.9|713.2|702.4|5
1651777190000|2022-05-05 18:59:50|713.9|703.1|714.2|703.4|714.22|703.42|713.9|703.1|9
1651777200000|2022-05-05 19:00:00|714.57|703.77|714.53|703.73|714.57|703.77|714.05|703.25|5
1651777210000|2022-05-05 19:00:10|714.48|703.68|713.89|703.09|714.48|703.68|713.87|703.07|6
1651777220000|2022-05-05 19:00:20|713.87|703.07|713.87|703.07|713.89|703.09|713.52|702.72|5
1651777230000|2022-05-05 19:00:30|713.94|703.14|713.87|703.07|713.94|703.14|713.87|703.07|2
1651777240000|2022-05-05 19:00:40|713.89|703.09|713.87|703.07|713.89|703.09|713.87|703.07|2
1651777250000|2022-05-05 19:00:50|713.2|702.4|713.87|703.07|713.87|703.07|713.2|702.4|9
1651777260000|2022-05-05 19:01:00|714.01|703.21|720.37|709.57|720.8|710|714.01|703.21|22
1651777270000|2022-05-05 19:01:10|720.05|709.25|720.72|709.92|720.72|709.92|719.9|709.1|6
1651777280000|2022-05-05 19:01:20|720.22|709.42|718.9|708.1|720.22|709.42|718.6|707.8|8
1651777290000|2022-05-05 19:01:30|718.75|707.95|717.82|707.02|718.75|707.95|717.77|706.97|5
1651777300000|2022-05-05 19:01:40|717.37|706.57|717.47|706.67|717.47|706.67|717.37|706.57|2
1651777310000|2022-05-05 19:01:50|717.37|706.57|717.37|706.57|717.37|706.57|717.37|706.57|1
1651777320000|2022-05-05 19:02:00|717.2|706.4|717.9|707.1|717.9|707.1|717.2|706.4|5
1651777330000|2022-05-05 19:02:10|717.85|707.05|717.86|707.06|717.9|707.1|717.82|707.02|8
1651777340000|2022-05-05 19:02:20|717.82|707.02|717.52|706.72|717.82|707.02|717.52|706.72|2
1651777350000|2022-05-05 19:02:30|717.1|706.3|717|706.2|717.1|706.3|716.7|705.9|6
1651777360000|2022-05-05 19:02:40|716.9|706.1|716.9|706.1|716.9|706.1|716.9|706.1|1
1651777380000|2022-05-05 19:03:00|716.82|706.02|716.53|705.73|716.82|706.02|716.45|705.65|3
1651777390000|2022-05-05 19:03:10|716.4|705.6|715.9|705.1|716.4|705.6|715.9|705.1|4
1651777400000|2022-05-05 19:03:20|716.1|705.3|716.71|705.91|716.71|705.91|716.1|705.3|4
1651777410000|2022-05-05 19:03:30|716.85|706.05|716.77|705.97|716.85|706.05|716.77|705.97|2
1651777420000|2022-05-05 19:03:40|716.62|705.82|716.55|705.75|716.62|705.82|716.55|705.75|2
1651777430000|2022-05-05 19:03:50|716.26|705.46|716.25|705.45|716.26|705.46|716.25|705.45|2
1651777440000|2022-05-05 19:04:00|716.1|705.3|716.05|705.25|716.1|705.3|715.9|705.1|3
1651777450000|2022-05-05 19:04:10|715.9|705.1|714.9|704.1|715.96|705.16|714.51|703.71|8
1651777460000|2022-05-05 19:04:20|714.85|704.05|714.85|704.05|714.85|704.05|714.85|704.05|1
1651777470000|2022-05-05 19:04:30|714.9|704.1|714.9|704.1|714.9|704.1|714.9|704.1|1
1651777510000|2022-05-05 19:05:10|714.78|703.98|714.78|703.98|714.9|704.1|714.78|703.98|3
1651777520000|2022-05-05 19:05:20|714.9|704.1|714.78|703.98|714.9|704.1|714.78|703.98|6
1651777530000|2022-05-05 19:05:30|714.9|704.1|714.85|704.05|714.9|704.1|714.78|703.98|4
1651777540000|2022-05-05 19:05:40|714.9|704.1|714.9|704.1|714.9|704.1|714.9|704.1|1
1651777550000|2022-05-05 19:05:50|714.8|704|714.8|704|714.8|704|714.8|704|1
1651777560000|2022-05-05 19:06:00|714.69|703.89|714.37|703.57|714.69|703.89|714.37|703.57|5
1651777580000|2022-05-05 19:06:20|714.31|703.51|714.31|703.51|714.31|703.51|714.31|703.51|1
1651777590000|2022-05-05 19:06:30|714.16|703.36|713.9|703.1|714.16|703.36|713.72|702.92|8
1651777600000|2022-05-05 19:06:40|713.74|702.94|713.9|703.1|714.27|703.47|713.74|702.94|8
1651777610000|2022-05-05 19:06:50|713.79|702.99|713.79|702.99|713.9|703.1|713.79|702.99|3
1651777620000|2022-05-05 19:07:00|713.73|702.93|713.21|702.41|713.79|702.99|713.21|702.41|7
1651777630000|2022-05-05 19:07:10|712.9|702.1|711.44|700.64|712.9|702.1|711.44|700.64|13
1651777640000|2022-05-05 19:07:20|710.9|700.1|708.9|698.1|710.9|700.1|708.9|698.1|7
1651777650000|2022-05-05 19:07:30|709.02|698.22|710.9|700.1|711.4|700.6|708.9|698.1|19
1651777660000|2022-05-05 19:07:40|711.03|700.23|714.34|703.54|714.34|703.54|711.03|700.23|13
1651777670000|2022-05-05 19:07:50|714.05|703.25|713.1|702.3|714.12|703.32|713.1|702.3|13
1651777680000|2022-05-05 19:08:00|713.25|702.45|712.9|702.1|713.25|702.45|712.69|701.89|6
1651777690000|2022-05-05 19:08:10|712.4|701.6|713.75|702.95|713.75|702.95|712.4|701.6|10
1651777700000|2022-05-05 19:08:20|714.1|703.3|713.75|702.95|714.1|703.3|713.35|702.55|9
1651777710000|2022-05-05 19:08:30|713.9|703.1|714.9|704.1|714.9|704.1|713.9|703.1|6
1651777720000|2022-05-05 19:08:40|715.9|705.1|716.65|705.85|716.65|705.85|715.9|705.1|6
1651777730000|2022-05-05 19:08:50|716.95|706.15|716.9|706.1|717.24|706.44|716.9|706.1|5
1651777740000|2022-05-05 19:09:00|716.15|705.35|715.77|704.97|716.15|705.35|715.48|704.68|5
1651777750000|2022-05-05 19:09:10|715.33|704.53|716.05|705.25|716.05|705.25|715.33|704.53|9
1651777760000|2022-05-05 19:09:20|716|705.2|716|705.2|716|705.2|715.88|705.08|3
1651777770000|2022-05-05 19:09:30|715.88|705.08|715.18|704.38|715.88|705.08|715.07|704.27|13
1651777780000|2022-05-05 19:09:40|715.08|704.28|714.9|704.1|715.08|704.28|714.85|704.05|8
1651777790000|2022-05-05 19:09:50|714.85|704.05|714.9|704.1|715|704.2|714.85|704.05|5
1651777800000|2022-05-05 19:10:00|714.65|703.85|714.08|703.28|714.65|703.85|714.08|703.28|4
1651777810000|2022-05-05 19:10:10|714.17|703.37|713.85|703.05|714.17|703.37|713.85|703.05|4
1651777820000|2022-05-05 19:10:20|713.9|703.1|713.9|703.1|713.9|703.1|713.85|703.05|5
1651777830000|2022-05-05 19:10:30|713.85|703.05|713.04|702.24|713.85|703.05|712.68|701.88|6
1651777840000|2022-05-05 19:10:40|713.12|702.32|712.68|701.88|713.12|702.32|712.68|701.88|3
1651777850000|2022-05-05 19:10:50|712.9|702.1|713.9|703.1|713.9|703.1|712.9|702.1|3
1651777860000|2022-05-05 19:11:00|713.4|702.6|713.9|703.1|713.9|703.1|713.4|702.6|4
1651777870000|2022-05-05 19:11:10|713.69|702.89|713.55|702.75|713.69|702.89|713.05|702.25|4
1651777880000|2022-05-05 19:11:20|713.49|702.69|713.49|702.69|713.49|702.69|713.49|702.69|1
1651777900000|2022-05-05 19:11:40|713.8|703|713.8|703|713.8|703|713.8|703|1
1651777910000|2022-05-05 19:11:50|713.9|703.1|714.75|703.95|714.75|703.95|713.9|703.1|4
1651777920000|2022-05-05 19:12:00|714.5|703.7|714.58|703.78|714.58|703.78|714.5|703.7|2
1651777930000|2022-05-05 19:12:10|714.85|704.05|715.9|705.1|715.9|705.1|714.85|704.05|4
1651777950000|2022-05-05 19:12:30|715.96|705.16|716|705.2|716|705.2|715.96|705.16|2
1651777960000|2022-05-05 19:12:40|716.7|705.9|717.9|707.1|717.9|707.1|716.7|705.9|9
1651777970000|2022-05-05 19:12:50|717.8|707|717.8|707|717.8|707|717.69|706.89|4
1651777980000|2022-05-05 19:13:00|717.7|706.9|717.7|706.9|717.7|706.9|717.2|706.4|7
1651777990000|2022-05-05 19:13:10|717.85|707.05|718.05|707.25|718.05|707.25|717.85|707.05|3
1651778000000|2022-05-05 19:13:20|718.4|707.6|718.4|707.6|718.9|708.1|718.4|707.6|5
1651778010000|2022-05-05 19:13:30|718|707.2|717.9|707.1|718|707.2|717.56|706.76|4
1651778020000|2022-05-05 19:13:40|717.64|706.84|716.9|706.1|717.64|706.84|716.9|706.1|5
1651778040000|2022-05-05 19:14:00|716.95|706.15|716.9|706.1|716.95|706.15|716.9|706.1|2
1651778050000|2022-05-05 19:14:10|716.45|705.65|715.95|705.15|716.45|705.65|715.95|705.15|2
1651778060000|2022-05-05 19:14:20|715.87|705.07|715.9|705.1|715.95|705.15|715.74|704.94|5
1651778070000|2022-05-05 19:14:30|715.51|704.71|715.05|704.25|715.9|705.1|715.05|704.25|5
1651778080000|2022-05-05 19:14:40|714.95|704.15|713.9|703.1|714.95|704.15|713.9|703.1|9
1651778090000|2022-05-05 19:14:50|713.95|703.15|713.9|703.1|713.95|703.15|713.9|703.1|2
1651778100000|2022-05-05 19:15:00|714.28|703.48|714.9|704.1|714.9|704.1|714.28|703.48|6
1651778110000|2022-05-05 19:15:10|715.28|704.48|715|704.2|715.8|705|715|704.2|6
1651778120000|2022-05-05 19:15:20|714.9|704.1|714.9|704.1|714.9|704.1|714.9|704.1|1
1651778130000|2022-05-05 19:15:30|714.67|703.87|714.4|703.6|714.9|704.1|714.4|703.6|6
1651778150000|2022-05-05 19:15:50|714.53|703.73|714.9|704.1|714.9|704.1|714.4|703.6|3
1651778160000|2022-05-05 19:16:00|714.4|703.6|713.4|702.6|714.4|703.6|713.4|702.6|6
1651778170000|2022-05-05 19:16:10|713.75|702.95|713.05|702.25|713.75|702.95|712.9|702.1|6
1651778180000|2022-05-05 19:16:20|713.15|702.35|713.7|702.9|713.7|702.9|713.05|702.25|10
1651778190000|2022-05-05 19:16:30|713.9|703.1|714.9|704.1|714.9|704.1|713.9|703.1|2
1651778200000|2022-05-05 19:16:40|714.69|703.89|714.15|703.35|714.9|704.1|714.1|703.3|9
1651778210000|2022-05-05 19:16:50|713.9|703.1|713.65|702.85|713.9|703.1|713.65|702.85|4
1651778220000|2022-05-05 19:17:00|713.9|703.1|713.85|703.05|713.9|703.1|713.85|703.05|2
1651778230000|2022-05-05 19:17:10|713.49|702.69|713.8|703|713.8|703|713.35|702.55|7
1651778240000|2022-05-05 19:17:20|713.35|702.55|713.32|702.52|713.8|703|713|702.2|5
1651778250000|2022-05-05 19:17:30|713.82|703.02|713.82|703.02|713.82|703.02|713.82|703.02|1
1651778260000|2022-05-05 19:17:40|713.75|702.95|712.9|702.1|713.75|702.95|712.68|701.88|13
1651778270000|2022-05-05 19:17:50|712.72|701.92|712.68|701.88|712.9|702.1|712.68|701.88|6
1651778280000|2022-05-05 19:18:00|712.58|701.78|708.93|698.13|712.58|701.78|708.9|698.1|12
1651778290000|2022-05-05 19:18:10|708.95|698.15|707.9|697.1|708.95|698.15|707.28|696.48|13
1651778300000|2022-05-05 19:18:20|708.12|697.32|710.16|699.36|710.2|699.4|708.12|697.32|10
1651778310000|2022-05-05 19:18:30|709.9|699.1|710.16|699.36|710.16|699.36|709.4|698.6|12
1651778320000|2022-05-05 19:18:40|710.11|699.31|709.9|699.1|710.24|699.44|709.31|698.51|14
1651778330000|2022-05-05 19:18:50|710.16|699.36|710.66|699.86|710.9|700.1|709.94|699.14|11
1651778340000|2022-05-05 19:19:00|710.81|700.01|711.8|701|712.15|701.35|710.81|700.01|10
1651778350000|2022-05-05 19:19:10|711.9|701.1|712.4|701.6|712.5|701.7|711.9|701.1|12
1651778360000|2022-05-05 19:19:20|712.9|702.1|714.4|703.6|714.4|703.6|712.85|702.05|7
1651778370000|2022-05-05 19:19:30|714.9|704.1|714.4|703.6|714.9|704.1|714.4|703.6|5
1651778380000|2022-05-05 19:19:40|714.34|703.54|716.66|705.86|716.66|705.86|714.34|703.54|12
1651778390000|2022-05-05 19:19:50|716.85|706.05|716|705.2|717.55|706.75|716|705.2|7
1651778400000|2022-05-05 19:20:00|716.33|705.53|716.05|705.25|716.83|706.03|716.05|705.25|6
1651778410000|2022-05-05 19:20:10|715.9|705.1|717.3|706.5|717.3|706.5|715.9|705.1|8
1651778420000|2022-05-05 19:20:20|717.8|707|716.7|705.9|718.6|707.8|716.7|705.9|15
1651778430000|2022-05-05 19:20:30|716.69|705.89|716.9|706.1|716.9|706.1|716.4|705.6|6
1651778440000|2022-05-05 19:20:40|716.95|706.15|717.2|706.4|717.2|706.4|716.95|706.15|2
1651778450000|2022-05-05 19:20:50|717.7|706.9|717.14|706.34|717.7|706.9|716.9|706.1|8
1651778460000|2022-05-05 19:21:00|717.2|706.4|717.9|707.1|718.03|707.23|717.2|706.4|6
1651778480000|2022-05-05 19:21:20|718.6|707.8|717.9|707.1|718.6|707.8|717.9|707.1|7
1651778490000|2022-05-05 19:21:30|718.01|707.21|719.4|708.6|719.4|708.6|717.9|707.1|8
1651778500000|2022-05-05 19:21:40|719.55|708.75|719.73|708.93|719.9|709.1|719.55|708.75|3
1651778510000|2022-05-05 19:21:50|719.55|708.75|719.4|708.6|719.55|708.75|719|708.2|8
1651778520000|2022-05-05 19:22:00|719.23|708.43|719.4|708.6|719.4|708.6|719.05|708.25|3
1651778530000|2022-05-05 19:22:10|718.9|708.1|718.9|708.1|718.9|708.1|718.9|708.1|1
1651778540000|2022-05-05 19:22:20|718.77|707.97|718.35|707.55|718.77|707.97|718.35|707.55|2
1651778550000|2022-05-05 19:22:30|718.15|707.35|718.28|707.48|718.78|707.98|718.15|707.35|6
1651778560000|2022-05-05 19:22:40|717.9|707.1|717.9|707.1|717.9|707.1|717.9|707.1|1
1651778570000|2022-05-05 19:22:50|717.82|707.02|717.69|706.89|717.82|707.02|717.69|706.89|3
1651778580000|2022-05-05 19:23:00|717.19|706.39|715.85|705.05|717.19|706.39|715.17|704.37|13
1651778590000|2022-05-05 19:23:10|715.49|704.69|715|704.2|715.5|704.7|715|704.2|5
1651778600000|2022-05-05 19:23:20|715.4|704.6|715.4|704.6|715.4|704.6|715.3|704.5|3
1651778620000|2022-05-05 19:23:40|714.9|704.1|714.2|703.4|714.9|704.1|714.2|703.4|3
1651778630000|2022-05-05 19:23:50|713.9|703.1|713.35|702.55|714.4|703.6|713.35|702.55|7
1651778640000|2022-05-05 19:24:00|713.4|702.6|714.9|704.1|714.9|704.1|713.4|702.6|5
1651778650000|2022-05-05 19:24:10|714.53|703.73|714.9|704.1|714.9|704.1|714.4|703.6|11
1651778670000|2022-05-05 19:24:30|714.65|703.85|714.4|703.6|714.65|703.85|714.4|703.6|2
1651778680000|2022-05-05 19:24:40|714.32|703.52|713.9|703.1|714.32|703.52|713.77|702.97|12
1651778690000|2022-05-05 19:24:50|713.78|702.98|713.76|702.96|713.9|703.1|713.65|702.85|9
1651778700000|2022-05-05 19:25:00|713.9|703.1|713.9|703.1|713.9|703.1|713.65|702.85|13
1651778710000|2022-05-05 19:25:10|713.99|703.19|713.99|703.19|713.99|703.19|713.99|703.19|1
1651778720000|2022-05-05 19:25:20|713.9|703.1|714.55|703.75|714.55|703.75|713.9|703.1|4
1651778730000|2022-05-05 19:25:30|714.75|703.95|715.49|704.69|715.75|704.95|714.75|703.95|10
1651778740000|2022-05-05 19:25:40|715.65|704.85|715.9|705.1|715.9|705.1|714.99|704.19|5
1651778750000|2022-05-05 19:25:50|716.25|705.45|716.9|706.1|716.9|706.1|716.25|705.45|3
1651778770000|2022-05-05 19:26:10|716.75|705.95|716.9|706.1|716.9|706.1|716.55|705.75|6
1651778780000|2022-05-05 19:26:20|716.72|705.92|716.69|705.89|716.72|705.92|716.39|705.59|5
1651778790000|2022-05-05 19:26:30|716.39|705.59|716.39|705.59|716.39|705.59|716.39|705.59|1
1651778810000|2022-05-05 19:26:50|716.1|705.3|715.9|705.1|716.1|705.3|715.9|705.1|2
1651778830000|2022-05-05 19:27:10|715.73|704.93|715.3|704.5|715.73|704.93|715.3|704.5|3
1651778840000|2022-05-05 19:27:20|715.15|704.35|714.9|704.1|715.15|704.35|714.75|703.95|5
1651778850000|2022-05-05 19:27:30|714.71|703.91|714.71|703.91|714.9|704.1|714.52|703.72|5
1651778870000|2022-05-05 19:27:50|714.21|703.41|713.95|703.15|714.21|703.41|713.95|703.15|4
1651778880000|2022-05-05 19:28:00|714.35|703.55|714.35|703.55|714.35|703.55|714.35|703.55|1
1651778890000|2022-05-05 19:28:10|714.4|703.6|714.09|703.29|714.4|703.6|714.09|703.29|2
1651778900000|2022-05-05 19:28:20|714.04|703.24|713.86|703.06|714.35|703.55|713.86|703.06|5
1651778910000|2022-05-05 19:28:30|713.95|703.15|713.73|702.93|713.95|703.15|713.65|702.85|6
1651778920000|2022-05-05 19:28:40|713.9|703.1|713.73|702.93|713.9|703.1|713.73|702.93|2
1651778930000|2022-05-05 19:28:50|713.62|702.82|712.7|701.9|713.62|702.82|712.38|701.58|10
1651778940000|2022-05-05 19:29:00|712.52|701.72|712.58|701.78|712.58|701.78|712.38|701.58|6
1651778950000|2022-05-05 19:29:10|712.59|701.79|713.99|703.19|713.99|703.19|712.58|701.78|8
1651778960000|2022-05-05 19:29:20|714.15|703.35|714.9|704.1|715.35|704.55|714.15|703.35|14
1651778970000|2022-05-05 19:29:30|715|704.2|714.9|704.1|715|704.2|714.9|704.1|5
1651778990000|2022-05-05 19:29:50|714.65|703.85|714.55|703.75|714.65|703.85|714.55|703.75|2
1651779000000|2022-05-05 19:30:00|714.57|703.77|714.41|703.61|714.76|703.96|714.1|703.3|10
1651779010000|2022-05-05 19:30:10|714.55|703.75|714.87|704.07|714.87|704.07|714.14|703.34|13
1651779020000|2022-05-05 19:30:20|714.76|703.96|715.15|704.35|715.4|704.6|714.76|703.96|6
1651779030000|2022-05-05 19:30:30|715.4|704.6|715.9|705.1|715.9|705.1|715.4|704.6|2
1651779040000|2022-05-05 19:30:40|716.15|705.35|716.4|705.6|716.65|705.85|716.15|705.35|3
1651779050000|2022-05-05 19:30:50|716.3|705.5|716.9|706.1|716.9|706.1|716.3|705.5|3
1651779060000|2022-05-05 19:31:00|717.3|706.5|717.9|707.1|717.9|707.1|717.3|706.5|3
1651779090000|2022-05-05 19:31:30|718.04|707.24|718.8|708|718.8|708|717.9|707.1|7
1651779100000|2022-05-05 19:31:40|718.4|707.6|719.5|708.7|719.5|708.7|718.4|707.6|4
1651779110000|2022-05-05 19:31:50|718.9|708.1|719.75|708.95|719.75|708.95|718.9|708.1|8
1651779120000|2022-05-05 19:32:00|719.8|709|719.75|708.95|719.8|709|719.75|708.95|2
1651779130000|2022-05-05 19:32:10|719.9|709.1|721.05|710.25|721.05|710.25|719.9|709.1|11
1651779140000|2022-05-05 19:32:20|721.18|710.38|722.21|711.41|722.4|711.6|721.18|710.38|7
1651779150000|2022-05-05 19:32:30|721.9|711.1|721.9|711.1|722.21|711.41|721.35|710.55|11
1651779160000|2022-05-05 19:32:40|721.69|710.89|722.71|711.91|722.71|711.91|721.69|710.89|14
1651779170000|2022-05-05 19:32:50|722.21|711.41|722.21|711.41|722.71|711.91|722.05|711.25|9
1651779180000|2022-05-05 19:33:00|722.34|711.54|722.71|711.91|722.71|711.91|722.34|711.54|2
1651779190000|2022-05-05 19:33:10|722.9|712.1|722.9|712.1|722.9|712.1|722.9|712.1|1
1651779200000|2022-05-05 19:33:20|723.8|713|723.15|712.35|723.9|713.1|723.15|712.35|4
1651779210000|2022-05-05 19:33:30|722.98|712.18|722|711.2|722.98|712.18|722|711.2|6
1651779220000|2022-05-05 19:33:40|721.95|711.15|722.4|711.6|722.9|712.1|721.95|711.15|6
1651779230000|2022-05-05 19:33:50|721.9|711.1|721.9|711.1|721.9|711.1|721.6|710.8|3
1651779240000|2022-05-05 19:34:00|722.2|711.4|722.7|711.9|722.7|711.9|722.2|711.4|2
1651779250000|2022-05-05 19:34:10|722.9|712.1|722.9|712.1|722.9|712.1|722.9|712.1|1
1651779260000|2022-05-05 19:34:20|723.05|712.25|722.9|712.1|723.05|712.25|722.9|712.1|2
1651779270000|2022-05-05 19:34:30|722.77|711.97|722.9|712.1|722.9|712.1|722.77|711.97|4
1651779290000|2022-05-05 19:34:50|723|712.2|722.4|711.6|723|712.2|722.4|711.6|4
1651779300000|2022-05-05 19:35:00|722.9|712.1|722.9|712.1|722.9|712.1|722.9|712.1|1
1651779310000|2022-05-05 19:35:10|723.05|712.25|722.55|711.75|723.23|712.43|722.55|711.75|7
1651779320000|2022-05-05 19:35:20|722.8|712|722.9|712.1|723.2|712.4|722.8|712|6
1651779330000|2022-05-05 19:35:30|723.1|712.3|722.9|712.1|723.4|712.6|722.9|712.1|5
1651779340000|2022-05-05 19:35:40|723.1|712.3|722.95|712.15|723.1|712.3|722.95|712.15|2
1651779350000|2022-05-05 19:35:50|722.83|712.03|722.9|712.1|722.9|712.1|722.78|711.98|5
1651779360000|2022-05-05 19:36:00|723.05|712.25|723.05|712.25|723.05|712.25|723.05|712.25|1
1651779370000|2022-05-05 19:36:10|723.28|712.48|723.28|712.48|723.28|712.48|723.28|712.48|1
1651779380000|2022-05-05 19:36:20|723.05|712.25|723.28|712.48|723.28|712.48|723.05|712.25|2
1651779390000|2022-05-05 19:36:30|723.9|713.1|724.46|713.66|724.55|713.75|723.8|713|5
1651779400000|2022-05-05 19:36:40|723.9|713.1|723.05|712.25|723.96|713.16|723.05|712.25|7
1651779410000|2022-05-05 19:36:50|722.9|712.1|722.9|712.1|722.9|712.1|722.9|712.1|1
1651779420000|2022-05-05 19:37:00|722.78|711.98|722.71|711.91|722.9|712.1|722.71|711.91|6
1651779430000|2022-05-05 19:37:10|722.74|711.94|722.4|711.6|722.9|712.1|722.36|711.56|9
1651779440000|2022-05-05 19:37:20|721.9|711.1|721|710.2|721.9|711.1|721|710.2|6
1651779450000|2022-05-05 19:37:30|720.9|710.1|720.9|710.1|721.27|710.47|720.9|710.1|4
1651779460000|2022-05-05 19:37:40|721.07|710.27|720.9|710.1|721.07|710.27|720.9|710.1|3
1651779470000|2022-05-05 19:37:50|721.3|710.5|721.3|710.5|721.3|710.5|721|710.2|5
1651779480000|2022-05-05 19:38:00|721.2|710.4|719.68|708.88|721.3|710.5|719.68|708.88|9
1651779490000|2022-05-05 19:38:10|719.76|708.96|719.02|708.22|719.76|708.96|718.69|707.89|11
1651779500000|2022-05-05 19:38:20|719.52|708.72|720.9|710.1|720.9|710.1|719.52|708.72|4
1651779510000|2022-05-05 19:38:30|721.08|710.28|721.05|710.25|721.08|710.28|720.9|710.1|3
1651779520000|2022-05-05 19:38:40|720.9|710.1|720.9|710.1|720.9|710.1|720.9|710.1|1
1651779540000|2022-05-05 19:39:00|721.4|710.6|721.4|710.6|721.4|710.6|721.4|710.6|1
1651779550000|2022-05-05 19:39:10|721.9|711.1|723.15|712.35|723.15|712.35|721.9|711.1|6
1651779560000|2022-05-05 19:39:20|723.04|712.24|723.1|712.3|723.4|712.6|722.9|712.1|5
1651779570000|2022-05-05 19:39:30|723.4|712.6|722.9|712.1|723.4|712.6|722.4|711.6|11
1651779580000|2022-05-05 19:39:40|723|712.2|723|712.2|723|712.2|723|712.2|1
1651779590000|2022-05-05 19:39:50|722.9|712.1|722.95|712.15|723.29|712.49|722.9|712.1|4
1651779600000|2022-05-05 19:40:00|723.9|713.1|724.54|713.74|724.54|713.74|723.9|713.1|5
1651779610000|2022-05-05 19:40:10|724.29|713.49|724.54|713.74|724.54|713.74|724.04|713.24|4
1651779620000|2022-05-05 19:40:20|724.9|714.1|725.4|714.6|725.4|714.6|724.9|714.1|6
1651779630000|2022-05-05 19:40:30|725.05|714.25|723.89|713.09|725.05|714.25|723.75|712.95|10
1651779640000|2022-05-05 19:40:40|723.9|713.1|723.9|713.1|723.9|713.1|723.35|712.55|4
1651779650000|2022-05-05 19:40:50|723.79|712.99|723.9|713.1|723.9|713.1|723.61|712.81|11
1651779660000|2022-05-05 19:41:00|724.05|713.25|723.96|713.16|724.1|713.3|723.96|713.16|14
1651779670000|2022-05-05 19:41:10|724.05|713.25|723.93|713.13|724.05|713.25|723.9|713.1|5
1651779680000|2022-05-05 19:41:20|724.05|713.25|724.05|713.25|724.05|713.25|723.9|713.1|4
1651779690000|2022-05-05 19:41:30|724.41|713.61|724.9|714.1|724.9|714.1|724.41|713.61|5
1651779700000|2022-05-05 19:41:40|724.96|714.16|724.96|714.16|724.96|714.16|724.96|714.16|1
1651779710000|2022-05-05 19:41:50|724.9|714.1|725.4|714.6|725.6|714.8|724.9|714.1|8
1651779720000|2022-05-05 19:42:00|725.03|714.23|725.03|714.23|725.65|714.85|724.9|714.1|13
1651779730000|2022-05-05 19:42:10|725.11|714.31|724.9|714.1|725.11|714.31|724.9|714.1|2
1651779740000|2022-05-05 19:42:20|725.65|714.85|724.9|714.1|725.65|714.85|724.9|714.1|3
1651779750000|2022-05-05 19:42:30|725.4|714.6|724.9|714.1|725.4|714.6|724.9|714.1|2
1651779760000|2022-05-05 19:42:40|724.83|714.03|724.76|713.96|724.83|714.03|724.65|713.85|5
1651779770000|2022-05-05 19:42:50|724.56|713.76|724.9|714.1|724.9|714.1|724.45|713.65|4
1651779790000|2022-05-05 19:43:10|724.82|714.02|724.9|714.1|724.9|714.1|724.47|713.67|4
1651779800000|2022-05-05 19:43:20|725.05|714.25|724.9|714.1|725.28|714.48|724.79|713.99|8
1651779810000|2022-05-05 19:43:30|724.78|713.98|724.9|714.1|724.9|714.1|724.78|713.98|2
1651779820000|2022-05-05 19:43:40|724.8|714|724.9|714.1|724.9|714.1|724.8|714|2
1651779830000|2022-05-05 19:43:50|724.4|713.6|723.9|713.1|724.4|713.6|723.65|712.85|6
1651779840000|2022-05-05 19:44:00|724.2|713.4|724.27|713.47|724.27|713.47|724.2|713.4|2
1651779850000|2022-05-05 19:44:10|724.14|713.34|723.1|712.3|724.14|713.34|723.1|712.3|7
1651779860000|2022-05-05 19:44:20|723.23|712.43|723.71|712.91|723.72|712.92|723.1|712.3|12
1651779870000|2022-05-05 19:44:30|723.72|712.92|723.72|712.92|723.9|713.1|723.52|712.72|20
1651779880000|2022-05-05 19:44:40|723.73|712.93|723.58|712.78|723.9|713.1|723.58|712.78|17
1651779890000|2022-05-05 19:44:50|723.9|713.1|723.9|713.1|723.9|713.1|723.66|712.86|10
1651779900000|2022-05-05 19:45:00|723.77|712.97|723.9|713.1|723.9|713.1|723.77|712.97|2
1651779910000|2022-05-05 19:45:10|723.77|712.97|723.8|713|723.9|713.1|723.77|712.97|7
1651779920000|2022-05-05 19:45:20|723.9|713.1|724.4|713.6|724.4|713.6|723.9|713.1|2
1651779930000|2022-05-05 19:45:30|724.9|714.1|725.4|714.6|725.75|714.95|724.9|714.1|4
1651779940000|2022-05-05 19:45:40|725.25|714.45|725.25|714.45|725.25|714.45|725.25|714.45|1
1651779950000|2022-05-05 19:45:50|725.65|714.85|724.8|714|725.9|715.1|724.8|714|6
1651779960000|2022-05-05 19:46:00|724.9|714.1|724.9|714.1|725.1|714.3|724.9|714.1|4
1651779970000|2022-05-05 19:46:10|724.55|713.75|724.8|714|724.9|714.1|724.55|713.75|3
1651779990000|2022-05-05 19:46:30|724.31|713.51|723.91|713.11|724.31|713.51|723.91|713.11|3
1651780000000|2022-05-05 19:46:40|723.92|713.12|723.3|712.5|723.92|713.12|723.14|712.34|9
1651780010000|2022-05-05 19:46:50|722.9|712.1|722.9|712.1|722.9|712.1|722.51|711.71|14
1651780020000|2022-05-05 19:47:00|722.71|711.91|721.9|711.1|722.9|712.1|721.71|710.91|10
1651780030000|2022-05-05 19:47:10|721.45|710.65|721.4|710.6|721.45|710.65|720.9|710.1|10
1651780040000|2022-05-05 19:47:20|721.28|710.48|721.27|710.47|721.9|711.1|721.05|710.25|11
1651780050000|2022-05-05 19:47:30|721.37|710.57|721.6|710.8|721.77|710.97|721.37|710.57|4
1651780060000|2022-05-05 19:47:40|721.9|711.1|722.9|712.1|722.9|712.1|721.78|710.98|13
1651780080000|2022-05-05 19:48:00|722.4|711.6|722.4|711.6|722.4|711.6|722.4|711.6|1
1651780090000|2022-05-05 19:48:10|722.06|711.26|721.74|710.94|722.17|711.37|721.38|710.58|6
1651780100000|2022-05-05 19:48:20|721.72|710.92|721|710.2|721.9|711.1|721|710.2|6
1651780110000|2022-05-05 19:48:30|720.9|710.1|720.9|710.1|720.9|710.1|720.9|710.1|1
1651780120000|2022-05-05 19:48:40|721.05|710.25|721.9|711.1|721.9|711.1|721.05|710.25|4
1651780130000|2022-05-05 19:48:50|721.85|711.05|721.85|711.05|721.85|711.05|721.85|711.05|1
1651780140000|2022-05-05 19:49:00|721.87|711.07|722.9|712.1|723.03|712.23|721.87|711.07|9
1651780150000|2022-05-05 19:49:10|722.75|711.95|722.06|711.26|722.75|711.95|722.06|711.26|5
1651780180000|2022-05-05 19:49:40|722.75|711.95|722.9|712.1|722.9|712.1|722.75|711.95|2
1651780190000|2022-05-05 19:49:50|722.65|711.85|721.95|711.15|722.9|712.1|721.95|711.15|7
1651780200000|2022-05-05 19:50:00|722.35|711.55|724.4|713.6|724.9|714.1|722.35|711.55|16
1651780210000|2022-05-05 19:50:10|724.9|714.1|725.01|714.21|725.03|714.23|724.65|713.85|7
1651780230000|2022-05-05 19:50:30|725.8|715|725.8|715|725.8|715|725.8|715|1
1651780240000|2022-05-05 19:50:40|726.28|715.48|727.15|716.35|727.61|716.81|726.28|715.48|10
1651780250000|2022-05-05 19:50:50|726.9|716.1|726.9|716.1|726.9|716.1|726.62|715.82|6
1651780260000|2022-05-05 19:51:00|727.03|716.23|727.7|716.9|727.7|716.9|727.03|716.23|4
1651780270000|2022-05-05 19:51:10|727.56|716.76|727.06|716.26|727.7|716.9|727.05|716.25|6
1651780280000|2022-05-05 19:51:20|726.95|716.15|726.9|716.1|727|716.2|726.8|716|13
1651780290000|2022-05-05 19:51:30|726.4|715.6|725.9|715.1|726.8|716|725.52|714.72|11
1651780300000|2022-05-05 19:51:40|725.74|714.94|725.9|715.1|725.9|715.1|725.74|714.94|10
1651780310000|2022-05-05 19:51:50|725.6|714.8|725.9|715.1|725.9|715.1|725.51|714.71|8
1651780320000|2022-05-05 19:52:00|726.07|715.27|726.1|715.3|726.4|715.6|726.06|715.26|5
1651780330000|2022-05-05 19:52:10|726.13|715.33|726.6|715.8|726.6|715.8|726.13|715.33|5
1651780340000|2022-05-05 19:52:20|726.23|715.43|726.52|715.72|726.9|716.1|726.1|715.3|17
1651780350000|2022-05-05 19:52:30|726.15|715.35|725.58|714.78|726.15|715.35|725.58|714.78|6
1651780360000|2022-05-05 19:52:40|725.52|714.72|723.9|713.1|725.9|715.1|723.9|713.1|12
1651780370000|2022-05-05 19:52:50|723.87|713.07|723.15|712.35|723.87|713.07|722.9|712.1|14
1651780380000|2022-05-05 19:53:00|723.4|712.6|723.4|712.6|723.4|712.6|723.15|712.35|11
1651780390000|2022-05-05 19:53:10|723.19|712.39|723.19|712.39|723.19|712.39|723.19|712.39|1
1651780400000|2022-05-05 19:53:20|723.09|712.29|723|712.2|723.3|712.5|722.9|712.1|6
1651780410000|2022-05-05 19:53:30|723.15|712.35|722.71|711.91|723.4|712.6|722.71|711.91|7
1651780420000|2022-05-05 19:53:40|722.85|712.05|722.9|712.1|722.98|712.18|722.71|711.91|8
1651780430000|2022-05-05 19:53:50|722.85|712.05|722.85|712.05|722.88|712.08|722.85|712.05|3
1651780440000|2022-05-05 19:54:00|722.88|712.08|723.4|712.6|723.7|712.9|722.85|712.05|13
1651780450000|2022-05-05 19:54:10|723.1|712.3|723.4|712.6|723.4|712.6|723.1|712.3|4
1651780460000|2022-05-05 19:54:20|723.9|713.1|724.27|713.47|724.27|713.47|723.9|713.1|2
1651780470000|2022-05-05 19:54:30|723.95|713.15|724.39|713.59|724.39|713.59|723.95|713.15|10
1651780480000|2022-05-05 19:54:40|724.11|713.31|723.7|712.9|724.11|713.31|723.2|712.4|10
1651780490000|2022-05-05 19:54:50|723.58|712.78|723.49|712.69|723.85|713.05|723.2|712.4|4
1651780500000|2022-05-05 19:55:00|723.9|713.1|723.99|713.19|724.39|713.59|723.9|713.1|3
1651780510000|2022-05-05 19:55:10|724.13|713.33|723.99|713.19|724.15|713.35|723.99|713.19|4
1651780520000|2022-05-05 19:55:20|723.9|713.1|723.9|713.1|723.9|713.1|723.9|713.1|1
1651780530000|2022-05-05 19:55:30|724.25|713.45|724.4|713.6|724.75|713.95|724.25|713.45|3
1651780540000|2022-05-05 19:55:40|724.64|713.84|723.87|713.07|724.64|713.84|723.87|713.07|4
1651780550000|2022-05-05 19:55:50|723.9|713.1|723.84|713.04|723.9|713.1|723.84|713.04|10
1651780560000|2022-05-05 19:56:00|723.87|713.07|724.05|713.25|724.22|713.42|723.87|713.07|3
1651780570000|2022-05-05 19:56:10|723.9|713.1|723.84|713.04|723.9|713.1|723.84|713.04|2
1651780580000|2022-05-05 19:56:20|723.67|712.87|723.84|713.04|723.84|713.04|723.67|712.87|2
1651780590000|2022-05-05 19:56:30|723.67|712.87|723.27|712.47|723.84|713.04|723.26|712.46|4
1651780600000|2022-05-05 19:56:40|723.65|712.85|723.84|713.04|723.84|713.04|723.65|712.85|3
1651780610000|2022-05-05 19:56:50|723.87|713.07|723.9|713.1|723.9|713.1|723.84|713.04|4
1651780620000|2022-05-05 19:57:00|723.98|713.18|723.9|713.1|723.98|713.18|723.9|713.1|2
1651780630000|2022-05-05 19:57:10|724.4|713.6|723.9|713.1|724.4|713.6|723.9|713.1|3
1651780640000|2022-05-05 19:57:20|724.75|713.95|724.75|713.95|724.75|713.95|724.75|713.95|1
1651780650000|2022-05-05 19:57:30|724.9|714.1|725.32|714.52|725.32|714.52|724.9|714.1|5
1651780660000|2022-05-05 19:57:40|725.82|715.02|725.99|715.19|725.99|715.19|725.82|715.02|8
1651780670000|2022-05-05 19:57:50|725.9|715.1|726.8|716|726.8|716|725.9|715.1|3
1651780680000|2022-05-05 19:58:00|726.85|716.05|726.85|716.05|726.9|716.1|726.3|715.5|6
1651780690000|2022-05-05 19:58:10|726.96|716.16|727.02|716.22|727.17|716.37|726.96|716.16|4
1651780710000|2022-05-05 19:58:30|727.42|716.62|727.42|716.62|727.42|716.62|727.42|716.62|1
1651780730000|2022-05-05 19:58:50|727.47|716.67|727.47|716.67|727.47|716.67|727.47|716.67|1
1651780740000|2022-05-05 19:59:00|727.23|716.43|727.22|716.42|727.23|716.43|727.21|716.41|4
1651780750000|2022-05-05 19:59:10|727.23|716.43|726.86|716.06|727.23|716.43|726.86|716.06|5
1651780760000|2022-05-05 19:59:20|726.9|716.1|726.9|716.1|726.9|716.1|726.9|716.1|1
1651780770000|2022-05-05 19:59:30|726.85|716.05|726.79|715.99|726.85|716.05|726.77|715.97|7
1651780780000|2022-05-05 19:59:40|726.85|716.05|726.64|715.84|726.85|716.05|726.64|715.84|4
1651780790000|2022-05-05 19:59:50|726.67|715.87|726.72|715.92|726.74|715.94|726.47|715.67|5
1651780800000|2022-05-05 20:00:00|726.74|715.94|725.9|715.1|726.74|715.94|725.9|715.1|9
1651780810000|2022-05-05 20:00:10|725.45|714.65|724.24|713.44|725.45|714.65|724.24|713.44|6
1651780820000|2022-05-05 20:00:20|724.17|713.37|723.9|713.1|724.17|713.37|723.9|713.1|3
1651780830000|2022-05-05 20:00:30|723.97|713.17|724.26|713.46|724.33|713.53|723.97|713.17|3
1651780840000|2022-05-05 20:00:40|724.12|713.32|724.12|713.32|724.12|713.32|724.12|713.32|1
1651780850000|2022-05-05 20:00:50|724.7|713.9|724.7|713.9|724.7|713.9|724.7|713.9|1
1651780870000|2022-05-05 20:01:10|724.4|713.6|723.44|712.64|724.4|713.6|723.44|712.64|5
1651780880000|2022-05-05 20:01:20|723.53|712.73|722.94|712.14|723.53|712.73|722.94|712.14|5
1651780890000|2022-05-05 20:01:30|722.84|712.04|722.25|711.45|722.84|712.04|722.25|711.45|5
1651780900000|2022-05-05 20:01:40|722.18|711.38|721.95|711.15|722.18|711.38|721.95|711.15|2
1651780910000|2022-05-05 20:01:50|721.9|711.1|721.9|711.1|721.9|711.1|721.65|710.85|3
1651780920000|2022-05-05 20:02:00|721.49|710.69|721.49|710.69|721.49|710.69|721.49|710.69|1
1651780930000|2022-05-05 20:02:10|721.4|710.6|721.4|710.6|721.4|710.6|721.4|710.6|1
1651780940000|2022-05-05 20:02:20|721.44|710.64|720.84|710.04|721.44|710.64|720.84|710.04|4
1651780950000|2022-05-05 20:02:30|720.85|710.05|720.9|710.1|720.9|710.1|720.85|710.05|2
1651780970000|2022-05-05 20:02:50|720.4|709.6|720.4|709.6|720.4|709.6|720|709.2|14
1651780980000|2022-05-05 20:03:00|720.7|709.9|720.7|709.9|720.7|709.9|720.7|709.9|1
1651781000000|2022-05-05 20:03:20|720.75|709.95|720.75|709.95|720.75|709.95|720.75|709.95|1
1651781010000|2022-05-05 20:03:30|720.7|709.9|720|709.2|720.7|709.9|720|709.2|3
1651781020000|2022-05-05 20:03:40|720.4|709.6|720.2|709.4|720.4|709.6|720.2|709.4|3
1651781030000|2022-05-05 20:03:50|720.29|709.49|719.9|709.1|720.4|709.6|719.9|709.1|6
1651781050000|2022-05-05 20:04:10|719.78|708.98|719.88|709.08|719.88|709.08|719.78|708.98|2
1651781080000|2022-05-05 20:04:40|720.4|709.6|720.4|709.6|720.4|709.6|720.4|709.6|1
1651781090000|2022-05-05 20:04:50|720.9|710.1|720.9|710.1|720.9|710.1|720.9|710.1|1
1651781110000|2022-05-05 20:05:10|720.82|710.02|719.88|709.08|720.82|710.02|719.88|709.08|4
1651781120000|2022-05-05 20:05:20|719.9|709.1|719.88|709.08|719.9|709.1|719.85|709.05|3
1651781130000|2022-05-05 20:05:30|719.85|709.05|719.88|709.08|719.88|709.08|719.85|709.05|2
1651781140000|2022-05-05 20:05:40|719.85|709.05|719.77|708.97|719.85|709.05|719.77|708.97|3
1651781150000|2022-05-05 20:05:50|719.72|708.92|719.85|709.05|719.85|709.05|719.72|708.92|4
1651781160000|2022-05-05 20:06:00|720.08|709.28|720.16|709.36|720.16|709.36|720.08|709.28|2
1651781170000|2022-05-05 20:06:10|720.56|709.76|720.63|709.83|720.64|709.84|720.56|709.76|3
1651781190000|2022-05-05 20:06:30|720.75|709.95|720.75|709.95|720.75|709.95|720.75|709.95|1
1651781200000|2022-05-05 20:06:40|720.9|710.1|720.9|710.1|720.9|710.1|720.78|709.98|3
1651781210000|2022-05-05 20:06:50|721.02|710.22|721.07|710.27|721.07|710.27|721.02|710.22|2
1651781220000|2022-05-05 20:07:00|721.13|710.33|721.49|710.69|721.49|710.69|721.11|710.31|5
1651781230000|2022-05-05 20:07:10|721.37|710.57|721.37|710.57|721.87|711.07|721.37|710.57|9
1651781240000|2022-05-05 20:07:20|721.05|710.25|721.05|710.25|721.25|710.45|721.05|710.25|5
1651781250000|2022-05-05 20:07:30|720.9|710.1|721.22|710.42|721.22|710.42|720.9|710.1|4
1651781260000|2022-05-05 20:07:40|720.9|710.1|720.9|710.1|720.9|710.1|720.9|710.1|1
1651781290000|2022-05-05 20:08:10|721.35|710.55|721.51|710.71|721.51|710.71|721.35|710.55|2
1651781310000|2022-05-05 20:08:30|721.4|710.6|721.27|710.47|721.51|710.71|721.27|710.47|4
1651781320000|2022-05-05 20:08:40|721.56|710.76|721.27|710.47|721.56|710.76|721.27|710.47|3
1651781330000|2022-05-05 20:08:50|721.26|710.46|721.26|710.46|721.26|710.46|721.26|710.46|1
1651781340000|2022-05-05 20:09:00|721.27|710.47|721.27|710.47|721.27|710.47|721.27|710.47|1
1651781360000|2022-05-05 20:09:20|721.37|710.57|721.31|710.51|721.37|710.57|721.27|710.47|3
1651781370000|2022-05-05 20:09:30|721.06|710.26|720.97|710.17|721.06|710.26|720.9|710.1|4
1651781380000|2022-05-05 20:09:40|720.93|710.13|720.9|710.1|721|710.2|720.9|710.1|4
1651781390000|2022-05-05 20:09:50|720.87|710.07|720.82|710.02|720.87|710.07|720.82|710.02|2
1651781400000|2022-05-05 20:10:00|720.38|709.58|719.87|709.07|720.38|709.58|719.85|709.05|5
1651781410000|2022-05-05 20:10:10|720.29|709.49|720.37|709.57|720.37|709.57|720.29|709.49|2
1651781420000|2022-05-05 20:10:20|720.9|710.1|720.9|710.1|720.9|710.1|720.9|710.1|1
1651781440000|2022-05-05 20:10:40|720.75|709.95|720.9|710.1|720.9|710.1|720.75|709.95|2
1651781450000|2022-05-05 20:10:50|721|710.2|721.26|710.46|721.26|710.46|721|710.2|2
1651781460000|2022-05-05 20:11:00|721.39|710.59|721.26|710.46|721.39|710.59|721.26|710.46|2
1651781470000|2022-05-05 20:11:10|721.08|710.28|721.9|711.1|721.9|711.1|721.08|710.28|6
1651781490000|2022-05-05 20:11:30|722.06|711.26|722.13|711.33|722.43|711.63|722.06|711.26|3
1651781500000|2022-05-05 20:11:40|721.9|711.1|722.32|711.52|722.44|711.64|721.9|711.1|6
1651781520000|2022-05-05 20:12:00|721.9|711.1|721.9|711.1|721.9|711.1|721.9|711.1|1
1651781530000|2022-05-05 20:12:10|721.76|710.96|721.9|711.1|721.9|711.1|721.76|710.96|2
1651781540000|2022-05-05 20:12:20|721.61|710.81|721.9|711.1|721.9|711.1|721.61|710.81|13
1651781550000|2022-05-05 20:12:30|721.84|711.04|721.84|711.04|721.84|711.04|721.84|711.04|1
1651781560000|2022-05-05 20:12:40|721.54|710.74|722.01|711.21|722.51|711.71|721.54|710.74|11
1651781570000|2022-05-05 20:12:50|722.51|711.71|722.21|711.41|722.51|711.71|722.21|711.41|2
1651781580000|2022-05-05 20:13:00|722.01|711.21|722.01|711.21|722.01|711.21|722.01|711.21|1
1651781590000|2022-05-05 20:13:10|722.11|711.31|722.51|711.71|722.51|711.71|722.11|711.31|4
1651781600000|2022-05-05 20:13:20|722.9|712.1|722.9|712.1|722.9|712.1|722.9|712.1|1
1651781620000|2022-05-05 20:13:40|722.95|712.15|722.95|712.15|722.95|712.15|722.95|712.15|1
1651781640000|2022-05-05 20:14:00|722.9|712.1|722.9|712.1|722.9|712.1|722.9|712.1|1
1651781670000|2022-05-05 20:14:30|723.12|712.32|723.12|712.32|723.3|712.5|723.12|712.32|3
1651781680000|2022-05-05 20:14:40|723.3|712.5|723.36|712.56|723.36|712.56|723.3|712.5|2
1651781690000|2022-05-05 20:14:50|723.12|712.32|723.12|712.32|723.12|712.32|723.12|712.32|1
1651781700000|2022-05-05 20:15:00|722.94|712.14|722.94|712.14|722.94|712.14|722.94|712.14|1
1651781710000|2022-05-05 20:15:10|722.9|712.1|721.6|710.8|722.9|712.1|721.6|710.8|5
1651781720000|2022-05-05 20:15:20|721.9|711.1|721.9|711.1|721.9|711.1|721.9|711.1|1
1651781760000|2022-05-05 20:16:00|721.45|710.65|721.35|710.55|721.68|710.88|721.35|710.55|3
1651781790000|2022-05-05 20:16:30|721.6|710.8|721.69|710.89|721.69|710.89|721.58|710.78|4
1651781800000|2022-05-05 20:16:40|721.32|710.52|721.33|710.53|721.33|710.53|721.32|710.52|2
1651781810000|2022-05-05 20:16:50|721.54|710.74|721.57|710.77|721.64|710.84|721.3|710.5|5
1651781820000|2022-05-05 20:17:00|721.64|710.84|721.3|710.5|721.64|710.84|721.3|710.5|2
1651781840000|2022-05-05 20:17:20|721.45|710.65|721.09|710.29|721.45|710.65|721.09|710.29|2
1651781850000|2022-05-05 20:17:30|721.1|710.3|721.45|710.65|721.45|710.65|721.09|710.29|4
1651781860000|2022-05-05 20:17:40|721.2|710.4|720.97|710.17|721.37|710.57|720.97|710.17|4
1651781870000|2022-05-05 20:17:50|721.14|710.34|721.14|710.34|721.14|710.34|721.14|710.34|1
1651781880000|2022-05-05 20:18:00|721.24|710.44|721.71|710.91|721.71|710.91|721.24|710.44|3
1651781900000|2022-05-05 20:18:20|721.3|710.5|720.5|709.7|721.3|710.5|720.5|709.7|2
1651781910000|2022-05-05 20:18:30|720.9|710.1|720.9|710.1|720.9|710.1|720.9|710.1|1
1651781920000|2022-05-05 20:18:40|720.25|709.45|720.25|709.45|720.54|709.74|720.25|709.45|3
1651781940000|2022-05-05 20:19:00|720.35|709.55|720.44|709.64|720.63|709.83|720.35|709.55|5
1651781950000|2022-05-05 20:19:10|720.42|709.62|720.9|710.1|720.9|710.1|720.42|709.62|7
1651781980000|2022-05-05 20:19:40|720.95|710.15|721.28|710.48|721.28|710.48|720.95|710.15|5
1651781990000|2022-05-05 20:19:50|721.12|710.32|721.49|710.69|721.49|710.69|721.12|710.32|4
1651782000000|2022-05-05 20:20:00|721.6|710.8|721.49|710.69|721.6|710.8|721.49|710.69|2
1651782010000|2022-05-05 20:20:10|720.99|710.19|720.9|710.1|720.99|710.19|720.9|710.1|2
1651782020000|2022-05-05 20:20:20|720.76|709.96|720.9|710.1|720.9|710.1|720.76|709.96|2
1651782030000|2022-05-05 20:20:30|721.03|710.23|721.15|710.35|721.15|710.35|721.03|710.23|2
1651782040000|2022-05-05 20:20:40|721.24|710.44|721.24|710.44|721.26|710.46|721.24|710.44|3
1651782060000|2022-05-05 20:21:00|721.65|710.85|721.65|710.85|721.65|710.85|721.65|710.85|1
1651782070000|2022-05-05 20:21:10|721.5|710.7|721.65|710.85|721.65|710.85|721.5|710.7|2
1651782100000|2022-05-05 20:21:40|721.4|710.6|720.88|710.08|721.4|710.6|720.88|710.08|2
1651782110000|2022-05-05 20:21:50|720.85|710.05|720.85|710.05|720.87|710.07|720.83|710.03|4
1651782120000|2022-05-05 20:22:00|720.83|710.03|720.85|710.05|720.85|710.05|720.83|710.03|2
1651782130000|2022-05-05 20:22:10|720.87|710.07|720.85|710.05|720.87|710.07|720.85|710.05|2
1651782140000|2022-05-05 20:22:20|720.87|710.07|720.9|710.1|720.9|710.1|720.87|710.07|2
1651782150000|2022-05-05 20:22:30|721.61|710.81|721.4|710.6|721.61|710.81|721.4|710.6|2
1651782160000|2022-05-05 20:22:40|721.57|710.77|721.4|710.6|721.57|710.77|721.4|710.6|2
1651782180000|2022-05-05 20:23:00|721.52|710.72|721.77|710.97|721.77|710.97|721.52|710.72|3
1651782190000|2022-05-05 20:23:10|721.64|710.84|721.64|710.84|721.64|710.84|721.64|710.84|1
1651782220000|2022-05-05 20:23:40|721.12|710.32|721.14|710.34|721.14|710.34|721.12|710.32|2
1651782240000|2022-05-05 20:24:00|720.55|709.75|720.59|709.79|720.9|710.1|720.55|709.75|3
1651782250000|2022-05-05 20:24:10|720.4|709.6|720.4|709.6|720.4|709.6|720.4|709.6|1
1651782260000|2022-05-05 20:24:20|720.57|709.77|720.64|709.84|720.64|709.84|720.57|709.77|3
1651782270000|2022-05-05 20:24:30|720.77|709.97|720.77|709.97|720.77|709.97|720.77|709.97|1
1651782280000|2022-05-05 20:24:40|720.9|710.1|720.9|710.1|720.9|710.1|720.9|710.1|1
1651782300000|2022-05-05 20:25:00|720.78|709.98|720.89|710.09|720.9|710.1|720.78|709.98|3
1651782310000|2022-05-05 20:25:10|720.8|710|720.8|710|720.8|710|720.8|710|1
1651782330000|2022-05-05 20:25:30|720.66|709.86|720.8|710|720.8|710|720.66|709.86|2
1651782340000|2022-05-05 20:25:40|720.9|710.1|720.9|710.1|720.9|710.1|720.9|710.1|1
1651782350000|2022-05-05 20:25:50|721|710.2|721|710.2|721.09|710.29|721|710.2|4
1651782360000|2022-05-05 20:26:00|721.4|710.6|722.78|711.98|722.78|711.98|721.4|710.6|7
1651782370000|2022-05-05 20:26:10|722.38|711.58|722.07|711.27|722.38|711.58|722.07|711.27|2
1651782380000|2022-05-05 20:26:20|721.97|711.17|721.9|711.1|722.04|711.24|721.9|711.1|5
1651782390000|2022-05-05 20:26:30|722|711.2|722|711.2|722|711.2|722|711.2|1
1651782400000|2022-05-05 20:26:40|722.05|711.25|722.09|711.29|722.09|711.29|722.05|711.25|2
1651782410000|2022-05-05 20:26:50|722.18|711.38|722.46|711.66|722.46|711.66|722.18|711.38|4
1651782420000|2022-05-05 20:27:00|722.82|712.02|722.9|712.1|722.9|712.1|722.82|712.02|2
1651782430000|2022-05-05 20:27:10|722.75|711.95|722.46|711.66|722.75|711.95|722.15|711.35|5
1651782440000|2022-05-05 20:27:20|722.45|711.65|722.46|711.66|722.52|711.72|722.45|711.65|9
1651782480000|2022-05-05 20:28:00|722.9|712.1|723.65|712.85|723.65|712.85|722.9|712.1|4
1651782490000|2022-05-05 20:28:10|723.8|713|723.42|712.62|723.8|713|723.42|712.62|4
1651782500000|2022-05-05 20:28:20|723.22|712.42|723|712.2|723.22|712.42|723|712.2|2
1651782510000|2022-05-05 20:28:30|723.05|712.25|723.05|712.25|723.05|712.25|723.05|712.25|1
1651782520000|2022-05-05 20:28:40|723.2|712.4|723.85|713.05|723.85|713.05|723.2|712.4|3
1651782530000|2022-05-05 20:28:50|723.9|713.1|723.9|713.1|723.9|713.1|723.9|713.1|1
1651782540000|2022-05-05 20:29:00|724.4|713.6|724.85|714.05|724.85|714.05|724.4|713.6|3
1651782550000|2022-05-05 20:29:10|724.9|714.1|725.9|715.1|725.9|715.1|724.9|714.1|3
1651782560000|2022-05-05 20:29:20|726.06|715.26|726.05|715.25|726.06|715.26|726.05|715.25|2
1651782570000|2022-05-05 20:29:30|725.9|715.1|725.7|714.9|725.9|715.1|725.7|714.9|2
1651782580000|2022-05-05 20:29:40|724.95|714.15|724.67|713.87|724.95|714.15|724.67|713.87|10
1651782600000|2022-05-05 20:30:00|725.04|714.24|725.19|714.39|725.19|714.39|725.04|714.24|2
1651782620000|2022-05-05 20:30:20|724.95|714.15|724.35|713.55|725.04|714.24|724.35|713.55|4
1651782630000|2022-05-05 20:30:30|724.2|713.4|724.29|713.49|724.4|713.6|724.2|713.4|3
1651782640000|2022-05-05 20:30:40|724.74|713.94|724.54|713.74|724.74|713.94|724.54|713.74|2
1651782650000|2022-05-05 20:30:50|724.56|713.76|724.9|714.1|724.9|714.1|724.54|713.74|7
1651782670000|2022-05-05 20:31:10|724.81|714.01|724.81|714.01|724.81|714.01|724.81|714.01|1
1651782680000|2022-05-05 20:31:20|724.9|714.1|724.9|714.1|724.9|714.1|724.9|714.1|1
1651782690000|2022-05-05 20:31:30|724.95|714.15|725.9|715.1|725.9|715.1|724.95|714.15|5
1651782700000|2022-05-05 20:31:40|725.95|715.15|726.7|715.9|726.75|715.95|725.95|715.15|6
1651782710000|2022-05-05 20:31:50|726.3|715.5|725.75|714.95|726.3|715.5|725.54|714.74|4
1651782720000|2022-05-05 20:32:00|725.9|715.1|726.15|715.35|726.15|715.35|725.9|715.1|3
1651782730000|2022-05-05 20:32:10|726.9|716.1|726.9|716.1|726.9|716.1|726.9|716.1|1
1651782740000|2022-05-05 20:32:20|726.95|716.15|727.56|716.76|727.6|716.8|726.95|716.15|9
1651782750000|2022-05-05 20:32:30|727.7|716.9|727.9|717.1|727.9|717.1|727.7|716.9|3
1651782760000|2022-05-05 20:32:40|728|717.2|727.9|717.1|728|717.2|727.9|717.1|2
1651782790000|2022-05-05 20:33:10|728.05|717.25|728.14|717.34|728.14|717.34|728.05|717.25|2
1651782800000|2022-05-05 20:33:20|728.55|717.75|728.55|717.75|728.55|717.75|728.55|717.75|1
1651782810000|2022-05-05 20:33:30|729|718.2|729.5|718.7|729.55|718.75|729|718.2|3
1651782820000|2022-05-05 20:33:40|729.8|719|730.8|720|730.8|720|729.8|719|5
1651782830000|2022-05-05 20:33:50|730.35|719.55|729.8|719|730.35|719.55|729.8|719|4
1651782840000|2022-05-05 20:34:00|729.65|718.85|729.65|718.85|729.65|718.85|729.65|718.85|1
1651782850000|2022-05-05 20:34:10|729.6|718.8|729.05|718.25|729.6|718.8|729.05|718.25|2
1651782860000|2022-05-05 20:34:20|728.9|718.1|728.43|717.63|728.99|718.19|728.29|717.49|7
1651782870000|2022-05-05 20:34:30|728.29|717.49|728.9|718.1|728.9|718.1|728.04|717.24|5
1651782880000|2022-05-05 20:34:40|729.13|718.33|729.91|719.11|729.91|719.11|729.13|718.33|5
1651782890000|2022-05-05 20:34:50|729.41|718.61|729.25|718.45|729.5|718.7|729.25|718.45|4
1651782900000|2022-05-05 20:35:00|728.9|718.1|728.9|718.1|728.9|718.1|728.9|718.1|1
1651782910000|2022-05-05 20:35:10|728.8|718|728.76|717.96|728.9|718.1|728.56|717.76|6
1651782920000|2022-05-05 20:35:20|728.86|718.06|728.9|718.1|728.9|718.1|728.86|718.06|4
1651782930000|2022-05-05 20:35:30|728.86|718.06|728.73|717.93|728.86|718.06|728.73|717.93|2
1651782940000|2022-05-05 20:35:40|728.53|717.73|728.53|717.73|728.53|717.73|728.53|717.73|1
1651782950000|2022-05-05 20:35:50|728.55|717.75|728.53|717.73|728.55|717.75|728.53|717.73|2
1651782960000|2022-05-05 20:36:00|728.4|717.6|728|717.2|728.4|717.6|728|717.2|2
1651782970000|2022-05-05 20:36:10|728.1|717.3|728.15|717.35|728.15|717.35|728.1|717.3|2
1651782980000|2022-05-05 20:36:20|728.1|717.3|728.1|717.3|728.1|717.3|728.1|717.3|1
1651782990000|2022-05-05 20:36:30|728.27|717.47|728.33|717.53|728.53|717.73|728.27|717.47|5
1651783000000|2022-05-05 20:36:40|727.9|717.1|728.1|717.3|728.1|717.3|727.9|717.1|2
1651783010000|2022-05-05 20:36:50|728.2|717.4|728.15|717.35|728.2|717.4|728.15|717.35|2
1651783030000|2022-05-05 20:37:10|728.05|717.25|728.05|717.25|728.05|717.25|728.05|717.25|1
1651783040000|2022-05-05 20:37:20|728.29|717.49|728.43|717.63|728.44|717.64|728.05|717.25|9
1651783050000|2022-05-05 20:37:30|728.44|717.64|728.57|717.77|728.9|718.1|728.43|717.63|7
1651783070000|2022-05-05 20:37:50|728.12|717.32|727.9|717.1|728.12|717.32|727.9|717.1|3
1651783080000|2022-05-05 20:38:00|727.45|716.65|726.95|716.15|727.45|716.65|726.95|716.15|2
1651783090000|2022-05-05 20:38:10|726.83|716.03|726.82|716.02|726.9|716.1|726.4|715.6|5
1651783100000|2022-05-05 20:38:20|726.85|716.05|726.9|716.1|726.9|716.1|726.85|716.05|2
1651783110000|2022-05-05 20:38:30|726.77|715.97|726.9|716.1|726.9|716.1|726.56|715.76|6
1651783140000|2022-05-05 20:39:00|726.77|715.97|726.77|715.97|726.77|715.97|726.77|715.97|1
1651783160000|2022-05-05 20:39:20|726.45|715.65|726.37|715.57|726.45|715.65|726.23|715.43|4
1651783170000|2022-05-05 20:39:30|726.23|715.43|725.76|714.96|726.23|715.43|725.33|714.53|9
1651783190000|2022-05-05 20:39:50|725.6|714.8|725.57|714.77|725.6|714.8|725.35|714.55|5
1651783200000|2022-05-05 20:40:00|725.9|715.1|725.76|714.96|725.9|715.1|725.76|714.96|4
1651783210000|2022-05-05 20:40:10|725.56|714.76|725.63|714.83|725.9|715.1|725.56|714.76|3
1651783230000|2022-05-05 20:40:30|725.9|715.1|725.9|715.1|725.9|715.1|725.9|715.1|1
1651783240000|2022-05-05 20:40:40|724.98|714.18|725.24|714.44|725.25|714.45|724.98|714.18|4
1651783250000|2022-05-05 20:40:50|724.98|714.18|724.98|714.18|724.98|714.18|724.98|714.18|1
1651783260000|2022-05-05 20:41:00|725.03|714.23|725.04|714.24|725.04|714.24|725.03|714.23|2
1651783270000|2022-05-05 20:41:10|725.03|714.23|725.32|714.52|725.65|714.85|724.98|714.18|10
1651783280000|2022-05-05 20:41:20|725.49|714.69|725.93|715.13|725.93|715.13|725.49|714.69|9
1651783290000|2022-05-05 20:41:30|725.92|715.12|726.9|716.1|727.7|716.9|725.92|715.12|10
1651783300000|2022-05-05 20:41:40|726.78|715.98|726.9|716.1|726.9|716.1|726.76|715.96|3
1651783310000|2022-05-05 20:41:50|726.75|715.95|726.9|716.1|726.9|716.1|726.69|715.89|12
1651783320000|2022-05-05 20:42:00|726.69|715.89|726.4|715.6|726.9|716.1|726|715.2|10
1651783340000|2022-05-05 20:42:20|726.05|715.25|726.21|715.41|726.29|715.49|726.05|715.25|3
1651783370000|2022-05-05 20:42:50|726.2|715.4|726.53|715.73|726.53|715.73|726.12|715.32|5
1651783380000|2022-05-05 20:43:00|726.9|716.1|726.9|716.1|726.9|716.1|726.9|716.1|1
1651783410000|2022-05-05 20:43:30|727.4|716.6|727.4|716.6|727.4|716.6|727.4|716.6|1
1651783450000|2022-05-05 20:44:10|727.21|716.41|727.78|716.98|727.78|716.98|727.21|716.41|3
1651783470000|2022-05-05 20:44:30|727.64|716.84|727.7|716.9|727.7|716.9|727.48|716.68|4
1651783480000|2022-05-05 20:44:40|727.64|716.84|727.64|716.84|727.64|716.84|727.64|716.84|1
1651783500000|2022-05-05 20:45:00|727.7|716.9|727.9|717.1|727.9|717.1|727.56|716.76|5
1651783520000|2022-05-05 20:45:20|727.78|716.98|727.78|716.98|727.78|716.98|727.78|716.98|1
1651783530000|2022-05-05 20:45:30|727.9|717.1|727.9|717.1|727.9|717.1|727.9|717.1|1
1651783550000|2022-05-05 20:45:50|728|717.2|728.9|718.1|728.9|718.1|728|717.2|5
1651783580000|2022-05-05 20:46:20|728.78|717.98|728.18|717.38|728.78|717.98|728.18|717.38|3
1651783590000|2022-05-05 20:46:30|728.08|717.28|728.08|717.28|728.08|717.28|728.08|717.28|1
1651783600000|2022-05-05 20:46:40|727.9|717.1|727.9|717.1|727.9|717.1|727.9|717.1|1
1651783610000|2022-05-05 20:46:50|728.1|717.3|728.1|717.3|728.1|717.3|728.1|717.3|1
1651783620000|2022-05-05 20:47:00|727.9|717.1|727.51|716.71|727.9|717.1|727.51|716.71|4
1651783630000|2022-05-05 20:47:10|727.41|716.61|726.9|716.1|727.41|716.61|726.9|716.1|3
1651783640000|2022-05-05 20:47:20|726.77|715.97|726.75|715.95|726.77|715.97|726.75|715.95|2
1651783650000|2022-05-05 20:47:30|726.82|716.02|726.9|716.1|726.9|716.1|726.18|715.38|8
1651783660000|2022-05-05 20:47:40|726.72|715.92|726.29|715.49|726.9|716.1|726.29|715.49|4
1651783670000|2022-05-05 20:47:50|726|715.2|726|715.2|726|715.2|726|715.2|1
1651783690000|2022-05-05 20:48:10|726.18|715.38|726.19|715.39|726.19|715.39|726.18|715.38|2
1651783700000|2022-05-05 20:48:20|726.59|715.79|726.59|715.79|726.59|715.79|726.59|715.79|1
1651783710000|2022-05-05 20:48:30|726.67|715.87|727.05|716.25|727.55|716.75|726.67|715.87|4
1651783720000|2022-05-05 20:48:40|726.9|716.1|726.9|716.1|726.9|716.1|726.78|715.98|3
1651783730000|2022-05-05 20:48:50|726.7|715.9|726.86|716.06|726.86|716.06|726.09|715.29|8
1651783740000|2022-05-05 20:49:00|726.9|716.1|727.55|716.75|727.55|716.75|726.9|716.1|5
1651783750000|2022-05-05 20:49:10|727.9|717.1|728|717.2|728|717.2|727.9|717.1|2
1651783760000|2022-05-05 20:49:20|728.26|717.46|728.28|717.48|728.61|717.81|728.26|717.46|4
1651783770000|2022-05-05 20:49:30|728.21|717.41|727.04|716.24|728.21|717.41|727.04|716.24|7
1651783790000|2022-05-05 20:49:50|727.03|716.23|726.94|716.14|727.03|716.23|726.94|716.14|5
1651783800000|2022-05-05 20:50:00|726.64|715.84|726.35|715.55|726.9|716.1|726.35|715.55|6
1651783810000|2022-05-05 20:50:10|726.72|715.92|726.8|716|726.8|716|726.72|715.92|2
1651783830000|2022-05-05 20:50:30|726.81|716.01|726.82|716.02|726.82|716.02|726.67|715.87|3
1651783840000|2022-05-05 20:50:40|726.67|715.87|726.62|715.82|726.82|716.02|726.58|715.78|4
1651783860000|2022-05-05 20:51:00|726.61|715.81|726.61|715.81|726.61|715.81|726.44|715.64|5
1651783880000|2022-05-05 20:51:20|726.57|715.77|726.66|715.86|726.66|715.86|726.57|715.77|2
1651783890000|2022-05-05 20:51:30|726.8|716|726.8|716|726.8|716|726.8|716|1
1651783920000|2022-05-05 20:52:00|726.66|715.86|726.49|715.69|726.8|716|726.49|715.69|6
1651783930000|2022-05-05 20:52:10|726.57|715.77|726.8|716|726.8|716|726.57|715.77|2
1651783970000|2022-05-05 20:52:50|726.9|716.1|727.9|717.1|727.9|717.1|726.9|716.1|5
1651784000000|2022-05-05 20:53:20|727.53|716.73|727.53|716.73|727.53|716.73|727.53|716.73|1
1651784010000|2022-05-05 20:53:30|727.08|716.28|727.08|716.28|727.08|716.28|727.08|716.28|1
1651784060000|2022-05-05 20:54:20|727.45|716.65|727.28|716.48|727.63|716.83|727.28|716.48|4
1651784090000|2022-05-05 20:54:50|727.44|716.64|727.81|717.01|727.81|717.01|727.44|716.64|3
1651784100000|2022-05-05 20:55:00|727.9|717.1|727.9|717.1|727.9|717.1|727.9|717.1|1
1651784120000|2022-05-05 20:55:20|727.96|717.16|727.95|717.15|727.98|717.18|727.9|717.1|8
1651784130000|2022-05-05 20:55:30|728.01|717.21|728.01|717.21|728.01|717.21|728.01|717.21|1
1651784140000|2022-05-05 20:55:40|728.14|717.34|728.18|717.38|728.18|717.38|728.08|717.28|3
1651784150000|2022-05-05 20:55:50|728.14|717.34|728.28|717.48|728.28|717.48|728.11|717.31|6
1651784160000|2022-05-05 20:56:00|728.25|717.45|728.65|717.85|728.65|717.85|728.25|717.45|4
1651784180000|2022-05-05 20:56:20|729.27|718.47|729.27|718.47|729.27|718.47|729.27|718.47|1
1651784190000|2022-05-05 20:56:30|729.66|718.86|729.66|718.86|729.66|718.86|729.66|718.86|1
1651784200000|2022-05-05 20:56:40|729.25|718.45|729.29|718.49|729.56|718.76|729.25|718.45|6
1651784210000|2022-05-05 20:56:50|729.34|718.54|728.95|718.15|729.34|718.54|728.95|718.15|2
1651784220000|2022-05-05 20:57:00|729.3|718.5|729.3|718.5|729.3|718.5|729.3|718.5|1
1651784240000|2022-05-05 20:57:20|729.59|718.79|729.57|718.77|729.59|718.79|729.57|718.77|2
1651784250000|2022-05-05 20:57:30|729.45|718.65|729.73|718.93|729.73|718.93|729.45|718.65|2
1651784260000|2022-05-05 20:57:40|729.4|718.6|729.58|718.78|729.58|718.78|729.4|718.6|3
1651784320000|2022-05-05 20:58:40|729.45|718.65|729.88|719.08|729.93|719.13|729.45|718.65|5
1651784330000|2022-05-05 20:58:50|729.98|719.18|729.82|719.02|729.98|719.18|729.78|718.98|3
1651784350000|2022-05-05 20:59:10|730.11|719.31|730.11|719.31|730.11|719.31|730.11|719.31|1
1651784370000|2022-05-05 20:59:30|730.15|719.35|730.15|719.35|730.15|719.35|730.15|719.35|1
1651784390000|2022-05-05 20:59:50|730.05|719.25|730.05|719.25|730.05|719.25|730.05|719.25|1
1651784400000|2022-05-05 21:00:00|730.1|719.3|730.1|719.3|730.1|719.3|730.1|719.3|1
1651784410000|2022-05-05 21:00:10|729.89|719.09|729.03|718.23|729.89|719.09|729.03|718.23|8
1651784420000|2022-05-05 21:00:20|728.98|718.18|728.98|718.18|728.98|718.18|728.98|718.18|1
1651784430000|2022-05-05 21:00:30|728.9|718.1|728.47|717.67|728.9|718.1|728.47|717.67|6
1651784440000|2022-05-05 21:00:40|728.21|717.41|728.14|717.34|728.22|717.42|728.12|717.32|6
1651784450000|2022-05-05 21:00:50|728.13|717.33|728.22|717.42|728.23|717.43|728|717.2|5
1651784460000|2022-05-05 21:01:00|728.08|717.28|728.08|717.28|728.08|717.28|728.08|717.28|1
1651784480000|2022-05-05 21:01:20|728.09|717.29|728.09|717.29|728.09|717.29|728.09|717.29|1
1651784490000|2022-05-05 21:01:30|728.05|717.25|727.64|716.84|728.05|717.25|727.64|716.84|3
1651784500000|2022-05-05 21:01:40|727.39|716.59|726.95|716.15|727.39|716.59|726.95|716.15|6
1651784510000|2022-05-05 21:01:50|726.93|716.13|726.94|716.14|726.94|716.14|726.93|716.13|2
1651784520000|2022-05-05 21:02:00|726.95|716.15|727.74|716.94|727.74|716.94|726.95|716.15|7
1651784530000|2022-05-05 21:02:10|727.69|716.89|727.82|717.02|727.82|717.02|727.69|716.89|11
1651784540000|2022-05-05 21:02:20|727.84|717.04|727.84|717.04|727.85|717.05|727.84|717.04|7
1651784550000|2022-05-05 21:02:30|727.85|717.05|728.06|717.26|728.06|717.26|727.84|717.04|20
1651784560000|2022-05-05 21:02:40|728.05|717.25|728.06|717.26|728.06|717.26|728.05|717.25|20
1651784570000|2022-05-05 21:02:50|728.05|717.25|728.69|717.89|728.72|717.92|728.05|717.25|9
1651784580000|2022-05-05 21:03:00|728.7|717.9|728.44|717.64|728.76|717.96|728.43|717.63|10
1651784590000|2022-05-05 21:03:10|728.41|717.61|727.97|717.17|728.41|717.61|727.97|717.17|5
1651784600000|2022-05-05 21:03:20|727.98|717.18|727.91|717.11|727.98|717.18|727.91|717.11|4
1651784620000|2022-05-05 21:03:40|727.9|717.1|727.9|717.1|727.9|717.1|727.9|717.1|1
1651784630000|2022-05-05 21:03:50|727.79|716.99|727.9|717.1|727.9|717.1|727.79|716.99|2
1651784670000|2022-05-05 21:04:30|727.89|717.09|727.89|717.09|727.89|717.09|727.89|717.09|1
1651784700000|2022-05-05 21:05:00|727.61|716.81|727.77|716.97|727.77|716.97|727.61|716.81|2
1651784710000|2022-05-05 21:05:10|727.78|716.98|727.45|716.65|727.78|716.98|727.43|716.63|6
1651784720000|2022-05-05 21:05:20|727.43|716.63|727.26|716.46|727.43|716.63|727.24|716.44|6
1651784730000|2022-05-05 21:05:30|727.24|716.44|727.23|716.43|727.26|716.46|727.23|716.43|3
1651784740000|2022-05-05 21:05:40|727.26|716.46|727.23|716.43|727.26|716.46|727.23|716.43|2
1651784750000|2022-05-05 21:05:50|727.08|716.28|727.08|716.28|727.08|716.28|727.08|716.28|1
1651784760000|2022-05-05 21:06:00|727.03|716.23|726.72|715.92|727.03|716.23|726.72|715.92|4
1651784770000|2022-05-05 21:06:10|726.56|715.76|726.13|715.33|726.56|715.76|726.1|715.3|5
1651784780000|2022-05-05 21:06:20|726.15|715.35|726.58|715.78|726.77|715.97|726.12|715.32|8
1651784790000|2022-05-05 21:06:30|726.5|715.7|726.15|715.35|726.5|715.7|726.15|715.35|18
1651784800000|2022-05-05 21:06:40|726.18|715.38|725.95|715.15|726.18|715.38|725.95|715.15|9
1651784820000|2022-05-05 21:07:00|725.92|715.12|725.9|715.1|725.92|715.12|725.79|714.99|4
1651784840000|2022-05-05 21:07:20|725.79|714.99|725.9|715.1|725.9|715.1|725.79|714.99|2
1651784850000|2022-05-05 21:07:30|725.89|715.09|725.89|715.09|725.89|715.09|725.89|715.09|1
1651784870000|2022-05-05 21:07:50|725.9|715.1|726.01|715.21|726.02|715.22|725.9|715.1|4
1651784880000|2022-05-05 21:08:00|725.97|715.17|725.7|714.9|725.97|715.17|725.7|714.9|6
1651784890000|2022-05-05 21:08:10|725.49|714.69|725.52|714.72|725.52|714.72|725.39|714.59|7
1651784910000|2022-05-05 21:08:30|725.48|714.68|725.47|714.67|725.48|714.68|725.47|714.67|2
1651784930000|2022-05-05 21:08:50|725.37|714.57|725.36|714.56|725.37|714.57|725.36|714.56|2
1651784940000|2022-05-05 21:09:00|725.25|714.45|725.79|714.99|725.79|714.99|725.25|714.45|5
1651784960000|2022-05-05 21:09:20|725.84|715.04|726.85|716.05|726.85|716.05|725.84|715.04|8
1651784990000|2022-05-05 21:09:50|726.75|715.95|726.71|715.91|726.75|715.95|726.71|715.91|2
1651785000000|2022-05-05 21:10:00|726.83|716.03|726.83|716.03|726.83|716.03|726.63|715.83|3
1651785010000|2022-05-05 21:10:10|726.14|715.34|726.14|715.34|726.14|715.34|726.14|715.34|1
1651785020000|2022-05-05 21:10:20|726.4|715.6|725.99|715.19|726.4|715.6|725.94|715.14|7
1651785030000|2022-05-05 21:10:30|725.82|715.02|725.82|715.02|725.82|715.02|725.82|715.02|1
1651785040000|2022-05-05 21:10:40|725.77|714.97|725.9|715.1|725.9|715.1|725.55|714.75|3
1651785050000|2022-05-05 21:10:50|725.75|714.95|725.9|715.1|725.9|715.1|725.6|714.8|5
1651785060000|2022-05-05 21:11:00|725.71|714.91|725.71|714.91|725.9|715.1|725.71|714.91|10
1651785070000|2022-05-05 21:11:10|725.61|714.81|725.9|715.1|725.9|715.1|725.51|714.71|7
1651785090000|2022-05-05 21:11:30|725.6|714.8|725.81|715.01|725.9|715.1|725.6|714.8|7
1651785100000|2022-05-05 21:11:40|725.9|715.1|725.9|715.1|725.9|715.1|725.9|715.1|1
1651785120000|2022-05-05 21:12:00|726.04|715.24|726.72|715.92|726.72|715.92|725.9|715.1|5
1651785130000|2022-05-05 21:12:10|726.9|716.1|726.9|716.1|727.27|716.47|726.9|716.1|6
1651785220000|2022-05-05 21:13:40|727.17|716.37|727.45|716.65|727.45|716.65|727.17|716.37|4
1651785240000|2022-05-05 21:14:00|727.55|716.75|727.99|717.19|727.99|717.19|727.55|716.75|2
1651785250000|2022-05-05 21:14:10|728.9|718.1|728.9|718.1|728.9|718.1|728.9|718.1|1
1651785260000|2022-05-05 21:14:20|728.69|717.89|728.9|718.1|728.9|718.1|728.69|717.89|2
1651785270000|2022-05-05 21:14:30|728.6|717.8|728.6|717.8|728.6|717.8|728.6|717.8|1
1651785280000|2022-05-05 21:14:40|728.78|717.98|728.9|718.1|728.9|718.1|728.75|717.95|7
1651785290000|2022-05-05 21:14:50|728.6|717.8|728.6|717.8|728.6|717.8|728.6|717.8|1
1651785300000|2022-05-05 21:15:00|728.3|717.5|728.3|717.5|728.3|717.5|728.3|717.5|1
1651785360000|2022-05-05 21:16:00|728.35|717.55|728.35|717.55|728.35|717.55|728.35|717.55|1
1651785410000|2022-05-05 21:16:50|728.68|717.88|728.78|717.98|728.78|717.98|728.68|717.88|2
1651785420000|2022-05-05 21:17:00|728.8|718|728.73|717.93|728.8|718|728.64|717.84|4
1651785430000|2022-05-05 21:17:10|728.66|717.86|728.73|717.93|728.73|717.93|728.66|717.86|2
1651785450000|2022-05-05 21:17:30|728.8|718|728.85|718.05|728.92|718.12|728.78|717.98|4
1651785480000|2022-05-05 21:18:00|728.5|717.7|728.5|717.7|728.5|717.7|728.5|717.7|1
1651785490000|2022-05-05 21:18:10|728.68|717.88|728.73|717.93|728.73|717.93|728.68|717.88|2
1651785500000|2022-05-05 21:18:20|728.71|717.91|728.73|717.93|728.78|717.98|728.71|717.91|3
1651785520000|2022-05-05 21:18:40|728.63|717.83|728.63|717.83|728.63|717.83|728.63|717.83|1
1651785550000|2022-05-05 21:19:10|728.8|718|728.8|718|728.8|718|728.8|718|1
1651785600000|2022-05-05 21:20:00|728.85|718.05|728.85|718.05|728.85|718.05|728.85|718.05|1
1651785620000|2022-05-05 21:20:20|729|718.2|729|718.2|729|718.2|729|718.2|1
1651785640000|2022-05-05 21:20:40|729.01|718.21|729.01|718.21|729.01|718.21|729.01|718.21|1
1651785650000|2022-05-05 21:20:50|729.02|718.22|729.4|718.6|729.4|718.6|729.01|718.21|7
1651785660000|2022-05-05 21:21:00|729.91|719.11|731.6|720.8|731.6|720.8|729.91|719.11|8
1651785670000|2022-05-05 21:21:10|731.65|720.85|732.09|721.29|732.09|721.29|731.65|720.85|3
1651785680000|2022-05-05 21:21:20|732.7|721.9|732.7|721.9|732.7|721.9|732.7|721.9|1
1651785690000|2022-05-05 21:21:30|732.46|721.66|732.09|721.29|732.46|721.66|732.09|721.29|3
1651785700000|2022-05-05 21:21:40|731.9|721.1|731.9|721.1|731.9|721.1|731.9|721.1|1
1651785710000|2022-05-05 21:21:50|731.8|721|731.8|721|731.8|721|731.8|721|1
1651785740000|2022-05-05 21:22:20|731.84|721.04|731.84|721.04|731.84|721.04|731.84|721.04|1
1651785750000|2022-05-05 21:22:30|731.85|721.05|731.98|721.18|731.98|721.18|731.85|721.05|2
1651785770000|2022-05-05 21:22:50|731.99|721.19|732.09|721.29|732.09|721.29|731.99|721.19|2
1651785780000|2022-05-05 21:23:00|732.08|721.28|732.9|722.1|732.9|722.1|732.08|721.28|4
1651785810000|2022-05-05 21:23:30|733|722.2|732.9|722.1|733|722.2|732.9|722.1|2
1651785820000|2022-05-05 21:23:40|733.13|722.33|733.13|722.33|733.13|722.33|733.13|722.33|1
1651785840000|2022-05-05 21:24:00|733.18|722.38|733.18|722.38|733.18|722.38|733.18|722.38|1
1651785900000|2022-05-05 21:25:00|733.25|722.45|733.25|722.45|733.25|722.45|733.25|722.45|1
1651785910000|2022-05-05 21:25:10|733.2|722.4|733.2|722.4|733.2|722.4|733.2|722.4|1
1651785930000|2022-05-05 21:25:30|733.1|722.3|733.1|722.3|733.1|722.3|733.1|722.3|1
1651785960000|2022-05-05 21:26:00|732.9|722.1|732.9|722.1|732.9|722.1|732.9|722.1|1
1651786110000|2022-05-05 21:28:30|733.1|722.3|733.1|722.3|733.1|722.3|733.1|722.3|1
1651786120000|2022-05-05 21:28:40|733.11|722.31|733.11|722.31|733.11|722.31|733.11|722.31|1
1651786130000|2022-05-05 21:28:50|733.28|722.48|733.2|722.4|733.28|722.48|733.2|722.4|2
1651786140000|2022-05-05 21:29:00|733.4|722.6|733.2|722.4|733.4|722.6|733.2|722.4|2
1651786170000|2022-05-05 21:29:30|733.4|722.6|733.4|722.6|733.4|722.6|733.4|722.6|1
1651786180000|2022-05-05 21:29:40|733.2|722.4|733.2|722.4|733.2|722.4|733.2|722.4|1
1651786190000|2022-05-05 21:29:50|733.11|722.31|733.11|722.31|733.11|722.31|733.11|722.31|1
1651786200000|2022-05-05 21:30:00|733.2|722.4|733.2|722.4|733.2|722.4|733.2|722.4|1
1651786230000|2022-05-05 21:30:30|733.46|722.66|733.46|722.66|733.46|722.66|733.46|722.66|1
1651786270000|2022-05-05 21:31:10|733.36|722.56|733.36|722.56|733.36|722.56|733.36|722.56|1
1651786310000|2022-05-05 21:31:50|732.9|722.1|732.9|722.1|732.9|722.1|732.9|722.1|1
1651786330000|2022-05-05 21:32:10|732.97|722.17|732.9|722.1|732.97|722.17|732.9|722.1|2
1651786470000|2022-05-05 21:34:30|732.73|721.93|732.71|721.91|732.73|721.93|732.64|721.84|4
1651786500000|2022-05-05 21:35:00|732.65|721.85|732.73|721.93|732.73|721.93|732.65|721.85|2
1651786510000|2022-05-05 21:35:10|732.71|721.91|732.73|721.93|732.79|721.99|732.71|721.91|3
1651786520000|2022-05-05 21:35:20|732.52|721.72|732.73|721.93|732.73|721.93|732.52|721.72|2
1651786560000|2022-05-05 21:36:00|732.63|721.83|732.73|721.93|732.73|721.93|732.5|721.7|3
1651786610000|2022-05-05 21:36:50|732.71|721.91|732.73|721.93|732.73|721.93|732.62|721.82|3
1651786620000|2022-05-05 21:37:00|732.45|721.65|732.45|721.65|732.45|721.65|732.45|721.65|1
1651786630000|2022-05-05 21:37:10|732.6|721.8|732.73|721.93|732.73|721.93|732.6|721.8|2
1651786650000|2022-05-05 21:37:30|732.66|721.86|732.73|721.93|732.73|721.93|732.6|721.8|3
1651786660000|2022-05-05 21:37:40|732.66|721.86|732.73|721.93|732.73|721.93|732.6|721.8|3
1651786680000|2022-05-05 21:38:00|732.66|721.86|732.66|721.86|732.73|721.93|732.6|721.8|4
1651786730000|2022-05-05 21:38:50|732.86|722.06|732.86|722.06|732.86|722.06|732.86|722.06|1
1651786800000|2022-05-05 21:40:00|732.92|722.12|732.92|722.12|732.92|722.12|732.92|722.12|1
1651786820000|2022-05-05 21:40:20|733.16|722.36|733.16|722.36|733.16|722.36|733.16|722.36|1
1651786830000|2022-05-05 21:40:30|733.17|722.37|733.36|722.56|733.37|722.57|733.17|722.37|3
1651786860000|2022-05-05 21:41:00|733.31|722.51|733.36|722.56|733.36|722.56|733.31|722.51|2
1651786870000|2022-05-05 21:41:10|733.49|722.69|733.73|722.93|733.73|722.93|733.49|722.69|2
1651786890000|2022-05-05 21:41:30|733.75|722.95|733.75|722.95|733.75|722.95|733.75|722.95|1
1651786900000|2022-05-05 21:41:40|733.9|723.1|733.99|723.19|733.99|723.19|733.85|723.05|8
1651786920000|2022-05-05 21:42:00|733.94|723.14|733.99|723.19|733.99|723.19|733.94|723.14|3
1651786950000|2022-05-05 21:42:30|733.94|723.14|733.94|723.14|733.94|723.14|733.94|723.14|1
1651786970000|2022-05-05 21:42:50|733.95|723.15|733.94|723.14|733.95|723.15|733.94|723.14|2
1651786990000|2022-05-05 21:43:10|733.99|723.19|734.05|723.25|734.05|723.25|733.99|723.19|2
1651787020000|2022-05-05 21:43:40|734.1|723.3|734|723.2|734.1|723.3|734|723.2|2
1651787030000|2022-05-05 21:43:50|734.05|723.25|734.05|723.25|734.05|723.25|734.05|723.25|1
1651787040000|2022-05-05 21:44:00|734|723.2|734.05|723.25|734.05|723.25|734|723.2|2
1651787100000|2022-05-05 21:45:00|734.14|723.34|734.14|723.34|734.14|723.34|734.14|723.34|1
1651787110000|2022-05-05 21:45:10|734.16|723.36|734.14|723.34|734.16|723.36|734.14|723.34|2
1651787190000|2022-05-05 21:46:30|733.95|723.15|733.78|722.98|733.95|723.15|733.78|722.98|2
1651787200000|2022-05-05 21:46:40|733.88|723.08|733.78|722.98|733.88|723.08|733.78|722.98|2
1651787220000|2022-05-05 21:47:00|733.73|722.93|733.73|722.93|733.73|722.93|733.73|722.93|1
1651787260000|2022-05-05 21:47:40|733.63|722.83|733.18|722.38|733.63|722.83|733.18|722.38|3
1651787280000|2022-05-05 21:48:00|732.9|722.1|732.9|722.1|732.9|722.1|732.9|722.1|1
1651787290000|2022-05-05 21:48:10|732.85|722.05|731.9|721.1|732.9|722.1|731.9|721.1|3
1651787340000|2022-05-05 21:49:00|731.75|720.95|731.55|720.75|731.75|720.95|731.55|720.75|7
1651787360000|2022-05-05 21:49:20|731.54|720.74|731.63|720.83|731.63|720.83|731.54|720.74|2
1651787370000|2022-05-05 21:49:30|731.7|720.9|731.47|720.67|731.7|720.9|731.47|720.67|3
1651787380000|2022-05-05 21:49:40|731.65|720.85|731.64|720.84|731.65|720.85|731.64|720.84|2
1651787390000|2022-05-05 21:49:50|731.65|720.85|731.47|720.67|731.65|720.85|731.47|720.67|4
1651787400000|2022-05-05 21:50:00|731.43|720.63|731.18|720.38|731.47|720.67|731.18|720.38|3
1651787410000|2022-05-05 21:50:10|731.17|720.37|730.94|720.14|731.17|720.37|730.94|720.14|2
1651787420000|2022-05-05 21:50:20|730.45|719.65|730.5|719.7|730.5|719.7|730.4|719.6|3
1651787440000|2022-05-05 21:50:40|730.21|719.41|730.45|719.65|730.45|719.65|730.09|719.29|5
1651787450000|2022-05-05 21:50:50|730.29|719.49|730.5|719.7|730.5|719.7|730.26|719.46|5
1651787460000|2022-05-05 21:51:00|730.21|719.41|730.5|719.7|730.5|719.7|730.11|719.31|15
1651787470000|2022-05-05 21:51:10|730.2|719.4|730.5|719.7|730.5|719.7|730.2|719.4|19
1651787480000|2022-05-05 21:51:20|730.2|719.4|730.7|719.9|730.7|719.9|730.2|719.4|17
1651787500000|2022-05-05 21:51:40|730.4|719.6|730.4|719.6|730.4|719.6|730.1|719.3|15
1651787510000|2022-05-05 21:51:50|730.1|719.3|730.4|719.6|730.4|719.6|730.1|719.3|12
1651787520000|2022-05-05 21:52:00|730.7|719.9|730.7|719.9|730.7|719.9|730.7|719.9|1
1651787560000|2022-05-05 21:52:40|730.43|719.63|730.43|719.63|730.43|719.63|730.43|719.63|1
1651787570000|2022-05-05 21:52:50|730.65|719.85|730.65|719.85|730.65|719.85|730.65|719.85|1
1651787580000|2022-05-05 21:53:00|730.38|719.58|730.38|719.58|730.39|719.59|730.38|719.58|3
1651787590000|2022-05-05 21:53:10|730.39|719.59|730.38|719.58|730.39|719.59|730.38|719.58|12
1651787600000|2022-05-05 21:53:20|730.39|719.59|729.9|719.1|730.39|719.59|729.9|719.1|5
1651787610000|2022-05-05 21:53:30|729.85|719.05|729.85|719.05|729.85|719.05|729.85|719.05|1
1651787640000|2022-05-05 21:54:00|729.9|719.1|729.9|719.1|729.9|719.1|729.9|719.1|1
1651787660000|2022-05-05 21:54:20|729.83|719.03|729.82|719.02|729.83|719.03|729.82|719.02|2
1651787670000|2022-05-05 21:54:30|729.69|718.89|729.54|718.74|729.69|718.89|729.15|718.35|6
1651787690000|2022-05-05 21:54:50|729.26|718.46|729.26|718.46|729.26|718.46|729.26|718.46|1
1651787700000|2022-05-05 21:55:00|729.51|718.71|729.54|718.74|729.65|718.85|729.51|718.71|3
1651787710000|2022-05-05 21:55:10|729.72|718.92|729.83|719.03|729.83|719.03|729.72|718.92|2
1651787740000|2022-05-05 21:55:40|729.9|719.1|729.9|719.1|729.9|719.1|729.9|719.1|1
1651787750000|2022-05-05 21:55:50|730.01|719.21|730.16|719.36|730.17|719.37|730.01|719.21|3
1651787760000|2022-05-05 21:56:00|729.9|719.1|729.9|719.1|729.9|719.1|729.9|719.1|1
1651787800000|2022-05-05 21:56:40|729.79|718.99|729.79|718.99|729.9|719.1|729.79|718.99|3
1651787820000|2022-05-05 21:57:00|729.62|718.82|729.76|718.96|729.76|718.96|729.62|718.82|2
1651787830000|2022-05-05 21:57:10|729.9|719.1|729.9|719.1|729.9|719.1|729.5|718.7|3
1651787840000|2022-05-05 21:57:20|729.5|718.7|729.55|718.75|729.55|718.75|729.5|718.7|2
1651787860000|2022-05-05 21:57:40|729.45|718.65|729.1|718.3|729.45|718.65|729.1|718.3|3
1651787880000|2022-05-05 21:58:00|729.05|718.25|729.05|718.25|729.05|718.25|729.05|718.25|1
1651787900000|2022-05-05 21:58:20|729|718.2|728.98|718.18|729|718.2|728.98|718.18|2
1651787910000|2022-05-05 21:58:30|728.92|718.12|728.58|717.78|728.92|718.12|728.58|717.78|4
1651787920000|2022-05-05 21:58:40|728.3|717.5|727.95|717.15|728.3|717.5|727.95|717.15|2
1651787930000|2022-05-05 21:58:50|727.9|717.1|727.9|717.1|727.9|717.1|727.9|717.1|1
1651787950000|2022-05-05 21:59:10|727.95|717.15|727.98|717.18|727.98|717.18|727.95|717.15|2
1651787960000|2022-05-05 21:59:20|728.1|717.3|728.1|717.3|728.1|717.3|728.1|717.3|1
1651787980000|2022-05-05 21:59:40|728.75|717.95|728.75|717.95|728.75|717.95|728.75|717.95|1
1651788000000|2022-05-05 22:00:00|728.8|718|728.8|718|728.8|718|728.8|718|1
1651788010000|2022-05-05 22:00:10|728.75|717.95|728.75|717.95|728.75|717.95|728.75|717.95|1
1651788030000|2022-05-05 22:00:30|728.4|717.6|728.4|717.6|728.4|717.6|728.4|717.6|1
1651788040000|2022-05-05 22:00:40|728.24|717.44|728.4|717.6|728.4|717.6|728.24|717.44|2
1651788050000|2022-05-05 22:00:50|728.6|717.8|728.15|717.35|728.6|717.8|728.15|717.35|4
1651788060000|2022-05-05 22:01:00|728.05|717.25|727.81|717.01|728.05|717.25|727.81|717.01|3
1651788070000|2022-05-05 22:01:10|727.6|716.8|726.95|716.15|727.77|716.97|726.95|716.15|8
1651788080000|2022-05-05 22:01:20|726.79|715.99|727.05|716.25|727.05|716.25|726.79|715.99|3
1651788090000|2022-05-05 22:01:30|727.1|716.3|727.32|716.52|727.32|716.52|727.1|716.3|3
1651788100000|2022-05-05 22:01:40|727.46|716.66|727.56|716.76|727.56|716.76|727.46|716.66|2
1651788110000|2022-05-05 22:01:50|727.77|716.97|727.85|717.05|727.85|717.05|727.77|716.97|2
1651788120000|2022-05-05 22:02:00|728.14|717.34|728.35|717.55|728.48|717.68|728.14|717.34|3
1651788150000|2022-05-05 22:02:30|728.75|717.95|728.4|717.6|728.75|717.95|728.4|717.6|2
1651788170000|2022-05-05 22:02:50|727.9|717.1|727.9|717.1|727.9|717.1|727.9|717.1|1
1651788190000|2022-05-05 22:03:10|727.85|717.05|727.85|717.05|727.85|717.05|727.85|717.05|1
1651788200000|2022-05-05 22:03:20|727.8|717|727.8|717|727.8|717|727.8|717|1
1651788240000|2022-05-05 22:04:00|727.77|716.97|727.77|716.97|727.77|716.97|727.77|716.97|1
1651788250000|2022-05-05 22:04:10|727.7|716.9|727.7|716.9|727.7|716.9|727.7|716.9|1
1651788270000|2022-05-05 22:04:30|727.8|717|727.8|717|727.8|717|727.8|717|1
1651788280000|2022-05-05 22:04:40|727.66|716.86|727.26|716.46|727.66|716.86|727.26|716.46|2
1651788290000|2022-05-05 22:04:50|727.27|716.47|726.16|715.36|727.27|716.47|726.16|715.36|9
1651788330000|2022-05-05 22:05:30|726.26|715.46|726.48|715.68|726.48|715.68|726.26|715.46|3
1651788350000|2022-05-05 22:05:50|726.47|715.67|726.48|715.68|726.48|715.68|726.47|715.67|2
1651788360000|2022-05-05 22:06:00|726.85|716.05|726.85|716.05|726.85|716.05|726.85|716.05|1
1651788380000|2022-05-05 22:06:20|726.75|715.95|726.75|715.95|726.75|715.95|726.75|715.95|1
1651788390000|2022-05-05 22:06:30|726.7|715.9|726.7|715.9|726.7|715.9|726.7|715.9|1
1651788420000|2022-05-05 22:07:00|726.88|716.08|727.38|716.58|727.38|716.58|726.88|716.08|5
1651788430000|2022-05-05 22:07:10|727.49|716.69|727.9|717.1|727.9|717.1|727.49|716.69|2
1651788450000|2022-05-05 22:07:30|726.95|716.15|726.95|716.15|726.95|716.15|726.95|716.15|1
1651788470000|2022-05-05 22:07:50|727.5|716.7|727.5|716.7|727.5|716.7|727.5|716.7|1
1651788480000|2022-05-05 22:08:00|727.14|716.34|727.55|716.75|727.55|716.75|727.14|716.34|2
1651788490000|2022-05-05 22:08:10|727.5|716.7|727.15|716.35|727.5|716.7|727.14|716.34|3
1651788500000|2022-05-05 22:08:20|727.14|716.34|727.16|716.36|727.16|716.36|727.14|716.34|2
1651788530000|2022-05-05 22:08:50|727.14|716.34|727.14|716.34|727.14|716.34|727.14|716.34|1
1651788550000|2022-05-05 22:09:10|727.55|716.75|727.55|716.75|727.55|716.75|727.55|716.75|1
1651788590000|2022-05-05 22:09:50|727.8|717|727.8|717|727.8|717|727.8|717|1
1651788620000|2022-05-05 22:10:20|727.68|716.88|727.6|716.8|727.68|716.88|727.5|716.7|5
1651788640000|2022-05-05 22:10:40|727.41|716.61|727.41|716.61|727.41|716.61|727.4|716.6|3
1651788650000|2022-05-05 22:10:50|727.42|716.62|727.68|716.88|727.68|716.88|727.42|716.62|2
1651788680000|2022-05-05 22:11:20|727.7|716.9|727.7|716.9|727.7|716.9|727.7|716.9|1
1651788710000|2022-05-05 22:11:50|727.9|717.1|727.9|717.1|727.9|717.1|727.9|717.1|1
1651788740000|2022-05-05 22:12:20|728|717.2|728|717.2|728|717.2|728|717.2|1
1651788750000|2022-05-05 22:12:30|728.16|717.36|728.9|718.1|728.9|718.1|728.16|717.36|2
1651788800000|2022-05-05 22:13:20|728.73|717.93|728.73|717.93|728.73|717.93|728.73|717.93|1
1651788840000|2022-05-05 22:14:00|728.9|718.1|729.65|718.85|729.65|718.85|728.9|718.1|2
1651788850000|2022-05-05 22:14:10|729.9|719.1|729.9|719.1|729.9|719.1|729.9|719.1|1
1651788860000|2022-05-05 22:14:20|729.61|718.81|729.9|719.1|729.9|719.1|729.3|718.5|8
1651788970000|2022-05-05 22:16:10|729.64|718.84|729.64|718.84|729.64|718.84|729.64|718.84|1
1651788980000|2022-05-05 22:16:20|729.34|718.54|729.35|718.55|729.6|718.8|729.26|718.46|5
1651789000000|2022-05-05 22:16:40|729.6|718.8|729.1|718.3|729.6|718.8|729.1|718.3|3
1651789010000|2022-05-05 22:16:50|728.9|718.1|728.9|718.1|728.9|718.1|728.9|718.1|1
1651789060000|2022-05-05 22:17:40|728.82|718.02|728.82|718.02|728.82|718.02|728.82|718.02|1
1651789070000|2022-05-05 22:17:50|728.88|718.08|729.57|718.77|729.73|718.93|728.82|718.02|11
1651789080000|2022-05-05 22:18:00|729.59|718.79|730.6|719.8|730.6|719.8|729.57|718.77|5
1651789100000|2022-05-05 22:18:20|730.9|720.1|730.9|720.1|730.9|720.1|730.9|720.1|1
1651789140000|2022-05-05 22:19:00|730.4|719.6|730.4|719.6|730.4|719.6|730.4|719.6|1
1651789170000|2022-05-05 22:19:30|730.14|719.34|730.14|719.34|730.14|719.34|730.14|719.34|1
1651789180000|2022-05-05 22:19:40|730.37|719.57|730.37|719.57|730.6|719.8|730.29|719.49|4
1651789190000|2022-05-05 22:19:50|730.47|719.67|729.95|719.15|730.47|719.67|729.95|719.15|2
1651789200000|2022-05-05 22:20:00|729.9|719.1|730.1|719.3|730.1|719.3|729.9|719.1|2
1651789210000|2022-05-05 22:20:10|730.4|719.6|730.4|719.6|730.4|719.6|730.4|719.6|1
1651789230000|2022-05-05 22:20:30|730.9|720.1|730.9|720.1|730.93|720.13|730.9|720.1|3
1651789240000|2022-05-05 22:20:40|730.93|720.13|731|720.2|731|720.2|730.93|720.13|2
1651789260000|2022-05-05 22:21:00|731.75|720.95|731.19|720.39|731.75|720.95|731.11|720.31|8
1651789270000|2022-05-05 22:21:10|731.11|720.31|731.46|720.66|731.72|720.92|731.11|720.31|7
1651789280000|2022-05-05 22:21:20|731.72|720.92|731.72|720.92|731.72|720.92|731.72|720.92|1
1651789300000|2022-05-05 22:21:40|731.37|720.57|731.37|720.57|731.37|720.57|731.37|720.57|1
1651789340000|2022-05-05 22:22:20|731.43|720.63|731.43|720.63|731.43|720.63|731.43|720.63|1
1651789350000|2022-05-05 22:22:30|731.75|720.95|731.75|720.95|731.75|720.95|731.75|720.95|1
1651789370000|2022-05-05 22:22:50|731.72|720.92|731.72|720.92|731.72|720.92|731.72|720.92|1
1651789430000|2022-05-05 22:23:50|731.75|720.95|731.75|720.95|731.75|720.95|731.75|720.95|1
1651789440000|2022-05-05 22:24:00|731.8|721|731.8|721|731.8|721|731.8|721|1
1651789470000|2022-05-05 22:24:30|731.9|721.1|732.4|721.6|732.65|721.85|731.9|721.1|4
1651789480000|2022-05-05 22:24:40|732.6|721.8|732.6|721.8|732.6|721.8|732.6|721.8|1
1651789500000|2022-05-05 22:25:00|732.65|721.85|732.22|721.42|732.65|721.85|732.22|721.42|3
1651789510000|2022-05-05 22:25:10|732.4|721.6|732.35|721.55|732.55|721.75|732.35|721.55|3
1651789520000|2022-05-05 22:25:20|732.42|721.62|732.35|721.55|732.42|721.62|732.35|721.55|2
1651789540000|2022-05-05 22:25:40|732.4|721.6|732.32|721.52|732.4|721.6|732.3|721.5|4
1651789550000|2022-05-05 22:25:50|732.25|721.45|732.25|721.45|732.25|721.45|732.25|721.45|1
1651789560000|2022-05-05 22:26:00|731.9|721.1|732|721.2|732.15|721.35|731.9|721.1|3
1651789570000|2022-05-05 22:26:10|731.95|721.15|730.93|720.13|732|721.2|730.83|720.03|13
1651789580000|2022-05-05 22:26:20|730.45|719.65|729.9|719.1|730.45|719.65|729.76|718.96|10
1651789590000|2022-05-05 22:26:30|730.09|719.29|730.62|719.82|730.62|719.82|730.09|719.29|3
1651789600000|2022-05-05 22:26:40|730.9|720.1|730.9|720.1|730.9|720.1|730.9|720.1|1
1651789660000|2022-05-05 22:27:40|730.74|719.94|730.36|719.56|730.74|719.94|730.36|719.56|2
1651789670000|2022-05-05 22:27:50|730.06|719.26|730.06|719.26|730.06|719.26|730.06|719.26|1
1651789690000|2022-05-05 22:28:10|729.9|719.1|729.9|719.1|729.9|719.1|729.9|719.1|1
1651789700000|2022-05-05 22:28:20|730.16|719.36|730.69|719.89|730.69|719.89|730.16|719.36|3
1651789730000|2022-05-05 22:28:50|730.8|720|730.8|720|730.8|720|730.8|720|1
1651789740000|2022-05-05 22:29:00|730.9|720.1|730.9|720.1|730.9|720.1|730.9|720.1|1
1651789750000|2022-05-05 22:29:10|731.29|720.49|731.85|721.05|731.85|721.05|731.29|720.49|2
1651789790000|2022-05-05 22:29:50|731.9|721.1|731.9|721.1|731.9|721.1|731.9|721.1|1
1651789820000|2022-05-05 22:30:20|731.79|720.99|731.14|720.34|731.79|720.99|731.14|720.34|4
1651789830000|2022-05-05 22:30:30|731.41|720.61|731.79|720.99|731.79|720.99|731.41|720.61|4
1651789850000|2022-05-05 22:30:50|731.57|720.77|731.41|720.61|731.57|720.77|731.41|720.61|4
1651789860000|2022-05-05 22:31:00|731.51|720.71|731.51|720.71|731.51|720.71|731.51|720.71|1
1651789870000|2022-05-05 22:31:10|731.4|720.6|731.4|720.6|731.4|720.6|731.4|720.6|1
1651789890000|2022-05-05 22:31:30|731.51|720.71|731.51|720.71|731.51|720.71|731.51|720.71|1
1651789910000|2022-05-05 22:31:50|731.29|720.49|731.53|720.73|731.53|720.73|731.29|720.49|5
1651789920000|2022-05-05 22:32:00|731.29|720.49|731.53|720.73|731.53|720.73|731.29|720.49|2
1651789980000|2022-05-05 22:33:00|731.79|720.99|731.79|720.99|731.79|720.99|731.79|720.99|1
1651790000000|2022-05-05 22:33:20|731.8|721|731.8|721|731.8|721|731.8|721|1
1651790060000|2022-05-05 22:34:20|731.9|721.1|731.95|721.15|731.95|721.15|731.9|721.1|2
1651790070000|2022-05-05 22:34:30|732.6|721.8|732.6|721.8|732.6|721.8|732.6|721.8|1
1651790090000|2022-05-05 22:34:50|732.9|722.1|732.9|722.1|732.9|722.1|732.9|722.1|1
1651790100000|2022-05-05 22:35:00|733.14|722.34|733.75|722.95|733.75|722.95|733.14|722.34|3
1651790120000|2022-05-05 22:35:20|733.73|722.93|733.73|722.93|733.73|722.93|733.73|722.93|1
1651790130000|2022-05-05 22:35:30|733.8|723|733.73|722.93|733.8|723|733.73|722.93|2
1651790140000|2022-05-05 22:35:40|733.68|722.88|733.68|722.88|733.68|722.88|733.68|722.88|1
1651790150000|2022-05-05 22:35:50|733.75|722.95|733.75|722.95|733.75|722.95|733.75|722.95|1
1651790160000|2022-05-05 22:36:00|733.73|722.93|733.5|722.7|733.73|722.93|733.5|722.7|2
1651790170000|2022-05-05 22:36:10|733.33|722.53|733.01|722.21|733.33|722.53|733.01|722.21|3
1651790180000|2022-05-05 22:36:20|732.9|722.1|733.06|722.26|733.06|722.26|732.9|722.1|2
1651790190000|2022-05-05 22:36:30|732.9|722.1|732.9|722.1|732.9|722.1|732.9|722.1|1
1651790250000|2022-05-05 22:37:30|732.73|721.93|732.73|721.93|732.73|721.93|732.73|721.93|1
1651790260000|2022-05-05 22:37:40|732.33|721.53|732.24|721.44|732.33|721.53|732.09|721.29|5
1651790270000|2022-05-05 22:37:50|731.97|721.17|731.1|720.3|731.97|721.17|731.1|720.3|4
1651790280000|2022-05-05 22:38:00|730.9|720.1|730.9|720.1|730.9|720.1|730.9|720.1|1
1651790300000|2022-05-05 22:38:20|730.93|720.13|731.4|720.6|731.6|720.8|730.93|720.13|5
1651790310000|2022-05-05 22:38:30|730.9|720.1|730.75|719.95|730.9|720.1|730.75|719.95|2
1651790340000|2022-05-05 22:39:00|730.66|719.86|730.41|719.61|730.66|719.86|730.35|719.55|6
1651790350000|2022-05-05 22:39:10|730.4|719.6|730.05|719.25|730.4|719.6|730.05|719.25|3
1651790400000|2022-05-05 22:40:00|729.9|719.1|729.9|719.1|729.9|719.1|729.9|719.1|1
1651790420000|2022-05-05 22:40:20|729.83|719.03|729.83|719.03|729.83|719.03|729.83|719.03|1
1651790430000|2022-05-05 22:40:30|729.7|718.9|729.13|718.33|729.7|718.9|729.13|718.33|5
1651790440000|2022-05-05 22:40:40|728.98|718.18|728.98|718.18|728.98|718.18|728.98|718.18|1
1651790460000|2022-05-05 22:41:00|728.94|718.14|728.67|717.87|728.94|718.14|728.55|717.75|5
1651790470000|2022-05-05 22:41:10|728.61|717.81|728.67|717.87|728.67|717.87|728.61|717.81|2
1651790490000|2022-05-05 22:41:30|728.75|717.95|728.75|717.95|728.75|717.95|728.75|717.95|1
1651790520000|2022-05-05 22:42:00|728.83|718.03|728.83|718.03|728.83|718.03|728.83|718.03|1
1651790560000|2022-05-05 22:42:40|728.68|717.88|729.4|718.6|729.4|718.6|728.68|717.88|9
1651790580000|2022-05-05 22:43:00|729.65|718.85|729.65|718.85|729.65|718.85|729.65|718.85|1
1651790600000|2022-05-05 22:43:20|729.9|719.1|729.9|719.1|729.9|719.1|729.9|719.1|1
1651790620000|2022-05-05 22:43:40|729.49|718.69|729.38|718.58|729.49|718.69|729.38|718.58|3
1651790630000|2022-05-05 22:43:50|729.37|718.57|729.36|718.56|729.37|718.57|729.36|718.56|2
1651790640000|2022-05-05 22:44:00|728.98|718.18|728.98|718.18|728.98|718.18|728.98|718.18|1
1651790670000|2022-05-05 22:44:30|728.94|718.14|728.94|718.14|728.94|718.14|728.94|718.14|1
1651790680000|2022-05-05 22:44:40|728.54|717.74|728.1|717.3|728.82|718.02|728.1|717.3|6
1651790690000|2022-05-05 22:44:50|727.9|717.1|727.9|717.1|727.9|717.1|727.9|717.1|1
1651790710000|2022-05-05 22:45:10|728.01|717.21|728.36|717.56|728.36|717.56|728.01|717.21|2
1651790720000|2022-05-05 22:45:20|728.21|717.41|728.21|717.41|728.21|717.41|728.21|717.41|1
1651790730000|2022-05-05 22:45:30|728.22|717.42|728.21|717.41|728.22|717.42|728.21|717.41|4
1651790740000|2022-05-05 22:45:40|728.55|717.75|728.55|717.75|728.55|717.75|728.55|717.75|1
1651790760000|2022-05-05 22:46:00|728.75|717.95|728.75|717.95|728.75|717.95|728.75|717.95|1
1651790780000|2022-05-05 22:46:20|728.6|717.8|728.6|717.8|728.6|717.8|728.6|717.8|1
1651790790000|2022-05-05 22:46:30|728.82|718.02|728.4|717.6|728.82|718.02|728.4|717.6|3
1651790810000|2022-05-05 22:46:50|727.9|717.1|727.83|717.03|727.9|717.1|727.83|717.03|2
1651790820000|2022-05-05 22:47:00|727.9|717.1|727.9|717.1|727.9|717.1|727.9|717.1|1
1651790830000|2022-05-05 22:47:10|728.07|717.27|728.77|717.97|728.77|717.97|727.9|717.1|4
1651790870000|2022-05-05 22:47:50|728.82|718.02|728.9|718.1|728.9|718.1|728.82|718.02|2
1651790880000|2022-05-05 22:48:00|728.81|718.01|728.81|718.01|728.81|718.01|728.81|718.01|1
1651790930000|2022-05-05 22:48:50|728.9|718.1|728.9|718.1|728.9|718.1|728.9|718.1|1
1651790970000|2022-05-05 22:49:30|729|718.2|729.33|718.53|729.33|718.53|729|718.2|2
1651791000000|2022-05-05 22:50:00|729.55|718.75|729.55|718.75|729.55|718.75|729.55|718.75|1
1651791010000|2022-05-05 22:50:10|729.29|718.49|729.2|718.4|729.55|718.75|729.2|718.4|5
1651791020000|2022-05-05 22:50:20|729.4|718.6|729.48|718.68|729.48|718.68|729.4|718.6|2
1651791040000|2022-05-05 22:50:40|728.9|718.1|728.9|718.1|728.9|718.1|728.9|718.1|1
1651791050000|2022-05-05 22:50:50|728.88|718.08|728.58|717.78|728.9|718.1|728.58|717.78|4
1651791070000|2022-05-05 22:51:10|728.46|717.66|728.76|717.96|728.77|717.97|728.38|717.58|7
1651791080000|2022-05-05 22:51:20|728.26|717.46|728.26|717.46|728.26|717.46|728.26|717.46|1
1651791120000|2022-05-05 22:52:00|727.81|717.01|727.16|716.36|727.81|717.01|727.16|716.36|8
1651791130000|2022-05-05 22:52:10|727.05|716.25|727.15|716.35|727.15|716.35|726.54|715.74|10
1651791140000|2022-05-05 22:52:20|727.03|716.23|727.15|716.35|727.27|716.47|727.03|716.23|5
1651791150000|2022-05-05 22:52:30|726.9|716.1|726.9|716.1|726.9|716.1|726.9|716.1|1
1651791160000|2022-05-05 22:52:40|727.11|716.31|727.11|716.31|727.11|716.31|727.11|716.31|1
1651791170000|2022-05-05 22:52:50|726.9|716.1|726.9|716.1|726.9|716.1|726.9|716.1|1
1651791200000|2022-05-05 22:53:20|726.78|715.98|726.78|715.98|726.78|715.98|726.78|715.98|1
1651791210000|2022-05-05 22:53:30|726.7|715.9|726.8|716|726.8|716|726.7|715.9|2
1651791240000|2022-05-05 22:54:00|726.66|715.86|725.9|715.1|726.66|715.86|725.9|715.1|13
1651791250000|2022-05-05 22:54:10|725.85|715.05|724.94|714.14|725.85|715.05|724.94|714.14|9
1651791260000|2022-05-05 22:54:20|724.98|714.18|724.9|714.1|724.98|714.18|724.9|714.1|2
1651791270000|2022-05-05 22:54:30|724.82|714.02|724.9|714.1|724.9|714.1|724.77|713.97|3
1651791300000|2022-05-05 22:55:00|724.45|713.65|723.84|713.04|724.62|713.82|723.84|713.04|7
1651791310000|2022-05-05 22:55:10|723.9|713.1|724.05|713.25|724.05|713.25|723.9|713.1|3
1651791320000|2022-05-05 22:55:20|723.87|713.07|723.9|713.1|723.9|713.1|723.87|713.07|2
1651791340000|2022-05-05 22:55:40|723.87|713.07|723.87|713.07|723.87|713.07|723.76|712.96|3
1651791350000|2022-05-05 22:55:50|723.76|712.96|723.76|712.96|723.76|712.96|723.76|712.96|1
1651791360000|2022-05-05 22:56:00|724.1|713.3|724.6|713.8|724.6|713.8|724.1|713.3|2
1651791370000|2022-05-05 22:56:10|724.4|713.6|724.4|713.6|724.4|713.6|724.4|713.6|1
1651791380000|2022-05-05 22:56:20|724.5|713.7|724.5|713.7|724.5|713.7|724.5|713.7|1
1651791400000|2022-05-05 22:56:40|724.6|713.8|724.6|713.8|724.6|713.8|724.6|713.8|1
1651791420000|2022-05-05 22:57:00|724.75|713.95|724.4|713.6|724.75|713.95|724.26|713.46|3
1651791440000|2022-05-05 22:57:20|724.65|713.85|723.9|713.1|724.65|713.85|723.9|713.1|5
1651791450000|2022-05-05 22:57:30|723.75|712.95|723.9|713.1|723.9|713.1|723.75|712.95|2
1651791460000|2022-05-05 22:57:40|724.35|713.55|724.35|713.55|724.35|713.55|724.35|713.55|1
1651791480000|2022-05-05 22:58:00|724.65|713.85|724.65|713.85|724.65|713.85|724.65|713.85|1
1651791500000|2022-05-05 22:58:20|724.4|713.6|724.4|713.6|724.4|713.6|724.4|713.6|1
1651791510000|2022-05-05 22:58:30|724.5|713.7|724.4|713.6|724.5|713.7|724.4|713.6|2
1651791520000|2022-05-05 22:58:40|724.65|713.85|724.65|713.85|724.65|713.85|724.65|713.85|1
1651791530000|2022-05-05 22:58:50|724.75|713.95|724.62|713.82|724.75|713.95|724.62|713.82|2
1651791540000|2022-05-05 22:59:00|724.75|713.95|724.64|713.84|724.81|714.01|724.55|713.75|4
1651791550000|2022-05-05 22:59:10|724.4|713.6|724.4|713.6|724.4|713.6|724.4|713.6|1
1651791560000|2022-05-05 22:59:20|723.9|713.1|723.74|712.94|723.9|713.1|723.5|712.7|3
1651791570000|2022-05-05 22:59:30|723.69|712.89|723.74|712.94|723.74|712.94|723.69|712.89|2
1651791580000|2022-05-05 22:59:40|723.75|712.95|724.3|713.5|724.33|713.53|723.75|712.95|4
1651791590000|2022-05-05 22:59:50|724.14|713.34|724.15|713.35|724.15|713.35|724.14|713.34|2
1651791600000|2022-05-05 23:00:00|724.3|713.5|724.4|713.6|724.4|713.6|724.3|713.5|3
1651791620000|2022-05-05 23:00:20|724.25|713.45|724.25|713.45|724.25|713.45|724.25|713.45|1
1651791630000|2022-05-05 23:00:30|724.3|713.5|724.3|713.5|724.3|713.5|724.3|713.5|1
1651791640000|2022-05-05 23:00:40|724.25|713.45|723.89|713.09|724.25|713.45|723.78|712.98|4
1651791660000|2022-05-05 23:01:00|723.79|712.99|724.9|714.1|724.9|714.1|723.79|712.99|3
1651791670000|2022-05-05 23:01:10|724.73|713.93|724.2|713.4|724.73|713.93|724.02|713.22|10
1651791680000|2022-05-05 23:01:20|724.15|713.35|724.35|713.55|724.4|713.6|724.15|713.35|3
1651791690000|2022-05-05 23:01:30|724.25|713.45|724.25|713.45|724.3|713.5|724.25|713.45|3
1651791700000|2022-05-05 23:01:40|724.5|713.7|725.14|714.34|725.14|714.34|724.5|713.7|4
1651791710000|2022-05-05 23:01:50|725.13|714.33|725.65|714.85|725.65|714.85|725.13|714.33|4
1651791720000|2022-05-05 23:02:00|725.75|714.95|725.7|714.9|725.75|714.95|725.7|714.9|2
1651791730000|2022-05-05 23:02:10|725.92|715.12|727.14|716.34|727.33|716.53|725.9|715.1|11
1651791740000|2022-05-05 23:02:20|726.9|716.1|726.9|716.1|726.9|716.1|726.9|716.1|1
1651791760000|2022-05-05 23:02:40|726.94|716.14|726.94|716.14|726.94|716.14|726.94|716.14|1
1651791770000|2022-05-05 23:02:50|727.18|716.38|727.43|716.63|727.43|716.63|727.18|716.38|3
1651791780000|2022-05-05 23:03:00|727.7|716.9|727.7|716.9|727.7|716.9|727.7|716.9|1
1651791790000|2022-05-05 23:03:10|727.8|717|727.8|717|727.8|717|727.8|717|1
1651791810000|2022-05-05 23:03:30|727.9|717.1|727.9|717.1|727.9|717.1|727.9|717.1|1
1651791820000|2022-05-05 23:03:40|728.04|717.24|728|717.2|728.04|717.24|727.9|717.1|4
1651791830000|2022-05-05 23:03:50|728.04|717.24|728|717.2|728.04|717.24|727.99|717.19|10
1651791840000|2022-05-05 23:04:00|728.05|717.25|728.1|717.3|728.1|717.3|727.99|717.19|7
1651791850000|2022-05-05 23:04:10|728.13|717.33|728.13|717.33|728.13|717.33|728.13|717.33|1
1651791860000|2022-05-05 23:04:20|728.28|717.48|728.63|717.83|728.63|717.83|728.28|717.48|3
1651791870000|2022-05-05 23:04:30|728.9|718.1|728.9|718.1|728.9|718.1|728.9|718.1|1
1651791910000|2022-05-05 23:05:10|728.95|718.15|728.95|718.15|728.95|718.15|728.95|718.15|1
1651791920000|2022-05-05 23:05:20|729.23|718.43|729.23|718.43|729.23|718.43|729.23|718.43|1
1651791930000|2022-05-05 23:05:30|729.17|718.37|729.9|719.1|729.9|719.1|728.9|718.1|7
1651791950000|2022-05-05 23:05:50|730.25|719.45|730.46|719.66|730.5|719.7|730.25|719.45|4
1651791960000|2022-05-05 23:06:00|730.41|719.61|730.65|719.85|730.65|719.85|730.41|719.61|5
1651791970000|2022-05-05 23:06:10|730.75|719.95|730.75|719.95|730.75|719.95|730.75|719.95|1
1651791980000|2022-05-05 23:06:20|730.8|720|731.02|720.22|731.11|720.31|730.8|720|7
1651792000000|2022-05-05 23:06:40|731.6|720.8|731.6|720.8|731.6|720.8|731.6|720.8|1
1651792010000|2022-05-05 23:06:50|731.8|721|731.8|721|731.8|721|731.8|721|1
1651792020000|2022-05-05 23:07:00|731.9|721.1|731.9|721.1|731.9|721.1|731.9|721.1|1
1651792030000|2022-05-05 23:07:10|732.01|721.21|731.96|721.16|732.01|721.21|731.96|721.16|2
1651792040000|2022-05-05 23:07:20|732.01|721.21|732.51|721.71|732.51|721.71|732.01|721.21|3
1651792050000|2022-05-05 23:07:30|732.9|722.1|733.84|723.04|733.87|723.07|732.9|722.1|9
1651792060000|2022-05-05 23:07:40|734.6|723.8|735.23|724.43|735.23|724.43|734.6|723.8|4
1651792070000|2022-05-05 23:07:50|735.85|725.05|735.9|725.1|735.9|725.1|735.85|725.05|2
1651792080000|2022-05-05 23:08:00|736.9|726.1|737.8|727|737.8|727|736.9|726.1|4
1651792090000|2022-05-05 23:08:10|737.9|727.1|737.9|727.1|737.9|727.1|737.66|726.86|3
1651792100000|2022-05-05 23:08:20|737.85|727.05|737.9|727.1|737.9|727.1|737.85|727.05|2
1651792120000|2022-05-05 23:08:40|738|727.2|738|727.2|738|727.2|738|727.2|1
1651792130000|2022-05-05 23:08:50|738.4|727.6|738.4|727.6|738.4|727.6|738.4|727.6|1
1651792140000|2022-05-05 23:09:00|738.45|727.65|739.17|728.37|739.17|728.37|738.45|727.65|5
1651792150000|2022-05-05 23:09:10|739.38|728.58|739.4|728.6|739.67|728.87|739.38|728.58|5
1651792160000|2022-05-05 23:09:20|738.9|728.1|739.17|728.37|739.17|728.37|738.9|728.1|3
1651792170000|2022-05-05 23:09:30|739.16|728.36|739.16|728.36|739.16|728.36|739.16|728.36|1
1651792180000|2022-05-05 23:09:40|738.9|728.1|739.69|728.89|739.7|728.9|738.9|728.1|10
1651792190000|2022-05-05 23:09:50|739.7|728.9|739.92|729.12|740.07|729.27|739.7|728.9|3
1651792200000|2022-05-05 23:10:00|740.07|729.27|740.9|730.1|740.95|730.15|739.9|729.1|12
1651792220000|2022-05-05 23:10:20|740.48|729.68|740.26|729.46|740.76|729.96|740.26|729.46|3
1651792230000|2022-05-05 23:10:30|739.9|729.1|739.9|729.1|739.9|729.1|739.65|728.85|5
1651792240000|2022-05-05 23:10:40|739.65|728.85|738.9|728.1|739.65|728.85|738.9|728.1|3
1651792250000|2022-05-05 23:10:50|738.6|727.8|738.6|727.8|738.6|727.8|738.6|727.8|1
1651792260000|2022-05-05 23:11:00|738.54|727.74|737.4|726.6|738.54|727.74|737.4|726.6|7
1651792270000|2022-05-05 23:11:10|737.9|727.1|737.9|727.1|737.9|727.1|737.9|727.1|1
1651792280000|2022-05-05 23:11:20|737.5|726.7|737|726.2|737.5|726.7|737|726.2|2
1651792290000|2022-05-05 23:11:30|736.95|726.15|736.95|726.15|736.95|726.15|736.95|726.15|1
1651792320000|2022-05-05 23:12:00|737.05|726.25|737.05|726.25|737.05|726.25|737.05|726.25|1
1651792330000|2022-05-05 23:12:10|736.95|726.15|736.9|726.1|736.95|726.15|736.42|725.62|7
1651792340000|2022-05-05 23:12:20|736.76|725.96|736.24|725.44|736.76|725.96|735.9|725.1|8
1651792350000|2022-05-05 23:12:30|736.53|725.73|738.89|728.09|738.89|728.09|736.53|725.73|8
1651792360000|2022-05-05 23:12:40|739.3|728.5|740.82|730.02|740.9|730.1|739.3|728.5|7
1651792370000|2022-05-05 23:12:50|740.37|729.57|739.15|728.35|740.37|729.57|738.9|728.1|13
1651792380000|2022-05-05 23:13:00|738.9|728.1|738.62|727.82|738.9|728.1|738.4|727.6|14
1651792390000|2022-05-05 23:13:10|738.65|727.85|736.9|726.1|738.65|727.85|736.9|726.1|9
1651792400000|2022-05-05 23:13:20|736.95|726.15|737.4|726.6|737.4|726.6|736.95|726.15|2
1651792410000|2022-05-05 23:13:30|738|727.2|738|727.2|738|727.2|738|727.2|1
1651792420000|2022-05-05 23:13:40|737.9|727.1|737.4|726.6|737.9|727.1|737.12|726.32|4
1651792440000|2022-05-05 23:14:00|737.9|727.1|737.9|727.1|737.9|727.1|737.9|727.1|1
1651792470000|2022-05-05 23:14:30|737.91|727.11|740.08|729.28|740.18|729.38|737.91|727.11|10
1651792480000|2022-05-05 23:14:40|740.58|729.78|740.9|730.1|741.4|730.6|740.58|729.78|11
1651792490000|2022-05-05 23:14:50|740.82|730.02|740.76|729.96|740.9|730.1|740.62|729.82|5
1651792500000|2022-05-05 23:15:00|740.26|729.46|740.9|730.1|740.9|730.1|740.17|729.37|5
1651792510000|2022-05-05 23:15:10|741.14|730.34|741.79|730.99|741.79|730.99|741.14|730.34|11
1651792520000|2022-05-05 23:15:20|741.54|730.74|741.2|730.4|741.79|730.99|741.2|730.4|15
1651792530000|2022-05-05 23:15:30|741.19|730.39|740.9|730.1|741.19|730.39|740.4|729.6|10
1651792540000|2022-05-05 23:15:40|740.7|729.9|740.5|729.7|740.8|730|740.28|729.48|11
1651792550000|2022-05-05 23:15:50|740.51|729.71|740.8|730|740.9|730.1|740.5|729.7|12
1651792560000|2022-05-05 23:16:00|740|729.2|740.4|729.6|740.5|729.7|739.9|729.1|6
1651792570000|2022-05-05 23:16:10|741.3|730.5|741.79|730.99|741.79|730.99|741.3|730.5|4
1651792580000|2022-05-05 23:16:20|741.78|730.98|741.79|730.99|741.79|730.99|741.57|730.77|6
1651792600000|2022-05-05 23:16:40|741.78|730.98|741.29|730.49|741.79|730.99|741.29|730.49|7
1651792610000|2022-05-05 23:16:50|740.95|730.15|740.9|730.1|740.95|730.15|740.9|730.1|2
1651792630000|2022-05-05 23:17:10|741.1|730.3|741.79|730.99|741.79|730.99|740.9|730.1|4
1651792660000|2022-05-05 23:17:40|741.45|730.65|740.95|730.15|741.45|730.65|740.95|730.15|2
1651792670000|2022-05-05 23:17:50|740.9|730.1|740.9|730.1|740.9|730.1|740.9|730.1|1
1651792690000|2022-05-05 23:18:10|740.95|730.15|740.95|730.15|740.95|730.15|740.95|730.15|1
1651792700000|2022-05-05 23:18:20|740.9|730.1|740.32|729.52|740.9|730.1|740.32|729.52|3
1651792710000|2022-05-05 23:18:30|739.95|729.15|739.95|729.15|739.95|729.15|739.95|729.15|1
1651792730000|2022-05-05 23:18:50|739.9|729.1|739.9|729.1|739.9|729.1|739.78|728.98|3
1651792740000|2022-05-05 23:19:00|739.65|728.85|739.55|728.75|739.65|728.85|739.55|728.75|2
1651792750000|2022-05-05 23:19:10|739.45|728.65|738.1|727.3|739.45|728.65|738.1|727.3|6
1651792760000|2022-05-05 23:19:20|737.9|727.1|737.9|727.1|737.9|727.1|737.9|727.1|1
1651792770000|2022-05-05 23:19:30|737.74|726.94|737.23|726.43|737.74|726.94|737.19|726.39|9
1651792780000|2022-05-05 23:19:40|737|726.2|737|726.2|737|726.2|737|726.2|1
1651792790000|2022-05-05 23:19:50|736.9|726.1|736.9|726.1|736.9|726.1|736.72|725.92|5
1651792800000|2022-05-05 23:20:00|736.45|725.65|735.9|725.1|736.45|725.65|735.9|725.1|3
1651792810000|2022-05-05 23:20:10|735.76|724.96|735.11|724.31|735.76|724.96|735.11|724.31|5
1651792820000|2022-05-05 23:20:20|734.95|724.15|734.15|723.35|734.95|724.15|734.15|723.35|3
1651792830000|2022-05-05 23:20:30|734.43|723.63|734.1|723.3|734.78|723.98|734.1|723.3|7
1651792840000|2022-05-05 23:20:40|734.24|723.44|735.61|724.81|735.61|724.81|734.24|723.44|10
1651792850000|2022-05-05 23:20:50|735.9|725.1|735.9|725.1|736.06|725.26|735.9|725.1|3
1651792860000|2022-05-05 23:21:00|736.91|726.11|736.91|726.11|736.95|726.15|736.91|726.11|3
1651792870000|2022-05-05 23:21:10|737.4|726.6|737.9|727.1|738.75|727.95|737.4|726.6|9
1651792880000|2022-05-05 23:21:20|737.84|727.04|738.95|728.15|738.95|728.15|737.84|727.04|11
1651792890000|2022-05-05 23:21:30|738.9|728.1|738.1|727.3|738.9|728.1|738.1|727.3|2
1651792900000|2022-05-05 23:21:40|738.2|727.4|738.1|727.3|738.6|727.8|738.1|727.3|5
1651792920000|2022-05-05 23:22:00|737.98|727.18|737.65|726.85|737.98|727.18|737.33|726.53|8
1651792930000|2022-05-05 23:22:10|737.58|726.78|737.9|727.1|737.9|727.1|737.58|726.78|3
1651792950000|2022-05-05 23:22:30|738.05|727.25|738.05|727.25|738.05|727.25|738.05|727.25|1
1651792960000|2022-05-05 23:22:40|738.54|727.74|738.28|727.48|738.54|727.74|738.08|727.28|7
1651792980000|2022-05-05 23:23:00|738.75|727.95|738.75|727.95|738.75|727.95|738.75|727.95|1
1651792990000|2022-05-05 23:23:10|738.6|727.8|738.4|727.6|738.6|727.8|738.26|727.46|4
1651793000000|2022-05-05 23:23:20|738.58|727.78|738.58|727.78|738.58|727.78|738.58|727.78|1
1651793030000|2022-05-05 23:23:50|738.08|727.28|737.9|727.1|738.08|727.28|737.9|727.1|2
1651793040000|2022-05-05 23:24:00|738.21|727.41|738.9|728.1|738.9|728.1|737.9|727.1|4
1651793080000|2022-05-05 23:24:40|738.74|727.94|738.9|728.1|738.9|728.1|738.74|727.94|2
1651793090000|2022-05-05 23:24:50|738.7|727.9|738.7|727.9|738.7|727.9|738.7|727.9|1
1651793100000|2022-05-05 23:25:00|738.55|727.75|737.9|727.1|738.55|727.75|737.9|727.1|3
1651793110000|2022-05-05 23:25:10|738|727.2|738|727.2|738|727.2|738|727.2|1
1651793120000|2022-05-05 23:25:20|737.9|727.1|737.9|727.1|737.9|727.1|737.9|727.1|1
1651793140000|2022-05-05 23:25:40|738.28|727.48|738.9|728.1|738.9|728.1|738.28|727.48|6
1651793150000|2022-05-05 23:25:50|739.13|728.33|739.4|728.6|739.4|728.6|739.13|728.33|3
1651793160000|2022-05-05 23:26:00|739.9|729.1|739.9|729.1|739.9|729.1|739.33|728.53|10
1651793170000|2022-05-05 23:26:10|739.4|728.6|739.9|729.1|739.9|729.1|739.4|728.6|3
1651793190000|2022-05-05 23:26:30|739.74|728.94|739.9|729.1|739.9|729.1|739.65|728.85|4
1651793200000|2022-05-05 23:26:40|739.85|729.05|739.64|728.84|739.85|729.05|739.5|728.7|5
1651793210000|2022-05-05 23:26:50|739.14|728.34|738.9|728.1|739.14|728.34|738.9|728.1|2
1651793220000|2022-05-05 23:27:00|738.78|727.98|738.78|727.98|738.78|727.98|738.78|727.98|1
1651793230000|2022-05-05 23:27:10|738.76|727.96|738.55|727.75|738.76|727.96|738.55|727.75|5
1651793250000|2022-05-05 23:27:30|738.9|728.1|738.9|728.1|738.9|728.1|738.9|728.1|1
1651793290000|2022-05-05 23:28:10|739.12|728.32|738.9|728.1|739.12|728.32|738.9|728.1|2
1651793310000|2022-05-05 23:28:30|738.78|727.98|738.78|727.98|738.78|727.98|738.78|727.98|1
1651793320000|2022-05-05 23:28:40|738.63|727.83|738.9|728.1|738.9|728.1|738.4|727.6|4
1651793370000|2022-05-05 23:29:30|738.65|727.85|738.9|728.1|738.9|728.1|738.65|727.85|3
1651793380000|2022-05-05 23:29:40|738.75|727.95|737.95|727.15|738.75|727.95|737.95|727.15|4
1651793420000|2022-05-05 23:30:20|737.9|727.1|737.15|726.35|737.9|727.1|737.15|726.35|4
1651793430000|2022-05-05 23:30:30|736.9|726.1|737.32|726.52|737.32|726.52|736.9|726.1|3
1651793440000|2022-05-05 23:30:40|737.31|726.51|737.82|727.02|737.82|727.02|737.31|726.51|9
1651793460000|2022-05-05 23:31:00|737.9|727.1|737.2|726.4|737.9|727.1|737.15|726.35|4
1651793470000|2022-05-05 23:31:10|737.1|726.3|737.1|726.3|737.1|726.3|737.1|726.3|1
1651793490000|2022-05-05 23:31:30|737.23|726.43|737.6|726.8|737.6|726.8|737.23|726.43|2
1651793510000|2022-05-05 23:31:50|737.1|726.3|737.1|726.3|737.1|726.3|737.1|726.3|1
1651793520000|2022-05-05 23:32:00|736.9|726.1|736.9|726.1|737.06|726.26|736.9|726.1|3
1651793540000|2022-05-05 23:32:20|736.81|726.01|736.92|726.12|737.03|726.23|736.81|726.01|6
1651793550000|2022-05-05 23:32:30|736.9|726.1|736.6|725.8|736.92|726.12|736.22|725.42|14
1651793570000|2022-05-05 23:32:50|736.75|725.95|736.75|725.95|736.75|725.95|736.75|725.95|1
1651793580000|2022-05-05 23:33:00|736.45|725.65|736.75|725.95|736.75|725.95|735.95|725.15|4
1651793600000|2022-05-05 23:33:20|736.92|726.12|736.94|726.14|736.99|726.19|736.92|726.12|3
1651793610000|2022-05-05 23:33:30|737.15|726.35|737.44|726.64|737.44|726.64|736.94|726.14|4
1651793620000|2022-05-05 23:33:40|737.9|727.1|738.85|728.05|738.85|728.05|737.9|727.1|3
1651793630000|2022-05-05 23:33:50|738.49|727.69|738.9|728.1|738.9|728.1|738.4|727.6|8
1651793640000|2022-05-05 23:34:00|738.4|727.6|737.9|727.1|738.4|727.6|737.5|726.7|8
1651793650000|2022-05-05 23:34:10|737.53|726.73|737.31|726.51|737.53|726.73|737.2|726.4|4
1651793660000|2022-05-05 23:34:20|736.9|726.1|736|725.2|736.9|726.1|736|725.2|3
1651793670000|2022-05-05 23:34:30|735.9|725.1|735.34|724.54|735.9|725.1|735.34|724.54|6
1651793680000|2022-05-05 23:34:40|735.51|724.71|735.51|724.71|735.51|724.71|735.51|724.71|1
1651793700000|2022-05-05 23:35:00|735.9|725.1|735.01|724.21|735.9|725.1|735.01|724.21|3
1651793710000|2022-05-05 23:35:10|735|724.2|734.9|724.1|735|724.2|734.9|724.1|2
1651793720000|2022-05-05 23:35:20|734.3|723.5|733.5|722.7|734.3|723.5|733.5|722.7|7
1651793730000|2022-05-05 23:35:30|733.7|722.9|733.84|723.04|733.9|723.1|733.7|722.9|4
1651793740000|2022-05-05 23:35:40|733.83|723.03|733.88|723.08|733.88|723.08|733.83|723.03|14
1651793750000|2022-05-05 23:35:50|733.89|723.09|733.86|723.06|733.89|723.09|733.84|723.04|9
1651793760000|2022-05-05 23:36:00|733.85|723.05|734.78|723.98|734.78|723.98|733.85|723.05|5
1651793770000|2022-05-05 23:36:10|734.85|724.05|735.18|724.38|735.18|724.38|734.85|724.05|6
1651793780000|2022-05-05 23:36:20|735.17|724.37|735.17|724.37|735.18|724.38|735.17|724.37|3
1651793790000|2022-05-05 23:36:30|735.57|724.77|734.9|724.1|735.58|724.78|734.9|724.1|7
1651793800000|2022-05-05 23:36:40|734.81|724.01|734.9|724.1|734.9|724.1|734.74|723.94|4
1651793890000|2022-05-05 23:38:10|734.95|724.15|735.23|724.43|735.23|724.43|734.95|724.15|3
1651793900000|2022-05-05 23:38:20|735.34|724.54|735.26|724.46|735.34|724.54|735.16|724.36|3
1651793910000|2022-05-05 23:38:30|735.01|724.21|735.01|724.21|735.01|724.21|735.01|724.21|1
1651793930000|2022-05-05 23:38:50|734.9|724.1|734.9|724.1|735.05|724.25|734.9|724.1|3
1651793940000|2022-05-05 23:39:00|735.1|724.3|735.79|724.99|735.8|725|735.1|724.3|4
1651793970000|2022-05-05 23:39:30|735.27|724.47|734.9|724.1|735.27|724.47|734.51|723.71|7
1651794000000|2022-05-05 23:40:00|734.88|724.08|734.46|723.66|734.88|724.08|734.46|723.66|8
1651794010000|2022-05-05 23:40:10|734.15|723.35|734.15|723.35|734.15|723.35|734.15|723.35|1
1651794020000|2022-05-05 23:40:20|733.9|723.1|733.9|723.1|733.9|723.1|733.9|723.1|1
1651794030000|2022-05-05 23:40:30|733.74|722.94|733|722.2|733.9|723.1|732.94|722.14|6
1651794040000|2022-05-05 23:40:40|733.01|722.21|733.75|722.95|733.75|722.95|733|722.2|4
1651794050000|2022-05-05 23:40:50|733.9|723.1|733.9|723.1|733.9|723.1|733.9|723.1|1
1651794060000|2022-05-05 23:41:00|734.01|723.21|734.16|723.36|734.41|723.61|734.01|723.21|5
1651794080000|2022-05-05 23:41:20|734.4|723.6|734.9|724.1|734.9|724.1|734.4|723.6|4
1651794110000|2022-05-05 23:41:50|734.95|724.15|734.95|724.15|734.95|724.15|734.95|724.15|1
1651794130000|2022-05-05 23:42:10|734.9|724.1|734.9|724.1|734.9|724.1|734.9|724.1|1
1651794140000|2022-05-05 23:42:20|734.88|724.08|734.69|723.89|734.93|724.13|734.67|723.87|6
1651794150000|2022-05-05 23:42:30|734.89|724.09|734.89|724.09|734.89|724.09|734.89|724.09|1
1651794160000|2022-05-05 23:42:40|734.9|724.1|734.58|723.78|734.9|724.1|734.57|723.77|3
1651794170000|2022-05-05 23:42:50|734.79|723.99|734.62|723.82|734.79|723.99|734.62|723.82|2
1651794180000|2022-05-05 23:43:00|734.16|723.36|733.9|723.1|734.16|723.36|733.9|723.1|2
1651794290000|2022-05-05 23:44:50|733.78|722.98|733.81|723.01|733.9|723.1|733.26|722.46|7
1651794300000|2022-05-05 23:45:00|733.82|723.02|733.04|722.24|733.82|723.02|733.02|722.22|7
1651794310000|2022-05-05 23:45:10|732.93|722.13|732.48|721.68|732.93|722.13|732.17|721.37|10
1651794320000|2022-05-05 23:45:20|732.42|721.62|731.9|721.1|732.42|721.62|731.38|720.58|11
1651794330000|2022-05-05 23:45:30|731.79|720.99|731.9|721.1|731.9|721.1|731.38|720.58|11
1651794340000|2022-05-05 23:45:40|731.8|721|733.6|722.8|733.6|722.8|731.8|721|18
1651794350000|2022-05-05 23:45:50|733.65|722.85|733.9|723.1|734.65|723.85|733.65|722.85|7
1651794360000|2022-05-05 23:46:00|733.93|723.13|733.15|722.35|733.93|723.13|733.05|722.25|4
1651794370000|2022-05-05 23:46:10|732.9|722.1|733.4|722.6|733.4|722.6|732.9|722.1|3
1651794380000|2022-05-05 23:46:20|732.9|722.1|733.3|722.5|733.3|722.5|732.9|722.1|2
1651794390000|2022-05-05 23:46:30|733.8|723|732.9|722.1|733.8|723|732.9|722.1|5
1651794400000|2022-05-05 23:46:40|733.83|723.03|733.9|723.1|733.9|723.1|733.83|723.03|2
1651794430000|2022-05-05 23:47:10|734.4|723.6|734.6|723.8|734.6|723.8|734.4|723.6|2
1651794460000|2022-05-05 23:47:40|734.9|724.1|735.64|724.84|735.64|724.84|734.9|724.1|4
1651794470000|2022-05-05 23:47:50|735.74|724.94|735.74|724.94|735.74|724.94|735.74|724.94|1
1651794480000|2022-05-05 23:48:00|735.73|724.93|735.69|724.89|735.74|724.94|735.69|724.89|3
1651794490000|2022-05-05 23:48:10|735.74|724.94|735.74|724.94|735.74|724.94|735.74|724.94|1
1651794510000|2022-05-05 23:48:30|735.75|724.95|735.8|725|735.8|725|735.75|724.95|2
1651794530000|2022-05-05 23:48:50|735.75|724.95|735.75|724.95|735.75|724.95|735.75|724.95|1
1651794540000|2022-05-05 23:49:00|735.85|725.05|735.9|725.1|735.9|725.1|735.85|725.05|2
1651794550000|2022-05-05 23:49:10|735.74|724.94|735.9|725.1|735.9|725.1|735.74|724.94|2
1651794570000|2022-05-05 23:49:30|735.63|724.83|735.63|724.83|735.63|724.83|735.63|724.83|1
1651794600000|2022-05-05 23:50:00|735.62|724.82|735.29|724.49|735.62|724.82|735.29|724.49|5
1651794610000|2022-05-05 23:50:10|735.14|724.34|735.14|724.34|735.14|724.34|735.14|724.34|1
1651794620000|2022-05-05 23:50:20|735.29|724.49|734.92|724.12|735.29|724.49|734.9|724.1|7
1651794630000|2022-05-05 23:50:30|734.98|724.18|735.16|724.36|735.61|724.81|734.98|724.18|4
1651794640000|2022-05-05 23:50:40|734.9|724.1|734.9|724.1|734.9|724.1|734.9|724.1|1
1651794650000|2022-05-05 23:50:50|735.12|724.32|735.24|724.44|735.24|724.44|735.12|724.32|6
1651794660000|2022-05-05 23:51:00|734.9|724.1|734.9|724.1|734.9|724.1|734.9|724.1|1
1651794680000|2022-05-05 23:51:20|735.4|724.6|734.95|724.15|735.4|724.6|734.95|724.15|2
1651794690000|2022-05-05 23:51:30|735.5|724.7|735.82|725.02|735.82|725.02|735.5|724.7|2
1651794700000|2022-05-05 23:51:40|735.9|725.1|735.9|725.1|735.9|725.1|735.9|725.1|1
1651794710000|2022-05-05 23:51:50|735.14|724.34|735.24|724.44|735.25|724.45|735.14|724.34|6
1651794720000|2022-05-05 23:52:00|735.65|724.85|735.9|725.1|735.9|725.1|735.65|724.85|3
1651794730000|2022-05-05 23:52:10|735.93|725.13|735.9|725.1|735.93|725.13|735.9|725.1|2
1651794750000|2022-05-05 23:52:30|736.05|725.25|736.25|725.45|736.25|725.45|736.05|725.25|2
1651794760000|2022-05-05 23:52:40|736.75|725.95|736.95|726.15|736.99|726.19|736.75|725.95|5
1651794780000|2022-05-05 23:53:00|736.9|726.1|736.9|726.1|736.9|726.1|736.9|726.1|1
1651794790000|2022-05-05 23:53:10|737.08|726.28|737.26|726.46|737.26|726.46|737.08|726.28|2
1651794810000|2022-05-05 23:53:30|736.9|726.1|736.65|725.85|736.9|726.1|736.4|725.6|7
1651794820000|2022-05-05 23:53:40|736.8|726|736.8|726|736.8|726|736.8|726|1
1651794840000|2022-05-05 23:54:00|736.9|726.1|736.9|726.1|736.9|726.1|736.9|726.1|1
1651794850000|2022-05-05 23:54:10|737.07|726.27|737.24|726.44|737.24|726.44|736.9|726.1|6
1651794860000|2022-05-05 23:54:20|737.74|726.94|737.74|726.94|737.74|726.94|737.74|726.94|1
1651794880000|2022-05-05 23:54:40|737.47|726.67|738.26|727.46|738.26|727.46|737.47|726.67|5
1651794890000|2022-05-05 23:54:50|738.76|727.96|738.76|727.96|738.76|727.96|738.76|727.96|1
1651794900000|2022-05-05 23:55:00|738.85|728.05|738.76|727.96|738.85|728.05|738.76|727.96|2
1651794910000|2022-05-05 23:55:10|738.75|727.95|738.5|727.7|738.76|727.96|738.5|727.7|7
1651794920000|2022-05-05 23:55:20|738.75|727.95|738.75|727.95|738.75|727.95|738.75|727.95|1
1651794930000|2022-05-05 23:55:30|738.58|727.78|738.65|727.85|738.65|727.85|738.56|727.76|7
1651794940000|2022-05-05 23:55:40|738.75|727.95|738.85|728.05|738.85|728.05|738.7|727.9|3
1651794950000|2022-05-05 23:55:50|738.75|727.95|738.75|727.95|738.85|728.05|738.75|727.95|5
1651794970000|2022-05-05 23:56:10|738.85|728.05|738.61|727.81|738.85|728.05|738.43|727.63|6
1651794980000|2022-05-05 23:56:20|738.62|727.82|738.44|727.64|738.62|727.82|738.43|727.63|6
1651795020000|2022-05-05 23:57:00|738.75|727.95|738.75|727.95|738.75|727.95|738.75|727.95|1
1651795030000|2022-05-05 23:57:10|738.87|728.07|740.4|729.6|740.85|730.05|738.87|728.07|10
1651795040000|2022-05-05 23:57:20|739.9|729.1|739.9|729.1|739.9|729.1|739.9|729.1|1
1651795060000|2022-05-05 23:57:40|740.17|729.37|740.98|730.18|740.98|730.18|740.17|729.37|5
1651795070000|2022-05-05 23:57:50|741.79|730.99|741.29|730.49|741.79|730.99|741.29|730.49|3
1651795080000|2022-05-05 23:58:00|741.02|730.22|741.4|730.6|741.41|730.61|741.02|730.22|6
1651795090000|2022-05-05 23:58:10|741.41|730.61|741.36|730.56|741.48|730.68|741.36|730.56|17
1651795100000|2022-05-05 23:58:20|741.3|730.5|740.92|730.12|741.3|730.5|740.57|729.77|6
1651795130000|2022-05-05 23:58:50|740.9|730.1|740.9|730.1|740.9|730.1|740.9|730.1|1
1651795140000|2022-05-05 23:59:00|741.07|730.27|741.65|730.85|741.65|730.85|741.07|730.27|4
1651795150000|2022-05-05 23:59:10|741.6|730.8|741.21|730.41|741.6|730.8|741.21|730.41|4
1651795160000|2022-05-05 23:59:20|741.1|730.3|740.81|730.01|741.1|730.3|740.74|729.94|6
1651795170000|2022-05-05 23:59:30|740.47|729.67|740|729.2|740.47|729.67|740|729.2|3
1651795190000|2022-05-05 23:59:50|740.1|729.3|740|729.2|740.1|729.3|740|729.2|2
1651795200000|2022-05-06 00:00:00|739.95|729.15|739.95|729.15|739.95|729.15|739.95|729.15|1
1651795210000|2022-05-06 00:00:10|739.9|729.1|740|729.2|740|729.2|739.9|729.1|2
1651795220000|2022-05-06 00:00:20|739.9|729.1|739.65|728.85|739.95|729.15|739.65|728.85|6
1651795230000|2022-05-06 00:00:30|739.78|728.98|738.29|727.49|739.78|728.98|738.29|727.49|11
1651795240000|2022-05-06 00:00:40|737.1|726.3|736.1|725.3|737.1|726.3|736.1|725.3|4
1651795250000|2022-05-06 00:00:50|736.18|725.38|736.1|725.3|736.8|726|736.1|725.3|5
1651795260000|2022-05-06 00:01:00|736.2|725.4|735.95|725.15|736.6|725.8|735.9|725.1|7
1651795270000|2022-05-06 00:01:10|735.93|725.13|735.92|725.12|735.93|725.13|735.92|725.12|2
1651795280000|2022-05-06 00:01:20|735.27|724.47|735.01|724.21|735.27|724.47|735.01|724.21|4
1651795290000|2022-05-06 00:01:30|735.11|724.31|735.26|724.46|735.26|724.46|735.01|724.21|4
1651795310000|2022-05-06 00:01:50|735.15|724.35|735.19|724.39|735.31|724.51|735.05|724.25|7
1651795330000|2022-05-06 00:02:10|735.7|724.9|735.7|724.9|735.7|724.9|735.7|724.9|1
1651795340000|2022-05-06 00:02:20|735.8|725|735.9|725.1|735.9|725.1|735.8|725|2
1651795350000|2022-05-06 00:02:30|735.65|724.85|735.65|724.85|735.65|724.85|735.65|724.85|1
1651795360000|2022-05-06 00:02:40|735.9|725.1|736|725.2|736.05|725.25|735.9|725.1|4
1651795370000|2022-05-06 00:02:50|736.65|725.85|736.5|725.7|736.65|725.85|736|725.2|5
1651795380000|2022-05-06 00:03:00|736.25|725.45|736|725.2|736.5|725.7|736|725.2|3
1651795390000|2022-05-06 00:03:10|735.9|725.1|735.06|724.26|735.9|725.1|735.06|724.26|5
1651795400000|2022-05-06 00:03:20|735.26|724.46|735.51|724.71|735.65|724.85|735.26|724.46|5
1651795420000|2022-05-06 00:03:40|735.65|724.85|735.51|724.71|735.65|724.85|735.51|724.71|2
1651795430000|2022-05-06 00:03:50|735.54|724.74|736.44|725.64|736.44|725.64|735.54|724.74|3
1651795440000|2022-05-06 00:04:00|736.85|726.05|736.92|726.12|736.92|726.12|736.85|726.05|3
1651795450000|2022-05-06 00:04:10|737.37|726.57|737.9|727.1|737.9|727.1|737.37|726.57|2
1651795460000|2022-05-06 00:04:20|737.85|727.05|737.85|727.05|737.85|727.05|737.85|727.05|1
1651795480000|2022-05-06 00:04:40|737.9|727.1|737.9|727.1|737.9|727.1|737.7|726.9|3
1651795500000|2022-05-06 00:05:00|737.56|726.76|737.9|727.1|737.9|727.1|737.55|726.75|4
1651795530000|2022-05-06 00:05:30|737.95|727.15|738.58|727.78|738.58|727.78|737.95|727.15|4
1651795540000|2022-05-06 00:05:40|738.8|728|738.32|727.52|738.8|728|738.32|727.52|5
1651795550000|2022-05-06 00:05:50|738.15|727.35|738.15|727.35|738.15|727.35|738.15|727.35|1
1651795560000|2022-05-06 00:06:00|737.9|727.1|737.9|727.1|737.9|727.1|737.9|727.1|1
1651795580000|2022-05-06 00:06:20|738.15|727.35|737.9|727.1|738.17|727.37|737.9|727.1|3
1651795590000|2022-05-06 00:06:30|738.3|727.5|738.3|727.5|738.3|727.5|738.3|727.5|1
1651795600000|2022-05-06 00:06:40|737.9|727.1|738.27|727.47|738.28|727.48|737.9|727.1|3
1651795610000|2022-05-06 00:06:50|737.9|727.1|738.77|727.97|738.77|727.97|737.9|727.1|5
1651795620000|2022-05-06 00:07:00|738.66|727.86|738.62|727.82|738.76|727.96|738.62|727.82|3
1651795630000|2022-05-06 00:07:10|738.72|727.92|738.72|727.92|738.72|727.92|738.72|727.92|1
1651795640000|2022-05-06 00:07:20|738.27|727.47|737.9|727.1|738.27|727.47|737.9|727.1|2
1651795660000|2022-05-06 00:07:40|737.79|726.99|737.05|726.25|737.79|726.99|737.05|726.25|3
1651795680000|2022-05-06 00:08:00|736.9|726.1|736.4|725.6|736.9|726.1|736.4|725.6|4
1651795690000|2022-05-06 00:08:10|735.95|725.15|735.95|725.15|735.95|725.15|735.95|725.15|1
1651795710000|2022-05-06 00:08:30|735.9|725.1|735.9|725.1|735.9|725.1|735.9|725.1|1
1651795730000|2022-05-06 00:08:50|736.03|725.23|736.31|725.51|736.31|725.51|736.03|725.23|4
1651795740000|2022-05-06 00:09:00|736.81|726.01|736.7|725.9|736.81|726.01|736.7|725.9|3
1651795750000|2022-05-06 00:09:10|736.2|725.4|736.08|725.28|736.2|725.4|736.08|725.28|2
1651795770000|2022-05-06 00:09:30|736.06|725.26|735.9|725.1|736.06|725.26|735.9|725.1|2
1651795800000|2022-05-06 00:10:00|736.06|725.26|736.46|725.66|736.46|725.66|736.06|725.26|2
1651795830000|2022-05-06 00:10:30|735.95|725.15|735.95|725.15|735.95|725.15|735.95|725.15|1
1651795850000|2022-05-06 00:10:50|735.9|725.1|735.9|725.1|735.9|725.1|735.9|725.1|1
1651795860000|2022-05-06 00:11:00|736.04|725.24|736.45|725.65|736.48|725.68|736.04|725.24|6
1651795870000|2022-05-06 00:11:10|736|725.2|736|725.2|736|725.2|736|725.2|1
1651795900000|2022-05-06 00:11:40|736.5|725.7|736.9|726.1|736.9|726.1|736.5|725.7|2
1651795910000|2022-05-06 00:11:50|736.63|725.83|736.9|726.1|736.9|726.1|736.63|725.83|2
1651795960000|2022-05-06 00:12:40|736.53|725.73|736.26|725.46|736.9|726.1|736.26|725.46|4
1651795970000|2022-05-06 00:12:50|735.9|725.1|735.9|725.1|735.9|725.1|735.9|725.1|1
1651795990000|2022-05-06 00:13:10|735.79|724.99|735.34|724.54|735.79|724.99|735.17|724.37|4
1651796000000|2022-05-06 00:13:20|735.01|724.21|734.89|724.09|735.01|724.21|734.23|723.43|9
1651796040000|2022-05-06 00:14:00|734.63|723.83|734.74|723.94|734.89|724.09|734.54|723.74|4
1651796050000|2022-05-06 00:14:10|734.65|723.85|734.53|723.73|734.65|723.85|733.9|723.1|8
1651796060000|2022-05-06 00:14:20|735.01|724.21|734.96|724.16|735.4|724.6|734.96|724.16|6
1651796070000|2022-05-06 00:14:30|734.83|724.03|734.83|724.03|734.96|724.16|734.83|724.03|4
1651796080000|2022-05-06 00:14:40|734.95|724.15|734.21|723.41|734.95|724.15|734.21|723.41|3
1651796090000|2022-05-06 00:14:50|733.9|723.1|733.9|723.1|734.33|723.53|733.9|723.1|6
1651796110000|2022-05-06 00:15:10|733.99|723.19|733.9|723.1|734.06|723.26|733.9|723.1|3
1651796120000|2022-05-06 00:15:20|734.07|723.27|734.64|723.84|734.65|723.85|734.07|723.27|6
1651796140000|2022-05-06 00:15:40|734.75|723.95|735.57|724.77|735.57|724.77|734.75|723.95|3
1651796150000|2022-05-06 00:15:50|735.72|724.92|735.72|724.92|735.72|724.92|735.72|724.92|1
1651796160000|2022-05-06 00:16:00|735.84|725.04|735.83|725.03|735.84|725.04|735.83|725.03|6
1651796170000|2022-05-06 00:16:10|735.84|725.04|735.83|725.03|735.84|725.04|735.83|725.03|8
1651796180000|2022-05-06 00:16:20|735.33|724.53|734.9|724.1|735.33|724.53|734.9|724.1|6
1651796200000|2022-05-06 00:16:40|735.09|724.29|734.9|724.1|735.09|724.29|734.9|724.1|2
1651796210000|2022-05-06 00:16:50|735.15|724.35|735.15|724.35|735.15|724.35|735.15|724.35|1
1651796220000|2022-05-06 00:17:00|735.35|724.55|735.4|724.6|735.4|724.6|735.35|724.55|2
1651796230000|2022-05-06 00:17:10|735.46|724.66|736.4|725.6|736.4|725.6|735.4|724.6|3
1651796250000|2022-05-06 00:17:30|735.9|725.1|735.9|725.1|735.9|725.1|735.9|725.1|1
1651796260000|2022-05-06 00:17:40|736.02|725.22|736.21|725.41|736.21|725.41|736.02|725.22|3
1651796270000|2022-05-06 00:17:50|736.9|726.1|736.9|726.1|736.9|726.1|736.9|726.1|1
1651796340000|2022-05-06 00:19:00|737.08|726.28|737.53|726.73|737.53|726.73|737.08|726.28|3
1651796350000|2022-05-06 00:19:10|737.83|727.03|737.9|727.1|738.36|727.56|737.72|726.92|12
1651796360000|2022-05-06 00:19:20|738.05|727.25|738.4|727.6|738.55|727.75|738.05|727.25|3
1651796370000|2022-05-06 00:19:30|737.87|727.07|737.87|727.07|737.87|727.07|737.87|727.07|1
1651796380000|2022-05-06 00:19:40|737.77|726.97|737.76|726.96|737.77|726.97|737.6|726.8|5
1651796440000|2022-05-06 00:20:40|737.87|727.07|737.9|727.1|738.25|727.45|737.87|727.07|3
1651796450000|2022-05-06 00:20:50|737.76|726.96|737.76|726.96|737.76|726.96|737.76|726.96|1
1651796510000|2022-05-06 00:21:50|737.9|727.1|737.9|727.1|737.9|727.1|737.9|727.1|1
1651796550000|2022-05-06 00:22:30|737.8|727|737.8|727|737.8|727|737.8|727|1
1651796610000|2022-05-06 00:23:30|737.85|727.05|737.9|727.1|737.9|727.1|737.85|727.05|2
1651796620000|2022-05-06 00:23:40|738|727.2|738|727.2|738|727.2|738|727.2|1
1651796630000|2022-05-06 00:23:50|738.65|727.85|738.65|727.85|738.65|727.85|738.65|727.85|1
1651796640000|2022-05-06 00:24:00|738.9|728.1|738.9|728.1|738.9|728.1|738.9|728.1|1
1651796670000|2022-05-06 00:24:30|738.22|727.42|738.44|727.64|738.44|727.64|738.22|727.42|4
1651796680000|2022-05-06 00:24:40|738.81|728.01|738.7|727.9|738.81|728.01|738.7|727.9|2
1651796690000|2022-05-06 00:24:50|738.52|727.72|738.34|727.54|738.52|727.72|738.34|727.54|2
1651796700000|2022-05-06 00:25:00|738.7|727.9|738.7|727.9|738.7|727.9|738.34|727.54|3
1651796710000|2022-05-06 00:25:10|738.77|727.97|738.77|727.97|738.77|727.97|738.77|727.97|1
1651796720000|2022-05-06 00:25:20|738.73|727.93|738.52|727.72|738.73|727.93|738.5|727.7|3
1651796730000|2022-05-06 00:25:30|738.19|727.39|738.19|727.39|738.19|727.39|738.19|727.39|1
1651796740000|2022-05-06 00:25:40|738.15|727.35|738.14|727.34|738.15|727.35|738.14|727.34|2
1651796750000|2022-05-06 00:25:50|738.04|727.24|738.04|727.24|738.04|727.24|738.04|727.24|1
1651796780000|2022-05-06 00:26:20|737.9|727.1|737.9|727.1|737.9|727.1|737.9|727.1|1
1651796790000|2022-05-06 00:26:30|738|727.2|738|727.2|738|727.2|738|727.2|1
1651796820000|2022-05-06 00:27:00|738.26|727.46|738.42|727.62|738.42|727.62|738.26|727.46|2
1651796830000|2022-05-06 00:27:10|738.66|727.86|738.46|727.66|738.66|727.86|738.42|727.62|3
1651796840000|2022-05-06 00:27:20|738.66|727.86|738.66|727.86|738.66|727.86|738.46|727.66|4
1651796850000|2022-05-06 00:27:30|738.85|728.05|738.85|728.05|738.85|728.05|738.85|728.05|1
1651796870000|2022-05-06 00:27:50|738.9|728.1|738.9|728.1|738.9|728.1|738.9|728.1|1
1651796880000|2022-05-06 00:28:00|739.13|728.33|738.95|728.15|739.23|728.43|738.95|728.15|4
1651796900000|2022-05-06 00:28:20|739.17|728.37|739.17|728.37|739.17|728.37|739.17|728.37|1
1651796920000|2022-05-06 00:28:40|739.62|728.82|739.62|728.82|739.62|728.82|739.62|728.82|1
1651796950000|2022-05-06 00:29:10|739.55|728.75|739.52|728.72|739.55|728.75|739.52|728.72|2
1651796960000|2022-05-06 00:29:20|739.59|728.79|739.59|728.79|739.59|728.79|739.59|728.79|1
1651796980000|2022-05-06 00:29:40|739.14|728.34|739.28|728.48|739.28|728.48|738.9|728.1|4
1651796990000|2022-05-06 00:29:50|739.32|728.52|739.19|728.39|739.32|728.52|739.19|728.39|2
1651797000000|2022-05-06 00:30:00|739.03|728.23|738.15|727.35|739.05|728.25|738.15|727.35|4
1651797010000|2022-05-06 00:30:10|738.1|727.3|738.1|727.3|738.1|727.3|738.1|727.3|1
1651797030000|2022-05-06 00:30:30|738.25|727.45|738.25|727.45|738.25|727.45|738.25|727.45|1
1651797040000|2022-05-06 00:30:40|738.15|727.35|736.72|725.92|738.15|727.35|736.72|725.92|13
1651797050000|2022-05-06 00:30:50|736.66|725.86|735.9|725.1|736.66|725.86|735.4|724.6|13
1651797060000|2022-05-06 00:31:00|735.6|724.8|735.2|724.4|735.68|724.88|735.2|724.4|5
1651797080000|2022-05-06 00:31:20|735.1|724.3|735.01|724.21|735.1|724.3|734.92|724.12|6
1651797090000|2022-05-06 00:31:30|734.92|724.12|734.16|723.36|734.92|724.12|734.16|723.36|4
1651797100000|2022-05-06 00:31:40|733.9|723.1|733.68|722.88|733.9|723.1|733.68|722.88|3
1651797110000|2022-05-06 00:31:50|733.67|722.87|733.65|722.85|733.67|722.87|733.52|722.72|6
1651797120000|2022-05-06 00:32:00|733.9|723.1|733.9|723.1|733.9|723.1|733.9|723.1|1
1651797150000|2022-05-06 00:32:30|733.95|723.15|734.14|723.34|734.32|723.52|733.95|723.15|5
1651797160000|2022-05-06 00:32:40|734.09|723.29|733.86|723.06|734.09|723.29|733.86|723.06|5
1651797170000|2022-05-06 00:32:50|733.2|722.4|733.35|722.55|733.35|722.55|733.2|722.4|2
1651797180000|2022-05-06 00:33:00|733.66|722.86|733.76|722.96|733.76|722.96|733.66|722.86|2
1651797190000|2022-05-06 00:33:10|733.65|722.85|733.4|722.6|733.65|722.85|733.4|722.6|3
1651797210000|2022-05-06 00:33:30|733.37|722.57|733.2|722.4|733.47|722.67|733.2|722.4|4
1651797230000|2022-05-06 00:33:50|733.45|722.65|733.16|722.36|733.45|722.65|733.16|722.36|2
1651797240000|2022-05-06 00:34:00|733.07|722.27|733.16|722.36|733.16|722.36|733.07|722.27|2
1651797250000|2022-05-06 00:34:10|733.45|722.65|733.9|723.1|733.9|723.1|733.45|722.65|2
1651797260000|2022-05-06 00:34:20|733.52|722.72|733.12|722.32|733.52|722.72|733.12|722.32|3
1651797270000|2022-05-06 00:34:30|733.52|722.72|733.52|722.72|733.52|722.72|733.52|722.72|1
1651797280000|2022-05-06 00:34:40|733.64|722.84|734.61|723.81|734.61|723.81|733.64|722.84|5
1651797290000|2022-05-06 00:34:50|734.16|723.36|734.3|723.5|734.3|723.5|734.16|723.36|2
1651797300000|2022-05-06 00:35:00|734.65|723.85|734.3|723.5|734.65|723.85|734.3|723.5|2
1651797310000|2022-05-06 00:35:10|733.9|723.1|733.9|723.1|733.9|723.1|733.9|723.1|1
1651797320000|2022-05-06 00:35:20|734.15|723.35|734.15|723.35|734.15|723.35|734.15|723.35|1
1651797350000|2022-05-06 00:35:50|734.9|724.1|734.9|724.1|734.9|724.1|734.9|724.1|1
1651797380000|2022-05-06 00:36:20|734.69|723.89|734.69|723.89|734.69|723.89|734.69|723.89|1
1651797390000|2022-05-06 00:36:30|734.75|723.95|734.84|724.04|734.9|724.1|734.69|723.89|4
1651797400000|2022-05-06 00:36:40|734.9|724.1|734.81|724.01|734.9|724.1|734.81|724.01|2
1651797410000|2022-05-06 00:36:50|734.79|723.99|734.46|723.66|734.79|723.99|734.45|723.65|4
1651797420000|2022-05-06 00:37:00|734.57|723.77|734.57|723.77|734.57|723.77|734.54|723.74|3
1651797430000|2022-05-06 00:37:10|734.35|723.55|734.47|723.67|734.47|723.67|734.35|723.55|2
1651797440000|2022-05-06 00:37:20|734.46|723.66|734.47|723.67|734.47|723.67|734.46|723.66|2
1651797450000|2022-05-06 00:37:30|734.42|723.62|734.07|723.27|734.42|723.62|734.07|723.27|2
1651797460000|2022-05-06 00:37:40|734.24|723.44|734.24|723.44|734.27|723.47|734.24|723.44|3
1651797470000|2022-05-06 00:37:50|734.27|723.47|734.49|723.69|734.49|723.69|734.27|723.47|2
1651797480000|2022-05-06 00:38:00|733.9|723.1|733.9|723.1|733.9|723.1|733.9|723.1|1
1651797530000|2022-05-06 00:38:50|733.83|723.03|733.61|722.81|733.83|723.03|733.43|722.63|5
1651797540000|2022-05-06 00:39:00|733.21|722.41|732.9|722.1|733.21|722.41|732.9|722.1|5
1651797570000|2022-05-06 00:39:30|732.78|721.98|732.61|721.81|732.78|721.98|732.61|721.81|2
1651797580000|2022-05-06 00:39:40|732.75|721.95|732.75|721.95|732.75|721.95|732.75|721.95|1
1651797600000|2022-05-06 00:40:00|732.8|722|732.8|722|732.8|722|732.8|722|1
1651797650000|2022-05-06 00:40:50|732.75|721.95|732.75|721.95|732.75|721.95|732.75|721.95|1
1651797660000|2022-05-06 00:41:00|732.9|722.1|733.85|723.05|733.85|723.05|732.9|722.1|4
1651797670000|2022-05-06 00:41:10|733.9|723.1|733.9|723.1|733.9|723.1|733.9|723.1|1
1651797680000|2022-05-06 00:41:20|734|723.2|734.48|723.68|734.48|723.68|734|723.2|2
1651797720000|2022-05-06 00:42:00|734.63|723.83|734.63|723.83|734.63|723.83|734.62|723.82|3
1651797740000|2022-05-06 00:42:20|734.83|724.03|734.83|724.03|734.83|724.03|734.81|724.01|9
1651797750000|2022-05-06 00:42:30|734.15|723.35|734.41|723.61|734.41|723.61|734|723.2|3
1651797780000|2022-05-06 00:43:00|734.81|724.01|734.83|724.03|734.83|724.03|734.81|724.01|2
1651797790000|2022-05-06 00:43:10|734.63|723.83|734.63|723.83|734.63|723.83|734.63|723.83|1
1651797800000|2022-05-06 00:43:20|734.8|724|734.8|724|734.8|724|734.8|724|1
1651797810000|2022-05-06 00:43:30|734.7|723.9|734.7|723.9|734.7|723.9|734.7|723.9|1
1651797830000|2022-05-06 00:43:50|734.63|723.83|734.7|723.9|734.7|723.9|734.63|723.83|2
1651797860000|2022-05-06 00:44:20|734.9|724.1|734.9|724.1|735.29|724.49|734.9|724.1|5
1651797880000|2022-05-06 00:44:40|734.8|724|734.8|724|734.8|724|734.8|724|1
1651797900000|2022-05-06 00:45:00|734.75|723.95|734.75|723.95|734.75|723.95|734.75|723.95|1
1651797910000|2022-05-06 00:45:10|734.63|723.83|734.33|723.53|734.63|723.83|734.33|723.53|4
1651797920000|2022-05-06 00:45:20|734.63|723.83|734.37|723.57|734.63|723.83|734.37|723.57|3
1651797940000|2022-05-06 00:45:40|734.15|723.35|734.15|723.35|734.15|723.35|734.15|723.35|1
1651797950000|2022-05-06 00:45:50|733.91|723.11|733.91|723.11|733.91|723.11|733.91|723.11|1
1651797960000|2022-05-06 00:46:00|733.46|722.66|733.73|722.93|733.73|722.93|733.46|722.66|2
1651797970000|2022-05-06 00:46:10|733.85|723.05|733.82|723.02|733.85|723.05|733.81|723.01|7
1651797980000|2022-05-06 00:46:20|733.83|723.03|733.63|722.83|733.83|723.03|733.56|722.76|3
1651797990000|2022-05-06 00:46:30|733.12|722.32|733|722.2|733.12|722.32|733|722.2|5
1651798000000|2022-05-06 00:46:40|732.99|722.19|732.9|722.1|733.01|722.21|732.9|722.1|4
1651798010000|2022-05-06 00:46:50|732.95|722.15|733.62|722.82|733.62|722.82|732.95|722.15|3
1651798030000|2022-05-06 00:47:10|733.72|722.92|733.72|722.92|733.72|722.92|733.72|722.92|1
1651798100000|2022-05-06 00:48:20|733.55|722.75|733.22|722.42|733.55|722.75|733.13|722.33|4
1651798110000|2022-05-06 00:48:30|732.9|722.1|732.9|722.1|732.9|722.1|732.9|722.1|1
1651798130000|2022-05-06 00:48:50|733.05|722.25|733.06|722.26|733.65|722.85|732.9|722.1|15
1651798140000|2022-05-06 00:49:00|733.43|722.63|732.93|722.13|733.43|722.63|732.93|722.13|10
1651798230000|2022-05-06 00:50:30|732.9|722.1|732.9|722.1|732.9|722.1|732.9|722.1|1
1651798240000|2022-05-06 00:50:40|732.85|722.05|732.85|722.05|732.85|722.05|732.85|722.05|1
1651798260000|2022-05-06 00:51:00|732.77|721.97|732.77|721.97|732.77|721.97|732.77|721.97|1
1651798270000|2022-05-06 00:51:10|732.59|721.79|731.86|721.06|732.59|721.79|731.86|721.06|5
1651798290000|2022-05-06 00:51:30|731.76|720.96|730.8|720|731.76|720.96|730.45|719.65|10
1651798300000|2022-05-06 00:51:40|730.3|719.5|730.41|719.61|730.41|719.61|730.3|719.5|8
1651798310000|2022-05-06 00:51:50|730.8|720|730.51|719.71|730.8|720|730.51|719.71|3
1651798320000|2022-05-06 00:52:00|730.37|719.57|730.51|719.71|730.51|719.71|730.26|719.46|4
1651798330000|2022-05-06 00:52:10|730.26|719.46|729.6|718.8|730.8|720|729.39|718.59|11
1651798340000|2022-05-06 00:52:20|729.75|718.95|728.98|718.18|729.9|719.1|728.73|717.93|16
1651798350000|2022-05-06 00:52:30|728.9|718.1|727.9|717.1|728.9|718.1|727.9|717.1|6
1651798360000|2022-05-06 00:52:40|727.83|717.03|727.26|716.46|727.83|717.03|727.06|716.26|7
1651798370000|2022-05-06 00:52:50|727.1|716.3|727.1|716.3|727.1|716.3|727.1|716.3|1
1651798380000|2022-05-06 00:53:00|726.85|716.05|726.81|716.01|726.91|716.11|726.81|716.01|4
1651798390000|2022-05-06 00:53:10|726.91|716.11|726.91|716.11|726.91|716.11|726.91|716.11|1
1651798400000|2022-05-06 00:53:20|726.81|716.01|726.88|716.08|726.88|716.08|726.81|716.01|3
1651798410000|2022-05-06 00:53:30|726.91|716.11|726.95|716.15|726.95|716.15|726.91|716.11|2
1651798420000|2022-05-06 00:53:40|727.16|716.36|727.16|716.36|727.16|716.36|727.16|716.36|1
1651798440000|2022-05-06 00:54:00|727.1|716.3|727.1|716.3|727.1|716.3|727.1|716.3|1
1651798450000|2022-05-06 00:54:10|727.29|716.49|727.31|716.51|727.31|716.51|727.16|716.36|3
1651798460000|2022-05-06 00:54:20|727.15|716.35|726.22|715.42|727.15|716.35|726.03|715.23|7
1651798470000|2022-05-06 00:54:30|725.9|715.1|725.9|715.1|725.9|715.1|725.77|714.97|3
1651798480000|2022-05-06 00:54:40|725.55|714.75|725.05|714.25|725.55|714.75|724.98|714.18|7
1651798490000|2022-05-06 00:54:50|725.02|714.22|725.75|714.95|725.75|714.95|725.02|714.22|2
1651798510000|2022-05-06 00:55:10|725.9|715.1|725.9|715.1|725.9|715.1|725.9|715.1|1
1651798520000|2022-05-06 00:55:20|726.35|715.55|726.27|715.47|726.35|715.55|725.9|715.1|4
1651798530000|2022-05-06 00:55:30|726.28|715.48|726.9|716.1|726.9|716.1|726.28|715.48|3
1651798540000|2022-05-06 00:55:40|727.06|716.26|727.75|716.95|727.75|716.95|727.06|716.26|3
1651798550000|2022-05-06 00:55:50|727.9|717.1|727.9|717.1|727.9|717.1|727.9|717.1|1
1651798570000|2022-05-06 00:56:10|728.3|717.5|728.75|717.95|728.75|717.95|728.3|717.5|2
1651798580000|2022-05-06 00:56:20|728.9|718.1|728.9|718.1|728.9|718.1|728.9|718.1|1
1651798590000|2022-05-06 00:56:30|729.08|718.28|729.28|718.48|729.28|718.48|729.08|718.28|3
1651798600000|2022-05-06 00:56:40|729.29|718.49|729.28|718.48|729.29|718.49|729.28|718.48|4
1651798610000|2022-05-06 00:56:50|729.9|719.1|729.9|719.1|729.9|719.1|729.9|719.1|1
1651798620000|2022-05-06 00:57:00|730.06|719.26|730.65|719.85|730.65|719.85|730.06|719.26|3
1651798630000|2022-05-06 00:57:10|730.71|719.91|730.71|719.91|730.73|719.93|730.71|719.91|7
1651798640000|2022-05-06 00:57:20|730.72|719.92|730.9|720.1|730.9|720.1|730.7|719.9|5
1651798690000|2022-05-06 00:58:10|731.05|720.25|731.36|720.56|731.36|720.56|731.05|720.25|4
1651798700000|2022-05-06 00:58:20|731.72|720.92|731.72|720.92|731.72|720.92|731.45|720.65|5
1651798730000|2022-05-06 00:58:50|731.9|721.1|731.9|721.1|731.9|721.1|731.9|721.1|1
1651798740000|2022-05-06 00:59:00|732.35|721.55|732.9|722.1|732.9|722.1|732.35|721.55|3
1651798750000|2022-05-06 00:59:10|733.3|722.5|733.8|723|733.8|723|733.3|722.5|6
1651798760000|2022-05-06 00:59:20|733.73|722.93|733.73|722.93|733.73|722.93|733.73|722.93|1
1651798770000|2022-05-06 00:59:30|733.8|723|733.73|722.93|733.8|723|733.58|722.78|5
1651798790000|2022-05-06 00:59:50|733.68|722.88|733.72|722.92|733.73|722.93|733.67|722.87|6
1651798800000|2022-05-06 01:00:00|733.73|722.93|733.76|722.96|733.76|722.96|733.64|722.84|9
1651798820000|2022-05-06 01:00:20|733.84|723.04|733.94|723.14|733.94|723.14|733.84|723.04|2
1651798830000|2022-05-06 01:00:30|734.6|723.8|734.6|723.8|734.6|723.8|734.6|723.8|1
1651798840000|2022-05-06 01:00:40|734.67|723.87|734.9|724.1|734.9|724.1|734.67|723.87|2
1651798870000|2022-05-06 01:01:10|735.03|724.23|735.14|724.34|735.14|724.34|735.03|724.23|2
1651798890000|2022-05-06 01:01:30|735.15|724.35|735.15|724.35|735.15|724.35|735.15|724.35|1
1651798900000|2022-05-06 01:01:40|735.2|724.4|735.2|724.4|735.2|724.4|735.2|724.4|1
1651798910000|2022-05-06 01:01:50|735.27|724.47|735.5|724.7|735.5|724.7|735.27|724.47|3
1651798920000|2022-05-06 01:02:00|735.6|724.8|735.6|724.8|735.6|724.8|735.6|724.8|1
1651798930000|2022-05-06 01:02:10|735.9|725.1|735.9|725.1|735.9|725.1|735.9|725.1|1
1651798940000|2022-05-06 01:02:20|736.5|725.7|735.9|725.1|736.5|725.7|735.9|725.1|4
1651798950000|2022-05-06 01:02:30|735.85|725.05|735.72|724.92|735.85|725.05|735.61|724.81|6
1651798960000|2022-05-06 01:02:40|735.73|724.93|734.9|724.1|735.76|724.96|734.9|724.1|6
1651798970000|2022-05-06 01:02:50|735.05|724.25|734.4|723.6|735.05|724.25|734.4|723.6|3
1651798980000|2022-05-06 01:03:00|733.9|723.1|733.9|723.1|734.23|723.43|733.9|723.1|6
1651798990000|2022-05-06 01:03:10|734.16|723.36|734.8|724|734.8|724|733.9|723.1|4
1651799020000|2022-05-06 01:03:40|734.9|724.1|734.9|724.1|734.9|724.1|734.75|723.95|3
1651799050000|2022-05-06 01:04:10|734.84|724.04|734.75|723.95|734.84|724.04|734.75|723.95|2
1651799070000|2022-05-06 01:04:30|734.6|723.8|734.05|723.25|734.6|723.8|734.05|723.25|3
1651799080000|2022-05-06 01:04:40|734.2|723.4|734.2|723.4|734.2|723.4|734.2|723.4|1
1651799090000|2022-05-06 01:04:50|734.05|723.25|734.05|723.25|734.05|723.25|734.05|723.25|1
1651799100000|2022-05-06 01:05:00|734|723.2|734|723.2|734|723.2|734|723.2|1
1651799110000|2022-05-06 01:05:10|733.88|723.08|733.09|722.29|733.88|723.08|733.09|722.29|7
1651799120000|2022-05-06 01:05:20|733.08|722.28|732.9|722.1|733.09|722.29|732.9|722.1|3
1651799140000|2022-05-06 01:05:40|733|722.2|733|722.2|733|722.2|733|722.2|1
1651799150000|2022-05-06 01:05:50|732.9|722.1|732.9|722.1|732.9|722.1|732.9|722.1|1
1651799160000|2022-05-06 01:06:00|732.73|721.93|731.9|721.1|732.73|721.93|731.9|721.1|6
1651799170000|2022-05-06 01:06:10|731.79|720.99|731.79|720.99|731.79|720.99|731.79|720.99|1
1651799180000|2022-05-06 01:06:20|731.9|721.1|731.99|721.19|731.99|721.19|731.23|720.43|8
1651799190000|2022-05-06 01:06:30|731.97|721.17|731.95|721.15|732.09|721.29|731.95|721.15|6
1651799200000|2022-05-06 01:06:40|731.99|721.19|732.55|721.75|732.55|721.75|731.99|721.19|2
1651799220000|2022-05-06 01:07:00|732.65|721.85|732.65|721.85|732.65|721.85|732.65|721.85|1
1651799230000|2022-05-06 01:07:10|732.7|721.9|732.7|721.9|732.7|721.9|732.7|721.9|1
1651799240000|2022-05-06 01:07:20|732.65|721.85|732.65|721.85|732.65|721.85|732.65|721.85|1
1651799250000|2022-05-06 01:07:30|732.6|721.8|732.6|721.8|732.6|721.8|732.6|721.8|1
1651799260000|2022-05-06 01:07:40|732.34|721.54|732.3|721.5|732.34|721.54|732.3|721.5|2
1651799270000|2022-05-06 01:07:50|732.6|721.8|732.1|721.3|732.6|721.8|732.09|721.29|4
1651799280000|2022-05-06 01:08:00|732.29|721.49|732.2|721.4|732.29|721.49|732.2|721.4|2
1651799290000|2022-05-06 01:08:10|732.6|721.8|732.4|721.6|732.86|722.06|732.4|721.6|4
1651799300000|2022-05-06 01:08:20|732.37|721.57|731.95|721.15|732.37|721.57|731.95|721.15|5
1651799330000|2022-05-06 01:08:50|732.04|721.24|732.04|721.24|732.04|721.24|732.04|721.24|1
1651799340000|2022-05-06 01:09:00|731.99|721.19|731.9|721.1|731.99|721.19|731.9|721.1|2
1651799470000|2022-05-06 01:11:10|731.7|720.9|730.85|720.05|731.7|720.9|730.04|719.24|8
1651799480000|2022-05-06 01:11:20|730.95|720.15|730.9|720.1|730.95|720.15|730.9|720.1|2
1651799490000|2022-05-06 01:11:30|731.02|720.22|731.02|720.22|731.02|720.22|730.9|720.1|3
1651799500000|2022-05-06 01:11:40|731.1|720.3|731.1|720.3|731.6|720.8|731.1|720.3|5
1651799510000|2022-05-06 01:11:50|731.06|720.26|731.05|720.25|731.06|720.26|731.05|720.25|2
1651799520000|2022-05-06 01:12:00|731.04|720.24|730.9|720.1|731.05|720.25|730.9|720.1|9
1651799530000|2022-05-06 01:12:10|730.8|720|730.9|720.1|730.9|720.1|730.8|720|2
1651799560000|2022-05-06 01:12:40|730.61|719.81|730.9|720.1|730.9|720.1|730.61|719.81|2
1651799570000|2022-05-06 01:12:50|730.2|719.4|730.18|719.38|730.5|719.7|730.18|719.38|5
1651799580000|2022-05-06 01:13:00|730.16|719.36|730|719.2|730.16|719.36|729.8|719|8
1651799610000|2022-05-06 01:13:30|729.94|719.14|729.94|719.14|729.94|719.14|729.94|719.14|1
1651799620000|2022-05-06 01:13:40|729.55|718.75|729.13|718.33|729.6|718.8|729.13|718.33|6
1651799630000|2022-05-06 01:13:50|729.01|718.21|728|717.2|729.01|718.21|728|717.2|9
1651799640000|2022-05-06 01:14:00|727.9|717.1|727.9|717.1|727.9|717.1|727.9|717.1|1
1651799650000|2022-05-06 01:14:10|728.09|717.29|728.18|717.38|728.22|717.42|728.03|717.23|6
1651799690000|2022-05-06 01:14:50|727.9|717.1|727.9|717.1|727.9|717.1|727.9|717.1|1
1651799710000|2022-05-06 01:15:10|727.78|716.98|727.16|716.36|727.78|716.98|727.16|716.36|5
1651799720000|2022-05-06 01:15:20|727.27|716.47|727.29|716.49|727.29|716.49|727.27|716.47|2
1651799740000|2022-05-06 01:15:40|727.27|716.47|727.29|716.49|727.29|716.49|727.27|716.47|2
1651799760000|2022-05-06 01:16:00|727.35|716.55|727.29|716.49|727.35|716.55|727.29|716.49|2
1651799780000|2022-05-06 01:16:20|727.25|716.45|727.3|716.5|727.5|716.7|727.25|716.45|5
1651799790000|2022-05-06 01:16:30|727.65|716.85|727.65|716.85|727.65|716.85|727.65|716.85|1
1651799800000|2022-05-06 01:16:40|727.9|717.1|729.75|718.95|729.75|718.95|727.9|717.1|8
1651799810000|2022-05-06 01:16:50|729.9|719.1|729.9|719.1|730.18|719.38|729.9|719.1|4
1651799820000|2022-05-06 01:17:00|730.05|719.25|730.4|719.6|730.4|719.6|729.95|719.15|3
1651799830000|2022-05-06 01:17:10|730.9|720.1|731.22|720.42|731.22|720.42|730.9|720.1|3
1651799840000|2022-05-06 01:17:20|731.87|721.07|731.9|721.1|732.03|721.23|731.87|721.07|3
1651799860000|2022-05-06 01:17:40|731.75|720.95|731.75|720.95|731.75|720.95|731.75|720.95|1
1651799870000|2022-05-06 01:17:50|731.9|721.1|731.9|721.1|731.9|721.1|731.9|721.1|1
1651799940000|2022-05-06 01:19:00|731.85|721.05|731.85|721.05|731.85|721.05|731.85|721.05|1
1651799950000|2022-05-06 01:19:10|731.72|720.92|731.65|720.85|731.85|721.05|731.65|720.85|4
1651799960000|2022-05-06 01:19:20|731.72|720.92|731.65|720.85|731.72|720.92|731.65|720.85|4
1651799970000|2022-05-06 01:19:30|731.53|720.73|731.62|720.82|731.62|720.82|731.53|720.73|4
1651799980000|2022-05-06 01:19:40|731.53|720.73|731.59|720.79|731.6|720.8|731.53|720.73|4
1651799990000|2022-05-06 01:19:50|731.6|720.8|730.96|720.16|731.6|720.8|730.96|720.16|11
1651800000000|2022-05-06 01:20:00|730.8|720|730.8|720|730.8|720|730.8|720|1
1651800010000|2022-05-06 01:20:10|730.38|719.58|730.18|719.38|730.38|719.58|730.18|719.38|5
1651800030000|2022-05-06 01:20:30|730.03|719.23|729.9|719.1|730.03|719.23|729.9|719.1|2
1651800060000|2022-05-06 01:21:00|729.81|719.01|729.64|718.84|729.81|719.01|728.95|718.15|6
1651800070000|2022-05-06 01:21:10|729.9|719.1|729.9|719.1|729.9|719.1|729.9|719.1|1
1651800080000|2022-05-06 01:21:20|729.95|719.15|730.22|719.42|730.22|719.42|729.95|719.15|2
1651800090000|2022-05-06 01:21:30|730.1|719.3|729.92|719.12|730.1|719.3|729.78|718.98|8
1651800100000|2022-05-06 01:21:40|729.91|719.11|729.93|719.13|729.93|719.13|729.91|719.11|3
1651800110000|2022-05-06 01:21:50|729.92|719.12|729.28|718.48|729.93|719.13|729.19|718.39|4
1651800120000|2022-05-06 01:22:00|729.22|718.42|729.54|718.74|729.54|718.74|729.09|718.29|3
1651800130000|2022-05-06 01:22:10|729.9|719.1|729.75|718.95|729.9|719.1|729.75|718.95|2
1651800140000|2022-05-06 01:22:20|729.66|718.86|729.9|719.1|729.9|719.1|729.66|718.86|3
1651800150000|2022-05-06 01:22:30|729.66|718.86|729.66|718.86|729.66|718.86|729.66|718.86|1
1651800210000|2022-05-06 01:23:30|729.58|718.78|729.58|718.78|729.58|718.78|729.57|718.77|5
1651800220000|2022-05-06 01:23:40|729.57|718.77|729.72|718.92|729.72|718.92|729.57|718.77|10
1651800230000|2022-05-06 01:23:50|729.71|718.91|729.72|718.92|729.72|718.92|729.71|718.91|10
1651800250000|2022-05-06 01:24:10|729.58|718.78|729.58|718.78|729.58|718.78|729.57|718.77|5
1651800260000|2022-05-06 01:24:20|729.57|718.77|729.58|718.78|729.64|718.84|729.57|718.77|10
1651800270000|2022-05-06 01:24:30|729.66|718.86|729.66|718.86|729.66|718.86|729.66|718.86|1
1651800290000|2022-05-06 01:24:50|729.18|718.38|728.95|718.15|729.18|718.38|728.95|718.15|3
1651800300000|2022-05-06 01:25:00|728.77|717.97|729.49|718.69|729.49|718.69|728.09|717.29|9
1651800310000|2022-05-06 01:25:10|730|719.2|730.9|720.1|730.9|720.1|730|719.2|4
1651800330000|2022-05-06 01:25:30|730.85|720.05|730.9|720.1|730.9|720.1|730.85|720.05|2
1651800340000|2022-05-06 01:25:40|730.62|719.82|730.9|720.1|730.9|720.1|730.3|719.5|5
1651800360000|2022-05-06 01:26:00|730.79|719.99|730.9|720.1|730.9|720.1|730.79|719.99|2
1651800370000|2022-05-06 01:26:10|731.08|720.28|731.08|720.28|731.08|720.28|731.08|720.28|1
1651800380000|2022-05-06 01:26:20|731.07|720.27|730.85|720.05|731.07|720.27|730.85|720.05|4
1651800390000|2022-05-06 01:26:30|730.82|720.02|729.95|719.15|730.82|720.02|729.95|719.15|9
1651800400000|2022-05-06 01:26:40|729.86|719.06|729.9|719.1|729.95|719.15|729.85|719.05|4
1651800410000|2022-05-06 01:26:50|729.6|718.8|729.1|718.3|729.6|718.8|729.1|718.3|2
1651800420000|2022-05-06 01:27:00|729.3|718.5|729.3|718.5|729.3|718.5|729.22|718.42|3
1651800430000|2022-05-06 01:27:10|729.48|718.68|730.76|719.96|730.76|719.96|729.48|718.68|3
1651800440000|2022-05-06 01:27:20|730.42|719.62|730.52|719.72|730.81|720.01|730.42|719.62|4
1651800450000|2022-05-06 01:27:30|730.81|720.01|730.9|720.1|730.9|720.1|730.81|720.01|2
1651800480000|2022-05-06 01:28:00|730.95|720.15|730.95|720.15|730.95|720.15|730.95|720.15|1
1651800510000|2022-05-06 01:28:30|730.9|720.1|729.24|718.44|730.9|720.1|728.84|718.04|9
1651800520000|2022-05-06 01:28:40|728.9|718.1|729.05|718.25|729.8|719|728.9|718.1|8
1651800530000|2022-05-06 01:28:50|728.9|718.1|728.9|718.1|729.26|718.46|728.9|718.1|6
1651800540000|2022-05-06 01:29:00|728.95|718.15|729.29|718.49|729.3|718.5|728.95|718.15|4
1651800560000|2022-05-06 01:29:20|728.9|718.1|728.9|718.1|728.9|718.1|728.9|718.1|1
1651800580000|2022-05-06 01:29:40|728.3|717.5|728.19|717.39|728.45|717.65|728.19|717.39|4
1651800590000|2022-05-06 01:29:50|728.2|717.4|728.2|717.4|728.2|717.4|728.2|717.4|1
1651800600000|2022-05-06 01:30:00|728.55|717.75|727.9|717.1|728.63|717.83|727.9|717.1|7
1651800610000|2022-05-06 01:30:10|727.82|717.02|727.82|717.02|727.82|717.02|727.82|717.02|1
1651800620000|2022-05-06 01:30:20|727.79|716.99|727.42|716.62|727.79|716.99|727.42|716.62|2
1651800630000|2022-05-06 01:30:30|727.1|716.3|727.05|716.25|727.1|716.3|727.05|716.25|2
1651800640000|2022-05-06 01:30:40|727.18|716.38|727.82|717.02|727.82|717.02|727.18|716.38|13
1651800650000|2022-05-06 01:30:50|727.83|717.03|727.83|717.03|727.83|717.03|727.83|717.03|1
1651800670000|2022-05-06 01:31:10|727.9|717.1|727.9|717.1|727.9|717.1|727.9|717.1|1
1651800720000|2022-05-06 01:32:00|728|717.2|728|717.2|728|717.2|728|717.2|1
1651800770000|2022-05-06 01:32:50|727.95|717.15|727.95|717.15|727.95|717.15|727.95|717.15|1
1651800780000|2022-05-06 01:33:00|727.9|717.1|727.9|717.1|727.9|717.1|727.9|717.1|1
1651800790000|2022-05-06 01:33:10|727.7|716.9|727.16|716.36|727.7|716.9|727.16|716.36|6
1651800800000|2022-05-06 01:33:20|727.15|716.35|726.57|715.77|727.16|716.36|726.45|715.65|12
1651800810000|2022-05-06 01:33:30|726.4|715.6|726.56|715.76|726.56|715.76|726.19|715.39|4
1651800820000|2022-05-06 01:33:40|726.55|715.75|726.55|715.75|726.55|715.75|726.54|715.74|9
1651800830000|2022-05-06 01:33:50|726.54|715.74|726.48|715.68|726.55|715.75|726.42|715.62|13
1651800840000|2022-05-06 01:34:00|726.49|715.69|726.48|715.68|726.49|715.69|726.48|715.68|2
1651800850000|2022-05-06 01:34:10|726.49|715.69|726.32|715.52|726.49|715.69|726.32|715.52|8
1651800860000|2022-05-06 01:34:20|726.17|715.37|726.1|715.3|726.32|715.52|726.1|715.3|4
1651800890000|2022-05-06 01:34:50|725.9|715.1|725.9|715.1|725.9|715.1|725.9|715.1|1
1651800900000|2022-05-06 01:35:00|726.1|715.3|726.55|715.75|726.6|715.8|726.1|715.3|4
1651800910000|2022-05-06 01:35:10|726.54|715.74|726.55|715.75|726.55|715.75|726.54|715.74|10
1651800920000|2022-05-06 01:35:20|726.54|715.74|726.54|715.74|726.55|715.75|726.54|715.74|5
1651800930000|2022-05-06 01:35:30|726.55|715.75|726.55|715.75|726.55|715.75|726.55|715.75|1
1651800940000|2022-05-06 01:35:40|726.81|716.01|726.81|716.01|726.81|716.01|726.81|716.01|1
1651800970000|2022-05-06 01:36:10|726.86|716.06|726.85|716.05|726.86|716.06|726.85|716.05|6
1651800980000|2022-05-06 01:36:20|726.86|716.06|726.85|716.05|726.86|716.06|726.84|716.04|7
1651801000000|2022-05-06 01:36:40|726.87|716.07|726.9|716.1|726.9|716.1|726.87|716.07|2
1651801010000|2022-05-06 01:36:50|726.94|716.14|727.64|716.84|727.64|716.84|726.94|716.14|3
1651801020000|2022-05-06 01:37:00|727.75|716.95|728.4|717.6|728.4|717.6|727.75|716.95|4
1651801030000|2022-05-06 01:37:10|728.9|718.1|728.9|718.1|728.9|718.1|728.9|718.1|1
1651801090000|2022-05-06 01:38:10|729.02|718.22|729.1|718.3|729.48|718.68|729.02|718.22|3
1651801100000|2022-05-06 01:38:20|728.96|718.16|728.96|718.16|728.96|718.16|728.96|718.16|1
1651801110000|2022-05-06 01:38:30|728.97|718.17|728.97|718.17|728.97|718.17|728.96|718.16|5
1651801120000|2022-05-06 01:38:40|728.96|718.16|729.73|718.93|729.73|718.93|728.96|718.16|4
1651801130000|2022-05-06 01:38:50|729.87|719.07|729.87|719.07|729.87|719.07|729.86|719.06|3
1651801200000|2022-05-06 01:40:00|729.92|719.12|729.92|719.12|729.92|719.12|729.92|719.12|1
1651801220000|2022-05-06 01:40:20|729.87|719.07|729.87|719.07|729.87|719.07|729.87|719.07|1
1651801230000|2022-05-06 01:40:30|730.02|719.22|730.02|719.22|730.02|719.22|730.02|719.22|1
1651801240000|2022-05-06 01:40:40|730.12|719.32|730.12|719.32|730.12|719.32|730.12|719.32|1
1651801280000|2022-05-06 01:41:20|730.15|719.35|730.9|720.1|730.9|720.1|730.15|719.35|6
1651801290000|2022-05-06 01:41:30|730.74|719.94|730.79|719.99|730.79|719.99|730.71|719.91|3
1651801300000|2022-05-06 01:41:40|730.91|720.11|730.91|720.11|730.91|720.11|730.91|720.11|1
1651801310000|2022-05-06 01:41:50|730.84|720.04|730.45|719.65|730.94|720.14|730.45|719.65|3
1651801330000|2022-05-06 01:42:10|730.5|719.7|730.75|719.95|730.75|719.95|730.5|719.7|3
1651801350000|2022-05-06 01:42:30|730.81|720.01|731.88|721.08|731.88|721.08|730.81|720.01|12
1651801370000|2022-05-06 01:42:50|731.9|721.1|732.35|721.55|732.35|721.55|731.9|721.1|3
1651801380000|2022-05-06 01:43:00|732.8|722|732.9|722.1|732.9|722.1|732.8|722|2
1651801390000|2022-05-06 01:43:10|732.85|722.05|732.9|722.1|732.9|722.1|732.85|722.05|2
1651801400000|2022-05-06 01:43:20|732.85|722.05|732.85|722.05|732.85|722.05|732.81|722.01|3
1651801420000|2022-05-06 01:43:40|732.81|722.01|732.51|721.71|732.81|722.01|732.51|721.71|2
1651801440000|2022-05-06 01:44:00|732.15|721.35|731.5|720.7|732.15|721.35|731.5|720.7|3
1651801460000|2022-05-06 01:44:20|731.6|720.8|731.6|720.8|731.6|720.8|731.6|720.8|1
1651801470000|2022-05-06 01:44:30|731.5|720.7|731.5|720.7|731.5|720.7|731.12|720.32|5
1651801480000|2022-05-06 01:44:40|731.9|721.1|732|721.2|732|721.2|731.9|721.1|2
1651801520000|2022-05-06 01:45:20|731.94|721.14|732|721.2|732|721.2|731.94|721.14|2
1651801530000|2022-05-06 01:45:30|731.94|721.14|732|721.2|732|721.2|731.94|721.14|22
1651801540000|2022-05-06 01:45:40|731.94|721.14|731.68|720.88|732|721.2|731.68|720.88|6
1651801550000|2022-05-06 01:45:50|731.65|720.85|731.65|720.85|731.68|720.88|731.65|720.85|3
1651801560000|2022-05-06 01:46:00|731.45|720.65|731.2|720.4|731.45|720.65|731.2|720.4|2
1651801570000|2022-05-06 01:46:10|731.08|720.28|731.08|720.28|731.08|720.28|731.08|720.28|1
1651801580000|2022-05-06 01:46:20|731.28|720.48|731.28|720.48|731.28|720.48|731.28|720.48|1
1651801600000|2022-05-06 01:46:40|731.59|720.79|731.59|720.79|731.59|720.79|731.59|720.79|1
1651801620000|2022-05-06 01:47:00|731.64|720.84|731.64|720.84|731.64|720.84|731.64|720.84|1
1651801630000|2022-05-06 01:47:10|731.65|720.85|731.9|721.1|731.9|721.1|731.64|720.84|4
1651801640000|2022-05-06 01:47:20|731.95|721.15|731.93|721.13|731.95|721.15|731.93|721.13|2
1651801670000|2022-05-06 01:47:50|731.9|721.1|731.9|721.1|731.9|721.1|731.9|721.1|1
1651801690000|2022-05-06 01:48:10|732|721.2|732.75|721.95|732.75|721.95|732|721.2|3
1651801700000|2022-05-06 01:48:20|732.39|721.59|732.95|722.15|732.95|722.15|732.39|721.59|4
1651801720000|2022-05-06 01:48:40|733|722.2|733.06|722.26|733.07|722.27|733|722.2|4
1651801730000|2022-05-06 01:48:50|733|722.2|733|722.2|733|722.2|733|722.2|1
1651801740000|2022-05-06 01:49:00|732.95|722.15|732.95|722.15|732.95|722.15|732.95|722.15|1
1651801750000|2022-05-06 01:49:10|732.85|722.05|732.7|721.9|732.85|722.05|732.7|721.9|3
1651801770000|2022-05-06 01:49:30|732.61|721.81|731.8|721|732.61|721.81|731.59|720.79|12
1651801780000|2022-05-06 01:49:40|731.9|721.1|731.9|721.1|731.9|721.1|731.85|721.05|3
1651801800000|2022-05-06 01:50:00|731.95|721.15|731.9|721.1|731.95|721.15|731.84|721.04|5
1651801810000|2022-05-06 01:50:10|731.84|721.04|731.67|720.87|731.87|721.07|731.67|720.87|7
1651801830000|2022-05-06 01:50:30|731.44|720.64|731.44|720.64|731.44|720.64|731.44|720.64|1
1651801850000|2022-05-06 01:50:50|731|720.2|730.9|720.1|731.15|720.35|730.9|720.1|4
1651801860000|2022-05-06 01:51:00|730.75|719.95|730.75|719.95|730.75|719.95|730.75|719.95|1
1651801870000|2022-05-06 01:51:10|730.7|719.9|730.7|719.9|730.7|719.9|730.7|719.9|1
1651801880000|2022-05-06 01:51:20|730.75|719.95|730.75|719.95|730.75|719.95|730.75|719.95|1
1651801890000|2022-05-06 01:51:30|730.65|719.85|730.65|719.85|730.65|719.85|730.65|719.85|1
1651801900000|2022-05-06 01:51:40|730.05|719.25|730.05|719.25|730.05|719.25|730.05|719.25|1
1651801910000|2022-05-06 01:51:50|729.9|719.1|729.76|718.96|729.9|719.1|729.76|718.96|3
1651801920000|2022-05-06 01:52:00|729.9|719.1|729.85|719.05|729.9|719.1|729.62|718.82|5
1651801950000|2022-05-06 01:52:30|729.45|718.65|729.45|718.65|729.45|718.65|729.45|718.65|1
1651801960000|2022-05-06 01:52:40|729.3|718.5|729.3|718.5|729.3|718.5|729.3|718.5|1
1651801970000|2022-05-06 01:52:50|729.51|718.71|729.35|718.55|729.51|718.71|729.24|718.44|3
1651801980000|2022-05-06 01:53:00|729.49|718.69|729.9|719.1|729.9|719.1|729.49|718.69|2
1651801990000|2022-05-06 01:53:10|729.77|718.97|729.76|718.96|729.77|718.97|729.76|718.96|2
1651802000000|2022-05-06 01:53:20|729.5|718.7|729.5|718.7|729.5|718.7|729.5|718.7|1
1651802010000|2022-05-06 01:53:30|729.74|718.94|729.74|718.94|729.74|718.94|729.43|718.63|3
1651802040000|2022-05-06 01:54:00|729.9|719.1|729.9|719.1|729.9|719.1|729.9|719.1|1
1651802060000|2022-05-06 01:54:20|729.85|719.05|729.85|719.05|729.85|719.05|729.85|719.05|1
1651802080000|2022-05-06 01:54:40|729.9|719.1|729.9|719.1|729.9|719.1|729.9|719.1|1
1651802100000|2022-05-06 01:55:00|729.8|719|729.8|719|729.8|719|729.8|719|1
1651802120000|2022-05-06 01:55:20|729.74|718.94|729.74|718.94|729.74|718.94|729.74|718.94|1
1651802130000|2022-05-06 01:55:30|729.8|719|729.8|719|729.8|719|729.8|719|1
1651802150000|2022-05-06 01:55:50|729.9|719.1|730.55|719.75|730.55|719.75|729.9|719.1|2
1651802160000|2022-05-06 01:56:00|730.4|719.6|729.9|719.1|730.4|719.6|729.9|719.1|2
1651802190000|2022-05-06 01:56:30|729.8|719|729.8|719|729.8|719|729.8|719|1
1651802210000|2022-05-06 01:56:50|729.9|719.1|729.9|719.1|729.9|719.1|729.9|719.1|1
1651802240000|2022-05-06 01:57:20|730.02|719.22|730.02|719.22|730.02|719.22|730.02|719.22|1
1651802290000|2022-05-06 01:58:10|729.9|719.1|729.9|719.1|730.15|719.35|729.9|719.1|3
1651802320000|2022-05-06 01:58:40|730|719.2|730|719.2|730|719.2|730|719.2|1
1651802330000|2022-05-06 01:58:50|730.11|719.31|730.39|719.59|730.39|719.59|730.11|719.31|2
1651802340000|2022-05-06 01:59:00|730.42|719.62|730.79|719.99|730.79|719.99|730.42|719.62|4
1651802370000|2022-05-06 01:59:30|730.78|719.98|730.78|719.98|730.78|719.98|730.78|719.98|1
1651802380000|2022-05-06 01:59:40|730.25|719.45|730.25|719.45|730.25|719.45|730.25|719.45|1
1651802400000|2022-05-06 02:00:00|730.42|719.62|730.42|719.62|730.42|719.62|730.42|719.62|1
1651802410000|2022-05-06 02:00:10|730.3|719.5|730.3|719.5|730.3|719.5|730.3|719.5|1
1651802420000|2022-05-06 02:00:20|730.35|719.55|730.35|719.55|730.35|719.55|730.35|719.55|1
1651802430000|2022-05-06 02:00:30|730.45|719.65|730.32|719.52|730.45|719.65|730.32|719.52|2
1651802440000|2022-05-06 02:00:40|730.82|720.02|731.75|720.95|731.75|720.95|730.82|720.02|5
1651802450000|2022-05-06 02:00:50|731.9|721.1|731.9|721.1|731.9|721.1|731.9|721.1|1
1651802460000|2022-05-06 02:01:00|732.35|721.55|732.5|721.7|732.62|721.82|732.35|721.55|4
1651802470000|2022-05-06 02:01:10|732.9|722.1|732.9|722.1|732.9|722.1|732.9|722.1|1
1651802480000|2022-05-06 02:01:20|732.65|721.85|732.9|722.1|732.9|722.1|732.65|721.85|2
1651802570000|2022-05-06 02:02:50|732.55|721.75|732.55|721.75|732.55|721.75|732.35|721.55|3
1651802580000|2022-05-06 02:03:00|732.68|721.88|732.68|721.88|732.68|721.88|732.68|721.88|1
1651802590000|2022-05-06 02:03:10|732.65|721.85|732.65|721.85|732.65|721.85|732.65|721.85|1
1651802600000|2022-05-06 02:03:20|733.03|722.23|733.03|722.23|733.03|722.23|733.03|722.23|1
1651802650000|2022-05-06 02:04:10|732.95|722.15|733.03|722.23|733.03|722.23|732.95|722.15|2
1651802670000|2022-05-06 02:04:30|733.05|722.25|733.1|722.3|733.1|722.3|733.05|722.25|2
1651802680000|2022-05-06 02:04:40|733.05|722.25|733.05|722.25|733.05|722.25|733.05|722.25|1
1651802690000|2022-05-06 02:04:50|732.9|722.1|732.7|721.9|732.9|722.1|732.7|721.9|2
1651802700000|2022-05-06 02:05:00|732.4|721.6|733.1|722.3|733.1|722.3|732.4|721.6|4
1651802720000|2022-05-06 02:05:20|733.25|722.45|733.25|722.45|733.25|722.45|733.25|722.45|1
1651802770000|2022-05-06 02:06:10|733.4|722.6|733.4|722.6|733.4|722.6|733.4|722.6|1
1651802790000|2022-05-06 02:06:30|733.2|722.4|733.2|722.4|733.2|722.4|733.2|722.4|1
1651802800000|2022-05-06 02:06:40|733.1|722.3|733.1|722.3|733.1|722.3|733.1|722.3|1
1651802820000|2022-05-06 02:07:00|733|722.2|733|722.2|733|722.2|733|722.2|1
1651802830000|2022-05-06 02:07:10|733.1|722.3|733.1|722.3|733.1|722.3|733.1|722.3|1
1651802840000|2022-05-06 02:07:20|733.2|722.4|733.2|722.4|733.2|722.4|733.2|722.4|1
1651802850000|2022-05-06 02:07:30|733|722.2|733|722.2|733|722.2|733|722.2|1
1651802870000|2022-05-06 02:07:50|732.9|722.1|732.9|722.1|732.9|722.1|732.9|722.1|1
1651802880000|2022-05-06 02:08:00|732.67|721.87|732.65|721.85|732.67|721.87|732.65|721.85|2
1651802890000|2022-05-06 02:08:10|732.62|721.82|732.62|721.82|732.62|721.82|732.62|721.82|1
1651802900000|2022-05-06 02:08:20|732.6|721.8|732.6|721.8|732.6|721.8|732.6|721.8|1
1651802910000|2022-05-06 02:08:30|732.9|722.1|732.9|722.1|732.9|722.1|732.9|722.1|1
1651802920000|2022-05-06 02:08:40|732.55|721.75|732.5|721.7|732.55|721.75|732.5|721.7|2
1651802930000|2022-05-06 02:08:50|732.4|721.6|732.45|721.65|732.45|721.65|732.35|721.55|3
1651802940000|2022-05-06 02:09:00|732.55|721.75|733.33|722.53|733.33|722.53|732.55|721.75|3
1651802950000|2022-05-06 02:09:10|733.3|722.5|733.44|722.64|733.49|722.69|733.3|722.5|4
1651802980000|2022-05-06 02:09:40|733.48|722.68|733.49|722.69|733.49|722.69|733.48|722.68|2
1651802990000|2022-05-06 02:09:50|733.41|722.61|733.45|722.65|733.45|722.65|733.41|722.61|2
1651803000000|2022-05-06 02:10:00|733.6|722.8|733.35|722.55|733.6|722.8|733.35|722.55|4
1651803010000|2022-05-06 02:10:10|733.31|722.51|733.31|722.51|733.31|722.51|733.31|722.51|1
1651803020000|2022-05-06 02:10:20|733.46|722.66|733.58|722.78|733.58|722.78|733.46|722.66|2
1651803030000|2022-05-06 02:10:30|733.5|722.7|733.5|722.7|733.5|722.7|733.46|722.66|3
1651803050000|2022-05-06 02:10:50|733.41|722.61|733.65|722.85|733.65|722.85|733.41|722.61|3
1651803060000|2022-05-06 02:11:00|733.9|723.1|734.1|723.3|734.1|723.3|733.9|723.1|2
1651803070000|2022-05-06 02:11:10|734.09|723.29|734.14|723.34|734.14|723.34|734.09|723.29|2
1651803080000|2022-05-06 02:11:20|734.24|723.44|734.23|723.43|734.24|723.44|734.14|723.34|6
1651803110000|2022-05-06 02:11:50|734.2|723.4|734.29|723.49|734.29|723.49|734.2|723.4|2
1651803120000|2022-05-06 02:12:00|734.6|723.8|734.83|724.03|734.83|724.03|734.6|723.8|2
1651803130000|2022-05-06 02:12:10|734.82|724.02|734.6|723.8|734.83|724.03|734.6|723.8|3
1651803170000|2022-05-06 02:12:50|734.79|723.99|734.61|723.81|734.81|724.01|734.59|723.79|5
1651803180000|2022-05-06 02:13:00|734.77|723.97|734.81|724.01|734.82|724.02|734.6|723.8|5
1651803190000|2022-05-06 02:13:10|734.82|724.02|734.6|723.8|734.82|724.02|734.6|723.8|5
1651803200000|2022-05-06 02:13:20|734.68|723.88|734.81|724.01|734.81|724.01|734.68|723.88|2
1651803210000|2022-05-06 02:13:30|734.6|723.8|734.81|724.01|734.82|724.02|734.6|723.8|6
1651803220000|2022-05-06 02:13:40|734.82|724.02|734.81|724.01|734.82|724.02|734.81|724.01|12
1651803230000|2022-05-06 02:13:50|734.6|723.8|734.81|724.01|734.81|724.01|734.6|723.8|3
1651803240000|2022-05-06 02:14:00|734.61|723.81|734.76|723.96|734.76|723.96|734.61|723.81|2
1651803250000|2022-05-06 02:14:10|734.6|723.8|734.81|724.01|734.81|724.01|734.6|723.8|3
1651803260000|2022-05-06 02:14:20|734.7|723.9|734.81|724.01|734.81|724.01|734.7|723.9|3
1651803270000|2022-05-06 02:14:30|734.7|723.9|734.7|723.9|734.7|723.9|734.7|723.9|1
1651803280000|2022-05-06 02:14:40|734.81|724.01|734.81|724.01|734.81|724.01|734.74|723.94|3
1651803320000|2022-05-06 02:15:20|734.85|724.05|734.81|724.01|734.85|724.05|734.81|724.01|2
1651803330000|2022-05-06 02:15:30|734.7|723.9|734.52|723.72|734.7|723.9|734.52|723.72|2
1651803340000|2022-05-06 02:15:40|734.65|723.85|734.62|723.82|734.65|723.85|734.49|723.69|6
1651803350000|2022-05-06 02:15:50|734.36|723.56|734.59|723.79|734.59|723.79|734.36|723.56|3
1651803360000|2022-05-06 02:16:00|734.81|724.01|734.81|724.01|734.81|724.01|734.81|724.01|1
1651803380000|2022-05-06 02:16:20|734.9|724.1|735.39|724.59|735.39|724.59|734.9|724.1|3
1651803390000|2022-05-06 02:16:30|734.99|724.19|734.99|724.19|734.99|724.19|734.99|724.19|1
1651803400000|2022-05-06 02:16:40|735.11|724.31|735.65|724.85|735.65|724.85|734.99|724.19|4
1651803410000|2022-05-06 02:16:50|735.7|724.9|736.9|726.1|736.9|726.1|735.7|724.9|5
1651803420000|2022-05-06 02:17:00|736.5|725.7|736.33|725.53|736.5|725.7|736|725.2|3
1651803430000|2022-05-06 02:17:10|736.83|726.03|737.02|726.22|737.02|726.22|736.83|726.03|3
1651803440000|2022-05-06 02:17:20|736.95|726.15|736.8|726|736.95|726.15|736.56|725.76|9
1651803460000|2022-05-06 02:17:40|736.9|726.1|737|726.2|737|726.2|736.9|726.1|2
1651803470000|2022-05-06 02:17:50|737.14|726.34|736.94|726.14|737.14|726.34|736.94|726.14|2
1651803480000|2022-05-06 02:18:00|736.55|725.75|736.79|725.99|736.8|726|736.55|725.75|3
1651803490000|2022-05-06 02:18:10|736.6|725.8|736.8|726|736.8|726|736.6|725.8|3
1651803500000|2022-05-06 02:18:20|737.05|726.25|737.05|726.25|737.05|726.25|737.05|726.25|1
1651803510000|2022-05-06 02:18:30|736.95|726.15|736.9|726.1|736.95|726.15|736.9|726.1|2
1651803520000|2022-05-06 02:18:40|736.6|725.8|736.6|725.8|736.6|725.8|736.6|725.8|1
1651803530000|2022-05-06 02:18:50|736.56|725.76|736.54|725.74|736.56|725.76|736.54|725.74|2
1651803540000|2022-05-06 02:19:00|736.45|725.65|736.72|725.92|736.72|725.92|736.45|725.65|6
1651803550000|2022-05-06 02:19:10|736.78|725.98|736.9|726.1|736.9|726.1|736.78|725.98|2
1651803580000|2022-05-06 02:19:40|736.87|726.07|736.64|725.84|736.87|726.07|736.64|725.84|2
1651803590000|2022-05-06 02:19:50|736.67|725.87|736.54|725.74|736.67|725.87|736.54|725.74|2
1651803600000|2022-05-06 02:20:00|736.25|725.45|736.25|725.45|736.25|725.45|736.25|725.45|1
1651803610000|2022-05-06 02:20:10|736.2|725.4|736.2|725.4|736.2|725.4|736.2|725.4|1
1651803620000|2022-05-06 02:20:20|736.05|725.25|736.05|725.25|736.05|725.25|736.05|725.25|1
1651803630000|2022-05-06 02:20:30|735.9|725.1|735.9|725.1|735.9|725.1|735.9|725.1|1
1651803650000|2022-05-06 02:20:50|736.17|725.37|736.24|725.44|736.58|725.78|736.13|725.33|5
1651803670000|2022-05-06 02:21:10|736.1|725.3|736.24|725.44|736.24|725.44|736.1|725.3|5
1651803680000|2022-05-06 02:21:20|736.28|725.48|736.79|725.99|736.79|725.99|736.28|725.48|3
1651803690000|2022-05-06 02:21:30|736.67|725.87|736.79|725.99|736.79|725.99|736.67|725.87|2
1651803700000|2022-05-06 02:21:40|736.7|725.9|736.79|725.99|736.79|725.99|736.7|725.9|3
1651803720000|2022-05-06 02:22:00|736.6|725.8|736.79|725.99|736.79|725.99|736.6|725.8|2
1651803730000|2022-05-06 02:22:10|736.9|726.1|736.9|726.1|736.9|726.1|736.9|726.1|1
1651803740000|2022-05-06 02:22:20|736.95|726.15|736.99|726.19|737.09|726.29|736.95|726.15|3
1651803750000|2022-05-06 02:22:30|736.9|726.1|736.9|726.1|736.9|726.1|736.9|726.1|1
1651803760000|2022-05-06 02:22:40|736.95|726.15|736.99|726.19|736.99|726.19|736.95|726.15|2
1651803770000|2022-05-06 02:22:50|737.26|726.46|737.9|727.1|738|727.2|737.26|726.46|5
1651803780000|2022-05-06 02:23:00|737.76|726.96|737.76|726.96|737.76|726.96|737.76|726.96|1
1651803800000|2022-05-06 02:23:20|737.87|727.07|737.87|727.07|737.87|727.07|737.87|727.07|1
1651803810000|2022-05-06 02:23:30|738|727.2|737.9|727.1|738|727.2|737.9|727.1|2
1651803830000|2022-05-06 02:23:50|738|727.2|738|727.2|738|727.2|738|727.2|1
1651803840000|2022-05-06 02:24:00|737.9|727.1|737.9|727.1|738.03|727.23|737.9|727.1|3
1651803850000|2022-05-06 02:24:10|738.55|727.75|738.9|728.1|738.9|728.1|738.55|727.75|3
1651803860000|2022-05-06 02:24:20|739.65|728.85|739.65|728.85|739.65|728.85|739.65|728.85|1
1651803870000|2022-05-06 02:24:30|739.4|728.6|739.6|728.8|739.6|728.8|739.4|728.6|2
1651803890000|2022-05-06 02:24:50|739.7|728.9|739.01|728.21|739.7|728.9|739.01|728.21|5
1651803900000|2022-05-06 02:25:00|739.07|728.27|739.07|728.27|739.07|728.27|739.07|728.27|1
1651803910000|2022-05-06 02:25:10|739.22|728.42|739.65|728.85|739.65|728.85|739.22|728.42|4
1651803920000|2022-05-06 02:25:20|739.7|728.9|739.7|728.9|739.7|728.9|739.7|728.9|1
1651803970000|2022-05-06 02:26:10|739.85|729.05|739.85|729.05|739.85|729.05|739.85|729.05|1
1651803990000|2022-05-06 02:26:30|739.67|728.87|739.67|728.87|739.67|728.87|739.67|728.87|1
1651804000000|2022-05-06 02:26:40|739.85|729.05|739.85|729.05|739.85|729.05|739.85|729.05|1
1651804030000|2022-05-06 02:27:10|739.9|729.1|739.9|729.1|739.9|729.1|739.9|729.1|1
1651804050000|2022-05-06 02:27:30|739.96|729.16|740.01|729.21|740.01|729.21|739.96|729.16|2
1651804100000|2022-05-06 02:28:20|740.4|729.6|740.42|729.62|740.43|729.63|740.4|729.6|3
1651804120000|2022-05-06 02:28:40|740.43|729.63|740.43|729.63|740.43|729.63|740.43|729.63|1
1651804150000|2022-05-06 02:29:10|740.3|729.5|740.57|729.77|740.57|729.77|740.25|729.45|5
1651804160000|2022-05-06 02:29:20|740.65|729.85|740.78|729.98|740.78|729.98|740.65|729.85|2
1651804170000|2022-05-06 02:29:30|740.79|729.99|740.7|729.9|740.79|729.99|740.7|729.9|3
1651804180000|2022-05-06 02:29:40|740.75|729.95|740.58|729.78|740.75|729.95|740.57|729.77|4
1651804190000|2022-05-06 02:29:50|740.3|729.5|740.3|729.5|740.3|729.5|740.3|729.5|1
1651804200000|2022-05-06 02:30:00|740.15|729.35|740.4|729.6|740.5|729.7|740.15|729.35|3
1651804210000|2022-05-06 02:30:10|740.35|729.55|740.35|729.55|740.35|729.55|740.35|729.55|1
1651804250000|2022-05-06 02:30:50|740.25|729.45|740.45|729.65|740.45|729.65|740.25|729.45|3
1651804260000|2022-05-06 02:31:00|740.25|729.45|740.25|729.45|740.25|729.45|740.25|729.45|1
1651804280000|2022-05-06 02:31:20|740.4|729.6|740.4|729.6|740.4|729.6|740.4|729.6|1
1651804290000|2022-05-06 02:31:30|740|729.2|739.9|729.1|740|729.2|739.79|728.99|4
1651804320000|2022-05-06 02:32:00|739.95|729.15|740.25|729.45|740.25|729.45|739.95|729.15|4
1651804330000|2022-05-06 02:32:10|740.75|729.95|740.75|729.95|740.75|729.95|740.75|729.95|1
1651804350000|2022-05-06 02:32:30|740.9|730.1|740.9|730.1|740.9|730.1|740.9|730.1|1
1651804460000|2022-05-06 02:34:20|740.75|729.95|740.75|729.95|740.75|729.95|740.75|729.95|1
1651804480000|2022-05-06 02:34:40|740.9|730.1|740.9|730.1|740.9|730.1|740.9|730.1|1
1651804500000|2022-05-06 02:35:00|741.29|730.49|741.79|730.99|741.79|730.99|741.29|730.49|2
1651804550000|2022-05-06 02:35:50|741.76|730.96|741.76|730.96|741.76|730.96|741.76|730.96|1
1651804560000|2022-05-06 02:36:00|741.71|730.91|741.29|730.49|741.71|730.91|741.26|730.46|4
1651804570000|2022-05-06 02:36:10|741.79|730.99|741.79|730.99|741.79|730.99|741.79|730.99|1
1651804630000|2022-05-06 02:37:10|741.66|730.86|741.53|730.73|741.66|730.86|741.53|730.73|2
1651804640000|2022-05-06 02:37:20|741.57|730.77|741.59|730.79|741.59|730.79|741.25|730.45|4
1651804650000|2022-05-06 02:37:30|741.6|730.8|741.86|731.06|741.86|731.06|741.59|730.79|7
1651804660000|2022-05-06 02:37:40|741.79|730.99|742.65|731.85|742.65|731.85|741.79|730.99|5
1651804680000|2022-05-06 02:38:00|742.69|731.89|742.69|731.89|742.69|731.89|742.69|731.89|1
1651804690000|2022-05-06 02:38:10|742.9|732.1|743.6|732.8|743.6|732.8|742.9|732.1|3
1651804700000|2022-05-06 02:38:20|743.47|732.67|743.47|732.67|743.47|732.67|743.47|732.67|1
1651804710000|2022-05-06 02:38:30|743.6|732.8|743.47|732.67|743.6|732.8|743.47|732.67|2
1651804730000|2022-05-06 02:38:50|743.37|732.57|743.3|732.5|743.37|732.57|743.3|732.5|3
1651804740000|2022-05-06 02:39:00|742.88|732.08|742.88|732.08|742.88|732.08|742.88|732.08|1
1651804750000|2022-05-06 02:39:10|742.37|731.57|742.2|731.4|742.75|731.95|742.2|731.4|5
1651804770000|2022-05-06 02:39:30|742.25|731.45|742.25|731.45|742.25|731.45|742.25|731.45|1
1651804800000|2022-05-06 02:40:00|741.98|731.18|741.84|731.04|741.98|731.18|741.84|731.04|5
1651804810000|2022-05-06 02:40:10|741.88|731.08|741.88|731.08|741.88|731.08|741.88|731.08|1
1651804830000|2022-05-06 02:40:30|741.8|731|741.8|731|741.8|731|741.8|731|1
1651804840000|2022-05-06 02:40:40|741.55|730.75|741.55|730.75|741.55|730.75|741.55|730.75|1
1651804850000|2022-05-06 02:40:50|741.81|731.01|741.81|731.01|741.81|731.01|741.81|731.01|1
1651804860000|2022-05-06 02:41:00|741.71|730.91|741.71|730.91|741.71|730.91|741.71|730.91|1
1651804870000|2022-05-06 02:41:10|741.5|730.7|741.5|730.7|741.5|730.7|741.5|730.7|1
1651804880000|2022-05-06 02:41:20|741.55|730.75|741.55|730.75|741.55|730.75|741.55|730.75|1
1651804900000|2022-05-06 02:41:40|741.6|730.8|741.9|731.1|741.9|731.1|741.6|730.8|2
1651804920000|2022-05-06 02:42:00|741.75|730.95|741.75|730.95|741.75|730.95|741.75|730.95|1
1651804950000|2022-05-06 02:42:30|741.65|730.85|741.65|730.85|741.65|730.85|741.65|730.85|1
1651804980000|2022-05-06 02:43:00|741.6|730.8|741.6|730.8|741.6|730.8|741.6|730.8|1
1651805020000|2022-05-06 02:43:40|741.8|731|741.59|730.79|741.8|731|741.59|730.79|2
1651805030000|2022-05-06 02:43:50|741.46|730.66|741.5|730.7|741.5|730.7|741.46|730.66|3
1651805050000|2022-05-06 02:44:10|741.55|730.75|741.55|730.75|741.55|730.75|741.55|730.75|1
1651805070000|2022-05-06 02:44:30|741.8|731|741.9|731.1|741.9|731.1|741.8|731|2
1651805090000|2022-05-06 02:44:50|742.05|731.25|741.9|731.1|742.08|731.28|741.9|731.1|3
1651805100000|2022-05-06 02:45:00|742.05|731.25|741.9|731.1|742.05|731.25|741.9|731.1|2
1651805120000|2022-05-06 02:45:20|742.03|731.23|741.86|731.06|742.03|731.23|741.86|731.06|2
1651805130000|2022-05-06 02:45:30|741.9|731.1|741.9|731.1|741.9|731.1|741.9|731.1|1
1651805150000|2022-05-06 02:45:50|742.07|731.27|742.24|731.44|742.24|731.44|742.07|731.27|2
1651805160000|2022-05-06 02:46:00|742.25|731.45|742.75|731.95|742.75|731.95|742.25|731.45|2
1651805240000|2022-05-06 02:47:20|742.35|731.55|742.35|731.55|742.35|731.55|742.35|731.55|1
1651805250000|2022-05-06 02:47:30|742.65|731.85|741.9|731.1|742.65|731.85|741.9|731.1|4
1651805260000|2022-05-06 02:47:40|741.78|730.98|741.75|730.95|741.9|731.1|741.67|730.87|6
1651805270000|2022-05-06 02:47:50|741.3|730.5|741.03|730.23|741.3|730.5|741.03|730.23|3
1651805280000|2022-05-06 02:48:00|740.9|730.1|741.64|730.84|741.64|730.84|740.9|730.1|3
1651805290000|2022-05-06 02:48:10|741.79|730.99|741.73|730.93|741.79|730.99|741.73|730.93|2
1651805300000|2022-05-06 02:48:20|741.35|730.55|741.63|730.83|741.63|730.83|741.35|730.55|2
1651805310000|2022-05-06 02:48:30|741.58|730.78|741.23|730.43|741.58|730.78|741.23|730.43|2
1651805320000|2022-05-06 02:48:40|740.9|730.1|740.9|730.1|740.9|730.1|740.9|730.1|1
1651805330000|2022-05-06 02:48:50|740.73|729.93|740.73|729.93|740.73|729.93|740.73|729.93|1
1651805340000|2022-05-06 02:49:00|740.55|729.75|740.68|729.88|740.73|729.93|740.55|729.75|4
1651805350000|2022-05-06 02:49:10|740.47|729.67|740.47|729.67|740.47|729.67|740.47|729.67|1
1651805390000|2022-05-06 02:49:50|740.02|729.22|739.9|729.1|740.02|729.22|739.9|729.1|2
1651805410000|2022-05-06 02:50:10|740.02|729.22|740.52|729.72|740.52|729.72|740.02|729.22|2
1651805420000|2022-05-06 02:50:20|740.7|729.9|740.7|729.9|740.7|729.9|740.7|729.9|1
1651805430000|2022-05-06 02:50:30|740.4|729.6|740.4|729.6|740.4|729.6|740.4|729.6|1
1651805460000|2022-05-06 02:51:00|740.43|729.63|740.35|729.55|740.43|729.63|740.35|729.55|2
1651805500000|2022-05-06 02:51:40|740.6|729.8|740.6|729.8|740.6|729.8|740.6|729.8|1
1651805550000|2022-05-06 02:52:30|740.83|730.03|740.83|730.03|740.83|730.03|740.83|730.03|1
1651805560000|2022-05-06 02:52:40|740.74|729.94|740.23|729.43|740.74|729.94|740.23|729.43|2
1651805570000|2022-05-06 02:52:50|740.33|729.53|740.33|729.53|740.33|729.53|740.33|729.53|1
1651805580000|2022-05-06 02:53:00|740.26|729.46|740.21|729.41|740.34|729.54|740.21|729.41|3
1651805590000|2022-05-06 02:53:10|739.99|729.19|739.9|729.1|739.99|729.19|739.9|729.1|2
1651805620000|2022-05-06 02:53:40|739.42|728.62|739.05|728.25|739.42|728.62|739.05|728.25|6
1651805630000|2022-05-06 02:53:50|738.94|728.14|738.21|727.41|738.94|728.14|738.21|727.41|6
1651805640000|2022-05-06 02:54:00|738.66|727.86|738.76|727.96|738.76|727.96|738.66|727.86|2
1651805650000|2022-05-06 02:54:10|738.55|727.75|738.72|727.92|738.72|727.92|738.55|727.75|4
1651805660000|2022-05-06 02:54:20|738.4|727.6|738.44|727.64|738.45|727.65|738.15|727.35|5
1651805670000|2022-05-06 02:54:30|738.38|727.58|738.44|727.64|738.44|727.64|738.38|727.58|2
1651805680000|2022-05-06 02:54:40|738.59|727.79|738.3|727.5|738.59|727.79|738.3|727.5|3
1651805690000|2022-05-06 02:54:50|737.95|727.15|738.4|727.6|738.44|727.64|737.95|727.15|4
1651805700000|2022-05-06 02:55:00|738.44|727.64|738.2|727.4|738.44|727.64|738.2|727.4|2
1651805710000|2022-05-06 02:55:10|738.35|727.55|738.35|727.55|738.35|727.55|738.35|727.55|1
1651805720000|2022-05-06 02:55:20|738.2|727.4|737.9|727.1|738.35|727.55|737.9|727.1|4
1651805730000|2022-05-06 02:55:30|737.75|726.95|737.75|726.95|737.75|726.95|737.75|726.95|1
1651805740000|2022-05-06 02:55:40|737.63|726.83|737.24|726.44|737.63|726.83|737.14|726.34|8
1651805750000|2022-05-06 02:55:50|737.05|726.25|737.4|726.6|737.4|726.6|737.05|726.25|3
1651805760000|2022-05-06 02:56:00|737.19|726.39|737.19|726.39|737.19|726.39|737.19|726.39|1
1651805770000|2022-05-06 02:56:10|737.7|726.9|737.7|726.9|737.7|726.9|737.7|726.9|1
1651805780000|2022-05-06 02:56:20|737.5|726.7|737.12|726.32|737.5|726.7|737.12|726.32|2
1651805790000|2022-05-06 02:56:30|736.94|726.14|736.94|726.14|736.94|726.14|736.94|726.14|1
1651805800000|2022-05-06 02:56:40|736.84|726.04|736.84|726.04|736.84|726.04|736.84|726.04|1
1651805810000|2022-05-06 02:56:50|736.76|725.96|736.76|725.96|736.76|725.96|736.76|725.96|1
1651805840000|2022-05-06 02:57:20|736.69|725.89|736.69|725.89|736.69|725.89|736.69|725.89|1
1651805860000|2022-05-06 02:57:40|736.75|725.95|736.75|725.95|736.75|725.95|736.75|725.95|1
1651805880000|2022-05-06 02:58:00|736.6|725.8|736.22|725.42|736.6|725.8|736.18|725.38|4
1651805900000|2022-05-06 02:58:20|736.4|725.6|736.4|725.6|736.4|725.6|736.4|725.6|1
1651805910000|2022-05-06 02:58:30|736.45|725.65|736.45|725.65|736.45|725.65|736.45|725.65|1
1651805920000|2022-05-06 02:58:40|736.65|725.85|736.31|725.51|736.65|725.85|736.31|725.51|3
1651805930000|2022-05-06 02:58:50|736.3|725.5|736.3|725.5|736.33|725.53|736.3|725.5|3
1651805940000|2022-05-06 02:59:00|736.25|725.45|736.25|725.45|736.25|725.45|736.25|725.45|1
1651805970000|2022-05-06 02:59:30|736.75|725.95|736.89|726.09|736.9|726.1|736.75|725.95|4
1651805980000|2022-05-06 02:59:40|737.45|726.65|736.9|726.1|737.45|726.65|736.9|726.1|3
1651805990000|2022-05-06 02:59:50|737|726.2|737|726.2|737|726.2|737|726.2|1
1651806000000|2022-05-06 03:00:00|737.75|726.95|737.75|726.95|737.75|726.95|737.75|726.95|1
1651806010000|2022-05-06 03:00:10|737.05|726.25|737.05|726.25|737.05|726.25|737.05|726.25|1
1651806030000|2022-05-06 03:00:30|736.9|726.1|736.9|726.1|736.9|726.1|736.9|726.1|1
1651806050000|2022-05-06 03:00:50|736.89|726.09|736.89|726.09|736.89|726.09|736.89|726.09|1
1651806080000|2022-05-06 03:01:20|736.65|725.85|736.5|725.7|736.65|725.85|736.31|725.51|3
1651806090000|2022-05-06 03:01:30|736.27|725.47|736.27|725.47|736.27|725.47|736.27|725.47|1
1651806100000|2022-05-06 03:01:40|736.55|725.75|736.55|725.75|736.55|725.75|736.55|725.75|1
1651806120000|2022-05-06 03:02:00|736.89|726.09|736.89|726.09|736.89|726.09|736.89|726.09|1
1651806170000|2022-05-06 03:02:50|736.9|726.1|736.89|726.09|736.9|726.1|736.89|726.09|2
1651806180000|2022-05-06 03:03:00|737.65|726.85|737.9|727.1|737.9|727.1|737.65|726.85|2
1651806190000|2022-05-06 03:03:10|738.07|727.27|738.19|727.39|738.29|727.49|737.9|727.1|5
1651806200000|2022-05-06 03:03:20|738.29|727.49|738.74|727.94|738.74|727.94|738.19|727.39|4
1651806210000|2022-05-06 03:03:30|738.29|727.49|738.29|727.49|738.29|727.49|738.29|727.49|1
1651806230000|2022-05-06 03:03:50|738.85|728.05|738.85|728.05|738.85|728.05|738.85|728.05|1
1651806240000|2022-05-06 03:04:00|738.47|727.67|738.32|727.52|738.85|728.05|738.32|727.52|9
1651806250000|2022-05-06 03:04:10|738.08|727.28|737.9|727.1|738.22|727.42|737.9|727.1|3
1651806260000|2022-05-06 03:04:20|737.6|726.8|737.9|727.1|737.9|727.1|737.6|726.8|3
1651806270000|2022-05-06 03:04:30|738.03|727.23|738.03|727.23|738.03|727.23|738.03|727.23|1
1651806300000|2022-05-06 03:05:00|737.95|727.15|737.95|727.15|737.95|727.15|737.95|727.15|1
1651806310000|2022-05-06 03:05:10|738|727.2|737.62|726.82|738|727.2|737.62|726.82|2
1651806320000|2022-05-06 03:05:20|737.45|726.65|737.45|726.65|737.45|726.65|737.45|726.65|1
1651806330000|2022-05-06 03:05:30|737.15|726.35|737.15|726.35|737.15|726.35|737.15|726.35|1
1651806340000|2022-05-06 03:05:40|737.33|726.53|737.33|726.53|737.33|726.53|737.33|726.53|1
1651806350000|2022-05-06 03:05:50|737.64|726.84|737.64|726.84|737.64|726.84|737.64|726.84|1
1651806360000|2022-05-06 03:06:00|737.58|726.78|737.65|726.85|737.75|726.95|737.58|726.78|4
1651806370000|2022-05-06 03:06:10|737.74|726.94|737.84|727.04|737.85|727.05|737.7|726.9|5
1651806390000|2022-05-06 03:06:30|737.74|726.94|737.33|726.53|737.74|726.94|737.33|726.53|3
1651806400000|2022-05-06 03:06:40|737.5|726.7|737.84|727.04|737.84|727.04|737.5|726.7|2
1651806430000|2022-05-06 03:07:10|738.1|727.3|738.17|727.37|738.26|727.46|738.1|727.3|3
1651806440000|2022-05-06 03:07:20|738.08|727.28|737.9|727.1|738.34|727.54|737.9|727.1|4
1651806470000|2022-05-06 03:07:50|737.83|727.03|737.7|726.9|737.83|727.03|737.43|726.63|4
1651806480000|2022-05-06 03:08:00|737.84|727.04|737.84|727.04|737.84|727.04|737.84|727.04|1
1651806520000|2022-05-06 03:08:40|737.9|727.1|737.9|727.1|737.9|727.1|737.9|727.1|1
1651806540000|2022-05-06 03:09:00|738|727.2|738|727.2|738|727.2|738|727.2|1
1651806560000|2022-05-06 03:09:20|737.95|727.15|737.95|727.15|737.95|727.15|737.95|727.15|1
1651806570000|2022-05-06 03:09:30|737.9|727.1|737.9|727.1|737.9|727.1|737.76|726.96|3
1651806620000|2022-05-06 03:10:20|737.84|727.04|737.23|726.43|737.84|727.04|737.1|726.3|5
1651806630000|2022-05-06 03:10:30|736.96|726.16|736.87|726.07|736.96|726.16|736.4|725.6|9
1651806640000|2022-05-06 03:10:40|736.16|725.36|736.16|725.36|736.16|725.36|736.16|725.36|1
1651806650000|2022-05-06 03:10:50|736.06|725.26|735.4|724.6|736.06|725.26|735.4|724.6|3
1651806660000|2022-05-06 03:11:00|735.18|724.38|735.28|724.48|735.28|724.48|735.06|724.26|3
1651806670000|2022-05-06 03:11:10|735.11|724.31|734.92|724.12|735.11|724.31|734.92|724.12|6
1651806680000|2022-05-06 03:11:20|734.7|723.9|734.65|723.85|734.7|723.9|734.65|723.85|2
1651806690000|2022-05-06 03:11:30|734.98|724.18|735.01|724.21|735.01|724.21|734.98|724.18|2
1651806710000|2022-05-06 03:11:50|734.93|724.13|734.17|723.37|734.93|724.13|734.12|723.32|5
1651806720000|2022-05-06 03:12:00|733.9|723.1|733.9|723.1|733.9|723.1|733.9|723.1|1
1651806730000|2022-05-06 03:12:10|734.17|723.37|734.31|723.51|734.31|723.51|734.17|723.37|3
1651806740000|2022-05-06 03:12:20|734.85|724.05|734.85|724.05|734.85|724.05|734.85|724.05|1
1651806750000|2022-05-06 03:12:30|734.8|724|734.8|724|734.8|724|734.8|724|1
1651806760000|2022-05-06 03:12:40|734.85|724.05|734.85|724.05|734.85|724.05|734.85|724.05|1
1651806780000|2022-05-06 03:13:00|734.95|724.15|734.95|724.15|734.95|724.15|734.95|724.15|1
1651806820000|2022-05-06 03:13:40|734.92|724.12|734.92|724.12|734.92|724.12|734.92|724.12|1
1651806840000|2022-05-06 03:14:00|735.5|724.7|735.5|724.7|735.5|724.7|735.5|724.7|1
1651806850000|2022-05-06 03:14:10|735.65|724.85|735.65|724.85|735.65|724.85|735.65|724.85|1
1651806900000|2022-05-06 03:15:00|735.75|724.95|735.75|724.95|735.75|724.95|735.75|724.95|1
1651806910000|2022-05-06 03:15:10|735.65|724.85|735.65|724.85|735.65|724.85|735.65|724.85|1
1651806940000|2022-05-06 03:15:40|735.6|724.8|735.6|724.8|735.6|724.8|735.6|724.8|1
1651806960000|2022-05-06 03:16:00|735.65|724.85|735.65|724.85|735.65|724.85|735.65|724.85|1
1651806980000|2022-05-06 03:16:20|735.6|724.8|734.9|724.1|735.7|724.9|734.9|724.1|5
1651807020000|2022-05-06 03:17:00|734.84|724.04|734.84|724.04|734.84|724.04|734.84|724.04|1
1651807030000|2022-05-06 03:17:10|734.79|723.99|734.78|723.98|734.79|723.99|734.78|723.98|2
1651807040000|2022-05-06 03:17:20|734.28|723.48|733.9|723.1|734.28|723.48|733.9|723.1|3
1651807050000|2022-05-06 03:17:30|733.76|722.96|733.74|722.94|733.76|722.96|733.36|722.56|3
1651807080000|2022-05-06 03:18:00|733.69|722.89|733.13|722.33|733.69|722.89|733.13|722.33|5
1651807090000|2022-05-06 03:18:10|733|722.2|733|722.2|733|722.2|733|722.2|1
1651807120000|2022-05-06 03:18:40|733.2|722.4|733.3|722.5|733.3|722.5|733.2|722.4|4
1651807130000|2022-05-06 03:18:50|733.6|722.8|733.5|722.7|733.6|722.8|733.3|722.5|3
1651807140000|2022-05-06 03:19:00|733.15|722.35|733.15|722.35|733.5|722.7|733.15|722.35|3
1651807150000|2022-05-06 03:19:10|733.24|722.44|733.15|722.35|733.24|722.44|733.15|722.35|2
1651807160000|2022-05-06 03:19:20|733.1|722.3|733.74|722.94|733.74|722.94|733.1|722.3|4
1651807200000|2022-05-06 03:20:00|733.75|722.95|733.75|722.95|733.75|722.95|733.75|722.95|1
1651807260000|2022-05-06 03:21:00|733.9|723.1|733.9|723.1|734|723.2|733.9|723.1|3
1651807410000|2022-05-06 03:23:30|734.19|723.39|734.9|724.1|734.9|724.1|734.19|723.39|4
1651807450000|2022-05-06 03:24:10|734.78|723.98|734.9|724.1|734.9|724.1|734.78|723.98|2
1651807530000|2022-05-06 03:25:30|734.54|723.74|733.98|723.18|734.54|723.74|733.98|723.18|2
1651807620000|2022-05-06 03:27:00|734|723.2|734|723.2|734|723.2|734|723.2|1
1651807640000|2022-05-06 03:27:20|733.9|723.1|733.39|722.59|733.9|723.1|733.39|722.59|3
1651807680000|2022-05-06 03:28:00|733.05|722.25|733.36|722.56|733.36|722.56|733.05|722.25|2
1651807690000|2022-05-06 03:28:10|733.77|722.97|733.9|723.1|733.9|723.1|733.77|722.97|2
1651807820000|2022-05-06 03:30:20|733.79|722.99|733.55|722.75|733.79|722.99|733.37|722.57|3
1651807830000|2022-05-06 03:30:30|733.37|722.57|733.55|722.75|733.55|722.75|733.37|722.57|6
1651807840000|2022-05-06 03:30:40|733.9|723.1|733.9|723.1|733.9|723.1|733.9|723.1|1
1651807850000|2022-05-06 03:30:50|734.19|723.39|734.28|723.48|734.28|723.48|734.15|723.35|3
1651807860000|2022-05-06 03:31:00|734.4|723.6|734.4|723.6|734.4|723.6|734.4|723.6|1
1651807870000|2022-05-06 03:31:10|734.59|723.79|734.59|723.79|734.59|723.79|734.59|723.79|1
1651807910000|2022-05-06 03:31:50|734.9|724.1|734.9|724.1|734.9|724.1|734.9|724.1|1
1651807930000|2022-05-06 03:32:10|735.4|724.6|735.4|724.6|735.4|724.6|735.4|724.6|1
1651807980000|2022-05-06 03:33:00|735.9|725.1|735.9|725.1|735.9|725.1|735.9|725.1|1
1651807990000|2022-05-06 03:33:10|735.95|725.15|735.95|725.15|735.95|725.15|735.95|725.15|1
1651808000000|2022-05-06 03:33:20|736.19|725.39|736.35|725.55|736.6|725.8|736.19|725.39|4
1651808010000|2022-05-06 03:33:30|736.45|725.65|736.9|726.1|736.9|726.1|736.45|725.65|2
1651808020000|2022-05-06 03:33:40|737.26|726.46|737.24|726.44|737.76|726.96|737.16|726.36|6
1651808030000|2022-05-06 03:33:50|737.36|726.56|737.61|726.81|737.76|726.96|737.36|726.56|4
1651808050000|2022-05-06 03:34:10|737.57|726.77|737.05|726.25|737.57|726.77|737.05|726.25|4
1651808070000|2022-05-06 03:34:30|737.3|726.5|737.4|726.6|737.4|726.6|737.3|726.5|3
1651808080000|2022-05-06 03:34:40|737.58|726.78|737.58|726.78|737.58|726.78|737.58|726.78|1
1651808090000|2022-05-06 03:34:50|737.72|726.92|737.73|726.93|737.76|726.96|737.72|726.92|4
1651808100000|2022-05-06 03:35:00|737.72|726.92|737.73|726.93|737.76|726.96|737.72|726.92|4
1651808110000|2022-05-06 03:35:10|737.72|726.92|737.73|726.93|737.76|726.96|737.72|726.92|5
1651808120000|2022-05-06 03:35:20|737.76|726.96|737.76|726.96|737.76|726.96|737.76|726.96|1
1651808130000|2022-05-06 03:35:30|737.8|727|737.8|727|737.8|727|737.8|727|1
1651808150000|2022-05-06 03:35:50|737.76|726.96|737.76|726.96|737.76|726.96|737.76|726.96|1
1651808160000|2022-05-06 03:36:00|737.82|727.02|737.82|727.02|737.82|727.02|737.82|727.02|1
1651808170000|2022-05-06 03:36:10|737.91|727.11|737.91|727.11|737.91|727.11|737.91|727.11|1
1651808200000|2022-05-06 03:36:40|738.19|727.39|738.04|727.24|738.2|727.4|738.04|727.24|3
1651808210000|2022-05-06 03:36:50|738.33|727.53|738.3|727.5|738.33|727.53|738.3|727.5|2
1651808220000|2022-05-06 03:37:00|738.04|727.24|738.04|727.24|738.36|727.56|738.04|727.24|5
1651808230000|2022-05-06 03:37:10|738.33|727.53|738.01|727.21|738.33|727.53|737.89|727.09|6
1651808240000|2022-05-06 03:37:20|738.41|727.61|738.04|727.24|738.41|727.61|738.04|727.24|2
1651808250000|2022-05-06 03:37:30|738.17|727.37|738.04|727.24|738.17|727.37|738.04|727.24|2
1651808260000|2022-05-06 03:37:40|738.17|727.37|738.04|727.24|738.17|727.37|737.96|727.16|4
1651808270000|2022-05-06 03:37:50|738.23|727.43|738.04|727.24|738.23|727.43|738.04|727.24|2
1651808280000|2022-05-06 03:38:00|738.13|727.33|738.04|727.24|738.19|727.39|738.04|727.24|3
1651808300000|2022-05-06 03:38:20|738.17|727.37|738.04|727.24|738.17|727.37|738.04|727.24|2
1651808320000|2022-05-06 03:38:40|738.22|727.42|738.35|727.55|738.41|727.61|738.22|727.42|3
1651808330000|2022-05-06 03:38:50|738.04|727.24|738.15|727.35|738.15|727.35|738.04|727.24|2
1651808340000|2022-05-06 03:39:00|738.24|727.44|738.15|727.35|738.24|727.44|738.15|727.35|2
1651808350000|2022-05-06 03:39:10|738.28|727.48|738.15|727.35|738.28|727.48|738.15|727.35|3
1651808360000|2022-05-06 03:39:20|738.28|727.48|738.15|727.35|738.28|727.48|738.15|727.35|4
1651808380000|2022-05-06 03:39:40|738.41|727.61|738.2|727.4|738.41|727.61|738.15|727.35|3
1651808390000|2022-05-06 03:39:50|738.28|727.48|738.2|727.4|738.33|727.53|738.2|727.4|3
1651808410000|2022-05-06 03:40:10|738.24|727.44|738.2|727.4|738.24|727.44|738.2|727.4|2
1651808430000|2022-05-06 03:40:30|738.28|727.48|738.2|727.4|738.28|727.48|738.2|727.4|3
1651808440000|2022-05-06 03:40:40|738.22|727.42|738.22|727.42|738.22|727.42|738.22|727.42|1
1651808450000|2022-05-06 03:40:50|738.29|727.49|738.24|727.44|738.3|727.5|738.24|727.44|6
1651808460000|2022-05-06 03:41:00|737.96|727.16|738.24|727.44|738.24|727.44|737.96|727.16|2
1651808470000|2022-05-06 03:41:10|738.05|727.25|737.75|726.95|738.05|727.25|737.75|726.95|5
1651808490000|2022-05-06 03:41:30|737.67|726.87|737.76|726.96|737.76|726.96|737.6|726.8|3
1651808520000|2022-05-06 03:42:00|737.67|726.87|737.76|726.96|737.76|726.96|737.67|726.87|2
1651808550000|2022-05-06 03:42:30|737.65|726.85|736.5|725.7|737.65|726.85|736.5|725.7|7
1651808560000|2022-05-06 03:42:40|736.25|725.45|735.75|724.95|736.25|725.45|735.66|724.86|7
1651808570000|2022-05-06 03:42:50|735.3|724.5|735.66|724.86|735.66|724.86|735.09|724.29|4
1651808580000|2022-05-06 03:43:00|735.76|724.96|736.37|725.57|736.5|725.7|735.76|724.96|6
1651808590000|2022-05-06 03:43:10|736.18|725.38|735.73|724.93|736.18|725.38|735.73|724.93|4
1651808610000|2022-05-06 03:43:30|735.1|724.3|735.1|724.3|735.1|724.3|735.1|724.3|1
1651808630000|2022-05-06 03:43:50|735.45|724.65|735.45|724.65|735.45|724.65|735.19|724.39|3
1651808640000|2022-05-06 03:44:00|735.31|724.51|735.3|724.5|735.31|724.51|735.3|724.5|2
1651808670000|2022-05-06 03:44:30|735.15|724.35|735.15|724.35|735.15|724.35|735.15|724.35|1
1651808690000|2022-05-06 03:44:50|735.1|724.3|734.9|724.1|735.25|724.45|734.55|723.75|7
1651808700000|2022-05-06 03:45:00|735.02|724.22|735.05|724.25|735.05|724.25|735.02|724.22|2
1651808710000|2022-05-06 03:45:10|735.25|724.45|735.34|724.54|735.34|724.54|735.25|724.45|2
1651808720000|2022-05-06 03:45:20|735.75|724.95|735.75|724.95|735.75|724.95|735.75|724.95|1
1651808730000|2022-05-06 03:45:30|735.9|725.1|735.9|725.1|735.9|725.1|735.9|725.1|1
1651808740000|2022-05-06 03:45:40|735.93|725.13|735.93|725.13|735.93|725.13|735.93|725.13|1
1651808750000|2022-05-06 03:45:50|736.55|725.75|736.18|725.38|736.55|725.75|736.05|725.25|5
1651808760000|2022-05-06 03:46:00|736.35|725.55|736.19|725.39|736.35|725.55|736.05|725.25|7
1651808770000|2022-05-06 03:46:10|736.31|725.51|736.19|725.39|736.31|725.51|736.18|725.38|5
1651808780000|2022-05-06 03:46:20|736.28|725.48|736.28|725.48|736.28|725.48|736|725.2|3
1651808790000|2022-05-06 03:46:30|736.4|725.6|736.9|726.1|736.9|726.1|736.4|725.6|2
1651808800000|2022-05-06 03:46:40|736.98|726.18|737.26|726.46|737.26|726.46|736.98|726.18|3
1651808820000|2022-05-06 03:47:00|737.8|727|737.8|727|737.8|727|737.8|727|1
1651808830000|2022-05-06 03:47:10|737.76|726.96|737.17|726.37|737.76|726.96|737.17|726.37|5
1651808840000|2022-05-06 03:47:20|737.76|726.96|737.76|726.96|737.76|726.96|737.38|726.58|7
1651808850000|2022-05-06 03:47:30|737.38|726.58|737.26|726.46|737.38|726.58|737.26|726.46|2
1651808860000|2022-05-06 03:47:40|737.24|726.44|737.35|726.55|737.37|726.57|737.24|726.44|4
1651808870000|2022-05-06 03:47:50|737.34|726.54|737.34|726.54|737.37|726.57|737.34|726.54|5
1651808880000|2022-05-06 03:48:00|737.76|726.96|737.76|726.96|737.76|726.96|737.76|726.96|1
1651808890000|2022-05-06 03:48:10|737.87|727.07|737.68|726.88|737.98|727.18|737.68|726.88|4
1651808900000|2022-05-06 03:48:20|737.63|726.83|737.76|726.96|737.9|727.1|737.63|726.83|5
1651808920000|2022-05-06 03:48:40|737.8|727|737.8|727|737.8|727|737.8|727|1
1651808960000|2022-05-06 03:49:20|737.76|726.96|737.7|726.9|737.76|726.96|737.6|726.8|6
1651808970000|2022-05-06 03:49:30|737.76|726.96|737.76|726.96|737.76|726.96|737.56|726.76|12
1651808980000|2022-05-06 03:49:40|737.65|726.85|737.76|726.96|737.76|726.96|737.65|726.85|2
1651808990000|2022-05-06 03:49:50|737.8|727|737.8|727|737.8|727|737.8|727|1
1651809010000|2022-05-06 03:50:10|737.9|727.1|737.9|727.1|737.9|727.1|737.9|727.1|1
1651809020000|2022-05-06 03:50:20|738.05|727.25|738.4|727.6|738.4|727.6|738.05|727.25|2
1651809030000|2022-05-06 03:50:30|738.58|727.78|738.4|727.6|738.58|727.78|738.4|727.6|2
1651809040000|2022-05-06 03:50:40|738.07|727.27|737.9|727.1|738.4|727.6|737.9|727.1|12
1651809120000|2022-05-06 03:52:00|738.07|727.27|738.07|727.27|738.07|727.27|738.07|727.27|1
1651809130000|2022-05-06 03:52:10|737.9|727.1|738.31|727.51|738.31|727.51|737.9|727.1|2
1651809140000|2022-05-06 03:52:20|738.33|727.53|738.51|727.71|738.52|727.72|738.32|727.52|15
1651809150000|2022-05-06 03:52:30|738.52|727.72|738.9|728.1|738.9|728.1|738.5|727.7|8
1651809160000|2022-05-06 03:52:40|738.6|727.8|738.9|728.1|738.9|728.1|738.1|727.3|6
1651809170000|2022-05-06 03:52:50|738.6|727.8|738.9|728.1|738.9|728.1|738.6|727.8|6
1651809180000|2022-05-06 03:53:00|738.6|727.8|738.9|728.1|738.9|728.1|738.6|727.8|4
1651809190000|2022-05-06 03:53:10|738.7|727.9|738.9|728.1|738.9|728.1|738.7|727.9|2
1651809200000|2022-05-06 03:53:20|738.6|727.8|738.6|727.8|738.6|727.8|738.6|727.8|1
1651809220000|2022-05-06 03:53:40|738.8|728|738.8|728|738.8|728|738.8|728|1
1651809230000|2022-05-06 03:53:50|738.7|727.9|738.7|727.9|738.7|727.9|738.7|727.9|1
1651809250000|2022-05-06 03:54:10|738.51|727.71|738.7|727.9|738.7|727.9|738.51|727.71|2
1651809260000|2022-05-06 03:54:20|738.51|727.71|738.7|727.9|738.7|727.9|738.51|727.71|2
1651809280000|2022-05-06 03:54:40|738.51|727.71|738.9|728.1|738.9|728.1|738.51|727.71|6
1651809290000|2022-05-06 03:54:50|739.12|728.32|739.12|728.32|739.12|728.32|739.12|728.32|1
1651809300000|2022-05-06 03:55:00|738.98|728.18|738.98|728.18|738.98|728.18|738.98|728.18|1
1651809310000|2022-05-06 03:55:10|739.12|728.32|739.12|728.32|739.12|728.32|739.12|728.32|1
1651809340000|2022-05-06 03:55:40|738.95|728.15|738.9|728.1|738.95|728.15|738.9|728.1|2
1651809350000|2022-05-06 03:55:50|738.62|727.82|738.62|727.82|738.62|727.82|738.62|727.82|1
1651809360000|2022-05-06 03:56:00|738.67|727.87|738.55|727.75|738.67|727.87|738.55|727.75|4
1651809380000|2022-05-06 03:56:20|738.8|728|737.78|726.98|738.8|728|737.78|726.98|6
1651809390000|2022-05-06 03:56:30|737.22|726.42|737.45|726.65|737.45|726.65|737.22|726.42|2
1651809400000|2022-05-06 03:56:40|737.54|726.74|736.98|726.18|737.54|726.74|736.98|726.18|4
1651809410000|2022-05-06 03:56:50|737|726.2|736.68|725.88|737|726.2|736.68|725.88|4
1651809420000|2022-05-06 03:57:00|736.34|725.54|736.26|725.46|736.34|725.54|736.13|725.33|4
1651809430000|2022-05-06 03:57:10|736.25|725.45|736.23|725.43|736.26|725.46|736.23|725.43|8
1651809440000|2022-05-06 03:57:20|736.32|725.52|736.1|725.3|736.6|725.8|736.1|725.3|3
1651809460000|2022-05-06 03:57:40|735.9|725.1|735.9|725.1|735.9|725.1|735.74|724.94|7
1651809470000|2022-05-06 03:57:50|735.81|725.01|735.81|725.01|735.9|725.1|735.81|725.01|3
1651809480000|2022-05-06 03:58:00|735.51|724.71|735.51|724.71|735.51|724.71|735.48|724.68|3
1651809500000|2022-05-06 03:58:20|735.65|724.85|735.62|724.82|735.65|724.85|735.48|724.68|7
1651809510000|2022-05-06 03:58:30|735.72|724.92|735.58|724.78|735.72|724.92|735.58|724.78|2
1651809520000|2022-05-06 03:58:40|735.55|724.75|735.65|724.85|735.65|724.85|735.55|724.75|2
1651809530000|2022-05-06 03:58:50|735.58|724.78|735.43|724.63|735.58|724.78|735.43|724.63|5
1651809540000|2022-05-06 03:59:00|735.58|724.78|735.72|724.92|735.72|724.92|735.58|724.78|2
1651809550000|2022-05-06 03:59:10|735.8|725|735.9|725.1|735.9|725.1|735.8|725|2
1651809560000|2022-05-06 03:59:20|736.45|725.65|736.9|726.1|736.9|726.1|736.45|725.65|3
1651809570000|2022-05-06 03:59:30|736.99|726.19|738.2|727.4|738.2|727.4|736.99|726.19|11
1651809580000|2022-05-06 03:59:40|738.5|727.7|738.48|727.68|738.5|727.7|738.48|727.68|2
1651809600000|2022-05-06 04:00:00|738.1|727.3|738.1|727.3|738.1|727.3|738.1|727.3|1
1651809610000|2022-05-06 04:00:10|738.15|727.35|737.98|727.18|738.15|727.35|737.98|727.18|3
1651809620000|2022-05-06 04:00:20|738.1|727.3|738.64|727.84|739.17|728.37|738.1|727.3|10
1651809630000|2022-05-06 04:00:30|739.47|728.67|738.77|727.97|739.47|728.67|738.6|727.8|9
1651809640000|2022-05-06 04:00:40|738.9|728.1|738.73|727.93|738.9|728.1|738.73|727.93|2
1651809650000|2022-05-06 04:00:50|738.64|727.84|738.36|727.56|738.64|727.84|738.36|727.56|2
1651809660000|2022-05-06 04:01:00|738.51|727.71|738.51|727.71|738.81|728.01|738.51|727.71|7
1651809680000|2022-05-06 04:01:20|738.1|727.3|737.9|727.1|738.1|727.3|737.9|727.1|2
1651809700000|2022-05-06 04:01:40|737.77|726.97|737.05|726.25|737.77|726.97|737.05|726.25|4
1651809710000|2022-05-06 04:01:50|736.9|726.1|736.9|726.1|736.9|726.1|736.9|726.1|1
1651809730000|2022-05-06 04:02:10|736.95|726.15|736.95|726.15|736.95|726.15|736.95|726.15|1
1651809770000|2022-05-06 04:02:50|736.9|726.1|736.9|726.1|736.9|726.1|736.9|726.1|1
1651809800000|2022-05-06 04:03:20|736.8|726|737.15|726.35|737.15|726.35|736.8|726|5
1651809810000|2022-05-06 04:03:30|737.11|726.31|736.97|726.17|737.15|726.35|736.97|726.17|8
1651809820000|2022-05-06 04:03:40|736.98|726.18|737.05|726.25|737.05|726.25|736.97|726.17|3
1651809850000|2022-05-06 04:04:10|736.99|726.19|736.21|725.41|736.99|726.19|736.21|725.41|5
1651809860000|2022-05-06 04:04:20|735.95|725.15|735.95|725.15|735.95|725.15|735.95|725.15|1
1651809910000|2022-05-06 04:05:10|736.04|725.24|735.99|725.19|736.04|725.24|735.99|725.19|2
1651809920000|2022-05-06 04:05:20|736|725.2|736|725.2|736|725.2|736|725.2|1
1651809930000|2022-05-06 04:05:30|736.08|725.28|735.9|725.1|736.4|725.6|735.9|725.1|3
1651809940000|2022-05-06 04:05:40|735.83|725.03|735.83|725.03|735.83|725.03|735.83|725.03|1
1651809960000|2022-05-06 04:06:00|735.71|724.91|735.6|724.8|735.71|724.91|735.6|724.8|2
1651809970000|2022-05-06 04:06:10|735.37|724.57|735.15|724.35|735.37|724.57|735.15|724.35|3
1651809980000|2022-05-06 04:06:20|734.95|724.15|734.83|724.03|734.95|724.15|734.7|723.9|6
1651809990000|2022-05-06 04:06:30|734.87|724.07|734.4|723.6|734.91|724.11|734.25|723.45|6
1651810000000|2022-05-06 04:06:40|734.45|723.65|733.95|723.15|734.45|723.65|733.87|723.07|4
1651810010000|2022-05-06 04:06:50|733.9|723.1|733.9|723.1|733.9|723.1|733.9|723.1|1
1651810020000|2022-05-06 04:07:00|733.72|722.92|733|722.2|733.8|723|733|722.2|6
1651810040000|2022-05-06 04:07:20|732.9|722.1|732.9|722.1|732.9|722.1|732.9|722.1|1
1651810050000|2022-05-06 04:07:30|732.91|722.11|733.3|722.5|733.3|722.5|732.91|722.11|3
1651810060000|2022-05-06 04:07:40|733|722.2|732.95|722.15|733|722.2|732.95|722.15|2
1651810070000|2022-05-06 04:07:50|732.89|722.09|731.81|721.01|732.89|722.09|731.81|721.01|10
1651810080000|2022-05-06 04:08:00|731.91|721.11|732.11|721.31|732.11|721.31|731.91|721.11|3
1651810090000|2022-05-06 04:08:10|732.21|721.41|732.21|721.41|732.21|721.41|732.21|721.41|1
1651810100000|2022-05-06 04:08:20|732.52|721.72|732.64|721.84|732.81|722.01|732.52|721.72|3
1651810110000|2022-05-06 04:08:30|732.52|721.72|732.21|721.41|732.52|721.72|732.21|721.41|2
1651810130000|2022-05-06 04:08:50|732.11|721.31|732.11|721.31|732.11|721.31|732.11|721.31|1
1651810160000|2022-05-06 04:09:20|731.94|721.14|731.94|721.14|731.94|721.14|731.94|721.14|1
1651810170000|2022-05-06 04:09:30|731.82|721.02|731.71|720.91|731.82|721.02|731.43|720.63|6
1651810180000|2022-05-06 04:09:40|731.57|720.77|731.33|720.53|731.57|720.77|731.33|720.53|3
1651810190000|2022-05-06 04:09:50|731.2|720.4|731.2|720.4|731.2|720.4|731.2|720.4|1
1651810210000|2022-05-06 04:10:10|731.23|720.43|731.5|720.7|731.53|720.73|731.23|720.43|4
1651810220000|2022-05-06 04:10:20|731.2|720.4|731.2|720.4|731.2|720.4|731.2|720.4|1
1651810230000|2022-05-06 04:10:30|731.05|720.25|731.05|720.25|731.05|720.25|731.05|720.25|1
1651810240000|2022-05-06 04:10:40|730.9|720.1|730.9|720.1|731.05|720.25|730.9|720.1|4
1651810260000|2022-05-06 04:11:00|731.1|720.3|730.18|719.38|731.1|720.3|729.9|719.1|9
1651810270000|2022-05-06 04:11:10|729.9|719.1|730.29|719.49|730.81|720.01|729.9|719.1|5
1651810280000|2022-05-06 04:11:20|729.9|719.1|729.68|718.88|729.9|719.1|729.68|718.88|2
1651810290000|2022-05-06 04:11:30|729.53|718.73|729.23|718.43|729.53|718.73|729.23|718.43|3
1651810300000|2022-05-06 04:11:40|729.17|718.37|729.34|718.54|729.34|718.54|729.17|718.37|2
1651810310000|2022-05-06 04:11:50|729.76|718.96|729.76|718.96|729.76|718.96|729.76|718.96|1
1651810320000|2022-05-06 04:12:00|729.9|719.1|729.9|719.1|729.9|719.1|729.7|718.9|5
1651810340000|2022-05-06 04:12:20|729.61|718.81|729.9|719.1|729.9|719.1|729.61|718.81|2
1651810350000|2022-05-06 04:12:30|729.77|718.97|728.98|718.18|729.77|718.97|728.98|718.18|3
1651810380000|2022-05-06 04:13:00|729.03|718.23|729.4|718.6|729.4|718.6|729.03|718.23|2
1651810390000|2022-05-06 04:13:10|729.82|719.02|729.82|719.02|729.82|719.02|729.82|719.02|1
1651810420000|2022-05-06 04:13:40|729.62|718.82|729.9|719.1|729.9|719.1|729.62|718.82|3
1651810440000|2022-05-06 04:14:00|730.16|719.36|730.86|720.06|730.86|720.06|730.15|719.35|4
1651810450000|2022-05-06 04:14:10|730.81|720.01|730.81|720.01|730.81|720.01|730.81|720.01|1
1651810470000|2022-05-06 04:14:30|730.35|719.55|729.95|719.15|730.35|719.55|729.95|719.15|2
1651810480000|2022-05-06 04:14:40|730.24|719.44|730.74|719.94|730.74|719.94|730.24|719.44|4
1651810490000|2022-05-06 04:14:50|730.78|719.98|730.06|719.26|730.78|719.98|729.94|719.14|6
1651810500000|2022-05-06 04:15:00|729.9|719.1|730.49|719.69|730.49|719.69|729.55|718.75|8
1651810510000|2022-05-06 04:15:10|730.63|719.83|731.74|720.94|731.74|720.94|730.62|719.82|8
1651810520000|2022-05-06 04:15:20|731.9|721.1|731.9|721.1|731.9|721.1|731.9|721.1|1
1651810540000|2022-05-06 04:15:40|732.07|721.27|732.3|721.5|732.3|721.5|732.07|721.27|2
1651810560000|2022-05-06 04:16:00|732.26|721.46|732.26|721.46|732.26|721.46|731.95|721.15|3
1651810570000|2022-05-06 04:16:10|732.3|721.5|732.8|722|732.8|722|732.3|721.5|4
1651810600000|2022-05-06 04:16:40|732.9|722.1|732.9|722.1|732.9|722.1|732.9|722.1|1
1651810610000|2022-05-06 04:16:50|733.4|722.6|733.95|723.15|733.95|723.15|733.4|722.6|3
1651810620000|2022-05-06 04:17:00|734.05|723.25|734.5|723.7|734.5|723.7|734|723.2|3
1651810640000|2022-05-06 04:17:20|734.95|724.15|735.23|724.43|735.23|724.43|734.95|724.15|2
1651810670000|2022-05-06 04:17:50|734.9|724.1|734.9|724.1|734.9|724.1|734.66|723.86|4
1651810690000|2022-05-06 04:18:10|734.95|724.15|734.95|724.15|734.95|724.15|734.95|724.15|1
1651810700000|2022-05-06 04:18:20|734.9|724.1|734.9|724.1|734.9|724.1|734.9|724.1|1
1651810710000|2022-05-06 04:18:30|734.65|723.85|734.65|723.85|734.65|723.85|734.64|723.84|3
1651810720000|2022-05-06 04:18:40|734.75|723.95|734.7|723.9|734.75|723.95|734.7|723.9|3
1651810730000|2022-05-06 04:18:50|734.5|723.7|734.69|723.89|734.69|723.89|734.5|723.7|2
1651810740000|2022-05-06 04:19:00|734.25|723.45|734.25|723.45|734.25|723.45|734.25|723.45|1
1651810750000|2022-05-06 04:19:10|734.5|723.7|734.7|723.9|734.7|723.9|734.3|723.5|5
1651810760000|2022-05-06 04:19:20|734.83|724.03|732.88|722.08|734.83|724.03|732.88|722.08|12
1651810770000|2022-05-06 04:19:30|732.75|721.95|732.87|722.07|732.87|722.07|732.75|721.95|2
1651810780000|2022-05-06 04:19:40|732.77|721.97|732.68|721.88|732.77|721.97|732.68|721.88|2
1651810790000|2022-05-06 04:19:50|732.58|721.78|731.62|720.82|732.58|721.78|731.62|720.82|5
1651810800000|2022-05-06 04:20:00|731.57|720.77|731.83|721.03|731.83|721.03|731.38|720.58|7
1651810810000|2022-05-06 04:20:10|731.9|721.1|731.9|721.1|731.9|721.1|731.9|721.1|1
1651810830000|2022-05-06 04:20:30|731.65|720.85|731.85|721.05|731.9|721.1|731.65|720.85|4
1651810840000|2022-05-06 04:20:40|731.55|720.75|731.55|720.75|731.55|720.75|731.55|720.75|1
1651810850000|2022-05-06 04:20:50|731.7|720.9|731.7|720.9|731.7|720.9|731.7|720.9|1
1651810860000|2022-05-06 04:21:00|731.75|720.95|731.75|720.95|731.75|720.95|731.75|720.95|1
1651810900000|2022-05-06 04:21:40|731.9|721.1|731.9|721.1|731.9|721.1|731.9|721.1|1
1651810910000|2022-05-06 04:21:50|732.65|721.85|732.65|721.85|732.65|721.85|732.65|721.85|1
1651810920000|2022-05-06 04:22:00|732.75|721.95|732.75|721.95|732.75|721.95|732.75|721.95|1
1651810930000|2022-05-06 04:22:10|732.7|721.9|732.7|721.9|732.7|721.9|732.66|721.86|3
1651810970000|2022-05-06 04:22:50|732.65|721.85|732.65|721.85|732.65|721.85|732.65|721.85|1
1651810980000|2022-05-06 04:23:00|732.9|722.1|733.02|722.22|733.02|722.22|732.9|722.1|2
1651811010000|2022-05-06 04:23:30|733.22|722.42|733.14|722.34|733.22|722.42|733.14|722.34|2
1651811040000|2022-05-06 04:24:00|732.96|722.16|732.96|722.16|733.05|722.25|732.96|722.16|4
1651811050000|2022-05-06 04:24:10|732.9|722.1|732.9|722.1|732.98|722.18|732.9|722.1|3
1651811090000|2022-05-06 04:24:50|732.83|722.03|732.83|722.03|732.83|722.03|732.83|722.03|1
1651811100000|2022-05-06 04:25:00|732.9|722.1|733.4|722.6|733.4|722.6|732.9|722.1|2
1651811110000|2022-05-06 04:25:10|733.65|722.85|733.65|722.85|733.65|722.85|733.65|722.85|1
1651811120000|2022-05-06 04:25:20|733.4|722.6|733.4|722.6|733.4|722.6|733.4|722.6|1
1651811130000|2022-05-06 04:25:30|733.3|722.5|732.98|722.18|733.3|722.5|732.98|722.18|2
1651811150000|2022-05-06 04:25:50|732.88|722.08|732.88|722.08|732.88|722.08|732.88|722.08|1
1651811160000|2022-05-06 04:26:00|732.9|722.1|732.78|721.98|732.9|722.1|732.78|721.98|2
1651811170000|2022-05-06 04:26:10|732.73|721.93|732.15|721.35|732.73|721.93|732.15|721.35|4
1651811180000|2022-05-06 04:26:20|731.9|721.1|731.9|721.1|731.9|721.1|731.9|721.1|1
1651811210000|2022-05-06 04:26:50|731.96|721.16|731.96|721.16|731.96|721.16|731.96|721.16|1
1651811220000|2022-05-06 04:27:00|731.9|721.1|731.9|721.1|731.9|721.1|731.9|721.1|1
1651811240000|2022-05-06 04:27:20|731.96|721.16|732.04|721.24|732.04|721.24|731.96|721.16|2
1651811250000|2022-05-06 04:27:30|732.05|721.25|731.96|721.16|732.08|721.28|731.96|721.16|7
1651811280000|2022-05-06 04:28:00|731.9|721.1|731.9|721.1|731.9|721.1|731.9|721.1|1
1651811290000|2022-05-06 04:28:10|731.96|721.16|732.46|721.66|732.46|721.66|731.96|721.16|5
1651811300000|2022-05-06 04:28:20|732.31|721.51|732.31|721.51|732.31|721.51|732.31|721.51|1
1651811320000|2022-05-06 04:28:40|731.96|721.16|731.96|721.16|731.96|721.16|731.96|721.16|1
1651811340000|2022-05-06 04:29:00|731.85|721.05|731.21|720.41|731.85|721.05|731.21|720.41|3
1651811380000|2022-05-06 04:29:40|731.5|720.7|731.65|720.85|731.65|720.85|731.34|720.54|5
1651811390000|2022-05-06 04:29:50|731.56|720.76|731.43|720.63|731.56|720.76|731.43|720.63|2
1651811400000|2022-05-06 04:30:00|731.56|720.76|731.28|720.48|731.56|720.76|731.26|720.46|5
1651811410000|2022-05-06 04:30:10|731.7|720.9|731.7|720.9|731.7|720.9|731.7|720.9|1
1651811420000|2022-05-06 04:30:20|731.47|720.67|731.47|720.67|731.47|720.67|731.47|720.67|1
1651811430000|2022-05-06 04:30:30|731.34|720.54|731.34|720.54|731.57|720.77|731.34|720.54|3
1651811440000|2022-05-06 04:30:40|731.3|720.5|731.28|720.48|731.3|720.5|731.28|720.48|2
1651811450000|2022-05-06 04:30:50|731.17|720.37|731.17|720.37|731.17|720.37|731.17|720.37|1
1651811460000|2022-05-06 04:31:00|731.24|720.44|731.17|720.37|731.24|720.44|731.17|720.37|2
1651811470000|2022-05-06 04:31:10|730.96|720.16|730.96|720.16|730.96|720.16|730.96|720.16|1
1651811500000|2022-05-06 04:31:40|730.9|720.1|730.04|719.24|730.9|720.1|730.04|719.24|4
1651811520000|2022-05-06 04:32:00|729.9|719.1|730.4|719.6|730.4|719.6|729.9|719.1|6
1651811530000|2022-05-06 04:32:10|730.87|720.07|730.77|719.97|730.87|720.07|730.77|719.97|2
1651811560000|2022-05-06 04:32:40|730.76|719.96|730.74|719.94|730.76|719.96|730.69|719.89|4
1651811570000|2022-05-06 04:32:50|730.6|719.8|730.74|719.94|730.74|719.94|730.53|719.73|5
1651811580000|2022-05-06 04:33:00|730.37|719.57|730.37|719.57|730.37|719.57|730.37|719.57|1
1651811600000|2022-05-06 04:33:20|730.03|719.23|730.03|719.23|730.03|719.23|730.03|719.23|1
1651811610000|2022-05-06 04:33:30|730.11|719.31|730.11|719.31|730.11|719.31|730.11|719.31|1
1651811620000|2022-05-06 04:33:40|730.55|719.75|730.4|719.6|730.55|719.75|730.17|719.37|4
1651811640000|2022-05-06 04:34:00|730.9|720.1|731|720.2|731|720.2|730.9|720.1|2
1651811650000|2022-05-06 04:34:10|730.9|720.1|730.9|720.1|730.9|720.1|730.9|720.1|1
1651811700000|2022-05-06 04:35:00|731.33|720.53|731.83|721.03|731.83|721.03|731.33|720.53|2
1651811750000|2022-05-06 04:35:50|731.92|721.12|731.99|721.19|731.99|721.19|731.92|721.12|2
1651811780000|2022-05-06 04:36:20|731.94|721.14|731.75|720.95|731.94|721.14|731.65|720.85|6
1651811790000|2022-05-06 04:36:30|730.9|720.1|730.9|720.1|730.9|720.1|730.9|720.1|1
1651811840000|2022-05-06 04:37:20|730.95|720.15|730.95|720.15|730.95|720.15|730.95|720.15|1
1651811880000|2022-05-06 04:38:00|730.79|719.99|730.79|719.99|730.79|719.99|730.03|719.23|7
1651811890000|2022-05-06 04:38:10|730.5|719.7|730.66|719.86|730.79|719.99|730.5|719.7|3
1651811900000|2022-05-06 04:38:20|730.65|719.85|730.15|719.35|730.65|719.85|730.15|719.35|2
1651811910000|2022-05-06 04:38:30|729.9|719.1|729.9|719.1|729.9|719.1|729.9|719.1|1
1651811970000|2022-05-06 04:39:30|729.27|718.47|729.76|718.96|729.76|718.96|729.27|718.47|3
1651811980000|2022-05-06 04:39:40|729.13|718.33|729.39|718.59|729.39|718.59|729.13|718.33|2
1651812000000|2022-05-06 04:40:00|729.3|718.5|728.98|718.18|729.3|718.5|728.98|718.18|2
1651812010000|2022-05-06 04:40:10|729.11|718.31|729.69|718.89|729.69|718.89|729.11|718.31|11
1651812040000|2022-05-06 04:40:40|729.8|719|729.32|718.52|729.8|719|729.26|718.46|6
1651812050000|2022-05-06 04:40:50|729.33|718.53|729.74|718.94|729.74|718.94|729.33|718.53|2
1651812060000|2022-05-06 04:41:00|729.9|719.1|729.9|719.1|729.99|719.19|729.9|719.1|3
1651812070000|2022-05-06 04:41:10|730.16|719.36|730.9|720.1|731.18|720.38|730.05|719.25|8
1651812100000|2022-05-06 04:41:40|731.83|721.03|731.83|721.03|731.83|721.03|731.83|721.03|1
1651812110000|2022-05-06 04:41:50|731.65|720.85|731.65|720.85|731.65|720.85|731.65|720.85|1
1651812120000|2022-05-06 04:42:00|731.45|720.65|731.45|720.65|731.45|720.65|731.45|720.65|1
1651812150000|2022-05-06 04:42:30|731.35|720.55|731.21|720.41|731.7|720.9|731.21|720.41|4
1651812160000|2022-05-06 04:42:40|730.9|720.1|731.15|720.35|731.21|720.41|730.9|720.1|3
1651812180000|2022-05-06 04:43:00|731.05|720.25|731.22|720.42|731.22|720.42|731.05|720.25|3
1651812190000|2022-05-06 04:43:10|731.13|720.33|731|720.2|731.13|720.33|731|720.2|2
1651812220000|2022-05-06 04:43:40|731.05|720.25|731.05|720.25|731.05|720.25|731.05|720.25|1
1651812240000|2022-05-06 04:44:00|731.21|720.41|731.9|721.1|731.9|721.1|731.21|720.41|3
1651812290000|2022-05-06 04:44:50|731.97|721.17|732.4|721.6|732.4|721.6|731.97|721.17|4
1651812300000|2022-05-06 04:45:00|732.95|722.15|733.3|722.5|733.3|722.5|732.79|721.99|4
1651812310000|2022-05-06 04:45:10|733.8|723|733.9|723.1|734|723.2|733.8|723|4
1651812330000|2022-05-06 04:45:30|734.4|723.6|735.75|724.95|735.96|725.16|734.4|723.6|13
1651812340000|2022-05-06 04:45:40|735.85|725.05|735.85|725.05|735.85|725.05|735.85|725.05|1
1651812350000|2022-05-06 04:45:50|735.9|725.1|735.75|724.95|735.9|725.1|735.75|724.95|2
1651812360000|2022-05-06 04:46:00|735.9|725.1|736.9|726.1|736.9|726.1|735.9|725.1|3
1651812370000|2022-05-06 04:46:10|736.99|726.19|736.99|726.19|736.99|726.19|736.99|726.19|1
1651812420000|2022-05-06 04:47:00|736.95|726.15|736.95|726.15|736.99|726.19|736.91|726.11|5
1651812430000|2022-05-06 04:47:10|736.99|726.19|737.03|726.23|737.03|726.23|736.95|726.15|3
1651812440000|2022-05-06 04:47:20|737.1|726.3|736.9|726.1|737.1|726.3|736.9|726.1|3
1651812450000|2022-05-06 04:47:30|737.16|726.36|737.16|726.36|737.16|726.36|737.16|726.36|1
1651812480000|2022-05-06 04:48:00|737.24|726.44|737.24|726.44|737.24|726.44|737.24|726.44|1
1651812490000|2022-05-06 04:48:10|737.4|726.6|737.24|726.44|737.4|726.6|737.24|726.44|2
1651812500000|2022-05-06 04:48:20|737.8|727|737.8|727|737.8|727|737.8|727|1
1651812510000|2022-05-06 04:48:30|737.9|727.1|738|727.2|738|727.2|737.9|727.1|2
1651812580000|2022-05-06 04:49:40|738.15|727.35|738.85|728.05|738.85|728.05|738.15|727.35|3
1651812600000|2022-05-06 04:50:00|738.9|728.1|738.9|728.1|738.9|728.1|738.9|728.1|1
1651812620000|2022-05-06 04:50:20|739.17|728.37|739.85|729.05|739.85|729.05|739.17|728.37|2
1651812630000|2022-05-06 04:50:30|739.9|729.1|739.17|728.37|739.9|729.1|739.17|728.37|7
1651812640000|2022-05-06 04:50:40|738.9|728.1|738.9|728.1|738.9|728.1|738.9|728.1|1
1651812650000|2022-05-06 04:50:50|739.03|728.23|738.9|728.1|739.05|728.25|738.9|728.1|3
1651812660000|2022-05-06 04:51:00|738.4|727.6|738.4|727.6|738.4|727.6|738.4|727.6|1
1651812680000|2022-05-06 04:51:20|737.9|727.1|737.75|726.95|738.11|727.31|737.75|726.95|5
1651812690000|2022-05-06 04:51:30|737.55|726.75|737.4|726.6|737.55|726.75|737.4|726.6|2
1651812700000|2022-05-06 04:51:40|737|726.2|736.98|726.18|737|726.2|736.77|725.97|6
1651812710000|2022-05-06 04:51:50|736.83|726.03|736|725.2|736.83|726.03|736|725.2|4
1651812730000|2022-05-06 04:52:10|735.9|725.1|735.77|724.97|735.9|725.1|735.58|724.78|4
1651812740000|2022-05-06 04:52:20|735.63|724.83|736.7|725.9|736.7|725.9|735.63|724.83|5
1651812760000|2022-05-06 04:52:40|736.51|725.71|736.7|725.9|736.72|725.92|736.51|725.71|4
1651812770000|2022-05-06 04:52:50|736.65|725.85|736.65|725.85|736.65|725.85|736.65|725.85|1
1651812780000|2022-05-06 04:53:00|736.6|725.8|736.05|725.25|736.7|725.9|736.05|725.25|4
1651812790000|2022-05-06 04:53:10|735.97|725.17|735.75|724.95|735.97|725.17|735.75|724.95|5
1651812800000|2022-05-06 04:53:20|735.36|724.56|735.18|724.38|735.65|724.85|735.18|724.38|5
1651812810000|2022-05-06 04:53:30|735.01|724.21|734.92|724.12|735.01|724.21|734.9|724.1|6
1651812820000|2022-05-06 04:53:40|734.81|724.01|734.73|723.93|734.81|724.01|734.73|723.93|2
1651812830000|2022-05-06 04:53:50|734.71|723.91|734.14|723.34|734.71|723.91|734.14|723.34|5
1651812840000|2022-05-06 04:54:00|733.98|723.18|733.92|723.12|733.98|723.18|733.78|722.98|6
1651812850000|2022-05-06 04:54:10|733.9|723.1|733.9|723.1|733.9|723.1|733.9|723.1|1
1651812860000|2022-05-06 04:54:20|733.75|722.95|733.75|722.95|733.75|722.95|733.75|722.95|1
1651812890000|2022-05-06 04:54:50|733.8|723|733.8|723|733.8|723|733.8|723|1
1651812900000|2022-05-06 04:55:00|733.4|722.6|733.51|722.71|733.51|722.71|733.4|722.6|8
1651812910000|2022-05-06 04:55:10|733.8|723|733.8|723|733.8|723|733.8|723|1
1651812920000|2022-05-06 04:55:20|733.9|723.1|733.9|723.1|733.91|723.11|733.85|723.05|5
1651812930000|2022-05-06 04:55:30|734|723.2|733.9|723.1|734.6|723.8|733.9|723.1|8
1651812950000|2022-05-06 04:55:50|733.77|722.97|733.05|722.25|733.77|722.97|733.05|722.25|4
1651812960000|2022-05-06 04:56:00|733.06|722.26|733.06|722.26|733.06|722.26|733.06|722.26|1
1651812970000|2022-05-06 04:56:10|733.07|722.27|733.06|722.26|733.3|722.5|733.06|722.26|6
1651812990000|2022-05-06 04:56:30|733.15|722.35|734.19|723.39|734.19|723.39|733.15|722.35|12
1651813020000|2022-05-06 04:57:00|734.94|724.14|735.04|724.24|735.04|724.24|734.94|724.14|7
1651813030000|2022-05-06 04:57:10|735.02|724.22|735.49|724.69|735.49|724.69|735.02|724.22|5
1651813040000|2022-05-06 04:57:20|735.86|725.06|736|725.2|736|725.2|735.86|725.06|4
1651813050000|2022-05-06 04:57:30|736.22|725.42|736.2|725.4|736.71|725.91|736.2|725.4|6
1651813070000|2022-05-06 04:57:50|736.11|725.31|735.9|725.1|736.11|725.31|735.75|724.95|3
1651813080000|2022-05-06 04:58:00|735.25|724.45|735.6|724.8|735.9|725.1|735.25|724.45|9
1651813090000|2022-05-06 04:58:10|735.61|724.81|735.9|725.1|735.9|725.1|735.61|724.81|2
1651813100000|2022-05-06 04:58:20|735.69|724.89|735.9|725.1|735.9|725.1|735.69|724.89|2
1651813120000|2022-05-06 04:58:40|735.95|725.15|735.95|725.15|735.95|725.15|735.95|725.15|1
1651813130000|2022-05-06 04:58:50|735.9|725.1|735.9|725.1|735.9|725.1|735.9|725.1|1
1651813140000|2022-05-06 04:59:00|735.85|725.05|735.85|725.05|735.85|725.05|735.85|725.05|1
1651813150000|2022-05-06 04:59:10|735.9|725.1|735.9|725.1|735.9|725.1|735.9|725.1|1
1651813180000|2022-05-06 04:59:40|735.89|725.09|735.89|725.09|735.89|725.09|735.86|725.06|5
1651813200000|2022-05-06 05:00:00|736.11|725.31|736.11|725.31|736.11|725.31|736.11|725.31|1
1651813210000|2022-05-06 05:00:10|736.17|725.37|736.24|725.44|736.28|725.48|736.11|725.31|5
1651813220000|2022-05-06 05:00:20|736.11|725.31|736.11|725.31|736.31|725.51|736.11|725.31|5
1651813240000|2022-05-06 05:00:40|736.31|725.51|736.24|725.44|736.6|725.8|736.24|725.44|6
1651813260000|2022-05-06 05:01:00|736.26|725.46|736.17|725.37|736.28|725.48|736.11|725.31|5
1651813270000|2022-05-06 05:01:10|736.4|725.6|736.4|725.6|736.4|725.6|736.27|725.47|3
1651813280000|2022-05-06 05:01:20|736.75|725.95|736.75|725.95|736.75|725.95|736.75|725.95|1
1651813300000|2022-05-06 05:01:40|736.8|726|736.8|726|736.8|726|736.8|726|1
1651813310000|2022-05-06 05:01:50|736.74|725.94|737.56|726.76|737.56|726.76|736.46|725.66|4
1651813320000|2022-05-06 05:02:00|737.47|726.67|737.76|726.96|737.76|726.96|737.47|726.67|3
1651813330000|2022-05-06 05:02:10|737.53|726.73|737.48|726.68|737.76|726.96|737.48|726.68|5
1651813350000|2022-05-06 05:02:30|737.12|726.32|736.99|726.19|737.12|726.32|736.99|726.19|2
1651813360000|2022-05-06 05:02:40|736.55|725.75|736.47|725.67|736.63|725.83|736.47|725.67|3
1651813370000|2022-05-06 05:02:50|736.53|725.73|736.56|725.76|736.56|725.76|736.47|725.67|4
1651813380000|2022-05-06 05:03:00|736.47|725.67|736.53|725.73|736.53|725.73|736.25|725.45|4
1651813390000|2022-05-06 05:03:10|736.24|725.44|736.24|725.44|736.24|725.44|736.24|725.44|1
1651813400000|2022-05-06 05:03:20|736.52|725.72|736.66|725.86|736.66|725.86|736.52|725.72|2
1651813410000|2022-05-06 05:03:30|736.45|725.65|736.45|725.65|736.45|725.65|736.45|725.65|1
1651813420000|2022-05-06 05:03:40|736.55|725.75|736.19|725.39|736.55|725.75|736.19|725.39|2
1651813440000|2022-05-06 05:04:00|736.14|725.34|736.14|725.34|736.14|725.34|736.14|725.34|1
1651813450000|2022-05-06 05:04:10|736.19|725.39|736.19|725.39|736.19|725.39|736.19|725.39|1
1651813460000|2022-05-06 05:04:20|736.14|725.34|736.14|725.34|736.14|725.34|736.14|725.34|1
1651813470000|2022-05-06 05:04:30|735.9|725.1|736.32|725.52|736.32|725.52|735.9|725.1|3
1651813480000|2022-05-06 05:04:40|736.25|725.45|736.82|726.02|736.82|726.02|736.25|725.45|2
1651813500000|2022-05-06 05:05:00|736.77|725.97|736.41|725.61|736.77|725.97|736.4|725.6|3
1651813510000|2022-05-06 05:05:10|736.82|726.02|736.82|726.02|736.82|726.02|736.82|726.02|1
1651813520000|2022-05-06 05:05:20|736.71|725.91|736.82|726.02|736.82|726.02|736.71|725.91|2
1651813530000|2022-05-06 05:05:30|736.32|725.52|736.46|725.66|736.72|725.92|736.22|725.42|5
1651813540000|2022-05-06 05:05:40|736.45|725.65|736.45|725.65|736.45|725.65|736.45|725.65|1
1651813550000|2022-05-06 05:05:50|736.37|725.57|736.1|725.3|736.37|725.57|736.1|725.3|3
1651813560000|2022-05-06 05:06:00|736|725.2|735.25|724.45|736|725.2|735.25|724.45|4
1651813580000|2022-05-06 05:06:20|734.95|724.15|734.95|724.15|734.95|724.15|734.95|724.15|1
1651813620000|2022-05-06 05:07:00|734.9|724.1|734.83|724.03|734.9|724.1|734.83|724.03|2
1651813630000|2022-05-06 05:07:10|734.53|723.73|734.75|723.95|734.75|723.95|734.42|723.62|3
1651813640000|2022-05-06 05:07:20|734.55|723.75|734.55|723.75|734.55|723.75|734.35|723.55|3
1651813650000|2022-05-06 05:07:30|734.35|723.55|734.39|723.59|734.39|723.59|734.35|723.55|2
1651813680000|2022-05-06 05:08:00|734.35|723.55|734.18|723.38|734.46|723.66|734.12|723.32|4
1651813690000|2022-05-06 05:08:10|733.9|723.1|733.9|723.1|733.9|723.1|733.9|723.1|1
1651813700000|2022-05-06 05:08:20|733.76|722.96|733.1|722.3|733.76|722.96|733.1|722.3|6
1651813710000|2022-05-06 05:08:30|733.2|722.4|733.37|722.57|733.6|722.8|733.2|722.4|8
1651813720000|2022-05-06 05:08:40|733.85|723.05|733.56|722.76|733.85|723.05|733.55|722.75|3
1651813740000|2022-05-06 05:09:00|733.42|722.62|733.43|722.63|733.43|722.63|733.37|722.57|3
1651813750000|2022-05-06 05:09:10|733.52|722.72|733|722.2|733.52|722.72|733|722.2|6
1651813760000|2022-05-06 05:09:20|732.92|722.12|732.92|722.12|732.92|722.12|732.92|722.12|1
1651813770000|2022-05-06 05:09:30|732.67|721.87|732.73|721.93|732.79|721.99|732.67|721.87|5
1651813780000|2022-05-06 05:09:40|732.65|721.85|732.73|721.93|732.73|721.93|732.65|721.85|3
1651813800000|2022-05-06 05:10:00|732.85|722.05|733|722.2|733|722.2|732.75|721.95|5
1651813810000|2022-05-06 05:10:10|732.92|722.12|732.59|721.79|732.92|722.12|732.59|721.79|5
1651813820000|2022-05-06 05:10:20|732.46|721.66|732.61|721.81|732.61|721.81|732.46|721.66|2
1651813840000|2022-05-06 05:10:40|732.49|721.69|737.12|726.32|737.59|726.79|732.36|721.56|11
1651813850000|2022-05-06 05:10:50|735.71|724.91|736.8|726|736.9|726.1|735.7|724.9|14
1651813860000|2022-05-06 05:11:00|736.9|726.1|737.47|726.67|737.47|726.67|736.9|726.1|3
1651813870000|2022-05-06 05:11:10|736.97|726.17|739.05|728.25|739.05|728.25|736.9|726.1|8
1651813880000|2022-05-06 05:11:20|739.17|728.37|739.5|728.7|739.7|728.9|739.17|728.37|10
1651813890000|2022-05-06 05:11:30|739.67|728.87|739.17|728.37|739.67|728.87|739.12|728.32|6
1651813900000|2022-05-06 05:11:40|739.02|728.22|738.65|727.85|739.24|728.44|738.65|727.85|6
1651813910000|2022-05-06 05:11:50|738.69|727.89|738.1|727.3|738.69|727.89|738.1|727.3|3
1651813920000|2022-05-06 05:12:00|738.05|727.25|738.05|727.25|738.05|727.25|738.05|727.25|1
1651813930000|2022-05-06 05:12:10|737.9|727.1|737.9|727.1|737.9|727.1|737.75|726.95|3
1651813950000|2022-05-06 05:12:30|738.05|727.25|738.05|727.25|738.05|727.25|738.05|727.25|1
1651813960000|2022-05-06 05:12:40|737.95|727.15|737.95|727.15|737.95|727.15|737.95|727.15|1
1651813980000|2022-05-06 05:13:00|738|727.2|738.52|727.72|738.52|727.72|738|727.2|4
1651813990000|2022-05-06 05:13:10|738.9|728.1|738.9|728.1|738.9|728.1|738.9|728.1|1
1651814000000|2022-05-06 05:13:20|739|728.2|739.67|728.87|739.67|728.87|739|728.2|4
1651814010000|2022-05-06 05:13:30|739.8|729|739.9|729.1|739.9|729.1|739.8|729|2
1651814020000|2022-05-06 05:13:40|740.15|729.35|740.15|729.35|740.9|730.1|740.15|729.35|5
1651814030000|2022-05-06 05:13:50|740.05|729.25|739.9|729.1|740.15|729.35|739.9|729.1|3
1651814040000|2022-05-06 05:14:00|739.8|729|739.9|729.1|739.9|729.1|739.8|729|2
1651814050000|2022-05-06 05:14:10|740.05|729.25|740.05|729.25|740.05|729.25|740.05|729.25|1
1651814070000|2022-05-06 05:14:30|739.95|729.15|739.77|728.97|739.95|729.15|739.64|728.84|5
1651814080000|2022-05-06 05:14:40|739.64|728.84|739.96|729.16|739.96|729.16|739.64|728.84|4
1651814090000|2022-05-06 05:14:50|739.7|728.9|739.9|729.1|739.9|729.1|739.64|728.84|5
1651814110000|2022-05-06 05:15:10|740.15|729.35|740.15|729.35|740.15|729.35|740.15|729.35|1
1651814120000|2022-05-06 05:15:20|740.1|729.3|740.1|729.3|740.1|729.3|740.1|729.3|1
1651814130000|2022-05-06 05:15:30|740|729.2|739.77|728.97|740|729.2|739.64|728.84|7
1651814140000|2022-05-06 05:15:40|739.37|728.57|739.14|728.34|739.37|728.57|739.14|728.34|3
1651814160000|2022-05-06 05:16:00|739.05|728.25|739.05|728.25|739.05|728.25|739.05|728.25|1
1651814180000|2022-05-06 05:16:20|739|728.2|738.9|728.1|739|728.2|738.9|728.1|2
1651814190000|2022-05-06 05:16:30|738.95|728.15|739.1|728.3|739.1|728.3|738.9|728.1|3
1651814200000|2022-05-06 05:16:40|738.9|728.1|738.9|728.1|738.9|728.1|738.9|728.1|1
1651814240000|2022-05-06 05:17:20|739.01|728.21|739|728.2|739.04|728.24|738.9|728.1|5
1651814250000|2022-05-06 05:17:30|738.9|728.1|738.74|727.94|738.9|728.1|738.74|727.94|2
1651814260000|2022-05-06 05:17:40|738.9|728.1|738.74|727.94|738.9|728.1|738.74|727.94|2
1651814270000|2022-05-06 05:17:50|738.9|728.1|738.67|727.87|738.9|728.1|738.27|727.47|5
1651814280000|2022-05-06 05:18:00|738.32|727.52|738.64|727.84|738.67|727.87|738.32|727.52|5
1651814290000|2022-05-06 05:18:10|738.18|727.38|737.9|727.1|738.18|727.38|737.9|727.1|3
1651814300000|2022-05-06 05:18:20|738.7|727.9|738.13|727.33|738.7|727.9|738.13|727.33|3
1651814330000|2022-05-06 05:18:50|738.03|727.23|737.9|727.1|738.03|727.23|737.31|726.51|4
1651814340000|2022-05-06 05:19:00|737.55|726.75|737.55|726.75|737.55|726.75|737.55|726.75|1
1651814350000|2022-05-06 05:19:10|737.82|727.02|737.82|727.02|737.82|727.02|737.82|727.02|1
1651814360000|2022-05-06 05:19:20|737.65|726.85|737.25|726.45|737.9|727.1|737.25|726.45|6
1651814370000|2022-05-06 05:19:30|737.15|726.35|737.15|726.35|737.15|726.35|737.15|726.35|1
1651814390000|2022-05-06 05:19:50|736.9|726.1|736.68|725.88|736.9|726.1|736.68|725.88|2
1651814450000|2022-05-06 05:20:50|736.73|725.93|736.73|725.93|736.73|725.93|736.73|725.93|1
1651814480000|2022-05-06 05:21:20|736.9|726.1|737.55|726.75|737.55|726.75|736.9|726.1|4
1651814520000|2022-05-06 05:22:00|737.6|726.8|738.25|727.45|738.54|727.74|737.6|726.8|7
1651814530000|2022-05-06 05:22:10|738.54|727.74|738.49|727.69|738.75|727.95|738.4|727.6|5
1651814540000|2022-05-06 05:22:20|738.51|727.71|738.16|727.36|738.51|727.71|738.16|727.36|2
1651814550000|2022-05-06 05:22:30|737.96|727.16|737.95|727.15|737.96|727.16|737.95|727.15|2
1651814570000|2022-05-06 05:22:50|737.9|727.1|737.9|727.1|737.9|727.1|737.9|727.1|1
1651814600000|2022-05-06 05:23:20|737.8|727|737.8|727|737.8|727|737.8|727|1
1651814640000|2022-05-06 05:24:00|737.4|726.6|737.4|726.6|737.4|726.6|737.4|726.6|1
1651814650000|2022-05-06 05:24:10|737.55|726.75|737.3|726.5|737.55|726.75|737.3|726.5|2
1651814660000|2022-05-06 05:24:20|737.01|726.21|737.16|726.36|737.16|726.36|737.01|726.21|2
1651814670000|2022-05-06 05:24:30|737.31|726.51|737.45|726.65|737.45|726.65|737.31|726.51|2
1651814690000|2022-05-06 05:24:50|737.06|726.26|736.91|726.11|737.06|726.26|736.91|726.11|2
1651814710000|2022-05-06 05:25:10|736.9|726.1|736.9|726.1|736.9|726.1|736.9|726.1|1
1651814870000|2022-05-06 05:27:50|737.08|726.28|737.08|726.28|737.08|726.28|737.08|726.28|1
1651814880000|2022-05-06 05:28:00|737.65|726.85|737.65|726.85|737.65|726.85|737.65|726.85|1
1651814900000|2022-05-06 05:28:20|737.75|726.95|737.08|726.28|737.75|726.95|737.08|726.28|5
1651814920000|2022-05-06 05:28:40|737.04|726.24|736.9|726.1|737.04|726.24|736.9|726.1|2
1651814930000|2022-05-06 05:28:50|736.98|726.18|737.08|726.28|737.08|726.28|736.98|726.18|2
1651814940000|2022-05-06 05:29:00|737.17|726.37|737.2|726.4|737.2|726.4|737.17|726.37|3
1651814950000|2022-05-06 05:29:10|737.5|726.7|737.5|726.7|737.5|726.7|737.5|726.7|1
1651814970000|2022-05-06 05:29:30|737.9|727.1|737.9|727.1|737.9|727.1|737.9|727.1|1
1651815030000|2022-05-06 05:30:30|737.84|727.04|737.31|726.51|737.84|727.04|737.31|726.51|3
1651815040000|2022-05-06 05:30:40|737.05|726.25|736.83|726.03|737.05|726.25|736.64|725.84|4
1651815050000|2022-05-06 05:30:50|736.78|725.98|736.78|725.98|736.78|725.98|736.78|725.98|1
1651815060000|2022-05-06 05:31:00|736.85|726.05|736.9|726.1|736.9|726.1|736.85|726.05|2
1651815140000|2022-05-06 05:32:20|737.09|726.29|737.25|726.45|737.26|726.46|737.09|726.29|3
1651815150000|2022-05-06 05:32:30|737.59|726.79|737.91|727.11|737.91|727.11|737.59|726.79|6
1651815170000|2022-05-06 05:32:50|737.95|727.15|738.35|727.55|738.35|727.55|737.95|727.15|2
1651815180000|2022-05-06 05:33:00|738.65|727.85|738.65|727.85|738.65|727.85|738.65|727.85|1
1651815200000|2022-05-06 05:33:20|738.7|727.9|738.9|728.1|738.9|728.1|738.7|727.9|2
1651815310000|2022-05-06 05:35:10|739.09|728.29|739.4|728.6|739.4|728.6|738.9|728.1|3
1651815320000|2022-05-06 05:35:20|739.9|729.1|739.61|728.81|739.9|729.1|739.51|728.71|4
1651815330000|2022-05-06 05:35:30|739.9|729.1|739.9|729.1|739.9|729.1|739.51|728.71|3
1651815340000|2022-05-06 05:35:40|739.61|728.81|739.95|729.15|739.95|729.15|739.52|728.72|4
1651815350000|2022-05-06 05:35:50|740.19|729.39|740.13|729.33|740.19|729.39|740|729.2|5
1651815360000|2022-05-06 05:36:00|740.19|729.39|740.19|729.39|740.19|729.39|740|729.2|3
1651815380000|2022-05-06 05:36:20|740.31|729.51|740.05|729.25|740.31|729.51|740.05|729.25|2
1651815390000|2022-05-06 05:36:30|740.31|729.51|740.31|729.51|740.31|729.51|740.31|729.51|1
1651815410000|2022-05-06 05:36:50|739.95|729.15|739.95|729.15|740.22|729.42|739.95|729.15|3
1651815420000|2022-05-06 05:37:00|740.31|729.51|740.55|729.75|740.81|730.01|740.31|729.51|4
1651815430000|2022-05-06 05:37:10|740.81|730.01|740.71|729.91|740.81|730.01|740.65|729.85|3
1651815440000|2022-05-06 05:37:20|740.81|730.01|740.65|729.85|740.81|730.01|740.65|729.85|3
1651815450000|2022-05-06 05:37:30|740.75|729.95|740.81|730.01|740.81|730.01|740.75|729.95|2
1651815490000|2022-05-06 05:38:10|740.88|730.08|741.79|730.99|741.79|730.99|740.88|730.08|8
1651815520000|2022-05-06 05:38:40|741.44|730.64|741.29|730.49|741.79|730.99|741.29|730.49|6
1651815530000|2022-05-06 05:38:50|741.41|730.61|741.79|730.99|741.79|730.99|741.41|730.61|2
1651815540000|2022-05-06 05:39:00|741.86|731.06|741.86|731.06|741.86|731.06|741.86|731.06|1
1651815550000|2022-05-06 05:39:10|741.79|730.99|741.85|731.05|741.85|731.05|741.79|730.99|2
1651815600000|2022-05-06 05:40:00|741.79|730.99|741.79|730.99|741.79|730.99|741.79|730.99|1
1651815620000|2022-05-06 05:40:20|741.85|731.05|741.85|731.05|741.85|731.05|741.85|731.05|1
1651815630000|2022-05-06 05:40:30|741.9|731.1|741.9|731.1|741.9|731.1|741.9|731.1|1
1651815660000|2022-05-06 05:41:00|741.8|731|741.8|731|741.8|731|741.8|731|1
1651815670000|2022-05-06 05:41:10|741.9|731.1|741.9|731.1|741.93|731.13|741.8|731|5
1651815680000|2022-05-06 05:41:20|742.4|731.6|742.4|731.6|742.4|731.6|742.4|731.6|1
1651815690000|2022-05-06 05:41:30|742.35|731.55|742.35|731.55|742.35|731.55|742.35|731.55|1
1651815700000|2022-05-06 05:41:40|742.02|731.22|742.31|731.51|742.31|731.51|741.9|731.1|3
1651815710000|2022-05-06 05:41:50|742.16|731.36|742.31|731.51|742.31|731.51|742.05|731.25|3
1651815720000|2022-05-06 05:42:00|742.65|731.85|742.65|731.85|742.65|731.85|742.65|731.85|1
1651815740000|2022-05-06 05:42:20|742.9|732.1|742.9|732.1|742.9|732.1|742.9|732.1|1
1651815860000|2022-05-06 05:44:20|742.7|731.9|742.29|731.49|742.7|731.9|742.29|731.49|2
1651815870000|2022-05-06 05:44:30|742.54|731.74|742.6|731.8|742.6|731.8|742.54|731.74|2
1651815880000|2022-05-06 05:44:40|742.54|731.74|742.6|731.8|742.6|731.8|742.54|731.74|2
1651815900000|2022-05-06 05:45:00|742.45|731.65|742.3|731.5|742.45|731.65|742.3|731.5|2
1651815920000|2022-05-06 05:45:20|742.32|731.52|742.13|731.33|742.5|731.7|742.13|731.33|4
1651815940000|2022-05-06 05:45:40|742.48|731.68|742.48|731.68|742.48|731.68|742.48|731.68|1
1651815960000|2022-05-06 05:46:00|742.43|731.63|742.43|731.63|742.43|731.63|742.43|731.63|1
1651815970000|2022-05-06 05:46:10|742.13|731.33|741.9|731.1|742.16|731.36|741.9|731.1|4
1651815990000|2022-05-06 05:46:30|741.72|730.92|741.72|730.92|741.72|730.92|741.72|730.92|1
1651816020000|2022-05-06 05:47:00|741.8|731|741.8|731|741.8|731|741.8|731|1
1651816080000|2022-05-06 05:48:00|741.75|730.95|741.75|730.95|741.75|730.95|741.75|730.95|1
1651816090000|2022-05-06 05:48:10|741.9|731.1|741.9|731.1|741.9|731.1|741.9|731.1|1
1651816110000|2022-05-06 05:48:30|741.79|730.99|741.9|731.1|741.9|731.1|741.79|730.99|3
1651816120000|2022-05-06 05:48:40|742.27|731.47|742.9|732.1|742.9|732.1|742.27|731.47|2
1651816130000|2022-05-06 05:48:50|742.94|732.14|742.97|732.17|742.97|732.17|742.94|732.14|2
1651816140000|2022-05-06 05:49:00|743|732.2|742.97|732.17|743|732.2|742.97|732.17|2
1651816150000|2022-05-06 05:49:10|742.9|732.1|742.9|732.1|742.9|732.1|742.9|732.1|1
1651816200000|2022-05-06 05:50:00|743.27|732.47|743.27|732.47|743.27|732.47|743.27|732.47|1
1651816210000|2022-05-06 05:50:10|743.77|732.97|743.9|733.1|743.9|733.1|743.77|732.97|4
1651816220000|2022-05-06 05:50:20|744.33|733.53|744.9|734.1|744.9|734.1|744.33|733.53|2
1651816260000|2022-05-06 05:51:00|744.92|734.12|745.5|734.7|745.5|734.7|744.92|734.12|4
1651816270000|2022-05-06 05:51:10|745.55|734.75|745.55|734.75|745.55|734.75|745.55|734.75|1
1651816310000|2022-05-06 05:51:50|745.9|735.1|746.9|736.1|746.9|736.1|745.9|735.1|6
1651816320000|2022-05-06 05:52:00|746.61|735.81|746.15|735.35|746.61|735.81|746.15|735.35|3
1651816330000|2022-05-06 05:52:10|745.97|735.17|745.96|735.16|745.97|735.17|745.96|735.16|2
1651816340000|2022-05-06 05:52:20|745.9|735.1|745.55|734.75|745.9|735.1|745.55|734.75|2
1651816350000|2022-05-06 05:52:30|745.35|734.55|745.65|734.85|745.65|734.85|745.35|734.55|2
1651816360000|2022-05-06 05:52:40|745.8|735|745.59|734.79|745.8|735|745.3|734.5|4
1651816380000|2022-05-06 05:53:00|745.35|734.55|745|734.2|745.35|734.55|745|734.2|2
1651816400000|2022-05-06 05:53:20|744.9|734.1|744.9|734.1|744.9|734.1|744.9|734.1|1
1651816410000|2022-05-06 05:53:30|744.73|733.93|744.57|733.77|744.85|734.05|744.57|733.77|3
1651816420000|2022-05-06 05:53:40|744.9|734.1|744.9|734.1|744.9|734.1|744.9|734.1|1
1651816430000|2022-05-06 05:53:50|744.78|733.98|744.6|733.8|744.78|733.98|744.6|733.8|2
1651816450000|2022-05-06 05:54:10|744.7|733.9|744.7|733.9|744.7|733.9|744.7|733.9|1
1651816480000|2022-05-06 05:54:40|744.78|733.98|745.65|734.85|745.65|734.85|744.78|733.98|5
1651816500000|2022-05-06 05:55:00|745.55|734.75|745.55|734.75|745.55|734.75|745.55|734.75|1
1651816510000|2022-05-06 05:55:10|745.63|734.83|745.6|734.8|745.63|734.83|745.6|734.8|2
1651816520000|2022-05-06 05:55:20|745.59|734.79|745.49|734.69|745.59|734.79|745.49|734.69|5
1651816540000|2022-05-06 05:55:40|745.01|734.21|744.9|734.1|745.01|734.21|744.9|734.1|2
1651816560000|2022-05-06 05:56:00|744.78|733.98|744.13|733.33|744.78|733.98|744.13|733.33|6
1651816570000|2022-05-06 05:56:10|744.28|733.48|744.05|733.25|744.28|733.48|744.05|733.25|4
1651816580000|2022-05-06 05:56:20|744.15|733.35|744.15|733.35|744.15|733.35|744.15|733.35|1
1651816590000|2022-05-06 05:56:30|744.65|733.85|744.78|733.98|744.78|733.98|744.65|733.85|2
1651816600000|2022-05-06 05:56:40|744.85|734.05|745.01|734.21|745.01|734.21|744.78|733.98|5
1651816620000|2022-05-06 05:57:00|745.7|734.9|745.7|734.9|745.7|734.9|745.7|734.9|1
1651816630000|2022-05-06 05:57:10|745.65|734.85|745.65|734.85|745.65|734.85|745.65|734.85|1
1651816640000|2022-05-06 05:57:20|745.9|735.1|746.76|735.96|746.76|735.96|745.9|735.1|8
1651816670000|2022-05-06 05:57:50|746.9|736.1|746.9|736.1|746.9|736.1|746.7|735.9|3
1651816680000|2022-05-06 05:58:00|746.79|735.99|746.79|735.99|746.79|735.99|746.79|735.99|1
1651816730000|2022-05-06 05:58:50|746.8|736|746.8|736|746.8|736|746.8|736|1
1651816740000|2022-05-06 05:59:00|746.85|736.05|746.85|736.05|746.85|736.05|746.85|736.05|1
1651816750000|2022-05-06 05:59:10|746.99|736.19|746.9|736.1|746.99|736.19|746.9|736.1|2
1651816810000|2022-05-06 06:00:10|746.99|736.19|746.9|736.1|747.19|736.39|746.9|736.1|5
1651816820000|2022-05-06 06:00:20|746.99|736.19|746.9|736.1|746.99|736.19|746.9|736.1|2
1651816840000|2022-05-06 06:00:40|746.85|736.05|746.71|735.91|746.85|736.05|746.46|735.66|4
1651816850000|2022-05-06 06:00:50|746.9|736.1|746.9|736.1|746.9|736.1|746.9|736.1|1
1651816860000|2022-05-06 06:01:00|746.84|736.04|746.9|736.1|746.9|736.1|746.84|736.04|2
1651816870000|2022-05-06 06:01:10|746.71|735.91|746.71|735.91|746.71|735.91|746.71|735.91|1
1651816890000|2022-05-06 06:01:30|746.61|735.81|746.61|735.81|746.61|735.81|746.61|735.81|1
1651816910000|2022-05-06 06:01:50|746.57|735.77|746|735.2|746.57|735.77|746|735.2|4
1651816920000|2022-05-06 06:02:00|746.1|735.3|746.1|735.3|746.1|735.3|746.1|735.3|1
1651816960000|2022-05-06 06:02:40|745.9|735.1|745.21|734.41|745.9|735.1|745.21|734.41|7
1651816970000|2022-05-06 06:02:50|744.9|734.1|744.9|734.1|744.9|734.1|744.9|734.1|1
1651817000000|2022-05-06 06:03:20|744.7|733.9|745.08|734.28|745.08|734.28|744.7|733.9|3
1651817010000|2022-05-06 06:03:30|745.07|734.27|745.08|734.28|745.08|734.28|745.07|734.27|2
1651817020000|2022-05-06 06:03:40|744.9|734.1|744.9|734.1|744.9|734.1|744.9|734.1|1
1651817050000|2022-05-06 06:04:10|744.96|734.16|744.87|734.07|745.08|734.28|744.87|734.07|3
1651817060000|2022-05-06 06:04:20|745.45|734.65|745.45|734.65|745.45|734.65|745.45|734.65|1
1651817070000|2022-05-06 06:04:30|745.4|734.6|745.3|734.5|745.45|734.65|745.3|734.5|5
1651817080000|2022-05-06 06:04:40|745.4|734.6|745.3|734.5|745.4|734.6|745.3|734.5|2
1651817090000|2022-05-06 06:04:50|745.32|734.52|745.32|734.52|745.32|734.52|745.32|734.52|1
1651817100000|2022-05-06 06:05:00|745.8|735|746.9|736.1|746.9|736.1|745.8|735|4
1651817130000|2022-05-06 06:05:30|747.35|736.55|747.54|736.74|747.54|736.74|747.35|736.55|2
1651817140000|2022-05-06 06:05:40|747.8|737|747.8|737|747.8|737|747.8|737|1
1651817150000|2022-05-06 06:05:50|747.65|736.85|747.9|737.1|747.9|737.1|747.65|736.85|4
1651817160000|2022-05-06 06:06:00|747.95|737.15|749.55|738.75|749.6|738.8|747.95|737.15|8
1651817170000|2022-05-06 06:06:10|749.4|738.6|748.9|738.1|749.4|738.6|748.9|738.1|3
1651817190000|2022-05-06 06:06:30|748.81|738.01|748.31|737.51|748.81|738.01|748.31|737.51|2
1651817200000|2022-05-06 06:06:40|747.95|737.15|747.95|737.15|747.95|737.15|747.95|737.15|1
1651817210000|2022-05-06 06:06:50|748.31|737.51|748|737.2|748.65|737.85|747.9|737.1|6
1651817220000|2022-05-06 06:07:00|747.9|737.1|747.9|737.1|747.9|737.1|747.9|737.1|1
1651817250000|2022-05-06 06:07:30|748.28|737.48|748.9|738.1|748.9|738.1|748.28|737.48|3
1651817260000|2022-05-06 06:07:40|749|738.2|748.9|738.1|749.12|738.32|748.9|738.1|3
1651817270000|2022-05-06 06:07:50|749.86|739.06|749.86|739.06|749.86|739.06|749.86|739.06|1
1651817280000|2022-05-06 06:08:00|749.81|739.01|749.81|739.01|749.81|739.01|749.81|739.01|1
1651817290000|2022-05-06 06:08:10|749.39|738.59|749.79|738.99|749.79|738.99|749|738.2|7
1651817300000|2022-05-06 06:08:20|749.86|739.06|749.36|738.56|749.86|739.06|749.36|738.56|2
1651817310000|2022-05-06 06:08:30|748.95|738.15|748.95|738.15|748.95|738.15|748.95|738.15|1
1651817340000|2022-05-06 06:09:00|748.9|738.1|748.55|737.75|748.9|738.1|748.55|737.75|2
1651817350000|2022-05-06 06:09:10|748.05|737.25|748.3|737.5|748.3|737.5|748.05|737.25|2
1651817360000|2022-05-06 06:09:20|748.4|737.6|748.9|738.1|748.9|738.1|748.4|737.6|2
1651817370000|2022-05-06 06:09:30|748.65|737.85|748.15|737.35|748.65|737.85|748.15|737.35|2
1651817390000|2022-05-06 06:09:50|747.9|737.1|747.9|737.1|747.9|737.1|747.9|737.1|1
1651817400000|2022-05-06 06:10:00|748.1|737.3|747.9|737.1|748.1|737.3|747.9|737.1|2
1651817410000|2022-05-06 06:10:10|747.95|737.15|747.95|737.15|747.95|737.15|747.95|737.15|1
1651817420000|2022-05-06 06:10:20|748.14|737.34|748.14|737.34|748.14|737.34|748.14|737.34|1
1651817440000|2022-05-06 06:10:40|747.9|737.1|747.9|737.1|747.9|737.1|747.9|737.1|1
1651817500000|2022-05-06 06:11:40|747.92|737.12|747.92|737.12|747.92|737.12|747.92|737.12|1
1651817530000|2022-05-06 06:12:10|747.86|737.06|747.15|736.35|747.86|737.06|747.15|736.35|3
1651817540000|2022-05-06 06:12:20|746.9|736.1|746.9|736.1|746.9|736.1|745.9|735.1|14
1651817570000|2022-05-06 06:12:50|746.75|735.95|745.9|735.1|746.75|735.95|745.9|735.1|5
1651817590000|2022-05-06 06:13:10|745.78|734.98|745.25|734.45|745.78|734.98|745.25|734.45|3
1651817600000|2022-05-06 06:13:20|745.1|734.3|745.1|734.3|745.1|734.3|745.1|734.3|1
1651817610000|2022-05-06 06:13:30|745.29|734.49|745.29|734.49|745.29|734.49|745.1|734.3|9
1651817620000|2022-05-06 06:13:40|745.47|734.67|745.3|734.5|745.47|734.67|745.29|734.49|6
1651817630000|2022-05-06 06:13:50|745.1|734.3|745.1|734.3|745.1|734.3|745.1|734.3|1
1651817640000|2022-05-06 06:14:00|745.15|734.35|745.18|734.38|745.18|734.38|745.15|734.35|2
1651817650000|2022-05-06 06:14:10|745.5|734.7|745.5|734.7|745.5|734.7|745.5|734.7|1
1651817660000|2022-05-06 06:14:20|745.25|734.45|745.18|734.38|745.25|734.45|745.18|734.38|2
1651817670000|2022-05-06 06:14:30|745.25|734.45|745.25|734.45|745.25|734.45|745.25|734.45|1
1651817680000|2022-05-06 06:14:40|745.6|734.8|745.24|734.44|745.6|734.8|745.24|734.44|2
1651817700000|2022-05-06 06:15:00|745.25|734.45|745.1|734.3|745.31|734.51|745.1|734.3|4
1651817710000|2022-05-06 06:15:10|745.16|734.36|745.1|734.3|745.16|734.36|745.08|734.28|7
1651817720000|2022-05-06 06:15:20|745.08|734.28|745.1|734.3|745.15|734.35|745.08|734.28|4
1651817730000|2022-05-06 06:15:30|745.15|734.35|745.15|734.35|745.15|734.35|745.15|734.35|1
1651817750000|2022-05-06 06:15:50|745.1|734.3|745|734.2|745.1|734.3|745|734.2|2
1651817760000|2022-05-06 06:16:00|744.95|734.15|744.95|734.15|744.95|734.15|744.95|734.15|1
1651817770000|2022-05-06 06:16:10|745|734.2|745|734.2|745|734.2|745|734.2|1
1651817790000|2022-05-06 06:16:30|744.85|734.05|744.75|733.95|744.85|734.05|744.75|733.95|2
1651817800000|2022-05-06 06:16:40|744.77|733.97|744.8|734|744.8|734|744.62|733.82|4
1651817810000|2022-05-06 06:16:50|744.75|733.95|744.75|733.95|744.75|733.95|744.75|733.95|1
1651817820000|2022-05-06 06:17:00|744.85|734.05|744.85|734.05|744.85|734.05|744.85|734.05|1
1651817830000|2022-05-06 06:17:10|744.75|733.95|744.62|733.82|744.75|733.95|744.48|733.68|5
1651817840000|2022-05-06 06:17:20|744.75|733.95|744.85|734.05|744.85|734.05|744.75|733.95|2
1651817850000|2022-05-06 06:17:30|744.9|734.1|744.9|734.1|744.9|734.1|744.9|734.1|1
1651817860000|2022-05-06 06:17:40|744.85|734.05|744.75|733.95|744.85|734.05|744.75|733.95|2
1651817940000|2022-05-06 06:19:00|744.85|734.05|745.26|734.46|745.26|734.46|744.85|734.05|4
1651817970000|2022-05-06 06:19:30|745.4|734.6|745.4|734.6|745.4|734.6|745.4|734.6|1
1651817990000|2022-05-06 06:19:50|745.9|735.1|745.9|735.1|745.9|735.1|745.9|735.1|1
1651818000000|2022-05-06 06:20:00|746.01|735.21|746.18|735.38|746.18|735.38|746.01|735.21|2
1651818010000|2022-05-06 06:20:10|746.03|735.23|746.03|735.23|746.03|735.23|746.03|735.23|1
1651818060000|2022-05-06 06:21:00|746.65|735.85|746.65|735.85|746.65|735.85|746.65|735.85|1
1651818080000|2022-05-06 06:21:20|746.53|735.73|746.53|735.73|746.58|735.78|746.53|735.73|3
1651818090000|2022-05-06 06:21:30|746.03|735.23|746.03|735.23|746.03|735.23|746.03|735.23|1
1651818100000|2022-05-06 06:21:40|746.65|735.85|746.65|735.85|746.65|735.85|746.65|735.85|1
1651818120000|2022-05-06 06:22:00|746.7|735.9|746.7|735.9|746.7|735.9|746.7|735.9|1
1651818140000|2022-05-06 06:22:20|746.75|735.95|746.9|736.1|747.08|736.28|746.75|735.95|4
1651818150000|2022-05-06 06:22:30|747.25|736.45|747.9|737.1|747.9|737.1|747.25|736.45|2
1651818180000|2022-05-06 06:23:00|747.87|737.07|747.87|737.07|747.87|737.07|747.87|737.07|1
1651818210000|2022-05-06 06:23:30|747.72|736.92|747.1|736.3|747.72|736.92|747.1|736.3|3
1651818240000|2022-05-06 06:24:00|746.9|736.1|746.9|736.1|746.9|736.1|746.9|736.1|1
1651818270000|2022-05-06 06:24:30|746.99|736.19|747.01|736.21|747.01|736.21|746.99|736.19|2
1651818280000|2022-05-06 06:24:40|746.99|736.19|747.01|736.21|747.01|736.21|746.99|736.19|2
1651818320000|2022-05-06 06:25:20|747.07|736.27|747.01|736.21|747.07|736.27|747.01|736.21|2
1651818330000|2022-05-06 06:25:30|746.9|736.1|746.05|735.25|746.9|736.1|746.05|735.25|3
1651818350000|2022-05-06 06:25:50|746.27|735.47|746.25|735.45|746.38|735.58|746.25|735.45|4
1651818360000|2022-05-06 06:26:00|745.9|735.1|745.9|735.1|745.9|735.1|745.9|735.1|1
1651818400000|2022-05-06 06:26:40|745.85|735.05|745.85|735.05|745.85|735.05|745.85|735.05|1
1651818420000|2022-05-06 06:27:00|745.75|734.95|745.75|734.95|745.75|734.95|745.75|734.95|1
1651818480000|2022-05-06 06:28:00|745.7|734.9|745.7|734.9|745.7|734.9|745.7|734.9|1
1651818500000|2022-05-06 06:28:20|745.8|735|744.94|734.14|745.8|735|744.94|734.14|4
1651818510000|2022-05-06 06:28:30|744.89|734.09|744.9|734.1|744.9|734.1|744.85|734.05|3
1651818520000|2022-05-06 06:28:40|745.06|734.26|745.58|734.78|745.58|734.78|745.06|734.26|2
1651818550000|2022-05-06 06:29:10|745.9|735.1|745.51|734.71|745.9|735.1|745.05|734.25|6
1651818560000|2022-05-06 06:29:20|745.06|734.26|744.9|734.1|745.59|734.79|744.9|734.1|5
1651818570000|2022-05-06 06:29:30|744.67|733.87|744.36|733.56|744.67|733.87|744.36|733.56|3
1651818580000|2022-05-06 06:29:40|744.17|733.37|743.85|733.05|744.17|733.37|743.85|733.05|3
1651818590000|2022-05-06 06:29:50|744.2|733.4|744.2|733.4|744.2|733.4|744.2|733.4|1
1651818600000|2022-05-06 06:30:00|744.7|733.9|744.4|733.6|744.7|733.9|744.4|733.6|2
1651818610000|2022-05-06 06:30:10|743.9|733.1|744.67|733.87|744.67|733.87|743.9|733.1|4
1651818620000|2022-05-06 06:30:20|744.7|733.9|744.7|733.9|744.7|733.9|744.7|733.9|1
1651818640000|2022-05-06 06:30:40|744.67|733.87|744.67|733.87|744.67|733.87|744.17|733.37|8
1651818650000|2022-05-06 06:30:50|744.29|733.49|744.1|733.3|744.29|733.49|744|733.2|7
1651818660000|2022-05-06 06:31:00|744.17|733.37|744.17|733.37|744.17|733.37|744.1|733.3|4
1651818670000|2022-05-06 06:31:10|743.9|733.1|743.9|733.1|743.9|733.1|743.9|733.1|1
1651818680000|2022-05-06 06:31:20|743.87|733.07|743.9|733.1|743.9|733.1|743.87|733.07|2
1651818690000|2022-05-06 06:31:30|743.82|733.02|743.35|732.55|743.82|733.02|743.35|732.55|2
1651818720000|2022-05-06 06:32:00|743.54|732.74|743.54|732.74|743.54|732.74|743.54|732.74|1
1651818740000|2022-05-06 06:32:20|743.25|732.45|743.64|732.84|743.8|733|743.25|732.45|5
1651818750000|2022-05-06 06:32:30|743.8|733|743.42|732.62|743.8|733|743.18|732.38|7
1651818800000|2022-05-06 06:33:20|743.65|732.85|743.4|732.6|743.65|732.85|743.4|732.6|3
1651818820000|2022-05-06 06:33:40|743.46|732.66|743.4|732.6|743.46|732.66|743.4|732.6|8
1651818830000|2022-05-06 06:33:50|743.6|732.8|743.6|732.8|743.6|732.8|743.6|732.8|1
1651818840000|2022-05-06 06:34:00|743.8|733|743.8|733|743.8|733|743.8|733|1
1651818860000|2022-05-06 06:34:20|743.9|733.1|743.9|733.1|743.9|733.1|743.9|733.1|1
1651818880000|2022-05-06 06:34:40|744|733.2|744.29|733.49|744.29|733.49|744|733.2|3
1651818900000|2022-05-06 06:35:00|744.79|733.99|744.79|733.99|744.79|733.99|744.79|733.99|1
1651818910000|2022-05-06 06:35:10|744.41|733.61|744.3|733.5|744.41|733.61|744.3|733.5|2
1651818940000|2022-05-06 06:35:40|744.17|733.37|744.17|733.37|744.17|733.37|744.17|733.37|1
1651818950000|2022-05-06 06:35:50|743.9|733.1|743.9|733.1|743.9|733.1|743.9|733.1|1
1651818960000|2022-05-06 06:36:00|744.13|733.33|743.9|733.1|744.2|733.4|743.9|733.1|6
1651819000000|2022-05-06 06:36:40|744.02|733.22|743.9|733.1|744.02|733.22|743.9|733.1|2
1651819010000|2022-05-06 06:36:50|743.95|733.15|743.95|733.15|743.95|733.15|743.95|733.15|1
1651819020000|2022-05-06 06:37:00|744.09|733.29|744.09|733.29|744.09|733.29|744.09|733.29|1
1651819030000|2022-05-06 06:37:10|744.65|733.85|744.63|733.83|744.65|733.85|744.44|733.64|4
1651819040000|2022-05-06 06:37:20|744.9|734.1|745.9|735.1|745.9|735.1|744.9|734.1|3
1651819090000|2022-05-06 06:38:10|745.58|734.78|745.9|735.1|745.9|735.1|745.58|734.78|2
1651819120000|2022-05-06 06:38:40|746|735.2|746.06|735.26|746.06|735.26|746|735.2|2
1651819130000|2022-05-06 06:38:50|746.56|735.76|746.56|735.76|746.56|735.76|746.56|735.76|1
1651819160000|2022-05-06 06:39:20|746.9|736.1|746.95|736.15|747.18|736.38|746.9|736.1|6
1651819180000|2022-05-06 06:39:40|746.9|736.1|746.9|736.1|746.9|736.1|746.9|736.1|1
1651819220000|2022-05-06 06:40:20|746.5|735.7|746.5|735.7|746.5|735.7|746.5|735.7|1
1651819260000|2022-05-06 06:41:00|746|735.2|745.9|735.1|746|735.2|745.9|735.1|2
1651819300000|2022-05-06 06:41:40|745.81|735.01|745.26|734.46|745.81|735.01|745.1|734.3|6
1651819320000|2022-05-06 06:42:00|745.9|735.1|745.27|734.47|745.9|735.1|745.27|734.47|5
1651819330000|2022-05-06 06:42:10|745.52|734.72|745.77|734.97|745.77|734.97|745.05|734.25|8
1651819340000|2022-05-06 06:42:20|745.5|734.7|744.9|734.1|745.5|734.7|744.9|734.1|4
1651819360000|2022-05-06 06:42:40|744.59|733.79|744.59|733.79|744.59|733.79|744.59|733.79|1
1651819370000|2022-05-06 06:42:50|744.4|733.6|744.09|733.29|744.4|733.6|744.09|733.29|3
1651819380000|2022-05-06 06:43:00|744.19|733.39|744.09|733.29|744.19|733.39|744.06|733.26|3
1651819390000|2022-05-06 06:43:10|744.21|733.41|744.09|733.29|744.8|734|744.09|733.29|5
1651819400000|2022-05-06 06:43:20|744|733.2|744.09|733.29|744.54|733.74|744|733.2|4
1651819420000|2022-05-06 06:43:40|743.9|733.1|743.9|733.1|743.9|733.1|743.9|733.1|1
1651819430000|2022-05-06 06:43:50|744.05|733.25|743.9|733.1|744.05|733.25|743.9|733.1|3
1651819440000|2022-05-06 06:44:00|744.65|733.85|744.4|733.6|744.65|733.85|744.4|733.6|2
1651819460000|2022-05-06 06:44:20|744.52|733.72|744.52|733.72|744.52|733.72|744.52|733.72|1
1651819470000|2022-05-06 06:44:30|744.4|733.6|743.9|733.1|744.4|733.6|743.9|733.1|2
1651819480000|2022-05-06 06:44:40|744.5|733.7|743.9|733.1|744.5|733.7|743.9|733.1|3
1651819490000|2022-05-06 06:44:50|743.99|733.19|744.65|733.85|744.65|733.85|743.99|733.19|4
1651819540000|2022-05-06 06:45:40|744.9|734.1|744.93|734.13|745.33|734.53|744.9|734.1|5
1651819550000|2022-05-06 06:45:50|745.33|734.53|744.9|734.1|745.33|734.53|744.9|734.1|2
1651819570000|2022-05-06 06:46:10|744.92|734.12|744.93|734.13|744.93|734.13|744.9|734.1|3
1651819610000|2022-05-06 06:46:50|744.9|734.1|745.4|734.6|745.55|734.75|744.9|734.1|3
1651819620000|2022-05-06 06:47:00|745.65|734.85|745.65|734.85|745.65|734.85|745.65|734.85|1
1651819630000|2022-05-06 06:47:10|745.43|734.63|745.43|734.63|745.43|734.63|745.43|734.63|1
1651819640000|2022-05-06 06:47:20|745.45|734.65|745.45|734.65|745.45|734.65|745.45|734.65|1
1651819650000|2022-05-06 06:47:30|745.43|734.63|745.38|734.58|745.43|734.63|745.38|734.58|2
1651819680000|2022-05-06 06:48:00|745.55|734.75|745.55|734.75|745.55|734.75|745.55|734.75|1
1651819720000|2022-05-06 06:48:40|745.5|734.7|744.9|734.1|745.5|734.7|744.85|734.05|5
1651819740000|2022-05-06 06:49:00|745.65|734.85|745.4|734.6|745.65|734.85|745.4|734.6|3
1651819760000|2022-05-06 06:49:20|745.53|734.73|745.53|734.73|745.53|734.73|745.53|734.73|1
1651819770000|2022-05-06 06:49:30|745|734.2|744.9|734.1|745.05|734.25|744.9|734.1|4
1651819780000|2022-05-06 06:49:40|745.55|734.75|744.9|734.1|745.55|734.75|744.9|734.1|5
1651819790000|2022-05-06 06:49:50|744.82|734.02|743.9|733.1|744.82|734.02|743.9|733.1|4
1651819800000|2022-05-06 06:50:00|743.85|733.05|743.9|733.1|743.9|733.1|743.85|733.05|2
1651819810000|2022-05-06 06:50:10|743.93|733.13|743.9|733.1|743.95|733.15|743.9|733.1|3
1651819820000|2022-05-06 06:50:20|744.1|733.3|744.4|733.6|744.6|733.8|744.1|733.3|4
1651819830000|2022-05-06 06:50:30|743.9|733.1|743.9|733.1|743.9|733.1|743.9|733.1|1
1651819860000|2022-05-06 06:51:00|743.85|733.05|743.85|733.05|743.85|733.05|743.85|733.05|1
1651819900000|2022-05-06 06:51:40|743.9|733.1|743.9|733.1|744|733.2|743.9|733.1|3
1651819950000|2022-05-06 06:52:30|743.95|733.15|744.4|733.6|744.4|733.6|743.95|733.15|2
1651819960000|2022-05-06 06:52:40|744.85|734.05|744.85|734.05|744.85|734.05|744.85|734.05|1
1651819980000|2022-05-06 06:53:00|744.9|734.1|744.9|734.1|744.9|734.1|744.9|734.1|1
1651820010000|2022-05-06 06:53:30|744.95|734.15|744.95|734.15|744.95|734.15|744.95|734.15|1
1651820020000|2022-05-06 06:53:40|745.02|734.22|745.02|734.22|745.02|734.22|745.02|734.22|1
1651820040000|2022-05-06 06:54:00|744.9|734.1|744.9|734.1|744.9|734.1|744.9|734.1|1
1651820130000|2022-05-06 06:55:30|745.02|734.22|745.63|734.83|745.63|734.83|745.02|734.22|2
1651820160000|2022-05-06 06:56:00|745.8|735|745.8|735|745.8|735|745.8|735|1
1651820190000|2022-05-06 06:56:30|745.35|734.55|744.91|734.11|745.35|734.55|744.91|734.11|3
1651820270000|2022-05-06 06:57:50|745.65|734.85|745.65|734.85|745.65|734.85|745.65|734.85|1
1651820280000|2022-05-06 06:58:00|745.7|734.9|745.7|734.9|745.7|734.9|745.7|734.9|1
1651820290000|2022-05-06 06:58:10|745.75|734.95|745.55|734.75|745.75|734.95|745.55|734.75|2
1651820330000|2022-05-06 06:58:50|745.05|734.25|745.05|734.25|745.05|734.25|745.05|734.25|1
1651820350000|2022-05-06 06:59:10|744.9|734.1|744.79|733.99|745.05|734.25|744.79|733.99|3
1651820360000|2022-05-06 06:59:20|744.45|733.65|743.95|733.15|744.45|733.65|743.95|733.15|2
1651820380000|2022-05-06 06:59:40|743.9|733.1|744.21|733.41|744.21|733.41|743.9|733.1|2
1651820400000|2022-05-06 07:00:00|744.87|734.07|744.87|734.07|744.87|734.07|744.87|734.07|1
1651820470000|2022-05-06 07:01:10|744.91|734.11|744.91|734.11|744.91|734.11|744.91|734.11|1
1651820480000|2022-05-06 07:01:20|744.66|733.86|744.41|733.61|744.66|733.86|744.41|733.61|2
1651820490000|2022-05-06 07:01:30|744.27|733.47|744.7|733.9|744.7|733.9|744.27|733.47|2
1651820500000|2022-05-06 07:01:40|744.2|733.4|744.2|733.4|744.2|733.4|744.2|733.4|1
1651820520000|2022-05-06 07:02:00|743.9|733.1|743.6|732.8|743.9|733.1|743.6|732.8|3
1651820530000|2022-05-06 07:02:10|743.55|732.75|742.9|732.1|743.55|732.75|742.9|732.1|4
1651820540000|2022-05-06 07:02:20|742.65|731.85|742.7|731.9|742.8|732|742.62|731.82|4
1651820560000|2022-05-06 07:02:40|742.8|732|742.8|732|742.8|732|742.8|732|1
1651820600000|2022-05-06 07:03:20|742.72|731.92|742.72|731.92|742.72|731.92|742.72|731.92|1
1651820630000|2022-05-06 07:03:50|742.82|732.02|742.76|731.96|742.82|732.02|742.67|731.87|3
1651820640000|2022-05-06 07:04:00|742.82|732.02|742.82|732.02|742.82|732.02|742.82|732.02|1
1651820650000|2022-05-06 07:04:10|742.72|731.92|742.72|731.92|742.72|731.92|742.72|731.92|1
1651820680000|2022-05-06 07:04:40|742.75|731.95|742.75|731.95|742.75|731.95|742.75|731.95|1
1651820690000|2022-05-06 07:04:50|742.9|732.1|742.9|732.1|742.9|732.1|742.9|732.1|1
1651820700000|2022-05-06 07:05:00|743|732.2|743.05|732.25|743.05|732.25|743|732.2|2
1651820720000|2022-05-06 07:05:20|743.4|732.6|743.9|733.1|743.9|733.1|743.4|732.6|2
1651820730000|2022-05-06 07:05:30|744|733.2|744.57|733.77|744.61|733.81|744|733.2|7
1651820740000|2022-05-06 07:05:40|744.58|733.78|744.9|734.1|744.9|734.1|744.57|733.77|3
1651820770000|2022-05-06 07:06:10|744.85|734.05|744.85|734.05|744.85|734.05|744.85|734.05|1
1651820780000|2022-05-06 07:06:20|744.4|733.6|743.9|733.1|744.4|733.6|743.9|733.1|2
1651820820000|2022-05-06 07:07:00|743.95|733.15|744.53|733.73|744.53|733.73|743.95|733.15|3
1651820830000|2022-05-06 07:07:10|744.85|734.05|744.9|734.1|744.9|734.1|744.85|734.05|2
1651820890000|2022-05-06 07:08:10|745.14|734.34|745.23|734.43|745.23|734.43|745.14|734.34|2
1651820900000|2022-05-06 07:08:20|745.28|734.48|745.26|734.46|745.28|734.48|745.26|734.46|2
1651820910000|2022-05-06 07:08:30|744.9|734.1|744.9|734.1|744.9|734.1|744.9|734.1|1
1651820930000|2022-05-06 07:08:50|744.71|733.91|744.76|733.96|744.76|733.96|744.19|733.39|6
1651820940000|2022-05-06 07:09:00|744.81|734.01|744.9|734.1|744.9|734.1|744.81|734.01|2
1651820960000|2022-05-06 07:09:20|744.74|733.94|744.9|734.1|744.9|734.1|744.74|733.94|2
1651821000000|2022-05-06 07:10:00|744.85|734.05|744.32|733.52|744.85|734.05|744.32|733.52|4
1651821040000|2022-05-06 07:10:40|743.9|733.1|743.9|733.1|743.9|733.1|743.9|733.1|1
1651821050000|2022-05-06 07:10:50|743.95|733.15|743.95|733.15|743.95|733.15|743.95|733.15|1
1651821070000|2022-05-06 07:11:10|744.65|733.85|744.65|733.85|744.65|733.85|744.65|733.85|1
1651821080000|2022-05-06 07:11:20|744.46|733.66|744.46|733.66|744.46|733.66|744.46|733.66|1
1651821100000|2022-05-06 07:11:40|743.96|733.16|743.96|733.16|743.96|733.16|743.96|733.16|1
1651821120000|2022-05-06 07:12:00|743.9|733.1|743.96|733.16|743.96|733.16|743.9|733.1|4
1651821130000|2022-05-06 07:12:10|744.55|733.75|744.55|733.75|744.55|733.75|744.55|733.75|1
1651821170000|2022-05-06 07:12:50|744.65|733.85|744.65|733.85|744.65|733.85|744.65|733.85|1
1651821180000|2022-05-06 07:13:00|744.8|734|744.8|734|744.8|734|744.8|734|1
1651821210000|2022-05-06 07:13:30|744.75|733.95|744.75|733.95|744.75|733.95|744.75|733.95|1
1651821240000|2022-05-06 07:14:00|744.7|733.9|744.9|734.1|744.9|734.1|744.7|733.9|2
1651821250000|2022-05-06 07:14:10|745.02|734.22|745.2|734.4|745.2|734.4|745.02|734.22|4
1651821270000|2022-05-06 07:14:30|745.07|734.27|745.2|734.4|745.25|734.45|745.07|734.27|3
1651821290000|2022-05-06 07:14:50|745.33|734.53|745.33|734.53|745.33|734.53|745.33|734.53|1
1651821300000|2022-05-06 07:15:00|745.28|734.48|744.9|734.1|745.28|734.48|744.9|734.1|6
1651821330000|2022-05-06 07:15:30|744.95|734.15|744.95|734.15|744.95|734.15|744.95|734.15|1
1651821350000|2022-05-06 07:15:50|745.28|734.48|745.28|734.48|745.28|734.48|745.28|734.48|1
1651821360000|2022-05-06 07:16:00|745.78|734.98|745.78|734.98|745.78|734.98|745.78|734.98|1
1651821400000|2022-05-06 07:16:40|745.85|735.05|745.85|735.05|745.85|735.05|745.85|735.05|1
1651821420000|2022-05-06 07:17:00|745.9|735.1|745.9|735.1|745.9|735.1|745.9|735.1|1
1651821430000|2022-05-06 07:17:10|745.85|735.05|745.85|735.05|745.85|735.05|745.85|735.05|1
1651821440000|2022-05-06 07:17:20|745.78|734.98|745.78|734.98|745.78|734.98|745.78|734.98|1
1651821490000|2022-05-06 07:18:10|745.47|734.67|745.78|734.98|745.78|734.98|745.47|734.67|2
1651821560000|2022-05-06 07:19:20|745.8|735|745.8|735|745.8|735|745.8|735|1
1651821580000|2022-05-06 07:19:40|745.9|735.1|745.9|735.1|745.9|735.1|745.9|735.1|1
1651821600000|2022-05-06 07:20:00|746|735.2|746|735.2|746|735.2|746|735.2|1
1651821620000|2022-05-06 07:20:20|746.32|735.52|746.32|735.52|746.32|735.52|746.32|735.52|1
1651821630000|2022-05-06 07:20:30|746|735.2|746.13|735.33|746.14|735.34|746|735.2|3
1651821660000|2022-05-06 07:21:00|745.9|735.1|745.9|735.1|745.9|735.1|745.9|735.1|1
1651821690000|2022-05-06 07:21:30|746.04|735.24|745.9|735.1|746.04|735.24|745.9|735.1|2
1651821800000|2022-05-06 07:23:20|745.63|734.83|745.18|734.38|745.63|734.83|745.18|734.38|2
1651821810000|2022-05-06 07:23:30|744.95|734.15|744.9|734.1|745.22|734.42|744.9|734.1|3
1651821820000|2022-05-06 07:23:40|744.85|734.05|744.85|734.05|744.89|734.09|744.85|734.05|3
1651821890000|2022-05-06 07:24:50|744.9|734.1|744.48|733.68|744.9|734.1|744.48|733.68|5
1651821900000|2022-05-06 07:25:00|744.23|733.43|743.9|733.1|744.23|733.43|743.9|733.1|2
1651821940000|2022-05-06 07:25:40|744.04|733.24|744.75|733.95|744.75|733.95|744.04|733.24|4
1651821970000|2022-05-06 07:26:10|744.9|734.1|744.9|734.1|744.9|734.1|744.9|734.1|1
1651821980000|2022-05-06 07:26:20|744.95|734.15|744.95|734.15|745.01|734.21|744.9|734.1|5
1651821990000|2022-05-06 07:26:30|744.9|734.1|744.9|734.1|744.9|734.1|744.9|734.1|1
1651822030000|2022-05-06 07:27:10|744.77|733.97|744.76|733.96|744.77|733.97|744.76|733.96|2
1651822040000|2022-05-06 07:27:20|744.35|733.55|744.13|733.33|744.66|733.86|744.13|733.33|6
1651822050000|2022-05-06 07:27:30|743.9|733.1|743.9|733.1|743.9|733.1|743.64|732.84|3
1651822100000|2022-05-06 07:28:20|743.64|732.84|743.43|732.63|743.64|732.84|743.18|732.38|3
1651822120000|2022-05-06 07:28:40|743.35|732.55|743|732.2|743.35|732.55|743|732.2|2
1651822130000|2022-05-06 07:28:50|743.09|732.29|743.4|732.6|743.4|732.6|743.09|732.29|3
1651822150000|2022-05-06 07:29:10|743.71|732.91|743.71|732.91|743.71|732.91|743.71|732.91|1
1651822200000|2022-05-06 07:30:00|743.54|732.74|743.27|732.47|743.54|732.74|743.27|732.47|6
1651822210000|2022-05-06 07:30:10|743.1|732.3|743.1|732.3|743.1|732.3|743.1|732.3|1
1651822250000|2022-05-06 07:30:50|743.08|732.28|742.79|731.99|743.08|732.28|742.79|731.99|5
1651822260000|2022-05-06 07:31:00|742.3|731.5|742.3|731.5|742.3|731.5|742.3|731.5|1
1651822270000|2022-05-06 07:31:10|742.59|731.79|742.69|731.89|742.7|731.9|742.59|731.79|4
1651822280000|2022-05-06 07:31:20|742.8|732|742.8|732|742.8|732|742.8|732|1
1651822290000|2022-05-06 07:31:30|742.9|732.1|743.1|732.3|743.1|732.3|742.9|732.1|3
1651822310000|2022-05-06 07:31:50|743.7|732.9|743.7|732.9|743.7|732.9|743.7|732.9|1
1651822330000|2022-05-06 07:32:10|743.75|732.95|743.6|732.8|743.75|732.95|743.6|732.8|2
1651822340000|2022-05-06 07:32:20|743.8|733|743.8|733|743.8|733|743.8|733|1
1651822360000|2022-05-06 07:32:40|743.65|732.85|743.65|732.85|743.65|732.85|743.65|732.85|1
1651822380000|2022-05-06 07:33:00|743.6|732.8|743.6|732.8|743.6|732.8|743.6|732.8|1
1651822390000|2022-05-06 07:33:10|743.4|732.6|743.4|732.6|743.4|732.6|743.4|732.6|1
1651822440000|2022-05-06 07:34:00|743.35|732.55|743.35|732.55|743.35|732.55|743.35|732.55|1
1651822540000|2022-05-06 07:35:40|742.85|732.05|741.89|731.09|742.85|732.05|741.89|731.09|5
1651822550000|2022-05-06 07:35:50|741.9|731.1|741.76|730.96|742.53|731.73|741.76|730.96|10
1651822560000|2022-05-06 07:36:00|741.71|730.91|741.06|730.26|741.71|730.91|741.06|730.26|11
1651822580000|2022-05-06 07:36:20|741.03|730.23|740.82|730.02|741.03|730.23|740.6|729.8|5
1651822590000|2022-05-06 07:36:30|740.68|729.88|739.31|728.51|740.68|729.88|739.31|728.51|12
1651822600000|2022-05-06 07:36:40|739.26|728.46|737.4|726.6|739.26|728.46|737.4|726.6|10
1651822610000|2022-05-06 07:36:50|737.2|726.4|736.9|726.1|737.2|726.4|735.9|725.1|10
1651822620000|2022-05-06 07:37:00|737.4|726.6|738.5|727.7|738.5|727.7|737.4|726.6|5
1651822630000|2022-05-06 07:37:10|738.9|728.1|737.25|726.45|738.9|728.1|737.25|726.45|11
1651822640000|2022-05-06 07:37:20|737.47|726.67|737.84|727.04|738.11|727.31|736.95|726.15|7
1651822650000|2022-05-06 07:37:30|738.5|727.7|738.5|727.7|738.5|727.7|738.5|727.7|1
1651822660000|2022-05-06 07:37:40|738.05|727.25|738.06|727.26|738.06|727.26|738.05|727.25|2
1651822670000|2022-05-06 07:37:50|737.95|727.15|737.95|727.15|738.12|727.32|737.95|727.15|3
1651822680000|2022-05-06 07:38:00|737.9|727.1|737.95|727.15|738.05|727.25|737.9|727.1|3
1651822700000|2022-05-06 07:38:20|738.05|727.25|738.05|727.25|738.05|727.25|738.05|727.25|1
1651822710000|2022-05-06 07:38:30|738.45|727.65|738.45|727.65|738.45|727.65|738.45|727.65|1
1651822720000|2022-05-06 07:38:40|738|727.2|737.9|727.1|738.07|727.27|737.9|727.1|4
1651822730000|2022-05-06 07:38:50|737.75|726.95|736.55|725.75|737.75|726.95|736.55|725.75|10
1651822740000|2022-05-06 07:39:00|736.05|725.25|735.24|724.44|736.05|725.25|735.01|724.21|11
1651822750000|2022-05-06 07:39:10|735.27|724.47|735.9|725.1|736.19|725.39|735.27|724.47|12
1651822760000|2022-05-06 07:39:20|735.72|724.92|732.77|721.97|735.72|724.92|732.77|721.97|11
1651822770000|2022-05-06 07:39:30|732.76|721.96|733.9|723.1|733.9|723.1|732.2|721.4|14
1651822780000|2022-05-06 07:39:40|733.97|723.17|734.4|723.6|734.4|723.6|733.97|723.17|3
1651822790000|2022-05-06 07:39:50|733.9|723.1|733.88|723.08|734.4|723.6|733.77|722.97|7
1651822800000|2022-05-06 07:40:00|734.14|723.34|733.9|723.1|734.65|723.85|733.9|723.1|8
1651822810000|2022-05-06 07:40:10|733.69|722.89|732.61|721.81|733.69|722.89|732.61|721.81|7
1651822820000|2022-05-06 07:40:20|732.26|721.46|731.14|720.34|732.26|721.46|731.05|720.25|6
1651822830000|2022-05-06 07:40:30|731.64|720.84|729.38|718.58|731.8|721|729.38|718.58|11
1651822840000|2022-05-06 07:40:40|729.08|718.28|730.4|719.6|730.4|719.6|728.98|718.18|7
1651822850000|2022-05-06 07:40:50|730.45|719.65|730.4|719.6|730.9|720.1|730.4|719.6|6
1651822860000|2022-05-06 07:41:00|730.52|719.72|730.62|719.82|730.9|720.1|730.4|719.6|5
1651822870000|2022-05-06 07:41:10|730.4|719.6|729.75|718.95|730.4|719.6|729.75|718.95|4
1651822880000|2022-05-06 07:41:20|729.7|718.9|728.4|717.6|729.7|718.9|728.4|717.6|5
1651822890000|2022-05-06 07:41:30|728.31|717.51|728.7|717.9|728.7|717.9|727.66|716.86|6
1651822900000|2022-05-06 07:41:40|728.72|717.92|728.93|718.13|729.8|719|728.72|717.92|8
1651822910000|2022-05-06 07:41:50|728.88|718.08|728.43|717.63|728.88|718.08|728.43|717.63|2
1651822920000|2022-05-06 07:42:00|728.42|717.62|728.93|718.13|728.93|718.13|728.42|717.62|4
1651822930000|2022-05-06 07:42:10|728.92|718.12|728.92|718.12|728.93|718.13|728.43|717.63|18
1651822940000|2022-05-06 07:42:20|728.93|718.13|728.93|718.13|729.45|718.65|728.93|718.13|4
1651822950000|2022-05-06 07:42:30|728.74|717.94|728.43|717.63|728.93|718.13|728.43|717.63|6
1651822960000|2022-05-06 07:42:40|728.3|717.5|728.3|717.5|728.3|717.5|728.3|717.5|1
1651822970000|2022-05-06 07:42:50|728.19|717.39|727.66|716.86|728.19|717.39|727.66|716.86|3
1651822980000|2022-05-06 07:43:00|727.8|717|728.93|718.13|728.93|718.13|727.8|717|4
1651822990000|2022-05-06 07:43:10|728.9|718.1|728.4|717.6|728.9|718.1|728.4|717.6|3
1651823000000|2022-05-06 07:43:20|727.9|717.1|727.66|716.86|727.9|717.1|727.66|716.86|5
1651823010000|2022-05-06 07:43:30|727.79|716.99|727.9|717.1|727.9|717.1|727.66|716.86|5
1651823020000|2022-05-06 07:43:40|728|717.2|728|717.2|728|717.2|728|717.2|1
1651823030000|2022-05-06 07:43:50|727.9|717.1|727.16|716.36|727.9|717.1|727.16|716.36|3
1651823040000|2022-05-06 07:44:00|727.15|716.35|727.26|716.46|727.26|716.46|727.15|716.35|3
1651823050000|2022-05-06 07:44:10|727.28|716.48|727.9|717.1|728.1|717.3|727.26|716.46|7
1651823070000|2022-05-06 07:44:30|727.8|717|727.6|716.8|727.8|717|727.6|716.8|2
1651823080000|2022-05-06 07:44:40|727.46|716.66|727.46|716.66|727.51|716.71|727.46|716.66|3
1651823100000|2022-05-06 07:45:00|727.5|716.7|727.16|716.36|727.5|716.7|727.13|716.33|8
1651823110000|2022-05-06 07:45:10|727.13|716.33|727.09|716.29|727.16|716.36|727.07|716.27|6
1651823120000|2022-05-06 07:45:20|727.07|716.27|725.64|714.84|727.09|716.29|725.64|714.84|11
1651823130000|2022-05-06 07:45:30|725.14|714.34|725.75|714.95|725.75|714.95|724.98|714.18|5
1651823140000|2022-05-06 07:45:40|725.48|714.68|724.95|714.15|725.48|714.68|724.82|714.02|8
1651823150000|2022-05-06 07:45:50|724.98|714.18|725.4|714.6|725.4|714.6|724.98|714.18|4
1651823160000|2022-05-06 07:46:00|725.93|715.13|726.87|716.07|726.88|716.08|725.92|715.12|12
1651823170000|2022-05-06 07:46:10|727.12|716.32|727.2|716.4|727.85|717.05|727.12|716.32|12
1651823180000|2022-05-06 07:46:20|726.9|716.1|727.31|716.51|727.31|716.51|726.9|716.1|4
1651823200000|2022-05-06 07:46:40|727.2|716.4|726.9|716.1|727.2|716.4|726.9|716.1|5
1651823210000|2022-05-06 07:46:50|727.05|716.25|727.2|716.4|727.55|716.75|727.05|716.25|3
1651823220000|2022-05-06 07:47:00|727.35|716.55|727.14|716.34|727.35|716.55|726.9|716.1|7
1651823230000|2022-05-06 07:47:10|727.2|716.4|727.2|716.4|727.29|716.49|727.2|716.4|3
1651823240000|2022-05-06 07:47:20|726.95|716.15|727.2|716.4|727.2|716.4|726.95|716.15|2
1651823250000|2022-05-06 07:47:30|727.32|716.52|727.32|716.52|727.32|716.52|727.32|716.52|1
1651823260000|2022-05-06 07:47:40|727.43|716.63|727.26|716.46|727.43|716.63|727.15|716.35|6
1651823270000|2022-05-06 07:47:50|727.32|716.52|727.75|716.95|727.75|716.95|727.32|716.52|3
1651823280000|2022-05-06 07:48:00|727.9|717.1|728.9|718.1|728.9|718.1|727.9|717.1|6
1651823300000|2022-05-06 07:48:20|729.15|718.35|730.9|720.1|730.9|720.1|729.15|718.35|7
1651823310000|2022-05-06 07:48:30|731.22|720.42|733.9|723.1|733.9|723.1|731.22|720.42|16
1651823320000|2022-05-06 07:48:40|734.09|723.29|733.4|722.6|734.49|723.69|732.9|722.1|15
1651823330000|2022-05-06 07:48:50|733.65|722.85|733.9|723.1|734.4|723.6|733.65|722.85|5
1651823340000|2022-05-06 07:49:00|734.4|723.6|735.85|725.05|735.85|725.05|734.4|723.6|6
1651823350000|2022-05-06 07:49:10|735.35|724.55|735.23|724.43|735.45|724.65|734.72|723.92|11
1651823360000|2022-05-06 07:49:20|735.8|725|735.9|725.1|735.9|725.1|735.8|725|3
1651823370000|2022-05-06 07:49:30|736.75|725.95|737.49|726.69|737.49|726.69|736.75|725.95|5
1651823380000|2022-05-06 07:49:40|737.2|726.4|737.65|726.85|737.65|726.85|736.99|726.19|8
1651823390000|2022-05-06 07:49:50|737.15|726.35|736|725.2|737.37|726.57|736|725.2|10
1651823400000|2022-05-06 07:50:00|736.1|725.3|736.95|726.15|736.95|726.15|736.1|725.3|4
1651823410000|2022-05-06 07:50:10|736.9|726.1|736.99|726.19|736.99|726.19|736.9|726.1|5
1651823420000|2022-05-06 07:50:20|736.9|726.1|736.99|726.19|736.99|726.19|736.9|726.1|2
1651823430000|2022-05-06 07:50:30|737.1|726.3|737.75|726.95|737.75|726.95|737.06|726.26|4
1651823440000|2022-05-06 07:50:40|737.8|727|737.9|727.1|738.15|727.35|737.8|727|5
1651823450000|2022-05-06 07:50:50|738.65|727.85|738.95|728.15|739.17|728.37|738.65|727.85|9
1651823460000|2022-05-06 07:51:00|738.9|728.1|738.4|727.6|738.9|728.1|738.4|727.6|4
1651823470000|2022-05-06 07:51:10|738.15|727.35|738.15|727.35|738.15|727.35|738.15|727.35|1
1651823480000|2022-05-06 07:51:20|737.9|727.1|737.28|726.48|737.9|727.1|736.9|726.1|7
1651823490000|2022-05-06 07:51:30|737.4|726.6|737.7|726.9|737.9|727.1|737.4|726.6|3
1651823500000|2022-05-06 07:51:40|737.9|727.1|738.4|727.6|738.4|727.6|737.85|727.05|9
1651823510000|2022-05-06 07:51:50|738.5|727.7|738.53|727.73|738.9|728.1|738.4|727.6|4
1651823520000|2022-05-06 07:52:00|738.9|728.1|738.9|728.1|738.9|728.1|738.9|728.1|1
1651823530000|2022-05-06 07:52:10|738.4|727.6|737.9|727.1|738.9|728.1|737.65|726.85|8
1651823540000|2022-05-06 07:52:20|737.78|726.98|737.9|727.1|737.9|727.1|737.78|726.98|2
1651823550000|2022-05-06 07:52:30|738.1|727.3|738.21|727.41|738.21|727.41|738.1|727.3|2
1651823570000|2022-05-06 07:52:50|738.4|727.6|738.7|727.9|738.7|727.9|738.4|727.6|3
1651823580000|2022-05-06 07:53:00|738.9|728.1|739|728.2|739|728.2|738.9|728.1|2
1651823590000|2022-05-06 07:53:10|739.12|728.32|739.85|729.05|739.85|729.05|739|728.2|4
1651823600000|2022-05-06 07:53:20|739.9|729.1|739.9|729.1|739.95|729.15|739.9|729.1|3
1651823610000|2022-05-06 07:53:30|740.15|729.35|740.5|729.7|740.53|729.73|740|729.2|10
1651823620000|2022-05-06 07:53:40|740.4|729.6|741.29|730.49|741.29|730.49|740.25|729.45|9
1651823630000|2022-05-06 07:53:50|741.8|731|742.65|731.85|742.65|731.85|741.8|731|6
1651823640000|2022-05-06 07:54:00|742.9|732.1|744.7|733.9|744.7|733.9|742.9|732.1|9
1651823650000|2022-05-06 07:54:10|744.35|733.55|743|732.2|744.35|733.55|742.9|732.1|12
1651823660000|2022-05-06 07:54:20|742.9|732.1|742.4|731.6|742.9|732.1|742|731.2|4
1651823670000|2022-05-06 07:54:30|742.9|732.1|742.95|732.15|743.11|732.31|742.9|732.1|7
1651823680000|2022-05-06 07:54:40|743.11|732.31|742.9|732.1|743.11|732.31|742.9|732.1|3
1651823690000|2022-05-06 07:54:50|742.95|732.15|742.9|732.1|743.1|732.3|742.9|732.1|3
1651823710000|2022-05-06 07:55:10|743.1|732.3|743.8|733|743.8|733|742.9|732.1|5
1651823720000|2022-05-06 07:55:20|743.82|733.02|744.9|734.1|744.9|734.1|743.82|733.02|4
1651823740000|2022-05-06 07:55:40|745|734.2|744.05|733.25|745.15|734.35|744.05|733.25|8
1651823750000|2022-05-06 07:55:50|743.95|733.15|743.9|733.1|743.95|733.15|743.59|732.79|8
1651823760000|2022-05-06 07:56:00|743.95|733.15|744.35|733.55|744.35|733.55|743.95|733.15|2
1651823770000|2022-05-06 07:56:10|744.55|733.75|743.9|733.1|744.55|733.75|743.9|733.1|5
1651823780000|2022-05-06 07:56:20|743.79|732.99|744.03|733.23|744.4|733.6|743.79|732.99|7
1651823790000|2022-05-06 07:56:30|744|733.2|744.03|733.23|744.15|733.35|743.84|733.04|8
1651823800000|2022-05-06 07:56:40|744.15|733.35|743.9|733.1|744.15|733.35|743.62|732.82|11
1651823810000|2022-05-06 07:56:50|743.5|732.7|742.74|731.94|743.5|732.7|742.61|731.81|11
1651823820000|2022-05-06 07:57:00|742.9|732.1|742.9|732.1|742.9|732.1|742.7|731.9|5
1651823830000|2022-05-06 07:57:10|742.95|732.15|742.9|732.1|742.95|732.15|742.9|732.1|2
1651823840000|2022-05-06 07:57:20|742.5|731.7|742|731.2|742.5|731.7|742|731.2|2
1651823850000|2022-05-06 07:57:30|741.9|731.1|741.9|731.1|741.9|731.1|741.9|731.1|1
1651823860000|2022-05-06 07:57:40|742|731.2|741.34|730.54|742|731.2|741.34|730.54|6
1651823870000|2022-05-06 07:57:50|740.95|730.15|741.06|730.26|741.06|730.26|740.9|730.1|3
1651823880000|2022-05-06 07:58:00|741.31|730.51|741.56|730.76|741.62|730.82|741.31|730.51|5
1651823890000|2022-05-06 07:58:10|741.21|730.41|741.06|730.26|741.21|730.41|741.06|730.26|3
1651823900000|2022-05-06 07:58:20|740.96|730.16|740.84|730.04|741.06|730.26|740.8|730|8
1651823920000|2022-05-06 07:58:40|740.96|730.16|741.01|730.21|741.01|730.21|740.91|730.11|4
1651823930000|2022-05-06 07:58:50|740.91|730.11|739.9|729.1|740.91|730.11|739.9|729.1|4
1651823940000|2022-05-06 07:59:00|739.64|728.84|739.24|728.44|739.9|729.1|739.24|728.44|8
1651823960000|2022-05-06 07:59:20|739.04|728.24|739.04|728.24|739.04|728.24|739.04|728.24|1
1651823970000|2022-05-06 07:59:30|738.99|728.19|738.99|728.19|738.99|728.19|738.99|728.19|1
1651823990000|2022-05-06 07:59:50|738.89|728.09|738.64|727.84|738.89|728.09|738.64|727.84|2
1651824000000|2022-05-06 08:00:00|738.15|727.35|738.15|727.35|738.15|727.35|738.15|727.35|1
1651824010000|2022-05-06 08:00:10|738.2|727.4|738.04|727.24|738.2|727.4|738.04|727.24|2
1651824020000|2022-05-06 08:00:20|737.99|727.19|737.94|727.14|737.99|727.19|737.79|726.99|4
1651824030000|2022-05-06 08:00:30|737.25|726.45|736.65|725.85|737.25|726.45|736.65|725.85|4
1651824040000|2022-05-06 08:00:40|736.46|725.66|736.4|725.6|736.65|725.85|736.21|725.41|7
1651824050000|2022-05-06 08:00:50|735.9|725.1|736.05|725.25|736.05|725.25|735.85|725.05|5
1651824060000|2022-05-06 08:01:00|736.6|725.8|736.75|725.95|736.75|725.95|736.6|725.8|3
1651824070000|2022-05-06 08:01:10|736.65|725.85|736.45|725.65|736.65|725.85|736.45|725.65|2
1651824080000|2022-05-06 08:01:20|736.4|725.6|735.83|725.03|736.4|725.6|735.78|724.98|4
1651824090000|2022-05-06 08:01:30|735.59|724.79|735.94|725.14|735.95|725.15|735.28|724.48|11
1651824100000|2022-05-06 08:01:40|735.95|725.15|736|725.2|736.3|725.5|735.95|725.15|6
1651824110000|2022-05-06 08:01:50|736.4|725.6|735.9|725.1|736.4|725.6|735.9|725.1|6
1651824120000|2022-05-06 08:02:00|736.15|725.35|736.45|725.65|736.45|725.65|735.9|725.1|8
1651824130000|2022-05-06 08:02:10|736.2|725.4|735.58|724.78|736.2|725.4|735.58|724.78|8
1651824140000|2022-05-06 08:02:20|735.53|724.73|735.08|724.28|735.63|724.83|735.08|724.28|6
1651824150000|2022-05-06 08:02:30|735.06|724.26|735.06|724.26|735.06|724.26|735.06|724.26|1
1651824160000|2022-05-06 08:02:40|735.01|724.21|735.01|724.21|735.01|724.21|735.01|724.21|1
1651824170000|2022-05-06 08:02:50|734.88|724.08|734.81|724.01|734.88|724.08|734.81|724.01|3
1651824180000|2022-05-06 08:03:00|734.82|724.02|734.63|723.83|734.82|724.02|734.63|723.83|5
1651824190000|2022-05-06 08:03:10|734.7|723.9|734.59|723.79|734.7|723.9|734.59|723.79|3
1651824200000|2022-05-06 08:03:20|734.64|723.84|734.59|723.79|734.65|723.85|734.59|723.79|4
1651824210000|2022-05-06 08:03:30|734.8|724|735.14|724.34|735.14|724.34|734.8|724|8
1651824220000|2022-05-06 08:03:40|735.02|724.22|735.11|724.31|735.11|724.31|735.01|724.21|5
1651824230000|2022-05-06 08:03:50|735.5|724.7|735.16|724.36|735.5|724.7|735.16|724.36|3
1651824240000|2022-05-06 08:04:00|735.17|724.37|736.41|725.61|736.79|725.99|735.17|724.37|8
1651824250000|2022-05-06 08:04:10|736.29|725.49|735.8|725|736.29|725.49|735.68|724.88|7
1651824260000|2022-05-06 08:04:20|735.9|725.1|735.78|724.98|735.9|725.1|735.78|724.98|2
1651824270000|2022-05-06 08:04:30|735.68|724.88|735.68|724.88|735.85|725.05|735.68|724.88|3
1651824290000|2022-05-06 08:04:50|735.85|725.05|735.68|724.88|735.85|725.05|735.68|724.88|2
1651824300000|2022-05-06 08:05:00|735.18|724.38|735.18|724.38|735.18|724.38|735.18|724.38|1
1651824310000|2022-05-06 08:05:10|734.95|724.15|734.9|724.1|735.05|724.25|734.9|724.1|3
1651824330000|2022-05-06 08:05:30|734.94|724.14|734.9|724.1|735.1|724.3|734.9|724.1|3
1651824360000|2022-05-06 08:06:00|735|724.2|735.39|724.59|735.39|724.59|735|724.2|4
1651824370000|2022-05-06 08:06:10|735.3|724.5|735.62|724.82|735.62|724.82|735.3|724.5|3
1651824390000|2022-05-06 08:06:30|736.8|726|736.8|726|736.8|726|736.8|726|1
1651824400000|2022-05-06 08:06:40|736.9|726.1|736.9|726.1|736.96|726.16|736.9|726.1|3
1651824410000|2022-05-06 08:06:50|737|726.2|736.9|726.1|737|726.2|736.9|726.1|2
1651824420000|2022-05-06 08:07:00|737.4|726.6|738.4|727.6|738.4|727.6|737.4|726.6|5
1651824430000|2022-05-06 08:07:10|738.9|728.1|739.9|729.1|739.9|729.1|738.9|728.1|4
1651824440000|2022-05-06 08:07:20|739.69|728.89|739.9|729.1|739.9|729.1|739.4|728.6|4
1651824450000|2022-05-06 08:07:30|740.3|729.5|740.9|730.1|740.9|730.1|740.2|729.4|4
1651824460000|2022-05-06 08:07:40|741.1|730.3|741.39|730.59|741.79|730.99|741.1|730.3|7
1651824470000|2022-05-06 08:07:50|741.79|730.99|741.9|731.1|742|731.2|741.79|730.99|4
1651824480000|2022-05-06 08:08:00|741.83|731.03|741.9|731.1|741.9|731.1|741.83|731.03|2
1651824490000|2022-05-06 08:08:10|741.79|730.99|741.9|731.1|741.9|731.1|741.79|730.99|2
1651824510000|2022-05-06 08:08:30|741.79|730.99|741.79|730.99|741.79|730.99|741.79|730.99|1
1651824520000|2022-05-06 08:08:40|741.51|730.71|741.09|730.29|741.65|730.85|741.09|730.29|8
1651824530000|2022-05-06 08:08:50|740.99|730.19|740.99|730.19|740.99|730.19|740.99|730.19|1
1651824540000|2022-05-06 08:09:00|741.09|730.29|740.9|730.1|741.09|730.29|740.9|730.1|2
1651824550000|2022-05-06 08:09:10|740.53|729.73|740|729.2|740.53|729.73|740|729.2|2
1651824560000|2022-05-06 08:09:20|739.9|729.1|739.24|728.44|739.9|729.1|738.9|728.1|8
1651824570000|2022-05-06 08:09:30|739.49|728.69|739.9|729.1|739.9|729.1|739.24|728.44|6
1651824580000|2022-05-06 08:09:40|739.51|728.71|739.9|729.1|739.9|729.1|739.51|728.71|2
1651824590000|2022-05-06 08:09:50|739.71|728.91|739.9|729.1|739.9|729.1|739.71|728.91|2
1651824600000|2022-05-06 08:10:00|739.71|728.91|739.65|728.85|739.9|729.1|739.65|728.85|3
1651824610000|2022-05-06 08:10:10|739.8|729|739.52|728.72|739.8|729|739.52|728.72|3
1651824630000|2022-05-06 08:10:30|739.27|728.47|739.02|728.22|739.27|728.47|739.02|728.22|2
1651824640000|2022-05-06 08:10:40|739.46|728.66|739.47|728.67|739.47|728.67|739.46|728.66|2
1651824650000|2022-05-06 08:10:50|739.02|728.22|739.02|728.22|739.02|728.22|739.02|728.22|1
1651824660000|2022-05-06 08:11:00|738.9|728.1|738.9|728.1|738.9|728.1|738.9|728.1|1
1651824680000|2022-05-06 08:11:20|739.35|728.55|739.35|728.55|739.35|728.55|739.35|728.55|1
1651824740000|2022-05-06 08:12:20|738.9|728.1|739.1|728.3|739.1|728.3|738.9|728.1|2
1651824760000|2022-05-06 08:12:40|738.9|728.1|738.9|728.1|738.9|728.1|738.9|728.1|1
1651824770000|2022-05-06 08:12:50|738.77|727.97|738|727.2|738.9|728.1|738|727.2|5
1651824780000|2022-05-06 08:13:00|738.05|727.25|737.9|727.1|738.05|727.25|737.9|727.1|3
1651824790000|2022-05-06 08:13:10|737.5|726.7|736.77|725.97|737.5|726.7|736.58|725.78|7
1651824810000|2022-05-06 08:13:30|736.9|726.1|736.57|725.77|736.9|726.1|736.17|725.37|4
1651824820000|2022-05-06 08:13:40|736.4|725.6|735.16|724.36|736.4|725.6|735.16|724.36|5
1651824830000|2022-05-06 08:13:50|735.21|724.41|735.06|724.26|735.9|725.1|735.06|724.26|8
1651824840000|2022-05-06 08:14:00|735.01|724.21|735.02|724.22|735.16|724.36|735.01|724.21|3
1651824850000|2022-05-06 08:14:10|735.52|724.72|735.9|725.1|735.9|725.1|735.52|724.72|2
1651824870000|2022-05-06 08:14:30|735.61|724.81|735.61|724.81|735.61|724.81|735.61|724.81|1
1651824890000|2022-05-06 08:14:50|735.6|724.8|735.51|724.71|735.6|724.8|735.51|724.71|2
1651824910000|2022-05-06 08:15:10|735.85|725.05|735.51|724.71|735.85|725.05|735.51|724.71|2
1651824920000|2022-05-06 08:15:20|735.52|724.72|735.51|724.71|735.71|724.91|735.51|724.71|5
1651824930000|2022-05-06 08:15:30|735.7|724.9|735.51|724.71|735.7|724.9|735.51|724.71|3
1651824960000|2022-05-06 08:16:00|735.01|724.21|735.01|724.21|735.01|724.21|734.95|724.15|3
1651824970000|2022-05-06 08:16:10|734.95|724.15|734.9|724.1|734.95|724.15|734.9|724.1|2
1651824980000|2022-05-06 08:16:20|734.5|723.7|734.5|723.7|734.5|723.7|734.5|723.7|1
1651824990000|2022-05-06 08:16:30|733.99|723.19|733.9|723.1|733.99|723.19|733.5|722.7|7
1651825000000|2022-05-06 08:16:40|733.76|722.96|733.76|722.96|733.76|722.96|733.73|722.93|3
1651825010000|2022-05-06 08:16:50|733.65|722.85|733.41|722.61|733.65|722.85|733.41|722.61|3
1651825020000|2022-05-06 08:17:00|733.1|722.3|733.36|722.56|733.44|722.64|733.1|722.3|7
1651825030000|2022-05-06 08:17:10|733.35|722.55|733.35|722.55|733.35|722.55|733.35|722.55|1
1651825050000|2022-05-06 08:17:30|733.5|722.7|733.35|722.55|733.5|722.7|733.35|722.55|2
1651825070000|2022-05-06 08:17:50|733|722.2|733|722.2|733|722.2|733|722.2|1
1651825090000|2022-05-06 08:18:10|732.95|722.15|732.9|722.1|732.95|722.15|732.9|722.1|2
1651825100000|2022-05-06 08:18:20|732.55|721.75|732.11|721.31|732.9|722.1|732.11|721.31|7
1651825110000|2022-05-06 08:18:30|732.38|721.58|732.8|722|732.8|722|732.38|721.58|4
1651825120000|2022-05-06 08:18:40|732.9|722.1|734.25|723.45|734.25|723.45|732.9|722.1|5
1651825130000|2022-05-06 08:18:50|734.11|723.31|733.62|722.82|734.11|723.31|733.62|722.82|3
1651825140000|2022-05-06 08:19:00|733.67|722.87|733.9|723.1|733.9|723.1|733.67|722.87|2
1651825150000|2022-05-06 08:19:10|734.28|723.48|736.06|725.26|736.06|725.26|734.28|723.48|12
1651825160000|2022-05-06 08:19:20|736.19|725.39|736.4|725.6|736.48|725.68|736.19|725.39|6
1651825170000|2022-05-06 08:19:30|736.46|725.66|737.36|726.56|737.76|726.96|736.4|725.6|8
1651825180000|2022-05-06 08:19:40|737.34|726.54|736.9|726.1|737.34|726.54|736.9|726.1|3
1651825190000|2022-05-06 08:19:50|736.5|725.7|735.81|725.01|736.8|726|735.81|725.01|6
1651825200000|2022-05-06 08:20:00|735.78|724.98|735.7|724.9|735.78|724.98|735.25|724.45|7
1651825210000|2022-05-06 08:20:10|735.9|725.1|735.7|724.9|735.9|725.1|735.7|724.9|5
1651825230000|2022-05-06 08:20:30|735.35|724.55|735.35|724.55|735.35|724.55|735.35|724.55|1
1651825240000|2022-05-06 08:20:40|735.15|724.35|734.15|723.35|735.15|724.35|734.15|723.35|3
1651825250000|2022-05-06 08:20:50|733.9|723.1|733.9|723.1|733.9|723.1|733.9|723.1|1
1651825260000|2022-05-06 08:21:00|734.15|723.35|734.25|723.45|734.25|723.45|734.15|723.35|2
1651825270000|2022-05-06 08:21:10|734.01|723.21|733.85|723.05|734.01|723.21|733.5|722.7|5
1651825280000|2022-05-06 08:21:20|733.9|723.1|734.53|723.73|734.53|723.73|733.9|723.1|4
1651825290000|2022-05-06 08:21:30|734.65|723.85|734.63|723.83|734.65|723.85|734.63|723.83|3
1651825300000|2022-05-06 08:21:40|734.14|723.34|733.96|723.16|734.14|723.34|733.96|723.16|2
1651825310000|2022-05-06 08:21:50|734.14|723.34|734.14|723.34|734.14|723.34|734.14|723.34|1
1651825320000|2022-05-06 08:22:00|734.63|723.83|734.63|723.83|734.63|723.83|734.63|723.83|1
1651825330000|2022-05-06 08:22:10|734.8|724|734.63|723.83|734.8|724|734.63|723.83|2
1651825340000|2022-05-06 08:22:20|734.4|723.6|734.63|723.83|734.63|723.83|734.4|723.6|6
1651825360000|2022-05-06 08:22:40|734.9|724.1|735.05|724.25|735.13|724.33|734.9|724.1|8
1651825370000|2022-05-06 08:22:50|734.9|724.1|734.9|724.1|734.9|724.1|734.9|724.1|1
1651825380000|2022-05-06 08:23:00|735.01|724.21|735.07|724.27|735.07|724.27|735.01|724.21|3
1651825390000|2022-05-06 08:23:10|735.65|724.85|735.9|725.1|735.9|725.1|735.65|724.85|3
1651825410000|2022-05-06 08:23:30|736.4|725.6|736.4|725.6|736.4|725.6|736.4|725.6|1
1651825440000|2022-05-06 08:24:00|736.9|726.1|736.9|726.1|736.9|726.1|736.9|726.1|1
1651825450000|2022-05-06 08:24:10|736.7|725.9|736.9|726.1|736.9|726.1|736.7|725.9|4
1651825470000|2022-05-06 08:24:30|736.82|726.02|736.9|726.1|736.9|726.1|736.75|725.95|3
1651825490000|2022-05-06 08:24:50|737|726.2|737|726.2|737|726.2|737|726.2|1
1651825500000|2022-05-06 08:25:00|737.26|726.46|737.26|726.46|737.26|726.46|737.26|726.46|1
1651825510000|2022-05-06 08:25:10|737.2|726.4|737.76|726.96|737.76|726.96|737.2|726.4|5
1651825570000|2022-05-06 08:26:10|737.61|726.81|737.76|726.96|737.76|726.96|737.36|726.56|3
1651825600000|2022-05-06 08:26:40|736.9|726.1|737.03|726.23|737.03|726.23|736.9|726.1|2
1651825620000|2022-05-06 08:27:00|737|726.2|736.9|726.1|737.03|726.23|736.83|726.03|4
1651825630000|2022-05-06 08:27:10|736.82|726.02|735.6|724.8|736.82|726.02|735.6|724.8|6
1651825650000|2022-05-06 08:27:30|735.74|724.94|735.9|725.1|735.9|725.1|735.74|724.94|3
1651825660000|2022-05-06 08:27:40|735.38|724.58|735.38|724.58|735.38|724.58|735.38|724.58|1
1651825680000|2022-05-06 08:28:00|734.88|724.08|734.88|724.08|734.88|724.08|734.88|724.08|1
1651825720000|2022-05-06 08:28:40|734.93|724.13|735.9|725.1|735.9|725.1|734.93|724.13|3
1651825730000|2022-05-06 08:28:50|735.95|725.15|735.95|725.15|735.95|725.15|735.95|725.15|1
1651825760000|2022-05-06 08:29:20|735.9|725.1|735.77|724.97|735.9|725.1|735.77|724.97|3
1651825770000|2022-05-06 08:29:30|735.6|724.8|735.9|725.1|735.9|725.1|735.6|724.8|4
1651825790000|2022-05-06 08:29:50|735.8|725|735.8|725|735.8|725|735.8|725|1
1651825800000|2022-05-06 08:30:00|735.45|724.65|735.64|724.84|735.8|725|735.45|724.65|3
1651825810000|2022-05-06 08:30:10|735.22|724.42|734.9|724.1|735.22|724.42|734.81|724.01|6
1651825820000|2022-05-06 08:30:20|735.35|724.55|735.8|725|735.8|725|735.35|724.55|2
1651825850000|2022-05-06 08:30:50|735.9|725.1|735.9|725.1|735.9|725.1|735.9|725.1|1
1651825860000|2022-05-06 08:31:00|735.82|725.02|735.9|725.1|735.9|725.1|735.82|725.02|2
1651825870000|2022-05-06 08:31:10|735.55|724.75|735.55|724.75|735.55|724.75|735.55|724.75|1
1651825880000|2022-05-06 08:31:20|734.9|724.1|734.62|723.82|734.9|724.1|734.62|723.82|6
1651825890000|2022-05-06 08:31:30|734.53|723.73|734.05|723.25|734.53|723.73|733.9|723.1|6
1651825900000|2022-05-06 08:31:40|733.9|723.1|733.9|723.1|733.9|723.1|733.9|723.1|1
1651825910000|2022-05-06 08:31:50|733.75|722.95|733.9|723.1|733.9|723.1|733.39|722.59|3
1651825920000|2022-05-06 08:32:00|734.3|723.5|734.9|724.1|734.9|724.1|734.3|723.5|4
1651825930000|2022-05-06 08:32:10|734.61|723.81|735.4|724.6|735.4|724.6|734.61|723.81|6
1651825940000|2022-05-06 08:32:20|735.61|724.81|734.9|724.1|735.9|725.1|734.81|724.01|16
1651825950000|2022-05-06 08:32:30|734.81|724.01|734.9|724.1|735.21|724.41|734.64|723.84|11
1651825960000|2022-05-06 08:32:40|735.03|724.23|734.9|724.1|735.11|724.31|734.79|723.99|12
1651825970000|2022-05-06 08:32:50|734.6|723.8|734.61|723.81|734.9|724.1|734.6|723.8|5
1651825980000|2022-05-06 08:33:00|734.9|724.1|735.65|724.85|735.65|724.85|734.9|724.1|6
1651825990000|2022-05-06 08:33:10|735.85|725.05|735.83|725.03|736.07|725.27|735.78|724.98|11
1651826000000|2022-05-06 08:33:20|735.82|725.02|734.96|724.16|735.82|725.02|734.67|723.87|6
1651826010000|2022-05-06 08:33:30|734.9|724.1|734.78|723.98|734.9|724.1|734.36|723.56|9
1651826020000|2022-05-06 08:33:40|734.19|723.39|734.7|723.9|734.8|724|734.18|723.38|8
1651826030000|2022-05-06 08:33:50|734.77|723.97|734.77|723.97|734.77|723.97|734.73|723.93|3
1651826040000|2022-05-06 08:34:00|734.73|723.93|734.77|723.97|734.77|723.97|734.7|723.9|3
1651826060000|2022-05-06 08:34:20|734.9|724.1|734.17|723.37|734.9|724.1|733.93|723.13|5
1651826070000|2022-05-06 08:34:30|734.08|723.28|733.93|723.13|734.08|723.28|733.93|723.13|3
1651826090000|2022-05-06 08:34:50|734.01|723.21|734.01|723.21|734.01|723.21|734.01|723.21|1
1651826100000|2022-05-06 08:35:00|733.98|723.18|733.88|723.08|733.98|723.18|733.6|722.8|7
1651826110000|2022-05-06 08:35:10|733.85|723.05|733.9|723.1|733.9|723.1|733.85|723.05|2
1651826120000|2022-05-06 08:35:20|733.93|723.13|734.61|723.81|734.61|723.81|733.93|723.13|4
1651826130000|2022-05-06 08:35:30|734.55|723.75|734.55|723.75|734.55|723.75|734.55|723.75|1
1651826150000|2022-05-06 08:35:50|734.16|723.36|734.16|723.36|734.16|723.36|734.16|723.36|1
1651826160000|2022-05-06 08:36:00|733.96|723.16|733.96|723.16|733.96|723.16|733.96|723.16|1
1651826170000|2022-05-06 08:36:10|734.23|723.43|734.11|723.31|734.23|723.43|733.96|723.16|5
1651826180000|2022-05-06 08:36:20|734.06|723.26|734.11|723.31|734.11|723.31|734.05|723.25|3
1651826190000|2022-05-06 08:36:30|734.05|723.25|734.05|723.25|734.05|723.25|734.05|723.25|1
1651826210000|2022-05-06 08:36:50|734.11|723.31|734.11|723.31|734.11|723.31|734.11|723.31|1
1651826220000|2022-05-06 08:37:00|734|723.2|734.05|723.25|734.05|723.25|734|723.2|2
1651826230000|2022-05-06 08:37:10|734.11|723.31|734.11|723.31|734.11|723.31|734.11|723.31|1
1651826250000|2022-05-06 08:37:30|734.06|723.26|733.77|722.97|734.06|723.26|733.77|722.97|5
1651826260000|2022-05-06 08:37:40|733.66|722.86|732.11|721.31|733.66|722.86|732.11|721.31|15
1651826270000|2022-05-06 08:37:50|732.39|721.59|732.39|721.59|732.39|721.59|732.39|721.59|1
1651826280000|2022-05-06 08:38:00|732.38|721.58|732.49|721.69|732.49|721.69|732.36|721.56|4
1651826290000|2022-05-06 08:38:10|732.31|721.51|732.55|721.75|732.55|721.75|732.31|721.51|3
1651826300000|2022-05-06 08:38:20|732.67|721.87|732.44|721.64|732.67|721.87|732.44|721.64|4
1651826310000|2022-05-06 08:38:30|732.45|721.65|732.41|721.61|732.61|721.81|732.29|721.49|6
1651826320000|2022-05-06 08:38:40|732.44|721.64|731.9|721.1|732.44|721.64|731.9|721.1|6
1651826330000|2022-05-06 08:38:50|731.97|721.17|731.9|721.1|731.97|721.17|731.73|720.93|6
1651826340000|2022-05-06 08:39:00|731.7|720.9|731.7|720.9|731.7|720.9|731.7|720.9|1
1651826350000|2022-05-06 08:39:10|731.9|721.1|731.9|721.1|731.95|721.15|731.9|721.1|3
1651826360000|2022-05-06 08:39:20|732.11|721.31|731.74|720.94|732.11|721.31|731.74|720.94|7
1651826370000|2022-05-06 08:39:30|731.67|720.87|731.45|720.65|731.67|720.87|731.45|720.65|2
1651826380000|2022-05-06 08:39:40|731.2|720.4|731.2|720.4|731.2|720.4|731.2|720.4|1
1651826390000|2022-05-06 08:39:50|730.9|720.1|731.04|720.24|731.04|720.24|730.75|719.95|6
1651826400000|2022-05-06 08:40:00|731.01|720.21|730.81|720.01|731.01|720.21|730.81|720.01|7
1651826420000|2022-05-06 08:40:20|730.9|720.1|729.77|718.97|730.9|720.1|729.77|718.97|8
1651826430000|2022-05-06 08:40:30|729.76|718.96|729.49|718.69|729.9|719.1|729.4|718.6|11
1651826440000|2022-05-06 08:40:40|729.5|718.7|729.59|718.79|729.66|718.86|729.5|718.7|4
1651826450000|2022-05-06 08:40:50|729.14|718.34|728.9|718.1|729.14|718.34|728.9|718.1|3
1651826460000|2022-05-06 08:41:00|728.73|717.93|728.72|717.92|728.9|718.1|728.5|717.7|6
1651826470000|2022-05-06 08:41:10|728.43|717.63|728.37|717.57|728.56|717.76|728.37|717.57|3
1651826480000|2022-05-06 08:41:20|728.33|717.53|728.08|717.28|728.33|717.53|728.08|717.28|7
1651826490000|2022-05-06 08:41:30|727.97|717.17|728.02|717.22|728.08|717.28|727.9|717.1|5
1651826500000|2022-05-06 08:41:40|727.9|717.1|728.58|717.78|728.58|717.78|727.9|717.1|9
1651826520000|2022-05-06 08:42:00|728.68|717.88|728.96|718.16|728.96|718.16|728.68|717.88|3
1651826530000|2022-05-06 08:42:10|728.9|718.1|729.83|719.03|729.83|719.03|728.9|718.1|7
1651826540000|2022-05-06 08:42:20|729.81|719.01|729.65|718.85|729.81|719.01|729.65|718.85|5
1651826550000|2022-05-06 08:42:30|729.61|718.81|729.78|718.98|729.78|718.98|729.6|718.8|5
1651826560000|2022-05-06 08:42:40|729.7|718.9|729.78|718.98|729.78|718.98|729.7|718.9|2
1651826570000|2022-05-06 08:42:50|729.73|718.93|729.78|718.98|729.78|718.98|729.73|718.93|2
1651826580000|2022-05-06 08:43:00|729.75|718.95|729.78|718.98|729.78|718.98|729.75|718.95|3
1651826590000|2022-05-06 08:43:10|729.6|718.8|729.59|718.79|729.78|718.98|729.59|718.79|5
1651826600000|2022-05-06 08:43:20|729.03|718.23|729.51|718.71|729.59|718.79|729.03|718.23|4
1651826620000|2022-05-06 08:43:40|729.53|718.73|730.02|719.22|730.02|719.22|729.53|718.73|3
1651826630000|2022-05-06 08:43:50|730.19|719.39|730.01|719.21|730.82|720.02|729.9|719.1|9
1651826640000|2022-05-06 08:44:00|729.79|718.99|729.7|718.9|729.79|718.99|729.47|718.67|5
1651826650000|2022-05-06 08:44:10|730|719.2|730.1|719.3|730.3|719.5|730|719.2|7
1651826660000|2022-05-06 08:44:20|730.03|719.23|729.91|719.11|730.03|719.23|729.83|719.03|13
1651826670000|2022-05-06 08:44:30|729.7|718.9|729.7|718.9|729.7|718.9|729.7|718.9|1
1651826680000|2022-05-06 08:44:40|729.35|718.55|729.02|718.22|729.64|718.84|728.98|718.18|9
1651826690000|2022-05-06 08:44:50|729|718.2|729.18|718.38|729.25|718.45|729|718.2|6
1651826700000|2022-05-06 08:45:00|729.25|718.45|729.05|718.25|729.25|718.45|728.96|718.16|7
1651826710000|2022-05-06 08:45:10|728.96|718.16|728.78|717.98|728.96|718.16|728.6|717.8|4
1651826720000|2022-05-06 08:45:20|728.64|717.84|726.41|715.61|728.64|717.84|726.06|715.26|14
1651826730000|2022-05-06 08:45:30|726.3|715.5|726.6|715.8|726.72|715.92|726.3|715.5|7
1651826740000|2022-05-06 08:45:40|726.25|715.45|726.7|715.9|726.7|715.9|726.25|715.45|3
1651826750000|2022-05-06 08:45:50|726.84|716.04|726.68|715.88|726.9|716.1|726.5|715.7|6
1651826760000|2022-05-06 08:46:00|726.73|715.93|725.8|715|726.9|716.1|725.72|714.92|8
1651826770000|2022-05-06 08:46:10|725.64|714.84|726.1|715.3|726.1|715.3|725.27|714.47|10
1651826780000|2022-05-06 08:46:20|725.9|715.1|725.9|715.1|725.9|715.1|725.76|714.96|3
1651826790000|2022-05-06 08:46:30|725.76|714.96|725.35|714.55|725.9|715.1|725.35|714.55|7
1651826800000|2022-05-06 08:46:40|725.49|714.69|725.49|714.69|725.49|714.69|725.49|714.69|1
1651826810000|2022-05-06 08:46:50|725.9|715.1|725.9|715.1|725.9|715.1|725.9|715.1|1
1651826820000|2022-05-06 08:47:00|725.95|715.15|725.95|715.15|725.95|715.15|725.95|715.15|1
1651826830000|2022-05-06 08:47:10|726|715.2|726.4|715.6|726.4|715.6|726|715.2|3
1651826840000|2022-05-06 08:47:20|726.9|716.1|726.9|716.1|726.9|716.1|726.9|716.1|1
1651826850000|2022-05-06 08:47:30|727|716.2|727|716.2|727|716.2|727|716.2|1
1651826860000|2022-05-06 08:47:40|726.9|716.1|726.9|716.1|726.9|716.1|726.9|716.1|1
1651826870000|2022-05-06 08:47:50|727.4|716.6|727.4|716.6|727.4|716.6|727.4|716.6|1
1651826890000|2022-05-06 08:48:10|727.5|716.7|727.4|716.6|727.75|716.95|727.4|716.6|8
1651826900000|2022-05-06 08:48:20|726.96|716.16|726.81|716.01|726.96|716.16|726.81|716.01|3
1651826910000|2022-05-06 08:48:30|726.91|716.11|726.65|715.85|726.91|716.11|726.47|715.67|7
1651826930000|2022-05-06 08:48:50|726.75|715.95|726.9|716.1|726.9|716.1|726.75|715.95|2
1651826940000|2022-05-06 08:49:00|726.98|716.18|727.09|716.29|727.09|716.29|726.9|716.1|5
1651826960000|2022-05-06 08:49:20|726.92|716.12|726.91|716.11|726.92|716.12|726.91|716.11|2
1651826970000|2022-05-06 08:49:30|726.8|716|726.81|716.01|726.81|716.01|726.7|715.9|3
1651826990000|2022-05-06 08:49:50|726.64|715.84|726.81|716.01|726.82|716.02|726.64|715.84|5
1651827000000|2022-05-06 08:50:00|726.82|716.02|725.9|715.1|726.83|716.03|725.9|715.1|7
1651827010000|2022-05-06 08:50:10|725.45|714.65|725.5|714.7|725.51|714.71|725.1|714.3|8
1651827020000|2022-05-06 08:50:20|725.49|714.69|726.24|715.44|726.24|715.44|725.49|714.69|7
1651827060000|2022-05-06 08:51:00|726.05|715.25|726.24|715.44|726.24|715.44|726.05|715.25|2
1651827080000|2022-05-06 08:51:20|726.3|715.5|725.49|714.69|726.3|715.5|725.47|714.67|7
1651827090000|2022-05-06 08:51:30|725.74|714.94|725.96|715.16|726.03|715.23|725.74|714.94|5
1651827100000|2022-05-06 08:51:40|726.03|715.23|725.93|715.13|726.03|715.23|725.9|715.1|7
1651827110000|2022-05-06 08:51:50|725.84|715.04|725.4|714.6|725.84|715.04|725.4|714.6|4
1651827120000|2022-05-06 08:52:00|725.1|714.3|725.1|714.3|725.1|714.3|725.1|714.3|1
1651827130000|2022-05-06 08:52:10|725.3|714.5|725.87|715.07|725.87|715.07|725.2|714.4|4
1651827150000|2022-05-06 08:52:30|726.4|715.6|726.9|716.1|726.9|716.1|726.4|715.6|2
1651827160000|2022-05-06 08:52:40|726.54|715.74|726.75|715.95|726.75|715.95|726.54|715.74|3
1651827190000|2022-05-06 08:53:10|726.39|715.59|726.75|715.95|726.75|715.95|726.39|715.59|3
1651827220000|2022-05-06 08:53:40|726.9|716.1|726.87|716.07|726.9|716.1|726.87|716.07|2
1651827240000|2022-05-06 08:54:00|726.72|715.92|726.72|715.92|726.72|715.92|726.72|715.92|1
1651827260000|2022-05-06 08:54:20|726.5|715.7|726.53|715.73|726.63|715.83|726.35|715.55|4
1651827270000|2022-05-06 08:54:30|726.42|715.62|725.9|715.1|726.42|715.62|725.9|715.1|7
1651827280000|2022-05-06 08:54:40|725.82|715.02|725.65|714.85|725.82|715.02|725.2|714.4|5
1651827290000|2022-05-06 08:54:50|725.4|714.6|724.98|714.18|725.4|714.6|724.98|714.18|4
1651827300000|2022-05-06 08:55:00|724.92|714.12|724.68|713.88|724.92|714.12|724.57|713.77|7
1651827310000|2022-05-06 08:55:10|724.7|713.9|724.79|713.99|724.84|714.04|724.7|713.9|5
1651827320000|2022-05-06 08:55:20|724.73|713.93|723.9|713.1|724.73|713.93|723.9|713.1|6
1651827330000|2022-05-06 08:55:30|723.82|713.02|723.55|712.75|723.82|713.02|723.5|712.7|7
1651827340000|2022-05-06 08:55:40|723.54|712.74|722.7|711.9|723.54|712.74|722.51|711.71|9
1651827350000|2022-05-06 08:55:50|722.68|711.88|722.7|711.9|722.7|711.9|722.65|711.85|3
1651827360000|2022-05-06 08:56:00|722.58|711.78|722.65|711.85|722.65|711.85|722.58|711.78|2
1651827380000|2022-05-06 08:56:20|722.4|711.6|721.95|711.15|722.61|711.81|721.95|711.15|5
1651827390000|2022-05-06 08:56:30|721.96|711.16|722.7|711.9|722.7|711.9|721.96|711.16|4
1651827400000|2022-05-06 08:56:40|722.8|712|723.11|712.31|723.11|712.31|722.8|712|6
1651827410000|2022-05-06 08:56:50|722.9|712.1|723.4|712.6|723.4|712.6|722.9|712.1|7
1651827420000|2022-05-06 08:57:00|724.17|713.37|724.11|713.31|724.24|713.44|724.11|713.31|6
1651827440000|2022-05-06 08:57:20|724.25|713.45|724.23|713.43|724.43|713.63|724.23|713.43|6
1651827450000|2022-05-06 08:57:30|724.14|713.34|723.75|712.95|724.14|713.34|723.75|712.95|5
1651827460000|2022-05-06 08:57:40|723.78|712.98|724.04|713.24|724.04|713.24|723.78|712.98|5
1651827490000|2022-05-06 08:58:10|723.96|713.16|723.75|712.95|723.96|713.16|723.75|712.95|6
1651827510000|2022-05-06 08:58:30|723.74|712.94|723.63|712.83|723.74|712.94|723.29|712.49|4
1651827520000|2022-05-06 08:58:40|723.55|712.75|722.97|712.17|723.69|712.89|722.94|712.14|6
1651827530000|2022-05-06 08:58:50|723.07|712.27|722.9|712.1|723.07|712.27|722.9|712.1|2
1651827540000|2022-05-06 08:59:00|723.19|712.39|723.19|712.39|723.19|712.39|723.19|712.39|1
1651827550000|2022-05-06 08:59:10|723.07|712.27|722.97|712.17|723.07|712.27|722.97|712.17|2
1651827560000|2022-05-06 08:59:20|722.72|711.92|722.65|711.85|722.72|711.92|722.65|711.85|2
1651827570000|2022-05-06 08:59:30|722.8|712|722.8|712|722.8|712|722.8|712|1
1651827580000|2022-05-06 08:59:40|723.05|712.25|723.05|712.25|723.05|712.25|723.05|712.25|1
1651827590000|2022-05-06 08:59:50|723.22|712.42|723.28|712.48|723.38|712.58|723.22|712.42|4
1651827600000|2022-05-06 09:00:00|723.15|712.35|723.07|712.27|723.29|712.49|723.07|712.27|4
1651827610000|2022-05-06 09:00:10|723.08|712.28|723.13|712.33|723.21|712.41|723.07|712.27|8
1651827620000|2022-05-06 09:00:20|723.12|712.32|723.12|712.32|723.12|712.32|723.12|712.32|1
1651827630000|2022-05-06 09:00:30|723.55|712.75|724.9|714.1|724.9|714.1|723.55|712.75|4
1651827640000|2022-05-06 09:00:40|724.62|713.82|724.9|714.1|724.9|714.1|724.61|713.81|4
1651827660000|2022-05-06 09:01:00|725.06|714.26|724.9|714.1|725.06|714.26|724.8|714|4
1651827670000|2022-05-06 09:01:10|724.75|713.95|724.77|713.97|724.77|713.97|724.75|713.95|2
1651827680000|2022-05-06 09:01:20|724.4|713.6|722.99|712.19|724.4|713.6|722.99|712.19|4
1651827690000|2022-05-06 09:01:30|722.5|711.7|722.9|712.1|722.9|712.1|722.4|711.6|5
1651827720000|2022-05-06 09:02:00|722.64|711.84|722.9|712.1|722.9|712.1|722.64|711.84|6
1651827730000|2022-05-06 09:02:10|722.45|711.65|722.9|712.1|722.9|712.1|722.45|711.65|4
1651827750000|2022-05-06 09:02:30|722.77|711.97|722.9|712.1|722.9|712.1|722.75|711.95|8
1651827760000|2022-05-06 09:02:40|722.45|711.65|722.83|712.03|722.83|712.03|722.45|711.65|2
1651827770000|2022-05-06 09:02:50|722.9|712.1|722.9|712.1|722.9|712.1|722.9|712.1|1
1651827780000|2022-05-06 09:03:00|722.5|711.7|722.9|712.1|722.9|712.1|722.5|711.7|2
1651827810000|2022-05-06 09:03:30|722.76|711.96|722.9|712.1|722.9|712.1|722.76|711.96|2
1651827880000|2022-05-06 09:04:40|723.05|712.25|723.05|712.25|723.05|712.25|723.05|712.25|1
1651827900000|2022-05-06 09:05:00|723.12|712.32|723.05|712.25|723.12|712.32|723.05|712.25|2
1651827920000|2022-05-06 09:05:20|722.9|712.1|722.9|712.1|722.9|712.1|722.8|712|3
1651827930000|2022-05-06 09:05:30|723|712.2|723|712.2|723|712.2|723|712.2|1
1651827960000|2022-05-06 09:06:00|723.22|712.42|723.22|712.42|723.22|712.42|723.22|712.42|1
1651827970000|2022-05-06 09:06:10|723.52|712.72|723.62|712.82|723.63|712.83|723.52|712.72|4
1651828010000|2022-05-06 09:06:50|723.9|713.1|723.9|713.1|723.9|713.1|723.9|713.1|1
1651828020000|2022-05-06 09:07:00|723.55|712.75|723.9|713.1|723.9|713.1|723.55|712.75|3
1651828040000|2022-05-06 09:07:20|723.35|712.55|723.9|713.1|723.9|713.1|723.35|712.55|3
1651828050000|2022-05-06 09:07:30|723.8|713|722.95|712.15|723.9|713.1|722.95|712.15|6
1651828060000|2022-05-06 09:07:40|723.12|712.32|722.9|712.1|723.12|712.32|722.9|712.1|2
1651828080000|2022-05-06 09:08:00|722.4|711.6|721.9|711.1|722.4|711.6|721.9|711.1|2
1651828090000|2022-05-06 09:08:10|721.83|711.03|721.69|710.89|721.83|711.03|721.69|710.89|2
1651828100000|2022-05-06 09:08:20|721.14|710.34|720.9|710.1|721.14|710.34|720.9|710.1|3
1651828110000|2022-05-06 09:08:30|719.9|709.1|720.75|709.95|720.75|709.95|719.88|709.08|6
1651828120000|2022-05-06 09:08:40|720.9|710.1|720.9|710.1|720.9|710.1|720.9|710.1|1
1651828130000|2022-05-06 09:08:50|721.1|710.3|720.9|710.1|721.1|710.3|720.9|710.1|4
1651828140000|2022-05-06 09:09:00|721|710.2|720.9|710.1|721.35|710.55|720.9|710.1|4
1651828150000|2022-05-06 09:09:10|721.07|710.27|721.07|710.27|721.07|710.27|721.07|710.27|1
1651828160000|2022-05-06 09:09:20|720.9|710.1|721.9|711.1|722.4|711.6|720.9|710.1|6
1651828170000|2022-05-06 09:09:30|722.9|712.1|723.21|712.41|723.21|712.41|722.64|711.84|5
1651828180000|2022-05-06 09:09:40|722.97|712.17|722.9|712.1|722.97|712.17|722.9|712.1|2
1651828200000|2022-05-06 09:10:00|723|712.2|723.05|712.25|723.05|712.25|723|712.2|2
1651828210000|2022-05-06 09:10:10|722.9|712.1|722.9|712.1|722.9|712.1|722.9|712.1|1
1651828220000|2022-05-06 09:10:20|723.4|712.6|723.9|713.1|723.9|713.1|723.4|712.6|2
1651828280000|2022-05-06 09:11:20|723.85|713.05|723.74|712.94|723.85|713.05|723.74|712.94|2
1651828290000|2022-05-06 09:11:30|723.31|712.51|723.27|712.47|723.31|712.51|723.27|712.47|2
1651828300000|2022-05-06 09:11:40|723.67|712.87|723.67|712.87|723.67|712.87|723.67|712.87|1
1651828310000|2022-05-06 09:11:50|723.84|713.04|723.84|713.04|723.84|713.04|723.84|713.04|1
1651828320000|2022-05-06 09:12:00|723.9|713.1|723.9|713.1|723.9|713.1|723.65|712.85|5
1651828330000|2022-05-06 09:12:10|723.4|712.6|722.93|712.13|723.4|712.6|722.9|712.1|8
1651828340000|2022-05-06 09:12:20|722.75|711.95|722.09|711.29|722.9|712.1|722.09|711.29|10
1651828350000|2022-05-06 09:12:30|722.03|711.23|721.9|711.1|722.4|711.6|721.9|711.1|6
1651828360000|2022-05-06 09:12:40|722.4|711.6|722.4|711.6|722.4|711.6|722.4|711.6|1
1651828380000|2022-05-06 09:13:00|722.6|711.8|722.6|711.8|722.6|711.8|722.6|711.8|1
1651828390000|2022-05-06 09:13:10|722.9|712.1|722.72|711.92|722.9|712.1|722.72|711.92|2
1651828430000|2022-05-06 09:13:50|722.55|711.75|722.55|711.75|722.55|711.75|722.55|711.75|1
1651828440000|2022-05-06 09:14:00|722.4|711.6|722.08|711.28|722.4|711.6|721.94|711.14|3
1651828450000|2022-05-06 09:14:10|722.16|711.36|722.16|711.36|722.16|711.36|722.08|711.28|5
1651828470000|2022-05-06 09:14:30|722.62|711.82|722.62|711.82|722.62|711.82|722.62|711.82|1
1651828500000|2022-05-06 09:15:00|722.9|712.1|722.9|712.1|722.9|712.1|722.9|712.1|1
1651828520000|2022-05-06 09:15:20|723.07|712.27|722.9|712.1|723.07|712.27|722.9|712.1|2
1651828530000|2022-05-06 09:15:30|723.07|712.27|723.19|712.39|723.29|712.49|723.07|712.27|3
1651828550000|2022-05-06 09:15:50|723.29|712.49|723.19|712.39|723.29|712.49|723.19|712.39|2
1651828560000|2022-05-06 09:16:00|723.4|712.6|723.4|712.6|723.4|712.6|723.4|712.6|1
1651828580000|2022-05-06 09:16:20|724.03|713.23|724.9|714.1|724.9|714.1|723.9|713.1|5
1651828620000|2022-05-06 09:17:00|724.63|713.83|724|713.2|724.63|713.83|724|713.2|3
1651828630000|2022-05-06 09:17:10|723.9|713.1|723.19|712.39|723.9|713.1|723.19|712.39|4
1651828640000|2022-05-06 09:17:20|722.9|712.1|722.9|712.1|722.9|712.1|722.9|712.1|1
1651828660000|2022-05-06 09:17:40|723.02|712.22|723.02|712.22|723.02|712.22|723.02|712.22|1
1651828700000|2022-05-06 09:18:20|723.03|712.23|723.02|712.22|723.03|712.23|723.02|712.22|2
1651828730000|2022-05-06 09:18:50|723.13|712.33|722.86|712.06|723.13|712.33|722.86|712.06|4
1651828740000|2022-05-06 09:19:00|723.09|712.29|723.13|712.33|723.13|712.33|723.09|712.29|2
1651828750000|2022-05-06 09:19:10|723.39|712.59|723.39|712.59|723.39|712.59|723.39|712.59|1
1651828760000|2022-05-06 09:19:20|723.84|713.04|724.18|713.38|724.18|713.38|723.84|713.04|3
1651828770000|2022-05-06 09:19:30|724.13|713.33|724.13|713.33|724.13|713.33|724.13|713.33|1
1651828800000|2022-05-06 09:20:00|724.28|713.48|724.13|713.33|724.28|713.48|724.13|713.33|2
1651828810000|2022-05-06 09:20:10|724.38|713.58|724.65|713.85|724.65|713.85|724.38|713.58|3
1651828820000|2022-05-06 09:20:20|724.9|714.1|724.9|714.1|724.9|714.1|724.9|714.1|1
1651828830000|2022-05-06 09:20:30|725.15|714.35|725.15|714.35|725.15|714.35|725.15|714.35|1
1651828840000|2022-05-06 09:20:40|725.2|714.4|725.4|714.6|725.54|714.74|725.2|714.4|4
1651828860000|2022-05-06 09:21:00|725.3|714.5|725.3|714.5|725.61|714.81|725.3|714.5|5
1651828880000|2022-05-06 09:21:20|725.51|714.71|725.55|714.75|725.55|714.75|725.3|714.5|3
1651828890000|2022-05-06 09:21:30|725.4|714.6|725.4|714.6|725.4|714.6|725.4|714.6|1
1651828910000|2022-05-06 09:21:50|725.55|714.75|725.65|714.85|725.65|714.85|725.55|714.75|2
1651828920000|2022-05-06 09:22:00|725.66|714.86|725.66|714.86|725.66|714.86|725.66|714.86|1
1651828940000|2022-05-06 09:22:20|725.79|714.99|725.79|714.99|725.79|714.99|725.79|714.99|1
1651828970000|2022-05-06 09:22:50|725.24|714.44|724.95|714.15|725.24|714.44|724.95|714.15|2
1651828980000|2022-05-06 09:23:00|725.11|714.31|725.11|714.31|725.11|714.31|725.11|714.31|1
1651829040000|2022-05-06 09:24:00|725.3|714.5|725.27|714.47|725.3|714.5|725.27|714.47|2
1651829080000|2022-05-06 09:24:40|725.11|714.31|725.11|714.31|725.11|714.31|725.11|714.31|1
1651829100000|2022-05-06 09:25:00|725.06|714.26|725.9|715.1|725.9|715.1|725.06|714.26|3
1651829110000|2022-05-06 09:25:10|726.12|715.32|725.9|715.1|726.16|715.36|725.9|715.1|3
1651829120000|2022-05-06 09:25:20|726.27|715.47|726.27|715.47|726.27|715.47|726.27|715.47|1
1651829130000|2022-05-06 09:25:30|726.67|715.87|726.63|715.83|726.67|715.87|726.63|715.83|3
1651829140000|2022-05-06 09:25:40|726.73|715.93|727.11|716.31|727.11|716.31|726.73|715.93|6
1651829150000|2022-05-06 09:25:50|727.4|716.6|726.4|715.6|727.4|716.6|726.3|715.5|11
1651829160000|2022-05-06 09:26:00|726.65|715.85|726.7|715.9|726.7|715.9|726.65|715.85|2
1651829170000|2022-05-06 09:26:10|726.65|715.85|726.68|715.88|726.68|715.88|726.65|715.85|2
1651829180000|2022-05-06 09:26:20|726.93|716.13|727|716.2|727.37|716.57|726.93|716.13|9
1651829270000|2022-05-06 09:27:50|727.15|716.35|727|716.2|727.15|716.35|727|716.2|3
1651829280000|2022-05-06 09:28:00|726.9|716.1|726.05|715.25|726.9|716.1|726.05|715.25|5
1651829290000|2022-05-06 09:28:10|726.53|715.73|726.7|715.9|726.7|715.9|726.53|715.73|4
1651829300000|2022-05-06 09:28:20|726.9|716.1|727.3|716.5|727.31|716.51|726.9|716.1|4
1651829310000|2022-05-06 09:28:30|727.46|716.66|727.27|716.47|727.46|716.66|727.27|716.47|3
1651829330000|2022-05-06 09:28:50|727|716.2|727.25|716.45|727.25|716.45|727|716.2|6
1651829340000|2022-05-06 09:29:00|727|716.2|727|716.2|727|716.2|727|716.2|1
1651829350000|2022-05-06 09:29:10|726.92|716.12|726.92|716.12|727|716.2|726.92|716.12|5
1651829380000|2022-05-06 09:29:40|727|716.2|727|716.2|727|716.2|727|716.2|1
1651829400000|2022-05-06 09:30:00|726.92|716.12|726.9|716.1|727|716.2|726.9|716.1|3
1651829420000|2022-05-06 09:30:20|727.02|716.22|727.4|716.6|727.71|716.91|727.02|716.22|5
1651829430000|2022-05-06 09:30:30|727.41|716.61|727.23|716.43|727.71|716.91|727.23|716.43|5
1651829440000|2022-05-06 09:30:40|727.3|716.5|727.71|716.91|727.71|716.91|727.3|716.5|2
1651829460000|2022-05-06 09:31:00|727.66|716.86|727.71|716.91|727.71|716.91|727.66|716.86|2
1651829490000|2022-05-06 09:31:30|727.66|716.86|727.71|716.91|727.71|716.91|727.3|716.5|7
1651829510000|2022-05-06 09:31:50|727.61|716.81|727.57|716.77|727.61|716.81|727.57|716.77|2
1651829520000|2022-05-06 09:32:00|727.45|716.65|727.71|716.91|727.71|716.91|727.45|716.65|4
1651829530000|2022-05-06 09:32:10|727.75|716.95|727.75|716.95|727.75|716.95|727.75|716.95|1
1651829560000|2022-05-06 09:32:40|727.8|717|727.71|716.91|727.81|717.01|727.71|716.91|3
1651829570000|2022-05-06 09:32:50|727.86|717.06|727.86|717.06|727.86|717.06|727.86|717.06|1
1651829590000|2022-05-06 09:33:10|727.91|717.11|727.91|717.11|727.91|717.11|727.91|717.11|1
1651829620000|2022-05-06 09:33:40|727.96|717.16|728.1|717.3|728.1|717.3|727.96|717.16|3
1651829630000|2022-05-06 09:33:50|728.65|717.85|728.65|717.85|728.65|717.85|728.65|717.85|1
1651829640000|2022-05-06 09:34:00|728.5|717.7|728.5|717.7|728.5|717.7|728.5|717.7|1
1651829660000|2022-05-06 09:34:20|728.6|717.8|728.6|717.8|728.6|717.8|728.6|717.8|1
1651829670000|2022-05-06 09:34:30|728.55|717.75|728.36|717.56|728.55|717.75|728.36|717.56|5
1651829680000|2022-05-06 09:34:40|728.35|717.55|728.36|717.56|728.36|717.56|728.35|717.55|2
1651829690000|2022-05-06 09:34:50|728.35|717.55|728.76|717.96|728.78|717.98|728.35|717.55|18
1651829700000|2022-05-06 09:35:00|728.78|717.98|728.9|718.1|728.9|718.1|728.76|717.96|4
1651829720000|2022-05-06 09:35:20|729.25|718.45|729.25|718.45|729.25|718.45|729.25|718.45|1
1651829750000|2022-05-06 09:35:50|729.43|718.63|729.9|719.1|729.9|719.1|729.4|718.6|3
1651829760000|2022-05-06 09:36:00|729.99|719.19|729.99|719.19|729.99|719.19|729.99|719.19|1
1651829770000|2022-05-06 09:36:10|729.93|719.13|729.81|719.01|729.93|719.13|729.58|718.78|7
1651829790000|2022-05-06 09:36:30|729.72|718.92|729.79|718.99|729.81|719.01|729.72|718.92|3
1651829800000|2022-05-06 09:36:40|729.15|718.35|729.15|718.35|729.15|718.35|729.15|718.35|1
1651829810000|2022-05-06 09:36:50|728.9|718.1|728.9|718.1|728.9|718.1|728.9|718.1|1
1651829840000|2022-05-06 09:37:20|728.87|718.07|728.87|718.07|728.87|718.07|728.87|718.07|1
1651829870000|2022-05-06 09:37:50|728.95|718.15|729.49|718.69|729.49|718.69|728.87|718.07|4
1651829880000|2022-05-06 09:38:00|729.62|718.82|729.9|719.1|729.9|719.1|729.62|718.82|3
1651829910000|2022-05-06 09:38:30|730.03|719.23|730.23|719.43|730.55|719.75|730.03|719.23|4
1651829920000|2022-05-06 09:38:40|730.63|719.83|730.73|719.93|730.73|719.93|730.63|719.83|2
1651829930000|2022-05-06 09:38:50|730.8|720|730.8|720|730.8|720|730.8|720|1
1651829960000|2022-05-06 09:39:20|730.9|720.1|731.8|721|731.8|721|730.9|720.1|3
1651829980000|2022-05-06 09:39:40|731.85|721.05|731.64|720.84|731.85|721.05|731.55|720.75|5
1651829990000|2022-05-06 09:39:50|731.63|720.83|731.56|720.76|731.64|720.84|731.45|720.65|6
1651830000000|2022-05-06 09:40:00|731.61|720.81|731.68|720.88|731.68|720.88|731.61|720.81|3
1651830010000|2022-05-06 09:40:10|731.83|721.03|731.83|721.03|731.83|721.03|731.83|721.03|1
1651830020000|2022-05-06 09:40:20|731.88|721.08|731.51|720.71|731.88|721.08|731.51|720.71|5
1651830030000|2022-05-06 09:40:30|731.3|720.5|731.3|720.5|731.3|720.5|731.3|720.5|1
1651830050000|2022-05-06 09:40:50|731.17|720.37|731.17|720.37|731.17|720.37|731.17|720.37|1
1651830060000|2022-05-06 09:41:00|730.95|720.15|730.9|720.1|731.17|720.37|730.8|720|5
1651830070000|2022-05-06 09:41:10|730.52|719.72|729.95|719.15|730.52|719.72|729.95|719.15|3
1651830080000|2022-05-06 09:41:20|729.9|719.1|729.35|718.55|729.9|719.1|729.15|718.35|8
1651830090000|2022-05-06 09:41:30|729.52|718.72|729.32|718.52|729.52|718.72|729.32|718.52|2
1651830100000|2022-05-06 09:41:40|729.3|718.5|729.2|718.4|729.3|718.5|729.2|718.4|2
1651830120000|2022-05-06 09:42:00|729.1|718.3|729.1|718.3|729.1|718.3|729.1|718.3|1
1651830130000|2022-05-06 09:42:10|729.05|718.25|728.6|717.8|729.05|718.25|728.6|717.8|4
1651830140000|2022-05-06 09:42:20|728.5|717.7|728.1|717.3|728.5|717.7|728.1|717.3|2
1651830150000|2022-05-06 09:42:30|728.09|717.29|728.69|717.89|728.69|717.89|728.09|717.29|2
1651830160000|2022-05-06 09:42:40|728.83|718.03|728.83|718.03|728.83|718.03|728.83|718.03|1
1651830180000|2022-05-06 09:43:00|728.44|717.64|728.28|717.48|728.73|717.93|728.28|717.48|4
1651830190000|2022-05-06 09:43:10|728.18|717.38|727.75|716.95|728.18|717.38|727.75|716.95|3
1651830200000|2022-05-06 09:43:20|727.69|716.89|727.14|716.34|727.69|716.89|727.14|716.34|3
1651830210000|2022-05-06 09:43:30|727.2|716.4|727.14|716.34|727.2|716.4|727.14|716.34|2
1651830220000|2022-05-06 09:43:40|727.64|716.84|727.64|716.84|727.64|716.84|727.64|716.84|1
1651830240000|2022-05-06 09:44:00|727.8|717|727.8|717|727.8|717|727.8|717|1
1651830260000|2022-05-06 09:44:20|727.9|717.1|728.22|717.42|728.22|717.42|727.9|717.1|2
1651830270000|2022-05-06 09:44:30|728.3|717.5|727.9|717.1|728.3|717.5|727.9|717.1|3
1651830280000|2022-05-06 09:44:40|728.04|717.24|728.04|717.24|728.04|717.24|727.9|717.1|5
1651830290000|2022-05-06 09:44:50|727.9|717.1|727.9|717.1|728.04|717.24|727.9|717.1|5
1651830300000|2022-05-06 09:45:00|727.95|717.15|727.95|717.15|727.95|717.15|727.95|717.15|1
1651830350000|2022-05-06 09:45:50|728.32|717.52|728.72|717.92|728.72|717.92|728.32|717.52|2
1651830360000|2022-05-06 09:46:00|728.8|718|728.9|718.1|728.9|718.1|728.8|718|2
1651830370000|2022-05-06 09:46:10|728.61|717.81|728.9|718.1|728.9|718.1|728.61|717.81|2
1651830380000|2022-05-06 09:46:20|728.79|717.99|728.29|717.49|728.79|717.99|728.21|717.41|4
1651830390000|2022-05-06 09:46:30|728.15|717.35|728.4|717.6|728.4|717.6|728.15|717.35|3
1651830410000|2022-05-06 09:46:50|728.85|718.05|728.85|718.05|728.85|718.05|728.85|718.05|1
1651830420000|2022-05-06 09:47:00|728.9|718.1|728.9|718.1|728.9|718.1|728.9|718.1|1
1651830440000|2022-05-06 09:47:20|728.79|717.99|728.79|717.99|728.79|717.99|728.79|717.99|1
1651830450000|2022-05-06 09:47:30|728.4|717.6|728.67|717.87|728.67|717.87|728.4|717.6|2
1651830470000|2022-05-06 09:47:50|728.35|717.55|728.35|717.55|728.35|717.55|728.35|717.55|1
1651830480000|2022-05-06 09:48:00|727.96|717.16|727.96|717.16|727.96|717.16|727.96|717.16|1
1651830490000|2022-05-06 09:48:10|727.97|717.17|727.96|717.16|727.97|717.17|727.96|717.16|4
1651830500000|2022-05-06 09:48:20|728.06|717.26|728.06|717.26|728.06|717.26|728.06|717.26|1
1651830520000|2022-05-06 09:48:40|728.07|717.27|728.09|717.29|728.09|717.29|728.07|717.27|2
1651830530000|2022-05-06 09:48:50|728.06|717.26|728.27|717.47|728.27|717.47|728.06|717.26|2
1651830540000|2022-05-06 09:49:00|728.3|717.5|728.3|717.5|728.3|717.5|728.3|717.5|1
1651830560000|2022-05-06 09:49:20|728.1|717.3|728.1|717.3|728.1|717.3|728.1|717.3|1
1651830630000|2022-05-06 09:50:30|728.16|717.36|728.55|717.75|728.68|717.88|728.16|717.36|7
1651830640000|2022-05-06 09:50:40|728.49|717.69|728.49|717.69|728.55|717.75|728.49|717.69|3
1651830650000|2022-05-06 09:50:50|728.35|717.55|728.57|717.77|728.57|717.77|728.35|717.55|2
1651830660000|2022-05-06 09:51:00|728.05|717.25|728.05|717.25|728.05|717.25|728.05|717.25|1
1651830670000|2022-05-06 09:51:10|728.1|717.3|728.1|717.3|728.1|717.3|728.1|717.3|1
1651830680000|2022-05-06 09:51:20|728.15|717.35|728.15|717.35|728.15|717.35|728.15|717.35|1
1651830690000|2022-05-06 09:51:30|728.3|717.5|728.3|717.5|728.3|717.5|728.3|717.5|1
1651830710000|2022-05-06 09:51:50|728.2|717.4|728.2|717.4|728.2|717.4|728.2|717.4|1
1651830720000|2022-05-06 09:52:00|727.9|717.1|727.9|717.1|727.9|717.1|727.9|717.1|1
1651830730000|2022-05-06 09:52:10|727.76|716.96|727.13|716.33|727.76|716.96|727.13|716.33|3
1651830740000|2022-05-06 09:52:20|726.95|716.15|726.48|715.68|726.95|716.15|726.35|715.55|5
1651830750000|2022-05-06 09:52:30|726.23|715.43|726.46|715.66|726.48|715.68|726.23|715.43|3
1651830760000|2022-05-06 09:52:40|726.76|715.96|726.9|716.1|726.9|716.1|726.76|715.96|2
1651830790000|2022-05-06 09:53:10|726.85|716.05|726.85|716.05|726.85|716.05|726.85|716.05|1
1651830810000|2022-05-06 09:53:30|726.6|715.8|726.1|715.3|726.6|715.8|726.1|715.3|5
1651830820000|2022-05-06 09:53:40|726|715.2|726|715.2|726|715.2|726|715.2|1
1651830830000|2022-05-06 09:53:50|725.9|715.1|725.9|715.1|725.9|715.1|725.9|715.1|1
1651830840000|2022-05-06 09:54:00|725.99|715.19|725.97|715.17|726.14|715.34|725.97|715.17|6
1651830850000|2022-05-06 09:54:10|726.14|715.34|726.1|715.3|726.68|715.88|726.1|715.3|4
1651830860000|2022-05-06 09:54:20|725.9|715.1|725.9|715.1|725.9|715.1|725.9|715.1|1
1651830870000|2022-05-06 09:54:30|726.02|715.22|725.9|715.1|726.08|715.28|725.9|715.1|3
1651830880000|2022-05-06 09:54:40|726.35|715.55|726.35|715.55|726.35|715.55|726.35|715.55|1
1651830890000|2022-05-06 09:54:50|726.85|716.05|726.85|716.05|726.85|716.05|726.85|716.05|1
1651830900000|2022-05-06 09:55:00|726.8|716|726.8|716|726.8|716|726.8|716|1
1651830910000|2022-05-06 09:55:10|726.3|715.5|725.9|715.1|726.3|715.5|725.9|715.1|2
1651830950000|2022-05-06 09:55:50|726.07|715.27|725.9|715.1|726.07|715.27|725.9|715.1|4
1651830960000|2022-05-06 09:56:00|726.24|715.44|726.24|715.44|726.24|715.44|726.24|715.44|1
1651830970000|2022-05-06 09:56:10|726.64|715.84|726.8|716|726.8|716|726.64|715.84|2
1651831000000|2022-05-06 09:56:40|726.85|716.05|726.85|716.05|726.85|716.05|726.85|716.05|1
1651831030000|2022-05-06 09:57:10|726.9|716.1|726.9|716.1|726.9|716.1|726.9|716.1|1
1651831060000|2022-05-06 09:57:40|726.73|715.93|726.9|716.1|726.9|716.1|726.58|715.78|4
1651831070000|2022-05-06 09:57:50|727.58|716.78|727.4|716.6|727.73|716.93|727.4|716.6|3
1651831100000|2022-05-06 09:58:20|727.21|716.41|727.51|716.71|727.52|716.72|727.21|716.41|7
1651831110000|2022-05-06 09:58:30|727.33|716.53|727.16|716.36|727.51|716.71|727.16|716.36|6
1651831120000|2022-05-06 09:58:40|727.1|716.3|727.1|716.3|727.1|716.3|727.1|716.3|1
1651831130000|2022-05-06 09:58:50|727|716.2|727|716.2|727|716.2|727|716.2|1
1651831140000|2022-05-06 09:59:00|727.24|716.44|727.55|716.75|727.65|716.85|727.24|716.44|7
1651831150000|2022-05-06 09:59:10|727.2|716.4|727.66|716.86|727.66|716.86|727.2|716.4|4
1651831160000|2022-05-06 09:59:20|727.6|716.8|727.6|716.8|727.6|716.8|727.6|716.8|1
1651831170000|2022-05-06 09:59:30|727.66|716.86|727.66|716.86|727.66|716.86|727.66|716.86|1
1651831200000|2022-05-06 10:00:00|727.45|716.65|727.75|716.95|727.75|716.95|727.45|716.65|3
1651831210000|2022-05-06 10:00:10|727.9|717.1|728.05|717.25|728.05|717.25|727.9|717.1|2
1651831260000|2022-05-06 10:01:00|728.15|717.35|728.15|717.35|728.15|717.35|728.15|717.35|1
1651831280000|2022-05-06 10:01:20|728.05|717.25|728.05|717.25|728.05|717.25|728.05|717.25|1
1651831290000|2022-05-06 10:01:30|727.9|717.1|727.26|716.46|727.9|717.1|727.2|716.4|8
1651831300000|2022-05-06 10:01:40|727.14|716.34|726.8|716|727.14|716.34|726.8|716|5
1651831310000|2022-05-06 10:01:50|726.7|715.9|726.3|715.5|726.7|715.9|726.3|715.5|2
1651831330000|2022-05-06 10:02:10|725.9|715.1|725.9|715.1|725.9|715.1|725.9|715.1|1
1651831340000|2022-05-06 10:02:20|725.55|714.75|724.98|714.18|725.55|714.75|724.98|714.18|2
1651831370000|2022-05-06 10:02:50|725.25|714.45|725.57|714.77|725.69|714.89|725.22|714.42|7
1651831380000|2022-05-06 10:03:00|725.9|715.1|725.9|715.1|725.9|715.1|725.9|715.1|1
1651831390000|2022-05-06 10:03:10|725.99|715.19|726.6|715.8|726.6|715.8|725.99|715.19|3
1651831400000|2022-05-06 10:03:20|726.5|715.7|726.2|715.4|726.6|715.8|726.2|715.4|6
1651831410000|2022-05-06 10:03:30|726.5|715.7|726.06|715.26|726.5|715.7|725.9|715.1|7
1651831430000|2022-05-06 10:03:50|726.4|715.6|726.4|715.6|726.4|715.6|726.4|715.6|1
1651831440000|2022-05-06 10:04:00|726.9|716.1|726.9|716.1|726.9|716.1|726.9|716.1|1
1651831450000|2022-05-06 10:04:10|726.63|715.83|726.63|715.83|726.63|715.83|726.63|715.83|1
1651831460000|2022-05-06 10:04:20|726.52|715.72|726.07|715.27|726.52|715.72|726.07|715.27|2
1651831480000|2022-05-06 10:04:40|726.2|715.4|726.2|715.4|726.2|715.4|726.2|715.4|1
1651831500000|2022-05-06 10:05:00|726.38|715.58|726.86|716.06|726.86|716.06|726.37|715.57|4
1651831510000|2022-05-06 10:05:10|726.51|715.71|726.61|715.81|726.61|715.81|726.51|715.71|2
1651831540000|2022-05-06 10:05:40|726.1|715.3|726.1|715.3|726.1|715.3|726.1|715.3|1
1651831560000|2022-05-06 10:06:00|726.2|715.4|724.98|714.18|726.2|715.4|724.98|714.18|5
1651831570000|2022-05-06 10:06:10|724.94|714.14|724.98|714.18|724.98|714.18|724.94|714.14|2
1651831600000|2022-05-06 10:06:40|725.29|714.49|725.9|715.1|725.9|715.1|725.29|714.49|4
1651831610000|2022-05-06 10:06:50|726.18|715.38|726.18|715.38|726.39|715.59|726.17|715.37|11
1651831620000|2022-05-06 10:07:00|725.9|715.1|726.63|715.83|726.63|715.83|725.9|715.1|5
1651831630000|2022-05-06 10:07:10|726.68|715.88|726.68|715.88|726.68|715.88|726.68|715.88|1
1651831650000|2022-05-06 10:07:30|726.78|715.98|726.78|715.98|726.78|715.98|726.5|715.7|3
1651831670000|2022-05-06 10:07:50|726.67|715.87|726.78|715.98|726.78|715.98|726.67|715.87|2
1651831680000|2022-05-06 10:08:00|726.68|715.88|726.68|715.88|726.68|715.88|726.68|715.88|1
1651831690000|2022-05-06 10:08:10|726.78|715.98|726.78|715.98|726.78|715.98|726.78|715.98|1
1651831720000|2022-05-06 10:08:40|726.9|716.1|727.5|716.7|727.5|716.7|726.9|716.1|3
1651831730000|2022-05-06 10:08:50|727.64|716.84|728.9|718.1|728.9|718.1|727.59|716.79|10
1651831740000|2022-05-06 10:09:00|729.4|718.6|729.4|718.6|729.4|718.6|729.4|718.6|1
1651831750000|2022-05-06 10:09:10|729.8|719|729.49|718.69|729.8|719|729.49|718.69|2
1651831760000|2022-05-06 10:09:20|729.7|718.9|729.4|718.6|729.7|718.9|728.9|718.1|6
1651831770000|2022-05-06 10:09:30|729.45|718.65|729.45|718.65|729.5|718.7|729.45|718.65|3
1651831780000|2022-05-06 10:09:40|729.9|719.1|729.96|719.16|729.96|719.16|729.9|719.1|2
1651831830000|2022-05-06 10:10:30|730|719.2|729.9|719.1|730|719.2|729.9|719.1|3
1651831840000|2022-05-06 10:10:40|729.2|718.4|729.15|718.35|729.2|718.4|729.15|718.35|2
1651831850000|2022-05-06 10:10:50|729.4|718.6|729.4|718.6|729.4|718.6|729.4|718.6|1
1651831860000|2022-05-06 10:11:00|729.96|719.16|729.93|719.13|729.96|719.16|729.93|719.13|2
1651831870000|2022-05-06 10:11:10|729.53|718.73|729.5|718.7|729.53|718.73|729.5|718.7|2
1651831890000|2022-05-06 10:11:30|729.25|718.45|729.5|718.7|729.5|718.7|729.25|718.45|4
1651831900000|2022-05-06 10:11:40|729.3|718.5|729.4|718.6|729.4|718.6|729.3|718.5|3
1651831920000|2022-05-06 10:12:00|730.05|719.25|730.05|719.25|730.05|719.25|730.05|719.25|1
1651831930000|2022-05-06 10:12:10|730.09|719.29|730.15|719.35|730.15|719.35|730.09|719.29|3
1651831940000|2022-05-06 10:12:20|730.12|719.32|730.15|719.35|730.21|719.41|730.12|719.32|3
1651831970000|2022-05-06 10:12:50|730.34|719.54|730.34|719.54|730.34|719.54|730.34|719.54|1
1651831980000|2022-05-06 10:13:00|730.15|719.35|730.1|719.3|730.15|719.35|730.1|719.3|2
1651831990000|2022-05-06 10:13:10|729.9|719.1|728.9|718.1|729.93|719.13|728.9|718.1|5
1651832000000|2022-05-06 10:13:20|728.79|717.99|728.37|717.57|728.79|717.99|728.37|717.57|5
1651832010000|2022-05-06 10:13:30|728.05|717.25|728.05|717.25|728.05|717.25|728.05|717.25|1
1651832020000|2022-05-06 10:13:40|728.1|717.3|728.05|717.25|728.1|717.3|728.05|717.25|2
1651832030000|2022-05-06 10:13:50|728|717.2|728.39|717.59|728.39|717.59|728|717.2|5
1651832040000|2022-05-06 10:14:00|728.28|717.48|728.38|717.58|728.38|717.58|728.28|717.48|2
1651832090000|2022-05-06 10:14:50|728.15|717.35|728.15|717.35|728.15|717.35|728.15|717.35|1
1651832100000|2022-05-06 10:15:00|728.1|717.3|728.1|717.3|728.1|717.3|728.1|717.3|1
1651832150000|2022-05-06 10:15:50|728|717.2|728|717.2|728|717.2|728|717.2|1
1651832160000|2022-05-06 10:16:00|727.9|717.1|726.95|716.15|727.9|717.1|726.95|716.15|4
1651832170000|2022-05-06 10:16:10|726.9|716.1|726.9|716.1|726.9|716.1|726.9|716.1|1
1651832190000|2022-05-06 10:16:30|726.72|715.92|726.43|715.63|726.72|715.92|726.25|715.45|3
1651832200000|2022-05-06 10:16:40|726.25|715.45|726|715.2|726.32|715.52|725.9|715.1|7
1651832220000|2022-05-06 10:17:00|726.6|715.8|726.6|715.8|726.6|715.8|726.6|715.8|1
1651832230000|2022-05-06 10:17:10|726.55|715.75|726.55|715.75|726.55|715.75|726.55|715.75|1
1651832260000|2022-05-06 10:17:40|726.9|716.1|726.9|716.1|726.9|716.1|726.9|716.1|1
1651832280000|2022-05-06 10:18:00|726.83|716.03|726.72|715.92|726.83|716.03|726.72|715.92|3
1651832300000|2022-05-06 10:18:20|726.41|715.61|725.99|715.19|726.41|715.61|725.99|715.19|2
1651832310000|2022-05-06 10:18:30|725.95|715.15|726.34|715.54|726.34|715.54|725.95|715.15|4
1651832320000|2022-05-06 10:18:40|726.15|715.35|726.26|715.46|726.39|715.59|726.13|715.33|5
1651832330000|2022-05-06 10:18:50|726.33|715.53|726.64|715.84|726.64|715.84|726.33|715.53|2
1651832340000|2022-05-06 10:19:00|726.73|715.93|726.73|715.93|726.73|715.93|726.72|715.92|9
1651832350000|2022-05-06 10:19:10|726.72|715.92|726.72|715.92|726.72|715.92|726.72|715.92|1
1651832360000|2022-05-06 10:19:20|726.77|715.97|726.78|715.98|726.78|715.98|726.77|715.97|4
1651832370000|2022-05-06 10:19:30|726.77|715.97|726.78|715.98|726.78|715.98|726.77|715.97|2
1651832380000|2022-05-06 10:19:40|726.77|715.97|726.41|715.61|726.77|715.97|726.41|715.61|2
1651832390000|2022-05-06 10:19:50|726.12|715.32|725.99|715.19|726.2|715.4|725.99|715.19|4
1651832410000|2022-05-06 10:20:10|726.2|715.4|725.99|715.19|726.2|715.4|725.99|715.19|2
1651832420000|2022-05-06 10:20:20|726.23|715.43|726.23|715.43|726.23|715.43|726.23|715.43|1
1651832430000|2022-05-06 10:20:30|726.64|715.84|726.64|715.84|726.64|715.84|726.64|715.84|1
1651832460000|2022-05-06 10:21:00|726.54|715.74|726.54|715.74|726.54|715.74|726.54|715.74|1
1651832470000|2022-05-06 10:21:10|726.23|715.43|726.23|715.43|726.34|715.54|726.23|715.43|3
1651832500000|2022-05-06 10:21:40|726.64|715.84|726.64|715.84|726.64|715.84|726.64|715.84|1
1651832570000|2022-05-06 10:22:50|726.54|715.74|726.54|715.74|726.54|715.74|726.54|715.74|1
1651832600000|2022-05-06 10:23:20|726.64|715.84|726.64|715.84|726.64|715.84|726.64|715.84|1
1651832610000|2022-05-06 10:23:30|726.59|715.79|726.59|715.79|726.59|715.79|726.59|715.79|1
1651832640000|2022-05-06 10:24:00|726.64|715.84|726.64|715.84|726.86|716.06|726.64|715.84|3
1651832650000|2022-05-06 10:24:10|727.4|716.6|727.4|716.6|727.4|716.6|727.4|716.6|1
1651832670000|2022-05-06 10:24:30|727.35|716.55|727.35|716.55|727.35|716.55|727.35|716.55|1
1651832680000|2022-05-06 10:24:40|726.95|716.15|726.8|716|726.95|716.15|726.8|716|2
1651832700000|2022-05-06 10:25:00|726.7|715.9|726.7|715.9|726.7|715.9|726.7|715.9|1
1651832710000|2022-05-06 10:25:10|726.64|715.84|726.9|716.1|726.9|716.1|726.64|715.84|2
1651832760000|2022-05-06 10:26:00|726.95|716.15|726.95|716.15|726.95|716.15|726.95|716.15|1
1651832790000|2022-05-06 10:26:30|727.22|716.42|727.28|716.48|727.31|716.51|727.22|716.42|3
1651832810000|2022-05-06 10:26:50|727.44|716.64|727.28|716.48|727.44|716.64|727.28|716.48|3
1651832820000|2022-05-06 10:27:00|727.44|716.64|727.67|716.87|727.67|716.87|727.44|716.64|8
1651832830000|2022-05-06 10:27:10|727.72|716.92|728.05|717.25|728.18|717.38|727.72|716.92|6
1651832840000|2022-05-06 10:27:20|728.25|717.45|728.05|717.25|728.25|717.45|728.05|717.25|2
1651832850000|2022-05-06 10:27:30|728|717.2|728|717.2|728|717.2|728|717.2|1
1651832880000|2022-05-06 10:28:00|727.95|717.15|727.9|717.1|727.95|717.15|727.9|717.1|2
1651832940000|2022-05-06 10:29:00|727.45|716.65|726.9|716.1|727.45|716.65|726.9|716.1|5
1651832960000|2022-05-06 10:29:20|726.85|716.05|726.4|715.6|726.85|716.05|726.4|715.6|3
1651832970000|2022-05-06 10:29:30|726.15|715.35|726.15|715.35|726.15|715.35|726.15|715.35|1
1651832990000|2022-05-06 10:29:50|726.4|715.6|727.61|716.81|727.61|716.81|726.4|715.6|3
1651833000000|2022-05-06 10:30:00|727.21|716.41|726.98|716.18|727.21|716.41|726.98|716.18|2
1651833020000|2022-05-06 10:30:20|726.92|716.12|726.92|716.12|726.92|716.12|726.92|716.12|1
1651833030000|2022-05-06 10:30:30|726.79|715.99|726.54|715.74|726.79|715.99|726.29|715.49|6
1651833050000|2022-05-06 10:30:50|726.47|715.67|726.48|715.68|726.54|715.74|726.2|715.4|6
1651833060000|2022-05-06 10:31:00|726.1|715.3|726.1|715.3|726.1|715.3|726.1|715.3|1
1651833070000|2022-05-06 10:31:10|726|715.2|726.34|715.54|726.34|715.54|726|715.2|2
1651833080000|2022-05-06 10:31:20|726.28|715.48|726.39|715.59|726.39|715.59|726.28|715.48|3
1651833090000|2022-05-06 10:31:30|726.65|715.85|726.65|715.85|726.65|715.85|726.65|715.85|1
1651833100000|2022-05-06 10:31:40|726.8|716|726.8|716|726.8|716|726.8|716|1
1651833130000|2022-05-06 10:32:10|726.9|716.1|726.98|716.18|726.98|716.18|726.9|716.1|3
1651833140000|2022-05-06 10:32:20|727.4|716.6|727.4|716.6|727.4|716.6|727.4|716.6|1
1651833150000|2022-05-06 10:32:30|727.85|717.05|727.85|717.05|727.85|717.05|727.85|717.05|1
1651833180000|2022-05-06 10:33:00|727.8|717|727.8|717|727.8|717|727.8|717|1
1651833190000|2022-05-06 10:33:10|727.66|716.86|727.66|716.86|727.8|717|727.66|716.86|3
1651833200000|2022-05-06 10:33:20|727.65|716.85|726.9|716.1|727.66|716.86|726.9|716.1|12
1651833220000|2022-05-06 10:33:40|727.01|716.21|727.08|716.28|727.08|716.28|727.01|716.21|2
1651833230000|2022-05-06 10:33:50|727.01|716.21|727.01|716.21|727.01|716.21|727.01|716.21|1
1651833240000|2022-05-06 10:34:00|727.08|716.28|727.57|716.77|727.62|716.82|727.08|716.28|4
1651833250000|2022-05-06 10:34:10|727.67|716.87|727.67|716.87|727.67|716.87|727.67|716.87|1
1651833260000|2022-05-06 10:34:20|727.9|717.1|727.95|717.15|727.95|717.15|727.9|717.1|2
1651833270000|2022-05-06 10:34:30|727.75|716.95|727.9|717.1|727.9|717.1|727.75|716.95|2
1651833280000|2022-05-06 10:34:40|727.75|716.95|727.75|716.95|727.75|716.95|727.75|716.95|1
1651833290000|2022-05-06 10:34:50|727.67|716.87|727.67|716.87|727.67|716.87|727.67|716.87|1
1651833330000|2022-05-06 10:35:30|727.8|717|727.8|717|727.8|717|727.8|717|1
1651833340000|2022-05-06 10:35:40|728.35|717.55|728.35|717.55|728.35|717.55|728.35|717.55|1
1651833360000|2022-05-06 10:36:00|728.1|717.3|728.2|717.4|728.2|717.4|728.1|717.3|3
1651833370000|2022-05-06 10:36:10|727.91|717.11|727.9|717.1|727.91|717.11|727.8|717|3
1651833380000|2022-05-06 10:36:20|727.91|717.11|727.9|717.1|727.91|717.11|727.9|717.1|2
1651833500000|2022-05-06 10:38:20|727.82|717.02|727.1|716.3|727.82|717.02|727.1|716.3|7
1651833510000|2022-05-06 10:38:30|727.24|716.44|727.24|716.44|727.24|716.44|727.24|716.44|1
1651833520000|2022-05-06 10:38:40|727.33|716.53|727.33|716.53|727.33|716.53|727.24|716.44|3
1651833540000|2022-05-06 10:39:00|727.63|716.83|727.63|716.83|727.63|716.83|727.63|716.83|1
1651833630000|2022-05-06 10:40:30|727.83|717.03|727.29|716.49|727.83|717.03|727.29|716.49|4
1651833640000|2022-05-06 10:40:40|727.15|716.35|726.9|716.1|727.15|716.35|726.9|716.1|2
1651833680000|2022-05-06 10:41:20|726.81|716.01|725.9|715.1|726.81|716.01|725.9|715.1|6
1651833690000|2022-05-06 10:41:30|726.15|715.35|725.9|715.1|726.23|715.43|725.9|715.1|3
1651833710000|2022-05-06 10:41:50|725.8|715|724.4|713.6|725.8|715|724.27|713.47|17
1651833720000|2022-05-06 10:42:00|724.57|713.77|723.9|713.1|724.57|713.77|723.9|713.1|5
1651833730000|2022-05-06 10:42:10|723.93|713.13|723.22|712.42|723.93|713.13|723.2|712.4|14
1651833740000|2022-05-06 10:42:20|723.29|712.49|723.15|712.35|723.29|712.49|723.15|712.35|5
1651833750000|2022-05-06 10:42:30|723.05|712.25|722.15|711.35|723.05|712.25|722.15|711.35|4
1651833760000|2022-05-06 10:42:40|722.25|711.45|722.9|712.1|722.9|712.1|722.25|711.45|4
1651833770000|2022-05-06 10:42:50|722.91|712.11|723.25|712.45|723.25|712.45|722.91|712.11|3
1651833780000|2022-05-06 10:43:00|723.6|712.8|723.25|712.45|723.6|712.8|723.24|712.44|6
1651833790000|2022-05-06 10:43:10|723.55|712.75|722.9|712.1|723.55|712.75|722.9|712.1|4
1651833800000|2022-05-06 10:43:20|723.05|712.25|722.9|712.1|723.07|712.27|722.9|712.1|3
1651833810000|2022-05-06 10:43:30|723|712.2|723|712.2|723|712.2|723|712.2|1
1651833820000|2022-05-06 10:43:40|723.25|712.45|723.25|712.45|723.25|712.45|723.25|712.45|1
1651833830000|2022-05-06 10:43:50|723.75|712.95|723.75|712.95|723.75|712.95|723.75|712.95|1
1651833850000|2022-05-06 10:44:10|723.58|712.78|723.75|712.95|723.75|712.95|723.58|712.78|2
1651833870000|2022-05-06 10:44:30|723.6|712.8|723.39|712.59|723.6|712.8|723.39|712.59|2
1651833890000|2022-05-06 10:44:50|723.5|712.7|723.5|712.7|723.5|712.7|723.5|712.7|1
1651833900000|2022-05-06 10:45:00|723.35|712.55|723.35|712.55|723.35|712.55|723.35|712.55|1
1651833910000|2022-05-06 10:45:10|723.7|712.9|723.98|713.18|723.98|713.18|723.47|712.67|5
1651833920000|2022-05-06 10:45:20|724.7|713.9|724.9|714.1|724.9|714.1|724.7|713.9|2
1651834000000|2022-05-06 10:46:40|724.7|713.9|724.24|713.44|724.7|713.9|724.24|713.44|3
1651834010000|2022-05-06 10:46:50|724.23|713.43|724.15|713.35|724.24|713.44|724.15|713.35|3
1651834020000|2022-05-06 10:47:00|723.9|713.1|723.9|713.1|723.9|713.1|723.9|713.1|1
1651834030000|2022-05-06 10:47:10|724.08|713.28|724.71|713.91|724.71|713.91|724.08|713.28|3
1651834040000|2022-05-06 10:47:20|724.45|713.65|724.66|713.86|724.66|713.86|724.45|713.65|3
1651834050000|2022-05-06 10:47:30|724.57|713.77|724.12|713.32|724.57|713.77|724.12|713.32|2
1651834060000|2022-05-06 10:47:40|723.9|713.1|724.36|713.56|724.36|713.56|723.9|713.1|3
1651834080000|2022-05-06 10:48:00|724.56|713.76|724.66|713.86|724.66|713.86|724.56|713.76|2
1651834090000|2022-05-06 10:48:10|724.57|713.77|724.57|713.77|724.57|713.77|724.57|713.77|1
1651834110000|2022-05-06 10:48:30|724.45|713.65|724.35|713.55|724.45|713.65|724.35|713.55|2
1651834140000|2022-05-06 10:49:00|724|713.2|724|713.2|724|713.2|724|713.2|1
1651834160000|2022-05-06 10:49:20|723.9|713.1|723.9|713.1|723.9|713.1|723.9|713.1|1
1651834170000|2022-05-06 10:49:30|723.95|713.15|723.95|713.15|723.95|713.15|723.95|713.15|1
1651834180000|2022-05-06 10:49:40|724|713.2|723.9|713.1|724|713.2|723.9|713.1|2
1651834200000|2022-05-06 10:50:00|723.66|712.86|722.25|711.45|723.66|712.86|722.25|711.45|7
1651834210000|2022-05-06 10:50:10|721.9|711.1|720.98|710.18|721.9|711.1|720.98|710.18|11
1651834220000|2022-05-06 10:50:20|720.99|710.19|722.25|711.45|722.3|711.5|720.9|710.1|12
1651834230000|2022-05-06 10:50:30|722.08|711.28|722.25|711.45|722.25|711.45|722.08|711.28|2
1651834240000|2022-05-06 10:50:40|721.9|711.1|721.9|711.1|721.9|711.1|721.9|711.1|1
1651834250000|2022-05-06 10:50:50|721.3|710.5|721.3|710.5|721.3|710.5|721.3|710.5|1
1651834260000|2022-05-06 10:51:00|720.9|710.1|720.75|709.95|720.9|710.1|720.71|709.91|6
1651834270000|2022-05-06 10:51:10|719.9|709.1|720.68|709.88|720.68|709.88|719.9|709.1|4
1651834280000|2022-05-06 10:51:20|720.88|710.08|721.35|710.55|721.35|710.55|720.86|710.06|3
1651834300000|2022-05-06 10:51:40|721.65|710.85|722.5|711.7|722.5|711.7|721.65|710.85|5
1651834310000|2022-05-06 10:51:50|722.56|711.76|723.54|712.74|723.54|712.74|722.56|711.76|4
1651834320000|2022-05-06 10:52:00|723.29|712.49|723.18|712.38|723.32|712.52|723.18|712.38|3
1651834330000|2022-05-06 10:52:10|723.16|712.36|723.61|712.81|723.61|712.81|723.16|712.36|3
1651834340000|2022-05-06 10:52:20|723.85|713.05|723.8|713|723.85|713.05|723.8|713|2
1651834350000|2022-05-06 10:52:30|723.69|712.89|723.18|712.38|723.69|712.89|723.18|712.38|5
1651834370000|2022-05-06 10:52:50|723.29|712.49|723.4|712.6|723.4|712.6|723.05|712.25|4
1651834380000|2022-05-06 10:53:00|723.85|713.05|723.23|712.43|723.85|713.05|723.23|712.43|17
1651834390000|2022-05-06 10:53:10|723.09|712.29|722.9|712.1|723.09|712.29|722.9|712.1|2
1651834400000|2022-05-06 10:53:20|722.86|712.06|722.86|712.06|722.86|712.06|722.85|712.05|3
1651834410000|2022-05-06 10:53:30|722.9|712.1|722.9|712.1|722.9|712.1|722.9|712.1|1
1651834420000|2022-05-06 10:53:40|723.01|712.21|723.28|712.48|723.54|712.74|723.01|712.21|5
1651834430000|2022-05-06 10:53:50|723.6|712.8|723.19|712.39|723.6|712.8|723.19|712.39|3
1651834440000|2022-05-06 10:54:00|722.9|712.1|723.62|712.82|723.62|712.82|722.9|712.1|3
1651834450000|2022-05-06 10:54:10|723.7|712.9|723.78|712.98|723.78|712.98|723.7|712.9|2
1651834460000|2022-05-06 10:54:20|723.68|712.88|723.68|712.88|723.68|712.88|723.68|712.88|1
1651834470000|2022-05-06 10:54:30|723.46|712.66|723.56|712.76|723.56|712.76|723.46|712.66|2
1651834480000|2022-05-06 10:54:40|723.7|712.9|723.7|712.9|723.7|712.9|723.7|712.9|1
1651834490000|2022-05-06 10:54:50|723.56|712.76|723.06|712.26|723.56|712.76|723.06|712.26|3
1651834500000|2022-05-06 10:55:00|722.99|712.19|723.06|712.26|723.56|712.76|722.9|712.1|5
1651834520000|2022-05-06 10:55:20|723.31|712.51|723.31|712.51|723.56|712.76|723.31|712.51|7
1651834530000|2022-05-06 10:55:30|723.56|712.76|722.9|712.1|723.56|712.76|722.9|712.1|7
1651834550000|2022-05-06 10:55:50|722.7|711.9|722.75|711.95|722.75|711.95|722.7|711.9|2
1651834560000|2022-05-06 10:56:00|722.47|711.67|721.9|711.1|722.47|711.67|721.9|711.1|3
1651834570000|2022-05-06 10:56:10|721.83|711.03|721.06|710.26|721.83|711.03|721.06|710.26|9
1651834580000|2022-05-06 10:56:20|720.9|710.1|720.9|710.1|720.9|710.1|720.9|710.1|1
1651834590000|2022-05-06 10:56:30|720.87|710.07|720.69|709.89|720.87|710.07|720.68|709.88|5
1651834600000|2022-05-06 10:56:40|720.45|709.65|718.22|707.42|720.45|709.65|718.22|707.42|12
1651834610000|2022-05-06 10:56:50|718.07|707.27|716.5|705.7|718.08|707.28|716.5|705.7|10
1651834620000|2022-05-06 10:57:00|716.4|705.6|715.8|705|716.4|705.6|715.79|704.99|3
1651834630000|2022-05-06 10:57:10|715.81|705.01|715.96|705.16|715.96|705.16|715.81|705.01|2
1651834640000|2022-05-06 10:57:20|715.95|705.15|715.95|705.15|715.95|705.15|715.95|705.15|1
1651834650000|2022-05-06 10:57:30|715.96|705.16|715.67|704.87|715.96|705.16|715.67|704.87|4
1651834660000|2022-05-06 10:57:40|714.93|704.13|712.9|702.1|714.93|704.13|712.9|702.1|11
1651834670000|2022-05-06 10:57:50|712.6|701.8|712.6|701.8|712.6|701.8|711.79|700.99|9
1651834680000|2022-05-06 10:58:00|712.65|701.85|714.05|703.25|714.05|703.25|712.65|701.85|4
1651834690000|2022-05-06 10:58:10|715.45|704.65|714.9|704.1|715.45|704.65|714.9|704.1|3
1651834700000|2022-05-06 10:58:20|714.85|704.05|714.4|703.6|714.85|704.05|714.4|703.6|2
1651834710000|2022-05-06 10:58:30|714.9|704.1|714.9|704.1|714.9|704.1|714.9|704.1|1
1651834730000|2022-05-06 10:58:50|714.89|704.09|715.65|704.85|715.65|704.85|714.89|704.09|4
1651834740000|2022-05-06 10:59:00|715.6|704.8|714.9|704.1|715.65|704.85|714.9|704.1|3
1651834760000|2022-05-06 10:59:20|715.4|704.6|715.4|704.6|715.4|704.6|715.4|704.6|1
1651834770000|2022-05-06 10:59:30|715.65|704.85|717.4|706.6|717.4|706.6|715.65|704.85|5
1651834780000|2022-05-06 10:59:40|717.9|707.1|719.4|708.6|719.4|708.6|717.9|707.1|6
1651834790000|2022-05-06 10:59:50|719.8|709|717.9|707.1|719.8|709|717.9|707.1|8
1651834800000|2022-05-06 11:00:00|717.95|707.15|717.95|707.15|717.95|707.15|717.95|707.15|1
1651834810000|2022-05-06 11:00:10|717.9|707.1|717.51|706.71|717.9|707.1|717.51|706.71|3
1651834820000|2022-05-06 11:00:20|717.45|706.65|717|706.2|717.45|706.65|716.9|706.1|7
1651834830000|2022-05-06 11:00:30|716.95|706.15|716.9|706.1|716.95|706.15|716.85|706.05|5
1651834840000|2022-05-06 11:00:40|716.85|706.05|716.9|706.1|716.9|706.1|716.85|706.05|3
1651834850000|2022-05-06 11:00:50|716.4|705.6|715.78|704.98|716.4|705.6|715.66|704.86|5
1651834860000|2022-05-06 11:01:00|715.9|705.1|716.09|705.29|716.09|705.29|715.78|704.98|5
1651834870000|2022-05-06 11:01:10|716.13|705.33|716.03|705.23|716.13|705.33|715.93|705.13|3
1651834880000|2022-05-06 11:01:20|716.43|705.63|716.43|705.63|716.62|705.82|716.12|705.32|6
1651834890000|2022-05-06 11:01:30|716.6|705.8|715.9|705.1|716.6|705.8|715.67|704.87|7
1651834900000|2022-05-06 11:01:40|715.66|704.86|715.9|705.1|716.01|705.21|715.66|704.86|6
1651834910000|2022-05-06 11:01:50|716.4|705.6|716.4|705.6|716.4|705.6|715.85|705.05|3
1651834920000|2022-05-06 11:02:00|716.35|705.55|716.13|705.33|716.65|705.85|716.13|705.33|6
1651834930000|2022-05-06 11:02:10|716.14|705.34|717.9|707.1|717.9|707.1|716.13|705.33|14
1651834940000|2022-05-06 11:02:20|717.98|707.18|718.65|707.85|718.65|707.85|717.78|706.98|10
1651834950000|2022-05-06 11:02:30|718.9|708.1|720.05|709.25|720.05|709.25|718.9|708.1|9
1651834960000|2022-05-06 11:02:40|720.03|709.23|720|709.2|720.05|709.25|720|709.2|3
1651834970000|2022-05-06 11:02:50|720.05|709.25|719.8|709|720.05|709.25|719.8|709|11
1651834980000|2022-05-06 11:03:00|719.9|709.1|720.14|709.34|720.14|709.34|719.9|709.1|3
1651834990000|2022-05-06 11:03:10|720.55|709.75|720.9|710.1|720.9|710.1|720.55|709.75|2
1651835000000|2022-05-06 11:03:20|720.55|709.75|720.55|709.75|720.55|709.75|720.55|709.75|1
1651835010000|2022-05-06 11:03:30|720.84|710.04|721.9|711.1|721.9|711.1|720.84|710.04|6
1651835020000|2022-05-06 11:03:40|722.11|711.31|721.9|711.1|722.9|712.1|721.9|711.1|12
1651835030000|2022-05-06 11:03:50|722.06|711.26|721.9|711.1|722.06|711.26|721.77|710.97|6
1651835040000|2022-05-06 11:04:00|721.4|710.6|720.9|710.1|721.4|710.6|720.9|710.1|2
1651835050000|2022-05-06 11:04:10|720.55|709.75|720.3|709.5|720.55|709.75|719.95|709.15|4
1651835060000|2022-05-06 11:04:20|720.4|709.6|719.95|709.15|720.4|709.6|719.95|709.15|3
1651835070000|2022-05-06 11:04:30|719.9|709.1|719.8|709|719.9|709.1|719.4|708.6|3
1651835080000|2022-05-06 11:04:40|719.1|708.3|719.71|708.91|719.71|708.91|719.1|708.3|7
1651835100000|2022-05-06 11:05:00|719.3|708.5|718.52|707.72|719.3|708.5|718.52|707.72|3
1651835110000|2022-05-06 11:05:10|718.9|708.1|718.9|708.1|719|708.2|718.9|708.1|3
1651835120000|2022-05-06 11:05:20|719.41|708.61|718.28|707.48|719.41|708.61|718.2|707.4|10
1651835130000|2022-05-06 11:05:30|718.49|707.69|718.37|707.57|718.63|707.83|718.37|707.57|5
1651835140000|2022-05-06 11:05:40|718.15|707.35|718.15|707.35|718.15|707.35|718.15|707.35|1
1651835150000|2022-05-06 11:05:50|717.9|707.1|717.9|707.1|717.9|707.1|717.9|707.1|1
1651835170000|2022-05-06 11:06:10|717.8|707|716.53|705.73|717.8|707|716.53|705.73|7
1651835180000|2022-05-06 11:06:20|716.35|705.55|717.19|706.39|717.25|706.45|716.35|705.55|5
1651835190000|2022-05-06 11:06:30|716.9|706.1|716.35|705.55|716.9|706.1|716.35|705.55|5
1651835200000|2022-05-06 11:06:40|715.93|705.13|716.5|705.7|716.5|705.7|715.93|705.13|4
1651835210000|2022-05-06 11:06:50|716.35|705.55|715.96|705.16|716.47|705.67|715.96|705.16|4
1651835220000|2022-05-06 11:07:00|715.97|705.17|715.5|704.7|715.97|705.17|715.5|704.7|5
1651835230000|2022-05-06 11:07:10|715.77|704.97|714.9|704.1|715.77|704.97|714.65|703.85|12
1651835240000|2022-05-06 11:07:20|714.35|703.55|714.4|703.6|714.4|703.6|714.18|703.38|5
1651835250000|2022-05-06 11:07:30|714.63|703.83|714.26|703.46|714.63|703.83|713.9|703.1|12
1651835260000|2022-05-06 11:07:40|714.03|703.23|714.9|704.1|714.9|704.1|714.03|703.23|3
1651835270000|2022-05-06 11:07:50|714.76|703.96|715.25|704.45|715.4|704.6|714.76|703.96|6
1651835280000|2022-05-06 11:08:00|715.5|704.7|715.25|704.45|715.5|704.7|715.25|704.45|3
1651835290000|2022-05-06 11:08:10|715.3|704.5|714.9|704.1|715.3|704.5|714.9|704.1|2
1651835310000|2022-05-06 11:08:30|714.76|703.96|714.76|703.96|714.76|703.96|714.76|703.96|1
1651835320000|2022-05-06 11:08:40|714.8|704|714.9|704.1|714.9|704.1|714.8|704|2
1651835330000|2022-05-06 11:08:50|714.75|703.95|714.4|703.6|714.9|704.1|714.26|703.46|5
1651835340000|2022-05-06 11:09:00|714.28|703.48|713.9|703.1|714.28|703.48|713.75|702.95|4
1651835350000|2022-05-06 11:09:10|714.65|703.85|713.8|703|714.65|703.85|713.75|702.95|9
1651835360000|2022-05-06 11:09:20|713.93|703.13|713.9|703.1|713.93|703.13|713.7|702.9|4
1651835370000|2022-05-06 11:09:30|713.7|702.9|713.34|702.54|713.7|702.9|713.34|702.54|2
1651835380000|2022-05-06 11:09:40|713.35|702.55|713.34|702.54|713.35|702.55|713.34|702.54|2
1651835390000|2022-05-06 11:09:50|713.65|702.85|713.65|702.85|713.65|702.85|713.65|702.85|1
1651835400000|2022-05-06 11:10:00|713.45|702.65|712.35|701.55|713.69|702.89|712.35|701.55|14
1651835410000|2022-05-06 11:10:10|712.22|701.42|712.45|701.65|712.47|701.67|712.15|701.35|5
1651835420000|2022-05-06 11:10:20|712.7|701.9|712.31|701.51|712.7|701.9|712.3|701.5|6
1651835430000|2022-05-06 11:10:30|712.21|701.41|711.63|700.83|712.21|701.41|711.55|700.75|8
1651835440000|2022-05-06 11:10:40|711.6|700.8|711.55|700.75|711.79|700.99|711.55|700.75|4
1651835450000|2022-05-06 11:10:50|711.68|700.88|711.81|701.01|711.82|701.02|711.68|700.88|5
1651835460000|2022-05-06 11:11:00|711.45|700.65|709.85|699.05|711.66|700.86|709.85|699.05|10
1651835470000|2022-05-06 11:11:10|709.9|699.1|710.9|700.1|710.9|700.1|709.9|699.1|5
1651835480000|2022-05-06 11:11:20|710.72|699.92|710.31|699.51|710.72|699.92|710.15|699.35|8
1651835490000|2022-05-06 11:11:30|710.65|699.85|710.31|699.51|710.65|699.85|710.27|699.47|5
1651835500000|2022-05-06 11:11:40|710.55|699.75|710.65|699.85|710.65|699.85|710.55|699.75|2
1651835510000|2022-05-06 11:11:50|710.75|699.95|710.75|699.95|710.75|699.95|710.75|699.95|1
1651835520000|2022-05-06 11:12:00|710.62|699.82|710.62|699.82|710.62|699.82|710.62|699.82|1
1651835530000|2022-05-06 11:12:10|710.39|699.59|710.31|699.51|710.45|699.65|710.31|699.51|5
1651835540000|2022-05-06 11:12:20|710.4|699.6|710.31|699.51|710.4|699.6|710.31|699.51|3
1651835550000|2022-05-06 11:12:30|710.34|699.54|707.95|697.15|710.34|699.54|707.95|697.15|17
1651835560000|2022-05-06 11:12:40|707.77|696.97|708.08|697.28|708.08|697.28|707.05|696.25|13
1651835570000|2022-05-06 11:12:50|708|697.2|708.5|697.7|709.06|698.26|708|697.2|14
1651835580000|2022-05-06 11:13:00|708.1|697.3|708.9|698.1|709|698.2|707.95|697.15|5
1651835590000|2022-05-06 11:13:10|709.06|698.26|709.85|699.05|709.85|699.05|709|698.2|4
1651835600000|2022-05-06 11:13:20|709.91|699.11|709.8|699|709.96|699.16|709.8|699|4
1651835610000|2022-05-06 11:13:30|709.86|699.06|710.53|699.73|710.53|699.73|709.86|699.06|7
1651835620000|2022-05-06 11:13:40|710.39|699.59|709.95|699.15|710.39|699.59|709.95|699.15|4
1651835630000|2022-05-06 11:13:50|709.9|699.1|709.9|699.1|709.9|699.1|709.9|699.1|1
1651835640000|2022-05-06 11:14:00|710.04|699.24|710.65|699.85|710.65|699.85|709.9|699.1|4
1651835650000|2022-05-06 11:14:10|710.9|700.1|709.95|699.15|710.9|700.1|709.95|699.15|3
1651835660000|2022-05-06 11:14:20|710.4|699.6|710.4|699.6|710.4|699.6|710.4|699.6|1
1651835670000|2022-05-06 11:14:30|710.35|699.55|709.8|699|710.35|699.55|709.8|699|3
1651835680000|2022-05-06 11:14:40|709.82|699.02|709.35|698.55|709.9|699.1|709.25|698.45|10
1651835690000|2022-05-06 11:14:50|709.71|698.91|709.55|698.75|709.71|698.91|709.55|698.75|4
1651835700000|2022-05-06 11:15:00|709.45|698.65|709.2|698.4|709.45|698.65|709.2|698.4|2
1651835710000|2022-05-06 11:15:10|709|698.2|709.05|698.25|709.05|698.25|709|698.2|2
1651835720000|2022-05-06 11:15:20|709.15|698.35|709.8|699|709.8|699|709.15|698.35|4
1651835730000|2022-05-06 11:15:30|709.6|698.8|709.58|698.78|709.62|698.82|709.55|698.75|5
1651835740000|2022-05-06 11:15:40|709.62|698.82|709.41|698.61|709.62|698.82|709.41|698.61|4
1651835750000|2022-05-06 11:15:50|709.5|698.7|709.41|698.61|709.5|698.7|709.41|698.61|2
1651835760000|2022-05-06 11:16:00|709.2|698.4|709.2|698.4|709.2|698.4|709.2|698.4|1
1651835770000|2022-05-06 11:16:10|709.29|698.49|709.41|698.61|709.41|698.61|709.29|698.49|3
1651835780000|2022-05-06 11:16:20|709.6|698.8|710.41|699.61|710.41|699.61|709.6|698.8|4
1651835790000|2022-05-06 11:16:30|710.11|699.31|709.9|699.1|710.9|700.1|709.9|699.1|4
1651835800000|2022-05-06 11:16:40|710.04|699.24|710.22|699.42|710.4|699.6|710.04|699.24|4
1651835810000|2022-05-06 11:16:50|710.45|699.65|710.45|699.65|710.45|699.65|710.45|699.65|1
1651835820000|2022-05-06 11:17:00|710.4|699.6|710.8|700|710.8|700|710.4|699.6|2
1651835830000|2022-05-06 11:17:10|710.94|700.14|712.48|701.68|712.48|701.68|710.94|700.14|9
1651835840000|2022-05-06 11:17:20|712.57|701.77|712.17|701.37|712.57|701.77|712.17|701.37|7
1651835850000|2022-05-06 11:17:30|711.83|701.03|711.82|701.02|711.83|701.03|711.82|701.02|2
1651835860000|2022-05-06 11:17:40|711.25|700.45|711.32|700.52|711.32|700.52|711.25|700.45|3
1651835870000|2022-05-06 11:17:50|711.75|700.95|711.82|701.02|711.82|701.02|711.75|700.95|2
1651835880000|2022-05-06 11:18:00|711.85|701.05|711.82|701.02|711.85|701.05|711.82|701.02|2
1651835890000|2022-05-06 11:18:10|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651835900000|2022-05-06 11:18:20|711.86|701.06|711.77|700.97|711.86|701.06|711.77|700.97|2
1651835910000|2022-05-06 11:18:30|711.66|700.86|711.69|700.89|711.69|700.89|711.66|700.86|4
1651835920000|2022-05-06 11:18:40|711.45|700.65|711.69|700.89|711.69|700.89|711.45|700.65|4
1651835950000|2022-05-06 11:19:10|711.33|700.53|711.37|700.57|711.37|700.57|711.33|700.53|2
1651835960000|2022-05-06 11:19:20|711.73|700.93|711.2|700.4|711.73|700.93|711.2|700.4|4
1651835970000|2022-05-06 11:19:30|711.73|700.93|711.73|700.93|711.73|700.93|711.73|700.93|1
1651835980000|2022-05-06 11:19:40|711.75|700.95|711.75|700.95|711.82|701.02|711.75|700.95|3
1651835990000|2022-05-06 11:19:50|711.82|701.02|711.75|700.95|711.82|701.02|711.75|700.95|2
1651836000000|2022-05-06 11:20:00|711.73|700.93|712.27|701.47|712.27|701.47|711.73|700.93|9
1651836010000|2022-05-06 11:20:10|712.09|701.29|712.16|701.36|712.16|701.36|712.09|701.29|2
1651836020000|2022-05-06 11:20:20|711.9|701.1|711.82|701.02|711.9|701.1|711.82|701.02|3
1651836040000|2022-05-06 11:20:40|711.77|700.97|711.82|701.02|711.82|701.02|711.72|700.92|5
1651836050000|2022-05-06 11:20:50|711.61|700.81|709.9|699.1|711.61|700.81|709.9|699.1|10
1651836060000|2022-05-06 11:21:00|710.29|699.49|710.38|699.58|710.71|699.91|709.9|699.1|10
1651836080000|2022-05-06 11:21:20|710.53|699.73|711.8|701|711.8|701|710.53|699.73|4
1651836090000|2022-05-06 11:21:30|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651836110000|2022-05-06 11:21:50|712.01|701.21|712.14|701.34|712.3|701.5|712.01|701.21|8
1651836120000|2022-05-06 11:22:00|712.18|701.38|712.37|701.57|712.62|701.82|712.18|701.38|11
1651836130000|2022-05-06 11:22:10|712.36|701.56|712.36|701.56|712.38|701.58|712.36|701.56|8
1651836140000|2022-05-06 11:22:20|712.45|701.65|712.27|701.47|712.45|701.65|712.27|701.47|2
1651836160000|2022-05-06 11:22:40|712.26|701.46|711.79|700.99|712.26|701.46|711.79|700.99|4
1651836170000|2022-05-06 11:22:50|711.78|700.98|711.13|700.33|711.78|700.98|711.13|700.33|6
1651836180000|2022-05-06 11:23:00|711.14|700.34|711.32|700.52|711.45|700.65|711.14|700.34|3
1651836190000|2022-05-06 11:23:10|711.77|700.97|711.58|700.78|711.77|700.97|711.35|700.55|7
1651836200000|2022-05-06 11:23:20|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651836210000|2022-05-06 11:23:30|711.72|700.92|711.72|700.92|711.9|701.1|711.72|700.92|3
1651836220000|2022-05-06 11:23:40|711.9|701.1|711.72|700.92|711.9|701.1|711.72|700.92|2
1651836230000|2022-05-06 11:23:50|711.9|701.1|711.65|700.85|711.9|701.1|711.58|700.78|3
1651836240000|2022-05-06 11:24:00|711.28|700.48|711.28|700.48|711.28|700.48|711.28|700.48|1
1651836250000|2022-05-06 11:24:10|711.29|700.49|711.48|700.68|711.55|700.75|711.28|700.48|9
1651836270000|2022-05-06 11:24:30|711.8|701|711.95|701.15|712.35|701.55|711.8|701|5
1651836290000|2022-05-06 11:24:50|712.05|701.25|712.05|701.25|712.05|701.25|712.05|701.25|1
1651836300000|2022-05-06 11:25:00|712.17|701.37|712.05|701.25|712.17|701.37|712.05|701.25|2
1651836310000|2022-05-06 11:25:10|712.17|701.37|712.05|701.25|712.17|701.37|712.05|701.25|4
1651836320000|2022-05-06 11:25:20|711.95|701.15|711.34|700.54|711.95|701.15|711.34|700.54|9
1651836330000|2022-05-06 11:25:30|711.23|700.43|711.08|700.28|711.23|700.43|711.08|700.28|2
1651836340000|2022-05-06 11:25:40|710.9|700.1|710.9|700.1|710.9|700.1|710.9|700.1|1
1651836350000|2022-05-06 11:25:50|710.75|699.95|710.24|699.44|710.75|699.95|709.9|699.1|6
1651836360000|2022-05-06 11:26:00|709.94|699.14|709.1|698.3|709.94|699.14|709.1|698.3|10
1651836370000|2022-05-06 11:26:10|709.38|698.58|709.3|698.5|709.38|698.58|709.05|698.25|4
1651836380000|2022-05-06 11:26:20|709.31|698.51|709.05|698.25|709.36|698.56|709.05|698.25|6
1651836390000|2022-05-06 11:26:30|708.96|698.16|708.58|697.78|708.96|698.16|708.1|697.3|4
1651836400000|2022-05-06 11:26:40|708.57|697.77|707.35|696.55|708.57|697.77|707.35|696.55|9
1651836410000|2022-05-06 11:26:50|707.16|696.36|707|696.2|707.33|696.53|707|696.2|7
1651836420000|2022-05-06 11:27:00|706.9|696.1|706.88|696.08|706.9|696.1|706.85|696.05|4
1651836430000|2022-05-06 11:27:10|706.85|696.05|706.4|695.6|706.9|696.1|706.15|695.35|6
1651836440000|2022-05-06 11:27:20|706.45|695.65|706.4|695.6|706.45|695.65|706.4|695.6|2
1651836450000|2022-05-06 11:27:30|706.45|695.65|707.11|696.31|707.24|696.44|706.4|695.6|5
1651836460000|2022-05-06 11:27:40|706.9|696.1|705.84|695.04|706.9|696.1|705.84|695.04|6
1651836470000|2022-05-06 11:27:50|705.79|694.99|705.58|694.78|705.79|694.99|705.18|694.38|5
1651836480000|2022-05-06 11:28:00|705.65|694.85|705.29|694.49|705.65|694.85|705.18|694.38|11
1651836490000|2022-05-06 11:28:10|705.21|694.41|705.29|694.49|705.3|694.5|705.15|694.35|6
1651836500000|2022-05-06 11:28:20|705.41|694.61|704.96|694.16|705.41|694.61|704.71|693.91|10
1651836510000|2022-05-06 11:28:30|705.24|694.44|706.19|695.39|706.34|695.54|705.18|694.38|12
1651836520000|2022-05-06 11:28:40|706.25|695.45|705.9|695.1|706.29|695.49|705.9|695.1|6
1651836540000|2022-05-06 11:29:00|706.4|695.6|707.18|696.38|707.18|696.38|706.4|695.6|4
1651836550000|2022-05-06 11:29:10|707.68|696.88|707.7|696.9|707.7|696.9|707.68|696.88|2
1651836560000|2022-05-06 11:29:20|707.52|696.72|707.75|696.95|707.75|696.95|707.33|696.53|9
1651836570000|2022-05-06 11:29:30|707.9|697.1|708.75|697.95|708.75|697.95|707.9|697.1|4
1651836580000|2022-05-06 11:29:40|708.9|698.1|709.14|698.34|709.14|698.34|708.9|698.1|5
1651836590000|2022-05-06 11:29:50|709.25|698.45|709.39|698.59|709.74|698.94|709.25|698.45|4
1651836600000|2022-05-06 11:30:00|709.29|698.49|708.8|698|709.29|698.49|708.3|697.5|14
1651836610000|2022-05-06 11:30:10|708.99|698.19|709.74|698.94|709.74|698.94|708.99|698.19|3
1651836620000|2022-05-06 11:30:20|709.79|698.99|709.23|698.43|709.79|698.99|709.23|698.43|7
1651836630000|2022-05-06 11:30:30|709.7|698.9|709.7|698.9|709.7|698.9|709.7|698.9|1
1651836640000|2022-05-06 11:30:40|709.53|698.73|709.43|698.63|709.53|698.73|709.43|698.63|2
1651836650000|2022-05-06 11:30:50|709.36|698.56|709.3|698.5|709.36|698.56|709.3|698.5|2
1651836660000|2022-05-06 11:31:00|709.39|698.59|709.09|698.29|709.51|698.71|709.09|698.29|6
1651836670000|2022-05-06 11:31:10|708.94|698.14|709.09|698.29|709.09|698.29|708.94|698.14|6
1651836680000|2022-05-06 11:31:20|709.22|698.42|708.75|697.95|709.22|698.42|708.75|697.95|8
1651836690000|2022-05-06 11:31:30|708.76|697.96|707.9|697.1|708.9|698.1|707.9|697.1|15
1651836710000|2022-05-06 11:31:50|707.56|696.76|706.9|696.1|707.81|697.01|706.81|696.01|14
1651836720000|2022-05-06 11:32:00|706.65|695.85|706.8|696|706.9|696.1|706.65|695.85|5
1651836730000|2022-05-06 11:32:10|706.9|696.1|707.04|696.24|707.04|696.24|706.9|696.1|4
1651836740000|2022-05-06 11:32:20|707.35|696.55|706.9|696.1|707.59|696.79|706.9|696.1|5
1651836750000|2022-05-06 11:32:30|707.03|696.23|706.9|696.1|707.17|696.37|706.9|696.1|3
1651836760000|2022-05-06 11:32:40|707.9|697.1|708.04|697.24|708.04|697.24|707.9|697.1|2
1651836770000|2022-05-06 11:32:50|708.22|697.42|708.1|697.3|708.22|697.42|708.1|697.3|4
1651836780000|2022-05-06 11:33:00|708.28|697.48|708.84|698.04|708.9|698.1|708.28|697.48|4
1651836790000|2022-05-06 11:33:10|708.87|698.07|708.9|698.1|709.06|698.26|708.84|698.04|6
1651836800000|2022-05-06 11:33:20|708.84|698.04|708.84|698.04|708.84|698.04|708.84|698.04|1
1651836810000|2022-05-06 11:33:30|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651836820000|2022-05-06 11:33:40|708.97|698.17|709.53|698.73|709.53|698.73|708.97|698.17|8
1651836830000|2022-05-06 11:33:50|709.79|698.99|709.79|698.99|709.79|698.99|709.79|698.99|1
1651836840000|2022-05-06 11:34:00|709.88|699.08|709.79|698.99|709.88|699.08|709.79|698.99|4
1651836850000|2022-05-06 11:34:10|709.85|699.05|710.25|699.45|710.25|699.45|709.85|699.05|4
1651836860000|2022-05-06 11:34:20|709.9|699.1|709.9|699.1|709.9|699.1|709.9|699.1|1
1651836880000|2022-05-06 11:34:40|710.1|699.3|710.93|700.13|711.1|700.3|710.1|699.3|5
1651836890000|2022-05-06 11:34:50|710.94|700.14|711.5|700.7|711.5|700.7|710.94|700.14|2
1651836900000|2022-05-06 11:35:00|711.9|701.1|712.62|701.82|712.67|701.87|711.9|701.1|4
1651836910000|2022-05-06 11:35:10|712.44|701.64|712|701.2|712.44|701.64|712|701.2|2
1651836920000|2022-05-06 11:35:20|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651836940000|2022-05-06 11:35:40|711.98|701.18|711.98|701.18|711.98|701.18|711.98|701.18|1
1651836950000|2022-05-06 11:35:50|712.04|701.24|711.98|701.18|712.04|701.24|711.98|701.18|8
1651836960000|2022-05-06 11:36:00|712.42|701.62|712.04|701.24|712.42|701.62|711.9|701.1|5
1651836970000|2022-05-06 11:36:10|712.29|701.49|711.9|701.1|712.31|701.51|711.9|701.1|7
1651837000000|2022-05-06 11:36:40|711.99|701.19|711.94|701.14|711.99|701.19|711.94|701.14|2
1651837010000|2022-05-06 11:36:50|711.99|701.19|711.99|701.19|711.99|701.19|711.99|701.19|1
1651837020000|2022-05-06 11:37:00|712.04|701.24|712.04|701.24|712.04|701.24|712.04|701.24|1
1651837050000|2022-05-06 11:37:30|711.99|701.19|712.65|701.85|712.65|701.85|711.99|701.19|4
1651837060000|2022-05-06 11:37:40|712.77|701.97|713.36|702.56|713.36|702.56|712.77|701.97|4
1651837070000|2022-05-06 11:37:50|713.69|702.89|714.05|703.25|714.85|704.05|713.69|702.89|17
1651837080000|2022-05-06 11:38:00|714.2|703.4|714.55|703.75|714.55|703.75|714.1|703.3|3
1651837090000|2022-05-06 11:38:10|714.9|704.1|714.05|703.25|714.9|704.1|714.05|703.25|5
1651837100000|2022-05-06 11:38:20|714.16|703.36|714.55|703.75|714.55|703.75|714.05|703.25|4
1651837110000|2022-05-06 11:38:30|714.05|703.25|714.55|703.75|714.55|703.75|714.05|703.25|2
1651837120000|2022-05-06 11:38:40|714.66|703.86|714.55|703.75|714.75|703.95|714.55|703.75|7
1651837130000|2022-05-06 11:38:50|714.05|703.25|714.15|703.35|714.25|703.45|714.05|703.25|3
1651837140000|2022-05-06 11:39:00|714.13|703.33|714.05|703.25|714.2|703.4|714.05|703.25|6
1651837150000|2022-05-06 11:39:10|714.26|703.46|714.4|703.6|714.4|703.6|714.26|703.46|2
1651837160000|2022-05-06 11:39:20|714.42|703.62|714.85|704.05|714.92|704.12|714.4|703.6|8
1651837170000|2022-05-06 11:39:30|714.77|703.97|714.45|703.65|714.85|704.05|714.25|703.45|5
1651837180000|2022-05-06 11:39:40|714.2|703.4|714.26|703.46|714.34|703.54|714.2|703.4|3
1651837190000|2022-05-06 11:39:50|714.25|703.45|714.25|703.45|714.25|703.45|714.25|703.45|1
1651837200000|2022-05-06 11:40:00|714.2|703.4|714.26|703.46|714.44|703.64|714.2|703.4|3
1651837210000|2022-05-06 11:40:10|714.69|703.89|714.82|704.02|714.9|704.1|714.46|703.66|7
1651837220000|2022-05-06 11:40:20|714.78|703.98|714.31|703.51|714.78|703.98|714.25|703.45|6
1651837240000|2022-05-06 11:40:40|714.33|703.53|714.36|703.56|714.36|703.56|714.31|703.51|3
1651837250000|2022-05-06 11:40:50|714|703.2|713.8|703|714|703.2|713.79|702.99|6
1651837260000|2022-05-06 11:41:00|713.79|702.99|713.67|702.87|713.9|703.1|713.67|702.87|3
1651837270000|2022-05-06 11:41:10|713.9|703.1|713.67|702.87|713.9|703.1|713.66|702.86|6
1651837280000|2022-05-06 11:41:20|713.9|703.1|713.61|702.81|713.9|703.1|713.61|702.81|3
1651837290000|2022-05-06 11:41:30|713.52|702.72|712.7|701.9|713.56|702.76|712.7|701.9|8
1651837300000|2022-05-06 11:41:40|712.35|701.55|711.93|701.13|712.35|701.55|711.93|701.13|4
1651837310000|2022-05-06 11:41:50|711.81|701.01|711.51|700.71|711.81|701.01|711.51|700.71|4
1651837320000|2022-05-06 11:42:00|711.11|700.31|711.31|700.51|711.33|700.53|711.11|700.31|4
1651837330000|2022-05-06 11:42:10|711.46|700.66|711.09|700.29|711.46|700.66|711.09|700.29|5
1651837350000|2022-05-06 11:42:30|710.81|700.01|710.1|699.3|710.81|700.01|709.95|699.15|7
1651837360000|2022-05-06 11:42:40|710.24|699.44|710.24|699.44|710.24|699.44|710.24|699.44|1
1651837370000|2022-05-06 11:42:50|710.1|699.3|710.1|699.3|710.27|699.47|710.1|699.3|3
1651837380000|2022-05-06 11:43:00|710.15|699.35|709.9|699.1|710.15|699.35|709.9|699.1|5
1651837390000|2022-05-06 11:43:10|709.76|698.96|709.9|699.1|709.9|699.1|709.73|698.93|3
1651837400000|2022-05-06 11:43:20|710.03|699.23|709.9|699.1|710.03|699.23|709.9|699.1|2
1651837410000|2022-05-06 11:43:30|710.11|699.31|710.9|700.1|711.12|700.32|710.11|699.31|9
1651837420000|2022-05-06 11:43:40|711.06|700.26|711.16|700.36|711.25|700.45|711.06|700.26|3
1651837430000|2022-05-06 11:43:50|711.05|700.25|711.5|700.7|711.5|700.7|711.05|700.25|4
1651837440000|2022-05-06 11:44:00|711.06|700.26|710.52|699.72|711.06|700.26|710.52|699.72|2
1651837450000|2022-05-06 11:44:10|710.82|700.02|710.47|699.67|710.82|700.02|710.47|699.67|4
1651837460000|2022-05-06 11:44:20|710.54|699.74|710.6|699.8|710.6|699.8|710.2|699.4|3
1651837470000|2022-05-06 11:44:30|710.59|699.79|710.58|699.78|710.59|699.79|710.15|699.35|4
1651837480000|2022-05-06 11:44:40|710.59|699.79|710.2|699.4|710.67|699.87|710.2|699.4|5
1651837490000|2022-05-06 11:44:50|710.05|699.25|710.05|699.25|710.05|699.25|710.05|699.25|1
1651837500000|2022-05-06 11:45:00|710.1|699.3|710.49|699.69|710.49|699.69|710.1|699.3|6
1651837510000|2022-05-06 11:45:10|710.48|699.68|709.24|698.44|710.54|699.74|709.24|698.44|12
1651837520000|2022-05-06 11:45:20|709.44|698.64|708.9|698.1|709.44|698.64|708.9|698.1|3
1651837530000|2022-05-06 11:45:30|709.15|698.35|709.8|699|709.8|699|709.15|698.35|5
1651837550000|2022-05-06 11:45:50|709.9|699.1|710.09|699.29|710.09|699.29|709.9|699.1|2
1651837560000|2022-05-06 11:46:00|710.13|699.33|710.13|699.33|710.13|699.33|710.13|699.33|1
1651837570000|2022-05-06 11:46:10|710.09|699.29|710.5|699.7|710.5|699.7|710.09|699.29|4
1651837580000|2022-05-06 11:46:20|710.53|699.73|710.53|699.73|710.53|699.73|710.53|699.73|1
1651837590000|2022-05-06 11:46:30|710.08|699.28|709.7|698.9|710.08|699.28|709.7|698.9|6
1651837610000|2022-05-06 11:46:50|709.69|698.89|709.7|698.9|709.71|698.91|709.69|698.89|4
1651837620000|2022-05-06 11:47:00|709.82|699.02|709.68|698.88|709.85|699.05|709.68|698.88|6
1651837630000|2022-05-06 11:47:10|709.28|698.48|709.2|698.4|709.28|698.48|709.2|698.4|2
1651837640000|2022-05-06 11:47:20|708.95|698.15|708.69|697.89|708.95|698.15|708.69|697.89|5
1651837650000|2022-05-06 11:47:30|708.55|697.75|708.42|697.62|708.55|697.75|708.38|697.58|4
1651837660000|2022-05-06 11:47:40|708.7|697.9|708.7|697.9|708.7|697.9|708.7|697.9|1
1651837670000|2022-05-06 11:47:50|708.54|697.74|708.61|697.81|708.61|697.81|708.45|697.65|3
1651837680000|2022-05-06 11:48:00|708.9|698.1|709.1|698.3|709.1|698.3|708.9|698.1|3
1651837700000|2022-05-06 11:48:20|709.6|698.8|709.6|698.8|709.6|698.8|709.6|698.8|1
1651837710000|2022-05-06 11:48:30|709.9|699.1|709.9|699.1|709.9|699.1|709.9|699.1|1
1651837720000|2022-05-06 11:48:40|710.06|699.26|709.9|699.1|710.17|699.37|709.9|699.1|7
1651837730000|2022-05-06 11:48:50|710.16|699.36|710.29|699.49|710.3|699.5|709.9|699.1|4
1651837740000|2022-05-06 11:49:00|709.9|699.1|710.31|699.51|710.71|699.91|709.9|699.1|13
1651837750000|2022-05-06 11:49:10|710.71|699.91|710.9|700.1|710.9|700.1|710.31|699.51|3
1651837760000|2022-05-06 11:49:20|710.82|700.02|710.16|699.36|710.82|700.02|710.16|699.36|2
1651837780000|2022-05-06 11:49:40|710.32|699.52|710.31|699.51|710.77|699.97|710.31|699.51|5
1651837790000|2022-05-06 11:49:50|710.23|699.43|709.9|699.1|710.23|699.43|709.9|699.1|7
1651837860000|2022-05-06 11:51:00|710.3|699.5|710.48|699.68|710.48|699.68|710.3|699.5|2
1651837870000|2022-05-06 11:51:10|710.3|699.5|710.9|700.1|710.9|700.1|710.3|699.5|3
1651837920000|2022-05-06 11:52:00|711.18|700.38|711.18|700.38|711.18|700.38|711.18|700.38|1
1651837930000|2022-05-06 11:52:10|711.25|700.45|711.27|700.47|711.72|700.92|711.25|700.45|4
1651837940000|2022-05-06 11:52:20|711.2|700.4|711.2|700.4|711.2|700.4|711.2|700.4|1
1651837950000|2022-05-06 11:52:30|711.4|700.6|711.9|701.1|711.9|701.1|711.4|700.6|2
1651837960000|2022-05-06 11:52:40|712.08|701.28|711.9|701.1|712.09|701.29|711.9|701.1|3
1651837970000|2022-05-06 11:52:50|712.4|701.6|712.9|702.1|712.9|702.1|712.34|701.54|6
1651837980000|2022-05-06 11:53:00|712.6|701.8|712.06|701.26|712.75|701.95|712.06|701.26|5
1651837990000|2022-05-06 11:53:10|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651838000000|2022-05-06 11:53:20|711.62|700.82|711.4|700.6|711.62|700.82|711.16|700.36|4
1651838010000|2022-05-06 11:53:30|711.29|700.49|711|700.2|711.29|700.49|710.9|700.1|3
1651838030000|2022-05-06 11:53:50|710.9|700.1|710.05|699.25|710.9|700.1|710.05|699.25|6
1651838040000|2022-05-06 11:54:00|709.9|699.1|709.25|698.45|709.95|699.15|709.25|698.45|4
1651838050000|2022-05-06 11:54:10|708.9|698.1|708.85|698.05|708.9|698.1|708.76|697.96|7
1651838060000|2022-05-06 11:54:20|708.98|698.18|708.9|698.1|709.03|698.23|708.9|698.1|3
1651838080000|2022-05-06 11:54:40|709.23|698.43|709.4|698.6|709.4|698.6|709.23|698.43|2
1651838090000|2022-05-06 11:54:50|709.8|699|708.95|698.15|709.8|699|708.95|698.15|5
1651838100000|2022-05-06 11:55:00|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1651838110000|2022-05-06 11:55:10|709.07|698.27|709.9|699.1|710.24|699.44|708.9|698.1|9
1651838120000|2022-05-06 11:55:20|710.35|699.55|710.35|699.55|710.35|699.55|710.35|699.55|1
1651838130000|2022-05-06 11:55:30|710.85|700.05|710.17|699.37|710.85|700.05|710.17|699.37|5
1651838140000|2022-05-06 11:55:40|710.21|699.41|710.21|699.41|710.21|699.41|710.21|699.41|1
1651838150000|2022-05-06 11:55:50|710.4|699.6|710.4|699.6|710.4|699.6|710.4|699.6|1
1651838160000|2022-05-06 11:56:00|710.45|699.65|711.9|701.1|711.9|701.1|710.45|699.65|7
1651838170000|2022-05-06 11:56:10|712.28|701.48|712|701.2|712.28|701.48|711.9|701.1|5
1651838180000|2022-05-06 11:56:20|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1651838190000|2022-05-06 11:56:30|711.73|700.93|711.9|701.1|711.9|701.1|711.73|700.93|2
1651838220000|2022-05-06 11:57:00|711.69|700.89|711.56|700.76|711.69|700.89|711.56|700.76|2
1651838230000|2022-05-06 11:57:10|711.66|700.86|711|700.2|711.66|700.86|711|700.2|4
1651838240000|2022-05-06 11:57:20|711.29|700.49|711.85|701.05|711.85|701.05|711.15|700.35|9
1651838250000|2022-05-06 11:57:30|711.9|701.1|711.34|700.54|711.9|701.1|711.34|700.54|4
1651838260000|2022-05-06 11:57:40|711.02|700.22|710.95|700.15|711.19|700.39|710.95|700.15|5
1651838270000|2022-05-06 11:57:50|711|700.2|711.1|700.3|711.1|700.3|711|700.2|2
1651838300000|2022-05-06 11:58:20|711.05|700.25|710.9|700.1|711.05|700.25|710.9|700.1|2
1651838310000|2022-05-06 11:58:30|710.8|700|710.6|699.8|710.9|700.1|710.6|699.8|3
1651838320000|2022-05-06 11:58:40|710.49|699.69|710.4|699.6|710.6|699.8|710.4|699.6|4
1651838340000|2022-05-06 11:59:00|710.6|699.8|711|700.2|711.1|700.3|710.6|699.8|6
1651838350000|2022-05-06 11:59:10|711.1|700.3|711.05|700.25|711.13|700.33|710.95|700.15|5
1651838370000|2022-05-06 11:59:30|711.45|700.65|711.45|700.65|711.45|700.65|711.45|700.65|1
1651838380000|2022-05-06 11:59:40|711.35|700.55|711.35|700.55|711.35|700.55|711.35|700.55|1
1651838400000|2022-05-06 12:00:00|711.3|700.5|711.3|700.5|711.3|700.5|711.3|700.5|1
1651838410000|2022-05-06 12:00:10|711.35|700.55|711.35|700.55|711.35|700.55|711.35|700.55|1
1651838420000|2022-05-06 12:00:20|711.5|700.7|711.5|700.7|711.5|700.7|711.5|700.7|1
1651838430000|2022-05-06 12:00:30|711.75|700.95|712.09|701.29|712.09|701.29|711.75|700.95|3
1651838440000|2022-05-06 12:00:40|712.15|701.35|713.7|702.9|713.7|702.9|712.15|701.35|9
1651838450000|2022-05-06 12:00:50|713.58|702.78|713.05|702.25|713.58|702.78|712.98|702.18|4
1651838460000|2022-05-06 12:01:00|713.28|702.48|713.9|703.1|714.21|703.41|713.16|702.36|12
1651838470000|2022-05-06 12:01:10|714.05|703.25|714.9|704.1|714.9|704.1|713.9|703.1|10
1651838480000|2022-05-06 12:01:20|714.65|703.85|714.65|703.85|714.65|703.85|714.65|703.85|1
1651838490000|2022-05-06 12:01:30|714|703.2|714.9|704.1|714.91|704.11|714|703.2|5
1651838500000|2022-05-06 12:01:40|715.2|704.4|715.9|705.1|715.9|705.1|715.2|704.4|3
1651838510000|2022-05-06 12:01:50|715.87|705.07|715.87|705.07|715.87|705.07|715.87|705.07|1
1651838520000|2022-05-06 12:02:00|715.61|704.81|715.9|705.1|715.9|705.1|715.15|704.35|5
1651838530000|2022-05-06 12:02:10|716.03|705.23|717.4|706.6|717.5|706.7|716.03|705.23|8
1651838540000|2022-05-06 12:02:20|716.9|706.1|716.9|706.1|716.9|706.1|716.9|706.1|1
1651838550000|2022-05-06 12:02:30|717.05|706.25|717.05|706.25|717.05|706.25|717.05|706.25|1
1651838560000|2022-05-06 12:02:40|716.9|706.1|717.45|706.65|717.45|706.65|716.9|706.1|2
1651838570000|2022-05-06 12:02:50|717.65|706.85|717.7|706.9|717.86|707.06|717.65|706.85|4
1651838580000|2022-05-06 12:03:00|717.79|706.99|718.1|707.3|718.9|708.1|717.79|706.99|8
1651838590000|2022-05-06 12:03:10|718.21|707.41|718.7|707.9|718.7|707.9|718.01|707.21|6
1651838600000|2022-05-06 12:03:20|718.81|708.01|718.81|708.01|718.81|708.01|718.81|708.01|1
1651838610000|2022-05-06 12:03:30|718.79|707.99|718.79|707.99|718.81|708.01|718.79|707.99|11
1651838620000|2022-05-06 12:03:40|718.81|708.01|718.57|707.77|718.81|708.01|718.57|707.77|5
1651838630000|2022-05-06 12:03:50|718.2|707.4|718.25|707.45|718.25|707.45|718.2|707.4|2
1651838640000|2022-05-06 12:04:00|717.9|707.1|717.9|707.1|717.97|707.17|717.75|706.95|6
1651838650000|2022-05-06 12:04:10|718.05|707.25|718.05|707.25|718.05|707.25|718.05|707.25|1
1651838660000|2022-05-06 12:04:20|718.35|707.55|718.54|707.74|718.69|707.89|718.34|707.54|6
1651838670000|2022-05-06 12:04:30|718.5|707.7|718.5|707.7|718.5|707.7|718.5|707.7|1
1651838680000|2022-05-06 12:04:40|718.1|707.3|717.81|707.01|718.15|707.35|717.56|706.76|8
1651838690000|2022-05-06 12:04:50|717.9|707.1|718.01|707.21|718.01|707.21|717.9|707.1|2
1651838720000|2022-05-06 12:05:20|717.5|706.7|716.71|705.91|717.5|706.7|716.71|705.91|8
1651838730000|2022-05-06 12:05:30|716.85|706.05|716.58|705.78|716.85|706.05|716.58|705.78|3
1651838740000|2022-05-06 12:05:40|716.3|705.5|715.65|704.85|716.3|705.5|715.15|704.35|11
1651838750000|2022-05-06 12:05:50|715.15|704.35|715.3|704.5|715.3|704.5|715.15|704.35|2
1651838760000|2022-05-06 12:06:00|715.15|704.35|715.15|704.35|715.15|704.35|715.15|704.35|1
1651838780000|2022-05-06 12:06:20|715.41|704.61|715.65|704.85|715.65|704.85|715.41|704.61|3
1651838790000|2022-05-06 12:06:30|715.75|704.95|716.2|705.4|716.4|705.6|715.75|704.95|8
1651838800000|2022-05-06 12:06:40|716.4|705.6|715.78|704.98|716.4|705.6|715.78|704.98|12
1651838810000|2022-05-06 12:06:50|715.65|704.85|715.54|704.74|715.65|704.85|715.25|704.45|13
1651838820000|2022-05-06 12:07:00|715.5|704.7|715.51|704.71|715.51|704.71|715.3|704.5|5
1651838830000|2022-05-06 12:07:10|715.65|704.85|715.65|704.85|715.65|704.85|715.65|704.85|1
1651838840000|2022-05-06 12:07:20|715.9|705.1|715.9|705.1|715.9|705.1|715.9|705.1|1
1651838860000|2022-05-06 12:07:40|715.7|704.9|715.79|704.99|715.79|704.99|715.55|704.75|7
1651838870000|2022-05-06 12:07:50|715.59|704.79|715.55|704.75|715.59|704.79|715.55|704.75|2
1651838900000|2022-05-06 12:08:20|715.61|704.81|715.21|704.41|715.61|704.81|715.21|704.41|4
1651838930000|2022-05-06 12:08:50|715.54|704.74|715.7|704.9|715.7|704.9|715.54|704.74|2
1651838940000|2022-05-06 12:09:00|715.67|704.87|715.61|704.81|715.7|704.9|715.61|704.81|4
1651838950000|2022-05-06 12:09:10|715.7|704.9|715.7|704.9|715.7|704.9|715.7|704.9|1
1651838970000|2022-05-06 12:09:30|715.79|704.99|715.79|704.99|715.79|704.99|715.79|704.99|1
1651838990000|2022-05-06 12:09:50|715.7|704.9|715.7|704.9|715.7|704.9|715.7|704.9|1
1651839000000|2022-05-06 12:10:00|715.69|704.89|715.62|704.82|715.7|704.9|715.62|704.82|3
1651839010000|2022-05-06 12:10:10|715.58|704.78|715.67|704.87|715.67|704.87|715.58|704.78|3
1651839020000|2022-05-06 12:10:20|715.6|704.8|715.58|704.78|715.6|704.8|715.58|704.78|2
1651839060000|2022-05-06 12:11:00|715.1|704.3|715.1|704.3|715.1|704.3|715.1|704.3|1
1651839070000|2022-05-06 12:11:10|715.25|704.45|715.58|704.78|715.58|704.78|715.25|704.45|3
1651839080000|2022-05-06 12:11:20|715.67|704.87|715.58|704.78|715.67|704.87|715.58|704.78|4
1651839090000|2022-05-06 12:11:30|715.1|704.3|714.68|703.88|715.1|704.3|714.35|703.55|7
1651839100000|2022-05-06 12:11:40|714.64|703.84|714.74|703.94|714.74|703.94|714.64|703.84|2
1651839120000|2022-05-06 12:12:00|714.47|703.67|714.41|703.61|714.47|703.67|714.41|703.61|2
1651839130000|2022-05-06 12:12:10|714.4|703.6|714.41|703.61|714.41|703.61|714.4|703.6|4
1651839140000|2022-05-06 12:12:20|714.42|703.62|714.42|703.62|714.42|703.62|714.41|703.61|3
1651839150000|2022-05-06 12:12:30|714.51|703.71|714.07|703.27|714.51|703.71|714.07|703.27|4
1651839160000|2022-05-06 12:12:40|714.03|703.23|712.47|701.67|714.03|703.23|712.44|701.64|12
1651839170000|2022-05-06 12:12:50|712.55|701.75|712.44|701.64|712.6|701.8|712.38|701.58|7
1651839180000|2022-05-06 12:13:00|712.08|701.28|712.18|701.38|712.18|701.38|712.08|701.28|2
1651839190000|2022-05-06 12:13:10|712.05|701.25|711.6|700.8|712.05|701.25|711.6|700.8|4
1651839200000|2022-05-06 12:13:20|711.82|701.02|711.75|700.95|711.82|701.02|711.74|700.94|4
1651839210000|2022-05-06 12:13:30|711.74|700.94|711.16|700.36|711.75|700.95|711.16|700.36|14
1651839220000|2022-05-06 12:13:40|711.23|700.43|711.24|700.44|711.37|700.57|710.9|700.1|7
1651839230000|2022-05-06 12:13:50|711.23|700.43|711.15|700.35|711.63|700.83|711.15|700.35|4
1651839240000|2022-05-06 12:14:00|711.23|700.43|711.23|700.43|711.24|700.44|711.23|700.43|5
1651839250000|2022-05-06 12:14:10|711.24|700.44|711.23|700.43|711.24|700.44|711.23|700.43|6
1651839260000|2022-05-06 12:14:20|711.65|700.85|711.58|700.78|711.65|700.85|711.58|700.78|2
1651839270000|2022-05-06 12:14:30|711.4|700.6|711.17|700.37|711.48|700.68|711.17|700.37|4
1651839280000|2022-05-06 12:14:40|711.16|700.36|711.16|700.36|711.16|700.36|711.15|700.35|3
1651839290000|2022-05-06 12:14:50|711.17|700.37|711.16|700.36|711.17|700.37|711.16|700.36|4
1651839300000|2022-05-06 12:15:00|711.45|700.65|711.7|700.9|711.7|700.9|711.12|700.32|4
1651839310000|2022-05-06 12:15:10|711.9|701.1|711.99|701.19|711.99|701.19|711.9|701.1|2
1651839320000|2022-05-06 12:15:20|712|701.2|711.99|701.19|712.16|701.36|711.99|701.19|15
1651839330000|2022-05-06 12:15:30|712|701.2|712.49|701.69|712.49|701.69|711.99|701.19|9
1651839340000|2022-05-06 12:15:40|712.9|702.1|712.9|702.1|712.9|702.1|712.9|702.1|1
1651839350000|2022-05-06 12:15:50|712.69|701.89|712.9|702.1|712.9|702.1|712.69|701.89|2
1651839360000|2022-05-06 12:16:00|712.6|701.8|712.33|701.53|712.9|702.1|711.99|701.19|12
1651839370000|2022-05-06 12:16:10|711.99|701.19|711.99|701.19|711.99|701.19|711.99|701.19|1
1651839380000|2022-05-06 12:16:20|712.17|701.37|711.99|701.19|712.34|701.54|711.99|701.19|4
1651839390000|2022-05-06 12:16:30|712.41|701.61|711.99|701.19|712.41|701.61|711.99|701.19|3
1651839400000|2022-05-06 12:16:40|711.93|701.13|711.73|700.93|711.93|701.13|711.73|700.93|4
1651839410000|2022-05-06 12:16:50|711.15|700.35|710.4|699.6|711.15|700.35|709.87|699.07|13
1651839420000|2022-05-06 12:17:00|710.33|699.53|709.96|699.16|710.53|699.73|709.96|699.16|5
1651839430000|2022-05-06 12:17:10|709.84|699.04|709.9|699.1|709.96|699.16|709.84|699.04|5
1651839440000|2022-05-06 12:17:20|709.8|699|709.8|699|709.8|699|709.8|699|1
1651839450000|2022-05-06 12:17:30|709.86|699.06|709.9|699.1|709.9|699.1|709.85|699.05|3
1651839470000|2022-05-06 12:17:50|710.3|699.5|710.15|699.35|710.32|699.52|710.15|699.35|3
1651839480000|2022-05-06 12:18:00|709.9|699.1|710.16|699.36|710.16|699.36|709.9|699.1|2
1651839490000|2022-05-06 12:18:10|710.78|699.98|710.8|700|710.8|700|710.73|699.93|3
1651839500000|2022-05-06 12:18:20|710.9|700.1|710.21|699.41|710.9|700.1|710.21|699.41|4
1651839520000|2022-05-06 12:18:40|710.71|699.91|710.71|699.91|710.71|699.91|710.71|699.91|1
1651839530000|2022-05-06 12:18:50|710.8|700|710.19|699.39|710.8|700|710.19|699.39|4
1651839540000|2022-05-06 12:19:00|709.9|699.1|709.9|699.1|710.27|699.47|709.9|699.1|7
1651839550000|2022-05-06 12:19:10|710.17|699.37|710.4|699.6|710.4|699.6|709.9|699.1|3
1651839560000|2022-05-06 12:19:20|710.55|699.75|710.05|699.25|710.55|699.75|710.05|699.25|2
1651839570000|2022-05-06 12:19:30|710.22|699.42|710.56|699.76|710.56|699.76|710.21|699.41|3
1651839580000|2022-05-06 12:19:40|710.67|699.87|710.21|699.41|710.67|699.87|709.95|699.15|4
1651839590000|2022-05-06 12:19:50|710.32|699.52|710.21|699.41|710.32|699.52|710.21|699.41|4
1651839600000|2022-05-06 12:20:00|710.22|699.42|710.62|699.82|710.62|699.82|710.22|699.42|2
1651839610000|2022-05-06 12:20:10|710.7|699.9|710.69|699.89|710.7|699.9|710.69|699.89|4
1651839620000|2022-05-06 12:20:20|710.9|700.1|710.9|700.1|710.9|700.1|710.9|700.1|1
1651839650000|2022-05-06 12:20:50|710.75|699.95|710.75|699.95|710.75|699.95|710.75|699.95|1
1651839660000|2022-05-06 12:21:00|710.55|699.75|710.64|699.84|710.64|699.84|709.9|699.1|4
1651839670000|2022-05-06 12:21:10|710.75|699.95|710.75|699.95|710.75|699.95|710.75|699.95|1
1651839680000|2022-05-06 12:21:20|710.9|700.1|711.9|701.1|711.9|701.1|710.9|700.1|5
1651839690000|2022-05-06 12:21:30|711.97|701.17|712.75|701.95|712.75|701.95|711.9|701.1|5
1651839700000|2022-05-06 12:21:40|712.9|702.1|713.12|702.32|713.2|702.4|712.9|702.1|6
1651839710000|2022-05-06 12:21:50|712.94|702.14|713.2|702.4|713.49|702.69|712.94|702.14|8
1651839720000|2022-05-06 12:22:00|713.47|702.67|713.9|703.1|713.9|703.1|713.3|702.5|6
1651839730000|2022-05-06 12:22:10|714.15|703.35|715.54|704.74|715.54|704.74|713.9|703.1|6
1651839740000|2022-05-06 12:22:20|715.65|704.85|715.1|704.3|715.65|704.85|715.1|704.3|6
1651839750000|2022-05-06 12:22:30|715.32|704.52|715.9|705.1|715.9|705.1|715.15|704.35|6
1651839760000|2022-05-06 12:22:40|715.75|704.95|715.15|704.35|715.75|704.95|715.15|704.35|11
1651839770000|2022-05-06 12:22:50|715.2|704.4|714.95|704.15|715.29|704.49|714.95|704.15|6
1651839780000|2022-05-06 12:23:00|715.02|704.22|715.29|704.49|715.29|704.49|715.02|704.22|3
1651839800000|2022-05-06 12:23:20|715.54|704.74|715.54|704.74|715.54|704.74|715.54|704.74|1
1651839810000|2022-05-06 12:23:30|715.65|704.85|715.65|704.85|715.65|704.85|715.65|704.85|1
1651839820000|2022-05-06 12:23:40|715.75|704.95|715.9|705.1|715.9|705.1|715.75|704.95|2
1651839830000|2022-05-06 12:23:50|716.01|705.21|715.9|705.1|716.01|705.21|715.9|705.1|2
1651839840000|2022-05-06 12:24:00|715.54|704.74|715.75|704.95|715.75|704.95|715.54|704.74|2
1651839860000|2022-05-06 12:24:20|715.54|704.74|715.54|704.74|715.54|704.74|715.54|704.74|1
1651839870000|2022-05-06 12:24:30|715.84|705.04|715.84|705.04|715.84|705.04|715.84|705.04|1
1651839880000|2022-05-06 12:24:40|715.54|704.74|716.3|705.5|716.3|705.5|715.54|704.74|9
1651839900000|2022-05-06 12:25:00|716.2|705.4|716.23|705.43|716.23|705.43|715.86|705.06|8
1651839910000|2022-05-06 12:25:10|716.31|705.51|717.2|706.4|717.33|706.53|716.31|705.51|11
1651839920000|2022-05-06 12:25:20|717.7|706.9|717.7|706.9|717.7|706.9|717.6|706.8|3
1651839930000|2022-05-06 12:25:30|717.83|707.03|716.96|706.16|718.01|707.21|716.96|706.16|10
1651839940000|2022-05-06 12:25:40|716.93|706.13|716.9|706.1|716.93|706.13|716.9|706.1|2
1651839950000|2022-05-06 12:25:50|716.45|705.65|716.08|705.28|716.9|706.1|716.08|705.28|4
1651839960000|2022-05-06 12:26:00|716.16|705.36|716.19|705.39|716.27|705.47|716.08|705.28|7
1651839970000|2022-05-06 12:26:10|715.9|705.1|715.9|705.1|715.9|705.1|715.85|705.05|3
1651839980000|2022-05-06 12:26:20|715.95|705.15|714.9|704.1|715.95|705.15|714.71|703.91|10
1651839990000|2022-05-06 12:26:30|714.4|703.6|713.9|703.1|714.4|703.6|713.9|703.1|5
1651840000000|2022-05-06 12:26:40|714.04|703.24|713.9|703.1|714.04|703.24|713.9|703.1|2
1651840010000|2022-05-06 12:26:50|713.58|702.78|711.6|700.8|713.58|702.78|711.6|700.8|17
1651840020000|2022-05-06 12:27:00|711.95|701.15|711.4|700.6|711.95|701.15|710.9|700.1|8
1651840030000|2022-05-06 12:27:10|711.9|701.1|712.4|701.6|712.4|701.6|711.9|701.1|3
1651840040000|2022-05-06 12:27:20|712.28|701.48|712.9|702.1|712.9|702.1|712.28|701.48|4
1651840050000|2022-05-06 12:27:30|712.53|701.73|712.9|702.1|712.9|702.1|712.53|701.73|2
1651840060000|2022-05-06 12:27:40|713.05|702.25|712.9|702.1|713.05|702.25|712.9|702.1|2
1651840070000|2022-05-06 12:27:50|713.9|703.1|713.8|703|713.9|703.1|712.9|702.1|15
1651840080000|2022-05-06 12:28:00|713.79|702.99|714.27|703.47|714.27|703.47|713.78|702.98|14
1651840090000|2022-05-06 12:28:10|714.24|703.44|714.74|703.94|714.74|703.94|714.24|703.44|9
1651840100000|2022-05-06 12:28:20|714.77|703.97|717.09|706.29|717.09|706.29|714.77|703.97|19
1651840110000|2022-05-06 12:28:30|716.99|706.19|718.61|707.81|718.8|708|716.99|706.19|20
1651840120000|2022-05-06 12:28:40|718.29|707.49|717.54|706.74|718.37|707.57|716.86|706.06|18
1651840130000|2022-05-06 12:28:50|717.69|706.89|717.41|706.61|717.69|706.89|716.95|706.15|17
1651840140000|2022-05-06 12:29:00|717.35|706.55|716.9|706.1|717.57|706.77|716.73|705.93|15
1651840150000|2022-05-06 12:29:10|716.86|706.06|716.7|705.9|716.86|706.06|716.7|705.9|3
1651840160000|2022-05-06 12:29:20|716.58|705.78|715.89|705.09|716.58|705.78|715.89|705.09|6
1651840170000|2022-05-06 12:29:30|715.81|705.01|715.06|704.26|715.81|705.01|714.85|704.05|10
1651840180000|2022-05-06 12:29:40|715.08|704.28|715.81|705.01|716.38|705.58|715.08|704.28|15
1651840190000|2022-05-06 12:29:50|715.78|704.98|715.78|704.98|715.81|705.01|715.65|704.85|5
1651840200000|2022-05-06 12:30:00|715.82|705.02|718.47|707.67|718.47|707.67|715.82|705.02|21
1651840210000|2022-05-06 12:30:10|718.34|707.54|719.9|709.1|719.9|709.1|717.69|706.89|20
1651840220000|2022-05-06 12:30:20|720.09|709.29|720.05|709.25|720.09|709.29|719.29|708.49|22
1651840230000|2022-05-06 12:30:30|720.5|709.7|722.05|711.25|722.41|711.61|720.46|709.66|22
1651840240000|2022-05-06 12:30:40|721.9|711.1|721.83|711.03|722.67|711.87|720.98|710.18|25
1651840250000|2022-05-06 12:30:50|722.03|711.23|721.68|710.88|722.1|711.3|721.31|710.51|23
1651840260000|2022-05-06 12:31:00|721.35|710.55|719.93|709.13|721.35|710.55|719.93|709.13|18
1651840270000|2022-05-06 12:31:10|720.47|709.67|721.65|710.85|721.9|711.1|720.1|709.3|15
1651840280000|2022-05-06 12:31:20|721.9|711.1|721.4|710.6|721.9|711.1|721.15|710.35|8
1651840290000|2022-05-06 12:31:30|720.9|710.1|720.85|710.05|721.4|710.6|719.9|709.1|14
1651840300000|2022-05-06 12:31:40|720.4|709.6|717.66|706.86|720.4|709.6|717.41|706.61|13
1651840310000|2022-05-06 12:31:50|717.5|706.7|717.9|707.1|718.09|707.29|716.9|706.1|15
1651840320000|2022-05-06 12:32:00|718.4|707.6|718.01|707.21|718.53|707.73|718.01|707.21|6
1651840330000|2022-05-06 12:32:10|717.9|707.1|719|708.2|719.16|708.36|717.9|707.1|10
1651840340000|2022-05-06 12:32:20|718.9|708.1|719.16|708.36|719.16|708.36|718.4|707.6|7
1651840350000|2022-05-06 12:32:30|719.13|708.33|718.9|708.1|719.28|708.48|718.9|708.1|11
1651840360000|2022-05-06 12:32:40|719.11|708.31|719.8|709|719.8|709|719.11|708.31|6
1651840370000|2022-05-06 12:32:50|719.9|709.1|721.4|710.6|721.9|711.1|719.9|709.1|6
1651840380000|2022-05-06 12:33:00|721.01|710.21|720.58|709.78|721.01|710.21|720.58|709.78|5
1651840390000|2022-05-06 12:33:10|720.57|709.77|720.07|709.27|720.67|709.87|720.07|709.27|16
1651840400000|2022-05-06 12:33:20|720.08|709.28|721.9|711.1|721.9|711.1|720.07|709.27|12
1651840410000|2022-05-06 12:33:30|721.4|710.6|721.28|710.48|721.5|710.7|720.9|710.1|5
1651840420000|2022-05-06 12:33:40|720.9|710.1|720|709.2|720.9|710.1|720|709.2|16
1651840430000|2022-05-06 12:33:50|719.9|709.1|719.9|709.1|719.9|709.1|719.9|709.1|1
1651840440000|2022-05-06 12:34:00|720.07|709.27|719.9|709.1|720.59|709.79|719.9|709.1|8
1651840450000|2022-05-06 12:34:10|720.3|709.5|720.4|709.6|720.4|709.6|720.3|709.5|2
1651840470000|2022-05-06 12:34:30|720.89|710.09|720.9|710.1|721.3|710.5|720.89|710.09|5
1651840480000|2022-05-06 12:34:40|721.03|710.23|721.03|710.23|721.18|710.38|720.9|710.1|6
1651840490000|2022-05-06 12:34:50|720.9|710.1|720.73|709.93|720.9|710.1|720.73|709.93|6
1651840500000|2022-05-06 12:35:00|720.75|709.95|720.73|709.93|720.76|709.96|720.73|709.93|4
1651840520000|2022-05-06 12:35:20|720.9|710.1|720.23|709.43|720.9|710.1|720.16|709.36|7
1651840530000|2022-05-06 12:35:30|720.1|709.3|720.25|709.45|720.25|709.45|720.1|709.3|3
1651840540000|2022-05-06 12:35:40|720.23|709.43|720.73|709.93|720.76|709.96|720.23|709.43|4
1651840550000|2022-05-06 12:35:50|720.84|710.04|720.9|710.1|721.15|710.35|720.84|710.04|7
1651840560000|2022-05-06 12:36:00|721.25|710.45|721.25|710.45|721.25|710.45|721.25|710.45|1
1651840570000|2022-05-06 12:36:10|721.75|710.95|722.8|712|722.8|712|721.75|710.95|6
1651840590000|2022-05-06 12:36:30|722.85|712.05|723.9|713.1|724.04|713.24|722.85|712.05|13
1651840600000|2022-05-06 12:36:40|723.4|712.6|723.1|712.3|723.55|712.75|722.9|712.1|4
1651840610000|2022-05-06 12:36:50|722.9|712.1|722.9|712.1|722.98|712.18|722.9|712.1|3
1651840620000|2022-05-06 12:37:00|723.03|712.23|722.9|712.1|723.03|712.23|722.9|712.1|2
1651840630000|2022-05-06 12:37:10|723.05|712.25|722.9|712.1|723.05|712.25|722.9|712.1|2
1651840640000|2022-05-06 12:37:20|722.62|711.82|722.73|711.93|722.99|712.19|722.61|711.81|10
1651840650000|2022-05-06 12:37:30|722.9|712.1|721.9|711.1|722.9|712.1|721.9|711.1|11
1651840660000|2022-05-06 12:37:40|722.57|711.77|722.15|711.35|722.57|711.77|722.15|711.35|5
1651840670000|2022-05-06 12:37:50|722.03|711.23|721.9|711.1|722.33|711.53|721.9|711.1|13
1651840680000|2022-05-06 12:38:00|722.1|711.3|722.08|711.28|722.1|711.3|721.9|711.1|3
1651840690000|2022-05-06 12:38:10|721.9|711.1|722.28|711.48|722.5|711.7|721.9|711.1|7
1651840700000|2022-05-06 12:38:20|721.9|711.1|721.9|711.1|722.4|711.6|721.9|711.1|5
1651840710000|2022-05-06 12:38:30|722.5|711.7|721.9|711.1|722.5|711.7|721.9|711.1|3
1651840720000|2022-05-06 12:38:40|721.78|710.98|721.9|711.1|721.9|711.1|721.78|710.98|2
1651840730000|2022-05-06 12:38:50|722.5|711.7|722.55|711.75|722.55|711.75|722.4|711.6|3
1651840740000|2022-05-06 12:39:00|722.4|711.6|721.9|711.1|722.4|711.6|721.9|711.1|5
1651840760000|2022-05-06 12:39:20|722.08|711.28|722.4|711.6|722.5|711.7|721.9|711.1|6
1651840770000|2022-05-06 12:39:30|722.57|711.77|722.25|711.45|722.57|711.77|722.25|711.45|4
1651840780000|2022-05-06 12:39:40|722.17|711.37|720.93|710.13|722.17|711.37|720.93|710.13|6
1651840790000|2022-05-06 12:39:50|720.6|709.8|720.12|709.32|720.78|709.98|720.1|709.3|12
1651840800000|2022-05-06 12:40:00|719.9|709.1|719.9|709.1|719.9|709.1|719.9|709.1|1
1651840810000|2022-05-06 12:40:10|719.71|708.91|719.35|708.55|719.9|709.1|719.35|708.55|16
1651840820000|2022-05-06 12:40:20|719.32|708.52|718.9|708.1|719.34|708.54|718.9|708.1|6
1651840840000|2022-05-06 12:40:40|719.04|708.24|718.4|707.6|719.05|708.25|718.4|707.6|8
1651840850000|2022-05-06 12:40:50|718.72|707.92|717.9|707.1|718.72|707.92|717.9|707.1|5
1651840860000|2022-05-06 12:41:00|718.15|707.35|717.9|707.1|718.15|707.35|717.9|707.1|3
1651840870000|2022-05-06 12:41:10|718.02|707.22|717.9|707.1|718.02|707.22|717.9|707.1|2
1651840880000|2022-05-06 12:41:20|717.78|706.98|716.9|706.1|717.78|706.98|716.9|706.1|5
1651840890000|2022-05-06 12:41:30|717.16|706.36|717.31|706.51|717.31|706.51|716.9|706.1|8
1651840900000|2022-05-06 12:41:40|717.4|706.6|717.9|707.1|717.9|707.1|717.4|706.6|2
1651840910000|2022-05-06 12:41:50|718|707.2|717.9|707.1|718.04|707.24|717.9|707.1|3
1651840920000|2022-05-06 12:42:00|717.66|706.86|717.31|706.51|717.9|707.1|717.31|706.51|4
1651840930000|2022-05-06 12:42:10|717.4|706.6|717.9|707.1|718.4|707.6|717.4|706.6|7
1651840940000|2022-05-06 12:42:20|718.3|707.5|718.9|708.1|719.03|708.23|718.3|707.5|5
1651840950000|2022-05-06 12:42:30|719.5|708.7|719.4|708.6|719.8|709|718.9|708.1|6
1651840970000|2022-05-06 12:42:50|719.8|709|719.9|709.1|720.07|709.27|719.8|709|4
1651840980000|2022-05-06 12:43:00|720.4|709.6|720.49|709.69|720.92|710.12|720.4|709.6|13
1651840990000|2022-05-06 12:43:10|720.41|709.61|720.28|709.48|720.41|709.61|720.28|709.48|3
1651841010000|2022-05-06 12:43:30|719.9|709.1|719.9|709.1|720.04|709.24|719.9|709.1|3
1651841070000|2022-05-06 12:44:30|719.66|708.86|719.36|708.56|719.67|708.87|719.24|708.44|12
1651841080000|2022-05-06 12:44:40|719.1|708.3|719.1|708.3|719.1|708.3|719.1|708.3|1
1651841100000|2022-05-06 12:45:00|719.36|708.56|719.42|708.62|719.51|708.71|719.1|708.3|6
1651841110000|2022-05-06 12:45:10|719.05|708.25|719.6|708.8|719.6|708.8|719.05|708.25|5
1651841120000|2022-05-06 12:45:20|719.61|708.81|719.49|708.69|719.62|708.82|719.43|708.63|7
1651841130000|2022-05-06 12:45:30|719.46|708.66|719.1|708.3|719.46|708.66|719.1|708.3|5
1651841150000|2022-05-06 12:45:50|718.9|708.1|718.95|708.15|718.95|708.15|718.9|708.1|2
1651841160000|2022-05-06 12:46:00|718.92|708.12|718.85|708.05|718.92|708.12|718.78|707.98|5
1651841170000|2022-05-06 12:46:10|718.77|707.97|716.9|706.1|718.77|707.97|716.9|706.1|6
1651841180000|2022-05-06 12:46:20|716.89|706.09|716.67|705.87|716.89|706.09|716.12|705.32|9
1651841190000|2022-05-06 12:46:30|716.8|706|716.24|705.44|716.9|706.1|716.24|705.44|6
1651841200000|2022-05-06 12:46:40|716.23|705.43|716.22|705.42|716.23|705.43|716.22|705.42|2
1651841210000|2022-05-06 12:46:50|716.21|705.41|713.95|703.15|716.22|705.42|713.95|703.15|20
1651841220000|2022-05-06 12:47:00|713.94|703.14|714.4|703.6|714.4|703.6|713.9|703.1|6
1651841230000|2022-05-06 12:47:10|714.8|704|714.9|704.1|714.9|704.1|714.8|704|2
1651841240000|2022-05-06 12:47:20|715.19|704.39|715.28|704.48|715.28|704.48|714.9|704.1|5
1651841250000|2022-05-06 12:47:30|715.27|704.47|715.31|704.51|715.37|704.57|715.27|704.47|7
1651841260000|2022-05-06 12:47:40|714.9|704.1|714.9|704.1|714.9|704.1|714.9|704.1|1
1651841270000|2022-05-06 12:47:50|714.24|703.44|714.19|703.39|714.64|703.84|714.19|703.39|7
1651841280000|2022-05-06 12:48:00|714.45|703.65|714.58|703.78|714.58|703.78|714.45|703.65|4
1651841290000|2022-05-06 12:48:10|714.94|704.14|715.98|705.18|715.98|705.18|714.94|704.14|8
1651841300000|2022-05-06 12:48:20|716.03|705.23|715.6|704.8|716.12|705.32|715.32|704.52|9
1651841310000|2022-05-06 12:48:30|715.9|705.1|715.95|705.15|716.35|705.55|715.9|705.1|4
1651841320000|2022-05-06 12:48:40|715.96|705.16|715.91|705.11|715.96|705.16|715.51|704.71|7
1651841330000|2022-05-06 12:48:50|715.92|705.12|715.92|705.12|715.92|705.12|715.9|705.1|5
1651841340000|2022-05-06 12:49:00|715.67|704.87|715.91|705.11|715.92|705.12|715.67|704.87|7
1651841350000|2022-05-06 12:49:10|715.81|705.01|714.9|704.1|715.91|705.11|714.59|703.79|7
1651841360000|2022-05-06 12:49:20|714.84|704.04|714.73|703.93|714.84|704.04|714.73|703.93|3
1651841370000|2022-05-06 12:49:30|714.64|703.84|713.29|702.49|714.64|703.84|713.29|702.49|6
1651841380000|2022-05-06 12:49:40|713.3|702.5|712.9|702.1|713.3|702.5|712.9|702.1|8
1651841390000|2022-05-06 12:49:50|713.12|702.32|712.9|702.1|713.65|702.85|712.9|702.1|11
1651841400000|2022-05-06 12:50:00|713|702.2|712.9|702.1|713.09|702.29|712.9|702.1|4
1651841410000|2022-05-06 12:50:10|713.19|702.39|713.4|702.6|713.4|702.6|713.19|702.39|3
1651841420000|2022-05-06 12:50:20|713.52|702.72|713.52|702.72|713.52|702.72|713.52|702.72|1
1651841430000|2022-05-06 12:50:30|713.51|702.71|714.06|703.26|714.06|703.26|713.51|702.71|4
1651841440000|2022-05-06 12:50:40|713.9|703.1|713.9|703.1|713.9|703.1|713.74|702.94|3
1651841450000|2022-05-06 12:50:50|713.87|703.07|713.38|702.58|713.87|703.07|713.27|702.47|5
1651841460000|2022-05-06 12:51:00|713.48|702.68|713.9|703.1|713.9|703.1|713.48|702.68|2
1651841470000|2022-05-06 12:51:10|714.93|704.13|714.9|704.1|714.93|704.13|714.9|704.1|2
1651841480000|2022-05-06 12:51:20|715.29|704.49|715.27|704.47|715.29|704.49|715.15|704.35|4
1651841490000|2022-05-06 12:51:30|715.4|704.6|715.4|704.6|715.4|704.6|715.4|704.6|1
1651841500000|2022-05-06 12:51:40|715.9|705.1|715.9|705.1|715.9|705.1|715.9|705.1|1
1651841510000|2022-05-06 12:51:50|714.9|704.1|715.2|704.4|715.2|704.4|714.9|704.1|4
1651841520000|2022-05-06 12:52:00|715.77|704.97|715.77|704.97|715.77|704.97|715.77|704.97|1
1651841530000|2022-05-06 12:52:10|715.72|704.92|715.3|704.5|715.72|704.92|715.3|704.5|4
1651841540000|2022-05-06 12:52:20|714.9|704.1|715.3|704.5|715.3|704.5|714.9|704.1|9
1651841550000|2022-05-06 12:52:30|715.35|704.55|715.35|704.55|715.35|704.55|715.35|704.55|1
1651841560000|2022-05-06 12:52:40|715.3|704.5|715.53|704.73|715.53|704.73|715.25|704.45|3
1651841570000|2022-05-06 12:52:50|714.9|704.1|715.18|704.38|715.18|704.38|714.9|704.1|9
1651841580000|2022-05-06 12:53:00|715.58|704.78|715.48|704.68|715.68|704.88|715.2|704.4|10
1651841600000|2022-05-06 12:53:20|715.55|704.75|715.65|704.85|715.65|704.85|715.55|704.75|2
1651841610000|2022-05-06 12:53:30|715.59|704.79|715.65|704.85|715.65|704.85|715.59|704.79|2
1651841620000|2022-05-06 12:53:40|715.25|704.45|713.64|702.84|715.25|704.45|713.64|702.84|9
1651841630000|2022-05-06 12:53:50|713.19|702.39|712.9|702.1|713.28|702.48|712.9|702.1|4
1651841640000|2022-05-06 12:54:00|713|702.2|713.17|702.37|713.25|702.45|712.9|702.1|6
1651841650000|2022-05-06 12:54:10|713.12|702.32|713.17|702.37|713.17|702.37|712.9|702.1|6
1651841660000|2022-05-06 12:54:20|713.34|702.54|712.48|701.68|713.34|702.54|712.13|701.33|7
1651841670000|2022-05-06 12:54:30|712.58|701.78|712.9|702.1|712.9|702.1|712.58|701.78|2
1651841680000|2022-05-06 12:54:40|712.96|702.16|713.9|703.1|713.9|703.1|712.9|702.1|8
1651841690000|2022-05-06 12:54:50|714.12|703.32|713.9|703.1|714.27|703.47|713.9|703.1|8
1651841700000|2022-05-06 12:55:00|714.07|703.27|713.9|703.1|714.07|703.27|713.9|703.1|2
1651841710000|2022-05-06 12:55:10|714|703.2|714.9|704.1|714.9|704.1|713.9|703.1|3
1651841720000|2022-05-06 12:55:20|714.4|703.6|714.22|703.42|714.67|703.87|714.22|703.42|3
1651841730000|2022-05-06 12:55:30|713.9|703.1|713.62|702.82|713.9|703.1|713.62|702.82|5
1651841740000|2022-05-06 12:55:40|713.63|702.83|713.55|702.75|713.9|703.1|713.55|702.75|10
1651841750000|2022-05-06 12:55:50|713.78|702.98|713.33|702.53|713.78|702.98|713.17|702.37|5
1651841760000|2022-05-06 12:56:00|713.36|702.56|713.56|702.76|713.59|702.79|713.36|702.56|6
1651841770000|2022-05-06 12:56:10|713.51|702.71|713.51|702.71|713.51|702.71|713.51|702.71|1
1651841780000|2022-05-06 12:56:20|713.74|702.94|713.96|703.16|713.96|703.16|713.74|702.94|3
1651841790000|2022-05-06 12:56:30|714.02|703.22|713.9|703.1|714.32|703.52|713.9|703.1|7
1651841800000|2022-05-06 12:56:40|713.79|702.99|713.5|702.7|713.79|702.99|713.5|702.7|4
1651841820000|2022-05-06 12:57:00|713.67|702.87|713.67|702.87|713.67|702.87|713.67|702.87|1
1651841830000|2022-05-06 12:57:10|713.96|703.16|713.99|703.19|714.16|703.36|713.96|703.16|6
1651841840000|2022-05-06 12:57:20|714.01|703.21|714.11|703.31|714.11|703.31|714.01|703.21|6
1651841850000|2022-05-06 12:57:30|714.1|703.3|714.3|703.5|714.6|703.8|714.1|703.3|4
1651841860000|2022-05-06 12:57:40|714.6|703.8|714.6|703.8|714.6|703.8|714.6|703.8|1
1651841870000|2022-05-06 12:57:50|714.5|703.7|714.5|703.7|714.5|703.7|714.5|703.7|1
1651841880000|2022-05-06 12:58:00|714.7|703.9|714.9|704.1|714.9|704.1|714.7|703.9|2
1651841900000|2022-05-06 12:58:20|715.35|704.55|715.85|705.05|715.85|705.05|715.35|704.55|4
1651841910000|2022-05-06 12:58:30|715.91|705.11|715.91|705.11|715.91|705.11|715.91|705.11|1
1651841920000|2022-05-06 12:58:40|715.99|705.19|716.27|705.47|716.28|705.48|715.99|705.19|10
1651841930000|2022-05-06 12:58:50|716.11|705.31|715.9|705.1|716.11|705.31|715.9|705.1|3
1651841950000|2022-05-06 12:59:10|715.78|704.98|715.78|704.98|715.78|704.98|715.78|704.98|1
1651841960000|2022-05-06 12:59:20|715.69|704.89|715.2|704.4|715.78|704.98|715.2|704.4|6
1651841970000|2022-05-06 12:59:30|714.9|704.1|714.84|704.04|714.9|704.1|714.84|704.04|2
1651841980000|2022-05-06 12:59:40|714.45|703.65|713.12|702.32|714.69|703.89|713.12|702.32|6
1651841990000|2022-05-06 12:59:50|713.57|702.77|713.9|703.1|713.9|703.1|713.57|702.77|2
1651842010000|2022-05-06 13:00:10|714.4|703.6|715.45|704.65|715.55|704.75|714.4|703.6|12
1651842020000|2022-05-06 13:00:20|715.55|704.75|716.14|705.34|716.14|705.34|715.45|704.65|6
1651842030000|2022-05-06 13:00:30|716.39|705.59|716.9|706.1|717.85|707.05|716.39|705.59|9
1651842050000|2022-05-06 13:00:50|716.77|705.97|716.9|706.1|716.9|706.1|716.77|705.97|2
1651842060000|2022-05-06 13:01:00|716.77|705.97|716.68|705.88|716.9|706.1|716.23|705.43|7
1651842070000|2022-05-06 13:01:10|716.7|705.9|715.9|705.1|716.7|705.9|715.9|705.1|5
1651842080000|2022-05-06 13:01:20|716|705.2|716.4|705.6|716.4|705.6|716|705.2|3
1651842090000|2022-05-06 13:01:30|716.43|705.63|716.4|705.6|716.43|705.63|716.4|705.6|2
1651842100000|2022-05-06 13:01:40|716.1|705.3|716.25|705.45|716.25|705.45|716.1|705.3|2
1651842130000|2022-05-06 13:02:10|715.9|705.1|715.15|704.35|715.9|705.1|715.15|704.35|5
1651842140000|2022-05-06 13:02:20|715.29|704.49|715.59|704.79|715.59|704.79|715.29|704.49|3
1651842150000|2022-05-06 13:02:30|715.33|704.53|715.4|704.6|715.9|705.1|715.19|704.39|5
1651842160000|2022-05-06 13:02:40|715.08|704.28|714.9|704.1|715.08|704.28|714.9|704.1|4
1651842170000|2022-05-06 13:02:50|714.55|703.75|714.16|703.36|714.9|704.1|714.16|703.36|6
1651842180000|2022-05-06 13:03:00|714.04|703.24|713.95|703.15|714.04|703.24|713.95|703.15|2
1651842190000|2022-05-06 13:03:10|714.05|703.25|714.75|703.95|714.75|703.95|714.04|703.24|6
1651842200000|2022-05-06 13:03:20|714.9|704.1|714.43|703.63|714.9|704.1|714.43|703.63|6
1651842210000|2022-05-06 13:03:30|714.52|703.72|714.43|703.63|714.69|703.89|714.04|703.24|9
1651842220000|2022-05-06 13:03:40|714.33|703.53|714.04|703.24|714.43|703.63|714.04|703.24|10
1651842230000|2022-05-06 13:03:50|714.27|703.47|714.59|703.79|714.59|703.79|714.27|703.47|3
1651842240000|2022-05-06 13:04:00|714.8|704|714.8|704|714.8|704|714.8|704|1
1651842250000|2022-05-06 13:04:10|714.35|703.55|714.43|703.63|714.54|703.74|714.35|703.55|3
1651842260000|2022-05-06 13:04:20|714.09|703.29|714.43|703.63|714.43|703.63|714.09|703.29|2
1651842270000|2022-05-06 13:04:30|714.04|703.24|714.04|703.24|714.25|703.45|714.04|703.24|6
1651842280000|2022-05-06 13:04:40|713.96|703.16|712.81|702.01|713.96|703.16|712.81|702.01|7
1651842290000|2022-05-06 13:04:50|712.9|702.1|712.38|701.58|712.9|702.1|712.32|701.52|10
1651842300000|2022-05-06 13:05:00|712.08|701.28|713.04|702.24|713.04|702.24|712.05|701.25|10
1651842310000|2022-05-06 13:05:10|713.05|702.25|713.8|703|713.8|703|712.9|702.1|9
1651842320000|2022-05-06 13:05:20|713.29|702.49|712.8|702|713.29|702.49|712.8|702|8
1651842330000|2022-05-06 13:05:30|712.9|702.1|714.03|703.23|714.03|703.23|712.9|702.1|4
1651842340000|2022-05-06 13:05:40|713.9|703.1|714.04|703.24|714.25|703.45|713.9|703.1|6
1651842350000|2022-05-06 13:05:50|714.01|703.21|714.04|703.24|714.21|703.41|714.01|703.21|3
1651842360000|2022-05-06 13:06:00|714.65|703.85|714.04|703.24|714.65|703.85|714.04|703.24|12
1651842370000|2022-05-06 13:06:10|713.98|703.18|713.9|703.1|714.04|703.24|713.9|703.1|4
1651842390000|2022-05-06 13:06:30|713.97|703.17|714.04|703.24|714.04|703.24|713.97|703.17|2
1651842400000|2022-05-06 13:06:40|713.97|703.17|714.4|703.6|714.4|703.6|713.97|703.17|6
1651842410000|2022-05-06 13:06:50|714.9|704.1|714.9|704.1|714.9|704.1|714.9|704.1|1
1651842420000|2022-05-06 13:07:00|715|704.2|715.9|705.1|715.9|705.1|715|704.2|3
1651842430000|2022-05-06 13:07:10|715.75|704.95|714.59|703.79|715.77|704.97|714.24|703.44|10
1651842440000|2022-05-06 13:07:20|714.19|703.39|714.09|703.29|714.19|703.39|714.09|703.29|2
1651842450000|2022-05-06 13:07:30|714.15|703.35|714.59|703.79|714.59|703.79|714.09|703.29|3
1651842460000|2022-05-06 13:07:40|714.7|703.9|714.09|703.29|714.7|703.9|714.09|703.29|3
1651842470000|2022-05-06 13:07:50|714.59|703.79|714.59|703.79|714.59|703.79|714.59|703.79|1
1651842480000|2022-05-06 13:08:00|714.85|704.05|714.59|703.79|714.85|704.05|714.59|703.79|2
1651842490000|2022-05-06 13:08:10|714.85|704.05|714.83|704.03|714.85|704.05|714.24|703.44|4
1651842500000|2022-05-06 13:08:20|714.9|704.1|714.81|704.01|714.9|704.1|714.7|703.9|5
1651842510000|2022-05-06 13:08:30|714.05|703.25|714.33|703.53|714.33|703.53|714.05|703.25|4
1651842530000|2022-05-06 13:08:50|714.39|703.59|714.14|703.34|714.39|703.59|714.14|703.34|3
1651842540000|2022-05-06 13:09:00|714.05|703.25|714.05|703.25|714.05|703.25|714.05|703.25|1
1651842570000|2022-05-06 13:09:30|714.15|703.35|714.72|703.92|714.72|703.92|714.15|703.35|4
1651842580000|2022-05-06 13:09:40|714.62|703.82|714.31|703.51|714.62|703.82|714.31|703.51|3
1651842590000|2022-05-06 13:09:50|714.56|703.76|714.55|703.75|714.56|703.76|714.27|703.47|4
1651842600000|2022-05-06 13:10:00|714.52|703.72|714.59|703.79|714.59|703.79|714.52|703.72|2
1651842610000|2022-05-06 13:10:10|714.52|703.72|714.59|703.79|714.59|703.79|714.52|703.72|2
1651842620000|2022-05-06 13:10:20|714.83|704.03|714.33|703.53|714.83|704.03|714.33|703.53|2
1651842630000|2022-05-06 13:10:30|714.35|703.55|714.35|703.55|714.35|703.55|714.35|703.55|1
1651842640000|2022-05-06 13:10:40|714.97|704.17|715.63|704.83|715.63|704.83|714.97|704.17|6
1651842650000|2022-05-06 13:10:50|715.2|704.4|715.1|704.3|715.23|704.43|715.1|704.3|7
1651842660000|2022-05-06 13:11:00|715.23|704.43|715.23|704.43|715.23|704.43|715.1|704.3|5
1651842670000|2022-05-06 13:11:10|715.17|704.37|714.81|704.01|715.17|704.37|714.81|704.01|3
1651842680000|2022-05-06 13:11:20|714.57|703.77|714.54|703.74|714.57|703.77|714.15|703.35|4
1651842690000|2022-05-06 13:11:30|714.4|703.6|714.18|703.38|714.4|703.6|714.18|703.38|2
1651842700000|2022-05-06 13:11:40|714|703.2|714.33|703.53|714.54|703.74|714|703.2|6
1651842730000|2022-05-06 13:12:10|714.83|704.03|715.18|704.38|715.42|704.62|714.83|704.03|10
1651842740000|2022-05-06 13:12:20|715.06|704.26|715.4|704.6|715.4|704.6|715.06|704.26|3
1651842760000|2022-05-06 13:12:40|715.9|705.1|715.9|705.1|715.9|705.1|715.33|704.53|5
1651842770000|2022-05-06 13:12:50|716|705.2|716.06|705.26|716.06|705.26|715.9|705.1|8
1651842780000|2022-05-06 13:13:00|716|705.2|716.7|705.9|716.8|706|716|705.2|6
1651842790000|2022-05-06 13:13:10|716.9|706.1|717.18|706.38|717.58|706.78|716.9|706.1|9
1651842800000|2022-05-06 13:13:20|716.9|706.1|717.9|707.1|717.9|707.1|716.9|706.1|7
1651842810000|2022-05-06 13:13:30|717.85|707.05|716.9|706.1|717.85|707.05|716.9|706.1|3
1651842840000|2022-05-06 13:14:00|716.79|705.99|716.9|706.1|716.9|706.1|716.79|705.99|2
1651842900000|2022-05-06 13:15:00|716.8|706|716.8|706|716.8|706|716.8|706|1
1651842910000|2022-05-06 13:15:10|716.9|706.1|715.9|705.1|716.9|706.1|715.9|705.1|9
1651842920000|2022-05-06 13:15:20|715.5|704.7|714.9|704.1|715.64|704.84|714.9|704.1|6
1651842940000|2022-05-06 13:15:40|715.18|704.38|715.05|704.25|715.18|704.38|715.05|704.25|2
1651842950000|2022-05-06 13:15:50|715.5|704.7|715.85|705.05|715.85|705.05|715.5|704.7|2
1651842960000|2022-05-06 13:16:00|715.9|705.1|715.9|705.1|715.9|705.1|715.71|704.91|9
1651842970000|2022-05-06 13:16:10|715.71|704.91|715.9|705.1|715.9|705.1|715.52|704.72|4
1651842980000|2022-05-06 13:16:20|716|705.2|716.11|705.31|716.22|705.42|716|705.2|8
1651842990000|2022-05-06 13:16:30|715.9|705.1|716.07|705.27|716.07|705.27|715.9|705.1|2
1651843000000|2022-05-06 13:16:40|716.47|705.67|716.3|705.5|716.47|705.67|716.3|705.5|2
1651843020000|2022-05-06 13:17:00|715.9|705.1|715.87|705.07|715.9|705.1|715.87|705.07|2
1651843030000|2022-05-06 13:17:10|715.9|705.1|715.87|705.07|715.9|705.1|715.87|705.07|6
1651843040000|2022-05-06 13:17:20|715.84|705.04|715.9|705.1|715.9|705.1|715.84|705.04|2
1651843050000|2022-05-06 13:17:30|715.85|705.05|715.85|705.05|715.85|705.05|715.85|705.05|1
1651843060000|2022-05-06 13:17:40|715.84|705.04|715.84|705.04|715.84|705.04|715.84|705.04|1
1651843070000|2022-05-06 13:17:50|715.85|705.05|715.84|705.04|715.85|705.05|715.84|705.04|4
1651843080000|2022-05-06 13:18:00|715.81|705.01|715.34|704.54|715.81|705.01|715.31|704.51|5
1651843090000|2022-05-06 13:18:10|715.61|704.81|714.9|704.1|715.61|704.81|714.9|704.1|9
1651843100000|2022-05-06 13:18:20|714.78|703.98|714.78|703.98|714.9|704.1|714.78|703.98|3
1651843110000|2022-05-06 13:18:30|714.68|703.88|714.5|703.7|714.68|703.88|714.49|703.69|12
1651843120000|2022-05-06 13:18:40|714.57|703.77|714.9|704.1|715.08|704.28|714.57|703.77|4
1651843130000|2022-05-06 13:18:50|715.04|704.24|714.9|704.1|715.04|704.24|714.9|704.1|2
1651843140000|2022-05-06 13:19:00|715.35|704.55|714.9|704.1|715.35|704.55|714.9|704.1|2
1651843150000|2022-05-06 13:19:10|715.3|704.5|714.9|704.1|715.3|704.5|714.9|704.1|2
1651843160000|2022-05-06 13:19:20|715.3|704.5|715.25|704.45|715.3|704.5|714.9|704.1|3
1651843170000|2022-05-06 13:19:30|715.75|704.95|715.75|704.95|715.75|704.95|715.75|704.95|1
1651843180000|2022-05-06 13:19:40|715.99|705.19|716.51|705.71|716.51|705.71|715.99|705.19|6
1651843190000|2022-05-06 13:19:50|716.8|706|717.09|706.29|717.63|706.83|716.8|706|8
1651843200000|2022-05-06 13:20:00|716.81|706.01|716.9|706.1|716.9|706.1|716.69|705.89|4
1651843210000|2022-05-06 13:20:10|716.8|706|715.9|705.1|716.9|706.1|715.9|705.1|7
1651843220000|2022-05-06 13:20:20|716.15|705.35|716.43|705.63|716.43|705.63|716.15|705.35|4
1651843230000|2022-05-06 13:20:30|716.08|705.28|715.9|705.1|716.21|705.41|715.9|705.1|3
1651843240000|2022-05-06 13:20:40|715.79|704.99|715.81|705.01|715.81|705.01|715.79|704.99|2
1651843250000|2022-05-06 13:20:50|715.9|705.1|715.9|705.1|715.9|705.1|715.9|705.1|1
1651843280000|2022-05-06 13:21:20|716|705.2|716|705.2|716|705.2|716|705.2|1
1651843290000|2022-05-06 13:21:30|716.5|705.7|716.99|706.19|717.02|706.22|716.5|705.7|5
1651843300000|2022-05-06 13:21:40|717.01|706.21|717.04|706.24|717.06|706.26|717.01|706.21|3
1651843310000|2022-05-06 13:21:50|717.05|706.25|717.04|706.24|717.05|706.25|717.04|706.24|6
1651843320000|2022-05-06 13:22:00|717.05|706.25|717.3|706.5|717.3|706.5|717.05|706.25|2
1651843340000|2022-05-06 13:22:20|717.39|706.59|717.39|706.59|717.39|706.59|717.39|706.59|1
1651843350000|2022-05-06 13:22:30|717.4|706.6|717.4|706.6|717.4|706.6|717.4|706.6|1
1651843360000|2022-05-06 13:22:40|717.65|706.85|716.9|706.1|717.65|706.85|716.9|706.1|8
1651843380000|2022-05-06 13:23:00|716.81|706.01|716.81|706.01|716.81|706.01|716.81|706.01|1
1651843390000|2022-05-06 13:23:10|716.33|705.53|716.1|705.3|716.49|705.69|716.1|705.3|4
1651843410000|2022-05-06 13:23:30|715.9|705.1|715.9|705.1|715.9|705.1|715.9|705.1|1
1651843420000|2022-05-06 13:23:40|716.23|705.43|716.23|705.43|716.23|705.43|716.23|705.43|1
1651843430000|2022-05-06 13:23:50|716.67|705.87|716.64|705.84|716.67|705.87|716.64|705.84|2
1651843440000|2022-05-06 13:24:00|716.67|705.87|716.64|705.84|716.71|705.91|716.64|705.84|3
1651843450000|2022-05-06 13:24:10|716.26|705.46|716.23|705.43|716.54|705.74|716.23|705.43|5
1651843460000|2022-05-06 13:24:20|716.34|705.54|716.23|705.43|716.44|705.64|716.23|705.43|3
1651843470000|2022-05-06 13:24:30|716.37|705.57|716.73|705.93|716.73|705.93|716.37|705.57|6
1651843500000|2022-05-06 13:25:00|716.76|705.96|716.73|705.93|716.8|706|716.73|705.93|3
1651843510000|2022-05-06 13:25:10|716.63|705.83|716.63|705.83|716.63|705.83|716.63|705.83|1
1651843530000|2022-05-06 13:25:30|716.8|706|716.8|706|716.8|706|716.8|706|1
1651843540000|2022-05-06 13:25:40|716.67|705.87|716.64|705.84|716.67|705.87|716.64|705.84|2
1651843550000|2022-05-06 13:25:50|716.63|705.83|716.63|705.83|716.63|705.83|716.2|705.4|5
1651843560000|2022-05-06 13:26:00|716.53|705.73|716.47|705.67|716.61|705.81|716.24|705.44|9
1651843570000|2022-05-06 13:26:10|716.15|705.35|715.9|705.1|716.15|705.35|715.9|705.1|2
1651843580000|2022-05-06 13:26:20|716.2|705.4|716.2|705.4|716.2|705.4|716.2|705.4|1
1651843600000|2022-05-06 13:26:40|716.24|705.44|716.24|705.44|716.24|705.44|716.24|705.44|1
1651843610000|2022-05-06 13:26:50|716.74|705.94|716.9|706.1|716.9|706.1|716.74|705.94|2
1651843620000|2022-05-06 13:27:00|716.8|706|716.74|705.94|716.8|706|716.74|705.94|2
1651843630000|2022-05-06 13:27:10|716.8|706|716.8|706|716.8|706|716.8|706|1
1651843640000|2022-05-06 13:27:20|716.32|705.52|716.29|705.49|716.35|705.55|716.29|705.49|3
1651843650000|2022-05-06 13:27:30|716.27|705.47|716.24|705.44|716.27|705.47|716.24|705.44|2
1651843660000|2022-05-06 13:27:40|716.27|705.47|716.24|705.44|716.27|705.47|716.24|705.44|2
1651843680000|2022-05-06 13:28:00|716.2|705.4|716.2|705.4|716.2|705.4|716.2|705.4|1
1651843690000|2022-05-06 13:28:10|716.24|705.44|716.83|706.03|716.83|706.03|716.24|705.44|2
1651843770000|2022-05-06 13:29:30|716.89|706.09|717.29|706.49|717.29|706.49|716.89|706.09|6
1651843780000|2022-05-06 13:29:40|716.89|706.09|717.24|706.44|717.25|706.45|716.89|706.09|6
1651843790000|2022-05-06 13:29:50|717.25|706.45|717.25|706.45|717.25|706.45|717.24|706.44|3
1651843800000|2022-05-06 13:30:00|717.35|706.55|717.18|706.38|717.9|707.1|717.18|706.38|7
1651843810000|2022-05-06 13:30:10|717.63|706.83|718.42|707.62|718.68|707.88|717.63|706.83|11
1651843820000|2022-05-06 13:30:20|718.17|707.37|717.57|706.77|718.17|707.37|717.55|706.75|6
1651843830000|2022-05-06 13:30:30|717.47|706.67|718.9|708.1|718.9|708.1|717.31|706.51|14
1651843840000|2022-05-06 13:30:40|718.41|707.61|717.48|706.68|718.5|707.7|717.48|706.68|7
1651843850000|2022-05-06 13:30:50|717.05|706.25|715.96|705.16|717.05|706.25|715.96|705.16|7
1651843860000|2022-05-06 13:31:00|715.94|705.14|713.9|703.1|716.11|705.31|713.9|703.1|12
1651843870000|2022-05-06 13:31:10|714.4|703.6|714.9|704.1|714.9|704.1|714.4|703.6|3
1651843880000|2022-05-06 13:31:20|714.97|704.17|714.9|704.1|714.97|704.17|714.5|703.7|4
1651843890000|2022-05-06 13:31:30|714.58|703.78|714.9|704.1|714.9|704.1|714.4|703.6|3
1651843900000|2022-05-06 13:31:40|715.4|704.6|715.9|705.1|715.97|705.17|715.4|704.6|6
1651843910000|2022-05-06 13:31:50|715.97|705.17|716.44|705.64|716.44|705.64|715.9|705.1|9
1651843920000|2022-05-06 13:32:00|716.9|706.1|716.4|705.6|716.98|706.18|716.4|705.6|5
1651843930000|2022-05-06 13:32:10|716.65|705.85|715.4|704.6|716.65|705.85|715.4|704.6|9
1651843940000|2022-05-06 13:32:20|715.1|704.3|714.9|704.1|715.53|704.73|714.9|704.1|8
1651843950000|2022-05-06 13:32:30|714.21|703.41|714.9|704.1|714.9|704.1|714.21|703.41|4
1651843960000|2022-05-06 13:32:40|714.35|703.55|712.9|702.1|714.35|703.55|712.9|702.1|13
1651843970000|2022-05-06 13:32:50|712.8|702|711.9|701.1|712.9|702.1|711.65|700.85|8
1651843980000|2022-05-06 13:33:00|711.85|701.05|710.58|699.78|711.9|701.1|710.58|699.78|7
1651843990000|2022-05-06 13:33:10|710.01|699.21|708.71|697.91|710.01|699.21|708.36|697.56|7
1651844000000|2022-05-06 13:33:20|708.72|697.92|706.9|696.1|708.72|697.92|706.9|696.1|10
1651844010000|2022-05-06 13:33:30|706.85|696.05|707.84|697.04|707.84|697.04|706.85|696.05|4
1651844020000|2022-05-06 13:33:40|707.87|697.07|707.61|696.81|708.33|697.53|707.41|696.61|13
1651844030000|2022-05-06 13:33:50|707.48|696.68|705.78|694.98|707.48|696.68|705.78|694.98|5
1651844040000|2022-05-06 13:34:00|705.68|694.88|706.4|695.6|706.4|695.6|705.05|694.25|7
1651844050000|2022-05-06 13:34:10|706.9|696.1|707.15|696.35|707.3|696.5|706.9|696.1|6
1651844060000|2022-05-06 13:34:20|707.46|696.66|707.9|697.1|707.9|697.1|707.4|696.6|12
1651844070000|2022-05-06 13:34:30|707.49|696.69|707.15|696.35|708.04|697.24|707.15|696.35|8
1651844080000|2022-05-06 13:34:40|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651844100000|2022-05-06 13:35:00|706.79|695.99|705.05|694.25|706.79|695.99|705.05|694.25|5
1651844110000|2022-05-06 13:35:10|704.9|694.1|704.53|693.73|704.9|694.1|704|693.2|14
1651844120000|2022-05-06 13:35:20|704.5|693.7|702.12|691.32|704.5|693.7|702.05|691.25|16
1651844130000|2022-05-06 13:35:30|702.15|691.35|700.6|689.8|702.15|691.35|700.4|689.6|12
1651844140000|2022-05-06 13:35:40|700.35|689.55|700.4|689.6|700.6|689.8|699.9|689.1|10
1651844150000|2022-05-06 13:35:50|700.9|690.1|698.96|688.16|700.9|690.1|698.96|688.16|12
1651844160000|2022-05-06 13:36:00|699.23|688.43|698.9|688.1|699.8|689|698.45|687.65|17
1651844170000|2022-05-06 13:36:10|698.85|688.05|694.9|684.1|698.85|688.05|694.9|684.1|17
1651844180000|2022-05-06 13:36:20|694.6|683.8|694.05|683.25|695.22|684.42|693.36|682.56|14
1651844190000|2022-05-06 13:36:30|694.06|683.26|694.69|683.89|694.8|684|693.37|682.57|17
1651844200000|2022-05-06 13:36:40|695.09|684.29|693.85|683.05|695.4|684.6|693|682.2|22
1651844210000|2022-05-06 13:36:50|693.86|683.06|693.88|683.08|694.4|683.6|693.86|683.06|8
1651844220000|2022-05-06 13:37:00|693.09|682.29|691.95|681.15|693.09|682.29|691.95|681.15|12
1651844230000|2022-05-06 13:37:10|692.38|681.58|692.16|681.36|692.66|681.86|692.16|681.36|7
1651844240000|2022-05-06 13:37:20|692.58|681.78|693.9|683.1|693.9|683.1|692.16|681.36|12
1651844250000|2022-05-06 13:37:30|694.4|683.6|695.47|684.67|695.8|685|694.4|683.6|10
1651844260000|2022-05-06 13:37:40|695.4|684.6|694.9|684.1|695.4|684.6|694.4|683.6|7
1651844270000|2022-05-06 13:37:50|695.01|684.21|696.84|686.04|696.84|686.04|694.9|684.1|7
1651844280000|2022-05-06 13:38:00|696.9|686.1|696.9|686.1|697.15|686.35|696.9|686.1|5
1651844290000|2022-05-06 13:38:10|696.75|685.95|694.95|684.15|696.8|686|694.95|684.15|9
1651844300000|2022-05-06 13:38:20|695.4|684.6|695.46|684.66|695.52|684.72|694.4|683.6|11
1651844310000|2022-05-06 13:38:30|695.4|684.6|695.4|684.6|695.9|685.1|695.1|684.3|5
1651844320000|2022-05-06 13:38:40|695.9|685.1|696.07|685.27|696.07|685.27|695.9|685.1|2
1651844330000|2022-05-06 13:38:50|696|685.2|694.9|684.1|696|685.2|694.79|683.99|6
1651844340000|2022-05-06 13:39:00|695.22|684.42|694.9|684.1|695.22|684.42|694.8|684|4
1651844350000|2022-05-06 13:39:10|694.68|683.88|694.3|683.5|694.68|683.88|694.3|683.5|2
1651844360000|2022-05-06 13:39:20|694.75|683.95|694.9|684.1|694.9|684.1|694.75|683.95|4
1651844370000|2022-05-06 13:39:30|694.55|683.75|694.25|683.45|694.85|684.05|694.25|683.45|5
1651844380000|2022-05-06 13:39:40|694.44|683.64|694.25|683.45|694.44|683.64|694.25|683.45|2
1651844390000|2022-05-06 13:39:50|694.54|683.74|694.75|683.95|694.75|683.95|694.25|683.45|4
1651844400000|2022-05-06 13:40:00|695.09|684.29|695.9|685.1|695.9|685.1|694.9|684.1|7
1651844410000|2022-05-06 13:40:10|696.12|685.32|696.4|685.6|696.5|685.7|695.95|685.15|7
1651844420000|2022-05-06 13:40:20|696.15|685.35|696.4|685.6|696.53|685.73|696.15|685.35|5
1651844430000|2022-05-06 13:40:30|696.49|685.69|696.4|685.6|696.5|685.7|696|685.2|7
1651844440000|2022-05-06 13:40:40|696.55|685.75|697.84|687.04|697.84|687.04|696.55|685.75|6
1651844450000|2022-05-06 13:40:50|697.88|687.08|698.9|688.1|698.9|688.1|697.84|687.04|9
1651844460000|2022-05-06 13:41:00|699.93|689.13|702.65|691.85|702.65|691.85|699.93|689.13|9
1651844470000|2022-05-06 13:41:10|702.9|692.1|704.4|693.6|704.4|693.6|702.9|692.1|9
1651844480000|2022-05-06 13:41:20|704.12|693.32|701.8|691|704.12|693.32|701.4|690.6|13
1651844490000|2022-05-06 13:41:30|701.9|691.1|702.07|691.27|702.14|691.34|701.1|690.3|10
1651844500000|2022-05-06 13:41:40|701.94|691.14|702.57|691.77|702.57|691.77|701.2|690.4|9
1651844510000|2022-05-06 13:41:50|702.72|691.92|704.87|694.07|704.9|694.1|702.72|691.92|11
1651844520000|2022-05-06 13:42:00|704.9|694.1|703.79|692.99|704.9|694.1|703.53|692.73|22
1651844530000|2022-05-06 13:42:10|703.65|692.85|704.8|694|704.8|694|703.4|692.6|9
1651844540000|2022-05-06 13:42:20|704.97|694.17|705.11|694.31|705.65|694.85|704.68|693.88|11
1651844550000|2022-05-06 13:42:30|705.04|694.24|705.04|694.24|705.15|694.35|704.4|693.6|7
1651844560000|2022-05-06 13:42:40|705.09|694.29|703.75|692.95|705.11|694.31|703.4|692.6|13
1651844570000|2022-05-06 13:42:50|703.9|693.1|703.65|692.85|703.9|693.1|703.65|692.85|2
1651844580000|2022-05-06 13:43:00|703.4|692.6|702.32|691.52|703.4|692.6|702.06|691.26|13
1651844590000|2022-05-06 13:43:10|701.9|691.1|699.9|689.1|701.9|691.1|699.9|689.1|14
1651844600000|2022-05-06 13:43:20|699.65|688.85|699.65|688.85|699.65|688.85|699.65|688.85|1
1651844610000|2022-05-06 13:43:30|699.8|689|699.7|688.9|699.8|689|699.7|688.9|2
1651844620000|2022-05-06 13:43:40|699.9|689.1|698.91|688.11|699.9|689.1|698.91|688.11|4
1651844630000|2022-05-06 13:43:50|698.9|688.1|699.7|688.9|699.7|688.9|698.9|688.1|9
1651844640000|2022-05-06 13:44:00|699.8|689|698.1|687.3|699.8|689|698.1|687.3|7
1651844650000|2022-05-06 13:44:10|697.9|687.1|697.16|686.36|698|687.2|697.16|686.36|7
1651844660000|2022-05-06 13:44:20|696.9|686.1|697.66|686.86|698.12|687.32|696.9|686.1|10
1651844670000|2022-05-06 13:44:30|697.9|687.1|698.4|687.6|698.4|687.6|697.9|687.1|3
1651844680000|2022-05-06 13:44:40|698.53|687.73|698.4|687.6|698.53|687.73|698.4|687.6|2
1651844690000|2022-05-06 13:44:50|698.53|687.73|698.4|687.6|698.53|687.73|698.4|687.6|2
1651844700000|2022-05-06 13:45:00|698.31|687.51|698.4|687.6|698.96|688.16|697.9|687.1|10
1651844710000|2022-05-06 13:45:10|698.9|688.1|697.9|687.1|698.9|688.1|697.9|687.1|11
1651844720000|2022-05-06 13:45:20|698.03|687.23|697.67|686.87|698.53|687.73|696.7|685.9|14
1651844730000|2022-05-06 13:45:30|697.79|686.99|697.86|687.06|698.13|687.33|697.19|686.39|12
1651844740000|2022-05-06 13:45:40|698.09|687.29|699.9|689.1|700.4|689.6|698.09|687.29|12
1651844750000|2022-05-06 13:45:50|699.4|688.6|699.4|688.6|699.4|688.6|698.9|688.1|8
1651844760000|2022-05-06 13:46:00|699.53|688.73|698.7|687.9|699.53|688.73|698.7|687.9|14
1651844770000|2022-05-06 13:46:10|698.72|687.92|698.2|687.4|698.75|687.95|697.75|686.95|9
1651844780000|2022-05-06 13:46:20|698.7|687.9|698.7|687.9|698.7|687.9|698.05|687.25|11
1651844790000|2022-05-06 13:46:30|698.6|687.8|697.9|687.1|698.7|687.9|697.9|687.1|15
1651844800000|2022-05-06 13:46:40|697.1|686.3|698.2|687.4|698.72|687.92|697.1|686.3|15
1651844810000|2022-05-06 13:46:50|698.7|687.9|698.8|688|699.9|689.1|698.7|687.9|13
1651844820000|2022-05-06 13:47:00|698.7|687.9|696.9|686.1|698.7|687.9|696.45|685.65|12
1651844830000|2022-05-06 13:47:10|697.17|686.37|697.67|686.87|697.8|687|697.16|686.36|8
1651844840000|2022-05-06 13:47:20|697.66|686.86|697.9|687.1|697.9|687.1|697.66|686.86|3
1651844850000|2022-05-06 13:47:30|698.4|687.6|697.8|687|698.53|687.73|697.22|686.42|6
1651844860000|2022-05-06 13:47:40|697.67|686.87|696.9|686.1|697.67|686.87|696.9|686.1|4
1651844870000|2022-05-06 13:47:50|696.1|685.3|695.6|684.8|696.5|685.7|695.52|684.72|8
1651844880000|2022-05-06 13:48:00|695.91|685.11|696.8|686|696.8|686|695.9|685.1|8
1651844890000|2022-05-06 13:48:10|696.85|686.05|697.4|686.6|697.9|687.1|696.85|686.05|6
1651844900000|2022-05-06 13:48:20|697.5|686.7|697.4|686.6|697.6|686.8|696.9|686.1|12
1651844910000|2022-05-06 13:48:30|697.6|686.8|698.24|687.44|698.24|687.44|697.53|686.73|7
1651844920000|2022-05-06 13:48:40|697.9|687.1|697.8|687|698.01|687.21|697.8|687|4
1651844930000|2022-05-06 13:48:50|697.85|687.05|697.53|686.73|697.85|687.05|697.53|686.73|2
1651844940000|2022-05-06 13:49:00|697.9|687.1|698.03|687.23|698.03|687.23|697.9|687.1|4
1651844950000|2022-05-06 13:49:10|697.9|687.1|699.6|688.8|699.6|688.8|697.9|687.1|8
1651844960000|2022-05-06 13:49:20|699.85|689.05|699.9|689.1|699.9|689.1|699.65|688.85|3
1651844970000|2022-05-06 13:49:30|699.7|688.9|699.7|688.9|699.7|688.9|699.6|688.8|4
1651844980000|2022-05-06 13:49:40|699.9|689.1|701.01|690.21|701.01|690.21|699.9|689.1|7
1651844990000|2022-05-06 13:49:50|701.14|690.34|701.03|690.23|701.91|691.11|701.03|690.23|8
1651845000000|2022-05-06 13:50:00|701.01|690.21|701.68|690.88|701.86|691.06|700.9|690.1|15
1651845010000|2022-05-06 13:50:10|702.03|691.23|701.9|691.1|703.15|692.35|701.78|690.98|16
1651845020000|2022-05-06 13:50:20|701.61|690.81|701.4|690.6|701.9|691.1|701.4|690.6|5
1651845030000|2022-05-06 13:50:30|701.7|690.9|701.9|691.1|702.4|691.6|701.7|690.9|8
1651845040000|2022-05-06 13:50:40|701.8|691|700.9|690.1|701.8|691|700.9|690.1|7
1651845050000|2022-05-06 13:50:50|700.8|690|700.8|690|700.8|690|700.8|690|1
1651845060000|2022-05-06 13:51:00|700.85|690.05|700.85|690.05|700.85|690.05|700.85|690.05|1
1651845070000|2022-05-06 13:51:10|700.5|689.7|700.85|690.05|700.85|690.05|700.5|689.7|2
1651845080000|2022-05-06 13:51:20|700.9|690.1|700.75|689.95|700.9|690.1|700.75|689.95|2
1651845090000|2022-05-06 13:51:30|700.1|689.3|699.2|688.4|700.1|689.3|699.2|688.4|6
1651845100000|2022-05-06 13:51:40|699.45|688.65|699.9|689.1|699.9|689.1|699.4|688.6|9
1651845110000|2022-05-06 13:51:50|699.95|689.15|699.9|689.1|699.95|689.15|699.78|688.98|4
1651845120000|2022-05-06 13:52:00|699.78|688.98|699.05|688.25|699.95|689.15|699.05|688.25|5
1651845130000|2022-05-06 13:52:10|699|688.2|698.4|687.6|699.05|688.25|698.4|687.6|7
1651845140000|2022-05-06 13:52:20|697.9|687.1|698.9|688.1|699.27|688.47|697.9|687.1|8
1651845150000|2022-05-06 13:52:30|699.07|688.27|698.9|688.1|699.07|688.27|698.79|687.99|4
1651845170000|2022-05-06 13:52:50|698.8|688|697.66|686.86|698.8|688|697.16|686.36|11
1651845180000|2022-05-06 13:53:00|697.9|687.1|698.9|688.1|699.1|688.3|697.9|687.1|10
1651845190000|2022-05-06 13:53:10|698.85|688.05|698.4|687.6|698.85|688.05|698|687.2|5
1651845200000|2022-05-06 13:53:20|698.7|687.9|698.15|687.35|698.7|687.9|697.9|687.1|4
1651845210000|2022-05-06 13:53:30|698.07|687.27|697.16|686.36|698.07|687.27|697.16|686.36|6
1651845220000|2022-05-06 13:53:40|697.66|686.86|698.7|687.9|698.7|687.9|697.66|686.86|4
1651845230000|2022-05-06 13:53:50|698.9|688.1|698.4|687.6|699.26|688.46|698.31|687.51|12
1651845240000|2022-05-06 13:54:00|698.65|687.85|698.9|688.1|698.9|688.1|697.9|687.1|8
1651845250000|2022-05-06 13:54:10|698.53|687.73|698.4|687.6|698.53|687.73|698.4|687.6|4
1651845260000|2022-05-06 13:54:20|698.53|687.73|698.4|687.6|698.9|688.1|698.4|687.6|13
1651845270000|2022-05-06 13:54:30|698.32|687.52|697.9|687.1|698.32|687.52|697.67|686.87|5
1651845280000|2022-05-06 13:54:40|697.96|687.16|697.9|687.1|697.96|687.16|697.9|687.1|2
1651845290000|2022-05-06 13:54:50|698.44|687.64|698.65|687.85|698.9|688.1|698.4|687.6|9
1651845300000|2022-05-06 13:55:00|698.48|687.68|698.9|688.1|699.22|688.42|698.48|687.68|7
1651845310000|2022-05-06 13:55:10|699.4|688.6|699.9|689.1|699.9|689.1|699.4|688.6|2
1651845320000|2022-05-06 13:55:20|699.4|688.6|698.9|688.1|699.4|688.6|698.9|688.1|5
1651845330000|2022-05-06 13:55:30|698.99|688.19|698.9|688.1|699.24|688.44|698.9|688.1|5
1651845340000|2022-05-06 13:55:40|698.85|688.05|698.9|688.1|699.01|688.21|698.85|688.05|6
1651845360000|2022-05-06 13:56:00|698.55|687.75|698.9|688.1|698.9|688.1|698.55|687.75|4
1651845370000|2022-05-06 13:56:10|699.11|688.31|699.11|688.31|699.11|688.31|699.11|688.31|1
1651845380000|2022-05-06 13:56:20|699.14|688.34|698.9|688.1|699.14|688.34|698.9|688.1|3
1651845390000|2022-05-06 13:56:30|699.07|688.27|699.32|688.52|699.32|688.52|699.07|688.27|4
1651845400000|2022-05-06 13:56:40|699.4|688.6|698.9|688.1|699.4|688.6|698.9|688.1|3
1651845410000|2022-05-06 13:56:50|698.85|688.05|698.51|687.71|698.85|688.05|698.14|687.34|4
1651845420000|2022-05-06 13:57:00|698.01|687.21|698.05|687.25|698.05|687.25|697.95|687.15|3
1651845430000|2022-05-06 13:57:10|698.27|687.47|698.27|687.47|698.27|687.47|698.27|687.47|1
1651845440000|2022-05-06 13:57:20|698.36|687.56|698.41|687.61|698.66|687.86|698.36|687.56|7
1651845460000|2022-05-06 13:57:40|698.12|687.32|698.62|687.82|698.71|687.91|698.12|687.32|6
1651845470000|2022-05-06 13:57:50|698.9|688.1|699.06|688.26|699.12|688.32|698.9|688.1|8
1651845480000|2022-05-06 13:58:00|699.42|688.62|698.9|688.1|699.42|688.62|698.9|688.1|3
1651845490000|2022-05-06 13:58:10|699|688.2|698.9|688.1|699|688.2|698.9|688.1|2
1651845500000|2022-05-06 13:58:20|699.03|688.23|699.9|689.1|700.03|689.23|698.9|688.1|10
1651845510000|2022-05-06 13:58:30|700.18|689.38|699.9|689.1|700.26|689.46|699.9|689.1|4
1651845520000|2022-05-06 13:58:40|700.04|689.24|700.2|689.4|700.31|689.51|699.9|689.1|8
1651845530000|2022-05-06 13:58:50|700.21|689.41|700.9|690.1|700.9|690.1|699.9|689.1|10
1651845560000|2022-05-06 13:59:20|701|690.2|701.65|690.85|701.65|690.85|701|690.2|4
1651845570000|2022-05-06 13:59:30|701.55|690.75|701.06|690.26|701.65|690.85|700.9|690.1|12
1651845580000|2022-05-06 13:59:40|701.28|690.48|701.9|691.1|701.9|691.1|701.28|690.48|2
1651845590000|2022-05-06 13:59:50|701.74|690.94|701.74|690.94|701.74|690.94|701.74|690.94|1
1651845600000|2022-05-06 14:00:00|701.71|690.91|701.74|690.94|701.88|691.08|701.58|690.78|9
1651845610000|2022-05-06 14:00:10|701.57|690.77|701.74|690.94|701.74|690.94|701.39|690.59|7
1651845620000|2022-05-06 14:00:20|701.67|690.87|701.74|690.94|701.74|690.94|701.67|690.87|2
1651845630000|2022-05-06 14:00:30|701.86|691.06|702.01|691.21|702.17|691.37|701.86|691.06|6
1651845650000|2022-05-06 14:00:50|702.2|691.4|702.84|692.04|702.84|692.04|702.2|691.4|8
1651845660000|2022-05-06 14:01:00|702.99|692.19|702.9|692.1|703.3|692.5|702.9|692.1|7
1651845670000|2022-05-06 14:01:10|703|692.2|702.9|692.1|703|692.2|702.9|692.1|2
1651845680000|2022-05-06 14:01:20|703.4|692.6|704.4|693.6|704.63|693.83|703.4|692.6|12
1651845690000|2022-05-06 14:01:30|704.25|693.45|704.56|693.76|704.57|693.77|704.25|693.45|8
1651845700000|2022-05-06 14:01:40|704.18|693.38|703.9|693.1|704.18|693.38|703.9|693.1|4
1651845710000|2022-05-06 14:01:50|703.81|693.01|703.4|692.6|703.81|693.01|703.15|692.35|3
1651845720000|2022-05-06 14:02:00|703.15|692.35|703.15|692.35|703.15|692.35|703.15|692.35|1
1651845730000|2022-05-06 14:02:10|702.9|692.1|702.15|691.35|702.9|692.1|702.15|691.35|4
1651845740000|2022-05-06 14:02:20|702.1|691.3|701.92|691.12|702.1|691.3|701.85|691.05|4
1651845750000|2022-05-06 14:02:30|701.62|690.82|700.21|689.41|702.01|691.21|700.21|689.41|14
1651845760000|2022-05-06 14:02:40|700.11|689.31|700.17|689.37|700.4|689.6|699.95|689.15|6
1651845770000|2022-05-06 14:02:50|700.4|689.6|698.34|687.54|700.4|689.6|698.34|687.54|17
1651845780000|2022-05-06 14:03:00|698.84|688.04|698.9|688.1|699.4|688.6|698.84|688.04|8
1651845790000|2022-05-06 14:03:10|699.4|688.6|699.4|688.6|699.5|688.7|699.4|688.6|3
1651845800000|2022-05-06 14:03:20|699.9|689.1|701.35|690.55|701.35|690.55|699.9|689.1|7
1651845810000|2022-05-06 14:03:30|701.39|690.59|701.74|690.94|702.04|691.24|701.39|690.59|7
1651845820000|2022-05-06 14:03:40|701.9|691.1|701.9|691.1|702.3|691.5|701.9|691.1|6
1651845830000|2022-05-06 14:03:50|702.28|691.48|701.9|691.1|702.55|691.75|701.9|691.1|6
1651845840000|2022-05-06 14:04:00|701.74|690.94|702.4|691.6|702.6|691.8|701.74|690.94|11
1651845850000|2022-05-06 14:04:10|702.19|691.39|701.9|691.1|702.3|691.5|701.71|690.91|8
1651845860000|2022-05-06 14:04:20|701.79|690.99|701.39|690.59|701.85|691.05|701.39|690.59|3
1651845870000|2022-05-06 14:04:30|701.37|690.57|701.37|690.57|701.37|690.57|701.37|690.57|1
1651845880000|2022-05-06 14:04:40|701.14|690.34|701.72|690.92|701.72|690.92|701.14|690.34|3
1651845890000|2022-05-06 14:04:50|701.5|690.7|701.72|690.92|701.72|690.92|701.5|690.7|4
1651845900000|2022-05-06 14:05:00|701.83|691.03|702.6|691.8|702.8|692|701.83|691.03|8
1651845910000|2022-05-06 14:05:10|702.85|692.05|704.06|693.26|704.06|693.26|702.85|692.05|10
1651845920000|2022-05-06 14:05:20|703.9|693.1|704.06|693.26|704.18|693.38|703.61|692.81|8
1651845930000|2022-05-06 14:05:30|704.18|693.38|704.18|693.38|704.28|693.48|703.9|693.1|8
1651845940000|2022-05-06 14:05:40|704.24|693.44|704.28|693.48|704.58|693.78|703.9|693.1|6
1651845950000|2022-05-06 14:05:50|704.18|693.38|703.98|693.18|704.58|693.78|703.98|693.18|5
1651845960000|2022-05-06 14:06:00|704.13|693.33|704.18|693.38|704.18|693.38|703.9|693.1|5
1651845970000|2022-05-06 14:06:10|704.04|693.24|704.68|693.88|704.68|693.88|704.04|693.24|5
1651845980000|2022-05-06 14:06:20|704.82|694.02|703.99|693.19|704.82|694.02|703.99|693.19|5
1651845990000|2022-05-06 14:06:30|703.85|693.05|703.9|693.1|703.9|693.1|703.85|693.05|2
1651846000000|2022-05-06 14:06:40|703.8|693|704.38|693.58|704.38|693.58|703.8|693|6
1651846010000|2022-05-06 14:06:50|704.26|693.46|704.2|693.4|704.26|693.46|703.99|693.19|7
1651846020000|2022-05-06 14:07:00|704.21|693.41|704.26|693.46|704.4|693.6|703.99|693.19|9
1651846030000|2022-05-06 14:07:10|704.63|693.83|704.82|694.02|704.82|694.02|704.36|693.56|9
1651846040000|2022-05-06 14:07:20|704.68|693.88|705.9|695.1|705.9|695.1|704.68|693.88|8
1651846050000|2022-05-06 14:07:30|706.07|695.27|706.75|695.95|706.9|696.1|706|695.2|7
1651846060000|2022-05-06 14:07:40|706.48|695.68|706.48|695.68|706.48|695.68|706.03|695.23|3
1651846070000|2022-05-06 14:07:50|706.9|696.1|705.9|695.1|706.9|696.1|705.9|695.1|6
1651846080000|2022-05-06 14:08:00|705.4|694.6|704.95|694.15|705.4|694.6|704.95|694.15|2
1651846090000|2022-05-06 14:08:10|705.78|694.98|705.4|694.6|705.9|695.1|705.4|694.6|9
1651846100000|2022-05-06 14:08:20|705.15|694.35|704.77|693.97|705.15|694.35|704.47|693.67|4
1651846110000|2022-05-06 14:08:30|704.66|693.86|704.15|693.35|704.67|693.87|704.15|693.35|7
1651846120000|2022-05-06 14:08:40|704.27|693.47|702.9|692.1|704.27|693.47|702.9|692.1|10
1651846130000|2022-05-06 14:08:50|702.8|692|703.02|692.22|703.02|692.22|702.8|692|5
1651846140000|2022-05-06 14:09:00|703.01|692.21|703.03|692.23|703.17|692.37|702.9|692.1|11
1651846150000|2022-05-06 14:09:10|702.9|692.1|702.9|692.1|703.02|692.22|702.9|692.1|3
1651846160000|2022-05-06 14:09:20|703.1|692.3|702.9|692.1|703.1|692.3|702.9|692.1|3
1651846170000|2022-05-06 14:09:30|702.72|691.92|701.98|691.18|702.72|691.92|701.98|691.18|7
1651846180000|2022-05-06 14:09:40|702.08|691.28|702.08|691.28|702.16|691.36|702|691.2|4
1651846190000|2022-05-06 14:09:50|702.9|692.1|702.58|691.78|702.9|692.1|702.58|691.78|4
1651846200000|2022-05-06 14:10:00|702.45|691.65|702.65|691.85|702.65|691.85|702.44|691.64|5
1651846210000|2022-05-06 14:10:10|702.9|692.1|702.9|692.1|703.23|692.43|702.77|691.97|10
1651846220000|2022-05-06 14:10:20|702.8|692|702.65|691.85|703.04|692.24|702.58|691.78|8
1651846230000|2022-05-06 14:10:30|702.9|692.1|701.9|691.1|702.9|692.1|701.9|691.1|10
1651846240000|2022-05-06 14:10:40|701.2|690.4|700.9|690.1|701.2|690.4|700.55|689.75|9
1651846250000|2022-05-06 14:10:50|700.7|689.9|700.9|690.1|701.01|690.21|700.7|689.9|6
1651846260000|2022-05-06 14:11:00|701.06|690.26|701|690.2|701.06|690.26|701|690.2|2
1651846270000|2022-05-06 14:11:10|701.06|690.26|701.27|690.47|701.35|690.55|701.06|690.26|6
1651846280000|2022-05-06 14:11:20|701.4|690.6|701.5|690.7|702.05|691.25|701.35|690.55|12
1651846290000|2022-05-06 14:11:30|701.9|691.1|702.9|692.1|703.3|692.5|701.9|691.1|7
1651846300000|2022-05-06 14:11:40|702.4|691.6|702.85|692.05|702.85|692.05|702.4|691.6|2
1651846310000|2022-05-06 14:11:50|702.9|692.1|702.9|692.1|703.05|692.25|702.9|692.1|3
1651846320000|2022-05-06 14:12:00|703.4|692.6|703.85|693.05|703.85|693.05|703.4|692.6|2
1651846330000|2022-05-06 14:12:10|703.95|693.15|703.9|693.1|704.22|693.42|703.74|692.94|10
1651846340000|2022-05-06 14:12:20|703.74|692.94|703.45|692.65|703.9|693.1|703.45|692.65|7
1651846350000|2022-05-06 14:12:30|703.75|692.95|703.75|692.95|703.75|692.95|703.05|692.25|6
1651846360000|2022-05-06 14:12:40|703.9|693.1|703.9|693.1|704.23|693.43|703.9|693.1|9
1651846370000|2022-05-06 14:12:50|704.13|693.33|704.9|694.1|704.9|694.1|704.13|693.33|5
1651846380000|2022-05-06 14:13:00|704.53|693.73|704.59|693.79|704.9|694.1|704.05|693.25|9
1651846390000|2022-05-06 14:13:10|704.6|693.8|704.44|693.64|704.8|694|704.44|693.64|7
1651846400000|2022-05-06 14:13:20|704.43|693.63|704.09|693.29|704.43|693.63|704.05|693.25|9
1651846410000|2022-05-06 14:13:30|704.24|693.44|704.45|693.65|704.45|693.65|704.09|693.29|6
1651846420000|2022-05-06 14:13:40|704.72|693.92|704.59|693.79|704.72|693.92|704.46|693.66|4
1651846430000|2022-05-06 14:13:50|704.9|694.1|707.05|696.25|707.05|696.25|704.9|694.1|11
1651846440000|2022-05-06 14:14:00|706.9|696.1|707.31|696.51|707.41|696.61|706.9|696.1|9
1651846450000|2022-05-06 14:14:10|706.9|696.1|706.9|696.1|707.02|696.22|706.9|696.1|3
1651846470000|2022-05-06 14:14:30|706.8|696|706.7|695.9|706.8|696|706.7|695.9|4
1651846480000|2022-05-06 14:14:40|706.41|695.61|706.13|695.33|706.45|695.65|705.9|695.1|6
1651846490000|2022-05-06 14:14:50|706.38|695.58|706.31|695.51|706.38|695.58|705.9|695.1|11
1651846500000|2022-05-06 14:15:00|706.39|695.59|706.45|695.65|706.45|695.65|706.38|695.58|4
1651846510000|2022-05-06 14:15:10|706.63|695.83|707.27|696.47|707.4|696.6|706.63|695.83|5
1651846520000|2022-05-06 14:15:20|707|696.2|707.63|696.83|707.77|696.97|707|696.2|7
1651846530000|2022-05-06 14:15:30|707.77|696.97|707.64|696.84|707.81|697.01|707.64|696.84|4
1651846540000|2022-05-06 14:15:40|707.65|696.85|707.76|696.96|707.76|696.96|707.64|696.84|4
1651846550000|2022-05-06 14:15:50|707.81|697.01|707.81|697.01|707.88|697.08|707.81|697.01|5
1651846560000|2022-05-06 14:16:00|708.02|697.22|708.9|698.1|708.9|698.1|708.02|697.22|6
1651846570000|2022-05-06 14:16:10|708.85|698.05|708.9|698.1|708.9|698.1|708.81|698.01|10
1651846580000|2022-05-06 14:16:20|708.85|698.05|708.36|697.56|708.85|698.05|708.36|697.56|2
1651846590000|2022-05-06 14:16:30|707.95|697.15|708.58|697.78|708.58|697.78|707.74|696.94|8
1651846600000|2022-05-06 14:16:40|708.53|697.73|708.58|697.78|708.58|697.78|708.53|697.73|5
1651846610000|2022-05-06 14:16:50|708.41|697.61|708.58|697.78|708.58|697.78|708.41|697.61|3
1651846620000|2022-05-06 14:17:00|708.47|697.67|709|698.2|709|698.2|708.47|697.67|4
1651846630000|2022-05-06 14:17:10|709.45|698.65|709|698.2|709.45|698.65|709|698.2|4
1651846640000|2022-05-06 14:17:20|709.45|698.65|709.45|698.65|709.45|698.65|709.45|698.65|1
1651846650000|2022-05-06 14:17:30|709.75|698.95|710.4|699.6|710.6|699.8|709.75|698.95|4
1651846660000|2022-05-06 14:17:40|710.6|699.8|710.73|699.93|710.73|699.93|710.56|699.76|4
1651846680000|2022-05-06 14:18:00|710.43|699.63|710.43|699.63|710.6|699.8|710.26|699.46|8
1651846690000|2022-05-06 14:18:10|710.42|699.62|710.62|699.82|710.64|699.84|710.24|699.44|8
1651846700000|2022-05-06 14:18:20|710.64|699.84|711.03|700.23|711.03|700.23|710.64|699.84|5
1651846710000|2022-05-06 14:18:30|711.75|700.95|711.75|700.95|711.75|700.95|711.75|700.95|1
1651846720000|2022-05-06 14:18:40|711.9|701.1|711.95|701.15|712.18|701.38|711.9|701.1|7
1651846730000|2022-05-06 14:18:50|712.27|701.47|712.92|702.12|712.92|702.12|712.27|701.47|5
1651846740000|2022-05-06 14:19:00|713.65|702.85|713.9|703.1|714.9|704.1|713.65|702.85|12
1651846750000|2022-05-06 14:19:10|713.62|702.82|713.9|703.1|713.9|703.1|713.62|702.82|6
1651846770000|2022-05-06 14:19:30|713.85|703.05|713.85|703.05|713.85|703.05|713.85|703.05|1
1651846780000|2022-05-06 14:19:40|713.9|703.1|713.01|702.21|713.9|703.1|712.9|702.1|9
1651846790000|2022-05-06 14:19:50|712.2|701.4|711.9|701.1|712.45|701.65|711.9|701.1|4
1651846800000|2022-05-06 14:20:00|711.95|701.15|712.87|702.07|712.87|702.07|711.9|701.1|5
1651846810000|2022-05-06 14:20:10|712.8|702|710.92|700.12|712.8|702|710.92|700.12|12
1651846820000|2022-05-06 14:20:20|710.62|699.82|710.9|700.1|710.9|700.1|710.5|699.7|6
1651846830000|2022-05-06 14:20:30|710.94|700.14|711.32|700.52|711.32|700.52|710.94|700.14|2
1651846840000|2022-05-06 14:20:40|711.44|700.64|711.3|700.5|711.85|701.05|711.3|700.5|4
1651846850000|2022-05-06 14:20:50|711.75|700.95|711.9|701.1|711.9|701.1|711.75|700.95|2
1651846860000|2022-05-06 14:21:00|711.78|700.98|711.98|701.18|711.98|701.18|711.7|700.9|4
1651846870000|2022-05-06 14:21:10|711.5|700.7|710.9|700.1|711.5|700.7|710.45|699.65|5
1651846880000|2022-05-06 14:21:20|710.95|700.15|710.9|700.1|710.95|700.15|710.45|699.65|6
1651846890000|2022-05-06 14:21:30|710.95|700.15|710.93|700.13|710.95|700.15|710.93|700.13|2
1651846900000|2022-05-06 14:21:40|710.95|700.15|710.4|699.6|710.95|700.15|710.4|699.6|4
1651846910000|2022-05-06 14:21:50|710.45|699.65|710.65|699.85|710.76|699.96|710.45|699.65|8
1651846920000|2022-05-06 14:22:00|710.2|699.4|711.23|700.43|711.23|700.43|710.2|699.4|8
1651846930000|2022-05-06 14:22:10|711.7|700.9|712.03|701.23|712.03|701.23|711.53|700.73|13
1651846940000|2022-05-06 14:22:20|712.04|701.24|711.9|701.1|712.04|701.24|711.9|701.1|4
1651846950000|2022-05-06 14:22:30|711.99|701.19|711.9|701.1|711.99|701.19|711.9|701.1|2
1651846960000|2022-05-06 14:22:40|711.98|701.18|712.75|701.95|712.75|701.95|711.9|701.1|6
1651846970000|2022-05-06 14:22:50|712.9|702.1|712.85|702.05|712.9|702.1|712.71|701.91|4
1651846980000|2022-05-06 14:23:00|712.12|701.32|711.28|700.48|712.12|701.32|711.28|700.48|10
1651846990000|2022-05-06 14:23:10|711.2|700.4|710.9|700.1|711.2|700.4|710.9|700.1|3
1651847000000|2022-05-06 14:23:20|711.1|700.3|710.25|699.45|711.1|700.3|709.99|699.19|13
1651847010000|2022-05-06 14:23:30|710.4|699.6|711.4|700.6|711.9|701.1|710.4|699.6|5
1651847020000|2022-05-06 14:23:40|710.94|700.14|710.94|700.14|710.95|700.15|710.94|700.14|3
1651847030000|2022-05-06 14:23:50|710.95|700.15|711.85|701.05|711.85|701.05|710.95|700.15|5
1651847040000|2022-05-06 14:24:00|712.17|701.37|712.05|701.25|712.58|701.78|712.05|701.25|7
1651847050000|2022-05-06 14:24:10|712|701.2|711.78|700.98|712|701.2|711.78|700.98|3
1651847060000|2022-05-06 14:24:20|710.94|700.14|711.6|700.8|711.6|700.8|710.94|700.14|7
1651847070000|2022-05-06 14:24:30|711.45|700.65|711.02|700.22|711.45|700.65|711.01|700.21|3
1651847080000|2022-05-06 14:24:40|711.12|700.32|711.4|700.6|711.72|700.92|711.12|700.32|7
1651847090000|2022-05-06 14:24:50|711.65|700.85|711.25|700.45|711.65|700.85|711.25|700.45|3
1651847100000|2022-05-06 14:25:00|711.56|700.76|711.5|700.7|712.16|701.36|711.5|700.7|8
1651847110000|2022-05-06 14:25:10|711.81|701.01|711.55|700.75|711.81|701.01|711.24|700.44|9
1651847120000|2022-05-06 14:25:20|711.6|700.8|711.95|701.15|712.08|701.28|711.6|700.8|4
1651847130000|2022-05-06 14:25:30|712.02|701.22|712.07|701.27|712.07|701.27|712.02|701.22|2
1651847140000|2022-05-06 14:25:40|712.42|701.62|712.02|701.22|712.43|701.63|712.02|701.22|7
1651847150000|2022-05-06 14:25:50|711.95|701.15|712.02|701.22|712.02|701.22|711.95|701.15|10
1651847160000|2022-05-06 14:26:00|712.07|701.27|712.07|701.27|712.07|701.27|712.07|701.27|1
1651847170000|2022-05-06 14:26:10|712.28|701.48|712.61|701.81|712.9|702.1|712.28|701.48|11
1651847180000|2022-05-06 14:26:20|712.52|701.72|712.12|701.32|712.52|701.72|712.12|701.32|7
1651847190000|2022-05-06 14:26:30|712.43|701.63|712.2|701.4|712.43|701.63|712.2|701.4|7
1651847200000|2022-05-06 14:26:40|712.15|701.35|711.9|701.1|712.15|701.35|711.9|701.1|4
1651847210000|2022-05-06 14:26:50|711.86|701.06|711.19|700.39|711.86|701.06|711.19|700.39|6
1651847220000|2022-05-06 14:27:00|711.22|700.42|711.19|700.39|711.22|700.42|711.19|700.39|2
1651847230000|2022-05-06 14:27:10|710.96|700.16|711.62|700.82|711.62|700.82|710.96|700.16|9
1651847240000|2022-05-06 14:27:20|711.57|700.77|710.9|700.1|711.57|700.77|710.9|700.1|3
1651847260000|2022-05-06 14:27:40|710.76|699.96|709.94|699.14|710.76|699.96|709.82|699.02|15
1651847270000|2022-05-06 14:27:50|710.04|699.24|710.4|699.6|710.8|700|709.9|699.1|18
1651847280000|2022-05-06 14:28:00|710.06|699.26|709.65|698.85|710.06|699.26|709.55|698.75|7
1651847290000|2022-05-06 14:28:10|709.8|699|709.8|699|709.8|699|709.8|699|1
1651847300000|2022-05-06 14:28:20|709.9|699.1|709.9|699.1|709.9|699.1|709.9|699.1|1
1651847330000|2022-05-06 14:28:50|709.36|698.56|708.9|698.1|709.36|698.56|708.9|698.1|2
1651847340000|2022-05-06 14:29:00|708.45|697.65|708.9|698.1|708.95|698.15|708.45|697.65|4
1651847350000|2022-05-06 14:29:10|708.2|697.4|708.9|698.1|708.9|698.1|708.2|697.4|4
1651847360000|2022-05-06 14:29:20|709.07|698.27|708.9|698.1|709.07|698.27|708.9|698.1|2
1651847370000|2022-05-06 14:29:30|708.95|698.15|708.95|698.15|708.95|698.15|708.91|698.11|3
1651847380000|2022-05-06 14:29:40|708.91|698.11|708.2|697.4|708.91|698.11|708.2|697.4|4
1651847390000|2022-05-06 14:29:50|708.1|697.3|707.61|696.81|708.1|697.3|707.61|696.81|4
1651847400000|2022-05-06 14:30:00|707.76|696.96|708.12|697.32|708.12|697.32|707.16|696.36|7
1651847410000|2022-05-06 14:30:10|708.02|697.22|707.79|696.99|708.3|697.5|707.79|696.99|12
1651847420000|2022-05-06 14:30:20|707.61|696.81|707.61|696.81|707.65|696.85|707.61|696.81|3
1651847430000|2022-05-06 14:30:30|707.85|697.05|707.11|696.31|707.85|697.05|707.11|696.31|6
1651847440000|2022-05-06 14:30:40|707|696.2|707.05|696.25|707.05|696.25|707|696.2|2
1651847450000|2022-05-06 14:30:50|707.11|696.31|707.11|696.31|707.28|696.48|707.11|696.31|3
1651847460000|2022-05-06 14:31:00|707.27|696.47|707.38|696.58|707.39|696.59|707.27|696.47|3
1651847470000|2022-05-06 14:31:10|707.4|696.6|707.39|696.59|707.4|696.6|707.39|696.59|2
1651847480000|2022-05-06 14:31:20|707.78|696.98|707.85|697.05|707.85|697.05|707.78|696.98|2
1651847490000|2022-05-06 14:31:30|707.9|697.1|708.3|697.5|708.3|697.5|707.84|697.04|4
1651847500000|2022-05-06 14:31:40|708.52|697.72|709.4|698.6|709.4|698.6|708.52|697.72|5
1651847510000|2022-05-06 14:31:50|709.51|698.71|710.4|699.6|710.9|700.1|709.51|698.71|5
1651847520000|2022-05-06 14:32:00|710.65|699.85|709.9|699.1|710.9|700.1|709.9|699.1|12
1651847530000|2022-05-06 14:32:10|710.4|699.6|710.9|700.1|710.9|700.1|710.4|699.6|4
1651847550000|2022-05-06 14:32:30|710.75|699.95|709.9|699.1|710.75|699.95|709.9|699.1|2
1651847570000|2022-05-06 14:32:50|709.55|698.75|708.95|698.15|709.82|699.02|708.95|698.15|11
1651847580000|2022-05-06 14:33:00|708.9|698.1|708.9|698.1|709.05|698.25|708.9|698.1|6
1651847590000|2022-05-06 14:33:10|709|698.2|708.74|697.94|709|698.2|708.74|697.94|3
1651847600000|2022-05-06 14:33:20|708.4|697.6|707.9|697.1|708.4|697.6|707.9|697.1|2
1651847610000|2022-05-06 14:33:30|707.61|696.81|707.11|696.31|707.9|697.1|707.11|696.31|6
1651847620000|2022-05-06 14:33:40|706.75|695.95|705.33|694.53|706.9|696.1|705.33|694.53|7
1651847630000|2022-05-06 14:33:50|705.68|694.88|705.68|694.88|705.9|695.1|705.67|694.87|9
1651847640000|2022-05-06 14:34:00|705.71|694.91|705.68|694.88|705.85|695.05|705.68|694.88|4
1651847650000|2022-05-06 14:34:10|705.38|694.58|705.57|694.77|705.57|694.77|705.15|694.35|5
1651847660000|2022-05-06 14:34:20|705.6|694.8|705.68|694.88|705.71|694.91|705.6|694.8|6
1651847670000|2022-05-06 14:34:30|705.18|694.38|705.18|694.38|705.31|694.51|705.18|694.38|5
1651847680000|2022-05-06 14:34:40|705.4|694.6|705.95|695.15|706.22|695.42|705.4|694.6|6
1651847690000|2022-05-06 14:34:50|706.25|695.45|706.65|695.85|706.65|695.85|706.25|695.45|2
1651847700000|2022-05-06 14:35:00|706.25|695.45|706.4|695.6|706.4|695.6|706.25|695.45|2
1651847710000|2022-05-06 14:35:10|706.56|695.76|704.9|694.1|706.78|695.98|704.9|694.1|19
1651847720000|2022-05-06 14:35:20|705.15|694.35|705.19|694.39|705.19|694.39|705.15|694.35|2
1651847730000|2022-05-06 14:35:30|705.3|694.5|705.19|694.39|705.3|694.5|705.19|694.39|3
1651847740000|2022-05-06 14:35:40|705.15|694.35|705.19|694.39|705.19|694.39|705.05|694.25|3
1651847750000|2022-05-06 14:35:50|705.18|694.38|705.19|694.39|705.19|694.39|705.18|694.38|2
1651847760000|2022-05-06 14:36:00|705.9|695.1|706.4|695.6|706.4|695.6|705.9|695.1|3
1651847770000|2022-05-06 14:36:10|706.9|696.1|706.9|696.1|706.9|696.1|706.69|695.89|7
1651847780000|2022-05-06 14:36:20|706.75|695.95|706.31|695.51|706.75|695.95|706.25|695.45|3
1651847790000|2022-05-06 14:36:30|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651847800000|2022-05-06 14:36:40|706.26|695.46|706.31|695.51|706.71|695.91|706.26|695.46|6
1651847810000|2022-05-06 14:36:50|706.25|695.45|706.25|695.45|706.25|695.45|706.25|695.45|1
1651847820000|2022-05-06 14:37:00|705.9|695.1|705.72|694.92|705.9|695.1|705.72|694.92|4
1651847830000|2022-05-06 14:37:10|705.28|694.48|705.18|694.38|705.51|694.71|705.18|694.38|6
1651847840000|2022-05-06 14:37:20|705.44|694.64|705.51|694.71|705.51|694.71|705.18|694.38|4
1651847850000|2022-05-06 14:37:30|705.68|694.88|705.49|694.69|705.68|694.88|705.49|694.69|7
1651847860000|2022-05-06 14:37:40|705.48|694.68|705.1|694.3|705.48|694.68|705.1|694.3|4
1651847870000|2022-05-06 14:37:50|705.26|694.46|705.55|694.75|705.61|694.81|705.26|694.46|12
1651847880000|2022-05-06 14:38:00|705.66|694.86|705.14|694.34|705.66|694.86|705.14|694.34|7
1651847890000|2022-05-06 14:38:10|705.1|694.3|705.49|694.69|705.49|694.69|705.1|694.3|7
1651847900000|2022-05-06 14:38:20|705.76|694.96|705.76|694.96|705.76|694.96|705.49|694.69|4
1651847910000|2022-05-06 14:38:30|705.87|695.07|706.15|695.35|706.15|695.35|705.76|694.96|3
1651847920000|2022-05-06 14:38:40|706.65|695.85|706.9|696.1|707|696.2|706.65|695.85|4
1651847930000|2022-05-06 14:38:50|706.65|695.85|706.84|696.04|706.9|696.1|706.15|695.35|11
1651847940000|2022-05-06 14:39:00|706.34|695.54|707.47|696.67|707.47|696.67|706.34|695.54|8
1651847950000|2022-05-06 14:39:10|707.46|696.66|708.74|697.94|708.74|697.94|707.46|696.66|11
1651847960000|2022-05-06 14:39:20|708.84|698.04|708.9|698.1|708.9|698.1|708.84|698.04|2
1651847970000|2022-05-06 14:39:30|708.3|697.5|707.9|697.1|708.3|697.5|707.9|697.1|3
1651847990000|2022-05-06 14:39:50|708.26|697.46|707.95|697.15|708.26|697.46|707.95|697.15|2
1651848000000|2022-05-06 14:40:00|708.26|697.46|707.95|697.15|708.56|697.76|707.95|697.15|6
1651848010000|2022-05-06 14:40:10|707.9|697.1|708.47|697.67|708.47|697.67|707.9|697.1|3
1651848020000|2022-05-06 14:40:20|708.84|698.04|710.17|699.37|710.27|699.47|708.77|697.97|6
1651848030000|2022-05-06 14:40:30|710.67|699.87|709.95|699.15|710.9|700.1|709.95|699.15|5
1651848040000|2022-05-06 14:40:40|709.9|699.1|710.22|699.42|710.22|699.42|709.9|699.1|3
1651848050000|2022-05-06 14:40:50|710.67|699.87|710.72|699.92|710.75|699.95|710.22|699.42|4
1651848060000|2022-05-06 14:41:00|710.8|700|710.9|700.1|711|700.2|710.8|700|4
1651848070000|2022-05-06 14:41:10|710.72|699.92|710.22|699.42|710.72|699.92|710.17|699.37|4
1651848080000|2022-05-06 14:41:20|709.9|699.1|710.72|699.92|710.72|699.92|709.9|699.1|8
1651848090000|2022-05-06 14:41:30|710.75|699.95|711.35|700.55|711.35|700.55|710.75|699.95|3
1651848100000|2022-05-06 14:41:40|711.3|700.5|710.9|700.1|711.3|700.5|710.9|700.1|4
1651848110000|2022-05-06 14:41:50|710.72|699.92|710.72|699.92|710.72|699.92|710.72|699.92|1
1651848140000|2022-05-06 14:42:20|710.57|699.77|710.22|699.42|710.62|699.82|710.22|699.42|3
1651848150000|2022-05-06 14:42:30|710.16|699.36|709.9|699.1|710.16|699.36|709.9|699.1|2
1651848160000|2022-05-06 14:42:40|709.8|699|710.04|699.24|710.04|699.24|709.8|699|3
1651848170000|2022-05-06 14:42:50|709.9|699.1|710.9|700.1|710.9|700.1|709.9|699.1|2
1651848180000|2022-05-06 14:43:00|710.4|699.6|710.4|699.6|710.4|699.6|710.4|699.6|1
1651848190000|2022-05-06 14:43:10|709.9|699.1|709.9|699.1|709.9|699.1|709.9|699.1|1
1651848210000|2022-05-06 14:43:30|710.4|699.6|711.24|700.44|711.24|700.44|710.4|699.6|3
1651848220000|2022-05-06 14:43:40|711.8|701|711.8|701|711.8|701|711.8|701|1
1651848230000|2022-05-06 14:43:50|711.44|700.64|710.94|700.14|711.44|700.64|710.94|700.14|4
1651848240000|2022-05-06 14:44:00|711.03|700.23|710.94|700.14|711.03|700.23|710.94|700.14|2
1651848250000|2022-05-06 14:44:10|711.05|700.25|711.65|700.85|711.65|700.85|711.05|700.25|6
1651848260000|2022-05-06 14:44:20|711.44|700.64|710.94|700.14|711.44|700.64|710.94|700.14|9
1651848280000|2022-05-06 14:44:40|711.04|700.24|710.94|700.14|711.04|700.24|710.92|700.12|9
1651848290000|2022-05-06 14:44:50|710.92|700.12|710.9|700.1|710.94|700.14|710.9|700.1|6
1651848310000|2022-05-06 14:45:10|710.93|700.13|711.9|701.1|711.9|701.1|710.93|700.13|5
1651848320000|2022-05-06 14:45:20|712.52|701.72|712.9|702.1|713|702.2|712.27|701.47|6
1651848330000|2022-05-06 14:45:30|712.77|701.97|712.77|701.97|712.77|701.97|712.77|701.97|1
1651848340000|2022-05-06 14:45:40|713.1|702.3|713.8|703|713.8|703|712.95|702.15|6
1651848360000|2022-05-06 14:46:00|713.9|703.1|713.9|703.1|713.9|703.1|713.9|703.1|1
1651848380000|2022-05-06 14:46:20|714.05|703.25|713.9|703.1|714.05|703.25|713.9|703.1|6
1651848400000|2022-05-06 14:46:40|714.15|703.35|716.15|705.35|716.16|705.36|714.15|703.35|9
1651848410000|2022-05-06 14:46:50|715.9|705.1|715.05|704.25|715.9|705.1|715.05|704.25|8
1651848420000|2022-05-06 14:47:00|714.9|704.1|714.9|704.1|714.9|704.1|714.9|704.1|1
1651848430000|2022-05-06 14:47:10|714.8|704|714.9|704.1|714.9|704.1|714.8|704|2
1651848440000|2022-05-06 14:47:20|715.4|704.6|715.89|705.09|715.89|705.09|715.4|704.6|2
1651848450000|2022-05-06 14:47:30|715.88|705.08|715.87|705.07|715.88|705.08|715.87|705.07|2
1651848460000|2022-05-06 14:47:40|715.86|705.06|715.47|704.67|715.87|705.07|715.47|704.67|7
1651848470000|2022-05-06 14:47:50|715.37|704.57|715.37|704.57|715.37|704.57|715.37|704.57|1
1651848480000|2022-05-06 14:48:00|715.54|704.74|715.3|704.5|715.82|705.02|715.3|704.5|7
1651848490000|2022-05-06 14:48:10|714.9|704.1|714.9|704.1|714.9|704.1|714.9|704.1|1
1651848500000|2022-05-06 14:48:20|715.06|704.26|715.9|705.1|715.9|705.1|715.06|704.26|5
1651848510000|2022-05-06 14:48:30|716|705.2|716|705.2|716|705.2|716|705.2|1
1651848520000|2022-05-06 14:48:40|715.9|705.1|715.9|705.1|715.9|705.1|715.9|705.1|1
1651848530000|2022-05-06 14:48:50|715.8|705|714.96|704.16|715.8|705|714.96|704.16|2
1651848540000|2022-05-06 14:49:00|714.9|704.1|714.85|704.05|714.9|704.1|714.85|704.05|2
1651848550000|2022-05-06 14:49:10|714.9|704.1|714.9|704.1|714.9|704.1|714.64|703.84|3
1651848560000|2022-05-06 14:49:20|714.64|703.84|714.9|704.1|714.9|704.1|714.64|703.84|2
1651848570000|2022-05-06 14:49:30|714.94|704.14|715.4|704.6|715.4|704.6|714.94|704.14|10
1651848580000|2022-05-06 14:49:40|715.98|705.18|716.02|705.22|716.24|705.44|715.9|705.1|5
1651848590000|2022-05-06 14:49:50|715.98|705.18|715.9|705.1|715.98|705.18|715.9|705.1|2
1651848600000|2022-05-06 14:50:00|715.98|705.18|716.75|705.95|716.75|705.95|715.9|705.1|9
1651848610000|2022-05-06 14:50:10|716.95|706.15|716.79|705.99|716.95|706.15|716.75|705.95|6
1651848620000|2022-05-06 14:50:20|716.9|706.1|716.7|705.9|716.9|706.1|716.6|705.8|3
1651848630000|2022-05-06 14:50:30|716.53|705.73|715.63|704.83|716.53|705.73|715.63|704.83|6
1651848640000|2022-05-06 14:50:40|715.69|704.89|715.4|704.6|715.8|705|715.4|704.6|7
1651848650000|2022-05-06 14:50:50|715.53|704.73|715.53|704.73|715.75|704.95|715.53|704.73|6
1651848660000|2022-05-06 14:51:00|715.9|705.1|715.53|704.73|715.9|705.1|715.53|704.73|4
1651848670000|2022-05-06 14:51:10|715.07|704.27|715.08|704.28|715.37|704.57|714.87|704.07|11
1651848680000|2022-05-06 14:51:20|715.07|704.27|715.45|704.65|715.45|704.65|714.9|704.1|9
1651848690000|2022-05-06 14:51:30|715.44|704.64|715.44|704.64|715.5|704.7|715.44|704.64|11
1651848700000|2022-05-06 14:51:40|715.54|704.74|715.42|704.62|715.66|704.86|715.35|704.55|16
1651848710000|2022-05-06 14:51:50|715.52|704.72|715.42|704.62|715.66|704.86|715.42|704.62|3
1651848720000|2022-05-06 14:52:00|715.26|704.46|715.25|704.45|715.26|704.46|715.25|704.45|2
1651848730000|2022-05-06 14:52:10|714.9|704.1|715.25|704.45|715.35|704.55|714.9|704.1|6
1651848740000|2022-05-06 14:52:20|715.42|704.62|715.05|704.25|715.42|704.62|715.05|704.25|7
1651848750000|2022-05-06 14:52:30|715.16|704.36|714.74|703.94|715.17|704.37|714.24|703.44|8
1651848760000|2022-05-06 14:52:40|714.85|704.05|714.24|703.44|714.85|704.05|714.24|703.44|5
1651848770000|2022-05-06 14:52:50|714.65|703.85|714.27|703.47|714.71|703.91|714.18|703.38|12
1651848780000|2022-05-06 14:53:00|714.26|703.46|714.77|703.97|714.77|703.97|714.26|703.46|3
1651848790000|2022-05-06 14:53:10|714.64|703.84|714.74|703.94|714.74|703.94|714.64|703.84|2
1651848800000|2022-05-06 14:53:20|714.61|703.81|714.61|703.81|714.61|703.81|714.61|703.81|1
1651848810000|2022-05-06 14:53:30|714.69|703.89|715.4|704.6|715.5|704.7|714.69|703.89|9
1651848820000|2022-05-06 14:53:40|715.03|704.23|715.55|704.75|715.55|704.75|715.03|704.23|3
1651848830000|2022-05-06 14:53:50|715.4|704.6|714.77|703.97|715.4|704.6|714.77|703.97|3
1651848840000|2022-05-06 14:54:00|715.25|704.45|715.4|704.6|715.4|704.6|715.25|704.45|2
1651848850000|2022-05-06 14:54:10|715.7|704.9|715.7|704.9|715.7|704.9|715.7|704.9|1
1651848860000|2022-05-06 14:54:20|715.56|704.76|715.55|704.75|715.56|704.76|715.55|704.75|2
1651848870000|2022-05-06 14:54:30|715.56|704.76|715.75|704.95|715.75|704.95|715.55|704.75|4
1651848880000|2022-05-06 14:54:40|715.9|705.1|716.9|706.1|716.9|706.1|715.9|705.1|6
1651848890000|2022-05-06 14:54:50|717.18|706.38|717.17|706.37|717.3|706.5|716.9|706.1|9
1651848900000|2022-05-06 14:55:00|717.16|706.36|717.16|706.36|717.34|706.54|717.13|706.33|9
1651848910000|2022-05-06 14:55:10|717.06|706.26|717.16|706.36|717.16|706.36|717.06|706.26|6
1651848920000|2022-05-06 14:55:20|716.9|706.1|716.9|706.1|716.9|706.1|716.9|706.1|1
1651848930000|2022-05-06 14:55:30|716.68|705.88|716.9|706.1|716.9|706.1|716.68|705.88|2
1651848940000|2022-05-06 14:55:40|717.07|706.27|717.1|706.3|717.1|706.3|717.07|706.27|2
1651848950000|2022-05-06 14:55:50|717.22|706.42|717.1|706.3|717.3|706.5|717.01|706.21|7
1651848960000|2022-05-06 14:56:00|717.01|706.21|717.9|707.1|717.9|707.1|716.9|706.1|8
1651848970000|2022-05-06 14:56:10|717.96|707.16|717.75|706.95|717.96|707.16|717.69|706.89|5
1651848980000|2022-05-06 14:56:20|717.9|707.1|717.9|707.1|718.2|707.4|717.9|707.1|3
1651848990000|2022-05-06 14:56:30|718.3|707.5|717.9|707.1|718.3|707.5|717.9|707.1|5
1651849000000|2022-05-06 14:56:40|717.75|706.95|717.9|707.1|717.95|707.15|717.75|706.95|4
1651849010000|2022-05-06 14:56:50|717.85|707.05|717.91|707.11|717.91|707.11|717.66|706.86|7
1651849020000|2022-05-06 14:57:00|717.86|707.06|718.01|707.21|718.01|707.21|717.86|707.06|2
1651849030000|2022-05-06 14:57:10|717.79|706.99|717.81|707.01|718.15|707.35|717.76|706.96|6
1651849040000|2022-05-06 14:57:20|718.01|707.21|717.8|707|718.01|707.21|717.8|707|4
1651849050000|2022-05-06 14:57:30|717.9|707.1|718.4|707.6|718.4|707.6|717.9|707.1|4
1651849060000|2022-05-06 14:57:40|718.9|708.1|719.52|708.72|719.52|708.72|718.9|708.1|4
1651849070000|2022-05-06 14:57:50|719.65|708.85|719.85|709.05|719.85|709.05|719.65|708.85|2
1651849080000|2022-05-06 14:58:00|719.49|708.69|719.4|708.6|719.8|709|719.4|708.6|5
1651849090000|2022-05-06 14:58:10|718.9|708.1|719.4|708.6|719.8|709|718.9|708.1|12
1651849100000|2022-05-06 14:58:20|718.9|708.1|719.62|708.82|719.62|708.82|718.9|708.1|3
1651849110000|2022-05-06 14:58:30|719.5|708.7|719.4|708.6|719.5|708.7|718.9|708.1|5
1651849120000|2022-05-06 14:58:40|719.55|708.75|720.45|709.65|720.45|709.65|719.55|708.75|5
1651849130000|2022-05-06 14:58:50|720.67|709.87|720.9|710.1|720.92|710.12|720.67|709.87|4
1651849140000|2022-05-06 14:59:00|720.95|710.15|720.99|710.19|720.99|710.19|720.9|710.1|3
1651849150000|2022-05-06 14:59:10|720.9|710.1|720.9|710.1|722.25|711.45|720.9|710.1|12
1651849160000|2022-05-06 14:59:20|720.95|710.15|720.9|710.1|721.2|710.4|720.9|710.1|6
1651849180000|2022-05-06 14:59:40|720.73|709.93|720.73|709.93|720.73|709.93|720.73|709.93|1
1651849200000|2022-05-06 15:00:00|720.33|709.53|720.9|710.1|720.9|710.1|720.33|709.53|5
1651849210000|2022-05-06 15:00:10|721.02|710.22|721.26|710.46|721.75|710.95|721.02|710.22|9
1651849220000|2022-05-06 15:00:20|721.11|710.31|720.9|710.1|721.11|710.31|720.9|710.1|3
1651849230000|2022-05-06 15:00:30|721.4|710.6|721.97|711.17|721.97|711.17|721.4|710.6|3
1651849240000|2022-05-06 15:00:40|722.47|711.67|722.07|711.27|722.5|711.7|721.97|711.17|6
1651849250000|2022-05-06 15:00:50|722.04|711.24|722.6|711.8|722.6|711.8|721.97|711.17|6
1651849260000|2022-05-06 15:01:00|722.47|711.67|721.9|711.1|722.47|711.67|721.9|711.1|4
1651849270000|2022-05-06 15:01:10|721.95|711.15|722.95|712.15|723.25|712.45|721.95|711.15|9
1651849280000|2022-05-06 15:01:20|723.05|712.25|722.99|712.19|723.05|712.25|722.9|712.1|3
1651849290000|2022-05-06 15:01:30|722.9|712.1|723.05|712.25|723.15|712.35|722.9|712.1|10
1651849300000|2022-05-06 15:01:40|722.8|712|722.64|711.84|722.8|712|722.64|711.84|2
1651849310000|2022-05-06 15:01:50|722.68|711.88|722.13|711.33|722.68|711.88|721.9|711.1|8
1651849320000|2022-05-06 15:02:00|722.3|711.5|721.7|710.9|722.54|711.74|721.2|710.4|9
1651849330000|2022-05-06 15:02:10|721.9|711.1|721.99|711.19|721.99|711.19|721.9|711.1|4
1651849340000|2022-05-06 15:02:20|722.49|711.69|721.9|711.1|722.9|712.1|721.9|711.1|4
1651849350000|2022-05-06 15:02:30|722.02|711.22|721.9|711.1|722.16|711.36|721.9|711.1|8
1651849360000|2022-05-06 15:02:40|721.97|711.17|722.1|711.3|722.3|711.5|721.9|711.1|6
1651849370000|2022-05-06 15:02:50|721.9|711.1|721.9|711.1|721.9|711.1|721.9|711.1|1
1651849380000|2022-05-06 15:03:00|722.05|711.25|721.9|711.1|722.05|711.25|721.9|711.1|4
1651849390000|2022-05-06 15:03:10|721.76|710.96|720.9|710.1|721.9|711.1|720.9|710.1|6
1651849400000|2022-05-06 15:03:20|720.88|710.08|720.9|710.1|720.9|710.1|720.36|709.56|8
1651849410000|2022-05-06 15:03:30|721.02|710.22|721.08|710.28|721.43|710.63|721.02|710.22|12
1651849420000|2022-05-06 15:03:40|721.12|710.32|720.9|710.1|721.15|710.35|720.79|709.99|11
1651849430000|2022-05-06 15:03:50|721.02|710.22|720.9|710.1|721.42|710.62|720.9|710.1|10
1651849440000|2022-05-06 15:04:00|721.18|710.38|721.18|710.38|721.18|710.38|721.06|710.26|3
1651849450000|2022-05-06 15:04:10|721.68|710.88|721.9|711.1|721.9|711.1|721.68|710.88|2
1651849460000|2022-05-06 15:04:20|722.05|711.25|722.17|711.37|722.55|711.75|721.9|711.1|4
1651849480000|2022-05-06 15:04:40|722.62|711.82|722.62|711.82|722.62|711.82|722.62|711.82|1
1651849490000|2022-05-06 15:04:50|722.7|711.9|722.51|711.71|722.7|711.9|722.51|711.71|3
1651849500000|2022-05-06 15:05:00|722.52|711.72|722.67|711.87|722.67|711.87|722.51|711.71|4
1651849510000|2022-05-06 15:05:10|722.53|711.73|722.57|711.77|722.67|711.87|722.33|711.53|6
1651849520000|2022-05-06 15:05:20|722.82|712.02|722.67|711.87|722.82|712.02|722.67|711.87|2
1651849530000|2022-05-06 15:05:30|722.9|712.1|722.9|712.1|723.07|712.27|722.9|712.1|3
1651849540000|2022-05-06 15:05:40|723.05|712.25|724.65|713.85|724.65|713.85|723.05|712.25|8
1651849550000|2022-05-06 15:05:50|724.46|713.66|723.96|713.16|724.46|713.66|723.96|713.16|6
1651849560000|2022-05-06 15:06:00|723.9|713.1|723.96|713.16|724.31|713.51|723.9|713.1|5
1651849570000|2022-05-06 15:06:10|723.9|713.1|723.96|713.16|723.96|713.16|723.9|713.1|3
1651849580000|2022-05-06 15:06:20|723.93|713.13|724.36|713.56|724.36|713.56|723.9|713.1|7
1651849600000|2022-05-06 15:06:40|724.55|713.75|724.9|714.1|725.03|714.23|724.55|713.75|3
1651849610000|2022-05-06 15:06:50|725.35|714.55|725.9|715.1|725.9|715.1|725.35|714.55|3
1651849620000|2022-05-06 15:07:00|726.18|715.38|725.9|715.1|726.4|715.6|725.9|715.1|10
1651849630000|2022-05-06 15:07:10|725.54|714.74|725.9|715.1|725.9|715.1|725.54|714.74|3
1651849640000|2022-05-06 15:07:20|725.85|715.05|725.9|715.1|726.05|715.25|725.85|715.05|5
1651849650000|2022-05-06 15:07:30|726.01|715.21|726.19|715.39|726.25|715.45|726.01|715.21|3
1651849660000|2022-05-06 15:07:40|726.69|715.89|726.69|715.89|726.69|715.89|726.69|715.89|1
1651849690000|2022-05-06 15:08:10|726.7|715.9|726.9|716.1|726.9|716.1|726.69|715.89|4
1651849700000|2022-05-06 15:08:20|727.03|716.23|727.7|716.9|727.7|716.9|727.03|716.23|4
1651849710000|2022-05-06 15:08:30|727.9|717.1|727.95|717.15|727.95|717.15|727.89|717.09|3
1651849720000|2022-05-06 15:08:40|728.75|717.95|729.22|718.42|729.22|718.42|728.7|717.9|3
1651849730000|2022-05-06 15:08:50|729.72|718.92|730.6|719.8|730.6|719.8|729.72|718.92|3
1651849740000|2022-05-06 15:09:00|730.7|719.9|729.91|719.11|730.7|719.9|729.91|719.11|6
1651849750000|2022-05-06 15:09:10|730.35|719.55|731.6|720.8|731.6|720.8|730.35|719.55|13
1651849760000|2022-05-06 15:09:20|731.9|721.1|732.35|721.55|732.35|721.55|731.9|721.1|3
1651849770000|2022-05-06 15:09:30|731.9|721.1|731.85|721.05|732.25|721.45|731.85|721.05|6
1651849780000|2022-05-06 15:09:40|731.9|721.1|731.9|721.1|731.9|721.1|731.9|721.1|1
1651849790000|2022-05-06 15:09:50|731.8|721|731.88|721.08|731.9|721.1|731.79|720.99|7
1651849800000|2022-05-06 15:10:00|731.79|720.99|732.75|721.95|732.75|721.95|731.79|720.99|8
1651849810000|2022-05-06 15:10:10|732.4|721.6|732.4|721.6|732.4|721.6|732.15|721.35|5
1651849820000|2022-05-06 15:10:20|731.72|720.92|731.29|720.49|731.73|720.93|731.29|720.49|16
1651849830000|2022-05-06 15:10:30|730.95|720.15|730.7|719.9|730.95|720.15|730.7|719.9|4
1651849840000|2022-05-06 15:10:40|730.66|719.86|729.4|718.6|730.66|719.86|729.3|718.5|7
1651849850000|2022-05-06 15:10:50|729.85|719.05|729.4|718.6|729.9|719.1|729.4|718.6|6
1651849860000|2022-05-06 15:11:00|728.9|718.1|728.9|718.1|728.9|718.1|728.9|718.1|1
1651849890000|2022-05-06 15:11:30|728.81|718.01|728|717.2|728.81|718.01|728|717.2|3
1651849900000|2022-05-06 15:11:40|727.9|717.1|727.9|717.1|727.9|717.1|727.71|716.91|3
1651849910000|2022-05-06 15:11:50|727.52|716.72|727.7|716.9|727.7|716.9|727|716.2|5
1651849920000|2022-05-06 15:12:00|728|717.2|728|717.2|728|717.2|728|717.2|1
1651849930000|2022-05-06 15:12:10|727.9|717.1|726.82|716.02|727.9|717.1|726.82|716.02|8
1651849940000|2022-05-06 15:12:20|726.24|715.44|725.9|715.1|726.24|715.44|725.9|715.1|4
1651849950000|2022-05-06 15:12:30|726.3|715.5|727.16|716.36|727.46|716.66|726.3|715.5|7
1651849960000|2022-05-06 15:12:40|727.26|716.46|727.18|716.38|727.27|716.47|727.17|716.37|4
1651849970000|2022-05-06 15:12:50|727.17|716.37|727.9|717.1|727.9|717.1|727.17|716.37|5
1651849980000|2022-05-06 15:13:00|727.93|717.13|728.32|717.52|728.32|717.52|727.9|717.1|3
1651850000000|2022-05-06 15:13:20|728.86|718.06|730.9|720.1|730.9|720.1|728.86|718.06|11
1651850010000|2022-05-06 15:13:30|731.4|720.6|734.9|724.1|734.9|724.1|731.4|720.6|15
1651850020000|2022-05-06 15:13:40|734.5|723.7|733.49|722.69|734.5|723.7|733.4|722.6|8
1651850030000|2022-05-06 15:13:50|733.9|723.1|734.2|723.4|734.2|723.4|733.05|722.25|10
1651850040000|2022-05-06 15:14:00|734.4|723.6|734.49|723.69|734.9|724.1|734.4|723.6|8
1651850050000|2022-05-06 15:14:10|734.9|724.1|734.9|724.1|734.9|724.1|734.9|724.1|1
1651850060000|2022-05-06 15:14:20|734.5|723.7|735.7|724.9|735.7|724.9|734.4|723.6|7
1651850070000|2022-05-06 15:14:30|735.85|725.05|736.35|725.55|736.35|725.55|735.85|725.05|3
1651850080000|2022-05-06 15:14:40|736.9|726.1|737.9|727.1|737.9|727.1|736.9|726.1|7
1651850090000|2022-05-06 15:14:50|738.03|727.23|738.56|727.76|738.56|727.76|737.9|727.1|6
1651850100000|2022-05-06 15:15:00|738.76|727.96|738.76|727.96|738.85|728.05|738.76|727.96|4
1651850110000|2022-05-06 15:15:10|738.51|727.71|739.54|728.74|739.54|728.74|738.26|727.46|13
1651850120000|2022-05-06 15:15:20|739.67|728.87|741.4|730.6|741.45|730.65|739.67|728.87|12
1651850130000|2022-05-06 15:15:30|741.1|730.3|741.95|731.15|741.95|731.15|741.1|730.3|3
1651850140000|2022-05-06 15:15:40|741.9|731.1|741.9|731.1|742.02|731.22|741.9|731.1|3
1651850150000|2022-05-06 15:15:50|742.05|731.25|740.9|730.1|742.05|731.25|740.9|730.1|4
1651850160000|2022-05-06 15:16:00|740.78|729.98|740.52|729.72|740.9|730.1|740.52|729.72|6
1651850170000|2022-05-06 15:16:10|740.07|729.27|740.07|729.27|740.75|729.95|740.07|729.27|9
1651850180000|2022-05-06 15:16:20|739.91|729.11|738.9|728.1|739.92|729.12|738.9|728.1|4
1651850190000|2022-05-06 15:16:30|738.88|728.08|738.89|728.09|738.89|728.09|738.74|727.94|5
1651850200000|2022-05-06 15:16:40|738.9|728.1|738.9|728.1|738.9|728.1|738.55|727.75|6
1651850210000|2022-05-06 15:16:50|738.84|728.04|738.55|727.75|738.9|728.1|738.49|727.69|9
1651850220000|2022-05-06 15:17:00|738.25|727.45|737.59|726.79|738.25|727.45|737.59|726.79|4
1651850230000|2022-05-06 15:17:10|737.9|727.1|737.45|726.65|737.9|727.1|737.45|726.65|3
1651850240000|2022-05-06 15:17:20|736.95|726.15|737.79|726.99|737.9|727.1|736.95|726.15|5
1651850250000|2022-05-06 15:17:30|737.9|727.1|737.1|726.3|737.9|727.1|736.9|726.1|9
1651850260000|2022-05-06 15:17:40|736.9|726.1|736.4|725.6|736.9|726.1|736.4|725.6|7
1651850270000|2022-05-06 15:17:50|736.75|725.95|736.9|726.1|736.9|726.1|736.7|725.9|4
1651850290000|2022-05-06 15:18:10|736.8|726|736.9|726.1|736.9|726.1|736.49|725.69|4
1651850300000|2022-05-06 15:18:20|736.75|725.95|735.9|725.1|736.75|725.95|735.9|725.1|4
1651850310000|2022-05-06 15:18:30|735.62|724.82|735.84|725.04|735.9|725.1|735.59|724.79|6
1651850320000|2022-05-06 15:18:40|735.44|724.64|734.9|724.1|735.44|724.64|734.7|723.9|10
1651850330000|2022-05-06 15:18:50|734.95|724.15|734.95|724.15|734.95|724.15|734.95|724.15|1
1651850340000|2022-05-06 15:19:00|734.9|724.1|734.9|724.1|734.9|724.1|734.65|723.85|3
1651850350000|2022-05-06 15:19:10|734.4|723.6|734.69|723.89|734.8|724|734.4|723.6|7
1651850360000|2022-05-06 15:19:20|734.85|724.05|734.9|724.1|734.9|724.1|734.85|724.05|2
1651850370000|2022-05-06 15:19:30|734.69|723.89|734.7|723.9|734.9|724.1|734.57|723.77|8
1651850380000|2022-05-06 15:19:40|734.85|724.05|733.9|723.1|734.85|724.05|733.9|723.1|5
1651850390000|2022-05-06 15:19:50|734|723.2|733.9|723.1|734|723.2|733.9|723.1|2
1651850400000|2022-05-06 15:20:00|734.26|723.46|734.08|723.28|734.26|723.46|734.08|723.28|2
1651850410000|2022-05-06 15:20:10|734.3|723.5|734.23|723.43|734.3|723.5|734.08|723.28|5
1651850420000|2022-05-06 15:20:20|734.08|723.28|733.9|723.1|734.15|723.35|733.9|723.1|4
1651850440000|2022-05-06 15:20:40|734.24|723.44|734.24|723.44|734.35|723.55|734.16|723.36|6
1651850450000|2022-05-06 15:20:50|734.3|723.5|734.98|724.18|734.98|724.18|734.24|723.44|5
1651850460000|2022-05-06 15:21:00|734.97|724.17|735.9|725.1|735.9|725.1|734.9|724.1|6
1651850470000|2022-05-06 15:21:10|735.97|725.17|736.9|726.1|736.9|726.1|735.9|725.1|6
1651850480000|2022-05-06 15:21:20|737.19|726.39|737.85|727.05|737.85|727.05|737.19|726.39|3
1651850490000|2022-05-06 15:21:30|737.93|727.13|737.9|727.1|738.4|727.6|737.88|727.08|11
1651850500000|2022-05-06 15:21:40|737.85|727.05|737.9|727.1|737.9|727.1|737.85|727.05|2
1651850510000|2022-05-06 15:21:50|738.4|727.6|739.72|728.92|739.72|728.92|738.4|727.6|6
1651850520000|2022-05-06 15:22:00|740.25|729.45|742.4|731.6|742.9|732.1|740.25|729.45|13
1651850530000|2022-05-06 15:22:10|742.5|731.7|741.9|731.1|742.5|731.7|741.9|731.1|6
1651850540000|2022-05-06 15:22:20|742.9|732.1|742.9|732.1|742.9|732.1|742.9|732.1|1
1651850550000|2022-05-06 15:22:30|742.95|732.15|743.95|733.15|743.95|733.15|742.95|732.15|4
1651850560000|2022-05-06 15:22:40|743.8|733|743.9|733.1|744.7|733.9|743.8|733|17
1651850570000|2022-05-06 15:22:50|744.07|733.27|743.9|733.1|744.07|733.27|743.8|733|4
1651850580000|2022-05-06 15:23:00|744.4|733.6|744.9|734.1|744.9|734.1|744.4|733.6|4
1651850600000|2022-05-06 15:23:20|745.15|734.35|745.15|734.35|745.15|734.35|745.15|734.35|1
1651850610000|2022-05-06 15:23:30|744.9|734.1|744.9|734.1|744.9|734.1|744.9|734.1|1
1651850620000|2022-05-06 15:23:40|745.75|734.95|745.6|734.8|745.75|734.95|745.6|734.8|2
1651850640000|2022-05-06 15:24:00|745.85|735.05|747.09|736.29|747.1|736.3|745.85|735.05|7
1651850650000|2022-05-06 15:24:10|746.9|736.1|747.05|736.25|747.09|736.29|746.9|736.1|8
1651850660000|2022-05-06 15:24:20|747.09|736.29|746.9|736.1|747.09|736.29|746.55|735.75|5
1651850670000|2022-05-06 15:24:30|747.05|736.25|747.58|736.78|747.67|736.87|747.05|736.25|5
1651850680000|2022-05-06 15:24:40|747.08|736.28|744.9|734.1|747.08|736.28|744.9|734.1|7
1651850690000|2022-05-06 15:24:50|744.81|734.01|741.9|731.1|744.9|734.1|741.9|731.1|11
1651850700000|2022-05-06 15:25:00|741.8|731|741.67|730.87|741.9|731.1|741.05|730.25|11
1651850710000|2022-05-06 15:25:10|741.9|731.1|742.4|731.6|742.4|731.6|741.9|731.1|5
1651850720000|2022-05-06 15:25:20|742.32|731.52|742.4|731.6|742.55|731.75|742.32|731.52|4
1651850730000|2022-05-06 15:25:30|742.9|732.1|742.54|731.74|742.9|732.1|742.4|731.6|10
1651850740000|2022-05-06 15:25:40|742.4|731.6|741.9|731.1|742.49|731.69|741.9|731.1|4
1651850760000|2022-05-06 15:26:00|741.65|730.85|740.69|729.89|741.7|730.9|740.25|729.45|13
1651850770000|2022-05-06 15:26:10|740.4|729.6|739|728.2|740.4|729.6|739|728.2|4
1651850780000|2022-05-06 15:26:20|738.9|728.1|738.65|727.85|738.9|728.1|738.65|727.85|4
1651850790000|2022-05-06 15:26:30|738.4|727.6|738.9|728.1|738.9|728.1|738.4|727.6|6
1651850800000|2022-05-06 15:26:40|738.93|728.13|738.95|728.15|739|728.2|738.9|728.1|5
1651850810000|2022-05-06 15:26:50|738.9|728.1|738.8|728|738.9|728.1|738.7|727.9|5
1651850830000|2022-05-06 15:27:10|738.9|728.1|738.95|728.15|739.16|728.36|738.9|728.1|5
1651850840000|2022-05-06 15:27:20|738.92|728.12|738.9|728.1|738.92|728.12|738.8|728|3
1651850860000|2022-05-06 15:27:40|738.95|728.15|738.95|728.15|738.95|728.15|738.95|728.15|1
1651850870000|2022-05-06 15:27:50|739.15|728.35|738.9|728.1|739.57|728.77|738.7|727.9|9
1651850890000|2022-05-06 15:28:10|738.95|728.15|738.95|728.15|738.95|728.15|738.92|728.12|3
1651850900000|2022-05-06 15:28:20|739.67|728.87|739.25|728.45|739.67|728.87|739.25|728.45|2
1651850910000|2022-05-06 15:28:30|738.9|728.1|738.9|728.1|738.9|728.1|738.9|728.1|1
1651850920000|2022-05-06 15:28:40|738.65|727.85|738.77|727.97|738.9|728.1|738.52|727.72|10
1651850930000|2022-05-06 15:28:50|738.78|727.98|739.03|728.23|739.03|728.23|738.78|727.98|8
1651850940000|2022-05-06 15:29:00|738.98|728.18|739|728.2|739.2|728.4|738.98|728.18|5
1651850950000|2022-05-06 15:29:10|739.03|728.23|739.03|728.23|739.03|728.23|739.03|728.23|1
1651850960000|2022-05-06 15:29:20|739.23|728.43|740.2|729.4|740.2|729.4|739.23|728.43|7
1651850970000|2022-05-06 15:29:30|740.4|729.6|741.26|730.46|741.26|730.46|740.4|729.6|5
1651850980000|2022-05-06 15:29:40|741.4|730.6|741.9|731.1|741.9|731.1|741.4|730.6|2
1651850990000|2022-05-06 15:29:50|742|731.2|743.72|732.92|744.05|733.25|742|731.2|14
1651851000000|2022-05-06 15:30:00|743.22|732.42|743.53|732.73|743.58|732.78|743.22|732.42|3
1651851010000|2022-05-06 15:30:10|743.13|732.33|743.9|733.1|743.9|733.1|743.13|732.33|3
1651851020000|2022-05-06 15:30:20|744.09|733.29|744.9|734.1|744.9|734.1|744.09|733.29|6
1651851030000|2022-05-06 15:30:30|744.85|734.05|745.68|734.88|745.68|734.88|744.85|734.05|11
1651851040000|2022-05-06 15:30:40|745.9|735.1|747.04|736.24|747.71|736.91|745.85|735.05|10
1651851050000|2022-05-06 15:30:50|747.05|736.25|747.9|737.1|747.95|737.15|747.05|736.25|5
1651851060000|2022-05-06 15:31:00|747.59|736.79|747.09|736.29|747.59|736.79|747.09|736.29|7
1651851070000|2022-05-06 15:31:10|747.4|736.6|749.4|738.6|749.4|738.6|747.4|736.6|12
1651851080000|2022-05-06 15:31:20|749.9|739.1|750.9|740.1|750.97|740.17|749.9|739.1|6
1651851090000|2022-05-06 15:31:30|750.72|739.92|750.4|739.6|750.95|740.15|750.3|739.5|9
1651851100000|2022-05-06 15:31:40|750.1|739.3|748.65|737.85|750.1|739.3|748.65|737.85|8
1651851110000|2022-05-06 15:31:50|748.4|737.6|747.89|737.09|748.4|737.6|747.52|736.72|8
1651851120000|2022-05-06 15:32:00|747.9|737.1|747.52|736.72|748.4|737.6|747.27|736.47|15
1651851130000|2022-05-06 15:32:10|747.4|736.6|746.5|735.7|747.4|736.6|746.5|735.7|3
1651851140000|2022-05-06 15:32:20|746.4|735.6|745.9|735.1|746.4|735.6|745.9|735.1|3
1651851150000|2022-05-06 15:32:30|745.85|735.05|744.9|734.1|745.85|735.05|744.9|734.1|4
1651851160000|2022-05-06 15:32:40|745.15|734.35|745.1|734.3|745.71|734.91|744.9|734.1|11
1651851170000|2022-05-06 15:32:50|744.9|734.1|744.9|734.1|744.9|734.1|744.9|734.1|1
1651851180000|2022-05-06 15:33:00|744.79|733.99|744.9|734.1|744.9|734.1|744.79|733.99|4
1651851190000|2022-05-06 15:33:10|744.82|734.02|744.75|733.95|744.82|734.02|744.75|733.95|2
1651851200000|2022-05-06 15:33:20|744.55|733.75|744.85|734.05|744.85|734.05|744.05|733.25|6
1651851210000|2022-05-06 15:33:30|744.75|733.95|744.66|733.86|744.75|733.95|744.1|733.3|4
1651851220000|2022-05-06 15:33:40|744.65|733.85|744.05|733.25|744.66|733.86|744.05|733.25|4
1651851230000|2022-05-06 15:33:50|744|733.2|744|733.2|744|733.2|744|733.2|1
1651851240000|2022-05-06 15:34:00|744.25|733.45|744.25|733.45|744.25|733.45|744.25|733.45|1
1651851250000|2022-05-06 15:34:10|744.1|733.3|744.1|733.3|744.1|733.3|744.1|733.3|1
1651851260000|2022-05-06 15:34:20|744|733.2|743.18|732.38|744|733.2|743.18|732.38|7
1651851270000|2022-05-06 15:34:30|743.72|732.92|743.68|732.88|743.8|733|743.68|732.88|3
1651851280000|2022-05-06 15:34:40|743.71|732.91|743.76|732.96|743.76|732.96|743.51|732.71|7
1651851290000|2022-05-06 15:34:50|743.58|732.78|743.43|732.63|743.59|732.79|743.43|732.63|6
1651851300000|2022-05-06 15:35:00|743.42|732.62|743.16|732.36|743.43|732.63|743.02|732.22|4
1651851310000|2022-05-06 15:35:10|743.14|732.34|743.14|732.34|743.55|732.75|743.14|732.34|11
1651851320000|2022-05-06 15:35:20|743.34|732.54|743.04|732.24|743.34|732.54|743.04|732.24|5
1651851330000|2022-05-06 15:35:30|743.05|732.25|743.85|733.05|743.85|733.05|743.05|732.25|6
1651851340000|2022-05-06 15:35:40|743.54|732.74|743.09|732.29|743.54|732.74|743.09|732.29|4
1651851350000|2022-05-06 15:35:50|743.04|732.24|743.11|732.31|743.28|732.48|743.04|732.24|3
1651851360000|2022-05-06 15:36:00|743.08|732.28|742.88|732.08|743.08|732.28|742.88|732.08|2
1651851370000|2022-05-06 15:36:10|742.81|732.01|742.61|731.81|742.81|732.01|742.15|731.35|4
1651851390000|2022-05-06 15:36:30|742.71|731.91|743.3|732.5|743.3|732.5|742.71|731.91|2
1651851400000|2022-05-06 15:36:40|743.45|732.65|743.31|732.51|743.55|732.75|743.31|732.51|3
1651851420000|2022-05-06 15:37:00|742.91|732.11|742.91|732.11|742.91|732.11|742.91|732.11|1
1651851430000|2022-05-06 15:37:10|743.11|732.31|743.28|732.48|743.28|732.48|743.11|732.31|2
1651851440000|2022-05-06 15:37:20|743.25|732.45|743.53|732.73|743.53|732.73|743.25|732.45|4
1651851450000|2022-05-06 15:37:30|743.52|732.72|742.77|731.97|743.52|732.72|742.77|731.97|3
1651851460000|2022-05-06 15:37:40|742.8|732|742.09|731.29|742.8|732|742.09|731.29|5
1651851470000|2022-05-06 15:37:50|742.41|731.61|742.49|731.69|742.49|731.69|742.41|731.61|2
1651851480000|2022-05-06 15:38:00|742.48|731.68|742.47|731.67|742.57|731.77|742.46|731.66|9
1651851490000|2022-05-06 15:38:10|742.67|731.87|742.47|731.67|742.67|731.87|742.46|731.66|8
1651851510000|2022-05-06 15:38:30|742.55|731.75|742.47|731.67|742.67|731.87|742.47|731.67|7
1651851520000|2022-05-06 15:38:40|742.27|731.47|741.9|731.1|742.27|731.47|741.9|731.1|2
1651851530000|2022-05-06 15:38:50|742.05|731.25|740.9|730.1|742.37|731.57|740.65|729.85|9
1651851540000|2022-05-06 15:39:00|741.15|730.35|741.9|731.1|742.22|731.42|741.15|730.35|8
1651851550000|2022-05-06 15:39:10|742.85|732.05|742.01|731.21|742.85|732.05|741.9|731.1|5
1651851560000|2022-05-06 15:39:20|741.97|731.17|741.9|731.1|741.97|731.17|741.76|730.96|6
1651851570000|2022-05-06 15:39:30|741.77|730.97|741.8|731|741.8|731|741.77|730.97|2
1651851580000|2022-05-06 15:39:40|741.66|730.86|740.79|729.99|741.77|730.97|740.79|729.99|6
1651851590000|2022-05-06 15:39:50|740.77|729.97|740.53|729.73|740.9|730.1|740.53|729.73|5
1651851600000|2022-05-06 15:40:00|740.9|730.1|740.9|730.1|740.9|730.1|740.71|729.91|5
1651851610000|2022-05-06 15:40:10|741.27|730.47|741.27|730.47|741.27|730.47|741.09|730.29|5
1651851620000|2022-05-06 15:40:20|741.15|730.35|740.9|730.1|741.15|730.35|740.78|729.98|7
1651851630000|2022-05-06 15:40:30|740.78|729.98|740.85|730.05|740.9|730.1|740.78|729.98|3
1651851640000|2022-05-06 15:40:40|740.99|730.19|741.23|730.43|741.23|730.43|740.99|730.19|2
1651851650000|2022-05-06 15:40:50|741.85|731.05|740.9|730.1|741.85|731.05|740.9|730.1|6
1651851660000|2022-05-06 15:41:00|741.14|730.34|740.84|730.04|741.14|730.34|740.84|730.04|4
1651851670000|2022-05-06 15:41:10|741.6|730.8|741.5|730.7|741.6|730.8|741.5|730.7|2
1651851680000|2022-05-06 15:41:20|741.77|730.97|741.9|731.1|742.05|731.25|741.77|730.97|4
1651851690000|2022-05-06 15:41:30|742.25|731.45|741.77|730.97|742.25|731.45|741.77|730.97|3
1651851700000|2022-05-06 15:41:40|741.8|731|741.8|731|741.8|731|741.8|731|1
1651851710000|2022-05-06 15:41:50|741.77|730.97|741.77|730.97|741.77|730.97|741.29|730.49|7
1651851720000|2022-05-06 15:42:00|740.9|730.1|741.67|730.87|741.67|730.87|740.9|730.1|9
1651851730000|2022-05-06 15:42:10|741.72|730.92|741.44|730.64|741.72|730.92|740.9|730.1|8
1651851740000|2022-05-06 15:42:20|741.62|730.82|740.9|730.1|741.62|730.82|740.9|730.1|6
1651851760000|2022-05-06 15:42:40|740.95|730.15|741.36|730.56|741.48|730.68|740.95|730.15|7
1651851770000|2022-05-06 15:42:50|740.96|730.16|740.9|730.1|740.96|730.16|740.9|730.1|2
1651851790000|2022-05-06 15:43:10|740.74|729.94|740.8|730|740.9|730.1|740.74|729.94|5
1651851800000|2022-05-06 15:43:20|740.67|729.87|740.67|729.87|740.67|729.87|740.67|729.87|1
1651851820000|2022-05-06 15:43:40|740.52|729.72|740.15|729.35|740.52|729.72|740.15|729.35|5
1651851830000|2022-05-06 15:43:50|740.36|729.56|740.45|729.65|740.52|729.72|740.36|729.56|5
1651851840000|2022-05-06 15:44:00|740.46|729.66|740.45|729.65|740.72|729.92|740.45|729.65|9
1651851900000|2022-05-06 15:45:00|740.75|729.95|739.9|729.1|740.75|729.95|739.9|729.1|5
1651851910000|2022-05-06 15:45:10|739.76|728.96|739.15|728.35|739.76|728.96|739.15|728.35|5
1651851920000|2022-05-06 15:45:20|739.26|728.46|739.26|728.46|739.26|728.46|739.23|728.43|3
1651851930000|2022-05-06 15:45:30|738.9|728.1|738.9|728.1|738.95|728.15|738.45|727.65|8
1651851940000|2022-05-06 15:45:40|738.4|727.6|738.9|728.1|738.9|728.1|738.25|727.45|3
1651851950000|2022-05-06 15:45:50|738.6|727.8|737.84|727.04|738.6|727.8|737.81|727.01|5
1651851960000|2022-05-06 15:46:00|737.26|726.46|736.35|725.55|737.26|726.46|735.91|725.11|6
1651851970000|2022-05-06 15:46:10|736.8|726|737.2|726.4|737.2|726.4|736.8|726|2
1651851980000|2022-05-06 15:46:20|737.54|726.74|737.54|726.74|737.54|726.74|737.54|726.74|1
1651851990000|2022-05-06 15:46:30|737.75|726.95|736.55|725.75|737.75|726.95|736.25|725.45|7
1651852000000|2022-05-06 15:46:40|735.95|725.15|735.94|725.14|736.24|725.44|735.94|725.14|11
1651852010000|2022-05-06 15:46:50|735.95|725.15|736.32|725.52|736.45|725.65|735.95|725.15|5
1651852020000|2022-05-06 15:47:00|736.45|725.65|736.63|725.83|736.63|725.83|736.32|725.52|5
1651852030000|2022-05-06 15:47:10|736.34|725.54|736.35|725.55|736.35|725.55|736.34|725.54|2
1651852040000|2022-05-06 15:47:20|736.33|725.53|735.84|725.04|736.35|725.55|735.84|725.04|6
1651852050000|2022-05-06 15:47:30|735.79|724.99|735.94|725.14|735.95|725.15|735.79|724.99|4
1651852060000|2022-05-06 15:47:40|735.95|725.15|736.2|725.4|736.2|725.4|735.94|725.14|4
1651852070000|2022-05-06 15:47:50|735.9|725.1|735.95|725.15|736.3|725.5|735.9|725.1|3
1651852080000|2022-05-06 15:48:00|736.6|725.8|736.23|725.43|736.6|725.8|736.23|725.43|2
1651852090000|2022-05-06 15:48:10|736.2|725.4|735.92|725.12|736.2|725.4|735.92|725.12|2
1651852100000|2022-05-06 15:48:20|736|725.2|735.91|725.11|736|725.2|735.91|725.11|2
1651852110000|2022-05-06 15:48:30|735.92|725.12|735.92|725.12|735.95|725.15|735.92|725.12|3
1651852120000|2022-05-06 15:48:40|736.17|725.37|735.92|725.12|736.17|725.37|735.91|725.11|5
1651852130000|2022-05-06 15:48:50|735.91|725.11|735.92|725.12|736.17|725.37|735.91|725.11|5
1651852140000|2022-05-06 15:49:00|736.16|725.36|736|725.2|736.25|725.45|736|725.2|4
1651852150000|2022-05-06 15:49:10|736.3|725.5|736.3|725.5|736.3|725.5|736.3|725.5|1
1651852170000|2022-05-06 15:49:30|736.4|725.6|735.92|725.12|736.4|725.6|735.92|725.12|3
1651852190000|2022-05-06 15:49:50|735.91|725.11|736.1|725.3|736.6|725.8|735.91|725.11|5
1651852210000|2022-05-06 15:50:10|735.91|725.11|736.9|726.1|736.9|726.1|735.91|725.11|6
1651852220000|2022-05-06 15:50:20|737.12|726.32|736.74|725.94|737.15|726.35|736.74|725.94|10
1651852230000|2022-05-06 15:50:30|736.9|726.1|736.4|725.6|736.9|726.1|736.23|725.43|6
1651852240000|2022-05-06 15:50:40|736.3|725.5|736.4|725.6|736.4|725.6|736.3|725.5|2
1651852260000|2022-05-06 15:51:00|736.8|726|737.7|726.9|737.7|726.9|736.8|726|4
1651852270000|2022-05-06 15:51:10|737.9|727.1|737.9|727.1|738.25|727.45|737.85|727.05|7
1651852280000|2022-05-06 15:51:20|738.4|727.6|739.4|728.6|739.4|728.6|738.4|727.6|8
1651852290000|2022-05-06 15:51:30|739.19|728.39|740.4|729.6|740.4|729.6|739.19|728.39|8
1651852300000|2022-05-06 15:51:40|740.9|730.1|741.9|731.1|741.9|731.1|740.9|730.1|5
1651852310000|2022-05-06 15:51:50|741.62|730.82|741.4|730.6|741.62|730.82|741.15|730.35|7
1651852320000|2022-05-06 15:52:00|741.9|731.1|741.5|730.7|741.9|731.1|741.5|730.7|6
1651852330000|2022-05-06 15:52:10|741.19|730.39|740.9|730.1|741.19|730.39|740.9|730.1|3
1651852340000|2022-05-06 15:52:20|741.2|730.4|740.9|730.1|741.2|730.4|740.9|730.1|2
1651852360000|2022-05-06 15:52:40|741.3|730.5|741.3|730.5|741.3|730.5|741.3|730.5|1
1651852370000|2022-05-06 15:52:50|741.5|730.7|740.75|729.95|741.5|730.7|740.75|729.95|7
1651852380000|2022-05-06 15:53:00|740.9|730.1|738.9|728.1|740.9|730.1|738.9|728.1|7
1651852390000|2022-05-06 15:53:10|738.51|727.71|737.9|727.1|738.51|727.71|737.9|727.1|3
1651852400000|2022-05-06 15:53:20|737.52|726.72|735.46|724.66|737.52|726.72|735.46|724.66|13
1651852410000|2022-05-06 15:53:30|735.78|724.98|735.6|724.8|735.78|724.98|735.1|724.3|8
1651852420000|2022-05-06 15:53:40|735.1|724.3|734.75|723.95|735.1|724.3|734.75|723.95|3
1651852430000|2022-05-06 15:53:50|735.05|724.25|734.9|724.1|735.05|724.25|734.9|724.1|4
1651852440000|2022-05-06 15:54:00|734.4|723.6|733.9|723.1|734.4|723.6|733.9|723.1|3
1651852450000|2022-05-06 15:54:10|734.04|723.24|734.85|724.05|734.9|724.1|733.8|723|8
1651852460000|2022-05-06 15:54:20|734.93|724.13|735.9|725.1|735.9|725.1|734.85|724.05|9
1651852490000|2022-05-06 15:54:50|736.19|725.39|736.19|725.39|736.19|725.39|736.19|725.39|1
1651852500000|2022-05-06 15:55:00|735.95|725.15|736.69|725.89|736.69|725.89|735.95|725.15|6
1651852520000|2022-05-06 15:55:20|736.75|725.95|736.69|725.89|736.75|725.95|736.69|725.89|3
1651852530000|2022-05-06 15:55:30|736.19|725.39|736.19|725.39|736.19|725.39|736.19|725.39|1
1651852540000|2022-05-06 15:55:40|736.59|725.79|736.59|725.79|736.59|725.79|736.4|725.6|3
1651852550000|2022-05-06 15:55:50|736.39|725.59|736.39|725.59|736.39|725.59|736.33|725.53|5
1651852560000|2022-05-06 15:56:00|736.75|725.95|736.75|725.95|736.75|725.95|736.75|725.95|1
1651852570000|2022-05-06 15:56:10|736.8|726|736.8|726|736.8|726|736.8|726|1
1651852590000|2022-05-06 15:56:30|736.85|726.05|736.9|726.1|736.9|726.1|736.85|726.05|2
1651852600000|2022-05-06 15:56:40|737.25|726.45|737.9|727.1|737.9|727.1|737.25|726.45|3
1651852610000|2022-05-06 15:56:50|737.61|726.81|736.9|726.1|737.9|727.1|736.9|726.1|5
1651852620000|2022-05-06 15:57:00|737.03|726.23|737.6|726.8|737.6|726.8|737.03|726.23|3
1651852640000|2022-05-06 15:57:20|737.49|726.69|737|726.2|737.49|726.69|737|726.2|4
1651852650000|2022-05-06 15:57:30|737.4|726.6|737.86|727.06|737.86|727.06|737.4|726.6|4
1651852670000|2022-05-06 15:57:50|737.88|727.08|737.86|727.06|737.97|727.17|737.86|727.06|3
1651852680000|2022-05-06 15:58:00|738.65|727.85|737.9|727.1|738.65|727.85|737.9|727.1|5
1651852690000|2022-05-06 15:58:10|737.76|726.96|736.9|726.1|737.76|726.96|736.74|725.94|7
1651852700000|2022-05-06 15:58:20|736.8|726|736.69|725.89|736.8|726|736.69|725.89|3
1651852710000|2022-05-06 15:58:30|736.33|725.53|735.9|725.1|736.69|725.89|735.9|725.1|5
1651852720000|2022-05-06 15:58:40|735.6|724.8|735.9|725.1|735.9|725.1|735.6|724.8|2
1651852730000|2022-05-06 15:58:50|735.4|724.6|734.9|724.1|735.4|724.6|734.9|724.1|2
1651852740000|2022-05-06 15:59:00|734.45|723.65|734.9|724.1|734.9|724.1|734.45|723.65|4
1651852750000|2022-05-06 15:59:10|735.19|724.39|734.9|724.1|735.19|724.39|734.9|724.1|3
1651852760000|2022-05-06 15:59:20|735.13|724.33|735.19|724.39|735.34|724.54|735.13|724.33|5
1651852770000|2022-05-06 15:59:30|735.85|725.05|735.85|725.05|735.85|725.05|735.85|725.05|1
1651852780000|2022-05-06 15:59:40|735.69|724.89|735.75|724.95|735.75|724.95|735.69|724.89|2
1651852790000|2022-05-06 15:59:50|735.69|724.89|735.7|724.9|735.7|724.9|735.59|724.79|3
1651852800000|2022-05-06 16:00:00|735.75|724.95|735.75|724.95|735.75|724.95|735.75|724.95|1
1651852820000|2022-05-06 16:00:20|735.65|724.85|735.65|724.85|735.65|724.85|735.65|724.85|1
1651852830000|2022-05-06 16:00:30|735.59|724.79|736.36|725.56|736.36|725.56|735.59|724.79|7
1651852840000|2022-05-06 16:00:40|735.96|725.16|735.96|725.16|735.96|725.16|735.96|725.16|1
1651852850000|2022-05-06 16:00:50|735.9|725.1|735.9|725.1|735.9|725.1|735.9|725.1|1
1651852860000|2022-05-06 16:01:00|736.15|725.35|735.9|725.1|736.2|725.4|735.9|725.1|4
1651852870000|2022-05-06 16:01:10|736.02|725.22|736.8|726|736.8|726|736.02|725.22|3
1651852880000|2022-05-06 16:01:20|736.7|725.9|737.01|726.21|737.37|726.57|736.7|725.9|8
1651852890000|2022-05-06 16:01:30|737.07|726.27|738.4|727.6|738.4|727.6|737.07|726.27|7
1651852900000|2022-05-06 16:01:40|738.36|727.56|739.17|728.37|739.22|728.42|738.36|727.56|10
1651852910000|2022-05-06 16:01:50|739.04|728.24|738.9|728.1|739.04|728.24|738.9|728.1|6
1651852920000|2022-05-06 16:02:00|738.5|727.7|738.4|727.6|738.9|728.1|738.4|727.6|13
1651852930000|2022-05-06 16:02:10|738.65|727.85|739|728.2|739|728.2|737.9|727.1|10
1651852940000|2022-05-06 16:02:20|739.17|728.37|740.9|730.1|740.9|730.1|739.17|728.37|7
1651852950000|2022-05-06 16:02:30|740.8|730|741.06|730.26|741.06|730.26|740.8|730|5
1651852960000|2022-05-06 16:02:40|741.2|730.4|741.9|731.1|741.9|731.1|741.2|730.4|3
1651852970000|2022-05-06 16:02:50|742.8|732|742.8|732|742.8|732|742.8|732|1
1651852980000|2022-05-06 16:03:00|742.9|732.1|742.9|732.1|743.09|732.29|742.9|732.1|4
1651852990000|2022-05-06 16:03:10|743.09|732.29|742.95|732.15|743.09|732.29|742.9|732.1|9
1651853000000|2022-05-06 16:03:20|743.12|732.32|743.47|732.67|743.47|732.67|743.12|732.32|3
1651853010000|2022-05-06 16:03:30|743.62|732.82|743.22|732.42|743.65|732.85|743.22|732.42|3
1651853020000|2022-05-06 16:03:40|743.25|732.45|743.9|733.1|744.15|733.35|743.22|732.42|8
1651853030000|2022-05-06 16:03:50|743.7|732.9|743.62|732.82|743.85|733.05|743.62|732.82|3
1651853040000|2022-05-06 16:04:00|743.37|732.57|743.7|732.9|743.9|733.1|743.37|732.57|6
1651853050000|2022-05-06 16:04:10|743.62|732.82|743.62|732.82|743.62|732.82|743.62|732.82|1
1651853060000|2022-05-06 16:04:20|743.61|732.81|743.37|732.57|743.62|732.82|743.36|732.56|5
1651853070000|2022-05-06 16:04:30|743.36|732.56|743.11|732.31|743.46|732.66|742.93|732.13|14
1651853080000|2022-05-06 16:04:40|743.01|732.21|742.7|731.9|743.01|732.21|742.25|731.45|5
1651853090000|2022-05-06 16:04:50|742.9|732.1|742.9|732.1|742.9|732.1|742.9|732.1|1
1651853100000|2022-05-06 16:05:00|743.12|732.32|743.11|732.31|743.12|732.32|743.11|732.31|2
1651853110000|2022-05-06 16:05:10|743.12|732.32|743.12|732.32|743.12|732.32|743.11|732.31|3
1651853120000|2022-05-06 16:05:20|743.65|732.85|743.65|732.85|743.65|732.85|743.65|732.85|1
1651853140000|2022-05-06 16:05:40|743.7|732.9|744.05|733.25|744.05|733.25|743.7|732.9|3
1651853150000|2022-05-06 16:05:50|743.9|733.1|743.9|733.1|744.55|733.75|743.9|733.1|4
1651853160000|2022-05-06 16:06:00|744.03|733.23|744.45|733.65|744.45|733.65|743.9|733.1|6
1651853170000|2022-05-06 16:06:10|744.85|734.05|744.05|733.25|744.85|734.05|744.05|733.25|5
1651853190000|2022-05-06 16:06:30|744|733.2|744.4|733.6|744.4|733.6|744|733.2|2
1651853200000|2022-05-06 16:06:40|744.85|734.05|744.9|734.1|744.9|734.1|744.85|734.05|2
1651853210000|2022-05-06 16:06:50|744.95|734.15|745.78|734.98|745.78|734.98|744.95|734.15|4
1651853220000|2022-05-06 16:07:00|745.89|735.09|745.9|735.1|745.9|735.1|745.88|735.08|6
1651853230000|2022-05-06 16:07:10|746.15|735.35|746.15|735.35|746.65|735.85|746.15|735.35|6
1651853240000|2022-05-06 16:07:20|746.06|735.26|745.66|734.86|746.06|735.26|745.65|734.85|8
1651853250000|2022-05-06 16:07:30|745.7|734.9|746.1|735.3|746.6|735.8|745.65|734.85|12
1651853270000|2022-05-06 16:07:50|745.85|735.05|745.31|734.51|745.85|735.05|745.31|734.51|10
1651853280000|2022-05-06 16:08:00|745.25|734.45|745.4|734.6|745.41|734.61|745.25|734.45|6
1651853290000|2022-05-06 16:08:10|745.41|734.61|745.05|734.25|745.41|734.61|745.05|734.25|5
1651853300000|2022-05-06 16:08:20|744.9|734.1|744.85|734.05|744.9|734.1|744.85|734.05|2
1651853310000|2022-05-06 16:08:30|744.9|734.1|744.9|734.1|744.9|734.1|744.9|734.1|1
1651853340000|2022-05-06 16:09:00|744.7|733.9|744.7|733.9|744.7|733.9|744.7|733.9|1
1651853350000|2022-05-06 16:09:10|744.8|734|743.79|732.99|744.8|734|743.66|732.86|8
1651853360000|2022-05-06 16:09:20|743.8|733|742.95|732.15|743.9|733.1|742.95|732.15|5
1651853370000|2022-05-06 16:09:30|742.9|732.1|742.57|731.77|742.9|732.1|742.47|731.67|6
1651853380000|2022-05-06 16:09:40|742.84|732.04|742.1|731.3|742.84|732.04|742.1|731.3|7
1651853390000|2022-05-06 16:09:50|742|731.2|741.75|730.95|742|731.2|741.4|730.6|6
1651853400000|2022-05-06 16:10:00|741.8|731|740.4|729.6|741.8|731|740.4|729.6|9
1651853410000|2022-05-06 16:10:10|739.9|729.1|739.9|729.1|739.9|729.1|739.9|729.1|1
1651853420000|2022-05-06 16:10:20|740.1|729.3|740.4|729.6|740.4|729.6|739.9|729.1|4
1651853430000|2022-05-06 16:10:30|740.85|730.05|740.85|730.05|740.85|730.05|740.85|730.05|1
1651853440000|2022-05-06 16:10:40|740.9|730.1|742.85|732.05|742.85|732.05|740.9|730.1|11
1651853450000|2022-05-06 16:10:50|742.84|732.04|742.85|732.05|742.85|732.05|742.84|732.04|4
1651853460000|2022-05-06 16:11:00|742.84|732.04|741.9|731.1|742.84|732.04|741.86|731.06|7
1651853470000|2022-05-06 16:11:10|741.6|730.8|739.9|729.1|741.6|730.8|739.9|729.1|6
1651853480000|2022-05-06 16:11:20|739.54|728.74|739.63|728.83|739.63|728.83|739.54|728.74|4
1651853490000|2022-05-06 16:11:30|739.9|729.1|739.9|729.1|739.9|729.1|739.9|729.1|1
1651853500000|2022-05-06 16:11:40|739.88|729.08|739.9|729.1|739.9|729.1|739.88|729.08|4
1651853510000|2022-05-06 16:11:50|740.2|729.4|739.9|729.1|740.2|729.4|739.9|729.1|2
1651853520000|2022-05-06 16:12:00|739.52|728.72|739.51|728.71|739.52|728.72|739.51|728.71|2
1651853530000|2022-05-06 16:12:10|739.88|729.08|739.88|729.08|739.89|729.09|739.88|729.08|5
1651853540000|2022-05-06 16:12:20|739.87|729.07|739.05|728.25|739.87|729.07|739.05|728.25|3
1651853550000|2022-05-06 16:12:30|739.3|728.5|739.25|728.45|739.3|728.5|739.25|728.45|2
1651853570000|2022-05-06 16:12:50|739.52|728.72|739.7|728.9|739.7|728.9|739.52|728.72|2
1651853580000|2022-05-06 16:13:00|739.41|728.61|738.9|728.1|739.41|728.61|738.35|727.55|12
1651853590000|2022-05-06 16:13:10|738.4|727.6|738.85|728.05|738.85|728.05|738.4|727.6|3
1651853600000|2022-05-06 16:13:20|738.05|727.25|736.8|726|738.05|727.25|736.8|726|10
1651853610000|2022-05-06 16:13:30|736.9|726.1|736.01|725.21|736.9|726.1|736.01|725.21|9
1651853620000|2022-05-06 16:13:40|736.36|725.56|736.01|725.21|736.36|725.56|735.9|725.1|4
1651853630000|2022-05-06 16:13:50|735.9|725.1|736.01|725.21|736.14|725.34|735.9|725.1|6
1651853640000|2022-05-06 16:14:00|736.06|725.26|735.51|724.71|736.06|725.26|735.51|724.71|9
1651853650000|2022-05-06 16:14:10|735.6|724.8|735.16|724.36|735.6|724.8|735.01|724.21|4
1651853660000|2022-05-06 16:14:20|735.01|724.21|735.9|725.1|735.9|725.1|735.01|724.21|4
1651853670000|2022-05-06 16:14:30|735.61|724.81|735.9|725.1|735.9|725.1|735.51|724.71|4
1651853680000|2022-05-06 16:14:40|735.99|725.19|736.9|726.1|736.9|726.1|735.99|725.19|6
1651853690000|2022-05-06 16:14:50|737|726.2|737.96|727.16|737.96|727.16|737|726.2|5
1651853700000|2022-05-06 16:15:00|738.25|727.45|737.31|726.51|738.25|727.45|737.3|726.5|11
1651853710000|2022-05-06 16:15:10|737.3|726.5|737|726.2|737.31|726.51|736.9|726.1|5
1651853720000|2022-05-06 16:15:20|736.96|726.16|737|726.2|737|726.2|736.96|726.16|2
1651853730000|2022-05-06 16:15:30|737.7|726.9|736.85|726.05|737.7|726.9|736.85|726.05|8
1651853740000|2022-05-06 16:15:40|736.95|726.15|737|726.2|737.08|726.28|736.95|726.15|4
1651853750000|2022-05-06 16:15:50|736.9|726.1|737|726.2|737.3|726.5|736.9|726.1|6
1651853760000|2022-05-06 16:16:00|737.1|726.3|737|726.2|737.13|726.33|736.9|726.1|7
1651853770000|2022-05-06 16:16:10|736.98|726.18|737.55|726.75|737.55|726.75|736.98|726.18|3
1651853780000|2022-05-06 16:16:20|737.8|727|737.9|727.1|737.9|727.1|737.8|727|2
1651853790000|2022-05-06 16:16:30|738.15|727.35|737.9|727.1|738.15|727.35|737.9|727.1|2
1651853800000|2022-05-06 16:16:40|737.69|726.89|737.9|727.1|737.9|727.1|737.6|726.8|3
1651853810000|2022-05-06 16:16:50|737.4|726.6|736.75|725.95|737.4|726.6|736.75|725.95|6
1651853820000|2022-05-06 16:17:00|736.88|726.08|736.9|726.1|736.9|726.1|736.88|726.08|2
1651853830000|2022-05-06 16:17:10|737.5|726.7|737.95|727.15|737.95|727.15|737.5|726.7|5
1651853840000|2022-05-06 16:17:20|737.93|727.13|737.9|727.1|738.1|727.3|737.9|727.1|6
1651853850000|2022-05-06 16:17:30|738|727.2|737.9|727.1|738.31|727.51|737.9|727.1|6
1651853870000|2022-05-06 16:17:50|737.75|726.95|737.9|727.1|737.9|727.1|737.75|726.95|2
1651853880000|2022-05-06 16:18:00|738.03|727.23|738.8|728|738.8|728|738.03|727.23|5
1651853890000|2022-05-06 16:18:10|738.9|728.1|738.9|728.1|739.02|728.22|738.9|728.1|3
1651853910000|2022-05-06 16:18:30|738.76|727.96|738.76|727.96|738.76|727.96|738.75|727.95|3
1651853920000|2022-05-06 16:18:40|738.6|727.8|738.84|728.04|738.84|728.04|738.6|727.8|6
1651853930000|2022-05-06 16:18:50|738.76|727.96|738.85|728.05|738.9|728.1|738.76|727.96|7
1651853940000|2022-05-06 16:19:00|739.55|728.75|740.9|730.1|741.15|730.35|739.55|728.75|12
1651853950000|2022-05-06 16:19:10|740.62|729.82|740.03|729.23|740.62|729.82|740.03|729.23|4
1651853960000|2022-05-06 16:19:20|740.4|729.6|740.75|729.95|740.75|729.95|739.9|729.1|14
1651853970000|2022-05-06 16:19:30|740.4|729.6|740.4|729.6|740.4|729.6|740.23|729.43|3
1651853980000|2022-05-06 16:19:40|740.85|730.05|740.4|729.6|740.85|730.05|740.4|729.6|4
1651854000000|2022-05-06 16:20:00|740|729.2|740.01|729.21|740.15|729.35|739.9|729.1|8
1651854020000|2022-05-06 16:20:20|740.6|729.8|741.65|730.85|741.65|730.85|740.6|729.8|5
1651854030000|2022-05-06 16:20:30|741.9|731.1|742.4|731.6|742.4|731.6|741.9|731.1|3
1651854040000|2022-05-06 16:20:40|742.9|732.1|742.9|732.1|742.9|732.1|742.9|732.1|1
1651854050000|2022-05-06 16:20:50|743.04|732.24|743.02|732.22|743.04|732.24|742.9|732.1|4
1651854060000|2022-05-06 16:21:00|743.15|732.35|744.95|734.15|744.95|734.15|743.15|732.35|6
1651854070000|2022-05-06 16:21:10|744.9|734.1|746.5|735.7|746.5|735.7|744.9|734.1|6
1651854080000|2022-05-06 16:21:20|746.1|735.3|746.45|735.65|746.45|735.65|746.1|735.3|2
1651854090000|2022-05-06 16:21:30|746.75|735.95|746.25|735.45|746.75|735.95|746.25|735.45|11
1651854110000|2022-05-06 16:21:50|745.9|735.1|745.9|735.1|745.9|735.1|745.9|735.1|1
1651854120000|2022-05-06 16:22:00|746.65|735.85|746.7|735.9|746.7|735.9|746.15|735.35|7
1651854130000|2022-05-06 16:22:10|746.9|736.1|747.8|737|747.8|737|746.9|736.1|5
1651854150000|2022-05-06 16:22:30|747.9|737.1|747.9|737.1|747.9|737.1|747.9|737.1|1
1651854170000|2022-05-06 16:22:50|748.1|737.3|748.9|738.1|748.9|738.1|747.9|737.1|5
1651854180000|2022-05-06 16:23:00|748.79|737.99|748.81|738.01|748.9|738.1|748.79|737.99|7
1651854190000|2022-05-06 16:23:10|748.82|738.02|748.9|738.1|748.9|738.1|748|737.2|8
1651854200000|2022-05-06 16:23:20|748.73|737.93|748.73|737.93|748.73|737.93|748.73|737.93|1
1651854210000|2022-05-06 16:23:30|748.9|738.1|747.9|737.1|748.9|738.1|747.73|736.93|9
1651854220000|2022-05-06 16:23:40|747.73|736.93|747.65|736.85|747.9|737.1|747.56|736.76|8
1651854230000|2022-05-06 16:23:50|747.9|737.1|747.4|736.6|747.9|737.1|747.4|736.6|11
1651854240000|2022-05-06 16:24:00|747.53|736.73|747.05|736.25|747.9|737.1|747.05|736.25|7
1651854250000|2022-05-06 16:24:10|747.4|736.6|747.4|736.6|747.9|737.1|747.4|736.6|3
1651854260000|2022-05-06 16:24:20|746.95|736.15|747.8|737|747.8|737|746.95|736.15|3
1651854270000|2022-05-06 16:24:30|747.4|736.6|747.4|736.6|747.4|736.6|747.29|736.49|3
1651854290000|2022-05-06 16:24:50|746.9|736.1|745.85|735.05|746.9|736.1|745.85|735.05|6
1651854300000|2022-05-06 16:25:00|745.9|735.1|745.82|735.02|745.9|735.1|745.82|735.02|3
1651854310000|2022-05-06 16:25:10|745.83|735.03|745.83|735.03|745.83|735.03|745.82|735.02|7
1651854320000|2022-05-06 16:25:20|745.62|734.82|745.8|735|745.8|735|745.62|734.82|2
1651854330000|2022-05-06 16:25:30|745.9|735.1|746.9|736.1|746.9|736.1|745.9|735.1|3
1651854340000|2022-05-06 16:25:40|747.17|736.37|747.4|736.6|747.4|736.6|746.9|736.1|6
1651854350000|2022-05-06 16:25:50|747.9|737.1|748.4|737.6|748.4|737.6|747.9|737.1|10
1651854360000|2022-05-06 16:26:00|748.47|737.67|748.53|737.73|748.53|737.73|748.4|737.6|6
1651854370000|2022-05-06 16:26:10|748.9|738.1|749.85|739.05|749.85|739.05|748.9|738.1|3
1651854380000|2022-05-06 16:26:20|749.9|739.1|749.1|738.3|749.9|739.1|748.99|738.19|6
1651854390000|2022-05-06 16:26:30|748.9|738.1|748.4|737.6|748.9|738.1|748.4|737.6|7
1651854400000|2022-05-06 16:26:40|748.65|737.85|748.95|738.15|748.95|738.15|748.65|737.85|6
1651854410000|2022-05-06 16:26:50|748.84|738.04|749|738.2|749|738.2|748.84|738.04|3
1651854440000|2022-05-06 16:27:20|748.87|738.07|748.9|738.1|748.9|738.1|748.87|738.07|2
1651854450000|2022-05-06 16:27:30|748.81|738.01|748.81|738.01|748.9|738.1|748.81|738.01|3
1651854460000|2022-05-06 16:27:40|748.65|737.85|748.9|738.1|748.9|738.1|748.63|737.83|10
1651854470000|2022-05-06 16:27:50|748.75|737.95|748.75|737.95|748.75|737.95|748.75|737.95|1
1651854480000|2022-05-06 16:28:00|748.74|737.94|748.25|737.45|748.9|738.1|748.25|737.45|7
1651854490000|2022-05-06 16:28:10|747.9|737.1|747.1|736.3|747.9|737.1|747.1|736.3|5
1651854500000|2022-05-06 16:28:20|747.23|736.43|747.1|736.3|747.68|736.88|747.05|736.25|11
1651854510000|2022-05-06 16:28:30|747.26|736.46|748.74|737.94|748.74|737.94|747.26|736.46|11
1651854530000|2022-05-06 16:28:50|748.36|737.56|748.24|737.44|748.37|737.57|748.24|737.44|5
1651854540000|2022-05-06 16:29:00|748.18|737.38|748.75|737.95|748.75|737.95|748.18|737.38|4
1651854550000|2022-05-06 16:29:10|748.85|738.05|748.85|738.05|748.85|738.05|748.85|738.05|1
1651854560000|2022-05-06 16:29:20|748.9|738.1|748.9|738.1|748.9|738.1|748.9|738.1|1
1651854570000|2022-05-06 16:29:30|749.08|738.28|749.07|738.27|749.45|738.65|748.9|738.1|6
1651854580000|2022-05-06 16:29:40|748.9|738.1|748.9|738.1|749|738.2|748.9|738.1|3
1651854590000|2022-05-06 16:29:50|748.85|738.05|748.85|738.05|748.85|738.05|748.85|738.05|1
1651854600000|2022-05-06 16:30:00|748.9|738.1|749.65|738.85|749.65|738.85|748.9|738.1|4
1651854610000|2022-05-06 16:30:10|749.9|739.1|749.9|739.1|749.9|739.1|749.9|739.1|1
1651854620000|2022-05-06 16:30:20|749.69|738.89|748.82|738.02|749.69|738.89|748.72|737.92|6
1651854630000|2022-05-06 16:30:30|748.36|737.56|748.58|737.78|748.75|737.95|748|737.2|7
1651854640000|2022-05-06 16:30:40|749.06|738.26|748.9|738.1|749.18|738.38|748.9|738.1|4
1651854650000|2022-05-06 16:30:50|749.13|738.33|749.13|738.33|749.13|738.33|748.9|738.1|3
1651854660000|2022-05-06 16:31:00|749.12|738.32|749.9|739.1|749.9|739.1|748.9|738.1|8
1651854670000|2022-05-06 16:31:10|750.1|739.3|750.4|739.6|750.51|739.71|749.9|739.1|5
1651854680000|2022-05-06 16:31:20|750.8|740|751.5|740.7|751.5|740.7|750.8|740|4
1651854690000|2022-05-06 16:31:30|751.04|740.24|751.6|740.8|751.6|740.8|751.04|740.24|9
1651854700000|2022-05-06 16:31:40|751.9|741.1|752.9|742.1|752.9|742.1|751.9|741.1|4
1651854710000|2022-05-06 16:31:50|752.62|741.82|753.04|742.24|753.04|742.24|751.95|741.15|7
1651854720000|2022-05-06 16:32:00|753.7|742.9|753.47|742.67|753.75|742.95|752.9|742.1|12
1651854730000|2022-05-06 16:32:10|753.26|742.46|752.91|742.11|753.26|742.46|752.7|741.9|12
1651854740000|2022-05-06 16:32:20|752.56|741.76|752.56|741.76|752.76|741.96|752.56|741.76|3
1651854750000|2022-05-06 16:32:30|752.43|741.63|751.93|741.13|752.43|741.63|751.93|741.13|4
1651854760000|2022-05-06 16:32:40|751.45|740.65|750.9|740.1|751.45|740.65|750.65|739.85|7
1651854770000|2022-05-06 16:32:50|750.75|739.95|750.9|740.1|750.9|740.1|750.6|739.8|5
1651854780000|2022-05-06 16:33:00|750.6|739.8|750.55|739.75|750.9|740.1|750.55|739.75|3
1651854790000|2022-05-06 16:33:10|750.45|739.65|749.92|739.12|750.45|739.65|749.92|739.12|2
1651854800000|2022-05-06 16:33:20|749.87|739.07|749.9|739.1|749.9|739.1|749.84|739.04|11
1651854810000|2022-05-06 16:33:30|749.84|739.04|749.9|739.1|749.9|739.1|749.84|739.04|6
1651854820000|2022-05-06 16:33:40|749.87|739.07|748.62|737.82|749.9|739.1|748.62|737.82|13
1651854830000|2022-05-06 16:33:50|748.8|738|748.9|738.1|749|738.2|748.8|738|6
1651854840000|2022-05-06 16:34:00|748.89|738.09|748.9|738.1|748.9|738.1|747.57|736.77|10
1651854850000|2022-05-06 16:34:10|749.4|738.6|749.15|738.35|749.85|739.05|749.15|738.35|4
1651854860000|2022-05-06 16:34:20|749.4|738.6|749.4|738.6|749.5|738.7|748.95|738.15|6
1651854880000|2022-05-06 16:34:40|749.9|739.1|749.4|738.6|749.9|739.1|749.4|738.6|8
1651854890000|2022-05-06 16:34:50|749.65|738.85|748.54|737.74|749.65|738.85|748.3|737.5|7
1651854900000|2022-05-06 16:35:00|748.9|738.1|748.9|738.1|749.08|738.28|748.9|738.1|4
1651854910000|2022-05-06 16:35:10|748.65|737.85|748.4|737.6|748.9|738.1|748.25|737.45|6
1651854920000|2022-05-06 16:35:20|748.13|737.33|747.63|736.83|748.3|737.5|747.29|736.49|9
1651854930000|2022-05-06 16:35:30|747.51|736.71|747.51|736.71|747.51|736.71|747.51|736.71|1
1651854940000|2022-05-06 16:35:40|747.54|736.74|747.9|737.1|747.9|737.1|747.54|736.74|2
1651854950000|2022-05-06 16:35:50|747.85|737.05|747.85|737.05|747.85|737.05|747.85|737.05|1
1651854960000|2022-05-06 16:36:00|747.9|737.1|747.9|737.1|747.9|737.1|747.61|736.81|4
1651854970000|2022-05-06 16:36:10|748.05|737.25|748.05|737.25|748.05|737.25|748.05|737.25|1
1651854980000|2022-05-06 16:36:20|747.9|737.1|747.9|737.1|747.9|737.1|747.9|737.1|1
1651854990000|2022-05-06 16:36:30|747.79|736.99|747.4|736.6|747.9|737.1|747.4|736.6|4
1651855000000|2022-05-06 16:36:40|746.98|736.18|746.88|736.08|746.98|736.18|746.88|736.08|2
1651855010000|2022-05-06 16:36:50|746.66|735.86|746.1|735.3|746.88|736.08|746.1|735.3|5
1651855020000|2022-05-06 16:37:00|745.9|735.1|745.9|735.1|745.9|735.1|745.7|734.9|4
1651855030000|2022-05-06 16:37:10|745.47|734.67|745.9|735.1|745.9|735.1|744.9|734.1|13
1651855040000|2022-05-06 16:37:20|745.71|734.91|745.05|734.25|745.71|734.91|745.05|734.25|7
1651855050000|2022-05-06 16:37:30|745.17|734.37|745.19|734.39|745.19|734.39|745.05|734.25|3
1651855060000|2022-05-06 16:37:40|745.45|734.65|745.32|734.52|745.45|734.65|745.05|734.25|4
1651855070000|2022-05-06 16:37:50|745.22|734.42|745.32|734.52|745.4|734.6|745.22|734.42|4
1651855080000|2022-05-06 16:38:00|745.31|734.51|745.32|734.52|745.62|734.82|745|734.2|12
1651855090000|2022-05-06 16:38:10|745.31|734.51|745.9|735.1|745.9|735.1|745.31|734.51|4
1651855100000|2022-05-06 16:38:20|746.4|735.6|746.4|735.6|746.4|735.6|746.4|735.6|1
1651855130000|2022-05-06 16:38:50|746.85|736.05|746.85|736.05|746.85|736.05|746.85|736.05|1
1651855140000|2022-05-06 16:39:00|746.9|736.1|748.82|738.02|748.82|738.02|746.9|736.1|6
1651855150000|2022-05-06 16:39:10|748.32|737.52|748.32|737.52|748.45|737.65|748.18|737.38|12
1651855160000|2022-05-06 16:39:20|748.42|737.62|748.57|737.77|748.57|737.77|748.32|737.52|4
1651855170000|2022-05-06 16:39:30|748.82|738.02|748.82|738.02|748.82|738.02|748.82|738.02|1
1651855190000|2022-05-06 16:39:50|748.75|737.95|748.32|737.52|748.82|738.02|748.1|737.3|10
1651855200000|2022-05-06 16:40:00|748.82|738.02|747.91|737.11|748.82|738.02|747.91|737.11|9
1651855210000|2022-05-06 16:40:10|747.26|736.46|746.9|736.1|747.26|736.46|746.9|736.1|2
1651855230000|2022-05-06 16:40:30|746.85|736.05|746.85|736.05|746.85|736.05|746.85|736.05|1
1651855240000|2022-05-06 16:40:40|746.9|736.1|746.9|736.1|746.9|736.1|746.9|736.1|1
1651855250000|2022-05-06 16:40:50|747.2|736.4|748.09|737.29|748.09|737.29|747.2|736.4|6
1651855260000|2022-05-06 16:41:00|748.65|737.85|748.3|737.5|748.8|738|748.3|737.5|3
1651855280000|2022-05-06 16:41:20|747.95|737.15|747.9|737.1|747.95|737.15|747.33|736.53|8
1651855290000|2022-05-06 16:41:30|747.05|736.25|747|736.2|747.05|736.25|746.95|736.15|3
1651855300000|2022-05-06 16:41:40|747.05|736.25|747.4|736.6|747.4|736.6|746.8|736|6
1651855310000|2022-05-06 16:41:50|747.9|737.1|747.9|737.1|747.9|737.1|747.9|737.1|1
1651855330000|2022-05-06 16:42:10|747.95|737.15|747.95|737.15|747.95|737.15|747.95|737.15|1
1651855340000|2022-05-06 16:42:20|748.3|737.5|748.1|737.3|748.48|737.68|748.1|737.3|7
1651855350000|2022-05-06 16:42:30|748.4|737.6|748.34|737.54|748.4|737.6|748.34|737.54|2
1651855360000|2022-05-06 16:42:40|748.35|737.55|748.35|737.55|748.35|737.55|748.35|737.55|1
1651855370000|2022-05-06 16:42:50|748.34|737.54|748.85|738.05|748.85|738.05|748.34|737.54|3
1651855390000|2022-05-06 16:43:10|748.9|738.1|748.9|738.1|748.9|738.1|748.9|738.1|1
1651855410000|2022-05-06 16:43:30|748.85|738.05|748.85|738.05|748.85|738.05|748.74|737.94|4
1651855420000|2022-05-06 16:43:40|748.9|738.1|748.9|738.1|749.09|738.29|748.9|738.1|3
1651855430000|2022-05-06 16:43:50|749.2|738.4|749.07|738.27|749.4|738.6|749|738.2|15
1651855440000|2022-05-06 16:44:00|748.9|738.1|748.9|738.1|749.04|738.24|748.9|738.1|6
1651855450000|2022-05-06 16:44:10|749.43|738.63|749.35|738.55|749.43|738.63|749.35|738.55|2
1651855460000|2022-05-06 16:44:20|749.43|738.63|749.35|738.55|749.43|738.63|749.35|738.55|2
1651855470000|2022-05-06 16:44:30|749.45|738.65|749.45|738.65|749.45|738.65|749.45|738.65|1
1651855480000|2022-05-06 16:44:40|749.35|738.55|748.9|738.1|749.35|738.55|748.9|738.1|2
1651855490000|2022-05-06 16:44:50|749.06|738.26|748.9|738.1|749.06|738.26|748.9|738.1|2
1651855500000|2022-05-06 16:45:00|749.05|738.25|749.9|739.1|749.9|739.1|748.9|738.1|6
1651855510000|2022-05-06 16:45:10|749.95|739.15|750.4|739.6|750.4|739.6|749.95|739.15|2
1651855520000|2022-05-06 16:45:20|750.39|739.59|750.4|739.6|750.4|739.6|750.09|739.29|3
1651855530000|2022-05-06 16:45:30|750.23|739.43|750.1|739.3|750.23|739.43|750.1|739.3|2
1651855540000|2022-05-06 16:45:40|749.9|739.1|749.53|738.73|749.9|739.1|749.53|738.73|3
1651855550000|2022-05-06 16:45:50|749.72|738.92|749.15|738.35|749.72|738.92|749.15|738.35|3
1651855560000|2022-05-06 16:46:00|748.95|738.15|748.95|738.15|749.77|738.97|748.95|738.15|6
1651855570000|2022-05-06 16:46:10|748.85|738.05|748.9|738.1|748.9|738.1|748.68|737.88|7
1651855580000|2022-05-06 16:46:20|748.77|737.97|747.9|737.1|748.77|737.97|747.79|736.99|8
1651855590000|2022-05-06 16:46:30|747.79|736.99|747.1|736.3|747.9|737.1|747.1|736.3|4
1651855600000|2022-05-06 16:46:40|746.85|736.05|746.8|736|746.85|736.05|746.8|736|2
1651855610000|2022-05-06 16:46:50|746.9|736.1|746.9|736.1|746.9|736.1|746.9|736.1|1
1651855620000|2022-05-06 16:47:00|746.84|736.04|746.84|736.04|746.84|736.04|746.84|736.04|1
1651855630000|2022-05-06 16:47:10|746.9|736.1|746.9|736.1|746.9|736.1|746.9|736.1|1
1651855640000|2022-05-06 16:47:20|747.35|736.55|747|736.2|747.35|736.55|747|736.2|2
1651855650000|2022-05-06 16:47:30|746.9|736.1|746.8|736|746.9|736.1|746.8|736|2
1651855660000|2022-05-06 16:47:40|746.77|735.97|746.9|736.1|746.9|736.1|746.57|735.77|6
1651855670000|2022-05-06 16:47:50|746.63|735.83|746.76|735.96|746.76|735.96|746.42|735.62|3
1651855680000|2022-05-06 16:48:00|746.5|735.7|746.64|735.84|746.75|735.95|746.5|735.7|4
1651855690000|2022-05-06 16:48:10|746.9|736.1|746.39|735.59|746.9|736.1|746.3|735.5|9
1651855700000|2022-05-06 16:48:20|746.64|735.84|746.55|735.75|746.8|736|746.55|735.75|4
1651855710000|2022-05-06 16:48:30|746.9|736.1|746.9|736.1|747.2|736.4|746.9|736.1|5
1651855720000|2022-05-06 16:48:40|747.4|736.6|747.9|737.1|747.9|737.1|747.28|736.48|4
1651855730000|2022-05-06 16:48:50|747.55|736.75|747.4|736.6|747.55|736.75|747.05|736.25|3
1651855740000|2022-05-06 16:49:00|747.9|737.1|747.9|737.1|747.9|737.1|747.8|737|3
1651855760000|2022-05-06 16:49:20|747.6|736.8|747.46|736.66|747.6|736.8|747.46|736.66|2
1651855770000|2022-05-06 16:49:30|746.96|736.16|746.96|736.16|746.96|736.16|746.96|736.16|1
1651855780000|2022-05-06 16:49:40|746.95|736.15|746.55|735.75|746.96|736.16|746.35|735.55|8
1651855790000|2022-05-06 16:49:50|746.15|735.35|745.67|734.87|746.15|735.35|745.62|734.82|12
1651855800000|2022-05-06 16:50:00|745.9|735.1|745.83|735.03|745.9|735.1|745.83|735.03|2
1651855810000|2022-05-06 16:50:10|745.51|734.71|745.13|734.33|745.69|734.89|745.13|734.33|7
1651855820000|2022-05-06 16:50:20|745.06|734.26|744.25|733.45|745.06|734.26|744|733.2|6
1651855830000|2022-05-06 16:50:30|744.62|733.82|745.14|734.34|745.14|734.34|744.62|733.82|5
1651855840000|2022-05-06 16:50:40|745.65|734.85|745.9|735.1|745.93|735.13|745.65|734.85|4
1651855850000|2022-05-06 16:50:50|746.31|735.51|746.85|736.05|746.85|736.05|746.31|735.51|2
1651855860000|2022-05-06 16:51:00|746.9|736.1|746.9|736.1|747.03|736.23|746.9|736.1|5
1651855870000|2022-05-06 16:51:10|747.03|736.23|747.6|736.8|747.6|736.8|746.9|736.1|3
1651855880000|2022-05-06 16:51:20|747.1|736.3|747.6|736.8|747.6|736.8|747.03|736.23|7
1651855890000|2022-05-06 16:51:30|747.55|736.75|746.9|736.1|747.55|736.75|746.9|736.1|3
1651855900000|2022-05-06 16:51:40|746.83|736.03|746.9|736.1|746.9|736.1|746.76|735.96|5
1651855930000|2022-05-06 16:52:10|747.6|736.8|747.6|736.8|747.6|736.8|747.6|736.8|1
1651855940000|2022-05-06 16:52:20|747.9|737.1|748.85|738.05|748.85|738.05|747.9|737.1|6
1651855960000|2022-05-06 16:52:40|748.9|738.1|749.52|738.72|749.52|738.72|748.9|738.1|3
1651855970000|2022-05-06 16:52:50|749.41|738.61|749.17|738.37|749.62|738.82|749.17|738.37|4
1651855980000|2022-05-06 16:53:00|748.95|738.15|749.75|738.95|749.75|738.95|748.95|738.15|3
1651855990000|2022-05-06 16:53:10|749.9|739.1|750.25|739.45|750.25|739.45|749.9|739.1|2
1651856000000|2022-05-06 16:53:20|750.35|739.55|750.35|739.55|750.35|739.55|750.35|739.55|1
1651856010000|2022-05-06 16:53:30|750.9|740.1|750.9|740.1|750.9|740.1|750.9|740.1|1
1651856030000|2022-05-06 16:53:50|750.78|739.98|750.9|740.1|750.9|740.1|750.78|739.98|2
1651856050000|2022-05-06 16:54:10|750.55|739.75|750.78|739.98|750.78|739.98|750.51|739.71|8
1651856060000|2022-05-06 16:54:20|750.51|739.71|750.51|739.71|750.78|739.98|750.51|739.71|3
1651856070000|2022-05-06 16:54:30|750.78|739.98|750.49|739.69|750.78|739.98|750.49|739.69|3
1651856080000|2022-05-06 16:54:40|750.78|739.98|750.4|739.6|750.78|739.98|750.4|739.6|3
1651856090000|2022-05-06 16:54:50|750.74|739.94|750.74|739.94|750.74|739.94|750.74|739.94|1
1651856100000|2022-05-06 16:55:00|750.4|739.6|750.32|739.52|750.4|739.6|749.95|739.15|4
1651856120000|2022-05-06 16:55:20|750.45|739.65|750.45|739.65|750.45|739.65|750.45|739.65|1
1651856130000|2022-05-06 16:55:30|750|739.2|750|739.2|750|739.2|750|739.2|1
1651856140000|2022-05-06 16:55:40|749.9|739.1|749.9|739.1|749.9|739.1|749.9|739.1|1
1651856150000|2022-05-06 16:55:50|750.2|739.4|749.9|739.1|750.2|739.4|749.9|739.1|2
1651856160000|2022-05-06 16:56:00|750.88|740.08|751.13|740.33|751.14|740.34|750.88|740.08|6
1651856170000|2022-05-06 16:56:10|751.14|740.34|750.88|740.08|751.14|740.34|750.88|740.08|2
1651856190000|2022-05-06 16:56:30|750.9|740.1|750.9|740.1|750.9|740.1|750.9|740.1|1
1651856200000|2022-05-06 16:56:40|750.76|739.96|750.21|739.41|750.76|739.96|749.95|739.15|7
1651856210000|2022-05-06 16:56:50|750.29|739.49|750.21|739.41|750.31|739.51|750.21|739.41|3
1651856220000|2022-05-06 16:57:00|750.8|740|750.54|739.74|750.8|740|750.4|739.6|4
1651856230000|2022-05-06 16:57:10|750.4|739.6|750.04|739.24|750.75|739.95|750.04|739.24|14
1651856240000|2022-05-06 16:57:20|749.9|739.1|749.9|739.1|750.07|739.27|749.9|739.1|5
1651856250000|2022-05-06 16:57:30|749.98|739.18|749.9|739.1|749.98|739.18|749.9|739.1|2
1651856260000|2022-05-06 16:57:40|749.98|739.18|750.04|739.24|750.04|739.24|749.98|739.18|4
1651856270000|2022-05-06 16:57:50|749.98|739.18|749.9|739.1|750.13|739.33|749.9|739.1|6
1651856290000|2022-05-06 16:58:10|750.01|739.21|750.04|739.24|750.04|739.24|750.01|739.21|2
1651856300000|2022-05-06 16:58:20|750.7|739.9|750.7|739.9|750.7|739.9|750.7|739.9|1
1651856330000|2022-05-06 16:58:50|750.54|739.74|750.54|739.74|750.54|739.74|750.54|739.74|1
1651856340000|2022-05-06 16:59:00|750.7|739.9|750.9|740.1|750.9|740.1|750.15|739.35|6
1651856350000|2022-05-06 16:59:10|751.04|740.24|751.7|740.9|751.7|740.9|750.9|740.1|4
1651856360000|2022-05-06 16:59:20|751.9|741.1|752.07|741.27|752.07|741.27|751.9|741.1|2
1651856380000|2022-05-06 16:59:40|751.9|741.1|751.25|740.45|751.9|741.1|751.25|740.45|4
1651856390000|2022-05-06 16:59:50|751.05|740.25|751.9|741.1|751.9|741.1|751.05|740.25|6
1651856400000|2022-05-06 17:00:00|751.98|741.18|751.9|741.1|752.07|741.27|751.79|740.99|5
1651856410000|2022-05-06 17:00:10|751.81|741.01|751.9|741.1|751.9|741.1|751.81|741.01|2
1651856420000|2022-05-06 17:00:20|751.4|740.6|750.95|740.15|751.4|740.6|750.95|740.15|3
1651856430000|2022-05-06 17:00:30|750.82|740.02|750.9|740.1|751.06|740.26|750.77|739.97|8
1651856440000|2022-05-06 17:00:40|751.18|740.38|750.9|740.1|751.18|740.38|750.9|740.1|2
1651856460000|2022-05-06 17:01:00|751.18|740.38|751.9|741.1|751.9|741.1|751.09|740.29|6
1651856490000|2022-05-06 17:01:30|751.75|740.95|751.17|740.37|751.9|741.1|751.17|740.37|7
1651856500000|2022-05-06 17:01:40|751.05|740.25|751.05|740.25|751.05|740.25|751.05|740.25|1
1651856510000|2022-05-06 17:01:50|750.9|740.1|750.9|740.1|750.9|740.1|750.9|740.1|1
1651856520000|2022-05-06 17:02:00|750.98|740.18|751.33|740.53|751.33|740.53|750.98|740.18|6
1651856530000|2022-05-06 17:02:10|751.43|740.63|751.63|740.83|751.8|741|751.42|740.62|7
1651856540000|2022-05-06 17:02:20|751.65|740.85|751.63|740.83|751.65|740.85|751.63|740.83|2
1651856550000|2022-05-06 17:02:30|751.24|740.44|751.24|740.44|751.24|740.44|751.24|740.44|1
1651856570000|2022-05-06 17:02:50|751.57|740.77|751.12|740.32|751.57|740.77|751.12|740.32|2
1651856580000|2022-05-06 17:03:00|750.9|740.1|750.56|739.76|750.9|740.1|750.55|739.75|8
1651856590000|2022-05-06 17:03:10|750.9|740.1|750.9|740.1|750.9|740.1|750.9|740.1|1
1651856610000|2022-05-06 17:03:30|751.13|740.33|751.13|740.33|751.13|740.33|751.13|740.33|1
1651856620000|2022-05-06 17:03:40|750.95|740.15|750.95|740.15|750.95|740.15|750.95|740.15|1
1651856630000|2022-05-06 17:03:50|750.9|740.1|750.9|740.1|750.9|740.1|750.9|740.1|1
1651856640000|2022-05-06 17:04:00|750.8|740|750.8|740|750.8|740|750.8|740|1
1651856650000|2022-05-06 17:04:10|750.9|740.1|750.9|740.1|750.9|740.1|750.86|740.06|3
1651856660000|2022-05-06 17:04:20|751.6|740.8|751.4|740.6|751.6|740.8|751.03|740.23|4
1651856670000|2022-05-06 17:04:30|751.03|740.23|751.4|740.6|751.4|740.6|751.03|740.23|4
1651856690000|2022-05-06 17:04:50|751.6|740.8|750.9|740.1|751.64|740.84|750.9|740.1|8
1651856700000|2022-05-06 17:05:00|751.03|740.23|751.9|741.1|751.9|741.1|751.03|740.23|4
1651856710000|2022-05-06 17:05:10|751.85|741.05|750.9|740.1|751.85|741.05|750.71|739.91|7
1651856720000|2022-05-06 17:05:20|750.65|739.85|750.9|740.1|750.9|740.1|750.65|739.85|2
1651856750000|2022-05-06 17:05:50|750.4|739.6|749.9|739.1|750.4|739.6|749.9|739.1|3
1651856770000|2022-05-06 17:06:10|749.81|739.01|748.53|737.73|749.81|739.01|748.53|737.73|5
1651856780000|2022-05-06 17:06:20|748.61|737.81|748.85|738.05|748.85|738.05|748.21|737.41|4
1651856790000|2022-05-06 17:06:30|748.55|737.75|748.8|738|748.9|738.1|748.55|737.75|3
1651856820000|2022-05-06 17:07:00|748.2|737.4|748.07|737.27|748.2|737.4|747.9|737.1|3
1651856830000|2022-05-06 17:07:10|748.16|737.36|748.2|737.4|748.25|737.45|748.07|737.27|5
1651856840000|2022-05-06 17:07:20|748.07|737.27|748.35|737.55|748.35|737.55|748.07|737.27|2
1651856850000|2022-05-06 17:07:30|748.85|738.05|749.3|738.5|749.3|738.5|748.85|738.05|4
1651856860000|2022-05-06 17:07:40|749.17|738.37|749.21|738.41|749.21|738.41|749.17|738.37|6
1651856870000|2022-05-06 17:07:50|749.2|738.4|749.81|739.01|749.81|739.01|749.2|738.4|4
1651856880000|2022-05-06 17:08:00|749.57|738.77|749.6|738.8|749.6|738.8|749.57|738.77|2
1651856890000|2022-05-06 17:08:10|749.57|738.77|749.57|738.77|749.57|738.77|749.57|738.77|1
1651856910000|2022-05-06 17:08:30|749.75|738.95|749.9|739.1|749.9|739.1|749.75|738.95|2
1651856920000|2022-05-06 17:08:40|750|739.2|750|739.2|750|739.2|750|739.2|1
1651856930000|2022-05-06 17:08:50|749.8|739|749.9|739.1|749.9|739.1|749.8|739|2
1651856950000|2022-05-06 17:09:10|750.16|739.36|750.22|739.42|750.22|739.42|750.16|739.36|2
1651856960000|2022-05-06 17:09:20|750.67|739.87|750.22|739.42|750.67|739.87|750.22|739.42|2
1651856970000|2022-05-06 17:09:30|750.1|739.3|749.78|738.98|750.1|739.3|749.78|738.98|2
1651856980000|2022-05-06 17:09:40|749.9|739.1|749.78|738.98|749.9|739.1|749.78|738.98|2
1651856990000|2022-05-06 17:09:50|749.9|739.1|749.59|738.79|749.9|739.1|749.59|738.79|3
1651857000000|2022-05-06 17:10:00|749.3|738.5|749.75|738.95|749.75|738.95|749.3|738.5|2
1651857010000|2022-05-06 17:10:10|749.45|738.65|749.8|739|749.8|739|749.45|738.65|2
1651857020000|2022-05-06 17:10:20|749.4|738.6|748.9|738.1|749.4|738.6|748.9|738.1|4
1651857030000|2022-05-06 17:10:30|749.19|738.39|749.19|738.39|749.19|738.39|749.18|738.38|11
1651857040000|2022-05-06 17:10:40|749.18|738.38|749.06|738.26|749.54|738.74|748.9|738.1|9
1651857050000|2022-05-06 17:10:50|749.07|738.27|749.28|738.48|749.28|738.48|748.9|738.1|7
1651857060000|2022-05-06 17:11:00|749.07|738.27|749.68|738.88|749.68|738.88|749.06|738.26|14
1651857070000|2022-05-06 17:11:10|749.78|738.98|749.78|738.98|749.78|738.98|749.78|738.98|1
1651857080000|2022-05-06 17:11:20|749.85|739.05|749.85|739.05|749.85|739.05|749.85|739.05|1
1651857090000|2022-05-06 17:11:30|749.78|738.98|749.9|739.1|749.9|739.1|749.78|738.98|2
1651857100000|2022-05-06 17:11:40|749.99|739.19|749.9|739.1|749.99|739.19|749.9|739.1|2
1651857120000|2022-05-06 17:12:00|750.65|739.85|751.4|740.6|751.4|740.6|750.65|739.85|7
1651857130000|2022-05-06 17:12:10|751.9|741.1|752.07|741.27|752.07|741.27|751.9|741.1|6
1651857140000|2022-05-06 17:12:20|752.57|741.77|752.4|741.6|752.9|742.1|752.4|741.6|5
1651857150000|2022-05-06 17:12:30|752.3|741.5|751.9|741.1|752.4|741.6|751.9|741.1|3
1651857160000|2022-05-06 17:12:40|752.12|741.32|752|741.2|752.12|741.32|752|741.2|3
1651857180000|2022-05-06 17:13:00|752.15|741.35|752|741.2|752.15|741.35|752|741.2|2
1651857190000|2022-05-06 17:13:10|752.86|742.06|752.9|742.1|752.9|742.1|752.86|742.06|4
1651857200000|2022-05-06 17:13:20|753.02|742.22|753.03|742.23|753.4|742.6|752.9|742.1|4
1651857210000|2022-05-06 17:13:30|753.4|742.6|753.65|742.85|753.65|742.85|753.03|742.23|4
1651857220000|2022-05-06 17:13:40|753.75|742.95|754.9|744.1|754.9|744.1|753.75|742.95|5
1651857230000|2022-05-06 17:13:50|755.02|744.22|756.9|746.1|757.05|746.25|755.02|744.22|13
1651857240000|2022-05-06 17:14:00|757.15|746.35|756.9|746.1|757.15|746.35|756.9|746.1|2
1651857250000|2022-05-06 17:14:10|756.8|746|757.4|746.6|757.4|746.6|756.8|746|4
1651857260000|2022-05-06 17:14:20|757.7|746.9|758.8|748|758.8|748|757.7|746.9|4
1651857270000|2022-05-06 17:14:30|758.95|748.15|758.9|748.1|759.75|748.95|758.9|748.1|6
1651857280000|2022-05-06 17:14:40|758.4|747.6|759.1|748.3|759.1|748.3|758.4|747.6|5
1651857290000|2022-05-06 17:14:50|759.2|748.4|759.9|749.1|760.15|749.35|759.2|748.4|6
1651857300000|2022-05-06 17:15:00|759.98|749.18|759.04|748.24|760.05|749.25|759.04|748.24|5
1651857310000|2022-05-06 17:15:10|759.26|748.46|759.15|748.35|759.26|748.46|759.04|748.24|3
1651857320000|2022-05-06 17:15:20|759.11|748.31|759.44|748.64|759.44|748.64|759.11|748.31|3
1651857330000|2022-05-06 17:15:30|759.5|748.7|759.04|748.24|759.5|748.7|759.04|748.24|4
1651857340000|2022-05-06 17:15:40|758.9|748.1|758.9|748.1|758.9|748.1|758.9|748.1|1
1651857350000|2022-05-06 17:15:50|758.6|747.8|756.4|745.6|758.6|747.8|756.4|745.6|14
1651857360000|2022-05-06 17:16:00|755.9|745.1|755.9|745.1|756.4|745.6|755.9|745.1|6
1651857370000|2022-05-06 17:16:10|755.78|744.98|755.25|744.45|755.78|744.98|755.25|744.45|5
1651857380000|2022-05-06 17:16:20|755.05|744.25|755.1|744.3|755.1|744.3|754.9|744.1|4
1651857390000|2022-05-06 17:16:30|754.9|744.1|753.5|742.7|754.9|744.1|753.5|742.7|7
1651857400000|2022-05-06 17:16:40|753.4|742.6|753.65|742.85|753.65|742.85|753.15|742.35|4
1651857410000|2022-05-06 17:16:50|753.98|743.18|754.15|743.35|754.15|743.35|753.98|743.18|7
1651857420000|2022-05-06 17:17:00|754.09|743.29|754.09|743.29|754.09|743.29|754.09|743.29|1
1651857430000|2022-05-06 17:17:10|754.05|743.25|754.07|743.27|754.09|743.29|754|743.2|6
1651857440000|2022-05-06 17:17:20|753.9|743.1|753.4|742.6|753.9|743.1|753.4|742.6|2
1651857450000|2022-05-06 17:17:30|753|742.2|752.9|742.1|753|742.2|752.9|742.1|2
1651857460000|2022-05-06 17:17:40|752.4|741.6|752.9|742.1|752.9|742.1|752.4|741.6|3
1651857470000|2022-05-06 17:17:50|752.5|741.7|752.05|741.25|752.5|741.7|752.05|741.25|3
1651857480000|2022-05-06 17:18:00|751.9|741.1|751.9|741.1|751.9|741.1|751.9|741.1|1
1651857490000|2022-05-06 17:18:10|751.61|740.81|751.01|740.21|751.61|740.81|751.01|740.21|3
1651857500000|2022-05-06 17:18:20|751.06|740.26|750.43|739.63|751.06|740.26|750.43|739.63|6
1651857510000|2022-05-06 17:18:30|750.7|739.9|750.2|739.4|750.7|739.9|750.2|739.4|3
1651857520000|2022-05-06 17:18:40|750.42|739.62|750.7|739.9|750.7|739.9|750.42|739.62|5
1651857530000|2022-05-06 17:18:50|750.2|739.4|750.68|739.88|750.7|739.9|750.2|739.4|6
1651857540000|2022-05-06 17:19:00|750.7|739.9|750.33|739.53|750.7|739.9|750.2|739.4|7
1651857550000|2022-05-06 17:19:10|750.55|739.75|750.51|739.71|750.59|739.79|750.51|739.71|5
1651857560000|2022-05-06 17:19:20|750.47|739.67|750.51|739.71|750.51|739.71|750.46|739.66|3
1651857570000|2022-05-06 17:19:30|750.2|739.4|750|739.2|750.2|739.4|750|739.2|2
1651857580000|2022-05-06 17:19:40|750.05|739.25|750.37|739.57|750.37|739.57|750.05|739.25|2
1651857590000|2022-05-06 17:19:50|750.48|739.68|750.4|739.6|750.48|739.68|750.4|739.6|2
1651857600000|2022-05-06 17:20:00|750.05|739.25|749.55|738.75|750.05|739.25|749.55|738.75|3
1651857610000|2022-05-06 17:20:10|749.4|738.6|749.9|739.1|749.9|739.1|749.4|738.6|7
1651857620000|2022-05-06 17:20:20|750.15|739.35|750.15|739.35|750.15|739.35|750.15|739.35|1
1651857630000|2022-05-06 17:20:30|749.85|739.05|750.65|739.85|750.65|739.85|749.85|739.05|3
1651857640000|2022-05-06 17:20:40|750.4|739.6|749.9|739.1|750.4|739.6|749.9|739.1|5
1651857650000|2022-05-06 17:20:50|750.25|739.45|750.25|739.45|750.25|739.45|750.25|739.45|1
1651857660000|2022-05-06 17:21:00|750.35|739.55|749.9|739.1|750.38|739.58|749.9|739.1|14
1651857670000|2022-05-06 17:21:10|750.05|739.25|750.05|739.25|750.05|739.25|750.05|739.25|1
1651857690000|2022-05-06 17:21:30|749.9|739.1|750.65|739.85|750.65|739.85|749.9|739.1|5
1651857700000|2022-05-06 17:21:40|750.6|739.8|750.9|740.1|750.9|740.1|750.6|739.8|2
1651857710000|2022-05-06 17:21:50|750.98|740.18|752.4|741.6|752.7|741.9|750.98|740.18|6
1651857720000|2022-05-06 17:22:00|751.9|741.1|751.9|741.1|751.9|741.1|751.9|741.1|1
1651857730000|2022-05-06 17:22:10|752.15|741.35|752.34|741.54|752.34|741.54|752.15|741.35|2
1651857760000|2022-05-06 17:22:40|752.33|741.53|752.34|741.54|752.34|741.54|752.32|741.52|4
1651857770000|2022-05-06 17:22:50|752.33|741.53|752.33|741.53|752.33|741.53|752.33|741.53|1
1651857780000|2022-05-06 17:23:00|752.34|741.54|752.87|742.07|752.87|742.07|752.33|741.53|5
1651857790000|2022-05-06 17:23:10|752.84|742.04|754.4|743.6|754.4|743.6|752.84|742.04|7
1651857800000|2022-05-06 17:23:20|754.15|743.35|754.65|743.85|754.9|744.1|754.15|743.35|4
1651857810000|2022-05-06 17:23:30|754.05|743.25|755.85|745.05|755.96|745.16|754.05|743.25|9
1651857820000|2022-05-06 17:23:40|755.63|744.83|755.33|744.53|755.85|745.05|755.33|744.53|5
1651857830000|2022-05-06 17:23:50|755.35|744.55|755.55|744.75|755.95|745.15|755.05|744.25|5
1651857840000|2022-05-06 17:24:00|755.8|745|755.8|745|755.8|745|755.8|745|1
1651857860000|2022-05-06 17:24:20|755.6|744.8|755.05|744.25|755.6|744.8|755.04|744.24|5
1651857870000|2022-05-06 17:24:30|754.9|744.1|755|744.2|755|744.2|754.9|744.1|2
1651857880000|2022-05-06 17:24:40|754.9|744.1|754.9|744.1|754.9|744.1|754.9|744.1|1
1651857900000|2022-05-06 17:25:00|754.4|743.6|754.61|743.81|754.61|743.81|753.9|743.1|5
1651857910000|2022-05-06 17:25:10|754.69|743.89|754.9|744.1|755.05|744.25|754.69|743.89|5
1651857920000|2022-05-06 17:25:20|755.05|744.25|754.9|744.1|755.05|744.25|754.9|744.1|5
1651857930000|2022-05-06 17:25:30|754.98|744.18|754.9|744.1|755.22|744.42|754.9|744.1|6
1651857950000|2022-05-06 17:25:50|755.02|744.22|755.14|744.34|755.16|744.36|755.02|744.22|8
1651857960000|2022-05-06 17:26:00|755.38|744.58|755.05|744.25|755.4|744.6|755.05|744.25|3
1651857970000|2022-05-06 17:26:10|754.94|744.14|754.32|743.52|754.94|744.14|754.32|743.52|10
1651857980000|2022-05-06 17:26:20|754.9|744.1|754.4|743.6|754.9|744.1|754.15|743.35|7
1651857990000|2022-05-06 17:26:30|753.9|743.1|754.4|743.6|754.4|743.6|753.9|743.1|5
1651858000000|2022-05-06 17:26:40|754.28|743.48|754.4|743.6|754.4|743.6|754.28|743.48|2
1651858010000|2022-05-06 17:26:50|754.45|743.65|754.45|743.65|754.45|743.65|754.45|743.65|1
1651858020000|2022-05-06 17:27:00|754.75|743.95|754.69|743.89|754.85|744.05|754.4|743.6|10
1651858030000|2022-05-06 17:27:10|754.8|744|754.9|744.1|754.9|744.1|754.8|744|2
1651858040000|2022-05-06 17:27:20|755.02|744.22|755.9|745.1|755.9|745.1|754.9|744.1|6
1651858050000|2022-05-06 17:27:30|755.95|745.15|756.27|745.47|756.27|745.47|755.95|745.15|3
1651858070000|2022-05-06 17:27:50|756.18|745.38|756.72|745.92|756.72|745.92|756.18|745.38|3
1651858080000|2022-05-06 17:28:00|756.8|746|756.9|746.1|756.9|746.1|756.8|746|2
1651858090000|2022-05-06 17:28:10|757.35|746.55|758.35|747.55|758.35|747.55|757.35|746.55|4
1651858100000|2022-05-06 17:28:20|757.9|747.1|759.05|748.25|759.05|748.25|757.9|747.1|6
1651858110000|2022-05-06 17:28:30|759.04|748.24|759.05|748.25|759.05|748.25|759.04|748.24|2
1651858120000|2022-05-06 17:28:40|758.9|748.1|756.95|746.15|758.9|748.1|756.95|746.15|10
1651858130000|2022-05-06 17:28:50|756.9|746.1|756.9|746.1|756.9|746.1|756.9|746.1|1
1651858140000|2022-05-06 17:29:00|756.75|745.95|756.8|746|756.8|746|756|745.2|7
1651858150000|2022-05-06 17:29:10|756.4|745.6|756.9|746.1|756.9|746.1|756.29|745.49|4
1651858160000|2022-05-06 17:29:20|757.4|746.6|757.4|746.6|757.4|746.6|757.4|746.6|1
1651858180000|2022-05-06 17:29:40|756.9|746.1|756.9|746.1|756.9|746.1|756.9|746.1|1
1651858190000|2022-05-06 17:29:50|757.4|746.6|757.4|746.6|757.4|746.6|757.4|746.6|1
1651858200000|2022-05-06 17:30:00|757.9|747.1|757.9|747.1|757.9|747.1|757.9|747.1|1
1651858220000|2022-05-06 17:30:20|757.4|746.6|756.9|746.1|757.4|746.6|756.61|745.81|5
1651858230000|2022-05-06 17:30:30|756.8|746|756.9|746.1|756.9|746.1|756.5|745.7|4
1651858240000|2022-05-06 17:30:40|756.8|746|756.9|746.1|756.9|746.1|756.8|746|2
1651858260000|2022-05-06 17:31:00|757.4|746.6|757.4|746.6|757.4|746.6|757.4|746.6|1
1651858270000|2022-05-06 17:31:10|757.9|747.1|757.95|747.15|758.03|747.23|757.9|747.1|3
1651858280000|2022-05-06 17:31:20|757.99|747.19|757.9|747.1|757.99|747.19|757.9|747.1|2
1651858300000|2022-05-06 17:31:40|758.15|747.35|757.55|746.75|758.15|747.35|757.55|746.75|6
1651858310000|2022-05-06 17:31:50|757.9|747.1|757.25|746.45|757.9|747.1|757.25|746.45|5
1651858320000|2022-05-06 17:32:00|756.9|746.1|756.9|746.1|756.9|746.1|756.9|746.1|1
1651858330000|2022-05-06 17:32:10|756.25|745.45|756.5|745.7|756.85|746.05|756.25|745.45|4
1651858340000|2022-05-06 17:32:20|756.3|745.5|755.9|745.1|756.5|745.7|755.8|745|9
1651858350000|2022-05-06 17:32:30|755.77|744.97|755.8|745|755.9|745.1|755.35|744.55|5
1651858360000|2022-05-06 17:32:40|755.4|744.6|754.9|744.1|755.4|744.6|754.59|743.79|8
1651858380000|2022-05-06 17:33:00|754.91|744.11|754.91|744.11|755.04|744.24|754.91|744.11|4
1651858400000|2022-05-06 17:33:20|754.92|744.12|755.65|744.85|755.65|744.85|754.92|744.12|3
1651858410000|2022-05-06 17:33:30|755.55|744.75|755.55|744.75|755.55|744.75|755.55|744.75|1
1651858430000|2022-05-06 17:33:50|755.6|744.8|755.6|744.8|755.6|744.8|755.6|744.8|1
1651858450000|2022-05-06 17:34:10|755.8|745|755.9|745.1|755.9|745.1|755.8|745|2
1651858460000|2022-05-06 17:34:20|756.15|745.35|756.35|745.55|756.35|745.55|755.9|745.1|3
1651858470000|2022-05-06 17:34:30|755.9|745.1|756.35|745.55|756.35|745.55|755.9|745.1|2
1651858480000|2022-05-06 17:34:40|755.9|745.1|756.34|745.54|756.35|745.55|755.9|745.1|3
1651858490000|2022-05-06 17:34:50|756.06|745.26|756.1|745.3|756.22|745.42|755.9|745.1|4
1651858500000|2022-05-06 17:35:00|756.35|745.55|756.4|745.6|756.4|745.6|756|745.2|6
1651858510000|2022-05-06 17:35:10|756.9|746.1|757.4|746.6|757.65|746.85|756.9|746.1|8
1651858520000|2022-05-06 17:35:20|756.95|746.15|757.4|746.6|757.4|746.6|756.95|746.15|2
1651858530000|2022-05-06 17:35:30|757.17|746.37|757.4|746.6|757.68|746.88|757.17|746.37|3
1651858540000|2022-05-06 17:35:40|757.05|746.25|757.4|746.6|757.4|746.6|757.05|746.25|2
1651858550000|2022-05-06 17:35:50|757.8|747|757.8|747|757.8|747|757.8|747|1
1651858560000|2022-05-06 17:36:00|757.9|747.1|757.9|747.1|758.06|747.26|757.9|747.1|3
1651858570000|2022-05-06 17:36:10|758.85|748.05|758.4|747.6|758.85|748.05|758.4|747.6|2
1651858580000|2022-05-06 17:36:20|757.94|747.14|757.94|747.14|757.94|747.14|757.66|746.86|3
1651858590000|2022-05-06 17:36:30|757.44|746.64|756.77|745.97|757.44|746.64|756.77|745.97|3
1651858600000|2022-05-06 17:36:40|756.32|745.52|756.4|745.6|756.63|745.83|756.3|745.5|6
1651858610000|2022-05-06 17:36:50|755.9|745.1|756.04|745.24|756.05|745.25|755.9|745.1|6
1651858620000|2022-05-06 17:37:00|756.54|745.74|756.33|745.53|756.64|745.84|756.32|745.52|7
1651858630000|2022-05-06 17:37:10|755.8|745|754.9|744.1|755.9|745.1|754.9|744.1|7
1651858640000|2022-05-06 17:37:20|755.22|744.42|754.9|744.1|755.26|744.46|754.9|744.1|6
1651858650000|2022-05-06 17:37:30|754.45|743.65|754.4|743.6|754.85|744.05|754.4|743.6|3
1651858660000|2022-05-06 17:37:40|753.9|743.1|753.78|742.98|753.9|743.1|753.78|742.98|3
1651858670000|2022-05-06 17:37:50|753.56|742.76|753.15|742.35|753.57|742.77|753.04|742.24|6
1651858680000|2022-05-06 17:38:00|752.9|742.1|753.1|742.3|753.1|742.3|752.9|742.1|2
1651858690000|2022-05-06 17:38:10|753.6|742.8|754.3|743.5|754.3|743.5|753.6|742.8|5
1651858700000|2022-05-06 17:38:20|754.2|743.4|754.06|743.26|754.3|743.5|754.06|743.26|3
1651858710000|2022-05-06 17:38:30|754.51|743.71|754.51|743.71|754.51|743.71|754.51|743.71|1
1651858720000|2022-05-06 17:38:40|754.7|743.9|754.7|743.9|754.7|743.9|754.7|743.9|1
1651858730000|2022-05-06 17:38:50|754.9|744.1|754.9|744.1|754.95|744.15|754.9|744.1|3
1651858740000|2022-05-06 17:39:00|755.01|744.21|754.88|744.08|755.01|744.21|754.88|744.08|2
1651858760000|2022-05-06 17:39:20|754.9|744.1|755.35|744.55|755.35|744.55|754.9|744.1|2
1651858770000|2022-05-06 17:39:30|754.9|744.1|754.9|744.1|754.9|744.1|754.9|744.1|1
1651858780000|2022-05-06 17:39:40|755.4|744.6|755.4|744.6|755.4|744.6|755.4|744.6|1
1651858790000|2022-05-06 17:39:50|755.05|744.25|754.4|743.6|755.05|744.25|754.4|743.6|4
1651858800000|2022-05-06 17:40:00|754.85|744.05|755.4|744.6|755.75|744.95|754.85|744.05|6
1651858810000|2022-05-06 17:40:10|754.9|744.1|754.9|744.1|754.9|744.1|754.9|744.1|1
1651858820000|2022-05-06 17:40:20|755.15|744.35|755.4|744.6|755.4|744.6|754.9|744.1|9
1651858830000|2022-05-06 17:40:30|755.8|745|755.4|744.6|755.8|745|755.4|744.6|2
1651858840000|2022-05-06 17:40:40|755.53|744.73|755.9|745.1|755.9|745.1|755.53|744.73|2
1651858860000|2022-05-06 17:41:00|755.35|744.55|754.9|744.1|755.35|744.55|754.82|744.02|10
1651858890000|2022-05-06 17:41:30|754.99|744.19|755.4|744.6|755.4|744.6|754.99|744.19|5
1651858900000|2022-05-06 17:41:40|754.78|743.98|754.05|743.25|754.78|743.98|754.05|743.25|4
1651858910000|2022-05-06 17:41:50|754.2|743.4|753.9|743.1|754.2|743.4|753.9|743.1|4
1651858920000|2022-05-06 17:42:00|754.19|743.39|754.25|743.45|754.25|743.45|753.9|743.1|3
1651858930000|2022-05-06 17:42:10|753.9|743.1|754.31|743.51|754.5|743.7|753.9|743.1|6
1651858940000|2022-05-06 17:42:20|753.9|743.1|753.9|743.1|753.9|743.1|753.34|742.54|4
1651858950000|2022-05-06 17:42:30|754.4|743.6|754.4|743.6|754.4|743.6|754.4|743.6|1
1651858960000|2022-05-06 17:42:40|754.9|744.1|754.9|744.1|754.9|744.1|754.9|744.1|1
1651858980000|2022-05-06 17:43:00|754.51|743.71|754.9|744.1|754.9|744.1|754.51|743.71|3
1651858990000|2022-05-06 17:43:10|754.94|744.14|755.9|745.1|755.9|745.1|754.94|744.14|4
1651859010000|2022-05-06 17:43:30|755.8|745|754.95|744.15|755.8|745|754.95|744.15|4
1651859020000|2022-05-06 17:43:40|755.2|744.4|754.95|744.15|755.45|744.65|754.95|744.15|7
1651859030000|2022-05-06 17:43:50|754.82|744.02|753.9|743.1|754.82|744.02|753.9|743.1|11
1651859040000|2022-05-06 17:44:00|753.8|743|753.9|743.1|753.9|743.1|753.78|742.98|3
1651859050000|2022-05-06 17:44:10|753.78|742.98|753.9|743.1|753.9|743.1|753.78|742.98|5
1651859060000|2022-05-06 17:44:20|753.4|742.6|752.79|741.99|753.85|743.05|752.55|741.75|10
1651859070000|2022-05-06 17:44:30|752.9|742.1|752.9|742.1|752.9|742.1|752.85|742.05|3
1651859080000|2022-05-06 17:44:40|752.76|741.96|752.9|742.1|752.9|742.1|752.76|741.96|4
1651859100000|2022-05-06 17:45:00|752.95|742.15|753.3|742.5|753.31|742.51|752.95|742.15|3
1651859110000|2022-05-06 17:45:10|752.9|742.1|752.9|742.1|753.1|742.3|752.9|742.1|3
1651859120000|2022-05-06 17:45:20|753.39|742.59|752.95|742.15|753.39|742.59|752.95|742.15|3
1651859130000|2022-05-06 17:45:30|753.31|742.51|753.31|742.51|753.31|742.51|753.31|742.51|1
1651859140000|2022-05-06 17:45:40|753.3|742.5|753.61|742.81|753.61|742.81|753.3|742.5|5
1651859150000|2022-05-06 17:45:50|753.6|742.8|753.61|742.81|753.61|742.81|753.6|742.8|4
1651859160000|2022-05-06 17:46:00|753.45|742.65|753.26|742.46|753.75|742.95|753.26|742.46|13
1651859170000|2022-05-06 17:46:10|752.9|742.1|752.66|741.86|752.9|742.1|752.1|741.3|5
1651859180000|2022-05-06 17:46:20|752.52|741.72|752.73|741.93|752.73|741.93|752.26|741.46|7
1651859190000|2022-05-06 17:46:30|752.35|741.55|751.9|741.1|752.53|741.73|751.9|741.1|7
1651859200000|2022-05-06 17:46:40|752.16|741.36|752.9|742.1|752.95|742.15|751.9|741.1|9
1651906800000|2022-05-07 07:00:00|726.55|715.75|724.78|713.98|726.55|715.75|724.78|713.98|13
1651906810000|2022-05-07 07:00:10|724.76|713.96|725.97|715.17|726.27|715.47|724.76|713.96|13
1651906820000|2022-05-07 07:00:20|725.96|715.16|725.85|715.05|725.96|715.16|725.76|714.96|10
1651906830000|2022-05-07 07:00:30|725.86|715.06|725.91|715.11|725.91|715.11|725.85|715.05|12
1651906840000|2022-05-07 07:00:40|725.92|715.12|725.97|715.17|726.29|715.49|725.92|715.12|15
1651906850000|2022-05-07 07:00:50|725.98|715.18|725.97|715.17|725.98|715.18|725.97|715.17|18
1651906860000|2022-05-07 07:01:00|725.98|715.18|726.67|715.87|726.68|715.88|725.97|715.17|7
1651906870000|2022-05-07 07:01:10|726.68|715.88|726.89|716.09|726.89|716.09|726.64|715.84|8
1651906890000|2022-05-07 07:01:30|726.95|716.15|727.81|717.01|727.81|717.01|726.95|716.15|5
1651906900000|2022-05-07 07:01:40|727.55|716.75|726.92|716.12|727.57|716.77|726.92|716.12|6
1651906910000|2022-05-07 07:01:50|726.97|716.17|726.97|716.17|726.97|716.17|726.97|716.17|1
1651906920000|2022-05-07 07:02:00|727.35|716.55|726.95|716.15|727.4|716.6|726.91|716.11|10
1651906930000|2022-05-07 07:02:10|726.94|716.14|726.91|716.11|726.95|716.15|726.91|716.11|4
1651906950000|2022-05-07 07:02:30|726.92|716.12|727.38|716.58|727.38|716.58|726.92|716.12|4
1651906960000|2022-05-07 07:02:40|727.35|716.55|727.38|716.58|727.38|716.58|727.35|716.55|4
1651906970000|2022-05-07 07:02:50|727.77|716.97|727.83|717.03|727.84|717.04|727.76|716.96|16
1651906980000|2022-05-07 07:03:00|727.84|717.04|728|717.2|728|717.2|727.78|716.98|11
1651906990000|2022-05-07 07:03:10|727.99|717.19|727.6|716.8|728|717.2|727.6|716.8|17
1651907000000|2022-05-07 07:03:20|727.62|716.82|727.53|716.73|727.62|716.82|727.53|716.73|19
1651907010000|2022-05-07 07:03:30|727.59|716.79|727.24|716.44|727.59|716.79|727.2|716.4|19
1651907020000|2022-05-07 07:03:40|727.22|716.42|727.23|716.43|727.23|716.43|727.05|716.25|14
1651907030000|2022-05-07 07:03:50|727.19|716.39|727.53|716.73|727.53|716.73|727.19|716.39|6
1651907040000|2022-05-07 07:04:00|727.5|716.7|727.5|716.7|727.51|716.71|727.5|716.7|9
1651907050000|2022-05-07 07:04:10|727.51|716.71|727.96|717.16|727.96|717.16|727.5|716.7|7
1651907060000|2022-05-07 07:04:20|727.98|717.18|728.15|717.35|728.16|717.36|727.98|717.18|5
1651907070000|2022-05-07 07:04:30|728.16|717.36|728.16|717.36|728.16|717.36|728.15|717.35|13
1651907080000|2022-05-07 07:04:40|728.08|717.28|727.82|717.02|728.17|717.37|727.81|717.01|8
1651907090000|2022-05-07 07:04:50|727.81|717.01|727.62|716.82|727.82|717.02|727.62|716.82|16
1651907100000|2022-05-07 07:05:00|727.63|716.83|727.56|716.76|727.63|716.83|727.56|716.76|5
1651907110000|2022-05-07 07:05:10|727.79|716.99|728.47|717.67|728.47|717.67|727.79|716.99|7
1651907130000|2022-05-07 07:05:30|728.46|717.66|728.47|717.67|728.47|717.67|728.46|717.66|2
1651907140000|2022-05-07 07:05:40|728.46|717.66|728.47|717.67|728.47|717.67|728.46|717.66|6
1651907150000|2022-05-07 07:05:50|728.51|717.71|728.63|717.83|728.63|717.83|728.51|717.71|4
1651907160000|2022-05-07 07:06:00|728.55|717.75|728.62|717.82|728.62|717.82|728.55|717.75|2
1651907180000|2022-05-07 07:06:20|728.87|718.07|728.87|718.07|728.87|718.07|728.86|718.06|3
1651907190000|2022-05-07 07:06:30|728.94|718.14|729|718.2|729|718.2|728.94|718.14|2
1651907200000|2022-05-07 07:06:40|729.01|718.21|729.01|718.21|729.01|718.21|729.01|718.21|1
1651907220000|2022-05-07 07:07:00|729.11|718.31|729.91|719.11|729.91|719.11|729.11|718.31|8
1651907230000|2022-05-07 07:07:10|730.12|719.32|730.72|719.92|730.72|719.92|730.12|719.32|5
1651907240000|2022-05-07 07:07:20|730.57|719.77|730.85|720.05|730.85|720.05|730.57|719.77|4
1651907250000|2022-05-07 07:07:30|730.88|720.08|730.88|720.08|730.88|720.08|730.88|720.08|1
1651907260000|2022-05-07 07:07:40|730.6|719.8|730.08|719.28|730.6|719.8|730.08|719.28|2
1651907270000|2022-05-07 07:07:50|730.16|719.36|730.09|719.29|730.16|719.36|730.01|719.21|6
1651907280000|2022-05-07 07:08:00|729.98|719.18|729.98|719.18|729.98|719.18|729.98|719.18|1
1651907290000|2022-05-07 07:08:10|730.27|719.47|730.27|719.47|730.27|719.47|730.27|719.47|1
1651907300000|2022-05-07 07:08:20|730.56|719.76|730.9|720.1|730.9|720.1|730.56|719.76|12
1651907310000|2022-05-07 07:08:30|730.88|720.08|730.34|719.54|730.88|720.08|730.31|719.51|9
1651907320000|2022-05-07 07:08:40|730.32|719.52|730.31|719.51|730.32|719.52|730.31|719.51|2
1651907330000|2022-05-07 07:08:50|729.98|719.18|729.98|719.18|729.98|719.18|729.98|719.18|1
1651907340000|2022-05-07 07:09:00|729.89|719.09|729.33|718.53|729.89|719.09|729.33|718.53|18
1651907350000|2022-05-07 07:09:10|729.34|718.54|728.14|717.34|729.34|718.54|728.14|717.34|15
1651907360000|2022-05-07 07:09:20|728.17|717.37|728.69|717.89|728.69|717.89|728.14|717.34|13
1651907370000|2022-05-07 07:09:30|728.9|718.1|728.9|718.1|728.9|718.1|728.9|718.1|1
1651907400000|2022-05-07 07:10:00|728.89|718.09|728.87|718.07|728.89|718.09|728.28|717.48|9
1651907410000|2022-05-07 07:10:10|728.86|718.06|728.28|717.48|728.87|718.07|728.28|717.48|10
1651907420000|2022-05-07 07:10:20|728.21|717.41|728.21|717.41|728.21|717.41|728.21|717.41|1
1651907430000|2022-05-07 07:10:30|728.1|717.3|727.84|717.04|728.1|717.3|727.84|717.04|3
1651907440000|2022-05-07 07:10:40|727.83|717.03|726.95|716.15|727.84|717.04|726.95|716.15|16
1651907450000|2022-05-07 07:10:50|726.85|716.05|726|715.2|726.85|716.05|726|715.2|19
1651907460000|2022-05-07 07:11:00|725.91|715.11|725.5|714.7|725.91|715.11|725.41|714.61|11
1651907470000|2022-05-07 07:11:10|725.44|714.64|724.95|714.15|725.5|714.7|724.95|714.15|13
1651907480000|2022-05-07 07:11:20|724.96|714.16|724.89|714.09|725.1|714.3|724.89|714.09|10
1651907490000|2022-05-07 07:11:30|724.9|714.1|724.51|713.71|724.9|714.1|724.3|713.5|17
1651907500000|2022-05-07 07:11:40|724.45|713.65|726.22|715.42|726.22|715.42|724.45|713.65|14
1651907510000|2022-05-07 07:11:50|726.25|715.45|726.24|715.44|726.71|715.91|726.22|715.42|11
1651907520000|2022-05-07 07:12:00|726.33|715.53|726.33|715.53|726.33|715.53|726.33|715.53|1
1651907530000|2022-05-07 07:12:10|726.46|715.66|726.68|715.88|726.69|715.89|726.46|715.66|4
1651907540000|2022-05-07 07:12:20|726.85|716.05|726.86|716.06|726.86|716.06|726.85|716.05|2
1651907560000|2022-05-07 07:12:40|726.87|716.07|726.87|716.07|726.87|716.07|726.87|716.07|1
1651907570000|2022-05-07 07:12:50|726.89|716.09|726.89|716.09|726.89|716.09|726.89|716.09|1
1651907580000|2022-05-07 07:13:00|726.97|716.17|728.63|717.83|728.63|717.83|726.97|716.17|23
1651907590000|2022-05-07 07:13:10|728.81|718.01|728.81|718.01|728.81|718.01|728.81|718.01|1
1651907600000|2022-05-07 07:13:20|728.63|717.83|728.32|717.52|728.63|717.83|728.32|717.52|5
1651907610000|2022-05-07 07:13:30|728.31|717.51|728.31|717.51|728.31|717.51|728.3|717.5|9
1651907620000|2022-05-07 07:13:40|728.3|717.5|728.31|717.51|728.31|717.51|728.3|717.5|18
1651907630000|2022-05-07 07:13:50|728.3|717.5|728.31|717.51|728.31|717.51|728.3|717.5|16
1651907640000|2022-05-07 07:14:00|728.3|717.5|727.76|716.96|728.32|717.52|727.76|716.96|15
1651907650000|2022-05-07 07:14:10|727.79|716.99|727.47|716.67|727.79|716.99|727.47|716.67|7
1651907660000|2022-05-07 07:14:20|727.53|716.73|727.42|716.62|727.53|716.73|727.09|716.29|13
1651907680000|2022-05-07 07:14:40|727.43|716.63|727.41|716.61|727.43|716.63|727.41|716.61|2
1651907700000|2022-05-07 07:15:00|727.65|716.85|727.82|717.02|727.82|717.02|727.65|716.85|3
1651907710000|2022-05-07 07:15:10|727.9|717.1|728.75|717.95|728.75|717.95|727.9|717.1|7
1651907720000|2022-05-07 07:15:20|728.57|717.77|728.61|717.81|728.76|717.96|728.57|717.77|7
1651907730000|2022-05-07 07:15:30|728.6|717.8|728.85|718.05|728.85|718.05|728.6|717.8|11
1651907740000|2022-05-07 07:15:40|728.86|718.06|729.42|718.62|729.42|718.62|728.78|717.98|14
1651907750000|2022-05-07 07:15:50|729.41|718.61|729.42|718.62|729.42|718.62|729.41|718.61|14
1651907760000|2022-05-07 07:16:00|729.41|718.61|729.42|718.62|729.42|718.62|729.41|718.61|10
1651907770000|2022-05-07 07:16:10|729.41|718.61|729.75|718.95|729.76|718.96|729.33|718.53|10
1651907780000|2022-05-07 07:16:20|729.76|718.96|729.77|718.97|729.77|718.97|729.75|718.95|11
1651907790000|2022-05-07 07:16:30|729.76|718.96|730.59|719.79|730.59|719.79|729.76|718.96|9
1651907800000|2022-05-07 07:16:40|730.85|720.05|730.93|720.13|731.39|720.59|730.85|720.05|14
1651907810000|2022-05-07 07:16:50|730.92|720.12|731.12|720.32|731.12|720.32|730.83|720.03|6
1651907820000|2022-05-07 07:17:00|730.91|720.11|731.26|720.46|731.37|720.57|730.91|720.11|5
1651907830000|2022-05-07 07:17:10|730.95|720.15|731.01|720.21|731.01|720.21|730.95|720.15|4
1651907840000|2022-05-07 07:17:20|731.02|720.22|731.06|720.26|731.06|720.26|731.02|720.22|2
1651907850000|2022-05-07 07:17:30|731.02|720.22|730.86|720.06|731.02|720.22|730.86|720.06|4
1651907860000|2022-05-07 07:17:40|730.57|719.77|730.77|719.97|730.77|719.97|730.57|719.77|4
1651907870000|2022-05-07 07:17:50|730.87|720.07|731.38|720.58|731.38|720.58|730.87|720.07|7
1651907880000|2022-05-07 07:18:00|731.41|720.61|731.38|720.58|731.41|720.61|731.13|720.33|6
1651907900000|2022-05-07 07:18:20|731.34|720.54|731.28|720.48|731.34|720.54|731.23|720.43|3
1651907910000|2022-05-07 07:18:30|731.11|720.31|731.11|720.31|731.11|720.31|731.11|720.31|1
1651907920000|2022-05-07 07:18:40|731.08|720.28|731.08|720.28|731.08|720.28|731.08|720.28|1
1651907930000|2022-05-07 07:18:50|731.1|720.3|731.51|720.71|731.51|720.71|731.1|720.3|5
1651907940000|2022-05-07 07:19:00|731.75|720.95|731.48|720.68|731.75|720.95|731.48|720.68|3
1651907960000|2022-05-07 07:19:20|731.45|720.65|731.13|720.33|731.45|720.65|731.13|720.33|3
1651907970000|2022-05-07 07:19:30|731.04|720.24|731.04|720.24|731.04|720.24|731.04|720.24|1
1651907980000|2022-05-07 07:19:40|731.13|720.33|731.57|720.77|731.57|720.77|731.13|720.33|3
1651907990000|2022-05-07 07:19:50|731.58|720.78|731.82|721.02|732.08|721.28|731.58|720.78|8
1651908000000|2022-05-07 07:20:00|731.94|721.14|731.63|720.83|731.94|721.14|731.63|720.83|3
1651908010000|2022-05-07 07:20:10|731.83|721.03|731.75|720.95|731.9|721.1|731.75|720.95|3
1651908020000|2022-05-07 07:20:20|731.87|721.07|731.87|721.07|731.87|721.07|731.87|721.07|1
1651908060000|2022-05-07 07:21:00|731.88|721.08|731.62|720.82|731.88|721.08|731.62|720.82|3
1651908090000|2022-05-07 07:21:30|731.56|720.76|730.56|719.76|731.56|720.76|730.56|719.76|15
1651908100000|2022-05-07 07:21:40|730.62|719.82|730.35|719.55|730.62|719.82|730.35|719.55|17
1651908110000|2022-05-07 07:21:50|730.41|719.61|730.55|719.75|730.55|719.75|730.35|719.55|3
1651908120000|2022-05-07 07:22:00|731.06|720.26|732.79|721.99|732.89|722.09|731.06|720.26|19
1651908130000|2022-05-07 07:22:10|732.52|721.72|732.9|722.1|732.9|722.1|732.52|721.72|14
1651908140000|2022-05-07 07:22:20|732.89|722.09|732.89|722.09|732.89|722.09|732.89|722.09|1
1651908150000|2022-05-07 07:22:30|732.87|722.07|732.87|722.07|732.87|722.07|732.87|722.07|1
1651908160000|2022-05-07 07:22:40|732.9|722.1|732.9|722.1|732.9|722.1|732.9|722.1|1
1651908180000|2022-05-07 07:23:00|732.87|722.07|732.87|722.07|732.88|722.08|732.87|722.07|15
1651908190000|2022-05-07 07:23:10|732.88|722.08|732.89|722.09|732.89|722.09|732.87|722.07|11
1651908200000|2022-05-07 07:23:20|732.97|722.17|733.58|722.78|733.58|722.78|732.97|722.17|5
1651908210000|2022-05-07 07:23:30|733.75|722.95|733.86|723.06|734.2|723.4|733.75|722.95|11
1651908220000|2022-05-07 07:23:40|733.9|723.1|733.86|723.06|733.9|723.1|733.86|723.06|2
1651908230000|2022-05-07 07:23:50|733.9|723.1|733.91|723.11|733.91|723.11|733.9|723.1|2
1651908250000|2022-05-07 07:24:10|733.98|723.18|733.98|723.18|733.98|723.18|733.98|723.18|1
1651908260000|2022-05-07 07:24:20|734.03|723.23|734.03|723.23|734.03|723.23|734.03|723.23|1
1651908290000|2022-05-07 07:24:50|733.97|723.17|733.98|723.18|733.98|723.18|733.86|723.06|6
1651908300000|2022-05-07 07:25:00|733.87|723.07|733.64|722.84|733.87|723.07|733.64|722.84|2
1651908320000|2022-05-07 07:25:20|733.59|722.79|732.64|721.84|733.59|722.79|732.07|721.27|7
1651908330000|2022-05-07 07:25:30|732.63|721.83|731.46|720.66|732.64|721.84|731.46|720.66|19
1651908340000|2022-05-07 07:25:40|731.42|720.62|731.01|720.21|731.56|720.76|731|720.2|15
1651908350000|2022-05-07 07:25:50|731|720.2|731.55|720.75|731.88|721.08|730.91|720.11|9
1651908360000|2022-05-07 07:26:00|731.56|720.76|730.91|720.11|731.56|720.76|730.91|720.11|7
1651908370000|2022-05-07 07:26:10|731.03|720.23|731.03|720.23|731.03|720.23|731.03|720.23|1
1651908380000|2022-05-07 07:26:20|731.04|720.24|730.92|720.12|731.04|720.24|730.92|720.12|3
1651908390000|2022-05-07 07:26:30|731.32|720.52|731.32|720.52|731.32|720.52|731.32|720.52|1
1651908400000|2022-05-07 07:26:40|730.92|720.12|730.99|720.19|731.11|720.31|730.92|720.12|3
1651908420000|2022-05-07 07:27:00|730.91|720.11|730.91|720.11|730.91|720.11|730.91|720.11|1
1651908430000|2022-05-07 07:27:10|730.92|720.12|730.91|720.11|730.92|720.12|730.91|720.11|2
1651908450000|2022-05-07 07:27:30|730.95|720.15|731.49|720.69|731.49|720.69|730.95|720.15|5
1651908460000|2022-05-07 07:27:40|731.54|720.74|731.04|720.24|731.54|720.74|731.04|720.24|7
1651908470000|2022-05-07 07:27:50|731.02|720.22|731.55|720.75|731.55|720.75|731.02|720.22|3
1651908480000|2022-05-07 07:28:00|731.58|720.78|731.28|720.48|731.92|721.12|731.28|720.48|12
1651908490000|2022-05-07 07:28:10|731.17|720.37|730.69|719.89|731.17|720.37|730.69|719.89|3
1651908500000|2022-05-07 07:28:20|730.6|719.8|730.92|720.12|730.92|720.12|730.6|719.8|3
1651908510000|2022-05-07 07:28:30|731.14|720.34|731.28|720.48|731.62|720.82|731.14|720.34|6
1651908520000|2022-05-07 07:28:40|731.15|720.35|731.21|720.41|731.21|720.41|731.09|720.29|3
1651908530000|2022-05-07 07:28:50|731.27|720.47|731.17|720.37|731.27|720.47|731.17|720.37|2
1651908540000|2022-05-07 07:29:00|731.05|720.25|730.96|720.16|731.05|720.25|730.96|720.16|2
1651908550000|2022-05-07 07:29:10|730.89|720.09|730.67|719.87|730.89|720.09|730.65|719.85|4
1651908560000|2022-05-07 07:29:20|730.56|719.76|729.25|718.45|730.56|719.76|729.01|718.21|14
1651908570000|2022-05-07 07:29:30|729.41|718.61|729.72|718.92|729.74|718.94|729.41|718.61|11
1651908580000|2022-05-07 07:29:40|729.71|718.91|729.29|718.49|729.72|718.92|729.27|718.47|14
1651908600000|2022-05-07 07:30:00|729.26|718.46|728.54|717.74|729.26|718.46|728.54|717.74|9
1651908610000|2022-05-07 07:30:10|728.55|717.75|728.58|717.78|728.58|717.78|728.17|717.37|9
1651908620000|2022-05-07 07:30:20|729.04|718.24|729.29|718.49|729.29|718.49|729.04|718.24|2
1651908630000|2022-05-07 07:30:30|729.28|718.48|728.94|718.14|729.37|718.57|728.94|718.14|11
1651908640000|2022-05-07 07:30:40|728.87|718.07|729.85|719.05|729.85|719.05|728.87|718.07|10
1651908650000|2022-05-07 07:30:50|729.81|719.01|730.11|719.31|730.33|719.53|729.81|719.01|13
1651908660000|2022-05-07 07:31:00|730.16|719.36|730.06|719.26|730.33|719.53|729.84|719.04|17
1651908670000|2022-05-07 07:31:10|730.11|719.31|730.12|719.32|730.12|719.32|730.06|719.26|5
1651908680000|2022-05-07 07:31:20|730.19|719.39|730.84|720.04|730.84|720.04|730.19|719.39|7
1651908690000|2022-05-07 07:31:30|730.91|720.11|731.4|720.6|731.72|720.92|730.91|720.11|5
1651908700000|2022-05-07 07:31:40|731.34|720.54|731.8|721|731.81|721.01|731.33|720.53|13
1651908710000|2022-05-07 07:31:50|731.81|721.01|731.88|721.08|731.88|721.08|731.8|721|8
1651908720000|2022-05-07 07:32:00|731.89|721.09|732.77|721.97|732.77|721.97|731.89|721.09|6
1651908730000|2022-05-07 07:32:10|732.88|722.08|732.88|722.08|732.88|722.08|732.88|722.08|1
1651908740000|2022-05-07 07:32:20|732.84|722.04|731.91|721.11|732.84|722.04|731.91|721.11|8
1651908750000|2022-05-07 07:32:30|731.96|721.16|731.93|721.13|732.01|721.21|731.8|721|6
1651908770000|2022-05-07 07:32:50|731.88|721.08|732.23|721.43|732.23|721.43|731.88|721.08|4
1651908780000|2022-05-07 07:33:00|732.39|721.59|731.95|721.15|732.39|721.59|731.89|721.09|6
1651908790000|2022-05-07 07:33:10|731.94|721.14|731.94|721.14|731.94|721.14|731.94|721.14|1
1651908810000|2022-05-07 07:33:30|731.98|721.18|732.43|721.63|732.43|721.63|731.98|721.18|4
1651908820000|2022-05-07 07:33:40|732.42|721.62|732.61|721.81|732.61|721.81|732.4|721.6|3
1651908830000|2022-05-07 07:33:50|732.83|722.03|733.25|722.45|733.36|722.56|732.83|722.03|5
1651908840000|2022-05-07 07:34:00|733.08|722.28|733.42|722.62|733.42|722.62|732.84|722.04|4
1651908850000|2022-05-07 07:34:10|733.52|722.72|734.05|723.25|734.05|723.25|733.52|722.72|12
1651908860000|2022-05-07 07:34:20|734.06|723.26|733.98|723.18|734.59|723.79|733.98|723.18|11
1651908870000|2022-05-07 07:34:30|734.06|723.26|734.06|723.26|734.06|723.26|734.06|723.26|1
1651908880000|2022-05-07 07:34:40|733.99|723.19|733.99|723.19|733.99|723.19|733.99|723.19|1
1651908890000|2022-05-07 07:34:50|734.27|723.47|734.04|723.24|734.35|723.55|734.04|723.24|4
1651908900000|2022-05-07 07:35:00|734.01|723.21|734.44|723.64|734.44|723.64|734|723.2|9
1651908910000|2022-05-07 07:35:10|734.72|723.92|735.62|724.82|735.62|724.82|734.72|723.92|6
1651908920000|2022-05-07 07:35:20|735.63|724.83|735.9|725.1|735.9|725.1|735.63|724.83|2
1651908930000|2022-05-07 07:35:30|735.81|725.01|735.49|724.69|735.81|725.01|735.49|724.69|3
1651908940000|2022-05-07 07:35:40|735.56|724.76|735.74|724.94|735.74|724.94|735.56|724.76|2
1651908950000|2022-05-07 07:35:50|735.56|724.76|735.43|724.63|735.56|724.76|735.43|724.63|3
1651908960000|2022-05-07 07:36:00|735.58|724.78|735.83|725.03|735.83|725.03|735.58|724.78|6
1651908970000|2022-05-07 07:36:10|736|725.2|735.83|725.03|736|725.2|735.83|725.03|2
1651908980000|2022-05-07 07:36:20|735.82|725.02|735.82|725.02|735.82|725.02|735.82|725.02|1
1651908990000|2022-05-07 07:36:30|735.83|725.03|736.29|725.49|736.29|725.49|735.83|725.03|5
1651909000000|2022-05-07 07:36:40|736.23|725.43|736.15|725.35|736.29|725.49|736.15|725.35|5
1651909010000|2022-05-07 07:36:50|735.97|725.17|735.97|725.17|735.97|725.17|735.97|725.17|1
1651909020000|2022-05-07 07:37:00|735.95|725.15|736.08|725.28|736.08|725.28|735.92|725.12|4
1651909030000|2022-05-07 07:37:10|736.18|725.38|736.33|725.53|736.42|725.62|736.08|725.28|5
1651909040000|2022-05-07 07:37:20|736.42|725.62|736.13|725.33|736.42|725.62|736.13|725.33|6
1651909050000|2022-05-07 07:37:30|736.11|725.31|735.79|724.99|736.11|725.31|735.79|724.99|4
1651909060000|2022-05-07 07:37:40|735.61|724.81|735.05|724.25|735.61|724.81|735.05|724.25|5
1651909070000|2022-05-07 07:37:50|735.21|724.41|735.49|724.69|735.49|724.69|735.21|724.41|2
1651909080000|2022-05-07 07:38:00|735.59|724.79|735.3|724.5|735.59|724.79|735.3|724.5|4
1651909090000|2022-05-07 07:38:10|735.2|724.4|735.58|724.78|735.59|724.79|735.2|724.4|6
1651909100000|2022-05-07 07:38:20|735.8|725|735.3|724.5|735.8|725|735.3|724.5|6
1651909110000|2022-05-07 07:38:30|735.1|724.3|735.78|724.98|735.78|724.98|735.09|724.29|16
1651909130000|2022-05-07 07:38:50|735.7|724.9|735.7|724.9|735.7|724.9|735.7|724.9|1
1651909140000|2022-05-07 07:39:00|735.8|725|736.04|725.24|736.23|725.43|735.8|725|8
1651909150000|2022-05-07 07:39:10|736.05|725.25|736.08|725.28|736.09|725.29|736.04|725.24|8
1651909160000|2022-05-07 07:39:20|735.91|725.11|736.04|725.24|736.04|725.24|735.9|725.1|5
1651909170000|2022-05-07 07:39:30|736.05|725.25|735.92|725.12|736.06|725.26|735.92|725.12|4
1651909180000|2022-05-07 07:39:40|735.8|725|735.8|725|735.8|725|735.8|725|1
1651909190000|2022-05-07 07:39:50|735.78|724.98|735.72|724.92|735.78|724.98|735.7|724.9|3
1651909200000|2022-05-07 07:40:00|735.98|725.18|735.9|725.1|736.08|725.28|735.9|725.1|5
1651909210000|2022-05-07 07:40:10|735.91|725.11|735.91|725.11|735.91|725.11|735.9|725.1|11
1651909220000|2022-05-07 07:40:20|735.9|725.1|735.8|725|735.91|725.11|735.8|725|8
1651909240000|2022-05-07 07:40:40|735.71|724.91|735.71|724.91|735.71|724.91|735.71|724.91|1
1651909250000|2022-05-07 07:40:50|735.72|724.92|735.72|724.92|735.72|724.92|735.72|724.92|1
1651909260000|2022-05-07 07:41:00|735.75|724.95|735.75|724.95|735.75|724.95|735.75|724.95|1
1651909270000|2022-05-07 07:41:10|735.76|724.96|736.6|725.8|736.6|725.8|735.75|724.95|13
1651909280000|2022-05-07 07:41:20|736.78|725.98|736.78|725.98|736.78|725.98|736.78|725.98|1
1651909290000|2022-05-07 07:41:30|736.68|725.88|736.33|725.53|736.68|725.88|736.33|725.53|3
1651909300000|2022-05-07 07:41:40|736.32|725.52|735.89|725.09|736.33|725.53|735.89|725.09|8
1651909310000|2022-05-07 07:41:50|735.8|725|735.66|724.86|735.84|725.04|735.66|724.86|8
1651909320000|2022-05-07 07:42:00|735.7|724.9|735.37|724.57|735.7|724.9|735.37|724.57|7
1651909330000|2022-05-07 07:42:10|734.85|724.05|733.61|722.81|734.85|724.05|733.61|722.81|11
1651909340000|2022-05-07 07:42:20|733.67|722.87|733.89|723.09|733.89|723.09|733.01|722.21|19
1651909350000|2022-05-07 07:42:30|734.19|723.39|734.06|723.26|734.19|723.39|734.06|723.26|10
1651909360000|2022-05-07 07:42:40|734.05|723.25|733.96|723.16|734.06|723.26|733.91|723.11|6
1651909370000|2022-05-07 07:42:50|733.97|723.17|734|723.2|734.04|723.24|733.96|723.16|13
1651909380000|2022-05-07 07:43:00|733.99|723.19|733.9|723.1|734.03|723.23|733.89|723.09|8
1651909390000|2022-05-07 07:43:10|733.89|723.09|733.9|723.1|733.9|723.1|733.89|723.09|2
1651909400000|2022-05-07 07:43:20|733.89|723.09|733.89|723.09|733.9|723.1|733.89|723.09|3
1651909410000|2022-05-07 07:43:30|733.87|723.07|733.49|722.69|733.87|723.07|733.49|722.69|4
1651909420000|2022-05-07 07:43:40|733.6|722.8|733.81|723.01|733.81|723.01|733.59|722.79|5
1651909430000|2022-05-07 07:43:50|733.99|723.19|734.65|723.85|734.66|723.86|733.99|723.19|14
1651909440000|2022-05-07 07:44:00|734.66|723.86|734.65|723.85|734.66|723.86|734.65|723.85|18
1651909450000|2022-05-07 07:44:10|734.66|723.86|734.76|723.96|734.76|723.96|734.47|723.67|10
1651909460000|2022-05-07 07:44:20|734.81|724.01|734.68|723.88|734.81|724.01|734.68|723.88|2
1651909470000|2022-05-07 07:44:30|734.81|724.01|734.58|723.78|734.81|724.01|734.57|723.77|11
1651909490000|2022-05-07 07:44:50|734.76|723.96|734.84|724.04|734.84|724.04|734.76|723.96|2
1651909500000|2022-05-07 07:45:00|734.85|724.05|734.9|724.1|734.91|724.11|734.84|724.04|5
1651909510000|2022-05-07 07:45:10|735.14|724.34|735.47|724.67|735.47|724.67|735.14|724.34|15
1651909520000|2022-05-07 07:45:20|735.46|724.66|735.11|724.31|735.69|724.89|735.11|724.31|10
1651909530000|2022-05-07 07:45:30|734.94|724.14|735.25|724.45|735.25|724.45|734.94|724.14|2
1651909540000|2022-05-07 07:45:40|734.94|724.14|734.99|724.19|734.99|724.19|734.94|724.14|6
1651909550000|2022-05-07 07:45:50|734.89|724.09|734.89|724.09|734.91|724.11|734.89|724.09|3
1651909560000|2022-05-07 07:46:00|734.91|724.11|734.95|724.15|734.95|724.15|734.89|724.09|6
1651909570000|2022-05-07 07:46:10|735.01|724.21|735.25|724.45|735.25|724.45|735.01|724.21|4
1651909580000|2022-05-07 07:46:20|735.36|724.56|735.36|724.56|735.36|724.56|735.36|724.56|1
1651909590000|2022-05-07 07:46:30|735.61|724.81|736.07|725.27|736.08|725.28|735.61|724.81|6
1651909600000|2022-05-07 07:46:40|736.08|725.28|736.53|725.73|736.53|725.73|736.03|725.23|16
1651909610000|2022-05-07 07:46:50|736.54|725.74|736.89|726.09|736.89|726.09|736.46|725.66|13
1651909620000|2022-05-07 07:47:00|736.9|726.1|736.96|726.16|736.96|726.16|736.9|726.1|3
1651909630000|2022-05-07 07:47:10|736.91|726.11|736.89|726.09|736.91|726.11|736.89|726.09|2
1651909640000|2022-05-07 07:47:20|736.9|726.1|736.89|726.09|736.9|726.1|736.89|726.09|2
1651909650000|2022-05-07 07:47:30|736.9|726.1|736.93|726.13|736.93|726.13|736.89|726.09|7
1651909660000|2022-05-07 07:47:40|736.89|726.09|736.96|726.16|736.96|726.16|736.89|726.09|2
1651909680000|2022-05-07 07:48:00|736.92|726.12|736.92|726.12|736.92|726.12|736.92|726.12|1
1651909690000|2022-05-07 07:48:10|736.89|726.09|736.88|726.08|736.89|726.09|736.88|726.08|2
1651909710000|2022-05-07 07:48:30|736.91|726.11|736.91|726.11|736.91|726.11|736.91|726.11|1
1651909720000|2022-05-07 07:48:40|736.9|726.1|737.01|726.21|737.01|726.21|736.9|726.1|3
1651909730000|2022-05-07 07:48:50|737|726.2|737.54|726.74|737.55|726.75|737|726.2|19
1651909740000|2022-05-07 07:49:00|737.55|726.75|737.79|726.99|737.79|726.99|737.54|726.74|8
1651909750000|2022-05-07 07:49:10|737.85|727.05|737.85|727.05|737.86|727.06|737.85|727.05|3
1651909760000|2022-05-07 07:49:20|737.8|727|737.8|727|737.8|727|737.8|727|1
1651909770000|2022-05-07 07:49:30|737.79|726.99|737.8|727|737.8|727|737.79|726.99|12
1651909780000|2022-05-07 07:49:40|737.79|726.99|737.61|726.81|737.8|727|737.59|726.79|6
1651909790000|2022-05-07 07:49:50|737.59|726.79|737.59|726.79|737.59|726.79|737.59|726.79|1
1651909800000|2022-05-07 07:50:00|737.78|726.98|737.78|726.98|737.78|726.98|737.78|726.98|1
1651909810000|2022-05-07 07:50:10|737.8|727|738.38|727.58|738.38|727.58|737.8|727|12
1651909820000|2022-05-07 07:50:20|738.37|727.57|738.66|727.86|738.69|727.89|738.31|727.51|11
1651909830000|2022-05-07 07:50:30|738.8|728|738.92|728.12|738.92|728.12|738.8|728|2
1651909850000|2022-05-07 07:50:50|738.98|728.18|739.2|728.4|739.2|728.4|738.98|728.18|3
1651909860000|2022-05-07 07:51:00|739.23|728.43|739.46|728.66|739.51|728.71|739.23|728.43|7
1651909870000|2022-05-07 07:51:10|739.47|728.67|739.76|728.96|739.76|728.96|739.47|728.67|4
1651909880000|2022-05-07 07:51:20|739.85|729.05|739.89|729.09|740.02|729.22|739.85|729.05|6
1651909890000|2022-05-07 07:51:30|739.9|729.1|739.76|728.96|739.9|729.1|739.76|728.96|3
1651909910000|2022-05-07 07:51:50|739.65|728.85|738.89|728.09|739.65|728.85|738.84|728.04|16
1651909920000|2022-05-07 07:52:00|738.88|728.08|738.88|728.08|739.02|728.22|738.77|727.97|11
1651909930000|2022-05-07 07:52:10|738.9|728.1|739.21|728.41|739.21|728.41|738.9|728.1|4
1651909940000|2022-05-07 07:52:20|739.23|728.43|739.28|728.48|739.43|728.63|739.23|728.43|5
1651909950000|2022-05-07 07:52:30|739.44|728.64|739.71|728.91|739.73|728.93|739.44|728.64|3
1651909970000|2022-05-07 07:52:50|739.79|728.99|739.79|728.99|739.79|728.99|739.79|728.99|1
1651909980000|2022-05-07 07:53:00|739.75|728.95|738.97|728.17|739.75|728.95|738.97|728.17|6
1651909990000|2022-05-07 07:53:10|739.38|728.58|739.7|728.9|739.71|728.91|739.38|728.58|5
1651910000000|2022-05-07 07:53:20|739.71|728.91|739.21|728.41|739.71|728.91|738.91|728.11|13
1651910010000|2022-05-07 07:53:30|739.24|728.44|739.03|728.23|739.25|728.45|739.03|728.23|6
1651910020000|2022-05-07 07:53:40|739.04|728.24|738.97|728.17|739.04|728.24|738.96|728.16|11
1651910030000|2022-05-07 07:53:50|738.96|728.16|739.2|728.4|739.2|728.4|738.96|728.16|3
1651910040000|2022-05-07 07:54:00|739.21|728.41|739.05|728.25|739.27|728.47|739.05|728.25|4
1651910050000|2022-05-07 07:54:10|739.07|728.27|738.9|728.1|739.15|728.35|738.9|728.1|7
1651910070000|2022-05-07 07:54:30|738.91|728.11|738.05|727.25|738.91|728.11|737.94|727.14|17
1651910080000|2022-05-07 07:54:40|738.02|727.22|738.85|728.05|738.85|728.05|738.02|727.22|9
1651910090000|2022-05-07 07:54:50|738.86|728.06|738.85|728.05|738.86|728.06|738.85|728.05|4
1651910100000|2022-05-07 07:55:00|738.68|727.88|738.22|727.42|738.68|727.88|738.18|727.38|12
1651910110000|2022-05-07 07:55:10|738.18|727.38|738.48|727.68|738.55|727.75|738.18|727.38|7
1651910120000|2022-05-07 07:55:20|738.77|727.97|739.16|728.36|739.16|728.36|738.77|727.97|6
1651910130000|2022-05-07 07:55:30|739.11|728.31|739.57|728.77|739.57|728.77|739.11|728.31|10
1651910140000|2022-05-07 07:55:40|739.39|728.59|738.91|728.11|739.57|728.77|738.9|728.1|7
1651910150000|2022-05-07 07:55:50|738.9|728.1|738.69|727.89|738.91|728.11|738.63|727.83|12
1651910160000|2022-05-07 07:56:00|738.77|727.97|738.8|728|738.82|728.02|738.77|727.97|3
1651910180000|2022-05-07 07:56:20|738.89|728.09|738.89|728.09|738.89|728.09|738.89|728.09|1
1651910190000|2022-05-07 07:56:30|738.76|727.96|738.76|727.96|738.76|727.96|738.76|727.96|1
1651910220000|2022-05-07 07:57:00|738.7|727.9|738.59|727.79|738.7|727.9|738.59|727.79|2
1651910230000|2022-05-07 07:57:10|738.6|727.8|738.59|727.79|738.6|727.8|738.59|727.79|8
1651910240000|2022-05-07 07:57:20|738.6|727.8|738.66|727.86|738.67|727.87|738.59|727.79|7
1651910250000|2022-05-07 07:57:30|738.67|727.87|738.76|727.96|738.76|727.96|738.65|727.85|6
1651910260000|2022-05-07 07:57:40|738.69|727.89|738.69|727.89|738.69|727.89|738.69|727.89|1
1651910270000|2022-05-07 07:57:50|738.73|727.93|738.73|727.93|738.73|727.93|738.73|727.93|1
1651910280000|2022-05-07 07:58:00|738.72|727.92|738.72|727.92|738.72|727.92|738.72|727.92|1
1651910290000|2022-05-07 07:58:10|738.71|727.91|738.72|727.92|738.72|727.92|738.71|727.91|2
1651910300000|2022-05-07 07:58:20|738.73|727.93|738.73|727.93|738.73|727.93|738.73|727.93|1
1651910310000|2022-05-07 07:58:30|738.88|728.08|738.88|728.08|738.88|728.08|738.88|728.08|1
1651910320000|2022-05-07 07:58:40|738.87|728.07|738.71|727.91|738.87|728.07|738.71|727.91|2
1651910330000|2022-05-07 07:58:50|738.72|727.92|738.72|727.92|738.72|727.92|738.72|727.92|1
1651910340000|2022-05-07 07:59:00|738.69|727.89|738.5|727.7|738.69|727.89|738.5|727.7|2
1651910360000|2022-05-07 07:59:20|738.3|727.5|738.3|727.5|738.47|727.67|738.3|727.5|4
1651910370000|2022-05-07 07:59:30|738.28|727.48|738.28|727.48|738.28|727.48|738.28|727.48|1
1651910390000|2022-05-07 07:59:50|738.27|727.47|738.04|727.24|738.31|727.51|738.04|727.24|3
1651910400000|2022-05-07 08:00:00|737.73|726.93|737.73|726.93|737.73|726.93|737.73|726.93|1
1651910410000|2022-05-07 08:00:10|737.68|726.88|737.43|726.63|737.68|726.88|737.43|726.63|4
1651910420000|2022-05-07 08:00:20|737.41|726.61|737.23|726.43|737.41|726.61|737.23|726.43|2
1651910440000|2022-05-07 08:00:40|737.17|726.37|737.28|726.48|737.28|726.48|737.17|726.37|2
1651910460000|2022-05-07 08:01:00|737.25|726.45|737.48|726.68|737.48|726.68|737.25|726.45|2
1651910470000|2022-05-07 08:01:10|737.52|726.72|738.27|727.47|738.27|727.47|737.52|726.72|5
1651910480000|2022-05-07 08:01:20|738.16|727.36|738.16|727.36|738.16|727.36|738.16|727.36|1
1651910490000|2022-05-07 08:01:30|738.17|727.37|738.16|727.36|738.19|727.39|738.16|727.36|4
1651910500000|2022-05-07 08:01:40|738.19|727.39|738.19|727.39|738.19|727.39|738.16|727.36|15
1651910510000|2022-05-07 08:01:50|738.22|727.42|738.66|727.86|738.66|727.86|738.16|727.36|18
1651910520000|2022-05-07 08:02:00|738.67|727.87|739.47|728.67|739.47|728.67|738.66|727.86|13
1651910530000|2022-05-07 08:02:10|739.65|728.85|739.83|729.03|739.84|729.04|739.64|728.84|14
1651910540000|2022-05-07 08:02:20|739.84|729.04|739.83|729.03|739.84|729.04|739.83|729.03|14
1651910550000|2022-05-07 08:02:30|739.84|729.04|740.04|729.24|740.04|729.24|739.83|729.03|12
1651910560000|2022-05-07 08:02:40|740.28|729.48|740.83|730.03|740.83|730.03|740.28|729.48|5
1651910570000|2022-05-07 08:02:50|740.84|730.04|740.84|730.04|740.85|730.05|740.84|730.04|17
1651910580000|2022-05-07 08:03:00|740.85|730.05|741.22|730.42|741.23|730.43|740.84|730.04|21
1651910590000|2022-05-07 08:03:10|741.23|730.43|741.64|730.84|741.64|730.84|741.22|730.42|19
1651910600000|2022-05-07 08:03:20|741.43|730.63|742.19|731.39|742.2|731.4|741.43|730.63|18
1651910610000|2022-05-07 08:03:30|742.37|731.57|742.66|731.86|742.66|731.86|742.37|731.57|5
1651910620000|2022-05-07 08:03:40|742.7|731.9|742.96|732.16|743.12|732.32|742.7|731.9|9
1651910630000|2022-05-07 08:03:50|742.97|732.17|740.92|730.12|742.97|732.17|740.92|730.12|16
1651910640000|2022-05-07 08:04:00|740.91|730.11|741.33|730.53|741.33|730.53|740.66|729.86|17
1651910650000|2022-05-07 08:04:10|741.32|730.52|741.41|730.61|741.41|730.61|740.99|730.19|18
1651910660000|2022-05-07 08:04:20|741.48|730.68|741.71|730.91|741.71|730.91|741.48|730.68|13
1651910670000|2022-05-07 08:04:30|741.8|731|741.46|730.66|741.81|731.01|741.46|730.66|16
1651910680000|2022-05-07 08:04:40|741.7|730.9|741.76|730.96|741.76|730.96|741.69|730.89|13
1651910690000|2022-05-07 08:04:50|741.75|730.95|741.89|731.09|741.89|731.09|741.75|730.95|17
1651910700000|2022-05-07 08:05:00|741.9|731.1|741.1|730.3|741.9|731.1|741.1|730.3|7
1651910710000|2022-05-07 08:05:10|741.01|730.21|740.3|729.5|741.01|730.21|740.15|729.35|7
1651910720000|2022-05-07 08:05:20|740.31|729.51|740.23|729.43|740.31|729.51|740.22|729.42|8
1651910730000|2022-05-07 08:05:30|740.22|729.42|739.23|728.43|740.23|729.43|739.23|728.43|17
1651910740000|2022-05-07 08:05:40|739.22|728.42|738.89|728.09|739.23|728.43|738.89|728.09|12
1651910750000|2022-05-07 08:05:50|738.8|728|738.41|727.61|738.8|728|738.41|727.61|11
1651910760000|2022-05-07 08:06:00|738.61|727.81|738.45|727.65|738.61|727.81|738.41|727.61|3
1651910770000|2022-05-07 08:06:10|738.35|727.55|738.57|727.77|738.73|727.93|738.35|727.55|4
1651910780000|2022-05-07 08:06:20|738.56|727.76|738.72|727.92|738.72|727.92|738.56|727.76|4
1651910790000|2022-05-07 08:06:30|738.52|727.72|738.44|727.64|738.52|727.72|738.44|727.64|5
1651910800000|2022-05-07 08:06:40|738.42|727.62|737.97|727.17|738.42|727.62|737.97|727.17|11
1651910810000|2022-05-07 08:06:50|737.96|727.16|737.82|727.02|737.96|727.16|737.82|727.02|2
1651910820000|2022-05-07 08:07:00|737.64|726.84|737.53|726.73|737.64|726.84|737.52|726.72|7
1651910830000|2022-05-07 08:07:10|737.52|726.72|737.52|726.72|737.79|726.99|737.52|726.72|13
1651910840000|2022-05-07 08:07:20|737.53|726.73|737.5|726.7|737.53|726.73|737.5|726.7|14
1651910850000|2022-05-07 08:07:30|737.37|726.57|737.37|726.57|737.37|726.57|737.37|726.57|1
1651910860000|2022-05-07 08:07:40|737.11|726.31|736.66|725.86|737.11|726.31|736.65|725.85|12
1651910870000|2022-05-07 08:07:50|736.65|725.85|735.84|725.04|736.66|725.86|735.83|725.03|18
1651910880000|2022-05-07 08:08:00|735.94|725.14|735.87|725.07|735.94|725.14|735.65|724.85|7
1651910890000|2022-05-07 08:08:10|735.95|725.15|735.89|725.09|735.95|725.15|735.89|725.09|3
1651910900000|2022-05-07 08:08:20|735.9|725.1|736.23|725.43|736.23|725.43|735.9|725.1|8
1651910910000|2022-05-07 08:08:30|736.28|725.48|736.28|725.48|736.28|725.48|736.28|725.48|1
1651910920000|2022-05-07 08:08:40|736.19|725.39|736.77|725.97|736.77|725.97|736.19|725.39|2
1651910940000|2022-05-07 08:09:00|736.76|725.96|736.76|725.96|736.76|725.96|736.76|725.96|1
1651910950000|2022-05-07 08:09:10|736.71|725.91|735.91|725.11|736.71|725.91|735.91|725.11|8
1651910960000|2022-05-07 08:09:20|735.81|725.01|735.81|725.01|735.81|725.01|735.81|725.01|1
1651910970000|2022-05-07 08:09:30|735.76|724.96|735.76|724.96|735.76|724.96|735.76|724.96|1
1651910980000|2022-05-07 08:09:40|735.66|724.86|735.68|724.88|735.68|724.88|735.6|724.8|9
1651910990000|2022-05-07 08:09:50|735.48|724.68|735.62|724.82|735.62|724.82|735.39|724.59|7
1651911000000|2022-05-07 08:10:00|735.8|725|735.8|725|735.8|725|735.8|725|1
1651911010000|2022-05-07 08:10:10|735.75|724.95|735.14|724.34|735.75|724.95|735.14|724.34|4
1651911020000|2022-05-07 08:10:20|735.02|724.22|735.44|724.64|735.45|724.65|735.02|724.22|6
1651911030000|2022-05-07 08:10:30|735.45|724.65|735.78|724.98|735.78|724.98|735.44|724.64|7
1651911040000|2022-05-07 08:10:40|735.75|724.95|736.07|725.27|736.3|725.5|735.75|724.95|5
1651911050000|2022-05-07 08:10:50|736.03|725.23|735.91|725.11|736.03|725.23|735.85|725.05|3
1651911060000|2022-05-07 08:11:00|735.77|724.97|735.7|724.9|735.77|724.97|735.7|724.9|4
1651911070000|2022-05-07 08:11:10|735.85|725.05|736.1|725.3|736.1|725.3|735.85|725.05|8
1651911080000|2022-05-07 08:11:20|736.09|725.29|737.26|726.46|737.26|726.46|736.09|725.29|14
1651911090000|2022-05-07 08:11:30|737.27|726.47|737.68|726.88|737.68|726.88|737.26|726.46|7
1651911100000|2022-05-07 08:11:40|737.72|726.92|737.9|727.1|738.18|727.38|737.72|726.92|9
1651911110000|2022-05-07 08:11:50|737.86|727.06|737.8|727|737.86|727.06|737.78|726.98|16
1651911120000|2022-05-07 08:12:00|737.81|727.01|738.28|727.48|738.29|727.49|737.8|727|17
1651911130000|2022-05-07 08:12:10|738.29|727.49|738.28|727.48|738.29|727.49|738.27|727.47|18
1651911140000|2022-05-07 08:12:20|738.29|727.49|738.48|727.68|738.48|727.68|738.28|727.48|18
1651911150000|2022-05-07 08:12:30|738.47|727.67|738.34|727.54|738.48|727.68|738.34|727.54|13
1651911160000|2022-05-07 08:12:40|738.35|727.55|738.34|727.54|738.4|727.6|738.34|727.54|18
1651911170000|2022-05-07 08:12:50|738.4|727.6|738.96|728.16|738.97|728.17|738.33|727.53|19
1651911180000|2022-05-07 08:13:00|738.97|728.17|739.9|729.1|739.99|729.19|738.96|728.16|14
1651911190000|2022-05-07 08:13:10|739.89|729.09|739.86|729.06|739.89|729.09|739.86|729.06|14
1651911200000|2022-05-07 08:13:20|739.87|729.07|739.61|728.81|739.87|729.07|739.5|728.7|16
1651911210000|2022-05-07 08:13:30|739.49|728.69|739.48|728.68|739.61|728.81|739.48|728.68|6
1651911220000|2022-05-07 08:13:40|739.49|728.69|739.25|728.45|739.49|728.69|739.18|728.38|7
1651911230000|2022-05-07 08:13:50|739.31|728.51|739.39|728.59|739.39|728.59|739.25|728.45|8
1651911240000|2022-05-07 08:14:00|739.38|728.58|740|729.2|740.58|729.78|739.38|728.58|16
1651911250000|2022-05-07 08:14:10|740.01|729.21|740|729.2|740.01|729.21|740|729.2|4
1651911260000|2022-05-07 08:14:20|740.01|729.21|740.95|730.15|741.42|730.62|740.01|729.21|15
1651911270000|2022-05-07 08:14:30|740.84|730.04|740.82|730.02|740.84|730.04|740.82|730.02|2
1651911280000|2022-05-07 08:14:40|740.83|730.03|740.68|729.88|740.83|730.03|740.33|729.53|6
1651911290000|2022-05-07 08:14:50|740.7|729.9|740.74|729.94|740.74|729.94|740.68|729.88|13
1651911300000|2022-05-07 08:15:00|740.76|729.96|741.49|730.69|741.49|730.69|740.76|729.96|8
1651911310000|2022-05-07 08:15:10|741.25|730.45|741.57|730.77|741.57|730.77|741.16|730.36|8
1651911320000|2022-05-07 08:15:20|741.58|730.78|742.29|731.49|742.31|731.51|741.58|730.78|11
1651911330000|2022-05-07 08:15:30|742.31|731.51|742.21|731.41|742.47|731.67|741.98|731.18|16
1651911340000|2022-05-07 08:15:40|742.22|731.42|742.39|731.59|742.39|731.59|742.04|731.24|6
1651911350000|2022-05-07 08:15:50|742.33|731.53|742.72|731.92|742.72|731.92|742.28|731.48|15
1651911360000|2022-05-07 08:16:00|742.93|732.13|744.22|733.42|744.22|733.42|742.93|732.13|15
1651911370000|2022-05-07 08:16:10|744.23|733.43|743.04|732.24|744.52|733.72|743.04|732.24|20
1651911380000|2022-05-07 08:16:20|742.9|732.1|743.48|732.68|743.48|732.68|742.76|731.96|15
1651911390000|2022-05-07 08:16:30|743.49|732.69|743.74|732.94|743.74|732.94|743.48|732.68|15
1651911400000|2022-05-07 08:16:40|744.03|733.23|744.52|733.72|744.7|733.9|744.03|733.23|10
1651911410000|2022-05-07 08:16:50|744.7|733.9|744.7|733.9|744.7|733.9|744.69|733.89|5
1651911420000|2022-05-07 08:17:00|744.75|733.95|744.95|734.15|744.95|734.15|744.75|733.95|5
1651911430000|2022-05-07 08:17:10|744.94|734.14|744.29|733.49|744.95|734.15|744.29|733.49|14
1651911440000|2022-05-07 08:17:20|744.28|733.48|744.25|733.45|744.67|733.87|743.99|733.19|13
1651911450000|2022-05-07 08:17:30|744.03|733.23|743.54|732.74|744.17|733.37|743.34|732.54|14
1651911460000|2022-05-07 08:17:40|743.53|732.73|743.35|732.55|743.54|732.74|743.35|732.55|8
1651911470000|2022-05-07 08:17:50|743.08|732.28|743.31|732.51|743.31|732.51|743.08|732.28|3
1651911480000|2022-05-07 08:18:00|743.25|732.45|743.64|732.84|743.65|732.85|743.25|732.45|6
1651911490000|2022-05-07 08:18:10|743.77|732.97|743.86|733.06|743.86|733.06|743.76|732.96|4
1651911500000|2022-05-07 08:18:20|743.95|733.15|744.46|733.66|744.54|733.74|743.95|733.15|5
1651911510000|2022-05-07 08:18:30|744.45|733.65|743.89|733.09|744.46|733.66|743.89|733.09|11
1651911520000|2022-05-07 08:18:40|743.79|732.99|742.28|731.48|743.79|732.99|741.97|731.17|20
1651911530000|2022-05-07 08:18:50|741.97|731.17|741.08|730.28|741.98|731.18|741.08|730.28|13
1651911540000|2022-05-07 08:19:00|741.07|730.27|741.25|730.45|741.25|730.45|741.04|730.24|5
1651911550000|2022-05-07 08:19:10|741.42|730.62|742.29|731.49|742.29|731.49|741.42|730.62|8
1651911560000|2022-05-07 08:19:20|742.77|731.97|742.48|731.68|742.77|731.97|742.48|731.68|12
1651911570000|2022-05-07 08:19:30|742.57|731.77|742.48|731.68|742.57|731.77|742.48|731.68|18
1651911580000|2022-05-07 08:19:40|742.57|731.77|742.17|731.37|742.57|731.77|742.17|731.37|9
1651911600000|2022-05-07 08:20:00|742.15|731.35|741.99|731.19|742.16|731.36|741.99|731.19|8
1651911610000|2022-05-07 08:20:10|741.98|731.18|741.9|731.1|741.98|731.18|741.9|731.1|2
1651911630000|2022-05-07 08:20:30|741.91|731.11|741.75|730.95|741.91|731.11|741.71|730.91|4
1651911640000|2022-05-07 08:20:40|741.41|730.61|742.11|731.31|742.15|731.35|741.41|730.61|10
1651911650000|2022-05-07 08:20:50|742.12|731.32|741.9|731.1|742.12|731.32|741.9|731.1|13
1651911660000|2022-05-07 08:21:00|741.89|731.09|741.65|730.85|741.89|731.09|741.63|730.83|6
1651911670000|2022-05-07 08:21:10|741.45|730.65|741.45|730.65|741.45|730.65|741.45|730.65|1
1651911680000|2022-05-07 08:21:20|741.42|730.62|740.94|730.14|741.51|730.71|740.94|730.14|12
1651911690000|2022-05-07 08:21:30|740.95|730.15|740.95|730.15|740.95|730.15|740.94|730.14|15
1651911700000|2022-05-07 08:21:40|740.94|730.14|740.89|730.09|740.95|730.15|740.83|730.03|12
1651911710000|2022-05-07 08:21:50|740.88|730.08|740.89|730.09|740.89|730.09|740.88|730.08|2
1651911720000|2022-05-07 08:22:00|740.88|730.08|740.88|730.08|740.88|730.08|740.88|730.08|1
1651911730000|2022-05-07 08:22:10|740.89|730.09|740.86|730.06|740.9|730.1|740.85|730.05|4
1651911740000|2022-05-07 08:22:20|740.92|730.12|741.72|730.92|741.72|730.92|740.92|730.12|6
1651911750000|2022-05-07 08:22:30|741.64|730.84|741.64|730.84|741.64|730.84|741.64|730.84|1
1651911760000|2022-05-07 08:22:40|741.65|730.85|741.52|730.72|741.65|730.85|741.52|730.72|5
1651911780000|2022-05-07 08:23:00|741.75|730.95|741.75|730.95|741.75|730.95|741.75|730.95|1
1651911800000|2022-05-07 08:23:20|741.69|730.89|741.69|730.89|741.69|730.89|741.69|730.89|1
1651911820000|2022-05-07 08:23:40|741.57|730.77|741.23|730.43|741.57|730.77|741.22|730.42|10
1651911830000|2022-05-07 08:23:50|741.22|730.42|740.85|730.05|741.23|730.43|740.85|730.05|16
1651911840000|2022-05-07 08:24:00|740.86|730.06|741.24|730.44|741.43|730.63|740.86|730.06|10
1651911850000|2022-05-07 08:24:10|741.14|730.34|741.1|730.3|741.14|730.34|741.1|730.3|4
1651911860000|2022-05-07 08:24:20|741.13|730.33|741.1|730.3|741.13|730.33|741.1|730.3|12
1651911870000|2022-05-07 08:24:30|741.13|730.33|741.09|730.29|741.13|730.33|741.09|730.29|19
1651911880000|2022-05-07 08:24:40|741.12|730.32|740.85|730.05|741.13|730.33|740.85|730.05|10
1651911890000|2022-05-07 08:24:50|741.13|730.33|740.85|730.05|741.13|730.33|740.85|730.05|2
1651911900000|2022-05-07 08:25:00|740.83|730.03|740.65|729.85|740.83|730.03|740.65|729.85|4
1651911910000|2022-05-07 08:25:10|740.75|729.95|740.64|729.84|740.75|729.95|740.64|729.84|2
1651911920000|2022-05-07 08:25:20|740.82|730.02|740.41|729.61|740.82|730.02|740.41|729.61|4
1651911930000|2022-05-07 08:25:30|740.06|729.26|739.71|728.91|740.06|729.26|739.71|728.91|6
1651911940000|2022-05-07 08:25:40|739.72|728.92|739.9|729.1|739.9|729.1|739.71|728.91|7
1651911950000|2022-05-07 08:25:50|739.89|729.09|739.79|728.99|739.89|729.09|739.79|728.99|4
1651911960000|2022-05-07 08:26:00|739.78|728.98|739.61|728.81|739.78|728.98|739.61|728.81|3
1651911970000|2022-05-07 08:26:10|739.41|728.61|739.65|728.85|739.65|728.85|739.41|728.61|2
1651911980000|2022-05-07 08:26:20|739.46|728.66|739.41|728.61|739.46|728.66|739.41|728.61|4
1651911990000|2022-05-07 08:26:30|739.42|728.62|739.41|728.61|739.42|728.62|739.41|728.61|2
1651912000000|2022-05-07 08:26:40|739.4|728.6|739.21|728.41|739.4|728.6|739.08|728.28|9
1651912020000|2022-05-07 08:27:00|739.18|728.38|738.78|727.98|739.18|728.38|738.77|727.97|4
1651912030000|2022-05-07 08:27:10|738.91|728.11|738.82|728.02|738.91|728.11|738.82|728.02|3
1651912040000|2022-05-07 08:27:20|738.87|728.07|738.87|728.07|738.87|728.07|738.82|728.02|3
1651912050000|2022-05-07 08:27:30|738.82|728.02|738.67|727.87|738.82|728.02|738.67|727.87|2
1651912070000|2022-05-07 08:27:50|738.66|727.86|738.66|727.86|738.66|727.86|738.66|727.86|1
1651912080000|2022-05-07 08:28:00|738.65|727.85|738.65|727.85|738.65|727.85|738.65|727.85|1
1651912090000|2022-05-07 08:28:10|738.55|727.75|739.01|728.21|739.01|728.21|738.55|727.75|4
1651912110000|2022-05-07 08:28:30|739.18|728.38|739.18|728.38|739.18|728.38|739.18|728.38|1
1651912120000|2022-05-07 08:28:40|739.26|728.46|739.83|729.03|739.83|729.03|739.26|728.46|5
1651912130000|2022-05-07 08:28:50|739.85|729.05|740.33|729.53|740.4|729.6|739.85|729.05|6
1651912140000|2022-05-07 08:29:00|740.34|729.54|740.64|729.84|740.64|729.84|740.34|729.54|2
1651912150000|2022-05-07 08:29:10|740.77|729.97|742.06|731.26|742.09|731.29|740.77|729.97|16
1651912160000|2022-05-07 08:29:20|742|731.2|742.1|731.3|742.1|731.3|742|731.2|2
1651912170000|2022-05-07 08:29:30|742.19|731.39|741.71|730.91|742.19|731.39|741.71|730.91|11
1651912180000|2022-05-07 08:29:40|741.73|730.93|741.77|730.97|741.78|730.98|741.71|730.91|13
1651912200000|2022-05-07 08:30:00|741.81|731.01|741.81|731.01|741.81|731.01|741.8|731|11
1651912210000|2022-05-07 08:30:10|741.8|731|742.45|731.65|742.45|731.65|741.8|731|15
1651912220000|2022-05-07 08:30:20|742.42|731.62|742.42|731.62|742.42|731.62|742.42|731.62|1
1651912230000|2022-05-07 08:30:30|742.72|731.92|742.09|731.29|742.72|731.92|741.83|731.03|6
1651912240000|2022-05-07 08:30:40|742.1|731.3|742.09|731.29|742.1|731.3|742.09|731.29|2
1651912250000|2022-05-07 08:30:50|742.12|731.32|742.76|731.96|742.88|732.08|742.12|731.32|6
1651912260000|2022-05-07 08:31:00|742.88|732.08|744.25|733.45|744.25|733.45|742.88|732.08|17
1651912270000|2022-05-07 08:31:10|744.59|733.79|745.14|734.34|745.22|734.42|744.59|733.79|11
1651912280000|2022-05-07 08:31:20|745.15|734.35|744.84|734.04|745.28|734.48|744.83|734.03|12
1651912290000|2022-05-07 08:31:30|744.83|734.03|743.66|732.86|744.84|734.04|743.66|732.86|19
1651912300000|2022-05-07 08:31:40|743.67|732.87|743.67|732.87|743.92|733.12|743.66|732.86|17
1651912310000|2022-05-07 08:31:50|743.7|732.9|743.69|732.89|743.7|732.9|743.69|732.89|2
1651912320000|2022-05-07 08:32:00|743.41|732.61|743.41|732.61|743.45|732.65|743.39|732.59|9
1651912330000|2022-05-07 08:32:10|743.45|732.65|743.21|732.41|743.45|732.65|743.15|732.35|17
1651912350000|2022-05-07 08:32:30|743.26|732.46|743.26|732.46|743.26|732.46|743.26|732.46|1
1651912360000|2022-05-07 08:32:40|743.24|732.44|741.85|731.05|743.24|732.44|741.5|730.7|11
1651912370000|2022-05-07 08:32:50|741.99|731.19|742.68|731.88|742.76|731.96|741.99|731.19|13
1651912380000|2022-05-07 08:33:00|742.74|731.94|742.68|731.88|742.74|731.94|742.68|731.88|2
1651912390000|2022-05-07 08:33:10|742.66|731.86|742.61|731.81|742.74|731.94|742.61|731.81|8
1651912400000|2022-05-07 08:33:20|742.67|731.87|742.31|731.51|742.67|731.87|742.31|731.51|11
1651912410000|2022-05-07 08:33:30|742.32|731.52|742.33|731.53|742.33|731.53|742.31|731.51|17
1651912420000|2022-05-07 08:33:40|742.12|731.32|742.37|731.57|742.37|731.57|741.95|731.15|10
1651912430000|2022-05-07 08:33:50|742.3|731.5|742.24|731.44|742.31|731.51|742.24|731.44|3
1651912440000|2022-05-07 08:34:00|742.27|731.47|743.03|732.23|743.03|732.23|742.27|731.47|10
1651912450000|2022-05-07 08:34:10|743.25|732.45|742.96|732.16|743.25|732.45|742.96|732.16|4
1651912460000|2022-05-07 08:34:20|742.97|732.17|742.96|732.16|742.97|732.17|742.96|732.16|4
1651912470000|2022-05-07 08:34:30|742.97|732.17|743.25|732.45|743.25|732.45|742.97|732.17|5
1651912480000|2022-05-07 08:34:40|743.39|732.59|743.15|732.35|743.39|732.59|743.15|732.35|4
1651912490000|2022-05-07 08:34:50|743.12|732.32|742.74|731.94|743.12|732.32|742.73|731.93|14
1651912500000|2022-05-07 08:35:00|742.73|731.93|742.87|732.07|742.87|732.07|742.51|731.71|8
1651912510000|2022-05-07 08:35:10|742.9|732.1|742.9|732.1|742.9|732.1|742.9|732.1|1
1651912530000|2022-05-07 08:35:30|742.91|732.11|742.91|732.11|742.91|732.11|742.91|732.11|1
1651912550000|2022-05-07 08:35:50|742.95|732.15|742.95|732.15|742.95|732.15|742.95|732.15|1
1651912560000|2022-05-07 08:36:00|742.93|732.13|742.76|731.96|742.93|732.13|742.75|731.95|5
1651912570000|2022-05-07 08:36:10|742.75|731.95|741.87|731.07|742.79|731.99|741.87|731.07|18
1651912580000|2022-05-07 08:36:20|741.96|731.16|742.28|731.48|742.29|731.49|741.96|731.16|10
1651912590000|2022-05-07 08:36:30|742.29|731.49|742.28|731.48|742.29|731.49|742.28|731.48|18
1651912600000|2022-05-07 08:36:40|742.29|731.49|742.28|731.48|742.29|731.49|742.28|731.48|14
1651912610000|2022-05-07 08:36:50|742.34|731.54|742.34|731.54|742.34|731.54|742.34|731.54|1
1651912630000|2022-05-07 08:37:10|742.5|731.7|742.72|731.92|742.72|731.92|742.34|731.54|11
1651912640000|2022-05-07 08:37:20|742.67|731.87|742.72|731.92|742.72|731.92|742.67|731.87|14
1651912650000|2022-05-07 08:37:30|742.67|731.87|741.94|731.14|742.72|731.92|741.94|731.14|17
1651912680000|2022-05-07 08:38:00|741.95|731.15|742.36|731.56|742.36|731.56|741.95|731.15|3
1651912710000|2022-05-07 08:38:30|742.47|731.67|742.54|731.74|742.54|731.74|742.47|731.67|8
1651912720000|2022-05-07 08:38:40|742.53|731.73|742.54|731.74|742.54|731.74|742.53|731.73|16
1651912730000|2022-05-07 08:38:50|742.53|731.73|742.54|731.74|742.54|731.74|742.53|731.73|14
1651912740000|2022-05-07 08:39:00|742.53|731.73|743.91|733.11|743.91|733.11|742.53|731.73|20
1651912760000|2022-05-07 08:39:20|743.9|733.1|743.84|733.04|743.9|733.1|743.84|733.04|5
1651912770000|2022-05-07 08:39:30|743.85|733.05|743.84|733.04|743.85|733.05|743.84|733.04|4
1651912780000|2022-05-07 08:39:40|743.85|733.05|743.87|733.07|743.88|733.08|743.84|733.04|15
1651912790000|2022-05-07 08:39:50|743.88|733.08|743.87|733.07|743.88|733.08|743.87|733.07|18
1651912800000|2022-05-07 08:40:00|743.91|733.11|744.02|733.22|744.37|733.57|743.91|733.11|14
1651912810000|2022-05-07 08:40:10|744.01|733.21|744.6|733.8|744.6|733.8|743.96|733.16|11
1651912820000|2022-05-07 08:40:20|744.59|733.79|744.42|733.62|744.59|733.79|744.42|733.62|10
1651912830000|2022-05-07 08:40:30|744.43|733.63|743.47|732.67|744.51|733.71|743.47|732.67|13
1651912840000|2022-05-07 08:40:40|743.48|732.68|743.98|733.18|743.98|733.18|743.47|732.67|8
1651912850000|2022-05-07 08:40:50|744.14|733.34|744.26|733.46|744.5|733.7|744.14|733.34|19
1651912860000|2022-05-07 08:41:00|744.25|733.45|744.22|733.42|744.26|733.46|744.22|733.42|16
1651912870000|2022-05-07 08:41:10|744.26|733.46|744.7|733.9|744.7|733.9|744.22|733.42|15
1651912880000|2022-05-07 08:41:20|744.61|733.81|744.81|734.01|744.81|734.01|744.1|733.3|10
1651912890000|2022-05-07 08:41:30|744.77|733.97|744.71|733.91|744.77|733.97|744.54|733.74|7
1651912900000|2022-05-07 08:41:40|744.81|734.01|744.81|734.01|744.81|734.01|744.81|734.01|1
1651912910000|2022-05-07 08:41:50|744.77|733.97|744.45|733.65|744.77|733.97|744.45|733.65|5
1651912920000|2022-05-07 08:42:00|744.46|733.66|744.45|733.65|744.5|733.7|744.45|733.65|16
1651912930000|2022-05-07 08:42:10|744.5|733.7|744.75|733.95|744.76|733.96|744.45|733.65|11
1651912940000|2022-05-07 08:42:20|744.79|733.99|745.67|734.87|745.67|734.87|744.79|733.99|4
1651912950000|2022-05-07 08:42:30|745.88|735.08|745.65|734.85|745.88|735.08|745.4|734.6|7
1651912960000|2022-05-07 08:42:40|745.4|734.6|745.09|734.29|745.4|734.6|745.09|734.29|3
1651912970000|2022-05-07 08:42:50|745.08|734.28|744.74|733.94|745.08|734.28|744.74|733.94|5
1651912980000|2022-05-07 08:43:00|744.62|733.82|744.91|734.11|744.91|734.11|744.62|733.82|6
1651912990000|2022-05-07 08:43:10|744.92|734.12|744.93|734.13|744.94|734.14|744.91|734.11|5
1651913000000|2022-05-07 08:43:20|744.94|734.14|744.95|734.15|744.95|734.15|744.93|734.13|3
1651913010000|2022-05-07 08:43:30|744.93|734.13|744.95|734.15|744.95|734.15|744.93|734.13|2
1651913020000|2022-05-07 08:43:40|745.02|734.22|745.57|734.77|745.57|734.77|745.02|734.22|8
1651913040000|2022-05-07 08:44:00|745.8|735|745.8|735|745.8|735|745.8|735|1
1651913060000|2022-05-07 08:44:20|745.73|734.93|745.43|734.63|745.73|734.93|745.12|734.32|6
1651913070000|2022-05-07 08:44:30|745.5|734.7|745.35|734.55|745.5|734.7|745.35|734.55|11
1651913080000|2022-05-07 08:44:40|745.42|734.62|745.35|734.55|745.42|734.62|745.35|734.55|2
1651913090000|2022-05-07 08:44:50|745.42|734.62|745.73|734.93|745.74|734.94|745.35|734.55|14
1651913100000|2022-05-07 08:45:00|745.74|734.94|746.07|735.27|746.07|735.27|745.73|734.93|12
1651913110000|2022-05-07 08:45:10|746.21|735.41|746.66|735.86|746.66|735.86|746.2|735.4|11
1651913120000|2022-05-07 08:45:20|746.74|735.94|746.74|735.94|746.74|735.94|746.74|735.94|1
1651913140000|2022-05-07 08:45:40|746.83|736.03|747.76|736.96|747.76|736.96|746.83|736.03|12
1651913150000|2022-05-07 08:45:50|747.72|736.92|747.9|737.1|748.04|737.24|747.72|736.92|8
1651913160000|2022-05-07 08:46:00|747.88|737.08|748.04|737.24|748.09|737.29|747.87|737.07|5
1651913170000|2022-05-07 08:46:10|748.13|737.33|748.87|738.07|748.87|738.07|748.13|737.33|4
1651913180000|2022-05-07 08:46:20|748.89|738.09|748.89|738.09|748.89|738.09|748.89|738.09|1
1651913190000|2022-05-07 08:46:30|748.93|738.13|748.92|738.12|748.93|738.13|748.81|738.01|7
1651913200000|2022-05-07 08:46:40|748.93|738.13|748.93|738.13|748.93|738.13|748.93|738.13|1
1651913210000|2022-05-07 08:46:50|748.9|738.1|749.4|738.6|749.4|738.6|748.9|738.1|12
1651913220000|2022-05-07 08:47:00|749.54|738.74|749.92|739.12|749.92|739.12|749.54|738.74|9
1651913230000|2022-05-07 08:47:10|749.86|739.06|749.91|739.11|750.29|739.49|749.8|739|13
1651913240000|2022-05-07 08:47:20|749.92|739.12|750.03|739.23|750.58|739.78|749.92|739.12|9
1651913250000|2022-05-07 08:47:30|750.04|739.24|750.09|739.29|750.49|739.69|750.02|739.22|7
1651913260000|2022-05-07 08:47:40|750.1|739.3|748.89|738.09|750.1|739.3|748.89|738.09|20
1651913270000|2022-05-07 08:47:50|748.9|738.1|748.41|737.61|748.9|738.1|748.38|737.58|8
1651913280000|2022-05-07 08:48:00|748.45|737.65|748.89|738.09|748.89|738.09|748.42|737.62|7
1651913290000|2022-05-07 08:48:10|748.77|737.97|747.91|737.11|748.77|737.97|747.89|737.09|14
1651913300000|2022-05-07 08:48:20|747.54|736.74|747.48|736.68|747.54|736.74|747.12|736.32|15
1651913310000|2022-05-07 08:48:30|747.49|736.69|747.06|736.26|747.49|736.69|747.06|736.26|11
1651913320000|2022-05-07 08:48:40|746.91|736.11|746.04|735.24|746.91|736.11|746.04|735.24|14
1651913330000|2022-05-07 08:48:50|745.86|735.06|746.1|735.3|746.1|735.3|745.86|735.06|11
1651913340000|2022-05-07 08:49:00|746.09|735.29|745.95|735.15|746.1|735.3|745.95|735.15|7
1651913350000|2022-05-07 08:49:10|746.05|735.25|746.48|735.68|746.48|735.68|746.05|735.25|5
1651913360000|2022-05-07 08:49:20|746.58|735.78|746.63|735.83|746.63|735.83|746.58|735.78|2
1651913370000|2022-05-07 08:49:30|746.58|735.78|746.48|735.68|746.58|735.78|746.48|735.68|2
1651913380000|2022-05-07 08:49:40|746.58|735.78|746.75|735.95|746.9|736.1|746.58|735.78|8
1651913390000|2022-05-07 08:49:50|746.68|735.88|746.9|736.1|746.9|736.1|746.67|735.87|8
1651913400000|2022-05-07 08:50:00|746.89|736.09|746.74|735.94|746.89|736.09|746.67|735.87|5
1651913410000|2022-05-07 08:50:10|746.45|735.65|745.75|734.95|746.45|735.65|745.73|734.93|9
1651913420000|2022-05-07 08:50:20|745.73|734.93|745.26|734.46|745.75|734.95|744.77|733.97|21
1651913430000|2022-05-07 08:50:30|745.46|734.66|744.89|734.09|745.46|734.66|744.89|734.09|3
1651913440000|2022-05-07 08:50:40|744.73|733.93|744.55|733.75|744.73|733.93|744.54|733.74|6
1651913450000|2022-05-07 08:50:50|744.54|733.74|744.55|733.75|744.55|733.75|744.49|733.69|16
1651913460000|2022-05-07 08:51:00|744.51|733.71|744.07|733.27|744.55|733.75|744.07|733.27|18
1651913470000|2022-05-07 08:51:10|744.06|733.26|743.87|733.07|744.07|733.27|743.83|733.03|13
1651913480000|2022-05-07 08:51:20|743.71|732.91|742.98|732.18|743.71|732.91|742.98|732.18|9
1651913490000|2022-05-07 08:51:30|742.97|732.17|743.58|732.78|743.58|732.78|742.97|732.17|9
1651913500000|2022-05-07 08:51:40|743.62|732.82|744.14|733.34|744.14|733.34|743.59|732.79|6
1651913510000|2022-05-07 08:51:50|744.42|733.62|744.89|734.09|745.04|734.24|744.14|733.34|10
1651913520000|2022-05-07 08:52:00|744.91|734.11|745.15|734.35|745.15|734.35|744.91|734.11|2
1651913530000|2022-05-07 08:52:10|745.16|734.36|745.28|734.48|745.3|734.5|745.15|734.35|7
1651913540000|2022-05-07 08:52:20|745.3|734.5|746.13|735.33|746.13|735.33|745.3|734.5|8
1651913550000|2022-05-07 08:52:30|745.88|735.08|745.69|734.89|745.89|735.09|745.67|734.87|20
1651913560000|2022-05-07 08:52:40|745.73|734.93|745.69|734.89|745.73|734.93|745.69|734.89|16
1651913570000|2022-05-07 08:52:50|745.73|734.93|745.4|734.6|745.73|734.93|745.4|734.6|2
1651913580000|2022-05-07 08:53:00|745.43|734.63|745.43|734.63|745.43|734.63|745.42|734.62|7
1651913590000|2022-05-07 08:53:10|745.42|734.62|745.82|735.02|745.82|735.02|745.42|734.62|16
1651913620000|2022-05-07 08:53:40|745.88|735.08|746.2|735.4|746.2|735.4|745.88|735.08|3
1651913630000|2022-05-07 08:53:50|746.17|735.37|745.91|735.11|746.17|735.37|745.91|735.11|12
1651913640000|2022-05-07 08:54:00|745.92|735.12|745.86|735.06|745.92|735.12|745.86|735.06|5
1651913650000|2022-05-07 08:54:10|746.11|735.31|746.11|735.31|746.11|735.31|746.11|735.31|1
1651913660000|2022-05-07 08:54:20|746.18|735.38|746.18|735.38|746.18|735.38|746.18|735.38|1
1651913670000|2022-05-07 08:54:30|746.2|735.4|746.36|735.56|746.36|735.56|746.18|735.38|3
1651913700000|2022-05-07 08:55:00|746.26|735.46|746.26|735.46|746.26|735.46|746.26|735.46|1
1651913710000|2022-05-07 08:55:10|746.22|735.42|745.69|734.89|746.22|735.42|745.68|734.88|5
1651913720000|2022-05-07 08:55:20|745.68|734.88|745.7|734.9|745.72|734.92|745.59|734.79|5
1651913730000|2022-05-07 08:55:30|745.71|734.91|745.7|734.9|745.79|734.99|745.7|734.9|4
1651913740000|2022-05-07 08:55:40|745.54|734.74|745.42|734.62|745.54|734.74|745.42|734.62|12
1651913750000|2022-05-07 08:55:50|745.41|734.61|745.28|734.48|745.42|734.62|745.28|734.48|3
1651913780000|2022-05-07 08:56:20|745.29|734.49|745.46|734.66|745.46|734.66|745.28|734.48|10
1651913790000|2022-05-07 08:56:30|745.47|734.67|746.14|735.34|746.14|735.34|745.46|734.66|9
1651913800000|2022-05-07 08:56:40|746.13|735.33|746.14|735.34|746.14|735.34|746.13|735.33|14
1651913810000|2022-05-07 08:56:50|746.13|735.33|746.14|735.34|746.14|735.34|746.13|735.33|12
1651913820000|2022-05-07 08:57:00|746.13|735.33|745.89|735.09|746.13|735.33|745.89|735.09|7
1651913840000|2022-05-07 08:57:20|745.73|734.93|745.99|735.19|746.02|735.22|745.73|734.93|6
1651913850000|2022-05-07 08:57:30|746.06|735.26|746.01|735.21|746.19|735.39|746.01|735.21|18
1651913860000|2022-05-07 08:57:40|746.03|735.23|746.75|735.95|746.75|735.95|746.01|735.21|12
1651913880000|2022-05-07 08:58:00|746.76|735.96|746.56|735.76|746.76|735.96|746.56|735.76|3
1651913890000|2022-05-07 08:58:10|746.06|735.26|745.56|734.76|746.06|735.26|745.56|734.76|17
1651913900000|2022-05-07 08:58:20|745.55|734.75|745.55|734.75|745.55|734.75|745.55|734.75|1
1651913910000|2022-05-07 08:58:30|745.39|734.59|744.91|734.11|745.39|734.59|744.91|734.11|7
1651913920000|2022-05-07 08:58:40|744.85|734.05|744.42|733.62|744.85|734.05|744.37|733.57|13
1651913930000|2022-05-07 08:58:50|744.35|733.55|743.9|733.1|744.35|733.55|743.9|733.1|4
1651913940000|2022-05-07 08:59:00|744.09|733.29|744.39|733.59|744.4|733.6|744.09|733.29|17
1651913950000|2022-05-07 08:59:10|744.36|733.56|744.89|734.09|745.39|734.59|744.36|733.56|15
1651913960000|2022-05-07 08:59:20|744.79|733.99|744.81|734.01|745.05|734.25|744.79|733.99|9
1651913970000|2022-05-07 08:59:30|745.08|734.28|745.08|734.28|745.08|734.28|745.08|734.28|1
1651913980000|2022-05-07 08:59:40|745.09|734.29|744.88|734.08|745.09|734.29|744.88|734.08|3
1651913990000|2022-05-07 08:59:50|744.8|734|744.8|734|744.8|734|744.8|734|1
1651914000000|2022-05-07 09:00:00|744.79|733.99|745.9|735.1|746.1|735.3|744.79|733.99|19
1651914010000|2022-05-07 09:00:10|745.91|735.11|746|735.2|746.39|735.59|745.9|735.1|10
1651914040000|2022-05-07 09:00:40|745.89|735.09|745.89|735.09|745.89|735.09|745.89|735.09|1
1651914050000|2022-05-07 09:00:50|745.81|735.01|745.45|734.65|745.81|735.01|745.45|734.65|5
1651914060000|2022-05-07 09:01:00|745.49|734.69|745.25|734.45|745.49|734.69|744.96|734.16|7
1651914070000|2022-05-07 09:01:10|745.2|734.4|745.67|734.87|745.67|734.87|745.2|734.4|10
1651914080000|2022-05-07 09:01:20|745.66|734.86|745.78|734.98|745.81|735.01|745.66|734.86|15
1651914090000|2022-05-07 09:01:30|745.81|735.01|745.78|734.98|745.82|735.02|745.78|734.98|11
1651914100000|2022-05-07 09:01:40|745.81|735.01|745.78|734.98|745.81|735.01|745.78|734.98|12
1651914110000|2022-05-07 09:01:50|745.81|735.01|744.96|734.16|745.81|735.01|744.96|734.16|15
1651914120000|2022-05-07 09:02:00|744.89|734.09|745.14|734.34|745.14|734.34|744.89|734.09|6
1651914130000|2022-05-07 09:02:10|745.15|734.35|744.91|734.11|745.25|734.45|744.91|734.11|4
1651914140000|2022-05-07 09:02:20|744.9|734.1|744.9|734.1|744.9|734.1|744.9|734.1|1
1651914150000|2022-05-07 09:02:30|744.79|733.99|744.53|733.73|744.79|733.99|743.9|733.1|17
1651914160000|2022-05-07 09:02:40|744.54|733.74|744.49|733.69|744.9|734.1|744.49|733.69|8
1651914170000|2022-05-07 09:02:50|744.42|733.62|743.92|733.12|744.53|733.73|743.92|733.12|8
1651914180000|2022-05-07 09:03:00|743.91|733.11|744.46|733.66|744.46|733.66|743.91|733.11|14
1651914190000|2022-05-07 09:03:10|744.32|733.52|744.46|733.66|744.46|733.66|744.32|733.52|14
1651914200000|2022-05-07 09:03:20|744.38|733.58|744.27|733.47|744.46|733.66|744.19|733.39|18
1651914210000|2022-05-07 09:03:30|744.13|733.33|744.27|733.47|744.27|733.47|744.13|733.33|18
1651914220000|2022-05-07 09:03:40|744.19|733.39|744.27|733.47|744.27|733.47|744.13|733.33|16
1651914230000|2022-05-07 09:03:50|744.19|733.39|744.49|733.69|744.5|733.7|744.13|733.33|14
1651914240000|2022-05-07 09:04:00|744.54|733.74|744.18|733.38|744.54|733.74|744.17|733.37|7
1651914250000|2022-05-07 09:04:10|744.17|733.37|743.37|732.57|744.22|733.42|743.33|732.53|17
1651914260000|2022-05-07 09:04:20|743.57|732.77|743.47|732.67|743.7|732.9|743.37|732.57|6
1651914270000|2022-05-07 09:04:30|743.48|732.68|743.23|732.43|743.48|732.68|743.23|732.43|2
1651914280000|2022-05-07 09:04:40|742.93|732.13|742.54|731.74|742.93|732.13|742.49|731.69|9
1651914290000|2022-05-07 09:04:50|742.49|731.69|742.58|731.78|742.69|731.89|742.49|731.69|5
1651914300000|2022-05-07 09:05:00|742.59|731.79|741.87|731.07|742.59|731.79|741.87|731.07|8
1651914310000|2022-05-07 09:05:10|741.88|731.08|742.31|731.51|742.31|731.51|741.87|731.07|5
1651914320000|2022-05-07 09:05:20|742.19|731.39|742.56|731.76|742.71|731.91|742.19|731.39|7
1651914340000|2022-05-07 09:05:40|742.37|731.57|742.36|731.56|742.37|731.57|742.3|731.5|3
1651914350000|2022-05-07 09:05:50|742.3|731.5|742.37|731.57|742.46|731.66|742.3|731.5|13
1651914360000|2022-05-07 09:06:00|742.3|731.5|742.35|731.55|742.46|731.66|742.3|731.5|16
1651914370000|2022-05-07 09:06:10|742.34|731.54|742.51|731.71|742.52|731.72|742.34|731.54|15
1651914380000|2022-05-07 09:06:20|742.52|731.72|742.71|731.91|742.71|731.91|742.51|731.71|8
1651914400000|2022-05-07 09:06:40|742.64|731.84|742.64|731.84|742.64|731.84|742.64|731.84|1
1651914410000|2022-05-07 09:06:50|742.63|731.83|742.15|731.35|742.64|731.84|742.15|731.35|8
1651914420000|2022-05-07 09:07:00|742.18|731.38|742.28|731.48|742.29|731.49|742.15|731.35|17
1651914430000|2022-05-07 09:07:10|742.25|731.45|742.66|731.86|742.66|731.86|742.25|731.45|4
1651914440000|2022-05-07 09:07:20|742.64|731.84|742.89|732.09|742.89|732.09|742.64|731.84|4
1651914450000|2022-05-07 09:07:30|743.23|732.43|743.36|732.56|743.36|732.56|743.23|732.43|5
1651914460000|2022-05-07 09:07:40|743.21|732.41|743.42|732.62|743.43|732.63|743.21|732.41|9
1651914470000|2022-05-07 09:07:50|743.43|732.63|743.52|732.72|743.52|732.72|743.36|732.56|16
1651914480000|2022-05-07 09:08:00|743.33|732.53|743.13|732.33|743.34|732.54|743.13|732.33|10
1651914490000|2022-05-07 09:08:10|743.12|732.32|743.13|732.33|743.13|732.33|743.12|732.32|14
1651914500000|2022-05-07 09:08:20|743.12|732.32|743.04|732.24|743.12|732.32|743.04|732.24|14
1651914510000|2022-05-07 09:08:30|743.07|732.27|743.04|732.24|743.07|732.27|743.04|732.24|14
1651914520000|2022-05-07 09:08:40|743.07|732.27|743.04|732.24|743.07|732.27|743.04|732.24|16
1651914530000|2022-05-07 09:08:50|743.07|732.27|743.41|732.61|743.41|732.61|743.04|732.24|13
1651914540000|2022-05-07 09:09:00|743.42|732.62|743.43|732.63|743.43|732.63|743.41|732.61|9
1651914550000|2022-05-07 09:09:10|744.16|733.36|744.16|733.36|744.16|733.36|744.16|733.36|1
1651914560000|2022-05-07 09:09:20|744.19|733.39|744.33|733.53|744.66|733.86|744.16|733.36|6
1651914570000|2022-05-07 09:09:30|744.34|733.54|744.05|733.25|744.37|733.57|744.05|733.25|11
1651914580000|2022-05-07 09:09:40|744|733.2|744|733.2|744|733.2|744|733.2|1
1651914590000|2022-05-07 09:09:50|743.9|733.1|743.9|733.1|743.9|733.1|743.9|733.1|1
1651914640000|2022-05-07 09:10:40|743.93|733.13|743.93|733.13|743.93|733.13|743.93|733.13|1
1651914650000|2022-05-07 09:10:50|743.9|733.1|744.21|733.41|744.21|733.41|743.82|733.02|6
1651914660000|2022-05-07 09:11:00|744.2|733.4|744.34|733.54|744.34|733.54|744.2|733.4|17
1651914670000|2022-05-07 09:11:10|744.42|733.62|744.75|733.95|744.75|733.95|744.42|733.62|3
1651914680000|2022-05-07 09:11:20|744.93|734.13|745.88|735.08|745.88|735.08|744.93|734.13|7
1651914690000|2022-05-07 09:11:30|745.9|735.1|745.92|735.12|746.59|735.79|745.9|735.1|13
1651914700000|2022-05-07 09:11:40|745.83|735.03|746.24|735.44|746.24|735.44|745.83|735.03|16
1651914710000|2022-05-07 09:11:50|746.25|735.45|746.58|735.78|746.58|735.78|746.25|735.45|6
1651914720000|2022-05-07 09:12:00|746.78|735.98|747.47|736.67|747.47|736.67|746.78|735.98|6
1651914730000|2022-05-07 09:12:10|747.82|737.02|747.81|737.01|748.8|738|747.81|737.01|16
1651914740000|2022-05-07 09:12:20|747.79|736.99|747.81|737.01|747.81|737.01|747.79|736.99|16
1651914750000|2022-05-07 09:12:30|747.55|736.75|747.55|736.75|747.55|736.75|747.52|736.72|11
1651914770000|2022-05-07 09:12:50|747.72|736.92|747.89|737.09|747.89|737.09|747.72|736.92|12
1651914780000|2022-05-07 09:13:00|747.88|737.08|747.9|737.1|747.9|737.1|747.88|737.08|8
1651914790000|2022-05-07 09:13:10|747.91|737.11|748.41|737.61|748.41|737.61|747.91|737.11|19
1651914800000|2022-05-07 09:13:20|748.4|737.6|749.12|738.32|749.17|738.37|748.4|737.6|16
1651914810000|2022-05-07 09:13:30|748.88|738.08|748.88|738.08|748.89|738.09|748.88|738.08|9
1651914820000|2022-05-07 09:13:40|748.89|738.09|749.2|738.4|749.2|738.4|748.88|738.08|11
1651914830000|2022-05-07 09:13:50|749.27|738.47|749.78|738.98|749.78|738.98|749.27|738.47|7
1651914840000|2022-05-07 09:14:00|749.7|738.9|748.91|738.11|749.7|738.9|748.91|738.11|6
1651914850000|2022-05-07 09:14:10|748.89|738.09|748.89|738.09|748.89|738.09|748.89|738.09|1
1651914870000|2022-05-07 09:14:30|748.94|738.14|748.94|738.14|748.94|738.14|748.94|738.14|1
1651914880000|2022-05-07 09:14:40|749.16|738.36|749.16|738.36|749.16|738.36|749.16|738.36|1
1651914890000|2022-05-07 09:14:50|748.94|738.14|749.3|738.5|749.33|738.53|748.94|738.14|5
1651914900000|2022-05-07 09:15:00|749.31|738.51|749.31|738.51|749.31|738.51|749.31|738.51|1
1651914910000|2022-05-07 09:15:10|749.35|738.55|750.28|739.48|750.28|739.48|749.35|738.55|5
1651914920000|2022-05-07 09:15:20|750.31|739.51|750.74|739.94|750.74|739.94|750.31|739.51|3
1651914930000|2022-05-07 09:15:30|750.76|739.96|750.81|740.01|750.81|740.01|750.76|739.96|2
1651914960000|2022-05-07 09:16:00|750.91|740.11|751.83|741.03|752.01|741.21|750.91|740.11|13
1651914970000|2022-05-07 09:16:10|751.91|741.11|752.05|741.25|752.05|741.25|751.91|741.11|2
1651914980000|2022-05-07 09:16:20|752.11|741.31|751.79|740.99|752.11|741.31|751.79|740.99|4
1651914990000|2022-05-07 09:16:30|751.91|741.11|752.28|741.48|752.72|741.92|751.91|741.11|15
1651915000000|2022-05-07 09:16:40|752.24|741.44|752.87|742.07|752.87|742.07|752.03|741.23|15
1651915010000|2022-05-07 09:16:50|752.88|742.08|752.87|742.07|752.92|742.12|752.66|741.86|5
1651915020000|2022-05-07 09:17:00|752.66|741.86|752.35|741.55|752.66|741.86|752.35|741.55|4
1651915030000|2022-05-07 09:17:10|752.18|741.38|751.9|741.1|752.19|741.39|751.9|741.1|13
1651915040000|2022-05-07 09:17:20|751.81|741.01|751.08|740.28|751.81|741.01|751.08|740.28|6
1651915050000|2022-05-07 09:17:30|751.25|740.45|751.89|741.09|751.89|741.09|751.19|740.39|11
1651915060000|2022-05-07 09:17:40|751.9|741.1|752.49|741.69|752.65|741.85|751.9|741.1|9
1651915070000|2022-05-07 09:17:50|752.5|741.7|752.76|741.96|752.76|741.96|752.49|741.69|12
1651915080000|2022-05-07 09:18:00|752.77|741.97|753.11|742.31|753.25|742.45|752.77|741.97|9
1651915090000|2022-05-07 09:18:10|753.17|742.37|752.84|742.04|753.17|742.37|752.72|741.92|6
1651915100000|2022-05-07 09:18:20|752.9|742.1|753.01|742.21|753.01|742.21|752.87|742.07|4
1651915110000|2022-05-07 09:18:30|753.3|742.5|752.93|742.13|753.3|742.5|752.93|742.13|2
1651915120000|2022-05-07 09:18:40|753.08|742.28|753.68|742.88|753.68|742.88|752.93|742.13|10
1651915140000|2022-05-07 09:19:00|753.7|742.9|754.13|743.33|754.36|743.56|753.7|742.9|13
1651915150000|2022-05-07 09:19:10|754.06|743.26|754.03|743.23|754.15|743.35|753.79|742.99|7
1651915160000|2022-05-07 09:19:20|754.04|743.24|753.69|742.89|754.04|743.24|753.69|742.89|4
1651915170000|2022-05-07 09:19:30|753.68|742.88|753.08|742.28|753.69|742.89|753.08|742.28|14
1651915180000|2022-05-07 09:19:40|753.09|742.29|753.01|742.21|753.09|742.29|752.85|742.05|5
1651915190000|2022-05-07 09:19:50|752.15|741.35|752.04|741.24|752.15|741.35|752.04|741.24|4
1651915200000|2022-05-07 09:20:00|752.03|741.23|751.08|740.28|752.04|741.24|751.08|740.28|17
1651915210000|2022-05-07 09:20:10|751.09|740.29|751.85|741.05|751.85|741.05|751.09|740.29|14
1651915220000|2022-05-07 09:20:20|751.86|741.06|752.73|741.93|752.73|741.93|751.85|741.05|9
1651915230000|2022-05-07 09:20:30|752.7|741.9|752.13|741.33|752.89|742.09|752.13|741.33|7
1651915240000|2022-05-07 09:20:40|752.14|741.34|751.88|741.08|752.14|741.34|751.6|740.8|11
1651915260000|2022-05-07 09:21:00|751.94|741.14|751.95|741.15|751.95|741.15|751.94|741.14|6
1651915270000|2022-05-07 09:21:10|751.94|741.14|751.91|741.11|751.95|741.15|751.91|741.11|15
1651915290000|2022-05-07 09:21:30|751.96|741.16|751.96|741.16|751.96|741.16|751.95|741.15|13
1651915300000|2022-05-07 09:21:40|751.95|741.15|751.94|741.14|751.96|741.16|751.94|741.14|5
1651915310000|2022-05-07 09:21:50|751.84|741.04|751.43|740.63|751.84|741.04|751.03|740.23|13
1651915320000|2022-05-07 09:22:00|751.29|740.49|751.08|740.28|751.29|740.49|751.08|740.28|3
1651915330000|2022-05-07 09:22:10|751.09|740.29|751.75|740.95|751.76|740.96|751.09|740.29|14
1651915340000|2022-05-07 09:22:20|751.76|740.96|750.91|740.11|751.76|740.96|750.91|740.11|14
1651915350000|2022-05-07 09:22:30|750.9|740.1|750.9|740.1|750.91|740.11|750.9|740.1|3
1651915360000|2022-05-07 09:22:40|750.91|740.11|750.7|739.9|750.91|740.11|750.66|739.86|15
1651915370000|2022-05-07 09:22:50|750.66|739.86|750.7|739.9|750.7|739.9|750.66|739.86|6
1651915380000|2022-05-07 09:23:00|750.66|739.86|750.76|739.96|750.76|739.96|750.55|739.75|14
1651915390000|2022-05-07 09:23:10|750.78|739.98|750.7|739.9|750.89|740.09|750.7|739.9|4
1651915400000|2022-05-07 09:23:20|750.66|739.86|750.43|739.63|750.84|740.04|750.38|739.58|8
1651915410000|2022-05-07 09:23:30|750.38|739.58|750.48|739.68|750.49|739.69|750.38|739.58|16
1651915420000|2022-05-07 09:23:40|750.49|739.69|750.46|739.66|750.49|739.69|750.39|739.59|18
1651915430000|2022-05-07 09:23:50|750.39|739.59|749.95|739.15|750.46|739.66|749.95|739.15|15
1651915440000|2022-05-07 09:24:00|749.87|739.07|748.56|737.76|749.87|739.07|748.15|737.35|22
1651915450000|2022-05-07 09:24:10|748.5|737.7|747.83|737.03|748.5|737.7|747.72|736.92|17
1651915460000|2022-05-07 09:24:20|747.73|736.93|747.73|736.93|747.73|736.93|747.72|736.92|17
1651915470000|2022-05-07 09:24:30|747.72|736.92|747.76|736.96|747.76|736.96|747.72|736.92|14
1651915480000|2022-05-07 09:24:40|747.75|736.95|747.12|736.32|747.76|736.96|747.12|736.32|7
1651915490000|2022-05-07 09:24:50|747.11|736.31|747.09|736.29|747.12|736.32|747.09|736.29|5
1651915500000|2022-05-07 09:25:00|747.08|736.28|747.05|736.25|747.09|736.29|747.05|736.25|4
1651915510000|2022-05-07 09:25:10|746.96|736.16|746.01|735.21|746.96|736.16|746.01|735.21|11
1651915520000|2022-05-07 09:25:20|746|735.2|746|735.2|746|735.2|746|735.2|1
1651915530000|2022-05-07 09:25:30|745.9|735.1|745.71|734.91|745.9|735.1|745.71|734.91|4
1651915540000|2022-05-07 09:25:40|745.72|734.92|745.68|734.88|745.72|734.92|745.68|734.88|5
1651915550000|2022-05-07 09:25:50|745.71|734.91|745.97|735.17|745.99|735.19|745.71|734.91|5
1651915560000|2022-05-07 09:26:00|746.04|735.24|746.04|735.24|746.04|735.24|746.04|735.24|1
1651915570000|2022-05-07 09:26:10|746.03|735.23|746.04|735.24|746.04|735.24|746.03|735.23|2
1651915580000|2022-05-07 09:26:20|745.96|735.16|745.83|735.03|746.02|735.22|745.78|734.98|4
1651915620000|2022-05-07 09:27:00|745.82|735.02|745.99|735.19|745.99|735.19|745.69|734.89|16
1651915630000|2022-05-07 09:27:10|746.06|735.26|746.95|736.15|747.7|736.9|746.06|735.26|17
1651915640000|2022-05-07 09:27:20|746.92|736.12|746.45|735.65|746.92|736.12|746.44|735.64|19
1651915650000|2022-05-07 09:27:30|746.44|735.64|746.25|735.45|746.51|735.71|746.25|735.45|16
1651915660000|2022-05-07 09:27:40|746.27|735.47|746.68|735.88|746.68|735.88|746.25|735.45|16
1651915670000|2022-05-07 09:27:50|746.69|735.89|746.43|735.63|746.69|735.89|746.43|735.63|8
1651915690000|2022-05-07 09:28:10|746.35|735.55|746.9|736.1|746.9|736.1|746.35|735.55|10
1651915700000|2022-05-07 09:28:20|747.08|736.28|747.29|736.49|747.52|736.72|747.07|736.27|11
1651915710000|2022-05-07 09:28:30|747.3|736.5|747.51|736.71|747.51|736.71|747.14|736.34|9
1651915720000|2022-05-07 09:28:40|748.49|737.69|748.47|737.67|748.53|737.73|748.45|737.65|10
1651915730000|2022-05-07 09:28:50|748.4|737.6|748.84|738.04|748.84|738.04|748.12|737.32|21
1651915740000|2022-05-07 09:29:00|748.89|738.09|750.01|739.21|750.01|739.21|748.89|738.09|14
1651915750000|2022-05-07 09:29:10|750|739.2|749.96|739.16|750.36|739.56|749.96|739.16|12
1651915760000|2022-05-07 09:29:20|749.83|739.03|749.86|739.06|749.86|739.06|749.83|739.03|8
1651915770000|2022-05-07 09:29:30|749.83|739.03|750.31|739.51|750.31|739.51|749.83|739.03|12
1651915780000|2022-05-07 09:29:40|750.34|739.54|750.01|739.21|750.34|739.54|750.01|739.21|7
1651915790000|2022-05-07 09:29:50|749.9|739.1|750.08|739.28|750.08|739.28|749.78|738.98|7
1651915800000|2022-05-07 09:30:00|750.14|739.34|750.74|739.94|750.74|739.94|750.14|739.34|6
1651915810000|2022-05-07 09:30:10|750.73|739.93|750.97|740.17|751.3|740.5|750.73|739.93|15
1651915830000|2022-05-07 09:30:30|751.05|740.25|751.21|740.41|751.29|740.49|751.05|740.25|5
1651915840000|2022-05-07 09:30:40|751.27|740.47|751.21|740.41|751.27|740.47|751.21|740.41|16
1651915850000|2022-05-07 09:30:50|751.27|740.47|751.26|740.46|751.27|740.47|750.92|740.12|7
1651915860000|2022-05-07 09:31:00|751.27|740.47|751.15|740.35|751.56|740.76|751.15|740.35|15
1651915870000|2022-05-07 09:31:10|751.12|740.32|750.94|740.14|751.23|740.43|750.94|740.14|17
1651915880000|2022-05-07 09:31:20|750.88|740.08|749.88|739.08|750.88|740.08|749.88|739.08|11
1651915890000|2022-05-07 09:31:30|749.96|739.16|750.29|739.49|750.29|739.49|749.96|739.16|9
1651915900000|2022-05-07 09:31:40|750.33|739.53|750.33|739.53|750.33|739.53|750.33|739.53|1
1651915910000|2022-05-07 09:31:50|750.34|739.54|750.07|739.27|750.34|739.54|750.07|739.27|13
1651915920000|2022-05-07 09:32:00|749.91|739.11|749.91|739.11|749.91|739.11|749.91|739.11|1
1651915930000|2022-05-07 09:32:10|749.81|739.01|749.65|738.85|749.81|739.01|749.64|738.84|8
1651915940000|2022-05-07 09:32:20|749.64|738.84|749.65|738.85|749.65|738.85|749.64|738.84|6
1651915950000|2022-05-07 09:32:30|749.64|738.84|749.54|738.74|749.65|738.85|749.54|738.74|6
1651915970000|2022-05-07 09:32:50|749.02|738.22|748.17|737.37|749.02|738.22|748.17|737.37|7
1651915980000|2022-05-07 09:33:00|748.19|737.39|749.33|738.53|749.56|738.76|747.97|737.17|18
1651915990000|2022-05-07 09:33:10|749.34|738.54|749.33|738.53|749.34|738.54|749.33|738.53|2
1651916000000|2022-05-07 09:33:20|749.24|738.44|749.24|738.44|749.24|738.44|749.24|738.44|1
1651916010000|2022-05-07 09:33:30|749.36|738.56|749.51|738.71|749.51|738.71|749.36|738.56|2
1651916020000|2022-05-07 09:33:40|749.69|738.89|749.69|738.89|749.69|738.89|749.69|738.89|1
1651916040000|2022-05-07 09:34:00|749.48|738.68|748.89|738.09|749.48|738.68|748.89|738.09|11
1651916060000|2022-05-07 09:34:20|748.86|738.06|748.86|738.06|748.86|738.06|748.86|738.06|1
1651916070000|2022-05-07 09:34:30|748.87|738.07|748.85|738.05|748.87|738.07|748.85|738.05|2
1651916080000|2022-05-07 09:34:40|748.75|737.95|748.12|737.32|748.75|737.95|748.12|737.32|5
1651916090000|2022-05-07 09:34:50|748.01|737.21|748.01|737.21|748.01|737.21|748.01|737.21|1
1651916100000|2022-05-07 09:35:00|748.02|737.22|748.25|737.45|748.46|737.66|748.01|737.21|12
1651916110000|2022-05-07 09:35:10|748.31|737.51|747.99|737.19|748.32|737.52|747.99|737.19|9
1651916120000|2022-05-07 09:35:20|747.9|737.1|747.9|737.1|747.9|737.1|747.9|737.1|1
1651916130000|2022-05-07 09:35:30|747.91|737.11|747.91|737.11|747.91|737.11|747.91|737.11|1
1651916150000|2022-05-07 09:35:50|747.9|737.1|747.9|737.1|747.9|737.1|747.9|737.1|1
1651916160000|2022-05-07 09:36:00|747.85|737.05|747.49|736.69|747.85|737.05|747.49|736.69|10
1651916170000|2022-05-07 09:36:10|747.48|736.68|747.49|736.69|747.49|736.69|747.48|736.68|12
1651916180000|2022-05-07 09:36:20|747.48|736.68|746.95|736.15|747.49|736.69|746.95|736.15|7
1651916190000|2022-05-07 09:36:30|746.79|735.99|746.26|735.46|746.79|735.99|746.26|735.46|4
1651916200000|2022-05-07 09:36:40|746.31|735.51|746.22|735.42|746.34|735.54|745.93|735.13|20
1651916210000|2022-05-07 09:36:50|746.23|735.43|746.22|735.42|746.23|735.43|746.22|735.42|4
1651916220000|2022-05-07 09:37:00|746.25|735.45|746.25|735.45|746.26|735.46|746.25|735.45|3
1651916230000|2022-05-07 09:37:10|746.32|735.52|746.22|735.42|746.32|735.52|746.22|735.42|2
1651916240000|2022-05-07 09:37:20|746.32|735.52|746.44|735.64|746.44|735.64|746.32|735.52|2
1651916250000|2022-05-07 09:37:30|746.45|735.65|746.67|735.87|746.67|735.87|746.44|735.64|7
1651916260000|2022-05-07 09:37:40|746.73|735.93|747.13|736.33|747.13|736.33|746.73|735.93|6
1651916270000|2022-05-07 09:37:50|747.12|736.32|747.16|736.36|747.16|736.36|747.12|736.32|14
1651916280000|2022-05-07 09:38:00|747.15|736.35|748.52|737.72|748.65|737.85|747.15|736.35|16
1651916290000|2022-05-07 09:38:10|748.76|737.96|748.76|737.96|748.76|737.96|748.76|737.96|1
1651916300000|2022-05-07 09:38:20|748.77|737.97|749.6|738.8|749.6|738.8|748.77|737.97|6
1651916310000|2022-05-07 09:38:30|749.58|738.78|749.04|738.24|749.9|739.1|749.04|738.24|16
1651916330000|2022-05-07 09:38:50|748.88|738.08|748.88|738.08|748.88|738.08|748.88|738.08|1
1651916340000|2022-05-07 09:39:00|748.89|738.09|748.89|738.09|748.89|738.09|748.89|738.09|1
1651916350000|2022-05-07 09:39:10|748.94|738.14|749.45|738.65|749.45|738.65|748.94|738.14|6
1651916360000|2022-05-07 09:39:20|749.46|738.66|749.49|738.69|749.49|738.69|749.45|738.65|5
1651916380000|2022-05-07 09:39:40|749.61|738.81|748.99|738.19|749.61|738.81|748.99|738.19|5
1651916390000|2022-05-07 09:39:50|749|738.2|748.9|738.1|749|738.2|748.9|738.1|3
1651916400000|2022-05-07 09:40:00|748.93|738.13|749.5|738.7|749.5|738.7|748.93|738.13|10
1651916410000|2022-05-07 09:40:10|749.65|738.85|749.46|738.66|749.65|738.85|749.46|738.66|2
1651916420000|2022-05-07 09:40:20|749.12|738.32|748.92|738.12|749.12|738.32|748.91|738.11|8
1651916430000|2022-05-07 09:40:30|748.91|738.11|749.3|738.5|749.3|738.5|748.91|738.11|15
1651916440000|2022-05-07 09:40:40|749.69|738.89|749.69|738.89|749.69|738.89|749.69|738.89|1
1651916460000|2022-05-07 09:41:00|749.87|739.07|749.99|739.19|750.68|739.88|749.87|739.07|11
1651916470000|2022-05-07 09:41:10|750.01|739.21|749.81|739.01|750.01|739.21|749.81|739.01|10
1651916480000|2022-05-07 09:41:20|749.8|739|749.81|739.01|749.81|739.01|749.8|739|10
1651916490000|2022-05-07 09:41:30|749.8|739|749.81|739.01|749.81|739.01|749.8|739|18
1651916500000|2022-05-07 09:41:40|749.8|739|748.72|737.92|749.8|739|748.72|737.92|8
1651916510000|2022-05-07 09:41:50|748.77|737.97|748.77|737.97|748.78|737.98|748.77|737.97|5
1651916520000|2022-05-07 09:42:00|748.59|737.79|748.59|737.79|748.67|737.87|748.59|737.79|3
1651916530000|2022-05-07 09:42:10|748.88|738.08|748.91|738.11|748.92|738.12|748.88|738.08|7
1651916540000|2022-05-07 09:42:20|748.97|738.17|748.96|738.16|748.97|738.17|748.95|738.15|4
1651916560000|2022-05-07 09:42:40|748.95|738.15|748.78|737.98|748.96|738.16|748.78|737.98|7
1651916570000|2022-05-07 09:42:50|748.81|738.01|748.25|737.45|748.81|738.01|748.2|737.4|14
1651916580000|2022-05-07 09:43:00|748.26|737.46|748.4|737.6|748.4|737.6|747.96|737.16|12
1651916600000|2022-05-07 09:43:20|748.59|737.79|748.89|738.09|748.89|738.09|748.59|737.79|3
1651916610000|2022-05-07 09:43:30|748.91|738.11|749.27|738.47|749.46|738.66|748.91|738.11|7
1651916620000|2022-05-07 09:43:40|749.31|738.51|748.95|738.15|749.31|738.51|748.95|738.15|3
1651916630000|2022-05-07 09:43:50|748.86|738.06|748.52|737.72|748.86|738.06|748.51|737.71|4
1651916640000|2022-05-07 09:44:00|748.48|737.68|748.71|737.91|748.72|737.92|748.48|737.68|10
1651916650000|2022-05-07 09:44:10|748.72|737.92|748.85|738.05|748.86|738.06|748.71|737.91|6
1651916660000|2022-05-07 09:44:20|748.86|738.06|749.12|738.32|749.12|738.32|748.85|738.05|6
1651916670000|2022-05-07 09:44:30|749.21|738.41|749.29|738.49|749.29|738.49|749.19|738.39|6
1651916680000|2022-05-07 09:44:40|749.28|738.48|749.48|738.68|749.48|738.68|749.28|738.48|15
1651916690000|2022-05-07 09:44:50|749.47|738.67|749.39|738.59|749.48|738.68|749.38|738.58|17
1651916700000|2022-05-07 09:45:00|749.38|738.58|749.28|738.48|749.55|738.75|749.28|738.48|11
1651916710000|2022-05-07 09:45:10|749.35|738.55|749.28|738.48|749.44|738.64|749.28|738.48|10
1651916720000|2022-05-07 09:45:20|749.35|738.55|749.28|738.48|749.35|738.55|749.28|738.48|12
1651916730000|2022-05-07 09:45:30|749.35|738.55|748.92|738.12|749.35|738.55|748.92|738.12|6
1651916740000|2022-05-07 09:45:40|748.78|737.98|748.54|737.74|748.78|737.98|748.54|737.74|3
1651916750000|2022-05-07 09:45:50|748.45|737.65|747.99|737.19|748.45|737.65|747.98|737.18|15
1651916760000|2022-05-07 09:46:00|747.98|737.18|748.32|737.52|748.32|737.52|747.68|736.88|10
1651916770000|2022-05-07 09:46:10|748.7|737.9|748.7|737.9|748.7|737.9|748.7|737.9|1
1651916790000|2022-05-07 09:46:30|748.75|737.95|748.67|737.87|748.75|737.95|748.66|737.86|8
1651916800000|2022-05-07 09:46:40|748.66|737.86|748.67|737.87|748.67|737.87|748.66|737.86|16
1651916810000|2022-05-07 09:46:50|748.66|737.86|748.67|737.87|748.67|737.87|748.66|737.86|18
1651916820000|2022-05-07 09:47:00|748.66|737.86|748.46|737.66|748.67|737.87|747.94|737.14|16
1651916830000|2022-05-07 09:47:10|748.45|737.65|748.46|737.66|748.46|737.66|748.45|737.65|20
1651916840000|2022-05-07 09:47:20|748.45|737.65|748.19|737.39|748.54|737.74|748.19|737.39|14
1651916850000|2022-05-07 09:47:30|748.2|737.4|747.83|737.03|748.2|737.4|747.83|737.03|18
1651916860000|2022-05-07 09:47:40|747.84|737.04|747.06|736.26|747.84|737.04|747.06|736.26|6
1651916870000|2022-05-07 09:47:50|746.93|736.13|746.8|736|746.93|736.13|746.79|735.99|4
1651916880000|2022-05-07 09:48:00|746.69|735.89|746.67|735.87|746.7|735.9|746.66|735.86|7
1651916890000|2022-05-07 09:48:10|746.66|735.86|746.66|735.86|746.66|735.86|746.66|735.86|1
1651916900000|2022-05-07 09:48:20|746.55|735.75|746.63|735.83|746.63|735.83|746.47|735.67|5
1651916910000|2022-05-07 09:48:30|746.64|735.84|746.65|735.85|746.65|735.85|746.61|735.81|17
1651916920000|2022-05-07 09:48:40|746.64|735.84|746.67|735.87|746.67|735.87|746.64|735.84|6
1651916930000|2022-05-07 09:48:50|746.81|736.01|746.81|736.01|746.81|736.01|746.81|736.01|1
1651916940000|2022-05-07 09:49:00|746.7|735.9|747.51|736.71|747.51|736.71|746.7|735.9|10
1651916950000|2022-05-07 09:49:10|747.52|736.72|747.9|737.1|748.04|737.24|747.52|736.72|8
1651916960000|2022-05-07 09:49:20|747.76|736.96|747.76|736.96|747.76|736.96|747.76|736.96|1
1651916970000|2022-05-07 09:49:30|747.63|736.83|747.62|736.82|747.63|736.83|747.53|736.73|3
1651916980000|2022-05-07 09:49:40|747.47|736.67|747.07|736.27|747.47|736.67|747.07|736.27|5
1651916990000|2022-05-07 09:49:50|747.08|736.28|747.28|736.48|747.32|736.52|747.08|736.28|5
1651917000000|2022-05-07 09:50:00|747.32|736.52|746.9|736.1|747.32|736.52|746.9|736.1|10
1651917010000|2022-05-07 09:50:10|746.86|736.06|746.55|735.75|746.86|736.06|746.35|735.55|7
1651917020000|2022-05-07 09:50:20|746.62|735.82|746.72|735.92|746.72|735.92|746.62|735.82|2
1651917030000|2022-05-07 09:50:30|746.91|736.11|747.33|736.53|747.36|736.56|746.91|736.11|9
1651917040000|2022-05-07 09:50:40|747.53|736.73|748.01|737.21|748.01|737.21|747.53|736.73|5
1651917050000|2022-05-07 09:50:50|748.17|737.37|747.8|737|748.17|737.37|747.8|737|4
1651917060000|2022-05-07 09:51:00|747.76|736.96|747.76|736.96|747.76|736.96|747.76|736.96|1
1651917080000|2022-05-07 09:51:20|747.75|736.95|747.75|736.95|747.76|736.96|747.75|736.95|5
1651917090000|2022-05-07 09:51:30|747.76|736.96|748.2|737.4|748.2|737.4|747.75|736.95|19
1651917100000|2022-05-07 09:51:40|748.11|737.31|748.12|737.32|748.2|737.4|748.11|737.31|14
1651917120000|2022-05-07 09:52:00|748.19|737.39|748.55|737.75|748.59|737.79|748.19|737.39|8
1651917130000|2022-05-07 09:52:10|748.59|737.79|748.88|738.08|748.88|738.08|748.55|737.75|13
1651917140000|2022-05-07 09:52:20|748.9|738.1|748.9|738.1|748.9|738.1|748.9|738.1|1
1651917150000|2022-05-07 09:52:30|748.89|738.09|748.7|737.9|748.89|738.09|748.7|737.9|3
1651917160000|2022-05-07 09:52:40|748.47|737.67|748.47|737.67|748.47|737.67|748.38|737.58|10
1651917170000|2022-05-07 09:52:50|748.46|737.66|748.46|737.66|748.47|737.67|748.38|737.58|19
1651917180000|2022-05-07 09:53:00|748.38|737.58|747.79|736.99|748.46|737.66|747.79|736.99|13
1651917190000|2022-05-07 09:53:10|747.91|737.11|747.95|737.15|747.95|737.15|747.91|737.11|3
1651917200000|2022-05-07 09:53:20|747.91|737.11|747.29|736.49|747.91|737.11|747.29|736.49|3
1651917210000|2022-05-07 09:53:30|747.36|736.56|747.74|736.94|747.74|736.94|747.29|736.49|4
1651917220000|2022-05-07 09:53:40|748.09|737.29|748.22|737.42|748.26|737.46|748.09|737.29|5
1651917230000|2022-05-07 09:53:50|748.24|737.44|748.24|737.44|748.24|737.44|748.24|737.44|1
1651917250000|2022-05-07 09:54:10|748.27|737.47|747.91|737.11|748.27|737.47|747.9|737.1|7
1651917260000|2022-05-07 09:54:20|747.89|737.09|747.84|737.04|747.89|737.09|747.84|737.04|2
1651917270000|2022-05-07 09:54:30|747.72|736.92|747.67|736.87|747.72|736.92|747.66|736.86|18
1651917280000|2022-05-07 09:54:40|747.66|736.86|747.6|736.8|747.67|736.87|747.59|736.79|17
1651917290000|2022-05-07 09:54:50|747.59|736.79|747.6|736.8|747.6|736.8|747.59|736.79|12
1651917300000|2022-05-07 09:55:00|747.59|736.79|746.96|736.16|747.6|736.8|746.96|736.16|8
1651917310000|2022-05-07 09:55:10|746.91|736.11|746.9|736.1|746.91|736.11|746.9|736.1|2
1651917320000|2022-05-07 09:55:20|746.89|736.09|746.62|735.82|746.9|736.1|746.62|735.82|4
1651917330000|2022-05-07 09:55:30|746.39|735.59|746.36|735.56|746.39|735.59|746.36|735.56|2
1651917340000|2022-05-07 09:55:40|746.39|735.59|746.39|735.59|746.39|735.59|746.39|735.59|1
1651917350000|2022-05-07 09:55:50|746.38|735.58|746.15|735.35|746.43|735.63|746.11|735.31|6
1651917360000|2022-05-07 09:56:00|746.16|735.36|746.37|735.57|746.37|735.57|746.08|735.28|8
1651917370000|2022-05-07 09:56:10|746.38|735.58|746.94|736.14|746.94|736.14|746.38|735.58|4
1651917380000|2022-05-07 09:56:20|746.97|736.17|747.28|736.48|747.28|736.48|746.97|736.17|13
1651917390000|2022-05-07 09:56:30|747.27|736.47|747.29|736.49|747.29|736.49|747.27|736.47|17
1651917400000|2022-05-07 09:56:40|747.45|736.65|747.29|736.49|747.45|736.65|747.29|736.49|5
1651917410000|2022-05-07 09:56:50|747.35|736.55|747.27|736.47|747.35|736.55|747.27|736.47|16
1651917420000|2022-05-07 09:57:00|747.33|736.53|747.09|736.29|747.33|736.53|747.08|736.28|17
1651917430000|2022-05-07 09:57:10|747.08|736.28|747.38|736.58|747.38|736.58|747.08|736.28|16
1651917440000|2022-05-07 09:57:20|747.37|736.57|747.38|736.58|747.4|736.6|747.37|736.57|13
1651917450000|2022-05-07 09:57:30|747.37|736.57|747.38|736.58|747.38|736.58|747.37|736.57|12
1651917460000|2022-05-07 09:57:40|747.37|736.57|747.07|736.27|747.38|736.58|747.07|736.27|4
1651917480000|2022-05-07 09:58:00|747.08|736.28|747.08|736.28|747.08|736.28|747.08|736.28|1
1651917490000|2022-05-07 09:58:10|747.14|736.34|747.05|736.25|747.14|736.34|747.05|736.25|3
1651917500000|2022-05-07 09:58:20|747.04|736.24|747.06|736.26|747.06|736.26|747.04|736.24|2
1651917510000|2022-05-07 09:58:30|747.05|736.25|746.56|735.76|747.05|736.25|746.52|735.72|6
1651917520000|2022-05-07 09:58:40|746.5|735.7|746.13|735.33|746.5|735.7|745.9|735.1|7
1651917530000|2022-05-07 09:58:50|746.17|735.37|746.17|735.37|746.17|735.37|746.17|735.37|1
1651917540000|2022-05-07 09:59:00|746.31|735.51|746.77|735.97|746.77|735.97|746.17|735.37|9
1651917550000|2022-05-07 09:59:10|746.74|735.94|746.93|736.13|746.93|736.13|746.74|735.94|2
1651917560000|2022-05-07 09:59:20|746.96|736.16|747.7|736.9|747.7|736.9|746.96|736.16|7
1651917570000|2022-05-07 09:59:30|747.69|736.89|747.83|737.03|747.83|737.03|747.69|736.89|15
1651917580000|2022-05-07 09:59:40|747.98|737.18|748.32|737.52|748.35|737.55|747.98|737.18|4
1651917590000|2022-05-07 09:59:50|748.35|737.55|747.9|737.1|748.35|737.55|747.9|737.1|4
1651917600000|2022-05-07 10:00:00|747.89|737.09|747.88|737.08|747.89|737.09|747.88|737.08|2
1651917610000|2022-05-07 10:00:10|747.74|736.94|747.57|736.77|747.74|736.94|747.57|736.77|5
1651917620000|2022-05-07 10:00:20|747.65|736.85|746.76|735.96|747.65|736.85|746.76|735.96|8
1651917630000|2022-05-07 10:00:30|746.69|735.89|746.17|735.37|746.69|735.89|746.17|735.37|5
1651917640000|2022-05-07 10:00:40|745.95|735.15|745.55|734.75|745.95|735.15|745.42|734.62|13
1651917650000|2022-05-07 10:00:50|745.56|734.76|745.46|734.66|745.8|735|745.36|734.56|19
1651917660000|2022-05-07 10:01:00|745.55|734.75|745.56|734.76|745.81|735.01|745.55|734.75|10
1651917670000|2022-05-07 10:01:10|745.57|734.77|746.01|735.21|746.01|735.21|745.56|734.76|17
1651917680000|2022-05-07 10:01:20|746.03|735.23|746.08|735.28|746.13|735.33|746.03|735.23|4
1651917690000|2022-05-07 10:01:30|746.17|735.37|745.8|735|746.17|735.37|745.8|735|4
1651917700000|2022-05-07 10:01:40|745.98|735.18|745.98|735.18|745.99|735.19|745.98|735.18|5
1651917710000|2022-05-07 10:01:50|745.99|735.19|746.33|735.53|746.37|735.57|745.98|735.18|13
1651917720000|2022-05-07 10:02:00|746.71|735.91|747.26|736.46|747.33|736.53|746.71|735.91|12
1651917730000|2022-05-07 10:02:10|747.44|736.64|747.44|736.64|747.65|736.85|747.44|736.64|7
1651917740000|2022-05-07 10:02:20|747.26|736.46|746.89|736.09|747.31|736.51|746.89|736.09|12
1651917750000|2022-05-07 10:02:30|746.81|736.01|746.67|735.87|746.81|736.01|746.6|735.8|3
1651917760000|2022-05-07 10:02:40|746.41|735.61|746.8|736|746.8|736|746.41|735.61|11
1651917770000|2022-05-07 10:02:50|746.88|736.08|746.88|736.08|746.88|736.08|746.88|736.08|1
1651917790000|2022-05-07 10:03:10|746.85|736.05|746.85|736.05|746.85|736.05|746.85|736.05|1
1651917810000|2022-05-07 10:03:30|746.86|736.06|747.02|736.22|747.02|736.22|746.86|736.06|3
1651917820000|2022-05-07 10:03:40|746.87|736.07|747.18|736.38|747.18|736.38|746.86|736.06|15
1651917830000|2022-05-07 10:03:50|747.28|736.48|747.51|736.71|747.51|736.71|747.18|736.38|5
1651917840000|2022-05-07 10:04:00|747.53|736.73|747.75|736.95|747.75|736.95|747.53|736.73|2
1651917850000|2022-05-07 10:04:10|747.79|736.99|748.43|737.63|748.64|737.84|747.79|736.99|7
1651917860000|2022-05-07 10:04:20|748.41|737.61|749.06|738.26|749.06|738.26|748.41|737.61|17
1651917870000|2022-05-07 10:04:30|749.05|738.25|748.86|738.06|749.38|738.58|748.83|738.03|15
1651917880000|2022-05-07 10:04:40|748.77|737.97|748.67|737.87|748.77|737.97|748.67|737.87|2
1651917890000|2022-05-07 10:04:50|748.66|737.86|748.29|737.49|748.67|737.87|748.29|737.49|7
1651917900000|2022-05-07 10:05:00|748.32|737.52|747.9|737.1|748.34|737.54|747.9|737.1|6
1651917930000|2022-05-07 10:05:30|747.96|737.16|747.96|737.16|747.96|737.16|747.96|737.16|1
1651917940000|2022-05-07 10:05:40|747.97|737.17|747.96|737.16|747.97|737.17|747.96|737.16|8
1651917950000|2022-05-07 10:05:50|747.97|737.17|747.96|737.16|747.97|737.17|747.96|737.16|6
1651917960000|2022-05-07 10:06:00|747.97|737.17|748.68|737.88|748.68|737.88|747.96|737.16|10
1651917980000|2022-05-07 10:06:20|748.79|737.99|748.67|737.87|748.79|737.99|748.63|737.83|7
1651917990000|2022-05-07 10:06:30|748.46|737.66|748.66|737.86|748.67|737.87|748.46|737.66|5
1651918000000|2022-05-07 10:06:40|748.67|737.87|748.66|737.86|748.67|737.87|748.6|737.8|12
1651918010000|2022-05-07 10:06:50|748.77|737.97|748.88|738.08|748.88|738.08|748.77|737.97|5
1651918020000|2022-05-07 10:07:00|748.83|738.03|748.83|738.03|748.83|738.03|748.83|738.03|1
1651918030000|2022-05-07 10:07:10|749|738.2|749.58|738.78|750.14|739.34|749|738.2|18
1651918040000|2022-05-07 10:07:20|749.57|738.77|748.96|738.16|749.62|738.82|748.94|738.14|13
1651918060000|2022-05-07 10:07:40|748.9|738.1|748.9|738.1|748.9|738.1|748.9|738.1|1
1651918070000|2022-05-07 10:07:50|748.89|738.09|749.35|738.55|749.35|738.55|748.89|738.09|6
1651918080000|2022-05-07 10:08:00|749.32|738.52|749.32|738.52|749.35|738.55|749.29|738.49|15
1651918090000|2022-05-07 10:08:10|749.29|738.49|748.79|737.99|749.32|738.52|748.79|737.99|20
1651918100000|2022-05-07 10:08:20|748.71|737.91|748.89|738.09|748.89|738.09|748.71|737.91|9
1651918110000|2022-05-07 10:08:30|748.88|738.08|748.75|737.95|748.88|738.08|748.75|737.95|2
1651918120000|2022-05-07 10:08:40|748.69|737.89|748.57|737.77|748.69|737.89|748.57|737.77|3
1651918140000|2022-05-07 10:09:00|748.3|737.5|747.95|737.15|748.31|737.51|747.95|737.15|16
1651918150000|2022-05-07 10:09:10|747.94|737.14|747.88|737.08|747.94|737.14|747.88|737.08|18
1651918160000|2022-05-07 10:09:20|747.89|737.09|747.89|737.09|747.89|737.09|747.88|737.08|3
1651918170000|2022-05-07 10:09:30|747.84|737.04|747.93|737.13|748.11|737.31|747.84|737.04|5
1651918180000|2022-05-07 10:09:40|748.11|737.31|748.25|737.45|748.26|737.46|748.11|737.31|5
1651918190000|2022-05-07 10:09:50|748.26|737.46|748.25|737.45|748.26|737.46|748.25|737.45|18
1651918200000|2022-05-07 10:10:00|748.26|737.46|748.42|737.62|748.43|737.63|748.13|737.33|15
1651918210000|2022-05-07 10:10:10|748.43|737.63|748.4|737.6|748.43|737.63|748.4|737.6|17
1651918220000|2022-05-07 10:10:20|748.41|737.61|748.6|737.8|748.77|737.97|748.4|737.6|10
1651918230000|2022-05-07 10:10:30|748.59|737.79|748.6|737.8|748.6|737.8|748.59|737.79|16
1651918240000|2022-05-07 10:10:40|748.59|737.79|749.04|738.24|749.04|738.24|748.59|737.79|12
1651918260000|2022-05-07 10:11:00|749.08|738.28|749.7|738.9|749.7|738.9|749.07|738.27|9
1651918270000|2022-05-07 10:11:10|749.71|738.91|749.7|738.9|749.71|738.91|749.7|738.9|2
1651918280000|2022-05-07 10:11:20|749.77|738.97|749.77|738.97|749.77|738.97|749.77|738.97|1
1651918290000|2022-05-07 10:11:30|749.56|738.76|749.07|738.27|749.56|738.76|749.07|738.27|12
1651918300000|2022-05-07 10:11:40|749.1|738.3|748.73|737.93|749.1|738.3|748.71|737.91|13
1651918310000|2022-05-07 10:11:50|748.63|737.83|748.01|737.21|748.63|737.83|748.01|737.21|5
1651918320000|2022-05-07 10:12:00|748.02|737.22|747.91|737.11|748.02|737.22|747.91|737.11|7
1651918330000|2022-05-07 10:12:10|748.12|737.32|748.84|738.04|748.84|738.04|748.12|737.32|12
1651918340000|2022-05-07 10:12:20|748.83|738.03|749.88|739.08|750.05|739.25|748.83|738.03|13
1651918350000|2022-05-07 10:12:30|750.08|739.28|749.88|739.08|750.08|739.28|749.88|739.08|7
1651918360000|2022-05-07 10:12:40|749.89|739.09|750.28|739.48|750.28|739.48|749.89|739.09|10
1651918370000|2022-05-07 10:12:50|750.32|739.52|750.28|739.48|750.32|739.52|750.28|739.48|12
1651918380000|2022-05-07 10:13:00|750.32|739.52|750.32|739.52|750.41|739.61|750.28|739.48|14
1651918390000|2022-05-07 10:13:10|750.31|739.51|750.75|739.95|750.75|739.95|750.31|739.51|21
1651918400000|2022-05-07 10:13:20|750.83|740.03|751.24|740.44|751.24|740.44|750.83|740.03|8
1651918410000|2022-05-07 10:13:30|751.59|740.79|751.59|740.79|751.59|740.79|751.59|740.79|1
1651918420000|2022-05-07 10:13:40|751.65|740.85|752.13|741.33|752.13|741.33|751.65|740.85|6
1651918430000|2022-05-07 10:13:50|752.08|741.28|751.94|741.14|752.59|741.79|751.94|741.14|13
1651918440000|2022-05-07 10:14:00|751.91|741.11|752.65|741.85|752.65|741.85|751.91|741.11|10
1651918450000|2022-05-07 10:14:10|752.59|741.79|751.93|741.13|752.59|741.79|751.93|741.13|14
1651918460000|2022-05-07 10:14:20|751.91|741.11|751.79|740.99|751.91|741.11|751.78|740.98|12
1651918470000|2022-05-07 10:14:30|751.78|740.98|751.91|741.11|751.91|741.11|751.78|740.98|9
1651918480000|2022-05-07 10:14:40|752.35|741.55|752.52|741.72|752.72|741.92|752.35|741.55|18
1651918490000|2022-05-07 10:14:50|752.45|741.65|752.52|741.72|752.52|741.72|752.45|741.65|4
1651918500000|2022-05-07 10:15:00|752.45|741.65|752.81|742.01|752.81|742.01|752.42|741.62|10
1651918510000|2022-05-07 10:15:10|752.84|742.04|752.88|742.08|752.88|742.08|752.81|742.01|12
1651918520000|2022-05-07 10:15:20|752.9|742.1|753.65|742.85|753.66|742.86|752.9|742.1|9
1651918530000|2022-05-07 10:15:30|753.66|742.86|753.66|742.86|753.66|742.86|753.65|742.85|17
1651918540000|2022-05-07 10:15:40|753.53|742.73|752.96|742.16|753.53|742.73|752.96|742.16|10
1651918550000|2022-05-07 10:15:50|752.9|742.1|751.58|740.78|752.9|742.1|751.58|740.78|10
1651918560000|2022-05-07 10:16:00|751.43|740.63|751.88|741.08|751.88|741.08|751.43|740.63|6
1651918570000|2022-05-07 10:16:10|751.89|741.09|751.89|741.09|751.9|741.1|751.89|741.09|3
1651918580000|2022-05-07 10:16:20|751.83|741.03|751.04|740.24|751.83|741.03|751.04|740.24|17
1651918590000|2022-05-07 10:16:30|750.97|740.17|750.28|739.48|750.97|740.17|750.28|739.48|8
1651918600000|2022-05-07 10:16:40|750.26|739.46|749.96|739.16|750.27|739.47|749.86|739.06|14
1651918610000|2022-05-07 10:16:50|749.97|739.17|750.21|739.41|750.35|739.55|749.97|739.17|6
1651918620000|2022-05-07 10:17:00|750.25|739.45|749.96|739.16|750.25|739.45|749.96|739.16|9
1651918630000|2022-05-07 10:17:10|749.86|739.06|749.52|738.72|749.87|739.07|749.52|738.72|7
1651918640000|2022-05-07 10:17:20|749.51|738.71|749.66|738.86|749.66|738.86|749.5|738.7|18
1651918650000|2022-05-07 10:17:30|749.86|739.06|749.49|738.69|749.88|739.08|749.42|738.62|16
1651918660000|2022-05-07 10:17:40|749.48|738.68|749.43|738.63|749.49|738.69|749.43|738.63|15
1651918670000|2022-05-07 10:17:50|749.25|738.45|749.27|738.47|749.3|738.5|749.24|738.44|6
1651918680000|2022-05-07 10:18:00|749.23|738.43|748.89|738.09|749.23|738.43|748.76|737.96|7
1651918690000|2022-05-07 10:18:10|748.9|738.1|749.21|738.41|749.22|738.42|748.9|738.1|5
1651918700000|2022-05-07 10:18:20|749.07|738.27|748.8|738|749.07|738.27|748.8|738|4
1651918710000|2022-05-07 10:18:30|748.68|737.88|748.8|738|748.8|738|748.68|737.88|2
1651918720000|2022-05-07 10:18:40|748.71|737.91|748.95|738.15|748.95|738.15|748.7|737.9|8
1651918730000|2022-05-07 10:18:50|749.17|738.37|749.17|738.37|749.23|738.43|749.17|738.37|5
1651918740000|2022-05-07 10:19:00|749.23|738.43|749.85|739.05|749.85|739.05|749.23|738.43|6
1651918750000|2022-05-07 10:19:10|749.74|738.94|749.42|738.62|749.74|738.94|749.25|738.45|10
1651918770000|2022-05-07 10:19:30|749.23|738.43|748.92|738.12|749.23|738.43|748.92|738.12|2
1651918790000|2022-05-07 10:19:50|748.81|738.01|749.09|738.29|749.09|738.29|748.81|738.01|2
1651918800000|2022-05-07 10:20:00|749.1|738.3|749.53|738.73|749.54|738.74|749.09|738.29|6
1651918810000|2022-05-07 10:20:10|749.55|738.75|749.56|738.76|749.56|738.76|749.55|738.75|2
1651918820000|2022-05-07 10:20:20|749.69|738.89|750.17|739.37|750.18|739.38|749.69|738.89|7
1651918830000|2022-05-07 10:20:30|750.18|739.38|750.1|739.3|750.18|739.38|750.06|739.26|8
1651918840000|2022-05-07 10:20:40|750.11|739.31|750.07|739.27|750.11|739.31|750.05|739.25|13
1651918850000|2022-05-07 10:20:50|750.09|739.29|750.35|739.55|750.35|739.55|750.09|739.29|4
1651918860000|2022-05-07 10:21:00|750.34|739.54|750.55|739.75|750.55|739.75|750.34|739.54|17
1651918870000|2022-05-07 10:21:10|750.54|739.74|750.6|739.8|750.6|739.8|750.54|739.74|17
1651918880000|2022-05-07 10:21:20|750.81|740.01|750.81|740.01|750.81|740.01|750.81|740.01|1
1651918890000|2022-05-07 10:21:30|750.8|740|750.8|740|750.8|740|750.8|740|1
1651918910000|2022-05-07 10:21:50|750.76|739.96|750.76|739.96|750.76|739.96|750.76|739.96|1
1651918920000|2022-05-07 10:22:00|750.67|739.87|750.67|739.87|750.68|739.88|750.67|739.87|11
1651918930000|2022-05-07 10:22:10|750.68|739.88|750.66|739.86|750.68|739.88|750.66|739.86|8
1651918940000|2022-05-07 10:22:20|750.67|739.87|751.03|740.23|751.03|740.23|750.66|739.86|8
1651918950000|2022-05-07 10:22:30|751.36|740.56|751.01|740.21|751.36|740.56|751.01|740.21|3
1651918970000|2022-05-07 10:22:50|750.9|740.1|750.84|740.04|750.9|740.1|750.84|740.04|2
1651918980000|2022-05-07 10:23:00|750.87|740.07|750.92|740.12|750.92|740.12|750.87|740.07|2
1651919000000|2022-05-07 10:23:20|750.79|739.99|750|739.2|750.79|739.99|750|739.2|7
1651919010000|2022-05-07 10:23:30|750.01|739.21|750.31|739.51|750.31|739.51|750.01|739.21|4
1651919020000|2022-05-07 10:23:40|750.26|739.46|750.37|739.57|750.37|739.57|749.96|739.16|16
1651919030000|2022-05-07 10:23:50|750.34|739.54|750.37|739.57|750.37|739.57|750.34|739.54|18
1651919040000|2022-05-07 10:24:00|750.34|739.54|750.3|739.5|750.37|739.57|750.24|739.44|17
1651919050000|2022-05-07 10:24:10|750.24|739.44|750.35|739.55|750.35|739.55|750.24|739.44|13
1651919060000|2022-05-07 10:24:20|750.29|739.49|750.13|739.33|750.35|739.55|750.13|739.33|18
1651919070000|2022-05-07 10:24:30|750.19|739.39|750.6|739.8|750.6|739.8|750.13|739.33|8
1651919080000|2022-05-07 10:24:40|750.72|739.92|750.72|739.92|750.72|739.92|750.72|739.92|1
1651919090000|2022-05-07 10:24:50|750.67|739.87|750.25|739.45|750.67|739.87|750.25|739.45|2
1651919100000|2022-05-07 10:25:00|750.26|739.46|750.25|739.45|750.26|739.46|750.25|739.45|6
1651919110000|2022-05-07 10:25:10|750.26|739.46|750.25|739.45|750.34|739.54|750.25|739.45|9
1651919120000|2022-05-07 10:25:20|750.23|739.43|750.09|739.29|750.23|739.43|749.91|739.11|4
1651919140000|2022-05-07 10:25:40|750.13|739.33|750.13|739.33|750.13|739.33|750.13|739.33|1
1651919150000|2022-05-07 10:25:50|750.09|739.29|749.73|738.93|750.09|739.29|749.59|738.79|6
1651919160000|2022-05-07 10:26:00|749.77|738.97|749.77|738.97|749.77|738.97|749.46|738.66|13
1651919170000|2022-05-07 10:26:10|749.91|739.11|749.91|739.11|749.91|739.11|749.91|739.11|1
1651919190000|2022-05-07 10:26:30|749.92|739.12|750.11|739.31|750.12|739.32|749.92|739.12|4
1651919200000|2022-05-07 10:26:40|750.12|739.32|750.18|739.38|750.18|739.38|750.11|739.31|4
1651919210000|2022-05-07 10:26:50|750.28|739.48|750.28|739.48|750.28|739.48|750.28|739.48|1
1651919220000|2022-05-07 10:27:00|750.26|739.46|750.64|739.84|750.64|739.84|750.25|739.45|7
1651919260000|2022-05-07 10:27:40|750.74|739.94|750.76|739.96|750.76|739.96|750.74|739.94|2
1651919270000|2022-05-07 10:27:50|750.87|740.07|751.32|740.52|751.45|740.65|750.87|740.07|9
1651919280000|2022-05-07 10:28:00|751.33|740.53|751.06|740.26|751.33|740.53|750.91|740.11|10
1651919290000|2022-05-07 10:28:10|751.12|740.32|751.68|740.88|751.68|740.88|751.12|740.32|2
1651919310000|2022-05-07 10:28:30|751.84|741.04|751.84|741.04|751.84|741.04|751.74|740.94|3
1651919320000|2022-05-07 10:28:40|751.85|741.05|751.85|741.05|751.85|741.05|751.85|741.05|1
1651919330000|2022-05-07 10:28:50|751.77|740.97|751.22|740.42|751.77|740.97|751.22|740.42|10
1651919340000|2022-05-07 10:29:00|751.23|740.43|751.6|740.8|751.6|740.8|750.94|740.14|14
1651919350000|2022-05-07 10:29:10|751.89|741.09|751.89|741.09|751.89|741.09|751.89|741.09|1
1651919360000|2022-05-07 10:29:20|751.85|741.05|751.85|741.05|751.85|741.05|751.85|741.05|1
1651919370000|2022-05-07 10:29:30|751.89|741.09|751.89|741.09|751.89|741.09|751.89|741.09|1
1651919380000|2022-05-07 10:29:40|751.9|741.1|751.87|741.07|751.9|741.1|751.87|741.07|7
1651919390000|2022-05-07 10:29:50|751.88|741.08|752.34|741.54|752.34|741.54|751.87|741.07|10
1651919400000|2022-05-07 10:30:00|752.35|741.55|752.78|741.98|752.79|741.99|752.34|741.54|14
1651919410000|2022-05-07 10:30:10|752.79|741.99|752.07|741.27|752.79|741.99|752.07|741.27|6
1651919420000|2022-05-07 10:30:20|752.03|741.23|751.94|741.14|752.04|741.24|751.94|741.14|5
1651919430000|2022-05-07 10:30:30|751.95|741.15|751.9|741.1|751.95|741.15|751.89|741.09|7
1651919440000|2022-05-07 10:30:40|751.89|741.09|751.46|740.66|751.9|741.1|751.4|740.6|21
1651919450000|2022-05-07 10:30:50|751.4|740.6|751.46|740.66|751.47|740.67|751.4|740.6|16
1651919460000|2022-05-07 10:31:00|751.47|740.67|751.44|740.64|751.47|740.67|751.39|740.59|14
1651919470000|2022-05-07 10:31:10|751.45|740.65|751.45|740.65|751.51|740.71|751.44|740.64|11
1651919480000|2022-05-07 10:31:20|751.44|740.64|750.61|739.81|751.45|740.65|750.61|739.81|20
1651919490000|2022-05-07 10:31:30|750.72|739.92|750.72|739.92|750.73|739.93|750.72|739.92|15
1651919500000|2022-05-07 10:31:40|750.73|739.93|750.64|739.84|750.79|739.99|750.38|739.58|15
1651919510000|2022-05-07 10:31:50|750.63|739.83|750.85|740.05|750.85|740.05|750.63|739.83|7
1651919520000|2022-05-07 10:32:00|750.97|740.17|750.97|740.17|751|740.2|750.97|740.17|11
1651919530000|2022-05-07 10:32:10|751|740.2|751.26|740.46|751.26|740.46|750.92|740.12|19
1651919540000|2022-05-07 10:32:20|751.12|740.32|750.91|740.11|751.12|740.32|750.91|740.11|2
1651919550000|2022-05-07 10:32:30|750.92|740.12|751.12|740.32|751.12|740.32|750.91|740.11|5
1651919560000|2022-05-07 10:32:40|750.81|740.01|750.81|740.01|750.81|740.01|750.81|740.01|1
1651919570000|2022-05-07 10:32:50|750.76|739.96|750.76|739.96|750.77|739.97|750.76|739.96|13
1651919580000|2022-05-07 10:33:00|750.77|739.97|750.76|739.96|750.77|739.97|750.76|739.96|12
1651919600000|2022-05-07 10:33:20|750.65|739.85|750.06|739.26|750.65|739.85|750.05|739.25|6
1651919610000|2022-05-07 10:33:30|749.97|739.17|749.9|739.1|749.97|739.17|749.84|739.04|4
1651919620000|2022-05-07 10:33:40|749.78|738.98|749.63|738.83|749.78|738.98|749.63|738.83|3
1651919630000|2022-05-07 10:33:50|749.6|738.8|749.6|738.8|749.6|738.8|749.6|738.8|1
1651919640000|2022-05-07 10:34:00|749.57|738.77|749.6|738.8|749.77|738.97|749.57|738.77|4
1651919650000|2022-05-07 10:34:10|749.56|738.76|749.08|738.28|749.56|738.76|749.07|738.27|13
1651919660000|2022-05-07 10:34:20|749.07|738.27|749.25|738.45|749.25|738.45|748.92|738.12|5
1651919670000|2022-05-07 10:34:30|749.26|738.46|749.72|738.92|749.72|738.92|749.25|738.45|4
1651919680000|2022-05-07 10:34:40|749.71|738.91|749.72|738.92|749.72|738.92|749.71|738.91|16
1651919690000|2022-05-07 10:34:50|749.71|738.91|750.02|739.22|750.02|739.22|749.38|738.58|12
1651919700000|2022-05-07 10:35:00|750.01|739.21|750.11|739.31|750.42|739.62|750.01|739.21|19
1651919710000|2022-05-07 10:35:10|750.12|739.32|750.11|739.31|750.12|739.32|750.11|739.31|16
1651919720000|2022-05-07 10:35:20|750.12|739.32|750.4|739.6|750.41|739.61|750.11|739.31|17
1651919730000|2022-05-07 10:35:30|750.41|739.61|750.79|739.99|750.79|739.99|750.4|739.6|16
1651919740000|2022-05-07 10:35:40|751.3|740.5|751.32|740.52|751.32|740.52|751.3|740.5|10
1651919750000|2022-05-07 10:35:50|751.31|740.51|751.32|740.52|751.32|740.52|751.31|740.51|10
1651919760000|2022-05-07 10:36:00|751.25|740.45|751.76|740.96|751.76|740.96|751.25|740.45|10
1651919770000|2022-05-07 10:36:10|751.77|740.97|752.86|742.06|752.86|742.06|751.77|740.97|9
1651919780000|2022-05-07 10:36:20|753.06|742.26|753.03|742.23|753.95|743.15|753.03|742.23|19
1651919790000|2022-05-07 10:36:30|753.02|742.22|753.18|742.38|753.18|742.38|752.86|742.06|8
1651919800000|2022-05-07 10:36:40|753.22|742.42|754.18|743.38|754.45|743.65|753.22|742.42|13
1651919810000|2022-05-07 10:36:50|754.19|743.39|753.8|743|754.19|743.39|753.72|742.92|17
1651919820000|2022-05-07 10:37:00|753.81|743.01|753.8|743|753.81|743.01|753.8|743|2
1651919830000|2022-05-07 10:37:10|753.77|742.97|753.77|742.97|753.77|742.97|753.68|742.88|5
1651919840000|2022-05-07 10:37:20|753.48|742.68|753.48|742.68|753.48|742.68|753.48|742.68|1
1651919850000|2022-05-07 10:37:30|753.41|742.61|752.95|742.15|753.41|742.61|752.95|742.15|7
1651919860000|2022-05-07 10:37:40|752.86|742.06|752.88|742.08|752.95|742.15|752.86|742.06|3
1651919870000|2022-05-07 10:37:50|752.9|742.1|752.18|741.38|752.9|742.1|752.18|741.38|7
1651919880000|2022-05-07 10:38:00|752.19|741.39|752.72|741.92|752.72|741.92|751.92|741.12|18
1651919900000|2022-05-07 10:38:20|752.89|742.09|753.17|742.37|753.17|742.37|752.89|742.09|4
1651919910000|2022-05-07 10:38:30|753.24|742.44|753.67|742.87|753.68|742.88|753.03|742.23|13
1651919920000|2022-05-07 10:38:40|753.68|742.88|754.32|743.52|754.4|743.6|753.68|742.88|12
1651919930000|2022-05-07 10:38:50|753.94|743.14|752.96|742.16|753.94|743.14|752.96|742.16|10
1651919940000|2022-05-07 10:39:00|753|742.2|753.55|742.75|753.55|742.75|753|742.2|14
1651919950000|2022-05-07 10:39:10|753.54|742.74|754.81|744.01|754.81|744.01|753.54|742.74|10
1651919970000|2022-05-07 10:39:30|754.79|743.99|754.79|743.99|754.79|743.99|754.79|743.99|1
1651919980000|2022-05-07 10:39:40|754.81|744.01|754.82|744.02|754.82|744.02|754.81|744.01|2
1651919990000|2022-05-07 10:39:50|754.87|744.07|754.87|744.07|754.87|744.07|754.86|744.06|9
1651920000000|2022-05-07 10:40:00|754.86|744.06|754.9|744.1|754.9|744.1|754.86|744.06|5
1651920010000|2022-05-07 10:40:10|754.89|744.09|755.61|744.81|755.61|744.81|754.89|744.09|13
1651920020000|2022-05-07 10:40:20|755.79|744.99|755.81|745.01|755.81|745.01|755.79|744.99|2
1651920030000|2022-05-07 10:40:30|755.8|745|755.23|744.43|755.81|745.01|755.23|744.43|9
1651920040000|2022-05-07 10:40:40|755.07|744.27|754.97|744.17|755.07|744.27|754.97|744.17|11
1651920050000|2022-05-07 10:40:50|754.9|744.1|754.81|744.01|754.9|744.1|754.81|744.01|2
1651920060000|2022-05-07 10:41:00|754.71|743.91|754.14|743.34|754.75|743.95|754.14|743.34|13
1651920070000|2022-05-07 10:41:10|754.19|743.39|754.13|743.33|754.24|743.44|754.13|743.33|13
1651920080000|2022-05-07 10:41:20|754.12|743.32|754.13|743.33|754.13|743.33|754.12|743.32|14
1651920090000|2022-05-07 10:41:30|754.12|743.32|753.24|742.44|754.13|743.33|753.24|742.44|12
1651920100000|2022-05-07 10:41:40|753.05|742.25|753.69|742.89|753.69|742.89|753.04|742.24|12
1651920110000|2022-05-07 10:41:50|753.64|742.84|754.38|743.58|754.38|743.58|753.64|742.84|12
1651920120000|2022-05-07 10:42:00|754.57|743.77|754.73|743.93|754.77|743.97|754.57|743.77|5
1651920130000|2022-05-07 10:42:10|754.61|743.81|754.89|744.09|754.89|744.09|754.61|743.81|5
1651920150000|2022-05-07 10:42:30|754.9|744.1|754.91|744.11|754.91|744.11|754.9|744.1|4
1651920160000|2022-05-07 10:42:40|754.9|744.1|754.96|744.16|754.96|744.16|754.9|744.1|13
1651920170000|2022-05-07 10:42:50|754.99|744.19|754.93|744.13|754.99|744.19|754.93|744.13|12
1651920180000|2022-05-07 10:43:00|754.94|744.14|754.93|744.13|754.94|744.14|754.92|744.12|6
1651920190000|2022-05-07 10:43:10|754.95|744.15|754.95|744.15|754.95|744.15|754.95|744.15|1
1651920200000|2022-05-07 10:43:20|754.96|744.16|754.95|744.15|754.96|744.16|754.95|744.15|2
1651920210000|2022-05-07 10:43:30|754.94|744.14|754.94|744.14|754.94|744.14|754.92|744.12|13
1651920220000|2022-05-07 10:43:40|754.95|744.15|754.95|744.15|754.95|744.15|754.94|744.14|3
1651920230000|2022-05-07 10:43:50|754.96|744.16|754.94|744.14|754.96|744.16|754.94|744.14|3
1651920240000|2022-05-07 10:44:00|754.92|744.12|754.86|744.06|754.92|744.12|754.86|744.06|2
1651920250000|2022-05-07 10:44:10|754.81|744.01|754.23|743.43|754.81|744.01|754.2|743.4|13
1651920260000|2022-05-07 10:44:20|754.2|743.4|754.71|743.91|754.71|743.91|753.95|743.15|18
1651920270000|2022-05-07 10:44:30|754.72|743.92|754.19|743.39|754.72|743.92|754.19|743.39|14
1651920280000|2022-05-07 10:44:40|754.13|743.33|754.12|743.32|754.15|743.35|754.11|743.31|5
1651920290000|2022-05-07 10:44:50|754.15|743.35|753.9|743.1|754.15|743.35|753.9|743.1|9
1651920300000|2022-05-07 10:45:00|753.98|743.18|753.98|743.18|754.18|743.38|753.98|743.18|3
1651920310000|2022-05-07 10:45:10|753.97|743.17|753.98|743.18|753.98|743.18|753.97|743.17|6
1651920320000|2022-05-07 10:45:20|753.96|743.16|752.91|742.11|753.96|743.16|752.9|742.1|13
1651920330000|2022-05-07 10:45:30|752.89|742.09|752.89|742.09|752.89|742.09|752.8|742|3
1651920340000|2022-05-07 10:45:40|752.83|742.03|754.77|743.97|754.78|743.98|752.83|742.03|18
1651920350000|2022-05-07 10:45:50|754.78|743.98|755.95|745.15|756.36|745.56|754.78|743.98|15
1651920360000|2022-05-07 10:46:00|755.94|745.14|755.94|745.14|755.94|745.14|755.94|745.14|1
1651920370000|2022-05-07 10:46:10|755.96|745.16|756.47|745.67|756.47|745.67|755.96|745.16|6
1651920380000|2022-05-07 10:46:20|756.46|745.66|756.62|745.82|756.62|745.82|755.95|745.15|18
1651920390000|2022-05-07 10:46:30|756.63|745.83|756|745.2|756.63|745.83|756|745.2|6
1651920400000|2022-05-07 10:46:40|755.96|745.16|755.96|745.16|755.96|745.16|755.96|745.16|1
1651920410000|2022-05-07 10:46:50|755.95|745.15|755.95|745.15|755.96|745.16|755.95|745.15|3
1651920420000|2022-05-07 10:47:00|755.96|745.16|755.96|745.16|755.96|745.16|755.96|745.16|1
1651920430000|2022-05-07 10:47:10|756.02|745.22|756.61|745.81|756.62|745.82|756.02|745.22|8
1651920440000|2022-05-07 10:47:20|756.88|746.08|756.89|746.09|756.9|746.1|756.88|746.08|10
1651920450000|2022-05-07 10:47:30|756.9|746.1|757.55|746.75|757.55|746.75|756.89|746.09|9
1651920460000|2022-05-07 10:47:40|757.44|746.64|756.91|746.11|757.44|746.64|756.91|746.11|5
1651920480000|2022-05-07 10:48:00|756.92|746.12|756.9|746.1|756.92|746.12|756.87|746.07|4
1651920490000|2022-05-07 10:48:10|756.82|746.02|756.82|746.02|756.82|746.02|756.82|746.02|1
1651920510000|2022-05-07 10:48:30|756.87|746.07|756.87|746.07|756.87|746.07|756.87|746.07|1
1651920520000|2022-05-07 10:48:40|757.02|746.22|756.92|746.12|757.16|746.36|756.92|746.12|3
1651920530000|2022-05-07 10:48:50|757.05|746.25|757.88|747.08|757.88|747.08|757.05|746.25|10
1651920540000|2022-05-07 10:49:00|757.76|746.96|757.76|746.96|757.76|746.96|757.76|746.96|1
1651920550000|2022-05-07 10:49:10|757.66|746.86|757.07|746.27|757.66|746.86|757.07|746.27|6
1651920560000|2022-05-07 10:49:20|756.95|746.15|756.95|746.15|756.95|746.15|756.95|746.15|1
1651920570000|2022-05-07 10:49:30|756.96|746.16|756.95|746.15|756.96|746.16|756.95|746.15|4
1651920580000|2022-05-07 10:49:40|756.86|746.06|756.29|745.49|756.86|746.06|755.96|745.16|17
1651920590000|2022-05-07 10:49:50|756.4|745.6|756.01|745.21|756.4|745.6|755.95|745.15|6
1651920600000|2022-05-07 10:50:00|756|745.2|755.92|745.12|756.01|745.21|755.92|745.12|7
1651920620000|2022-05-07 10:50:20|755.95|745.15|755.95|745.15|755.96|745.16|755.95|745.15|17
1651920630000|2022-05-07 10:50:30|755.96|745.16|756.01|745.21|756.02|745.22|755.95|745.15|18
1651920640000|2022-05-07 10:50:40|756.02|745.22|756.74|745.94|756.74|745.94|756.01|745.21|16
1651920650000|2022-05-07 10:50:50|756.75|745.95|756.74|745.94|756.75|745.95|756.74|745.94|10
1651920660000|2022-05-07 10:51:00|756.75|745.95|756.86|746.06|756.86|746.06|756.74|745.94|4
1651920670000|2022-05-07 10:51:10|756.85|746.05|756.81|746.01|756.85|746.05|756.81|746.01|2
1651920680000|2022-05-07 10:51:20|756.73|745.93|756.07|745.27|756.73|745.93|756.07|745.27|7
1651920690000|2022-05-07 10:51:30|755.91|745.11|755.41|744.61|755.91|745.11|755.32|744.52|13
1651920700000|2022-05-07 10:51:40|755.62|744.82|755.62|744.82|755.62|744.82|755.41|744.61|13
1651920710000|2022-05-07 10:51:50|755.61|744.81|754.92|744.12|755.62|744.82|754.92|744.12|6
1651920720000|2022-05-07 10:52:00|754.88|744.08|754.8|744|754.88|744.08|754.8|744|10
1651920730000|2022-05-07 10:52:10|754.81|744.01|754.76|743.96|754.81|744.01|754.76|743.96|9
1651920770000|2022-05-07 10:52:50|754.65|743.85|754.41|743.61|754.65|743.85|754.41|743.61|7
1651920780000|2022-05-07 10:53:00|754.43|743.63|753.96|743.16|754.43|743.63|753.96|743.16|7
1651920790000|2022-05-07 10:53:10|753.91|743.11|753.71|742.91|753.91|743.11|753.71|742.91|5
1651920800000|2022-05-07 10:53:20|753.76|742.96|753.15|742.35|753.85|743.05|753.15|742.35|16
1651920810000|2022-05-07 10:53:30|753.14|742.34|752.98|742.18|753.14|742.34|752.91|742.11|10
1651920820000|2022-05-07 10:53:40|752.97|742.17|752.87|742.07|752.98|742.18|752.87|742.07|17
1651920830000|2022-05-07 10:53:50|752.8|742|752.8|742|752.8|742|752.8|742|1
1651920840000|2022-05-07 10:54:00|752.79|741.99|752.75|741.95|752.8|742|752.75|741.95|12
1651920850000|2022-05-07 10:54:10|752.76|741.96|752.75|741.95|752.76|741.96|752.75|741.95|18
1651920860000|2022-05-07 10:54:20|752.76|741.96|752.73|741.93|752.76|741.96|752.72|741.92|4
1651920870000|2022-05-07 10:54:30|752.81|742.01|752.69|741.89|752.81|742.01|752.57|741.77|5
1651920880000|2022-05-07 10:54:40|752.66|741.86|752.4|741.6|752.66|741.86|752.39|741.59|5
1651920890000|2022-05-07 10:54:50|752.59|741.79|752.67|741.87|752.67|741.87|752.58|741.78|3
1651920940000|2022-05-07 10:55:40|752.64|741.84|752.64|741.84|752.64|741.84|752.64|741.84|1
1651920960000|2022-05-07 10:56:00|752.5|741.7|752.09|741.29|752.5|741.7|752.09|741.29|6
1651920970000|2022-05-07 10:56:10|752.16|741.36|752.09|741.29|752.28|741.48|752.09|741.29|7
1651920980000|2022-05-07 10:56:20|752.16|741.36|752.32|741.52|752.33|741.53|752.16|741.36|5
1651920990000|2022-05-07 10:56:30|752.64|741.84|752.87|742.07|752.87|742.07|752.57|741.77|7
1651921000000|2022-05-07 10:56:40|753.12|742.32|753.67|742.87|753.67|742.87|753.12|742.32|20
1651921010000|2022-05-07 10:56:50|753.66|742.86|754.75|743.95|754.75|743.95|753.66|742.86|16
1651921020000|2022-05-07 10:57:00|754.88|744.08|754.92|744.12|755.45|744.65|754.88|744.08|11
1651921030000|2022-05-07 10:57:10|755.14|744.34|755.68|744.88|755.68|744.88|755.14|744.34|6
1651921040000|2022-05-07 10:57:20|755.67|744.87|755.14|744.34|755.76|744.96|755.14|744.34|17
1651921050000|2022-05-07 10:57:30|755.22|744.42|755.75|744.95|755.75|744.95|755.22|744.42|3
1651921060000|2022-05-07 10:57:40|755.81|745.01|755.54|744.74|755.81|745.01|755.34|744.54|9
1651921070000|2022-05-07 10:57:50|755.52|744.72|754.99|744.19|755.54|744.74|754.99|744.19|13
1651921080000|2022-05-07 10:58:00|755|744.2|754.93|744.13|755|744.2|754.93|744.13|5
1651921090000|2022-05-07 10:58:10|754.94|744.14|754.93|744.13|754.94|744.14|754.93|744.13|4
1651921100000|2022-05-07 10:58:20|754.94|744.14|754.93|744.13|754.94|744.14|754.93|744.13|4
1651921110000|2022-05-07 10:58:30|754.94|744.14|754.93|744.13|754.94|744.14|754.93|744.13|10
1651921120000|2022-05-07 10:58:40|754.94|744.14|755.64|744.84|755.64|744.84|754.93|744.13|12
1651921130000|2022-05-07 10:58:50|755.71|744.91|756.7|745.9|756.7|745.9|755.71|744.91|9
1651921140000|2022-05-07 10:59:00|756.76|745.96|757.44|746.64|757.44|746.64|756.76|745.96|10
1651921150000|2022-05-07 10:59:10|757.61|746.81|757.88|747.08|757.91|747.11|757.44|746.64|7
1651921160000|2022-05-07 10:59:20|757.8|747|756.95|746.15|757.8|747|756.95|746.15|3
1651921170000|2022-05-07 10:59:30|757.07|746.27|757.74|746.94|757.75|746.95|757.07|746.27|7
1651921180000|2022-05-07 10:59:40|757.75|746.95|757.74|746.94|757.75|746.95|757.74|746.94|2
1651921190000|2022-05-07 10:59:50|757.75|746.95|757.77|746.97|757.77|746.97|757.74|746.94|6
1651921200000|2022-05-07 11:00:00|757.79|746.99|758.18|747.38|758.2|747.4|757.77|746.97|8
1651921210000|2022-05-07 11:00:10|758.2|747.4|758.85|748.05|758.85|748.05|758.18|747.38|12
1651921220000|2022-05-07 11:00:20|758.78|747.98|758.18|747.38|758.78|747.98|758.18|747.38|3
1651921230000|2022-05-07 11:00:30|757.93|747.13|757.35|746.55|757.93|747.13|757.34|746.54|6
1651921240000|2022-05-07 11:00:40|757.39|746.59|757.68|746.88|757.68|746.88|757.24|746.44|11
1651921260000|2022-05-07 11:01:00|757.9|747.1|757.89|747.09|757.9|747.1|757.89|747.09|8
1651921270000|2022-05-07 11:01:10|757.84|747.04|757.84|747.04|757.84|747.04|757.84|747.04|1
1651921280000|2022-05-07 11:01:20|757.8|747|757.86|747.06|757.86|747.06|757.8|747|4
1651921290000|2022-05-07 11:01:30|757.85|747.05|757.16|746.36|757.86|747.06|757.16|746.36|14
1651921300000|2022-05-07 11:01:40|756.65|745.85|756.24|745.44|756.65|745.85|756.12|745.32|6
1651921310000|2022-05-07 11:01:50|756.13|745.33|756.89|746.09|756.89|746.09|756.13|745.33|12
1651921320000|2022-05-07 11:02:00|757.02|746.22|757.84|747.04|757.84|747.04|757.02|746.22|11
1651921330000|2022-05-07 11:02:10|757.89|747.09|758.13|747.33|758.13|747.33|757.87|747.07|6
1651921340000|2022-05-07 11:02:20|758.12|747.32|758.78|747.98|758.78|747.98|758.12|747.32|10
1651921350000|2022-05-07 11:02:30|758.69|747.89|758.29|747.49|758.69|747.89|758.03|747.23|6
1651921360000|2022-05-07 11:02:40|758.3|747.5|758.36|747.56|758.37|747.57|758.29|747.49|16
1651921370000|2022-05-07 11:02:50|758.37|747.57|757.93|747.13|758.37|747.57|757.93|747.13|7
1651921380000|2022-05-07 11:03:00|757.89|747.09|757.89|747.09|757.89|747.09|757.89|747.09|1
1651921410000|2022-05-07 11:03:30|757.91|747.11|757.91|747.11|757.91|747.11|757.91|747.11|1
1651921430000|2022-05-07 11:03:50|757.9|747.1|757.9|747.1|757.9|747.1|757.9|747.1|1
1651921440000|2022-05-07 11:04:00|757.84|747.04|757.84|747.04|757.84|747.04|757.83|747.03|11
1651921480000|2022-05-07 11:04:40|757.77|746.97|757.72|746.92|757.77|746.97|757.67|746.87|4
1651921530000|2022-05-07 11:05:30|757.63|746.83|757.63|746.83|757.63|746.83|757.63|746.83|1
1651921550000|2022-05-07 11:05:50|757.62|746.82|757.02|746.22|757.62|746.82|757.02|746.22|3
1651921560000|2022-05-07 11:06:00|756.98|746.18|757.56|746.76|757.57|746.77|756.91|746.11|18
1651921570000|2022-05-07 11:06:10|757.82|747.02|757.86|747.06|757.87|747.07|757.82|747.02|8
1651921580000|2022-05-07 11:06:20|757.87|747.07|758.67|747.87|758.67|747.87|757.81|747.01|18
1651921590000|2022-05-07 11:06:30|758.66|747.86|757.98|747.18|758.72|747.92|757.98|747.18|9
1651921610000|2022-05-07 11:06:50|757.92|747.12|757.92|747.12|757.92|747.12|757.91|747.11|5
1651921620000|2022-05-07 11:07:00|757.91|747.11|758.41|747.61|758.41|747.61|757.91|747.11|4
1651921630000|2022-05-07 11:07:10|758.35|747.55|758.65|747.85|758.71|747.91|758.35|747.55|5
1651921640000|2022-05-07 11:07:20|758.67|747.87|758.21|747.41|759.06|748.26|758.21|747.41|11
1651921650000|2022-05-07 11:07:30|758.05|747.25|757.06|746.26|758.05|747.25|757.06|746.26|7
1651921660000|2022-05-07 11:07:40|757.07|746.27|757.7|746.9|757.7|746.9|756.99|746.19|6
1651921670000|2022-05-07 11:07:50|757.81|747.01|757.07|746.27|757.81|747.01|757.07|746.27|10
1651921680000|2022-05-07 11:08:00|757.08|746.28|757.07|746.27|757.26|746.46|757.07|746.27|10
1651921690000|2022-05-07 11:08:10|757.06|746.26|757.01|746.21|757.06|746.26|757.01|746.21|2
1651921700000|2022-05-07 11:08:20|757.02|746.22|756.94|746.14|757.02|746.22|756.94|746.14|2
1651921710000|2022-05-07 11:08:30|757.05|746.25|756.9|746.1|757.05|746.25|756.9|746.1|3
1651921720000|2022-05-07 11:08:40|756.94|746.14|756.94|746.14|756.94|746.14|756.94|746.14|1
1651921730000|2022-05-07 11:08:50|756.93|746.13|756.16|745.36|756.93|746.13|756.16|745.36|13
1651921740000|2022-05-07 11:09:00|756.23|745.43|756.07|745.27|756.23|745.43|756.07|745.27|16
1651921750000|2022-05-07 11:09:10|756.12|745.32|756.71|745.91|756.71|745.91|756.05|745.25|16
1651921760000|2022-05-07 11:09:20|756.7|745.9|756.12|745.32|756.74|745.94|756.11|745.31|17
1651921770000|2022-05-07 11:09:30|756.11|745.31|756.1|745.3|756.12|745.32|756.1|745.3|15
1651921780000|2022-05-07 11:09:40|756.12|745.32|756.11|745.31|756.12|745.32|756.1|745.3|18
1651921790000|2022-05-07 11:09:50|756.1|745.3|755.92|745.12|756.11|745.31|755.92|745.12|9
1651921800000|2022-05-07 11:10:00|755.94|745.14|755.94|745.14|755.94|745.14|755.94|745.14|1
1651921820000|2022-05-07 11:10:20|755.85|745.05|755.81|745.01|755.85|745.05|755.78|744.98|3
1651921830000|2022-05-07 11:10:30|755.86|745.06|756.14|745.34|756.25|745.45|755.86|745.06|7
1651921840000|2022-05-07 11:10:40|756.13|745.33|756.18|745.38|756.18|745.38|756.13|745.33|5
1651921850000|2022-05-07 11:10:50|756.92|746.12|757.89|747.09|757.89|747.09|756.92|746.12|9
1651921860000|2022-05-07 11:11:00|757.77|746.97|757.88|747.08|757.88|747.08|757.77|746.97|2
1651921870000|2022-05-07 11:11:10|757.89|747.09|758.51|747.71|758.51|747.71|757.88|747.08|10
1651921880000|2022-05-07 11:11:20|758.8|748|758.8|748|758.8|748|758.8|748|1
1651921890000|2022-05-07 11:11:30|758.67|747.87|758.79|747.99|758.8|748|758.67|747.87|3
1651921900000|2022-05-07 11:11:40|758.8|748|758.8|748|758.8|748|758.8|748|1
1651921910000|2022-05-07 11:11:50|758.84|748.04|759.48|748.68|759.48|748.68|758.84|748.04|8
1651921920000|2022-05-07 11:12:00|759.67|748.87|759.67|748.87|759.67|748.87|759.67|748.87|1
1651921930000|2022-05-07 11:12:10|759.68|748.88|759.68|748.88|759.68|748.88|759.68|748.88|1
1651921940000|2022-05-07 11:12:20|759.88|749.08|759.9|749.1|759.9|749.1|759.88|749.08|2
1651921950000|2022-05-07 11:12:30|759.91|749.11|759.92|749.12|759.92|749.12|759.91|749.11|2
1651921960000|2022-05-07 11:12:40|759.93|749.13|759.88|749.08|759.93|749.13|759.88|749.08|2
1651921970000|2022-05-07 11:12:50|759.9|749.1|760.77|749.97|760.77|749.97|759.9|749.1|7
1651921980000|2022-05-07 11:13:00|760.78|749.98|759.96|749.16|760.8|750|759.96|749.16|8
1651921990000|2022-05-07 11:13:10|759.86|749.06|759.96|749.16|759.96|749.16|759.78|748.98|6
1651922000000|2022-05-07 11:13:20|760.04|749.24|760.74|749.94|760.75|749.95|760|749.2|7
1651922010000|2022-05-07 11:13:30|760.75|749.95|761.13|750.33|761.16|750.36|760.7|749.9|18
1651922020000|2022-05-07 11:13:40|761.16|750.36|761.44|750.64|761.44|750.64|761.13|750.33|18
1651922030000|2022-05-07 11:13:50|761.43|750.63|761.72|750.92|761.72|750.92|761.43|750.63|12
1651922040000|2022-05-07 11:14:00|761.77|750.97|761.78|750.98|761.79|750.99|761.77|750.97|4
1651922050000|2022-05-07 11:14:10|761.75|750.95|761.75|750.95|761.75|750.95|761.75|750.95|1
1651922060000|2022-05-07 11:14:20|761.74|750.94|761.74|750.94|761.74|750.94|761.74|750.94|1
1651922070000|2022-05-07 11:14:30|761.88|751.08|762.18|751.38|762.21|751.41|761.88|751.08|17
1651922080000|2022-05-07 11:14:40|762.21|751.41|762.23|751.43|762.23|751.43|762.18|751.38|11
1651922090000|2022-05-07 11:14:50|762.27|751.47|761.96|751.16|762.27|751.47|761.96|751.16|5
1651922100000|2022-05-07 11:15:00|761.94|751.14|761.85|751.05|761.95|751.15|761.85|751.05|3
1651922110000|2022-05-07 11:15:10|761.8|751|762.05|751.25|762.05|751.25|761.77|750.97|7
1651922120000|2022-05-07 11:15:20|762.06|751.26|762.61|751.81|762.61|751.81|762.06|751.26|11
1651922130000|2022-05-07 11:15:30|762.67|751.87|762.67|751.87|762.67|751.87|762.67|751.87|1
1651922150000|2022-05-07 11:15:50|762.81|752.01|762.92|752.12|763.62|752.82|762.81|752.01|12
1651922160000|2022-05-07 11:16:00|762.93|752.13|762.91|752.11|762.93|752.13|762.91|752.11|15
1651922170000|2022-05-07 11:16:10|763.18|752.38|763.57|752.77|763.57|752.77|763.18|752.38|6
1651922180000|2022-05-07 11:16:20|763.7|752.9|764.61|753.81|764.61|753.81|763.7|752.9|5
1651922190000|2022-05-07 11:16:30|764.64|753.84|765.58|754.78|765.67|754.87|764.64|753.84|8
1651922200000|2022-05-07 11:16:40|765.78|754.98|765.76|754.96|765.85|755.05|765.34|754.54|8
1651922210000|2022-05-07 11:16:50|765.64|754.84|764.09|753.29|765.64|754.84|764.09|753.29|13
1651922220000|2022-05-07 11:17:00|764.1|753.3|764.22|753.42|764.9|754.1|764.09|753.29|12
1651922230000|2022-05-07 11:17:10|764.2|753.4|764.08|753.28|764.65|753.85|764.07|753.27|20
1651922240000|2022-05-07 11:17:20|764.07|753.27|763.92|753.12|764.08|753.28|763.92|753.12|13
1651922250000|2022-05-07 11:17:30|763.98|753.18|764.69|753.89|764.69|753.89|763.98|753.18|6
1651922260000|2022-05-07 11:17:40|764.68|753.88|764.83|754.03|764.83|754.03|764.68|753.88|17
1651922270000|2022-05-07 11:17:50|764.82|754.02|765.22|754.42|765.65|754.85|764.82|754.02|15
1651922280000|2022-05-07 11:18:00|765.64|754.84|765.59|754.79|765.64|754.84|765.59|754.79|2
1651922290000|2022-05-07 11:18:10|765.6|754.8|765.63|754.83|765.64|754.84|765.59|754.79|9
1651922300000|2022-05-07 11:18:20|765.64|754.84|766.45|755.65|766.45|755.65|765.63|754.83|19
1651922310000|2022-05-07 11:18:30|766.58|755.78|766.58|755.78|766.58|755.78|765.93|755.13|14
1651922320000|2022-05-07 11:18:40|766.63|755.83|766.63|755.83|766.64|755.84|766.63|755.83|3
1651922330000|2022-05-07 11:18:50|766.48|755.68|766.48|755.68|766.48|755.68|766.48|755.68|1
1651922340000|2022-05-07 11:19:00|766.47|755.67|766.55|755.75|766.63|755.83|765.95|755.15|19
1651922350000|2022-05-07 11:19:10|766.68|755.88|766.81|756.01|766.81|756.01|766.2|755.4|10
1651922360000|2022-05-07 11:19:20|766.78|755.98|766.87|756.07|766.87|756.07|766.78|755.98|3
1651922370000|2022-05-07 11:19:30|766.9|756.1|766.89|756.09|766.9|756.1|766.89|756.09|2
1651922380000|2022-05-07 11:19:40|766.95|756.15|767.15|756.35|767.15|756.35|766.95|756.15|2
1651922400000|2022-05-07 11:20:00|767.09|756.29|767.18|756.38|767.26|756.46|767.09|756.29|8
1651922410000|2022-05-07 11:20:10|767.19|756.39|766.91|756.11|767.19|756.39|766.91|756.11|3
1651922420000|2022-05-07 11:20:20|766.9|756.1|766.06|755.26|766.9|756.1|766.04|755.24|17
1651922430000|2022-05-07 11:20:30|766.05|755.25|765.92|755.12|766.06|755.26|765.92|755.12|19
1651922440000|2022-05-07 11:20:40|765.96|755.16|765.43|754.63|765.96|755.16|765.43|754.63|11
1651922450000|2022-05-07 11:20:50|765.34|754.54|765.32|754.52|765.34|754.54|765.29|754.49|14
1651922460000|2022-05-07 11:21:00|765.34|754.54|765.81|755.01|765.81|755.01|765.32|754.52|8
1651922470000|2022-05-07 11:21:10|765.8|755|765.89|755.09|765.89|755.09|765.8|755|7
1651922480000|2022-05-07 11:21:20|765.91|755.11|766.23|755.43|766.23|755.43|765.91|755.11|3
1651922490000|2022-05-07 11:21:30|766.39|755.59|766.7|755.9|766.7|755.9|766.39|755.59|5
1651922500000|2022-05-07 11:21:40|766.71|755.91|766.71|755.91|766.71|755.91|766.7|755.9|11
1651922510000|2022-05-07 11:21:50|766.7|755.9|766.74|755.94|766.74|755.94|766.7|755.9|18
1651922520000|2022-05-07 11:22:00|766.73|755.93|766.92|756.12|767.23|756.43|766.73|755.93|16
1651922530000|2022-05-07 11:22:10|767|756.2|766.93|756.13|767.3|756.5|766.92|756.12|9
1651922540000|2022-05-07 11:22:20|766.95|756.15|766.93|756.13|766.95|756.15|766.93|756.13|16
1651922550000|2022-05-07 11:22:30|766.95|756.15|766.94|756.14|766.96|756.16|766.93|756.13|9
1651922570000|2022-05-07 11:22:50|766.86|756.06|766.72|755.92|766.86|756.06|766.71|755.91|6
1651922580000|2022-05-07 11:23:00|766.71|755.91|765.42|754.62|766.72|755.92|765.42|754.62|14
1651922590000|2022-05-07 11:23:10|765.41|754.61|764.24|753.44|765.41|754.61|763.74|752.94|19
1651922600000|2022-05-07 11:23:20|764.29|753.49|763.95|753.15|764.61|753.81|763.94|753.14|17
1651922610000|2022-05-07 11:23:30|763.94|753.14|763.94|753.14|763.95|753.15|763.93|753.13|17
1651922620000|2022-05-07 11:23:40|763.93|753.13|763.76|752.96|763.94|753.14|763.76|752.96|16
1651922630000|2022-05-07 11:23:50|763.77|752.97|763.74|752.94|763.77|752.97|763.12|752.32|19
1651922640000|2022-05-07 11:24:00|763.51|752.71|763.15|752.35|763.51|752.71|763.15|752.35|10
1651922650000|2022-05-07 11:24:10|763.14|752.34|761.18|750.38|763.15|752.35|761.18|750.38|24
1651922660000|2022-05-07 11:24:20|761.19|750.39|761.82|751.02|761.83|751.03|761.19|750.39|12
1651922670000|2022-05-07 11:24:30|761.83|751.03|762.17|751.37|762.55|751.75|761.83|751.03|12
1651922680000|2022-05-07 11:24:40|762.16|751.36|761.9|751.1|762.16|751.36|761.89|751.09|17
1651922690000|2022-05-07 11:24:50|761.89|751.09|761.28|750.48|761.89|751.09|761.21|750.41|21
1651922700000|2022-05-07 11:25:00|761.21|750.41|761.28|750.48|761.48|750.68|761.01|750.21|11
1651922710000|2022-05-07 11:25:10|761.35|750.55|761.23|750.43|761.35|750.55|761.23|750.43|16
1651922720000|2022-05-07 11:25:20|761.24|750.44|761.27|750.47|761.27|750.47|761.23|750.43|9
1651922730000|2022-05-07 11:25:30|761.22|750.42|761.23|750.43|761.24|750.44|761.22|750.42|8
1651922740000|2022-05-07 11:25:40|761.24|750.44|761.27|750.47|761.44|750.64|761.23|750.43|6
1651922750000|2022-05-07 11:25:50|761.18|750.38|761.18|750.38|761.19|750.39|761.18|750.38|5
1651922760000|2022-05-07 11:26:00|761.19|750.39|761.17|750.37|761.19|750.39|761.17|750.37|3
1651922770000|2022-05-07 11:26:10|761.33|750.53|761.33|750.53|761.33|750.53|761.33|750.53|1
1651922780000|2022-05-07 11:26:20|761.32|750.52|761.33|750.53|761.33|750.53|761.32|750.52|14
1651922790000|2022-05-07 11:26:30|761.32|750.52|761.27|750.47|761.33|750.53|761.27|750.47|5
1651922810000|2022-05-07 11:26:50|761.46|750.66|761.49|750.69|761.49|750.69|761.46|750.66|2
1651922820000|2022-05-07 11:27:00|761.77|750.97|761.77|750.97|761.77|750.97|761.77|750.97|1
1651922830000|2022-05-07 11:27:10|761.67|750.87|761.36|750.56|761.67|750.87|761.36|750.56|2
1651922840000|2022-05-07 11:27:20|761.55|750.75|761.5|750.7|761.55|750.75|761.5|750.7|3
1651922850000|2022-05-07 11:27:30|761.31|750.51|760.88|750.08|761.5|750.7|760.88|750.08|11
1651922860000|2022-05-07 11:27:40|760.89|750.09|761.27|750.47|761.27|750.47|760.89|750.09|4
1651922870000|2022-05-07 11:27:50|761.19|750.39|761.08|750.28|761.19|750.39|761.08|750.28|3
1651922880000|2022-05-07 11:28:00|761.22|750.42|761.16|750.36|761.22|750.42|761.16|750.36|6
1651922890000|2022-05-07 11:28:10|761.17|750.37|761.16|750.36|761.17|750.37|761.16|750.36|18
1651922900000|2022-05-07 11:28:20|761.17|750.37|761.38|750.58|761.39|750.59|761.17|750.37|8
1651922910000|2022-05-07 11:28:30|761.39|750.59|762.47|751.67|762.47|751.67|761.38|750.58|9
1651922920000|2022-05-07 11:28:40|762.8|752|762.84|752.04|762.84|752.04|762.8|752|5
1651922930000|2022-05-07 11:28:50|762.83|752.03|763.59|752.79|763.59|752.79|762.83|752.03|10
1651922940000|2022-05-07 11:29:00|763.6|752.8|763.78|752.98|763.78|752.98|763.55|752.75|7
1651922950000|2022-05-07 11:29:10|763.87|753.07|763.04|752.24|763.87|753.07|763.04|752.24|6
1651922960000|2022-05-07 11:29:20|763.06|752.26|763.02|752.22|763.06|752.26|763.02|752.22|13
1651922970000|2022-05-07 11:29:30|763.04|752.24|762.89|752.09|763.04|752.24|762.88|752.08|5
1651922980000|2022-05-07 11:29:40|762.88|752.08|762.86|752.06|762.89|752.09|762.86|752.06|7
1651922990000|2022-05-07 11:29:50|762.85|752.05|762.85|752.05|762.85|752.05|762.85|752.05|1
1651923010000|2022-05-07 11:30:10|762.89|752.09|762.58|751.78|762.89|752.09|762.49|751.69|7
1651923020000|2022-05-07 11:30:20|762.55|751.75|762|751.2|762.58|751.78|761.99|751.19|8
1651923030000|2022-05-07 11:30:30|762.04|751.24|762.9|752.1|762.9|752.1|762.04|751.24|5
1651923040000|2022-05-07 11:30:40|762.91|752.11|763.48|752.68|763.48|752.68|762.9|752.1|10
1651923050000|2022-05-07 11:30:50|763.49|752.69|762.9|752.1|763.49|752.69|762.9|752.1|5
1651923090000|2022-05-07 11:31:30|762.88|752.08|762.88|752.08|762.88|752.08|762.88|752.08|1
1651923100000|2022-05-07 11:31:40|762.89|752.09|762.89|752.09|763.05|752.25|762.89|752.09|3
1651923120000|2022-05-07 11:32:00|762.87|752.07|762.87|752.07|762.87|752.07|762.87|752.07|1
1651923130000|2022-05-07 11:32:10|762.86|752.06|761.82|751.02|762.86|752.06|761.82|751.02|12
1651923140000|2022-05-07 11:32:20|761.81|751.01|761.91|751.11|761.91|751.11|761.81|751.01|5
1651923160000|2022-05-07 11:32:40|761.97|751.17|762.05|751.25|762.69|751.89|761.97|751.17|18
1651923170000|2022-05-07 11:32:50|762.04|751.24|762.46|751.66|762.6|751.8|761.99|751.19|15
1651923180000|2022-05-07 11:33:00|762.27|751.47|761.9|751.1|762.27|751.47|761.9|751.1|6
1651923190000|2022-05-07 11:33:10|761.88|751.08|761.64|750.84|761.88|751.08|761.46|750.66|4
1651923200000|2022-05-07 11:33:20|761.85|751.05|761.84|751.04|761.85|751.05|761.82|751.02|6
1651923210000|2022-05-07 11:33:30|761.63|750.83|761.63|750.83|761.64|750.84|761.2|750.4|13
1651923220000|2022-05-07 11:33:40|761.64|750.84|761.9|751.1|761.9|751.1|761.64|750.84|9
1651923240000|2022-05-07 11:34:00|761.89|751.09|761.9|751.1|761.9|751.1|761.89|751.09|2
1651923250000|2022-05-07 11:34:10|761.92|751.12|762.53|751.73|762.54|751.74|761.92|751.12|8
1651923260000|2022-05-07 11:34:20|762.54|751.74|763.88|753.08|763.88|753.08|762.54|751.74|15
1651923270000|2022-05-07 11:34:30|763.66|752.86|763.82|753.02|763.82|753.02|763.52|752.72|4
1651923280000|2022-05-07 11:34:40|763.58|752.78|763|752.2|763.58|752.78|763|752.2|5
1651923290000|2022-05-07 11:34:50|762.95|752.15|762.95|752.15|762.95|752.15|762.95|752.15|1
1651923300000|2022-05-07 11:35:00|762.89|752.09|762.89|752.09|762.89|752.09|762.89|752.09|1
1651923310000|2022-05-07 11:35:10|762.91|752.11|762.91|752.11|762.91|752.11|762.9|752.1|7
1651923320000|2022-05-07 11:35:20|762.9|752.1|762.66|751.86|762.9|752.1|762.66|751.86|2
1651923330000|2022-05-07 11:35:30|762.2|751.4|761.64|750.84|762.2|751.4|761.51|750.71|19
1651923340000|2022-05-07 11:35:40|761.75|750.95|761.72|750.92|761.75|750.95|761.72|750.92|2
1651923350000|2022-05-07 11:35:50|761.53|750.73|761.58|750.78|761.58|750.78|760.99|750.19|13
1651923360000|2022-05-07 11:36:00|761.33|750.53|760.72|749.92|761.33|750.53|760.72|749.92|11
1651923370000|2022-05-07 11:36:10|760.46|749.66|760.08|749.28|760.75|749.95|760.02|749.22|13
1651923380000|2022-05-07 11:36:20|760.4|749.6|760.59|749.79|760.59|749.79|760.4|749.6|7
1651923390000|2022-05-07 11:36:30|760.74|749.94|761.21|750.41|761.29|750.49|760.74|749.94|7
1651923400000|2022-05-07 11:36:40|761.27|750.47|761.02|750.22|761.43|750.63|761.02|750.22|12
1651923410000|2022-05-07 11:36:50|761.01|750.21|760.29|749.49|761.02|750.22|760.29|749.49|14
1651923420000|2022-05-07 11:37:00|760.3|749.5|760.44|749.64|760.68|749.88|760.05|749.25|21
1651923430000|2022-05-07 11:37:10|760.43|749.63|760.02|749.22|760.44|749.64|760.02|749.22|16
1651923440000|2022-05-07 11:37:20|760.01|749.21|760|749.2|760.01|749.21|759.99|749.19|8
1651923450000|2022-05-07 11:37:30|759.99|749.19|760.43|749.63|760.43|749.63|759.99|749.19|11
1651923460000|2022-05-07 11:37:40|760.42|749.62|760.43|749.63|760.7|749.9|760.42|749.62|7
1651923470000|2022-05-07 11:37:50|760.02|749.22|759.89|749.09|760.02|749.22|759.89|749.09|8
1651923480000|2022-05-07 11:38:00|759.88|749.08|759.76|748.96|759.88|749.08|759.21|748.41|11
1651923490000|2022-05-07 11:38:10|759.81|749.01|759.77|748.97|759.81|749.01|759.07|748.27|20
1651923500000|2022-05-07 11:38:20|759.58|748.78|759.04|748.24|759.58|748.78|759.03|748.23|10
1651923510000|2022-05-07 11:38:30|759.03|748.23|758.84|748.04|759.03|748.23|758.84|748.04|3
1651923520000|2022-05-07 11:38:40|758.74|747.94|758.79|747.99|758.91|748.11|758.56|747.76|10
1651923530000|2022-05-07 11:38:50|758.8|748|758.79|747.99|758.8|748|758.79|747.99|2
1651923540000|2022-05-07 11:39:00|758.9|748.1|758.75|747.95|758.9|748.1|758.75|747.95|3
1651923550000|2022-05-07 11:39:10|758.82|748.02|758.82|748.02|758.82|748.02|758.82|748.02|1
1651923570000|2022-05-07 11:39:30|758.75|747.95|758.25|747.45|758.75|747.95|758.25|747.45|7
1651923580000|2022-05-07 11:39:40|758.45|747.65|758.65|747.85|758.65|747.85|758.45|747.65|3
1651923590000|2022-05-07 11:39:50|758.58|747.78|758.04|747.24|758.58|747.78|758.04|747.24|5
1651923600000|2022-05-07 11:40:00|757.91|747.11|757.9|747.1|757.91|747.11|757.9|747.1|2
1651923610000|2022-05-07 11:40:10|757.82|747.02|757.19|746.39|757.82|747.02|757.19|746.39|9
1651923620000|2022-05-07 11:40:20|757.17|746.37|757.8|747|757.9|747.1|756.86|746.06|12
1651923630000|2022-05-07 11:40:30|757.64|746.84|757.43|746.63|757.64|746.84|757.07|746.27|16
1651923640000|2022-05-07 11:40:40|757.15|746.35|757|746.2|757.33|746.53|757|746.2|8
1651923650000|2022-05-07 11:40:50|756.89|746.09|757.12|746.32|757.13|746.33|756.89|746.09|6
1651923660000|2022-05-07 11:41:00|757.34|746.54|758.1|747.3|758.1|747.3|757.34|746.54|18
1651923670000|2022-05-07 11:41:10|758.28|747.48|758.39|747.59|758.4|747.6|758.28|747.48|10
1651923680000|2022-05-07 11:41:20|758.4|747.6|759.67|748.87|759.68|748.88|758.4|747.6|17
1651923690000|2022-05-07 11:41:30|759.68|748.88|760.49|749.69|760.49|749.69|759.67|748.87|10
1651923700000|2022-05-07 11:41:40|760.31|749.51|761.26|750.46|761.26|750.46|760.31|749.51|10
1651923710000|2022-05-07 11:41:50|761.01|750.21|761.02|750.22|761.02|750.22|760.83|750.03|7
1651923720000|2022-05-07 11:42:00|760.93|750.13|761.74|750.94|761.74|750.94|760.84|750.04|12
1651923730000|2022-05-07 11:42:10|761.7|750.9|761.4|750.6|761.87|751.07|761.05|750.25|8
1651923740000|2022-05-07 11:42:20|761.38|750.58|761.23|750.43|761.4|750.6|761.19|750.39|11
1651923750000|2022-05-07 11:42:30|761.19|750.39|761.22|750.42|761.7|750.9|761.19|750.39|8
1651923760000|2022-05-07 11:42:40|761.23|750.43|761.31|750.51|761.32|750.52|760.94|750.14|13
1651923770000|2022-05-07 11:42:50|761.32|750.52|760.75|749.95|761.32|750.52|760.71|749.91|19
1651923780000|2022-05-07 11:43:00|760.74|749.94|760.95|750.15|760.95|750.15|760.42|749.62|14
1651923790000|2022-05-07 11:43:10|761.19|750.39|761.19|750.39|761.19|750.39|761.19|750.39|1
1651923800000|2022-05-07 11:43:20|761.14|750.34|761.14|750.34|761.14|750.34|761.14|750.34|1
1651923810000|2022-05-07 11:43:30|760.97|750.17|760.9|750.1|760.97|750.17|760.9|750.1|2
1651923820000|2022-05-07 11:43:40|760.76|749.96|760.65|749.85|760.76|749.96|760.63|749.83|3
1651923830000|2022-05-07 11:43:50|760.64|749.84|760.27|749.47|760.65|749.85|760.27|749.47|5
1651923840000|2022-05-07 11:44:00|760.23|749.43|760.02|749.22|760.23|749.43|760.02|749.22|7
1651923850000|2022-05-07 11:44:10|759.91|749.11|759.91|749.11|759.91|749.11|759.91|749.11|1
1651923860000|2022-05-07 11:44:20|759.97|749.17|760.38|749.58|760.38|749.58|759.97|749.17|3
1651923870000|2022-05-07 11:44:30|760.3|749.5|760.55|749.75|760.62|749.82|760.3|749.5|5
1651923880000|2022-05-07 11:44:40|760.46|749.66|760.22|749.42|760.46|749.66|760.22|749.42|2
1651923890000|2022-05-07 11:44:50|760.14|749.34|759.93|749.13|760.14|749.34|759.92|749.12|6
1651923900000|2022-05-07 11:45:00|759.92|749.12|760.2|749.4|760.3|749.5|759.92|749.12|14
1651923910000|2022-05-07 11:45:10|760.21|749.41|760.74|749.94|760.74|749.94|760.2|749.4|13
1651923920000|2022-05-07 11:45:20|760.69|749.89|760.1|749.3|760.69|749.89|760.1|749.3|4
1651923930000|2022-05-07 11:45:30|759.97|749.17|759.97|749.17|759.97|749.17|759.97|749.17|1
1651923950000|2022-05-07 11:45:50|759.83|749.03|759.65|748.85|759.83|749.03|759.65|748.85|3
1651923960000|2022-05-07 11:46:00|759.56|748.76|759.57|748.77|759.57|748.77|759.56|748.76|6
1651923970000|2022-05-07 11:46:10|759.47|748.67|760.11|749.31|760.11|749.31|759.47|748.67|7
1651923980000|2022-05-07 11:46:20|760.23|749.43|760.23|749.43|760.23|749.43|760.23|749.43|1
1651924000000|2022-05-07 11:46:40|760.28|749.48|760.41|749.61|760.41|749.61|760.28|749.48|2
1651924010000|2022-05-07 11:46:50|760.56|749.76|761.67|750.87|762.31|751.51|760.56|749.76|15
1651924020000|2022-05-07 11:47:00|761.93|751.13|761.93|751.13|761.93|751.13|761.93|751.13|1
1651924030000|2022-05-07 11:47:10|761.98|751.18|762.37|751.57|762.38|751.58|761.98|751.18|19
1651924040000|2022-05-07 11:47:20|762.38|751.58|761.94|751.14|762.38|751.58|761.94|751.14|17
1651924050000|2022-05-07 11:47:30|761.97|751.17|762.25|751.45|762.25|751.45|761.97|751.17|6
1651924060000|2022-05-07 11:47:40|762.29|751.49|762.45|751.65|762.45|751.65|762.29|751.49|12
1651924070000|2022-05-07 11:47:50|762.44|751.64|761.93|751.13|762.44|751.64|761.93|751.13|9
1651924080000|2022-05-07 11:48:00|761.91|751.11|761.91|751.11|761.91|751.11|761.91|751.11|1
1651924090000|2022-05-07 11:48:10|761.89|751.09|761.89|751.09|761.9|751.1|761.88|751.08|7
1651924100000|2022-05-07 11:48:20|761.88|751.08|761.75|750.95|761.89|751.09|761.74|750.94|17
1651924110000|2022-05-07 11:48:30|761.74|750.94|761.35|750.55|761.77|750.97|761.35|750.55|10
1651924120000|2022-05-07 11:48:40|761.33|750.53|761.82|751.02|761.82|751.02|761.33|750.53|9
1651924130000|2022-05-07 11:48:50|761.81|751.01|761.44|750.64|761.82|751.02|761.38|750.58|9
1651924140000|2022-05-07 11:49:00|761.46|750.66|761.36|750.56|761.46|750.66|761.36|750.56|6
1651924150000|2022-05-07 11:49:10|761.37|750.57|762.01|751.21|762.01|751.21|761.36|750.56|11
1651924160000|2022-05-07 11:49:20|761.96|751.16|761.84|751.04|761.97|751.17|761.84|751.04|4
1651924180000|2022-05-07 11:49:40|761.82|751.02|762.13|751.33|762.13|751.33|761.72|750.92|8
1651924190000|2022-05-07 11:49:50|762.15|751.35|762.12|751.32|762.15|751.35|762.12|751.32|3
1651924200000|2022-05-07 11:50:00|762.27|751.47|762.53|751.73|762.53|751.73|762.22|751.42|10
1651924210000|2022-05-07 11:50:10|762.42|751.62|762.58|751.78|762.59|751.79|762.42|751.62|4
1651924220000|2022-05-07 11:50:20|762.74|751.94|763.17|752.37|763.2|752.4|762.74|751.94|8
1651924230000|2022-05-07 11:50:30|763.14|752.34|762.91|752.11|763.16|752.36|762.91|752.11|4
1651924240000|2022-05-07 11:50:40|762.89|752.09|763.55|752.75|763.67|752.87|762.89|752.09|12
1651924260000|2022-05-07 11:51:00|763.31|752.51|763.63|752.83|763.63|752.83|763.3|752.5|13
1651924270000|2022-05-07 11:51:10|763.62|752.82|764.45|753.65|764.45|753.65|763.62|752.82|8
1651924280000|2022-05-07 11:51:20|764.4|753.6|764.39|753.59|764.4|753.6|764.31|753.51|5
1651924290000|2022-05-07 11:51:30|764.31|753.51|764.68|753.88|764.73|753.93|764.31|753.51|14
1651924300000|2022-05-07 11:51:40|764.69|753.89|764.86|754.06|764.86|754.06|764.69|753.89|15
1651924310000|2022-05-07 11:51:50|764.9|754.1|764.9|754.1|764.9|754.1|764.9|754.1|1
1651924320000|2022-05-07 11:52:00|764.79|753.99|765.46|754.66|765.46|754.66|764.7|753.9|14
1651924330000|2022-05-07 11:52:10|765.47|754.67|765.69|754.89|765.69|754.89|765.46|754.66|12
1651924340000|2022-05-07 11:52:20|765.77|754.97|765.77|754.97|765.78|754.98|765.75|754.95|9
1651924350000|2022-05-07 11:52:30|765.78|754.98|765.97|755.17|766.36|755.56|765.77|754.97|11
1651924360000|2022-05-07 11:52:40|765.98|755.18|764.39|753.59|765.98|755.18|764.39|753.59|9
1651924370000|2022-05-07 11:52:50|764.38|753.58|764.58|753.78|764.58|753.78|763.97|753.17|11
1651924380000|2022-05-07 11:53:00|764.8|754|765.58|754.78|765.58|754.78|764.8|754|12
1651924390000|2022-05-07 11:53:10|765.59|754.79|765.81|755.01|765.81|755.01|765.58|754.78|4
1651924400000|2022-05-07 11:53:20|765.54|754.74|764.76|753.96|765.54|754.74|764.76|753.96|11
1651924410000|2022-05-07 11:53:30|764.75|753.95|764.95|754.15|764.95|754.15|764.75|753.95|11
1651924420000|2022-05-07 11:53:40|764.96|754.16|764.77|753.97|764.96|754.16|764.76|753.96|9
1651924430000|2022-05-07 11:53:50|764.76|753.96|764.76|753.96|764.77|753.97|764.76|753.96|7
1651924440000|2022-05-07 11:54:00|764.75|753.95|764.78|753.98|764.78|753.98|764.75|753.95|7
1651924450000|2022-05-07 11:54:10|764.89|754.09|765.23|754.43|765.41|754.61|764.89|754.09|8
1651924460000|2022-05-07 11:54:20|765.22|754.42|765.22|754.42|765.22|754.42|765.2|754.4|9
1651924470000|2022-05-07 11:54:30|765.2|754.4|765.29|754.49|765.29|754.49|765.2|754.4|9
1651924480000|2022-05-07 11:54:40|765.2|754.4|764.91|754.11|765.2|754.4|764.91|754.11|2
1651924490000|2022-05-07 11:54:50|764.87|754.07|764.87|754.07|764.87|754.07|764.87|754.07|1
1651924500000|2022-05-07 11:55:00|764.78|753.98|764.75|753.95|764.78|753.98|764.74|753.94|10
1651924510000|2022-05-07 11:55:10|764.74|753.94|764.74|753.94|764.75|753.95|764.74|753.94|17
1651924520000|2022-05-07 11:55:20|764.73|753.93|764.06|753.26|764.74|753.94|764.06|753.26|17
1651924530000|2022-05-07 11:55:30|764.04|753.24|763.33|752.53|764.04|753.24|763|752.2|20
1651924540000|2022-05-07 11:55:40|763.26|752.46|763.2|752.4|763.65|752.85|763.2|752.4|6
1651924550000|2022-05-07 11:55:50|763.21|752.41|763.52|752.72|763.52|752.72|763.2|752.4|7
1651924560000|2022-05-07 11:56:00|763.49|752.69|763.66|752.86|763.66|752.86|763.49|752.69|10
1651924580000|2022-05-07 11:56:20|763.58|752.78|763.57|752.77|763.58|752.78|763.57|752.77|2
1651924600000|2022-05-07 11:56:40|763.58|752.78|763.5|752.7|763.58|752.78|763.5|752.7|2
1651924610000|2022-05-07 11:56:50|763.25|752.45|763.17|752.37|763.25|752.45|763.17|752.37|2
1651924620000|2022-05-07 11:57:00|763.24|752.44|762.89|752.09|763.24|752.44|762.89|752.09|9
1651924630000|2022-05-07 11:57:10|762.88|752.08|762.22|751.42|762.88|752.08|762.12|751.32|11
1651924640000|2022-05-07 11:57:20|762.27|751.47|762.48|751.68|762.48|751.68|762.09|751.29|20
1651924650000|2022-05-07 11:57:30|762.32|751.52|762.5|751.7|762.5|751.7|762.32|751.52|2
1651924660000|2022-05-07 11:57:40|762.49|751.69|762.53|751.73|762.53|751.73|762.49|751.69|14
1651924670000|2022-05-07 11:57:50|762.54|751.74|763.14|752.34|763.14|752.34|762.54|751.74|17
1651924680000|2022-05-07 11:58:00|763.06|752.26|762.74|751.94|763.21|752.41|762.74|751.94|9
1651924690000|2022-05-07 11:58:10|762.69|751.89|762.69|751.89|762.69|751.89|762.69|751.89|1
1651924700000|2022-05-07 11:58:20|762.62|751.82|762.62|751.82|762.62|751.82|762.62|751.82|1
1651924710000|2022-05-07 11:58:30|762.41|751.61|761.92|751.12|762.41|751.61|761.92|751.12|6
1651924720000|2022-05-07 11:58:40|761.94|751.14|761.92|751.12|762.26|751.46|761.58|750.78|18
1651924730000|2022-05-07 11:58:50|762.01|751.21|764.35|753.55|764.35|753.55|762.01|751.21|22
1651924740000|2022-05-07 11:59:00|764.4|753.6|764.21|753.41|765.66|754.86|764.21|753.41|19
1651924750000|2022-05-07 11:59:10|764.19|753.39|765.18|754.38|765.24|754.44|764.08|753.28|19
1651924760000|2022-05-07 11:59:20|765.19|754.39|765.35|754.55|766.54|755.74|765.19|754.39|17
1651924770000|2022-05-07 11:59:30|764.89|754.09|764.89|754.09|764.89|754.09|764.89|754.09|1
1651924780000|2022-05-07 11:59:40|764.98|754.18|765.58|754.78|765.58|754.78|764.98|754.18|6
1651924790000|2022-05-07 11:59:50|765.57|754.77|765.84|755.04|765.84|755.04|765.57|754.77|15
1651924800000|2022-05-07 12:00:00|765.83|755.03|766.04|755.24|766.34|755.54|765.75|754.95|16
1651924810000|2022-05-07 12:00:10|766.06|755.26|766.68|755.88|766.68|755.88|766.06|755.26|5
1651924820000|2022-05-07 12:00:20|766.69|755.89|766.74|755.94|766.74|755.94|766.68|755.88|4
1651924830000|2022-05-07 12:00:30|766.94|756.14|766.74|755.94|766.94|756.14|766.74|755.94|2
1651924840000|2022-05-07 12:00:40|766.47|755.67|766.12|755.32|766.48|755.68|765.95|755.15|15
1651924850000|2022-05-07 12:00:50|765.95|755.15|766.1|755.3|766.1|755.3|765.9|755.1|3
1651924860000|2022-05-07 12:01:00|765.9|755.1|766.14|755.34|766.14|755.34|765.9|755.1|9
1651924870000|2022-05-07 12:01:10|766.13|755.33|766.65|755.85|766.65|755.85|765.9|755.1|10
1651924880000|2022-05-07 12:01:20|766.66|755.86|766.41|755.61|766.66|755.86|766.41|755.61|11
1651924890000|2022-05-07 12:01:30|766.42|755.62|766.27|755.47|766.51|755.71|766.13|755.33|17
1651924900000|2022-05-07 12:01:40|766.13|755.33|766.25|755.45|766.27|755.47|765.93|755.13|15
1651924910000|2022-05-07 12:01:50|766.19|755.39|765.91|755.11|766.25|755.45|765.91|755.11|5
1651924920000|2022-05-07 12:02:00|765.92|755.12|766.55|755.75|766.55|755.75|765.91|755.11|13
1651924930000|2022-05-07 12:02:10|766.49|755.69|766.16|755.36|766.49|755.69|766.16|755.36|8
1651924940000|2022-05-07 12:02:20|766.19|755.39|766.16|755.36|766.2|755.4|765.95|755.15|12
1651924950000|2022-05-07 12:02:30|766.13|755.33|766.45|755.65|766.45|755.65|766.13|755.33|16
1651924960000|2022-05-07 12:02:40|766.44|755.64|765.92|755.12|766.45|755.65|765.92|755.12|8
1651924970000|2022-05-07 12:02:50|765.82|755.02|765.35|754.55|765.82|755.02|765.35|754.55|3
1651924980000|2022-05-07 12:03:00|765.41|754.61|765.69|754.89|765.72|754.92|765.37|754.57|18
1651924990000|2022-05-07 12:03:10|765.71|754.91|765.31|754.51|765.71|754.91|765.26|754.46|13
1651925000000|2022-05-07 12:03:20|765.26|754.46|765.66|754.86|765.69|754.89|765.26|754.46|17
1651925010000|2022-05-07 12:03:30|765.71|754.91|765.31|754.51|765.72|754.92|765.31|754.51|7
1651925020000|2022-05-07 12:03:40|765.26|754.46|765.36|754.56|765.45|754.65|765.24|754.44|18
1651925030000|2022-05-07 12:03:50|765|754.2|764.71|753.91|765|754.2|764.71|753.91|15
1651925040000|2022-05-07 12:04:00|764.58|753.78|764.82|754.02|764.82|754.02|764.57|753.77|18
1651925050000|2022-05-07 12:04:10|764.57|753.77|764.53|753.73|764.58|753.78|764.53|753.73|13
1651925060000|2022-05-07 12:04:20|764.37|753.57|764.22|753.42|764.37|753.57|764.22|753.42|3
1651925070000|2022-05-07 12:04:30|764.15|753.35|763.9|753.1|764.15|753.35|763.9|753.1|7
1651925080000|2022-05-07 12:04:40|763.73|752.93|762.9|752.1|763.73|752.93|762.9|752.1|8
1651925090000|2022-05-07 12:04:50|762.88|752.08|762.88|752.08|762.88|752.08|762.88|752.08|1
1651925100000|2022-05-07 12:05:00|762.84|752.04|762.48|751.68|762.84|752.04|762.48|751.68|9
1651925110000|2022-05-07 12:05:10|762.44|751.64|761.87|751.07|762.44|751.64|761.77|750.97|10
1651925120000|2022-05-07 12:05:20|761.93|751.13|762.73|751.93|762.73|751.93|761.87|751.07|11
1651925130000|2022-05-07 12:05:30|762.76|751.96|762.76|751.96|762.76|751.96|762.72|751.92|19
1651925140000|2022-05-07 12:05:40|762.73|751.93|762.81|752.01|763.2|752.4|762.73|751.93|10
1651925150000|2022-05-07 12:05:50|763.03|752.23|763.34|752.54|763.34|752.54|763.03|752.23|12
1651925160000|2022-05-07 12:06:00|763.35|752.55|763.72|752.92|763.72|752.92|763.34|752.54|3
1651925170000|2022-05-07 12:06:10|763.64|752.84|763.64|752.84|763.64|752.84|763.64|752.84|1
1651925180000|2022-05-07 12:06:20|763.65|752.85|764.2|753.4|764.2|753.4|763.65|752.85|9
1651925190000|2022-05-07 12:06:30|764.42|753.62|764.63|753.83|764.64|753.84|764.42|753.62|6
1651925200000|2022-05-07 12:06:40|764.64|753.84|763.86|753.06|764.64|753.84|763.86|753.06|16
1651925210000|2022-05-07 12:06:50|764.12|753.32|764.12|753.32|764.12|753.32|764.12|753.32|1
1651925220000|2022-05-07 12:07:00|764.09|753.29|763.9|753.1|764.09|753.29|763.9|753.1|3
1651925230000|2022-05-07 12:07:10|763.83|753.03|763.72|752.92|763.83|753.03|763.72|752.92|2
1651925240000|2022-05-07 12:07:20|763.75|752.95|763|752.2|763.75|752.95|763|752.2|4
1651925250000|2022-05-07 12:07:30|762.96|752.16|762.99|752.19|762.99|752.19|762.91|752.11|4
1651925260000|2022-05-07 12:07:40|763.29|752.49|763.41|752.61|763.48|752.68|763.29|752.49|6
1651925270000|2022-05-07 12:07:50|763.67|752.87|763.82|753.02|763.82|753.02|763.67|752.87|3
1651925280000|2022-05-07 12:08:00|763.81|753.01|763.81|753.01|763.82|753.02|763.81|753.01|5
1651925290000|2022-05-07 12:08:10|763.82|753.02|763.77|752.97|763.82|753.02|763.77|752.97|5
1651925300000|2022-05-07 12:08:20|763.69|752.89|763.49|752.69|763.69|752.89|763.48|752.68|4
1651925310000|2022-05-07 12:08:30|763.67|752.87|763.66|752.86|763.77|752.97|763.66|752.86|8
1651925320000|2022-05-07 12:08:40|763.77|752.97|763.61|752.81|763.77|752.97|763.61|752.81|10
1651925330000|2022-05-07 12:08:50|763.62|752.82|763.98|753.18|763.98|753.18|763.46|752.66|11
1651925340000|2022-05-07 12:09:00|763.72|752.92|763.82|753.02|763.83|753.03|763.72|752.92|12
1651925350000|2022-05-07 12:09:10|763.83|753.03|763.82|753.02|763.83|753.03|763.82|753.02|18
1651925360000|2022-05-07 12:09:20|763.83|753.03|763.82|753.02|763.83|753.03|763.82|753.02|14
1651925370000|2022-05-07 12:09:30|763.83|753.03|763.82|753.02|763.83|753.03|763.82|753.02|14
1651925380000|2022-05-07 12:09:40|763.83|753.03|764.04|753.24|764.22|753.42|763.82|753.02|23
1651925390000|2022-05-07 12:09:50|764.05|753.25|764.4|753.6|764.4|753.6|764.03|753.23|9
1651925400000|2022-05-07 12:10:00|764.69|753.89|764.69|753.89|764.69|753.89|764.69|753.89|1
1651925410000|2022-05-07 12:10:10|764.45|753.65|763.93|753.13|764.45|753.65|763.93|753.13|4
1651925420000|2022-05-07 12:10:20|763.87|753.07|763.87|753.07|763.88|753.08|763.87|753.07|7
1651925430000|2022-05-07 12:10:30|763.88|753.08|763.87|753.07|763.88|753.08|763.87|753.07|6
1651925440000|2022-05-07 12:10:40|763.85|753.05|763.85|753.05|763.86|753.06|763.85|753.05|3
1651925450000|2022-05-07 12:10:50|763.86|753.06|763.79|752.99|763.86|753.06|763.79|752.99|5
1651925460000|2022-05-07 12:11:00|763.75|752.95|762.96|752.16|763.75|752.95|762.96|752.16|7
1651925470000|2022-05-07 12:11:10|762.95|752.15|762.7|751.9|762.95|752.15|762.7|751.9|6
1651925480000|2022-05-07 12:11:20|762.84|752.04|762.89|752.09|762.89|752.09|762.84|752.04|2
1651925490000|2022-05-07 12:11:30|762.9|752.1|762.9|752.1|762.9|752.1|762.9|752.1|1
1651925500000|2022-05-07 12:11:40|762.83|752.03|762.53|751.73|762.83|752.03|762.53|751.73|3
1651925510000|2022-05-07 12:11:50|762.56|751.76|762.83|752.03|762.83|752.03|762.47|751.67|9
1651925520000|2022-05-07 12:12:00|762.82|752.02|763.7|752.9|763.79|752.99|762.82|752.02|21
1651925530000|2022-05-07 12:12:10|763.59|752.79|762.91|752.11|763.59|752.79|762.91|752.11|4
1651925540000|2022-05-07 12:12:20|762.95|752.15|762.95|752.15|762.95|752.15|762.94|752.14|3
1651925550000|2022-05-07 12:12:30|763.07|752.27|763.45|752.65|763.45|752.65|763.07|752.27|4
1651925570000|2022-05-07 12:12:50|763.41|752.61|763.45|752.65|763.45|752.65|763.41|752.61|2
1651925580000|2022-05-07 12:13:00|763.41|752.61|763|752.2|763.48|752.68|763|752.2|8
1651925590000|2022-05-07 12:13:10|763.01|752.21|762.91|752.11|763.01|752.21|762.91|752.11|3
1651925610000|2022-05-07 12:13:30|762.9|752.1|762.29|751.49|762.9|752.1|762.29|751.49|4
1651925620000|2022-05-07 12:13:40|762.25|751.45|762.13|751.33|762.25|751.45|762.13|751.33|6
1651925630000|2022-05-07 12:13:50|761.91|751.11|761.92|751.12|761.93|751.13|761.91|751.11|3
1651925640000|2022-05-07 12:14:00|761.97|751.17|761.97|751.17|761.97|751.17|761.97|751.17|1
1651925650000|2022-05-07 12:14:10|761.98|751.18|761.98|751.18|761.98|751.18|761.98|751.18|1
1651925670000|2022-05-07 12:14:30|761.99|751.19|761.99|751.19|761.99|751.19|761.99|751.19|1
1651925680000|2022-05-07 12:14:40|761.97|751.17|761.97|751.17|761.97|751.17|761.97|751.17|1
1651925690000|2022-05-07 12:14:50|761.99|751.19|761.99|751.19|761.99|751.19|761.99|751.19|1
1651925700000|2022-05-07 12:15:00|761.95|751.15|761.95|751.15|761.95|751.15|761.95|751.15|1
1651925730000|2022-05-07 12:15:30|761.91|751.11|761.11|750.31|761.91|751.11|761.11|750.31|7
1651925740000|2022-05-07 12:15:40|761.09|750.29|761.61|750.81|761.62|750.82|760.97|750.17|14
1651925750000|2022-05-07 12:15:50|761.78|750.98|761.41|750.61|761.79|750.99|761.41|750.61|8
1651925760000|2022-05-07 12:16:00|761.18|750.38|761|750.2|761.18|750.38|761|750.2|8
1651925770000|2022-05-07 12:16:10|761.19|750.39|761.42|750.62|761.6|750.8|761.19|750.39|5
1651925780000|2022-05-07 12:16:20|761.24|750.44|760.95|750.15|761.45|750.65|760.95|750.15|5
1651925790000|2022-05-07 12:16:30|760.84|750.04|760.83|750.03|760.84|750.04|760.83|750.03|2
1651925800000|2022-05-07 12:16:40|760.91|750.11|760.91|750.11|760.91|750.11|760.91|750.11|1
1651925820000|2022-05-07 12:17:00|760.82|750.02|760.05|749.25|760.82|750.02|760.05|749.25|5
1651925830000|2022-05-07 12:17:10|760.07|749.27|760.03|749.23|760.07|749.27|760.03|749.23|3
1651925840000|2022-05-07 12:17:20|760.04|749.24|760.06|749.26|760.06|749.26|760.03|749.23|15
1651925850000|2022-05-07 12:17:30|760.04|749.24|759.32|748.52|760.04|749.24|759.32|748.52|19
1651925860000|2022-05-07 12:17:40|759.42|748.62|759.68|748.88|759.88|749.08|759.17|748.37|17
1651925870000|2022-05-07 12:17:50|759.57|748.77|759.47|748.67|759.57|748.77|759|748.2|5
1651925880000|2022-05-07 12:18:00|759.48|748.68|758.91|748.11|759.48|748.68|758.91|748.11|13
1651925890000|2022-05-07 12:18:10|758.94|748.14|758.91|748.11|758.94|748.14|758.91|748.11|6
1651925910000|2022-05-07 12:18:30|759.07|748.27|759.44|748.64|759.44|748.64|759.07|748.27|8
1651925920000|2022-05-07 12:18:40|759.45|748.65|759.44|748.64|759.45|748.65|759.18|748.38|7
1651925930000|2022-05-07 12:18:50|759.63|748.83|759.74|748.94|759.74|748.94|759.63|748.83|2
1651925940000|2022-05-07 12:19:00|759.68|748.88|759.24|748.44|759.68|748.88|759.24|748.44|10
1651925950000|2022-05-07 12:19:10|759.25|748.45|759.04|748.24|759.25|748.45|759.03|748.23|7
1651925960000|2022-05-07 12:19:20|759.03|748.23|759.03|748.23|759.03|748.23|759.03|748.23|1
1651925970000|2022-05-07 12:19:30|758.97|748.17|758.97|748.17|758.97|748.17|758.97|748.17|1
1651925980000|2022-05-07 12:19:40|758.94|748.14|758.94|748.14|758.94|748.14|758.94|748.14|1
1651925990000|2022-05-07 12:19:50|758.9|748.1|758.9|748.1|758.9|748.1|758.9|748.1|1
1651926000000|2022-05-07 12:20:00|758.89|748.09|758.34|747.54|758.9|748.1|758.34|747.54|6
1651926010000|2022-05-07 12:20:10|758.42|747.62|758.85|748.05|758.85|748.05|758.27|747.47|9
1651926030000|2022-05-07 12:20:30|758.92|748.12|759.02|748.22|759.02|748.22|758.92|748.12|2
1651926040000|2022-05-07 12:20:40|758.92|748.12|758.92|748.12|758.93|748.13|758.92|748.12|17
1651926050000|2022-05-07 12:20:50|758.93|748.13|758.97|748.17|758.99|748.19|758.92|748.12|13
1651926060000|2022-05-07 12:21:00|758.89|748.09|758.82|748.02|758.89|748.09|758.82|748.02|2
1651926070000|2022-05-07 12:21:10|758.89|748.09|758.78|747.98|758.89|748.09|758.78|747.98|2
1651926080000|2022-05-07 12:21:20|758.89|748.09|758.9|748.1|758.9|748.1|758.89|748.09|2
1651926090000|2022-05-07 12:21:30|758.91|748.11|758.94|748.14|758.95|748.15|758.9|748.1|17
1651926100000|2022-05-07 12:21:40|758.97|748.17|758.92|748.12|758.97|748.17|758.92|748.12|2
1651926120000|2022-05-07 12:22:00|758.86|748.06|758.86|748.06|758.86|748.06|758.86|748.06|1
1651926130000|2022-05-07 12:22:10|758.88|748.08|758.88|748.08|758.88|748.08|758.88|748.08|1
1651926160000|2022-05-07 12:22:40|758.87|748.07|758.87|748.07|758.87|748.07|758.87|748.07|1
1651926190000|2022-05-07 12:23:10|758.91|748.11|758.77|747.97|758.91|748.11|758.77|747.97|3
1651926220000|2022-05-07 12:23:40|758.68|747.88|758.68|747.88|758.68|747.88|758.68|747.88|1
1651926230000|2022-05-07 12:23:50|759.42|748.62|758.88|748.08|759.42|748.62|758.88|748.08|5
1651926240000|2022-05-07 12:24:00|758.83|748.03|758.26|747.46|758.83|748.03|758.26|747.46|5
1651926250000|2022-05-07 12:24:10|758.27|747.47|758.27|747.47|758.27|747.47|758.26|747.46|9
1651926260000|2022-05-07 12:24:20|758.26|747.46|758.16|747.36|758.27|747.47|758.16|747.36|4
1651926270000|2022-05-07 12:24:30|758.15|747.35|758.15|747.35|758.15|747.35|758.15|747.35|1
1651926290000|2022-05-07 12:24:50|758.22|747.42|758.22|747.42|758.22|747.42|758.22|747.42|1
1651926320000|2022-05-07 12:25:20|758.39|747.59|758.25|747.45|758.74|747.94|758.25|747.45|7
1651926330000|2022-05-07 12:25:30|758.43|747.63|758.43|747.63|758.43|747.63|758.43|747.63|1
1651926340000|2022-05-07 12:25:40|758.33|747.53|758.33|747.53|758.33|747.53|758.33|747.53|1
1651926360000|2022-05-07 12:26:00|758.25|747.45|758.25|747.45|758.25|747.45|758.25|747.45|1
1651926370000|2022-05-07 12:26:10|758.39|747.59|758.52|747.72|758.52|747.72|758.39|747.59|3
1651926380000|2022-05-07 12:26:20|758.49|747.69|758.89|748.09|758.89|748.09|758.49|747.69|4
1651926390000|2022-05-07 12:26:30|758.98|748.18|758.98|748.18|758.98|748.18|758.98|748.18|1
1651926400000|2022-05-07 12:26:40|759.06|748.26|759.53|748.73|759.54|748.74|759.06|748.26|11
1651926410000|2022-05-07 12:26:50|759.54|748.74|759.1|748.3|759.54|748.74|759.1|748.3|11
1651926420000|2022-05-07 12:27:00|759.41|748.61|759.64|748.84|759.65|748.85|759.41|748.61|6
1651926430000|2022-05-07 12:27:10|759.65|748.85|759.64|748.84|759.65|748.85|759.64|748.84|14
1651926440000|2022-05-07 12:27:20|759.65|748.85|759.64|748.84|759.65|748.85|759.64|748.84|16
1651926450000|2022-05-07 12:27:30|759.63|748.83|759.64|748.84|759.65|748.85|759.63|748.83|4
1651926470000|2022-05-07 12:27:50|759.81|749.01|759.81|749.01|759.81|749.01|759.81|749.01|1
1651926480000|2022-05-07 12:28:00|759.79|748.99|759.42|748.62|759.79|748.99|759.42|748.62|4
1651926500000|2022-05-07 12:28:20|759.5|748.7|759.5|748.7|759.5|748.7|759.5|748.7|1
1651926510000|2022-05-07 12:28:30|759.28|748.48|759.07|748.27|759.28|748.48|759.07|748.27|3
1651926520000|2022-05-07 12:28:40|759.08|748.28|759.37|748.57|759.4|748.6|759.08|748.28|5
1651926530000|2022-05-07 12:28:50|759.34|748.54|759.37|748.57|759.41|748.61|759.34|748.54|8
1651926540000|2022-05-07 12:29:00|759.49|748.69|759.22|748.42|759.68|748.88|759.22|748.42|5
1651926550000|2022-05-07 12:29:10|759.04|748.24|759.04|748.24|759.04|748.24|759.04|748.24|1
1651926560000|2022-05-07 12:29:20|759.06|748.26|759.09|748.29|759.13|748.33|759.06|748.26|7
1651926580000|2022-05-07 12:29:40|759.08|748.28|759.09|748.29|759.09|748.29|759.08|748.28|2
1651926590000|2022-05-07 12:29:50|759.13|748.33|759.13|748.33|759.13|748.33|759.13|748.33|1
1651926600000|2022-05-07 12:30:00|759.1|748.3|759.07|748.27|759.13|748.33|759.05|748.25|11
1651926610000|2022-05-07 12:30:10|759.13|748.33|759.68|748.88|759.68|748.88|759.09|748.29|12
1651926620000|2022-05-07 12:30:20|759.71|748.91|759.89|749.09|759.89|749.09|759.71|748.91|12
1651926630000|2022-05-07 12:30:30|759.88|749.08|760.54|749.74|760.54|749.74|759.88|749.08|6
1651926640000|2022-05-07 12:30:40|760.66|749.86|760.75|749.95|760.75|749.95|760.66|749.86|2
1651926650000|2022-05-07 12:30:50|760.78|749.98|760.78|749.98|760.78|749.98|760.78|749.98|1
1651926660000|2022-05-07 12:31:00|760.8|750|760.8|750|760.8|750|760.8|750|1
1651926670000|2022-05-07 12:31:10|760.51|749.71|759.97|749.17|760.51|749.71|759.97|749.17|7
1651926680000|2022-05-07 12:31:20|759.98|749.18|759.73|748.93|759.98|749.18|759.44|748.64|11
1651926690000|2022-05-07 12:31:30|759.74|748.94|759.79|748.99|759.8|749|759.73|748.93|17
1651926700000|2022-05-07 12:31:40|759.8|749|759.94|749.14|759.94|749.14|759.79|748.99|6
1651926720000|2022-05-07 12:32:00|759.9|749.1|759.33|748.53|759.9|749.1|759.33|748.53|5
1651926730000|2022-05-07 12:32:10|759.37|748.57|759.37|748.57|759.37|748.57|759.33|748.53|13
1651926740000|2022-05-07 12:32:20|759.33|748.53|759.37|748.57|759.37|748.57|759.33|748.53|6
1651926750000|2022-05-07 12:32:30|759.19|748.39|759.78|748.98|759.78|748.98|759.19|748.39|5
1651926760000|2022-05-07 12:32:40|759.91|749.11|759.91|749.11|759.91|749.11|759.91|749.11|1
1651926780000|2022-05-07 12:33:00|759.88|749.08|759.88|749.08|759.88|749.08|759.86|749.06|9
1651926790000|2022-05-07 12:33:10|759.86|749.06|759.19|748.39|759.88|749.08|759.19|748.39|17
1651926800000|2022-05-07 12:33:20|759.17|748.37|759.13|748.33|759.17|748.37|759.12|748.32|16
1651926810000|2022-05-07 12:33:30|759.12|748.32|758.79|747.99|759.13|748.33|758.79|747.99|16
1651926820000|2022-05-07 12:33:40|758.8|748|758.34|747.54|758.8|748|758.34|747.54|8
1651926830000|2022-05-07 12:33:50|758.16|747.36|758.16|747.36|758.16|747.36|758.16|747.36|1
1651926840000|2022-05-07 12:34:00|758.29|747.49|758.86|748.06|758.86|748.06|758.29|747.49|4
1651926850000|2022-05-07 12:34:10|758.99|748.19|758.99|748.19|758.99|748.19|758.99|748.19|1
1651926860000|2022-05-07 12:34:20|759|748.2|758.99|748.19|759|748.2|758.99|748.19|2
1651926870000|2022-05-07 12:34:30|759.17|748.37|759.86|749.06|759.86|749.06|759.17|748.37|3
1651926880000|2022-05-07 12:34:40|759.89|749.09|759.2|748.4|759.89|749.09|759.2|748.4|7
1651926890000|2022-05-07 12:34:50|759.21|748.41|759.21|748.41|759.21|748.41|759.2|748.4|23
1651926900000|2022-05-07 12:35:00|759.2|748.4|759.56|748.76|759.56|748.76|758.92|748.12|13
1651926910000|2022-05-07 12:35:10|759.59|748.79|758.96|748.16|759.68|748.88|758.96|748.16|18
1651926920000|2022-05-07 12:35:20|759.06|748.26|759.67|748.87|759.67|748.87|759.06|748.26|5
1651926930000|2022-05-07 12:35:30|759.76|748.96|759.87|749.07|759.88|749.08|759.67|748.87|8
1651926940000|2022-05-07 12:35:40|759.88|749.08|759.88|749.08|759.88|749.08|759.83|749.03|3
1651926960000|2022-05-07 12:36:00|759.83|749.03|759|748.2|759.83|749.03|759|748.2|5
1651926970000|2022-05-07 12:36:10|758.92|748.12|758.92|748.12|758.92|748.12|758.92|748.12|1
1651926980000|2022-05-07 12:36:20|758.99|748.19|759.62|748.82|759.62|748.82|758.99|748.19|5
1651926990000|2022-05-07 12:36:30|759.75|748.95|759.75|748.95|759.75|748.95|759.75|748.95|1
1651927020000|2022-05-07 12:37:00|759.85|749.05|759.85|749.05|759.85|749.05|759.85|749.05|1
1651927030000|2022-05-07 12:37:10|759.92|749.12|760.7|749.9|760.7|749.9|759.92|749.12|6
1651927040000|2022-05-07 12:37:20|760.72|749.92|760.72|749.92|760.73|749.93|760.72|749.92|3
1651927050000|2022-05-07 12:37:30|760.66|749.86|760.72|749.92|760.72|749.92|760.66|749.86|2
1651927060000|2022-05-07 12:37:40|760.75|749.95|760.72|749.92|760.75|749.95|760.55|749.75|5
1651927070000|2022-05-07 12:37:50|760.65|749.85|760.35|749.55|760.65|749.85|760.34|749.54|8
1651927080000|2022-05-07 12:38:00|760.37|749.57|760.64|749.84|760.65|749.85|760.37|749.57|7
1651927090000|2022-05-07 12:38:10|760.65|749.85|760.8|750|760.82|750.02|760.64|749.84|5
1651927100000|2022-05-07 12:38:20|760.81|750.01|760.8|750|760.82|750.02|760.8|750|18
1651927110000|2022-05-07 12:38:30|760.81|750.01|760.8|750|760.82|750.02|760.8|750|14
1651927120000|2022-05-07 12:38:40|760.83|750.03|760.85|750.05|760.85|750.05|760.83|750.03|2
1651927130000|2022-05-07 12:38:50|760.83|750.03|760.81|750.01|760.83|750.03|760.76|749.96|6
1651927140000|2022-05-07 12:39:00|760.82|750.02|760.89|750.09|761.34|750.54|760.81|750.01|15
1651927150000|2022-05-07 12:39:10|760.87|750.07|760.81|750.01|760.89|750.09|760.8|750|13
1651927160000|2022-05-07 12:39:20|760.9|750.1|760.9|750.1|760.9|750.1|760.89|750.09|3
1651927170000|2022-05-07 12:39:30|760.89|750.09|760.27|749.47|760.9|750.1|760.27|749.47|9
1651927180000|2022-05-07 12:39:40|760.26|749.46|760.27|749.47|760.27|749.47|760.08|749.28|5
1651927190000|2022-05-07 12:39:50|760.28|749.48|760.69|749.89|760.69|749.89|760.28|749.48|4
1651927200000|2022-05-07 12:40:00|760.9|750.1|760.9|750.1|760.9|750.1|760.9|750.1|1
1651927210000|2022-05-07 12:40:10|760.89|750.09|760.89|750.09|760.89|750.09|760.89|750.09|1
1651927220000|2022-05-07 12:40:20|760.87|750.07|760.93|750.13|760.95|750.15|760.87|750.07|9
1651927230000|2022-05-07 12:40:30|760.91|750.11|760.52|749.72|760.91|750.11|759.95|749.15|13
1651927240000|2022-05-07 12:40:40|760.57|749.77|760.57|749.77|760.57|749.77|760.57|749.77|1
1651927250000|2022-05-07 12:40:50|760.52|749.72|760.41|749.61|760.52|749.72|760.33|749.53|3
1651927260000|2022-05-07 12:41:00|760.4|749.6|760.27|749.47|760.41|749.61|760.22|749.42|16
1651927270000|2022-05-07 12:41:10|760.02|749.22|760|749.2|760.02|749.22|760|749.2|2
1651927280000|2022-05-07 12:41:20|759.9|749.1|759.9|749.1|759.9|749.1|759.9|749.1|1
1651927290000|2022-05-07 12:41:30|759.85|749.05|759.37|748.57|759.85|749.05|759.37|748.57|3
1651927300000|2022-05-07 12:41:40|759.36|748.56|758.96|748.16|759.36|748.56|758.96|748.16|2
1651927310000|2022-05-07 12:41:50|758.94|748.14|758.92|748.12|758.94|748.14|758.92|748.12|2
1651927320000|2022-05-07 12:42:00|758.9|748.1|758.9|748.1|758.9|748.1|758.9|748.1|1
1651927330000|2022-05-07 12:42:10|758.63|747.83|758.86|748.06|758.86|748.06|758.38|747.58|14
1651927340000|2022-05-07 12:42:20|758.88|748.08|758.89|748.09|758.89|748.09|758.54|747.74|11
1651927350000|2022-05-07 12:42:30|758.87|748.07|758.49|747.69|758.89|748.09|758.16|747.36|12
1651927360000|2022-05-07 12:42:40|758.31|747.51|758.73|747.93|758.73|747.93|758.31|747.51|4
1651927370000|2022-05-07 12:42:50|758.83|748.03|758.83|748.03|758.83|748.03|758.83|748.03|1
1651927380000|2022-05-07 12:43:00|758.86|748.06|758.86|748.06|758.86|748.06|758.86|748.06|1
1651927390000|2022-05-07 12:43:10|758.76|747.96|758.51|747.71|758.76|747.96|758.37|747.57|10
1651927400000|2022-05-07 12:43:20|758.5|747.7|758.51|747.71|758.51|747.71|758.5|747.7|2
1651927410000|2022-05-07 12:43:30|758.5|747.7|758.14|747.34|758.51|747.71|758.14|747.34|8
1651927420000|2022-05-07 12:43:40|758.13|747.33|758.05|747.25|758.13|747.33|758.05|747.25|2
1651927430000|2022-05-07 12:43:50|757.95|747.15|756.84|746.04|757.95|747.15|756.84|746.04|10
1651927440000|2022-05-07 12:44:00|756.82|746.02|756.04|745.24|756.82|746.02|755.84|745.04|13
1651927450000|2022-05-07 12:44:10|756.24|745.44|756.73|745.93|756.73|745.93|756.05|745.25|8
1651927460000|2022-05-07 12:44:20|756.54|745.74|755.41|744.61|756.54|745.74|755.41|744.61|9
1651927470000|2022-05-07 12:44:30|755.36|744.56|755.6|744.8|755.65|744.85|754.59|743.79|16
1651927480000|2022-05-07 12:44:40|755.48|744.68|755.82|745.02|755.93|745.13|755.48|744.68|8
1651927490000|2022-05-07 12:44:50|755.74|744.94|754.92|744.12|755.74|744.94|754.92|744.12|7
1651927500000|2022-05-07 12:45:00|754.91|744.11|754.91|744.11|754.92|744.12|754.9|744.1|9
1651927510000|2022-05-07 12:45:10|755.03|744.23|755.33|744.53|755.33|744.53|755.03|744.23|5
1651927520000|2022-05-07 12:45:20|755.38|744.58|755.42|744.62|755.52|744.72|755.33|744.53|5
1651927530000|2022-05-07 12:45:30|755.28|744.48|754.98|744.18|755.36|744.56|754.98|744.18|3
1651927540000|2022-05-07 12:45:40|754.91|744.11|754.2|743.4|754.91|744.11|754.2|743.4|8
1651927550000|2022-05-07 12:45:50|754.21|743.41|754.74|743.94|754.79|743.99|754.2|743.4|11
1651927560000|2022-05-07 12:46:00|754.6|743.8|754.28|743.48|754.73|743.93|754.23|743.43|10
1651927570000|2022-05-07 12:46:10|754.6|743.8|754.14|743.34|754.6|743.8|754.14|743.34|13
1651927580000|2022-05-07 12:46:20|753.99|743.19|754.04|743.24|754.14|743.34|753.99|743.19|3
1651927590000|2022-05-07 12:46:30|753.91|743.11|754.03|743.23|754.03|743.23|753.91|743.11|2
1651927600000|2022-05-07 12:46:40|753.99|743.19|754.12|743.32|754.13|743.33|753.99|743.19|5
1651927610000|2022-05-07 12:46:50|754.3|743.5|754.56|743.76|754.56|743.76|754.3|743.5|3
1651927620000|2022-05-07 12:47:00|754.71|743.91|754.71|743.91|754.71|743.91|754.71|743.91|1
1651927630000|2022-05-07 12:47:10|754.91|744.11|755.43|744.63|755.59|744.79|754.91|744.11|10
1651927640000|2022-05-07 12:47:20|755.38|744.58|754.77|743.97|755.43|744.63|754.77|743.97|17
1651927650000|2022-05-07 12:47:30|754.89|744.09|754.88|744.08|754.89|744.09|754.88|744.08|2
1651927660000|2022-05-07 12:47:40|754.94|744.14|755.07|744.27|755.78|744.98|754.9|744.1|23
1651927670000|2022-05-07 12:47:50|755.11|744.31|755.77|744.97|755.77|744.97|755.07|744.27|5
1651927680000|2022-05-07 12:48:00|755.9|745.1|756.59|745.79|756.6|745.8|755.9|745.1|11
1651927690000|2022-05-07 12:48:10|756.6|745.8|756.64|745.84|756.94|746.14|756.59|745.79|18
1651927700000|2022-05-07 12:48:20|756.86|746.06|755.93|745.13|756.86|746.06|755.93|745.13|6
1651927710000|2022-05-07 12:48:30|755.94|745.14|755.9|745.1|756.17|745.37|755.9|745.1|12
1651927720000|2022-05-07 12:48:40|755.92|745.12|756.45|745.65|756.8|746|755.92|745.12|14
1651927730000|2022-05-07 12:48:50|756.44|745.64|756.65|745.85|756.65|745.85|756.44|745.64|6
1651927740000|2022-05-07 12:49:00|756.62|745.82|756.89|746.09|756.89|746.09|756.1|745.3|11
1651927750000|2022-05-07 12:49:10|756.91|746.11|757.77|746.97|757.78|746.98|756.91|746.11|9
1651927760000|2022-05-07 12:49:20|757.78|746.98|757.95|747.15|757.95|747.15|757.77|746.97|12
1651927770000|2022-05-07 12:49:30|757.88|747.08|757.95|747.15|757.95|747.15|757.88|747.08|2
1651927780000|2022-05-07 12:49:40|757.91|747.11|757.22|746.42|757.91|747.11|757.22|746.42|4
1651927790000|2022-05-07 12:49:50|757.21|746.41|757.88|747.08|757.88|747.08|757.21|746.41|4
1651927810000|2022-05-07 12:50:10|757.9|747.1|759.29|748.49|759.29|748.49|757.89|747.09|17
1651927820000|2022-05-07 12:50:20|759.28|748.48|760.11|749.31|760.7|749.9|759.28|748.48|19
1651927830000|2022-05-07 12:50:30|760.05|749.25|760.64|749.84|760.64|749.84|760.05|749.25|8
1651927840000|2022-05-07 12:50:40|760.58|749.78|760.04|749.24|760.69|749.89|760.04|749.24|6
1651927850000|2022-05-07 12:50:50|760.05|749.25|760.04|749.24|760.33|749.53|760.04|749.24|5
1651927860000|2022-05-07 12:51:00|760.15|749.35|760.59|749.79|760.59|749.79|760.15|749.35|3
1651927870000|2022-05-07 12:51:10|760.51|749.71|760.74|749.94|760.74|749.94|760.46|749.66|5
1651927880000|2022-05-07 12:51:20|760.78|749.98|760.78|749.98|760.78|749.98|760.78|749.98|1
1651927890000|2022-05-07 12:51:30|760.66|749.86|760.3|749.5|760.66|749.86|760.3|749.5|5
1651927900000|2022-05-07 12:51:40|760.34|749.54|760.4|749.6|760.4|749.6|760.26|749.46|3
1651927910000|2022-05-07 12:51:50|760.5|749.7|760.4|749.6|760.67|749.87|760.4|749.6|4
1651927920000|2022-05-07 12:52:00|760.5|749.7|760.71|749.91|760.71|749.91|760.5|749.7|4
1651927930000|2022-05-07 12:52:10|760.79|749.99|760.79|749.99|760.79|749.99|760.79|749.99|1
1651927960000|2022-05-07 12:52:40|760.91|750.11|760.91|750.11|760.91|750.11|760.91|750.11|1
1651927970000|2022-05-07 12:52:50|760.83|750.03|760.52|749.72|760.83|750.03|760.48|749.68|12
1651927980000|2022-05-07 12:53:00|760.51|749.71|760.51|749.71|760.52|749.72|760.48|749.68|15
1651927990000|2022-05-07 12:53:10|760.48|749.68|759.85|749.05|760.52|749.72|759.85|749.05|13
1651928000000|2022-05-07 12:53:20|759.86|749.06|758.56|747.76|759.86|749.06|758.53|747.73|21
1651928010000|2022-05-07 12:53:30|758.53|747.73|758.84|748.04|758.84|748.04|758.53|747.73|14
1651928020000|2022-05-07 12:53:40|758.67|747.87|758.56|747.76|758.67|747.87|758.48|747.68|4
1651928030000|2022-05-07 12:53:50|758.55|747.75|758.01|747.21|758.56|747.76|758.01|747.21|9
1651928040000|2022-05-07 12:54:00|757.92|747.12|757.35|746.55|757.92|747.12|757.16|746.36|11
1651928050000|2022-05-07 12:54:10|757.47|746.67|757.51|746.71|757.51|746.71|757.47|746.67|6
1651928060000|2022-05-07 12:54:20|757.5|746.7|757.65|746.85|757.65|746.85|757.5|746.7|7
1651928080000|2022-05-07 12:54:40|757.83|747.03|758.72|747.92|758.72|747.92|757.82|747.02|8
1651928090000|2022-05-07 12:54:50|758.74|747.94|759.73|748.93|759.74|748.94|758.74|747.94|12
1651928100000|2022-05-07 12:55:00|759.72|748.92|760.08|749.28|760.66|749.86|759.72|748.92|6
1651928110000|2022-05-07 12:55:10|760.06|749.26|759.17|748.37|760.11|749.31|759.17|748.37|11
1651928120000|2022-05-07 12:55:20|759.15|748.35|759.15|748.35|759.17|748.37|759.15|748.35|3
1651928130000|2022-05-07 12:55:30|759.14|748.34|758.97|748.17|759.17|748.37|758.97|748.17|5
1651928150000|2022-05-07 12:55:50|758.93|748.13|758.7|747.9|758.93|748.13|758.7|747.9|3
1651928160000|2022-05-07 12:56:00|758.78|747.98|758.78|747.98|758.78|747.98|758.78|747.98|1
1651928170000|2022-05-07 12:56:10|758.75|747.95|758.63|747.83|758.75|747.95|758.63|747.83|2
1651928180000|2022-05-07 12:56:20|758.58|747.78|757.7|746.9|758.58|747.78|757.7|746.9|12
1651928190000|2022-05-07 12:56:30|757.64|746.84|757.81|747.01|757.81|747.01|757.44|746.64|7
1651928200000|2022-05-07 12:56:40|757.7|746.9|757.7|746.9|757.7|746.9|757.7|746.9|1
1651928210000|2022-05-07 12:56:50|757.63|746.83|757.21|746.41|757.63|746.83|757.21|746.41|3
1651928220000|2022-05-07 12:57:00|757.37|746.57|757.24|746.44|757.53|746.73|757.24|746.44|6
1651928240000|2022-05-07 12:57:20|757.03|746.23|756.78|745.98|757.03|746.23|756.78|745.98|7
1651928250000|2022-05-07 12:57:30|756.91|746.11|756.78|745.98|756.91|746.11|756.78|745.98|2
1651928260000|2022-05-07 12:57:40|756.8|746|756.8|746|756.8|746|756.8|746|1
1651928270000|2022-05-07 12:57:50|756.92|746.12|757.44|746.64|757.44|746.64|756.92|746.12|8
1651928280000|2022-05-07 12:58:00|757.52|746.72|757.82|747.02|757.82|747.02|757.52|746.72|14
1651928290000|2022-05-07 12:58:10|757.81|747.01|757.64|746.84|757.82|747.02|757.63|746.83|15
1651928300000|2022-05-07 12:58:20|757.63|746.83|757.66|746.86|757.72|746.92|757.6|746.8|13
1651928310000|2022-05-07 12:58:30|757.71|746.91|757.73|746.93|757.73|746.93|757.66|746.86|6
1651928320000|2022-05-07 12:58:40|757.72|746.92|758.03|747.23|758.72|747.92|757.72|746.92|24
1651928330000|2022-05-07 12:58:50|758.04|747.24|758.24|747.44|758.45|747.65|758.03|747.23|11
1651928340000|2022-05-07 12:59:00|758.31|747.51|758.82|748.02|758.82|748.02|758.31|747.51|13
1651928350000|2022-05-07 12:59:10|758.9|748.1|758.9|748.1|758.9|748.1|758.9|748.1|1
1651928360000|2022-05-07 12:59:20|758.98|748.18|759.58|748.78|759.58|748.78|758.98|748.18|15
1651928370000|2022-05-07 12:59:30|759.62|748.82|759.85|749.05|759.85|749.05|759.58|748.78|18
1651928380000|2022-05-07 12:59:40|759.82|749.02|759.88|749.08|759.89|749.09|759.82|749.02|5
1651928390000|2022-05-07 12:59:50|759.9|749.1|759.9|749.1|759.9|749.1|759.9|749.1|1
1651928410000|2022-05-07 13:00:10|759.88|749.08|760.9|750.1|760.9|750.1|759.88|749.08|13
1651928420000|2022-05-07 13:00:20|760.79|749.99|760.29|749.49|760.79|749.99|760.29|749.49|7
1651928430000|2022-05-07 13:00:30|760.37|749.57|760.12|749.32|760.69|749.89|760.12|749.32|6
1651928440000|2022-05-07 13:00:40|760.09|749.29|759.02|748.22|760.09|749.29|759.02|748.22|8
1651928450000|2022-05-07 13:00:50|759.01|748.21|759.33|748.53|759.33|748.53|758.89|748.09|9
1651928460000|2022-05-07 13:01:00|759.3|748.5|758.9|748.1|759.33|748.53|758.9|748.1|9
1651928470000|2022-05-07 13:01:10|758.92|748.12|759.89|749.09|759.89|749.09|758.92|748.12|8
1651928480000|2022-05-07 13:01:20|759.66|748.86|759.42|748.62|759.66|748.86|759.42|748.62|2
1651928490000|2022-05-07 13:01:30|759.41|748.61|758.98|748.18|759.42|748.62|758.97|748.17|8
1651928500000|2022-05-07 13:01:40|758.97|748.17|758.67|747.87|758.98|748.18|758.67|747.87|19
1651928510000|2022-05-07 13:01:50|758.71|747.91|758.58|747.78|758.71|747.91|758.52|747.72|9
1651928520000|2022-05-07 13:02:00|758.62|747.82|758.62|747.82|758.62|747.82|758.61|747.81|9
1651928530000|2022-05-07 13:02:10|758.61|747.81|758.62|747.82|758.62|747.82|758.61|747.81|14
1651928540000|2022-05-07 13:02:20|758.61|747.81|758.65|747.85|758.65|747.85|758.56|747.76|16
1651928550000|2022-05-07 13:02:30|758.64|747.84|758.05|747.25|758.65|747.85|758.05|747.25|9
1651928560000|2022-05-07 13:02:40|758.04|747.24|757.99|747.19|758.05|747.25|757.99|747.19|12
1651928580000|2022-05-07 13:03:00|757.91|747.11|758.76|747.96|758.76|747.96|757.91|747.11|12
1651928590000|2022-05-07 13:03:10|758.78|747.98|758.1|747.3|758.78|747.98|758.09|747.29|10
1651928600000|2022-05-07 13:03:20|758.09|747.29|757.98|747.18|758.09|747.29|757.98|747.18|2
1651928620000|2022-05-07 13:03:40|757.89|747.09|757.73|746.93|757.89|747.09|757.72|746.92|4
1651928630000|2022-05-07 13:03:50|757.56|746.76|757.48|746.68|757.71|746.91|757.2|746.4|17
1651928640000|2022-05-07 13:04:00|757.47|746.67|756.9|746.1|757.48|746.68|756.9|746.1|15
1651928650000|2022-05-07 13:04:10|756.91|746.11|757|746.2|757|746.2|756.9|746.1|8
1651928660000|2022-05-07 13:04:20|756.99|746.19|756.9|746.1|757|746.2|756.9|746.1|8
1651928680000|2022-05-07 13:04:40|756.91|746.11|757.53|746.73|757.62|746.82|756.91|746.11|8
1651928690000|2022-05-07 13:04:50|757.82|747.02|756.94|746.14|757.82|747.02|756.94|746.14|18
1651928720000|2022-05-07 13:05:20|756.88|746.08|756.38|745.58|756.88|746.08|756.38|745.58|6
1651928730000|2022-05-07 13:05:30|756.39|745.59|756.6|745.8|756.78|745.98|756.35|745.55|6
1651928740000|2022-05-07 13:05:40|756.59|745.79|756.26|745.46|756.6|745.8|756.26|745.46|20
1651928760000|2022-05-07 13:06:00|756.15|745.35|756.09|745.29|756.15|745.35|756.09|745.29|5
1651928780000|2022-05-07 13:06:20|756.03|745.23|756.16|745.36|756.48|745.68|756.03|745.23|6
1651928790000|2022-05-07 13:06:30|756.15|745.35|756.75|745.95|756.75|745.95|756.15|745.35|6
1651928800000|2022-05-07 13:06:40|756.76|745.96|756.13|745.33|756.76|745.96|756.12|745.32|7
1651928810000|2022-05-07 13:06:50|756.12|745.32|756.08|745.28|756.13|745.33|756.08|745.28|7
1651928820000|2022-05-07 13:07:00|756.14|745.34|756.1|745.3|756.46|745.66|756.1|745.3|8
1651928850000|2022-05-07 13:07:30|756.02|745.22|755.94|745.14|756.02|745.22|755.94|745.14|8
1651928860000|2022-05-07 13:07:40|756.02|745.22|754.98|744.18|756.02|745.22|754.97|744.17|14
1651928870000|2022-05-07 13:07:50|754.91|744.11|754.98|744.18|754.98|744.18|754.84|744.04|6
1651928880000|2022-05-07 13:08:00|754.97|744.17|754.9|744.1|754.98|744.18|754.83|744.03|12
1651928890000|2022-05-07 13:08:10|754.89|744.09|754.82|744.02|754.9|744.1|754.81|744.01|14
1651928900000|2022-05-07 13:08:20|754.81|744.01|754.82|744.02|754.82|744.02|754.81|744.01|14
1651928910000|2022-05-07 13:08:30|754.72|743.92|754.72|743.92|754.72|743.92|754.5|743.7|3
1651928920000|2022-05-07 13:08:40|754.69|743.89|754.69|743.89|754.76|743.96|754.69|743.89|3
1651928930000|2022-05-07 13:08:50|754.46|743.66|753.87|743.07|754.59|743.79|753.87|743.07|10
1651928940000|2022-05-07 13:09:00|753.67|742.87|753.07|742.27|753.67|742.87|752.91|742.11|9
1651928950000|2022-05-07 13:09:10|753.11|742.31|753.5|742.7|753.5|742.7|753.11|742.31|11
1651928960000|2022-05-07 13:09:20|753.53|742.73|753.9|743.1|753.9|743.1|753.53|742.73|3
1651928970000|2022-05-07 13:09:30|753.8|743|753.79|742.99|753.81|743.01|753.66|742.86|18
1651928980000|2022-05-07 13:09:40|753.84|743.04|753.79|742.99|753.84|743.04|753.79|742.99|2
1651928990000|2022-05-07 13:09:50|753.84|743.04|753.61|742.81|753.84|743.04|753.6|742.8|15
1651929000000|2022-05-07 13:10:00|753.6|742.8|754.56|743.76|754.56|743.76|753.6|742.8|12
1651929010000|2022-05-07 13:10:10|754.6|743.8|754.75|743.95|754.75|743.95|754.6|743.8|5
1651929060000|2022-05-07 13:11:00|754.76|743.96|754.9|744.1|754.9|744.1|754.75|743.95|5
1651929070000|2022-05-07 13:11:10|755.05|744.25|754.9|744.1|755.35|744.55|754.82|744.02|19
1651929090000|2022-05-07 13:11:30|754.91|744.11|754.9|744.1|754.91|744.11|754.9|744.1|6
1651929100000|2022-05-07 13:11:40|754.86|744.06|754.48|743.68|754.88|744.08|754.48|743.68|4
1651929110000|2022-05-07 13:11:50|754.62|743.82|754.71|743.91|754.71|743.91|754.59|743.79|5
1651929130000|2022-05-07 13:12:10|754.67|743.87|753.69|742.89|754.67|743.87|753.69|742.89|11
1651929140000|2022-05-07 13:12:20|753.25|742.45|753.2|742.4|753.25|742.45|752.91|742.11|16
1651929150000|2022-05-07 13:12:30|753.19|742.39|753.18|742.38|753.59|742.79|753.18|742.38|7
1651929160000|2022-05-07 13:12:40|753.11|742.31|752.74|741.94|753.11|742.31|752.74|741.94|17
1651929170000|2022-05-07 13:12:50|752.72|741.92|752.77|741.97|752.91|742.11|752.72|741.92|7
1651929180000|2022-05-07 13:13:00|752.6|741.8|752.3|741.5|752.6|741.8|751.73|740.93|19
1651929190000|2022-05-07 13:13:10|752.56|741.76|751.69|740.89|752.56|741.76|751.65|740.85|14
1651929200000|2022-05-07 13:13:20|751.7|740.9|752.05|741.25|752.32|741.52|751.7|740.9|10
1651929210000|2022-05-07 13:13:30|752.04|741.24|752.05|741.25|752.05|741.25|751.84|741.04|15
1651929220000|2022-05-07 13:13:40|752.04|741.24|752.05|741.25|752.05|741.25|752.04|741.24|16
1651929230000|2022-05-07 13:13:50|752.04|741.24|751.95|741.15|752.05|741.25|751.89|741.09|10
1651929240000|2022-05-07 13:14:00|751.94|741.14|751.02|740.22|751.94|741.14|750.89|740.09|11
1651929250000|2022-05-07 13:14:10|751.19|740.39|751.58|740.78|751.65|740.85|751.19|740.39|9
1651929260000|2022-05-07 13:14:20|751.4|740.6|750.88|740.08|751.4|740.6|750.87|740.07|13
1651929270000|2022-05-07 13:14:30|750.77|739.97|750.6|739.8|750.77|739.97|750.6|739.8|4
1651929280000|2022-05-07 13:14:40|750.51|739.71|750.63|739.83|750.69|739.89|750.51|739.71|19
1651929290000|2022-05-07 13:14:50|750.69|739.89|749.87|739.07|750.69|739.89|749.64|738.84|19
1651929300000|2022-05-07 13:15:00|749.91|739.11|750.15|739.35|750.15|739.35|749.9|739.1|9
1651929310000|2022-05-07 13:15:10|750.11|739.31|750.63|739.83|750.63|739.83|749.95|739.15|17
1651929320000|2022-05-07 13:15:20|750.6|739.8|751.67|740.87|751.68|740.88|750.58|739.78|15
1651929330000|2022-05-07 13:15:30|751.68|740.88|752.74|741.94|752.74|741.94|751.67|740.87|18
1651929340000|2022-05-07 13:15:40|752.84|742.04|752.83|742.03|752.85|742.05|752.83|742.03|3
1651929350000|2022-05-07 13:15:50|752.58|741.78|751.68|740.88|752.58|741.78|751.68|740.88|8
1651929360000|2022-05-07 13:16:00|751.64|740.84|750.13|739.33|751.64|740.84|750.13|739.33|13
1651929370000|2022-05-07 13:16:10|750.14|739.34|750.74|739.94|750.74|739.94|750.11|739.31|12
1651929380000|2022-05-07 13:16:20|750.73|739.93|750.4|739.6|750.74|739.94|750.4|739.6|11
1651929390000|2022-05-07 13:16:30|750.41|739.61|750.8|740|750.8|740|750.4|739.6|12
1651929410000|2022-05-07 13:16:50|750.79|739.99|750.37|739.57|750.79|739.99|750.37|739.57|8
1651929420000|2022-05-07 13:17:00|750.41|739.61|751.53|740.73|751.54|740.74|750.41|739.61|10
1651929430000|2022-05-07 13:17:10|751.5|740.7|751.59|740.79|751.84|741.04|751.2|740.4|21
1651929440000|2022-05-07 13:17:20|751.58|740.78|752.24|741.44|752.24|741.44|751.58|740.78|11
1651929450000|2022-05-07 13:17:30|752.58|741.78|752.32|741.52|752.58|741.78|752.32|741.52|6
1651929460000|2022-05-07 13:17:40|752.31|741.51|751.94|741.14|752.53|741.73|751.94|741.14|12
1651929470000|2022-05-07 13:17:50|751.9|741.1|752.61|741.81|752.65|741.85|751.9|741.1|13
1651929480000|2022-05-07 13:18:00|752.59|741.79|752.52|741.72|752.65|741.85|752.43|741.63|18
1651929490000|2022-05-07 13:18:10|752.53|741.73|752.52|741.72|752.53|741.73|752.52|741.72|18
1651929500000|2022-05-07 13:18:20|752.53|741.73|752.9|742.1|753.19|742.39|752.52|741.72|15
1651929510000|2022-05-07 13:18:30|753.15|742.35|753.26|742.46|753.26|742.46|753.15|742.35|3
1651929520000|2022-05-07 13:18:40|753.27|742.47|753.27|742.47|753.27|742.47|753.27|742.47|1
1651929530000|2022-05-07 13:18:50|753.37|742.57|753.37|742.57|753.37|742.57|753.37|742.57|1
1651929550000|2022-05-07 13:19:10|753.36|742.56|753.43|742.63|753.43|742.63|753.36|742.56|3
1651929570000|2022-05-07 13:19:30|753.42|742.62|753.43|742.63|753.43|742.63|753.42|742.62|2
1651929580000|2022-05-07 13:19:40|753.37|742.57|753.66|742.86|753.67|742.87|753.37|742.57|5
1651929590000|2022-05-07 13:19:50|753.85|743.05|754.1|743.3|754.1|743.3|753.85|743.05|2
1651929600000|2022-05-07 13:20:00|754.06|743.26|755.29|744.49|755.29|744.49|754.06|743.26|12
1651929610000|2022-05-07 13:20:10|755.2|744.4|754.9|744.1|755.21|744.41|754.9|744.1|10
1651929640000|2022-05-07 13:20:40|754.92|744.12|754.96|744.16|755.31|744.51|754.92|744.12|7
1651929660000|2022-05-07 13:21:00|754.93|744.13|754.81|744.01|754.93|744.13|754.75|743.95|9
1651929670000|2022-05-07 13:21:10|754.86|744.06|755.04|744.24|755.04|744.24|754.86|744.06|7
1651929680000|2022-05-07 13:21:20|755.1|744.3|755.04|744.24|755.1|744.3|755.04|744.24|3
1651929690000|2022-05-07 13:21:30|754.92|744.12|754.92|744.12|754.92|744.12|754.92|744.12|1
1651929700000|2022-05-07 13:21:40|754.96|744.16|755.04|744.24|755.04|744.24|754.96|744.16|2
1651929710000|2022-05-07 13:21:50|755.15|744.35|755.3|744.5|755.3|744.5|755.15|744.35|4
1651929720000|2022-05-07 13:22:00|755.19|744.39|755.19|744.39|755.19|744.39|755.18|744.38|7
1651929730000|2022-05-07 13:22:10|755.16|744.36|755.16|744.36|755.16|744.36|755.16|744.36|1
1651929740000|2022-05-07 13:22:20|755.15|744.35|755.01|744.21|755.15|744.35|755.01|744.21|7
1651929750000|2022-05-07 13:22:30|754.81|744.01|754.34|743.54|754.81|744.01|754.33|743.53|9
1651929760000|2022-05-07 13:22:40|754.33|743.53|754.52|743.72|754.52|743.72|754.33|743.53|6
1651929770000|2022-05-07 13:22:50|754.64|743.84|754.64|743.84|754.64|743.84|754.64|743.84|1
1651929780000|2022-05-07 13:23:00|754.62|743.82|754.43|743.63|754.64|743.84|754.43|743.63|4
1651929790000|2022-05-07 13:23:10|754.54|743.74|753.93|743.13|754.54|743.74|753.93|743.13|5
1651929800000|2022-05-07 13:23:20|753.94|743.14|752.9|742.1|753.94|743.14|752.78|741.98|12
1651929810000|2022-05-07 13:23:30|752.91|742.11|752.96|742.16|753.32|742.52|752.91|742.11|15
1651929820000|2022-05-07 13:23:40|752.97|742.17|753.31|742.51|753.31|742.51|752.91|742.11|14
1651929830000|2022-05-07 13:23:50|753.32|742.52|753.01|742.21|753.67|742.87|753|742.2|21
1651929840000|2022-05-07 13:24:00|753|742.2|753.44|742.64|753.44|742.64|752.9|742.1|13
1651929850000|2022-05-07 13:24:10|753.48|742.68|753.01|742.21|753.83|743.03|753.01|742.21|11
1651929860000|2022-05-07 13:24:20|753|742.2|753.06|742.26|753.36|742.56|752.89|742.09|13
1651929870000|2022-05-07 13:24:30|753.07|742.27|752.9|742.1|753.07|742.27|752.9|742.1|4
1651929880000|2022-05-07 13:24:40|752.75|741.95|752.06|741.26|752.75|741.95|752.06|741.26|12
1651929890000|2022-05-07 13:24:50|752.07|741.27|752.06|741.26|752.47|741.67|752.05|741.25|13
1651929900000|2022-05-07 13:25:00|752.07|741.27|752.4|741.6|752.4|741.6|752.04|741.24|10
1651929910000|2022-05-07 13:25:10|752.56|741.76|752.76|741.96|752.76|741.96|752.53|741.73|14
1651929920000|2022-05-07 13:25:20|752.6|741.8|752.6|741.8|752.6|741.8|752.6|741.8|1
1651929930000|2022-05-07 13:25:30|752.76|741.96|752.73|741.93|752.76|741.96|752.72|741.92|5
1651929940000|2022-05-07 13:25:40|752.72|741.92|752.83|742.03|752.83|742.03|752.72|741.92|4
1651929950000|2022-05-07 13:25:50|752.72|741.92|752.78|741.98|752.83|742.03|752.72|741.92|12
1651929960000|2022-05-07 13:26:00|752.79|741.99|752.83|742.03|752.84|742.04|752.79|741.99|9
1651929970000|2022-05-07 13:26:10|752.84|742.04|752.05|741.25|752.84|742.04|752.05|741.25|19
1651929980000|2022-05-07 13:26:20|752.06|741.26|752.06|741.26|752.46|741.66|752.06|741.26|4
1651930000000|2022-05-07 13:26:40|752.44|741.64|752.41|741.61|752.45|741.65|752.41|741.61|3
1651930010000|2022-05-07 13:26:50|752.44|741.64|751.97|741.17|752.44|741.64|751.97|741.17|6
1651930020000|2022-05-07 13:27:00|751.98|741.18|752.24|741.44|752.24|741.44|751.98|741.18|2
1651930030000|2022-05-07 13:27:10|751.98|741.18|752.24|741.44|752.24|741.44|751.98|741.18|2
1651930040000|2022-05-07 13:27:20|752.32|741.52|752.23|741.43|752.79|741.99|752.23|741.43|7
1651930050000|2022-05-07 13:27:30|752.03|741.23|751.94|741.14|752.03|741.23|751.89|741.09|8
1651930060000|2022-05-07 13:27:40|751.82|741.02|751.82|741.02|751.82|741.02|751.82|741.02|1
1651930070000|2022-05-07 13:27:50|751.94|741.14|751.87|741.07|751.94|741.14|751.87|741.07|2
1651930080000|2022-05-07 13:28:00|751.75|740.95|751.96|741.16|751.96|741.16|751.53|740.73|6
1651930090000|2022-05-07 13:28:10|751.91|741.11|751.8|741|751.91|741.11|751.8|741|2
1651930100000|2022-05-07 13:28:20|751.53|740.73|751.02|740.22|751.56|740.76|751.02|740.22|6
1651930110000|2022-05-07 13:28:30|751.01|740.21|751.01|740.21|751.01|740.21|751.01|740.21|1
1651930120000|2022-05-07 13:28:40|750.9|740.1|750.61|739.81|750.9|740.1|750.61|739.81|2
1651930130000|2022-05-07 13:28:50|750.64|739.84|750.27|739.47|750.64|739.84|750.12|739.32|12
1651930140000|2022-05-07 13:29:00|750.12|739.32|750.2|739.4|750.2|739.4|750.12|739.32|2
1651930150000|2022-05-07 13:29:10|750.04|739.24|749.04|738.24|750.04|739.24|749.04|738.24|8
1651930160000|2022-05-07 13:29:20|749.02|738.22|748.67|737.87|749.02|738.22|748.66|737.86|6
1651930170000|2022-05-07 13:29:30|748.66|737.86|748.35|737.55|748.67|737.87|748.35|737.55|7
1651930180000|2022-05-07 13:29:40|748.48|737.68|748.14|737.34|748.48|737.68|748.09|737.29|9
1651930190000|2022-05-07 13:29:50|748.46|737.66|748.11|737.31|748.46|737.66|748.11|737.31|3
1651930200000|2022-05-07 13:30:00|748.42|737.62|748.78|737.98|748.78|737.98|748.42|737.62|5
1651930210000|2022-05-07 13:30:10|748.89|738.09|748.89|738.09|748.89|738.09|748.89|738.09|1
1651930220000|2022-05-07 13:30:20|748.74|737.94|748.74|737.94|748.74|737.94|748.74|737.94|1
1651930230000|2022-05-07 13:30:30|748.64|737.84|748.74|737.94|748.74|737.94|748.57|737.77|6
1651930240000|2022-05-07 13:30:40|748.73|737.93|748.19|737.39|748.73|737.93|748.19|737.39|5
1651930250000|2022-05-07 13:30:50|748.09|737.29|748.33|737.53|748.61|737.81|748.09|737.29|6
1651930260000|2022-05-07 13:31:00|748.56|737.76|748.56|737.76|748.56|737.76|748.56|737.76|1
1651930270000|2022-05-07 13:31:10|748.87|738.07|749.67|738.87|749.72|738.92|748.87|738.07|8
1651930280000|2022-05-07 13:31:20|749.69|738.89|749.8|739|749.8|739|749.69|738.89|4
1651930290000|2022-05-07 13:31:30|749.81|739.01|748.9|738.1|749.81|739.01|748.9|738.1|18
1651930300000|2022-05-07 13:31:40|748.89|738.09|748.68|737.88|748.89|738.09|748.1|737.3|12
1651930310000|2022-05-07 13:31:50|748.69|737.89|748.97|738.17|748.98|738.18|748.68|737.88|14
1651930320000|2022-05-07 13:32:00|748.98|738.18|749.82|739.02|749.82|739.02|748.97|738.17|16
1651930330000|2022-05-07 13:32:10|749.81|739.01|749.98|739.18|750.67|739.87|749.81|739.01|18
1651930340000|2022-05-07 13:32:20|749.97|739.17|750.67|739.87|750.67|739.87|749.97|739.17|14
1651930350000|2022-05-07 13:32:30|750.69|739.89|750.9|740.1|750.9|740.1|750.69|739.89|8
1651930370000|2022-05-07 13:32:50|750.92|740.12|750.93|740.13|751.24|740.44|750.91|740.11|7
1651930380000|2022-05-07 13:33:00|751.05|740.25|751.33|740.53|751.39|740.59|750.98|740.18|19
1651930390000|2022-05-07 13:33:10|751.39|740.59|751.1|740.3|751.39|740.59|750.89|740.09|11
1651930400000|2022-05-07 13:33:20|751.13|740.33|751.81|741.01|751.81|741.01|751.13|740.33|3
1651930410000|2022-05-07 13:33:30|751.88|741.08|751.81|741.01|751.88|741.08|751.81|741.01|6
1651930420000|2022-05-07 13:33:40|751.84|741.04|751.84|741.04|751.86|741.06|751.84|741.04|7
1651930430000|2022-05-07 13:33:50|751.86|741.06|751.85|741.05|751.88|741.08|751.6|740.8|14
1651930440000|2022-05-07 13:34:00|751.92|741.12|752.52|741.72|752.52|741.72|751.92|741.12|9
1651930450000|2022-05-07 13:34:10|752.62|741.82|752.87|742.07|752.87|742.07|752.62|741.82|4
1651930460000|2022-05-07 13:34:20|752.86|742.06|751.95|741.15|752.89|742.09|751.95|741.15|11
1651930470000|2022-05-07 13:34:30|751.94|741.14|751.87|741.07|751.94|741.14|751.64|740.84|5
1651930480000|2022-05-07 13:34:40|751.96|741.16|752.11|741.31|752.11|741.31|751.96|741.16|2
1651930500000|2022-05-07 13:35:00|752.04|741.24|752.04|741.24|752.04|741.24|752.04|741.24|1
1651930520000|2022-05-07 13:35:20|751.95|741.15|751.73|740.93|751.95|741.15|751.73|740.93|17
1651930530000|2022-05-07 13:35:30|751.74|740.94|751.73|740.93|751.74|740.94|751.73|740.93|4
1651930540000|2022-05-07 13:35:40|751.71|740.91|751.37|740.57|751.74|740.94|751.37|740.57|17
1651930550000|2022-05-07 13:35:50|751.38|740.58|751.82|741.02|751.82|741.02|751.31|740.51|11
1651930560000|2022-05-07 13:36:00|751.91|741.11|751.93|741.13|751.93|741.13|751.91|741.11|3
1651930570000|2022-05-07 13:36:10|751.98|741.18|752.67|741.87|752.67|741.87|751.98|741.18|4
1651930580000|2022-05-07 13:36:20|752.89|742.09|752.89|742.09|752.89|742.09|752.89|742.09|1
1651930590000|2022-05-07 13:36:30|752.9|742.1|752.91|742.11|753.57|742.77|752.9|742.1|12
1651930600000|2022-05-07 13:36:40|752.9|742.1|752.23|741.43|752.91|742.11|752.01|741.21|20
1651930610000|2022-05-07 13:36:50|752.22|741.42|752.23|741.43|752.23|741.43|752.22|741.42|18
1651930620000|2022-05-07 13:37:00|752.22|741.42|752.78|741.98|752.78|741.98|752.22|741.42|18
1651930630000|2022-05-07 13:37:10|752.79|741.99|752.78|741.98|752.79|741.99|752.78|741.98|2
1651930640000|2022-05-07 13:37:20|752.79|741.99|752.79|741.99|752.79|741.99|752.78|741.98|7
1651930650000|2022-05-07 13:37:30|752.78|741.98|752.79|741.99|752.79|741.99|752.78|741.98|6
1651930660000|2022-05-07 13:37:40|752.78|741.98|753.05|742.25|753.05|742.25|752.78|741.98|6
1651930670000|2022-05-07 13:37:50|753.37|742.57|752.9|742.1|753.37|742.57|752.9|742.1|5
1651930680000|2022-05-07 13:38:00|752.91|742.11|752.88|742.08|752.91|742.11|752.88|742.08|5
1651930690000|2022-05-07 13:38:10|752.89|742.09|752.89|742.09|752.89|742.09|752.89|742.09|1
1651930730000|2022-05-07 13:38:50|752.9|742.1|752.9|742.1|752.9|742.1|752.9|742.1|1
1651930750000|2022-05-07 13:39:10|752.89|742.09|752.89|742.09|752.89|742.09|752.89|742.09|1
1651930760000|2022-05-07 13:39:20|752.82|742.02|752.45|741.65|752.82|742.02|752.44|741.64|5
1651930770000|2022-05-07 13:39:30|752.44|741.64|752.25|741.45|752.5|741.7|752.25|741.45|6
1651930780000|2022-05-07 13:39:40|752.22|741.42|752.22|741.42|752.22|741.42|752.22|741.42|1
1651930790000|2022-05-07 13:39:50|752.12|741.32|752.12|741.32|752.12|741.32|752.12|741.32|1
1651930800000|2022-05-07 13:40:00|752.11|741.31|752.09|741.29|752.12|741.32|752.08|741.28|9
1651930810000|2022-05-07 13:40:10|752.08|741.28|752.09|741.29|752.09|741.29|752.08|741.28|4
1651930820000|2022-05-07 13:40:20|752.08|741.28|752.09|741.29|752.09|741.29|752.08|741.28|6
1651930830000|2022-05-07 13:40:30|752.25|741.45|752.25|741.45|752.25|741.45|752.25|741.45|1
1651930840000|2022-05-07 13:40:40|752.24|741.44|752.15|741.35|752.25|741.45|752.15|741.35|7
1651930850000|2022-05-07 13:40:50|752.23|741.43|752.23|741.43|752.23|741.43|752.22|741.42|3
1651930860000|2022-05-07 13:41:00|752.22|741.42|752.18|741.38|752.23|741.43|752.17|741.37|8
1651930870000|2022-05-07 13:41:10|752.27|741.47|752.28|741.48|752.78|741.98|752.27|741.47|15
1651930880000|2022-05-07 13:41:20|752.47|741.67|752.84|742.04|752.84|742.04|752.37|741.57|5
1651930890000|2022-05-07 13:41:30|752.74|741.94|752.88|742.08|752.88|742.08|752.52|741.72|5
1651930900000|2022-05-07 13:41:40|752.83|742.03|752.77|741.97|752.83|742.03|752.54|741.74|6
1651930910000|2022-05-07 13:41:50|752.83|742.03|752.86|742.06|752.88|742.08|752.66|741.86|5
1651930920000|2022-05-07 13:42:00|752.78|741.98|752.78|741.98|752.78|741.98|752.78|741.98|1
1651930940000|2022-05-07 13:42:20|752.81|742.01|752.81|742.01|752.81|742.01|752.81|742.01|1
1651930950000|2022-05-07 13:42:30|752.82|742.02|752.29|741.49|752.82|742.02|752.29|741.49|7
1651930960000|2022-05-07 13:42:40|752.3|741.5|752.46|741.66|752.51|741.71|752.29|741.49|16
1651930970000|2022-05-07 13:42:50|752.45|741.65|752.49|741.69|752.53|741.73|752.45|741.65|17
1651930980000|2022-05-07 13:43:00|752.53|741.73|752.49|741.69|752.55|741.75|752.49|741.69|14
1651930990000|2022-05-07 13:43:10|752.57|741.77|752.57|741.77|752.57|741.77|752.57|741.77|1
1651931000000|2022-05-07 13:43:20|752.56|741.76|752.56|741.76|752.59|741.79|752.56|741.76|15
1651931010000|2022-05-07 13:43:30|752.59|741.79|752.26|741.46|752.59|741.79|752.26|741.46|16
1651931030000|2022-05-07 13:43:50|752.02|741.22|752.02|741.22|752.02|741.22|752.02|741.22|1
1651931040000|2022-05-07 13:44:00|751.96|741.16|751.92|741.12|751.96|741.16|751.92|741.12|2
1651931050000|2022-05-07 13:44:10|751.9|741.1|751.64|740.84|751.9|741.1|751.64|740.84|5
1651931060000|2022-05-07 13:44:20|751.65|740.85|751.44|740.64|751.65|740.85|751.44|740.64|20
1651931070000|2022-05-07 13:44:30|751.33|740.53|751.04|740.24|751.33|740.53|751.04|740.24|5
1651931080000|2022-05-07 13:44:40|751.03|740.23|751.03|740.23|751.03|740.23|751.03|740.23|1
1651931090000|2022-05-07 13:44:50|750.91|740.11|750.99|740.19|750.99|740.19|750.73|739.93|6
1651931100000|2022-05-07 13:45:00|750.98|740.18|751.12|740.32|751.41|740.61|750.98|740.18|9
1651931110000|2022-05-07 13:45:10|751.17|740.37|751.72|740.92|751.72|740.92|751.17|740.37|11
1651931120000|2022-05-07 13:45:20|751.7|740.9|751.02|740.22|751.72|740.92|751.01|740.21|12
1651931130000|2022-05-07 13:45:30|751.01|740.21|751.9|741.1|751.9|741.1|751.01|740.21|13
1651931150000|2022-05-07 13:45:50|751.91|741.11|751.9|741.1|751.92|741.12|751.89|741.09|7
1651931160000|2022-05-07 13:46:00|751.89|741.09|752.39|741.59|752.83|742.03|751.89|741.09|13
1651931170000|2022-05-07 13:46:10|752.46|741.66|752.6|741.8|752.6|741.8|752.39|741.59|11
1651931180000|2022-05-07 13:46:20|752.59|741.79|752.81|742.01|752.81|742.01|752.59|741.79|6
1651931190000|2022-05-07 13:46:30|752.82|742.02|752.86|742.06|752.86|742.06|752.81|742.01|5
1651931210000|2022-05-07 13:46:50|752.91|742.11|752.91|742.11|752.91|742.11|752.9|742.1|3
1651931220000|2022-05-07 13:47:00|752.9|742.1|752.9|742.1|752.9|742.1|752.9|742.1|1
1651931240000|2022-05-07 13:47:20|752.57|741.77|751.91|741.11|752.57|741.77|751.91|741.11|5
1651931250000|2022-05-07 13:47:30|751.9|741.1|751.87|741.07|751.9|741.1|751.86|741.06|5
1651931260000|2022-05-07 13:47:40|751.88|741.08|752.74|741.94|752.74|741.94|751.88|741.08|5
1651931270000|2022-05-07 13:47:50|752.73|741.93|752.74|741.94|752.74|741.94|752.73|741.93|2
1651931280000|2022-05-07 13:48:00|752.88|742.08|752.9|742.1|752.9|742.1|752.88|742.08|3
1651931290000|2022-05-07 13:48:10|752.91|742.11|753.62|742.82|753.62|742.82|752.9|742.1|16
1651931300000|2022-05-07 13:48:20|753.76|742.96|753.76|742.96|753.76|742.96|753.76|742.96|1
1651931310000|2022-05-07 13:48:30|753.65|742.85|753.45|742.65|753.65|742.85|753.38|742.58|12
1651931320000|2022-05-07 13:48:40|753.44|742.64|753.85|743.05|753.85|743.05|753.44|742.64|9
1651931330000|2022-05-07 13:48:50|753.81|743.01|753.3|742.5|753.81|743.01|753.3|742.5|4
1651931340000|2022-05-07 13:49:00|753.36|742.56|753.52|742.72|753.79|742.99|753.3|742.5|13
1651931350000|2022-05-07 13:49:10|753.5|742.7|753.51|742.71|753.54|742.74|753.45|742.65|13
1651931360000|2022-05-07 13:49:20|753.5|742.7|753.58|742.78|753.58|742.78|753.45|742.65|19
1651931370000|2022-05-07 13:49:30|753.53|742.73|753.82|743.02|753.82|743.02|753.53|742.73|11
1651931380000|2022-05-07 13:49:40|753.91|743.11|753.91|743.11|753.91|743.11|753.91|743.11|1
1651931400000|2022-05-07 13:50:00|753.9|743.1|753.9|743.1|753.9|743.1|753.89|743.09|3
1651931410000|2022-05-07 13:50:10|753.89|743.09|754.26|743.46|754.26|743.46|753.89|743.09|6
1651931430000|2022-05-07 13:50:30|754.29|743.49|754.06|743.26|754.29|743.49|754.06|743.26|3
1651931440000|2022-05-07 13:50:40|754.01|743.21|753.98|743.18|754.01|743.21|753.98|743.18|3
1651931450000|2022-05-07 13:50:50|754|743.2|754|743.2|754|743.2|754|743.2|1
1651931460000|2022-05-07 13:51:00|753.91|743.11|754.55|743.75|754.55|743.75|753.91|743.11|13
1651931470000|2022-05-07 13:51:10|754.54|743.74|754.84|744.04|754.84|744.04|754.54|743.74|12
1651931480000|2022-05-07 13:51:20|754.85|744.05|755.16|744.36|755.2|744.4|754.85|744.05|5
1651931490000|2022-05-07 13:51:30|755.2|744.4|755.34|744.54|755.34|744.54|755.09|744.29|13
1651931500000|2022-05-07 13:51:40|755.37|744.57|755.5|744.7|755.5|744.7|755.37|744.57|2
1651931510000|2022-05-07 13:51:50|755.69|744.89|755.69|744.89|755.69|744.89|755.69|744.89|1
1651931520000|2022-05-07 13:52:00|755.72|744.92|755.72|744.92|755.72|744.92|755.72|744.92|1
1651931550000|2022-05-07 13:52:30|755.58|744.78|755.3|744.5|755.58|744.78|755.3|744.5|10
1651931560000|2022-05-07 13:52:40|755.31|744.51|754.72|743.92|755.31|744.51|754.72|743.92|13
1651931570000|2022-05-07 13:52:50|754.55|743.75|754.36|743.56|754.55|743.75|754.36|743.56|8
1651931580000|2022-05-07 13:53:00|754.4|743.6|754.39|743.59|754.41|743.61|754.36|743.56|16
1651931590000|2022-05-07 13:53:10|754.4|743.6|754.48|743.68|754.5|743.7|754.39|743.59|13
1651931600000|2022-05-07 13:53:20|754.5|743.7|754.39|743.59|754.5|743.7|754.39|743.59|11
1651931610000|2022-05-07 13:53:30|754.4|743.6|753.91|743.11|754.4|743.6|753.61|742.81|18
1651931620000|2022-05-07 13:53:40|754.09|743.29|754.09|743.29|754.09|743.29|754.09|743.29|1
1651931630000|2022-05-07 13:53:50|754.07|743.27|754.47|743.67|754.47|743.67|754.07|743.27|5
1651931640000|2022-05-07 13:54:00|754.55|743.75|754.51|743.71|754.67|743.87|754.47|743.67|6
1651931660000|2022-05-07 13:54:20|754.52|743.72|754.34|743.54|754.53|743.73|754.34|743.54|8
1651931670000|2022-05-07 13:54:30|754.29|743.49|754.29|743.49|754.29|743.49|754.29|743.49|1
1651931690000|2022-05-07 13:54:50|754.31|743.51|754.31|743.51|754.31|743.51|754.31|743.51|1
1651931700000|2022-05-07 13:55:00|754.28|743.48|753.89|743.09|754.28|743.48|753.89|743.09|19
1651931710000|2022-05-07 13:55:10|753.75|742.95|752.58|741.78|753.75|742.95|751.88|741.08|21
1651931720000|2022-05-07 13:55:20|752.28|741.48|751.96|741.16|752.28|741.48|751.9|741.1|7
1651931730000|2022-05-07 13:55:30|751.95|741.15|752.21|741.41|752.21|741.41|751.95|741.15|9
1651931740000|2022-05-07 13:55:40|752.22|741.42|752.14|741.34|752.36|741.56|752.14|741.34|6
1651931750000|2022-05-07 13:55:50|752.13|741.33|751.95|741.15|752.13|741.33|751.95|741.15|2
1651931760000|2022-05-07 13:56:00|752.23|741.43|752.38|741.58|752.51|741.71|752.23|741.43|8
1651931770000|2022-05-07 13:56:10|752.39|741.59|751.89|741.09|752.39|741.59|751.89|741.09|18
1651931780000|2022-05-07 13:56:20|751.78|740.98|751.9|741.1|751.9|741.1|751.78|740.98|9
1651931810000|2022-05-07 13:56:50|751.79|740.99|752.47|741.67|752.47|741.67|751.79|740.99|6
1651931820000|2022-05-07 13:57:00|752.52|741.72|752.82|742.02|752.83|742.03|752.52|741.72|10
1651931830000|2022-05-07 13:57:10|752.83|742.03|753.38|742.58|753.56|742.76|752.82|742.02|12
1651931840000|2022-05-07 13:57:20|753.56|742.76|753.56|742.76|753.56|742.76|753.56|742.76|1
1651931850000|2022-05-07 13:57:30|753.38|742.58|753.33|742.53|753.38|742.58|753.33|742.53|10
1651931860000|2022-05-07 13:57:40|753.34|742.54|752.93|742.13|753.34|742.54|752.93|742.13|13
1651931870000|2022-05-07 13:57:50|753.05|742.25|752.9|742.1|753.07|742.27|752.9|742.1|4
1651931880000|2022-05-07 13:58:00|752.91|742.11|752.91|742.11|752.92|742.12|752.91|742.11|3
1651931890000|2022-05-07 13:58:10|753.23|742.43|753.37|742.57|753.37|742.57|753.23|742.43|3
1651931900000|2022-05-07 13:58:20|753.42|742.62|753.67|742.87|753.68|742.88|753.42|742.62|4
1651931910000|2022-05-07 13:58:30|753.7|742.9|753.7|742.9|753.7|742.9|753.7|742.9|1
1651931920000|2022-05-07 13:58:40|753.72|742.92|753.62|742.82|753.72|742.92|753.62|742.82|2
1651931930000|2022-05-07 13:58:50|753.65|742.85|753.46|742.66|753.65|742.85|753.46|742.66|3
1651931950000|2022-05-07 13:59:10|753.47|742.67|753.5|742.7|753.5|742.7|753.47|742.67|2
1651931960000|2022-05-07 13:59:20|753.54|742.74|753.5|742.7|753.54|742.74|753.5|742.7|12
1651931970000|2022-05-07 13:59:30|753.54|742.74|753.12|742.32|753.54|742.74|753.12|742.32|17
1651931980000|2022-05-07 13:59:40|752.95|742.15|752.95|742.15|752.95|742.15|752.95|742.15|1
1651931990000|2022-05-07 13:59:50|752.9|742.1|752.9|742.1|752.9|742.1|752.9|742.1|1
1651932000000|2022-05-07 14:00:00|752.91|742.11|752.9|742.1|752.91|742.11|752.9|742.1|2
1651932010000|2022-05-07 14:00:10|752.8|742|752.8|742|752.8|742|752.71|741.91|3
1651932020000|2022-05-07 14:00:20|752.89|742.09|752.92|742.12|752.92|742.12|752.89|742.09|3
1651932030000|2022-05-07 14:00:30|752.91|742.11|753.41|742.61|753.41|742.61|752.91|742.11|8
1651932040000|2022-05-07 14:00:40|753.5|742.7|752.9|742.1|753.5|742.7|752.9|742.1|8
1651932050000|2022-05-07 14:00:50|752.89|742.09|752.89|742.09|752.89|742.09|752.89|742.09|1
1651932060000|2022-05-07 14:01:00|752.9|742.1|752.92|742.12|752.92|742.12|752.9|742.1|6
1651932070000|2022-05-07 14:01:10|752.91|742.11|752.99|742.19|752.99|742.19|752.91|742.11|2
1651932080000|2022-05-07 14:01:20|752.93|742.13|752.93|742.13|752.93|742.13|752.93|742.13|1
1651932100000|2022-05-07 14:01:40|752.95|742.15|752.93|742.13|752.95|742.15|752.93|742.13|2
1651932110000|2022-05-07 14:01:50|752.99|742.19|753.62|742.82|753.72|742.92|752.99|742.19|12
1651932120000|2022-05-07 14:02:00|753.63|742.83|753.81|743.01|753.83|743.03|753.63|742.83|6
1651932130000|2022-05-07 14:02:10|753.7|742.9|753.84|743.04|753.84|743.04|753.7|742.9|5
1651932140000|2022-05-07 14:02:20|753.85|743.05|753.9|743.1|753.91|743.11|753.85|743.05|9
1651932150000|2022-05-07 14:02:30|753.91|743.11|753.88|743.08|753.91|743.11|753.88|743.08|13
1651932160000|2022-05-07 14:02:40|753.94|743.14|753.94|743.14|753.94|743.14|753.94|743.14|1
1651932170000|2022-05-07 14:02:50|753.9|743.1|753.9|743.1|753.9|743.1|753.9|743.1|1
1651932180000|2022-05-07 14:03:00|754.06|743.26|754.11|743.31|754.11|743.31|754.06|743.26|6
1651932190000|2022-05-07 14:03:10|754.1|743.3|754.17|743.37|754.17|743.37|754.1|743.3|10
1651932200000|2022-05-07 14:03:20|754.16|743.36|754|743.2|754.16|743.36|753.99|743.19|3
1651932210000|2022-05-07 14:03:30|753.98|743.18|753.71|742.91|753.98|743.18|753.71|742.91|3
1651932220000|2022-05-07 14:03:40|753.59|742.79|753.58|742.78|753.59|742.79|753.58|742.78|2
1651932230000|2022-05-07 14:03:50|753.41|742.61|753.2|742.4|753.41|742.61|753.19|742.39|17
1651932240000|2022-05-07 14:04:00|753.19|742.39|752.49|741.69|753.2|742.4|752.49|741.69|12
1651932250000|2022-05-07 14:04:10|752.62|741.82|752.62|741.82|752.62|741.82|752.62|741.82|1
1651932260000|2022-05-07 14:04:20|752.61|741.81|752.6|741.8|752.61|741.81|752.6|741.8|10
1651932270000|2022-05-07 14:04:30|752.61|741.81|751.98|741.18|752.64|741.84|751.97|741.17|11
1651932290000|2022-05-07 14:04:50|751.91|741.11|752.1|741.3|752.1|741.3|751.91|741.11|2
1651932300000|2022-05-07 14:05:00|751.91|741.11|751.89|741.09|751.91|741.11|751.63|740.83|12
1651932310000|2022-05-07 14:05:10|751.98|741.18|752.84|742.04|752.84|742.04|751.98|741.18|13
1651932330000|2022-05-07 14:05:30|752.88|742.08|753.81|743.01|753.81|743.01|752.88|742.08|6
1651932340000|2022-05-07 14:05:40|753.44|742.64|753.87|743.07|753.87|743.07|753.44|742.64|4
1651932350000|2022-05-07 14:05:50|753.91|743.11|753.91|743.11|753.91|743.11|753.91|743.11|1
1651932360000|2022-05-07 14:06:00|753.79|742.99|752.78|741.98|753.79|742.99|752.78|741.98|10
1651932370000|2022-05-07 14:06:10|752.77|741.97|752.02|741.22|752.78|741.98|752.02|741.22|9
1651932380000|2022-05-07 14:06:20|751.92|741.12|751.97|741.17|751.97|741.17|751.92|741.12|2
1651932390000|2022-05-07 14:06:30|751.96|741.16|752.73|741.93|752.73|741.93|751.96|741.16|10
1651932400000|2022-05-07 14:06:40|752.84|742.04|752.59|741.79|752.84|742.04|752.59|741.79|4
1651932410000|2022-05-07 14:06:50|752.52|741.72|752.54|741.74|752.59|741.79|752.32|741.52|18
1651932420000|2022-05-07 14:07:00|752.61|741.81|752.1|741.3|752.81|742.01|752.1|741.3|15
1651932430000|2022-05-07 14:07:10|751.91|741.11|751.9|741.1|751.91|741.11|751.9|741.1|2
1651932440000|2022-05-07 14:07:20|751.78|740.98|751.36|740.56|751.78|740.98|751.36|740.56|7
1651932450000|2022-05-07 14:07:30|751.35|740.55|751.83|741.03|751.84|741.04|751.35|740.55|18
1651932460000|2022-05-07 14:07:40|751.82|741.02|751.89|741.09|751.89|741.09|751.82|741.02|5
1651932470000|2022-05-07 14:07:50|751.88|741.08|751.89|741.09|751.89|741.09|751.88|741.08|2
1651932480000|2022-05-07 14:08:00|751.86|741.06|751.86|741.06|751.86|741.06|751.86|741.06|1
1651932510000|2022-05-07 14:08:30|751.82|741.02|751.82|741.02|751.82|741.02|751.82|741.02|1
1651932520000|2022-05-07 14:08:40|751.86|741.06|751.86|741.06|751.86|741.06|751.85|741.05|3
1651932540000|2022-05-07 14:09:00|751.66|740.86|751.19|740.39|751.66|740.86|751.03|740.23|12
1651932550000|2022-05-07 14:09:10|751.38|740.58|751.06|740.26|751.38|740.58|751.06|740.26|4
1651932560000|2022-05-07 14:09:20|751|740.2|749.95|739.15|751|740.2|749.95|739.15|7
1651932570000|2022-05-07 14:09:30|749.99|739.19|749.99|739.19|749.99|739.19|749.99|739.19|1
1651932580000|2022-05-07 14:09:40|750|739.2|750.35|739.55|750.35|739.55|749.93|739.13|5
1651932590000|2022-05-07 14:09:50|750.44|739.64|750.45|739.65|750.45|739.65|750.44|739.64|2
1651932600000|2022-05-07 14:10:00|750.79|739.99|750.79|739.99|750.79|739.99|750.79|739.99|1
1651932610000|2022-05-07 14:10:10|750.66|739.86|750.66|739.86|750.66|739.86|750.66|739.86|1
1651932620000|2022-05-07 14:10:20|750.57|739.77|750.02|739.22|750.57|739.77|750.02|739.22|3
1651932630000|2022-05-07 14:10:30|750.01|739.21|750.07|739.27|750.07|739.27|750.01|739.21|2
1651932640000|2022-05-07 14:10:40|749.95|739.15|750.02|739.22|750.02|739.22|749.94|739.14|8
1651932650000|2022-05-07 14:10:50|750.01|739.21|749.99|739.19|750.02|739.22|749.99|739.19|17
1651932660000|2022-05-07 14:11:00|749.94|739.14|749.83|739.03|749.94|739.14|749.83|739.03|3
1651932670000|2022-05-07 14:11:10|749.81|739.01|749.55|738.75|749.81|739.01|749.55|738.75|2
1651932680000|2022-05-07 14:11:20|749.39|738.59|749.36|738.56|749.4|738.6|749.06|738.26|7
1651932690000|2022-05-07 14:11:30|749.07|738.27|749.07|738.27|749.07|738.27|749.07|738.27|1
1651932700000|2022-05-07 14:11:40|749.18|738.38|749.79|738.99|749.79|738.99|749.13|738.33|4
1651932710000|2022-05-07 14:11:50|749.76|738.96|749.56|738.76|749.91|739.11|749.56|738.76|15
1651932720000|2022-05-07 14:12:00|749.59|738.79|749.39|738.59|749.59|738.79|749.38|738.58|14
1651932730000|2022-05-07 14:12:10|749.38|738.58|749.39|738.59|749.39|738.59|749.38|738.58|12
1651932740000|2022-05-07 14:12:20|749.38|738.58|749.31|738.51|749.39|738.59|749.31|738.51|19
1651932750000|2022-05-07 14:12:30|749.32|738.52|749.24|738.44|749.35|738.55|749.02|738.22|10
1651932760000|2022-05-07 14:12:40|749.42|738.62|749.81|739.01|749.81|739.01|749.42|738.62|5
1651932770000|2022-05-07 14:12:50|749.83|739.03|749.88|739.08|749.88|739.08|749.81|739.01|7
1651932780000|2022-05-07 14:13:00|749.87|739.07|749.76|738.96|749.88|739.08|749.52|738.72|14
1651932790000|2022-05-07 14:13:10|749.77|738.97|749.24|738.44|749.77|738.97|749.23|738.43|10
1651932800000|2022-05-07 14:13:20|749.23|738.43|749.56|738.76|749.56|738.76|749.23|738.43|16
1651932810000|2022-05-07 14:13:30|749.61|738.81|749.66|738.86|749.66|738.86|749.61|738.81|10
1651932820000|2022-05-07 14:13:40|749.61|738.81|749.52|738.72|749.66|738.86|749.51|738.71|18
1651932830000|2022-05-07 14:13:50|749.51|738.71|749.52|738.72|749.52|738.72|749.51|738.71|18
1651932840000|2022-05-07 14:14:00|749.56|738.76|749.53|738.73|749.61|738.81|749.48|738.68|18
1651932850000|2022-05-07 14:14:10|749.52|738.72|749.26|738.46|749.53|738.73|749.25|738.45|15
1651932860000|2022-05-07 14:14:20|749.57|738.77|749.47|738.67|749.91|739.11|749.45|738.65|9
1651932870000|2022-05-07 14:14:30|749.45|738.65|749.7|738.9|749.7|738.9|749.45|738.65|19
1651932880000|2022-05-07 14:14:40|749.67|738.87|749.86|739.06|749.86|739.06|749.67|738.87|3
1651932890000|2022-05-07 14:14:50|750.01|739.21|750.01|739.21|750.01|739.21|750|739.2|3
1651932900000|2022-05-07 14:15:00|750|739.2|749.73|738.93|750|739.2|749.73|738.93|3
1651932910000|2022-05-07 14:15:10|749.7|738.9|749.32|738.52|749.7|738.9|749.32|738.52|3
1651932920000|2022-05-07 14:15:20|749.41|738.61|749.01|738.21|749.41|738.61|749.01|738.21|4
1651932930000|2022-05-07 14:15:30|748.91|738.11|748.87|738.07|748.92|738.12|748.71|737.91|9
1651932940000|2022-05-07 14:15:40|748.72|737.92|748.62|737.82|748.87|738.07|748.45|737.65|11
1651932950000|2022-05-07 14:15:50|748.64|737.84|748.25|737.45|748.64|737.84|748.25|737.45|5
1651932960000|2022-05-07 14:16:00|748.24|737.44|747.95|737.15|748.24|737.44|747.94|737.14|7
1651932970000|2022-05-07 14:16:10|747.94|737.14|747.67|736.87|747.94|737.14|747.66|736.86|7
1651932980000|2022-05-07 14:16:20|747.66|736.86|747.8|737|747.8|737|747.66|736.86|4
1651932990000|2022-05-07 14:16:30|747.81|737.01|747.43|736.63|747.81|737.01|747.43|736.63|15
1651933000000|2022-05-07 14:16:40|747.4|736.6|747.16|736.36|747.43|736.63|747.14|736.34|13
1651933010000|2022-05-07 14:16:50|747.06|736.26|747.76|736.96|747.77|736.97|747.06|736.26|7
1651933020000|2022-05-07 14:17:00|747.77|736.97|747.91|737.11|747.91|737.11|747.76|736.96|8
1651933030000|2022-05-07 14:17:10|747.9|737.1|748.77|737.97|748.77|737.97|747.9|737.1|10
1651933040000|2022-05-07 14:17:20|748.98|738.18|748.98|738.18|749|738.2|748.98|738.18|3
1651933050000|2022-05-07 14:17:30|749|738.2|748.7|737.9|749|738.2|748.7|737.9|16
1651933060000|2022-05-07 14:17:40|748.51|737.71|748.78|737.98|748.78|737.98|748.3|737.5|5
1651933070000|2022-05-07 14:17:50|749.14|738.34|748.96|738.16|749.64|738.84|748.96|738.16|8
1651933080000|2022-05-07 14:18:00|749.18|738.38|749.6|738.8|749.88|739.08|749.18|738.38|9
1651933090000|2022-05-07 14:18:10|749.23|738.43|749.16|738.36|749.86|739.06|749.16|738.36|14
1651933100000|2022-05-07 14:18:20|749.04|738.24|749|738.2|749.04|738.24|749|738.2|2
1651933110000|2022-05-07 14:18:30|748.6|737.8|747.99|737.19|748.6|737.8|747.99|737.19|6
1651933130000|2022-05-07 14:18:50|748.02|737.22|748.01|737.21|748.02|737.22|748.01|737.21|2
1651933140000|2022-05-07 14:19:00|747.98|737.18|747.98|737.18|747.98|737.18|747.98|737.18|1
1651933150000|2022-05-07 14:19:10|748.01|737.21|748.02|737.22|748.02|737.22|748.01|737.21|2
1651933160000|2022-05-07 14:19:20|748.13|737.33|748.57|737.77|748.58|737.78|748.13|737.33|10
1651933170000|2022-05-07 14:19:30|748.58|737.78|749.01|738.21|749.01|738.21|748.57|737.77|5
1651933180000|2022-05-07 14:19:40|749.04|738.24|749.03|738.23|749.04|738.24|749.03|738.23|2
1651933190000|2022-05-07 14:19:50|749.11|738.31|749.11|738.31|749.11|738.31|749.11|738.31|1
1651933200000|2022-05-07 14:20:00|748.96|738.16|748.96|738.16|748.96|738.16|748.95|738.15|5
1651933210000|2022-05-07 14:20:10|748.95|738.15|748.99|738.19|748.99|738.19|748.95|738.15|6
1651933220000|2022-05-07 14:20:20|749.08|738.28|749.22|738.42|749.22|738.42|749.08|738.28|2
1651933230000|2022-05-07 14:20:30|749.39|738.59|749.23|738.43|749.39|738.59|749.23|738.43|3
1651933250000|2022-05-07 14:20:50|748.96|738.16|748.96|738.16|748.96|738.16|748.96|738.16|1
1651933260000|2022-05-07 14:21:00|749.08|738.28|749.08|738.28|749.08|738.28|749.08|738.28|1
1651933270000|2022-05-07 14:21:10|749.1|738.3|749.1|738.3|749.1|738.3|749.1|738.3|1
1651933280000|2022-05-07 14:21:20|749.12|738.32|749.12|738.32|749.12|738.32|749.12|738.32|1
1651933320000|2022-05-07 14:22:00|748.99|738.19|748.15|737.35|748.99|738.19|748.15|737.35|5
1651933330000|2022-05-07 14:22:10|748.25|737.45|748.72|737.92|748.74|737.94|748.25|737.45|12
1651933340000|2022-05-07 14:22:20|748.74|737.94|748.82|738.02|748.82|738.02|748.72|737.92|5
1651933350000|2022-05-07 14:22:30|748.64|737.84|748.03|737.23|748.64|737.84|748.03|737.23|8
1651933360000|2022-05-07 14:22:40|748.04|737.24|748.03|737.23|748.04|737.24|748.03|737.23|16
1651933370000|2022-05-07 14:22:50|748.14|737.34|747.43|736.63|748.14|737.34|747.43|736.63|8
1651933380000|2022-05-07 14:23:00|747.42|736.62|747.29|736.49|747.42|736.62|747.28|736.48|3
1651933390000|2022-05-07 14:23:10|747.28|736.48|747.03|736.23|747.28|736.48|747.03|736.23|3
1651933400000|2022-05-07 14:23:20|746.99|736.19|746.98|736.18|746.99|736.19|746.98|736.18|2
1651933410000|2022-05-07 14:23:30|747.01|736.21|747.01|736.21|747.01|736.21|747.01|736.21|1
1651933420000|2022-05-07 14:23:40|747.13|736.33|747.13|736.33|747.13|736.33|747.13|736.33|1
1651933440000|2022-05-07 14:24:00|747.12|736.32|747.07|736.27|747.13|736.33|747.07|736.27|3
1651933450000|2022-05-07 14:24:10|746.97|736.17|746.97|736.17|746.97|736.17|746.97|736.17|1
1651933460000|2022-05-07 14:24:20|746.99|736.19|746.99|736.19|746.99|736.19|746.99|736.19|1
1651933470000|2022-05-07 14:24:30|746.98|736.18|746.98|736.18|746.99|736.19|746.98|736.18|3
1651933490000|2022-05-07 14:24:50|746.95|736.15|746.95|736.15|746.95|736.15|746.95|736.15|1
1651933500000|2022-05-07 14:25:00|746.99|736.19|747|736.2|747|736.2|746.99|736.19|2
1651933510000|2022-05-07 14:25:10|746.99|736.19|746.98|736.18|747|736.2|746.98|736.18|7
1651933520000|2022-05-07 14:25:20|747.07|736.27|747.07|736.27|747.07|736.27|747.07|736.27|1
1651933540000|2022-05-07 14:25:40|747.2|736.4|747.07|736.27|747.2|736.4|747.07|736.27|2
1651933550000|2022-05-07 14:25:50|746.99|736.19|746.99|736.19|746.99|736.19|746.98|736.18|5
1651933560000|2022-05-07 14:26:00|746.98|736.18|746.92|736.12|746.99|736.19|746.91|736.11|12
1651933570000|2022-05-07 14:26:10|747|736.2|747.11|736.31|747.11|736.31|747|736.2|2
1651933580000|2022-05-07 14:26:20|747.13|736.33|747.8|737|747.8|737|747.13|736.33|15
1651933590000|2022-05-07 14:26:30|747.81|737.01|747.88|737.08|747.88|737.08|747.8|737|6
1651933600000|2022-05-07 14:26:40|747.74|736.94|747.21|736.41|747.74|736.94|747.2|736.4|5
1651933610000|2022-05-07 14:26:50|747.35|736.55|747.89|737.09|747.89|737.09|747.35|736.55|3
1651933620000|2022-05-07 14:27:00|747.88|737.08|747.89|737.09|747.89|737.09|747.88|737.08|2
1651933640000|2022-05-07 14:27:20|747.51|736.71|747.37|736.57|747.51|736.71|747.37|736.57|4
1651933650000|2022-05-07 14:27:30|747.54|736.74|747.11|736.31|747.74|736.94|747.1|736.3|16
1651933660000|2022-05-07 14:27:40|747.12|736.32|747.03|736.23|747.12|736.32|747.03|736.23|5
1651933670000|2022-05-07 14:27:50|746.97|736.17|746.97|736.17|746.97|736.17|746.97|736.17|1
1651933680000|2022-05-07 14:28:00|746.96|736.16|746.98|736.18|746.98|736.18|746.95|736.15|7
1651933690000|2022-05-07 14:28:10|746.97|736.17|747.1|736.3|747.1|736.3|746.97|736.17|3
1651933710000|2022-05-07 14:28:30|747.03|736.23|747.03|736.23|747.03|736.23|747.02|736.22|9
1651933720000|2022-05-07 14:28:40|747.02|736.22|747.06|736.26|747.06|736.26|747.02|736.22|13
1651933750000|2022-05-07 14:29:10|746.89|736.09|746.32|735.52|746.95|736.15|746.32|735.52|16
1651933760000|2022-05-07 14:29:20|746.29|735.49|746.14|735.34|746.29|735.49|746.14|735.34|5
1651933770000|2022-05-07 14:29:30|746.06|735.26|745.88|735.08|746.06|735.26|745.88|735.08|3
1651933790000|2022-05-07 14:29:50|745.89|735.09|746.1|735.3|746.1|735.3|745.88|735.08|10
1651933800000|2022-05-07 14:30:00|746.38|735.58|746.9|736.1|746.9|736.1|746.31|735.51|20
1651933810000|2022-05-07 14:30:10|747.06|736.26|748.73|737.93|748.73|737.93|747.06|736.26|14
1651933820000|2022-05-07 14:30:20|748.74|737.94|748.91|738.11|748.91|738.11|748.73|737.93|3
1651933830000|2022-05-07 14:30:30|748.97|738.17|748.31|737.51|748.97|738.17|748.31|737.51|11
1651933840000|2022-05-07 14:30:40|748.06|737.26|748.73|737.93|748.73|737.93|748.06|737.26|7
1651933850000|2022-05-07 14:30:50|748.72|737.92|748.92|738.12|748.92|738.12|748.71|737.91|12
1651933860000|2022-05-07 14:31:00|748.96|738.16|748.96|738.16|748.96|738.16|748.96|738.16|1
1651933870000|2022-05-07 14:31:10|749.35|738.55|749.89|739.09|749.89|739.09|749.31|738.51|9
1651933880000|2022-05-07 14:31:20|750.01|739.21|749.29|738.49|750.01|739.21|749.29|738.49|8
1651933890000|2022-05-07 14:31:30|749.33|738.53|749.29|738.49|749.33|738.53|749.29|738.49|14
1651933900000|2022-05-07 14:31:40|749.33|738.53|748.12|737.32|749.33|738.53|748.11|737.31|18
1651933910000|2022-05-07 14:31:50|748.11|737.31|747.83|737.03|748.12|737.32|747.83|737.03|5
1651933920000|2022-05-07 14:32:00|747.88|737.08|747.88|737.08|747.88|737.08|747.88|737.08|1
1651933930000|2022-05-07 14:32:10|747.7|736.9|747.71|736.91|747.71|736.91|747.04|736.24|10
1651933960000|2022-05-07 14:32:40|747.63|736.83|747.68|736.88|747.68|736.88|747.62|736.82|6
1651933970000|2022-05-07 14:32:50|747.67|736.87|747.82|737.02|747.82|737.02|747.67|736.87|3
1651933980000|2022-05-07 14:33:00|747.71|736.91|747.7|736.9|747.71|736.91|747.7|736.9|8
1651933990000|2022-05-07 14:33:10|747.71|736.91|747.71|736.91|747.71|736.91|747.7|736.9|11
1651934000000|2022-05-07 14:33:20|747.7|736.9|747.86|737.06|747.86|737.06|747.7|736.9|12
1651934020000|2022-05-07 14:33:40|747.88|737.08|747.86|737.06|747.88|737.08|747.86|737.06|6
1651934030000|2022-05-07 14:33:50|747.88|737.08|747.86|737.06|747.88|737.08|747.86|737.06|2
1651934040000|2022-05-07 14:34:00|747.88|737.08|747.91|737.11|747.91|737.11|747.86|737.06|7
1651934050000|2022-05-07 14:34:10|747.95|737.15|748.88|738.08|748.88|738.08|747.95|737.15|7
1651934060000|2022-05-07 14:34:20|748.87|738.07|748.88|738.08|748.88|738.08|748.87|738.07|14
1651934070000|2022-05-07 14:34:30|748.87|738.07|747.9|737.1|748.88|738.08|747.9|737.1|8
1651934080000|2022-05-07 14:34:40|747.95|737.15|747.95|737.15|747.95|737.15|747.95|737.15|1
1651934100000|2022-05-07 14:35:00|747.91|737.11|747.89|737.09|747.91|737.11|747.89|737.09|2
1651934120000|2022-05-07 14:35:20|747.97|737.17|748.06|737.26|748.06|737.26|747.97|737.17|2
1651934130000|2022-05-07 14:35:30|748.09|737.29|748.68|737.88|748.68|737.88|748.09|737.29|3
1651934140000|2022-05-07 14:35:40|748.67|737.87|748.37|737.57|748.82|738.02|748.37|737.57|12
1651934160000|2022-05-07 14:36:00|748.23|737.43|748.23|737.43|748.23|737.43|748.22|737.42|7
1651934170000|2022-05-07 14:36:10|748.22|737.42|748.75|737.95|748.75|737.95|748.22|737.42|12
1651934180000|2022-05-07 14:36:20|748.77|737.97|748.77|737.97|748.77|737.97|748.77|737.97|1
1651934190000|2022-05-07 14:36:30|748.88|738.08|748.94|738.14|748.95|738.15|748.88|738.08|5
1651934200000|2022-05-07 14:36:40|749.05|738.25|749.05|738.25|749.05|738.25|749.05|738.25|1
1651934220000|2022-05-07 14:37:00|749.03|738.23|749.03|738.23|749.03|738.23|749.03|738.23|1
1651934230000|2022-05-07 14:37:10|749.08|738.28|749.08|738.28|749.09|738.29|749.08|738.28|11
1651934240000|2022-05-07 14:37:20|749.09|738.29|749.09|738.29|749.09|738.29|749.08|738.28|15
1651934250000|2022-05-07 14:37:30|749.08|738.28|749.08|738.28|749.08|738.28|749.08|738.28|1
1651934260000|2022-05-07 14:37:40|748.92|738.12|747.87|737.07|748.92|738.12|747.85|737.05|22
1651934270000|2022-05-07 14:37:50|747.85|737.05|747.87|737.07|747.87|737.07|747.85|737.05|6
1651934280000|2022-05-07 14:38:00|747.85|737.05|747.75|736.95|747.87|737.07|747.74|736.94|7
1651934290000|2022-05-07 14:38:10|747.74|736.94|747.77|736.97|747.78|736.98|747.74|736.94|18
1651934300000|2022-05-07 14:38:20|747.78|736.98|747.82|737.02|747.82|737.02|747.77|736.97|19
1651934310000|2022-05-07 14:38:30|747.83|737.03|748.52|737.72|748.52|737.72|747.82|737.02|15
1651934330000|2022-05-07 14:38:50|748.77|737.97|748.82|738.02|748.82|738.02|748.74|737.94|6
1651934340000|2022-05-07 14:39:00|748.81|738.01|748.88|738.08|748.88|738.08|748.81|738.01|5
1651934350000|2022-05-07 14:39:10|748.9|738.1|749.56|738.76|749.56|738.76|748.89|738.09|8
1651934360000|2022-05-07 14:39:20|749.58|738.78|749.87|739.07|749.88|739.08|749.58|738.78|5
1651934370000|2022-05-07 14:39:30|749.28|738.48|749.66|738.86|749.66|738.86|749.08|738.28|21
1651934380000|2022-05-07 14:39:40|749.65|738.85|749.03|738.23|749.66|738.86|749.01|738.21|7
1651934390000|2022-05-07 14:39:50|749.02|738.22|749.01|738.21|749.03|738.23|749.01|738.21|3
1651934400000|2022-05-07 14:40:00|748.9|738.1|748.67|737.87|748.9|738.1|748.66|737.86|7
1651934410000|2022-05-07 14:40:10|748.66|737.86|748.67|737.87|748.67|737.87|748.66|737.86|14
1651934420000|2022-05-07 14:40:20|748.66|737.86|748.66|737.86|748.67|737.87|748.66|737.86|17
1651934430000|2022-05-07 14:40:30|748.67|737.87|748.8|738|748.8|738|748.34|737.54|17
1651934460000|2022-05-07 14:41:00|748.9|738.1|748.9|738.1|748.91|738.11|748.9|738.1|3
1651934470000|2022-05-07 14:41:10|748.78|737.98|748.25|737.45|748.78|737.98|748.25|737.45|5
1651934480000|2022-05-07 14:41:20|748.22|737.42|748.67|737.87|748.67|737.87|748.21|737.41|9
1651934500000|2022-05-07 14:41:40|748.74|737.94|748.87|738.07|748.87|738.07|748.74|737.94|5
1651934510000|2022-05-07 14:41:50|749.59|738.79|749.9|739.1|749.9|739.1|749.59|738.79|11
1651934520000|2022-05-07 14:42:00|749.88|739.08|749.88|739.08|749.88|739.08|749.86|739.06|3
1651934540000|2022-05-07 14:42:20|749.89|739.09|750.73|739.93|750.73|739.93|749.89|739.09|7
1651934550000|2022-05-07 14:42:30|750.81|740.01|750.36|739.56|750.89|740.09|750.34|739.54|7
1651934560000|2022-05-07 14:42:40|750.34|739.54|750.21|739.41|750.36|739.56|750.21|739.41|9
1651934570000|2022-05-07 14:42:50|750.22|739.42|750.21|739.41|750.22|739.42|750.21|739.41|14
1651934580000|2022-05-07 14:43:00|750.22|739.42|750.53|739.73|750.83|740.03|750.16|739.36|15
1651934590000|2022-05-07 14:43:10|750.3|739.5|750.74|739.94|750.77|739.97|750.29|739.49|11
1651934600000|2022-05-07 14:43:20|750.77|739.97|750.33|739.53|750.77|739.97|750.33|739.53|19
1651934610000|2022-05-07 14:43:30|750.34|739.54|750.3|739.5|750.34|739.54|750.3|739.5|9
1651934620000|2022-05-07 14:43:40|750.05|739.25|750.05|739.25|750.05|739.25|750.05|739.25|1
1651934630000|2022-05-07 14:43:50|750.03|739.23|750.04|739.24|750.04|739.24|750.03|739.23|2
1651934640000|2022-05-07 14:44:00|750.15|739.35|750.48|739.68|750.67|739.87|750.15|739.35|10
1651934650000|2022-05-07 14:44:10|750.34|739.54|750.82|740.02|750.82|740.02|750.34|739.54|11
1651934660000|2022-05-07 14:44:20|751.03|740.23|751.17|740.37|751.17|740.37|751.02|740.22|5
1651934670000|2022-05-07 14:44:30|751.27|740.47|751.19|740.39|751.37|740.57|751.17|740.37|5
1651934680000|2022-05-07 14:44:40|751.34|740.54|751.24|740.44|751.35|740.55|751.24|740.44|3
1651934700000|2022-05-07 14:45:00|751.22|740.42|751.26|740.46|751.34|740.54|751.03|740.23|8
1651934710000|2022-05-07 14:45:10|751.36|740.56|751.32|740.52|751.44|740.64|751.32|740.52|3
1651934720000|2022-05-07 14:45:20|751.39|740.59|751.44|740.64|751.6|740.8|751.32|740.52|5
1651934740000|2022-05-07 14:45:40|751.51|740.71|751.55|740.75|751.55|740.75|751.51|740.71|3
1651934750000|2022-05-07 14:45:50|751.42|740.62|751.31|740.51|751.42|740.62|751.31|740.51|6
1651934760000|2022-05-07 14:46:00|751.33|740.53|751.58|740.78|751.58|740.78|751.14|740.34|5
1651934790000|2022-05-07 14:46:30|751.76|740.96|751.76|740.96|751.76|740.96|751.76|740.96|1
1651934800000|2022-05-07 14:46:40|751.79|740.99|752.23|741.43|752.74|741.94|751.79|740.99|9
1651934810000|2022-05-07 14:46:50|752.44|741.64|752.85|742.05|752.85|742.05|752.44|741.64|12
1651934820000|2022-05-07 14:47:00|752.82|742.02|752.25|741.45|752.86|742.06|752.24|741.44|10
1651934830000|2022-05-07 14:47:10|752.24|741.44|752.15|741.35|752.25|741.45|752.15|741.35|11
1651934840000|2022-05-07 14:47:20|752.14|741.34|752.15|741.35|752.15|741.35|752.13|741.33|4
1651934850000|2022-05-07 14:47:30|752.25|741.45|751.71|740.91|752.25|741.45|751.68|740.88|11
1651934860000|2022-05-07 14:47:40|751.68|740.88|751.07|740.27|751.71|740.91|751.07|740.27|6
1651934870000|2022-05-07 14:47:50|751.06|740.26|751.07|740.27|751.07|740.27|751.06|740.26|12
1651934880000|2022-05-07 14:48:00|750.91|740.11|750.86|740.06|750.91|740.11|750.86|740.06|12
1651934890000|2022-05-07 14:48:10|750.87|740.07|750.9|740.1|750.9|740.1|750.87|740.07|3
1651934900000|2022-05-07 14:48:20|750.89|740.09|750.9|740.1|750.9|740.1|750.89|740.09|2
1651934910000|2022-05-07 14:48:30|750.97|740.17|750.97|740.17|750.97|740.17|750.96|740.16|7
1651934920000|2022-05-07 14:48:40|750.91|740.11|751.32|740.52|751.35|740.55|750.91|740.11|7
1651934930000|2022-05-07 14:48:50|751.34|740.54|751.07|740.27|751.34|740.54|751.07|740.27|7
1651934940000|2022-05-07 14:49:00|751.1|740.3|751.02|740.22|751.1|740.3|751.02|740.22|17
1651934950000|2022-05-07 14:49:10|751.03|740.23|751.02|740.22|751.03|740.23|751.02|740.22|4
1651934970000|2022-05-07 14:49:30|750.92|740.12|750.91|740.11|750.92|740.12|750.91|740.11|2
1651934980000|2022-05-07 14:49:40|750.9|740.1|751.03|740.23|751.03|740.23|750.9|740.1|2
1651934990000|2022-05-07 14:49:50|751.02|740.22|751.02|740.22|751.02|740.22|751.02|740.22|1
1651935000000|2022-05-07 14:50:00|751.01|740.21|751|740.2|751.01|740.21|751|740.2|16
1651935010000|2022-05-07 14:50:10|751.01|740.21|751.01|740.21|751.01|740.21|751|740.2|17
1651935020000|2022-05-07 14:50:20|751|740.2|751|740.2|751.01|740.21|750.99|740.19|15
1651935030000|2022-05-07 14:50:30|751.01|740.21|751|740.2|751.01|740.21|751|740.2|16
1651935040000|2022-05-07 14:50:40|751.01|740.21|751|740.2|751.01|740.21|751|740.2|18
1651935050000|2022-05-07 14:50:50|751.01|740.21|751|740.2|751.01|740.21|751|740.2|16
1651935060000|2022-05-07 14:51:00|751.01|740.21|751.01|740.21|751.01|740.21|751|740.2|5
1651935070000|2022-05-07 14:51:10|751.02|740.22|751.37|740.57|751.37|740.57|751.02|740.22|6
1651935080000|2022-05-07 14:51:20|751.73|740.93|751.95|741.15|751.95|741.15|751.73|740.93|8
1651935090000|2022-05-07 14:51:30|752.2|741.4|752.87|742.07|752.87|742.07|752.11|741.31|10
1651935100000|2022-05-07 14:51:40|752.88|742.08|752.68|741.88|752.9|742.1|752.6|741.8|9
1651935110000|2022-05-07 14:51:50|752.9|742.1|753|742.2|753|742.2|752.89|742.09|10
1651935120000|2022-05-07 14:52:00|753.11|742.31|753.81|743.01|753.89|743.09|753.11|742.31|9
1651935130000|2022-05-07 14:52:10|753.53|742.73|753.8|743|753.92|743.12|753.16|742.36|14
1651935140000|2022-05-07 14:52:20|753.81|743.01|754.78|743.98|754.79|743.99|753.8|743|15
1651935150000|2022-05-07 14:52:30|754.79|743.99|754.36|743.56|755.08|744.28|754.36|743.56|14
1651935160000|2022-05-07 14:52:40|754.33|743.53|753.2|742.4|754.33|743.53|753.2|742.4|6
1651935170000|2022-05-07 14:52:50|753.19|742.39|752.47|741.67|753.2|742.4|752.47|741.67|8
1651935180000|2022-05-07 14:53:00|752.74|741.94|752.91|742.11|752.91|742.11|752.74|741.94|11
1651935190000|2022-05-07 14:53:10|752.9|742.1|752.95|742.15|753|742.2|752.9|742.1|6
1651935200000|2022-05-07 14:53:20|753.01|742.21|752.91|742.11|753.01|742.21|752.9|742.1|6
1651935210000|2022-05-07 14:53:30|752.98|742.18|753.07|742.27|753.09|742.29|752.98|742.18|6
1651935220000|2022-05-07 14:53:40|752.97|742.17|752.33|741.53|752.97|742.17|752.33|741.53|9
1651935230000|2022-05-07 14:53:50|752.29|741.49|752.28|741.48|752.29|741.49|752.28|741.48|2
1651935240000|2022-05-07 14:54:00|752.27|741.47|751.06|740.26|752.28|741.48|751.06|740.26|10
1651935250000|2022-05-07 14:54:10|750.9|740.1|750.9|740.1|750.9|740.1|750.9|740.1|1
1651935270000|2022-05-07 14:54:30|750.94|740.14|750.94|740.14|750.94|740.14|750.94|740.14|1
1651935280000|2022-05-07 14:54:40|750.92|740.12|750.92|740.12|750.92|740.12|750.92|740.12|1
1651935300000|2022-05-07 14:55:00|750.9|740.1|750.9|740.1|750.91|740.11|750.9|740.1|5
1651935310000|2022-05-07 14:55:10|750.91|740.11|750.91|740.11|750.91|740.11|750.9|740.1|3
1651935320000|2022-05-07 14:55:20|750.9|740.1|751.19|740.39|751.21|740.41|750.9|740.1|15
1651935330000|2022-05-07 14:55:30|751.18|740.38|751.77|740.97|751.78|740.98|751.18|740.38|19
1651935340000|2022-05-07 14:55:40|751.78|740.98|751.76|740.96|751.78|740.98|751.71|740.91|19
1651935350000|2022-05-07 14:55:50|751.75|740.95|751.81|741.01|751.81|741.01|751.72|740.92|21
1651935360000|2022-05-07 14:56:00|751.78|740.98|751.87|741.07|751.87|741.07|751.78|740.98|12
1651935370000|2022-05-07 14:56:10|751.89|741.09|752.06|741.26|752.06|741.26|751.89|741.09|3
1651935380000|2022-05-07 14:56:20|752.2|741.4|752.28|741.48|752.28|741.48|752.2|741.4|2
1651935390000|2022-05-07 14:56:30|752.48|741.68|752.85|742.05|752.85|742.05|752.48|741.68|3
1651935400000|2022-05-07 14:56:40|752.93|742.13|752.93|742.13|752.93|742.13|752.88|742.08|15
1651935410000|2022-05-07 14:56:50|752.89|742.09|752.89|742.09|752.89|742.09|752.89|742.09|1
1651935420000|2022-05-07 14:57:00|752.92|742.12|752.46|741.66|752.92|742.12|752.45|741.65|8
1651935430000|2022-05-07 14:57:10|752.45|741.65|752.8|742|752.8|742|752.19|741.39|13
1651935450000|2022-05-07 14:57:30|752.74|741.94|752.88|742.08|752.89|742.09|752.74|741.94|6
1651935460000|2022-05-07 14:57:40|752.93|742.13|753.12|742.32|753.12|742.32|752.93|742.13|4
1651935470000|2022-05-07 14:57:50|753.19|742.39|753.5|742.7|753.5|742.7|753.19|742.39|4
1651935480000|2022-05-07 14:58:00|753.38|742.58|753.2|742.4|753.38|742.58|753.2|742.4|6
1651935490000|2022-05-07 14:58:10|753.19|742.39|753.19|742.39|753.2|742.4|753.19|742.39|13
1651935500000|2022-05-07 14:58:20|753.2|742.4|753.19|742.39|753.2|742.4|753.19|742.39|16
1651935510000|2022-05-07 14:58:30|753.2|742.4|753.19|742.39|753.2|742.4|753.19|742.39|14
1651935520000|2022-05-07 14:58:40|753.2|742.4|753.19|742.39|753.2|742.4|753.19|742.39|6
1651935530000|2022-05-07 14:58:50|753.2|742.4|753.09|742.29|753.2|742.4|753.09|742.29|13
1651935540000|2022-05-07 14:59:00|753.05|742.25|753.09|742.29|753.09|742.29|753.05|742.25|2
1651935560000|2022-05-07 14:59:20|753.1|742.3|752.98|742.18|753.1|742.3|752.98|742.18|3
1651935570000|2022-05-07 14:59:30|753|742.2|753|742.2|753|742.2|753|742.2|1
1651935580000|2022-05-07 14:59:40|753.14|742.34|753.14|742.34|753.14|742.34|753.14|742.34|1
1651935600000|2022-05-07 15:00:00|753.1|742.3|753.1|742.3|753.1|742.3|753.1|742.3|1
1651935610000|2022-05-07 15:00:10|753.22|742.42|753.88|743.08|753.88|743.08|753.22|742.42|5
1651935620000|2022-05-07 15:00:20|753.87|743.07|754.03|743.23|754.03|743.23|753.87|743.07|5
1651935630000|2022-05-07 15:00:30|754.2|743.4|754.2|743.4|754.2|743.4|754.2|743.4|1
1651935640000|2022-05-07 15:00:40|754.17|743.37|753.36|742.56|754.17|743.37|753.36|742.56|8
1651935650000|2022-05-07 15:00:50|753.11|742.31|753.23|742.43|753.23|742.43|753.11|742.31|2
1651935660000|2022-05-07 15:01:00|753.31|742.51|753.31|742.51|753.31|742.51|753.31|742.51|1
1651935670000|2022-05-07 15:01:10|753.1|742.3|753.09|742.29|753.11|742.31|753.09|742.29|4
1651935690000|2022-05-07 15:01:30|752.97|742.17|752.37|741.57|752.97|742.17|752.31|741.51|5
1651935700000|2022-05-07 15:01:40|752.35|741.55|752.37|741.57|752.37|741.57|752.35|741.55|4
1651935720000|2022-05-07 15:02:00|752.22|741.42|752.82|742.02|752.82|742.02|752.22|741.42|11
1651935730000|2022-05-07 15:02:10|752.81|742.01|752.89|742.09|752.89|742.09|752.81|742.01|15
1651935740000|2022-05-07 15:02:20|752.88|742.08|752.89|742.09|752.89|742.09|752.88|742.08|18
1651935750000|2022-05-07 15:02:30|752.88|742.08|752.89|742.09|752.89|742.09|752.88|742.08|16
1651935760000|2022-05-07 15:02:40|752.88|742.08|752.85|742.05|752.89|742.09|752.85|742.05|19
1651935770000|2022-05-07 15:02:50|752.66|741.86|752.43|741.63|752.66|741.86|752.43|741.63|3
1651935780000|2022-05-07 15:03:00|752.66|741.86|752.78|741.98|752.79|741.99|752.66|741.86|7
1651935790000|2022-05-07 15:03:10|752.79|741.99|752.79|741.99|752.79|741.99|752.74|741.94|11
1651935800000|2022-05-07 15:03:20|752.78|741.98|752.6|741.8|752.79|741.99|752.6|741.8|17
1651935810000|2022-05-07 15:03:30|752.61|741.81|752.22|741.42|752.61|741.81|752.22|741.42|5
1651935820000|2022-05-07 15:03:40|752.11|741.31|752.11|741.31|752.11|741.31|752.11|741.31|1
1651935830000|2022-05-07 15:03:50|752.16|741.36|752.19|741.39|752.19|741.39|752.16|741.36|3
1651935840000|2022-05-07 15:04:00|752.36|741.56|752.36|741.56|752.36|741.56|752.36|741.56|1
1651935850000|2022-05-07 15:04:10|752.34|741.54|752.34|741.54|752.36|741.56|752.34|741.54|13
1651935860000|2022-05-07 15:04:20|752.36|741.56|752.25|741.45|752.36|741.56|752.25|741.45|17
1651935900000|2022-05-07 15:05:00|752.19|741.39|752.19|741.39|752.19|741.39|752.19|741.39|1
1651935930000|2022-05-07 15:05:30|752.2|741.4|752.2|741.4|752.2|741.4|752.2|741.4|1
1651935960000|2022-05-07 15:06:00|752.44|741.64|752.45|741.65|752.45|741.65|752.44|741.64|2
1651935970000|2022-05-07 15:06:10|752.57|741.77|753.07|742.27|753.07|742.27|752.56|741.76|5
1651935980000|2022-05-07 15:06:20|753.12|742.32|753.13|742.33|753.13|742.33|753.12|742.32|2
1651935990000|2022-05-07 15:06:30|753.26|742.46|753.13|742.33|753.31|742.51|753.13|742.33|4
1651936000000|2022-05-07 15:06:40|753.26|742.46|753.55|742.75|753.55|742.75|753.13|742.33|5
1651936010000|2022-05-07 15:06:50|753.61|742.81|753.61|742.81|753.61|742.81|753.61|742.81|1
1651936020000|2022-05-07 15:07:00|753.67|742.87|753.93|743.13|753.93|743.13|753.67|742.87|4
1651936030000|2022-05-07 15:07:10|753.9|743.1|754.05|743.25|754.05|743.25|753.9|743.1|5
1651936040000|2022-05-07 15:07:20|754.25|743.45|754.25|743.45|754.25|743.45|754.25|743.45|1
1651936050000|2022-05-07 15:07:30|754.29|743.49|754.24|743.44|754.29|743.49|754.24|743.44|2
1651936060000|2022-05-07 15:07:40|754.33|743.53|754.33|743.53|754.33|743.53|754.33|743.53|1
1651936070000|2022-05-07 15:07:50|754.4|743.6|754.44|743.64|754.51|743.71|754.4|743.6|7
1651936080000|2022-05-07 15:08:00|754.45|743.65|753.53|742.73|754.45|743.65|753.49|742.69|21
1651936090000|2022-05-07 15:08:10|753.52|742.72|753.53|742.73|753.54|742.74|753.52|742.72|18
1651936100000|2022-05-07 15:08:20|753.52|742.72|753.26|742.46|753.53|742.73|753.26|742.46|7
1651936120000|2022-05-07 15:08:40|753.48|742.68|753.77|742.97|753.77|742.97|753.47|742.67|5
1651936130000|2022-05-07 15:08:50|753.83|743.03|754.04|743.24|754.04|743.24|753.77|742.97|11
1651936140000|2022-05-07 15:09:00|754.02|743.22|753.25|742.45|754.02|743.22|753.24|742.44|9
1651936190000|2022-05-07 15:09:50|752.91|742.11|752.61|741.81|752.91|742.11|752.61|741.81|3
1651936200000|2022-05-07 15:10:00|752.42|741.62|752.29|741.49|752.42|741.62|752.29|741.49|13
1651936210000|2022-05-07 15:10:10|752.32|741.52|752.29|741.49|752.32|741.52|752.29|741.49|12
1651936220000|2022-05-07 15:10:20|752.32|741.52|752.29|741.49|752.32|741.52|752.29|741.49|14
1651936230000|2022-05-07 15:10:30|752.32|741.52|752.05|741.25|752.32|741.52|752.05|741.25|15
1651936240000|2022-05-07 15:10:40|752.04|741.24|752.02|741.22|752.05|741.25|752.02|741.22|7
1651936260000|2022-05-07 15:11:00|752.09|741.29|752.09|741.29|752.09|741.29|752.08|741.28|3
1651936270000|2022-05-07 15:11:10|752.1|741.3|752.05|741.25|752.1|741.3|752.05|741.25|2
1651936280000|2022-05-07 15:11:20|752.04|741.24|752.05|741.25|752.05|741.25|752.04|741.24|16
1651936290000|2022-05-07 15:11:30|752.04|741.24|752.05|741.25|752.05|741.25|752.04|741.24|6
1651936300000|2022-05-07 15:11:40|752.04|741.24|751.99|741.19|752.05|741.25|751.99|741.19|3
1651936320000|2022-05-07 15:12:00|752.01|741.21|752.01|741.21|752.01|741.21|752|741.2|5
1651936330000|2022-05-07 15:12:10|752|741.2|752.01|741.21|752.01|741.21|752|741.2|10
1651936360000|2022-05-07 15:12:40|752|741.2|752.01|741.21|752.01|741.21|752|741.2|2
1651936370000|2022-05-07 15:12:50|752|741.2|751.87|741.07|752.01|741.21|751.87|741.07|4
1651936380000|2022-05-07 15:13:00|751.86|741.06|751.46|740.66|751.87|741.07|751.46|740.66|7
1651936390000|2022-05-07 15:13:10|751.57|740.77|751.46|740.66|751.57|740.77|751.46|740.66|2
1651936400000|2022-05-07 15:13:20|751.57|740.77|751.96|741.16|751.96|741.16|751.46|740.66|6
1651936410000|2022-05-07 15:13:30|751.95|741.15|752.01|741.21|752.01|741.21|751.94|741.14|5
1651936420000|2022-05-07 15:13:40|752.13|741.33|752.23|741.43|752.23|741.43|752.13|741.33|2
1651936430000|2022-05-07 15:13:50|752.24|741.44|752.62|741.82|752.62|741.82|752.22|741.42|3
1651936440000|2022-05-07 15:14:00|752.64|741.84|752.88|742.08|752.88|742.08|752.62|741.82|4
1651936450000|2022-05-07 15:14:10|752.89|742.09|752.89|742.09|752.89|742.09|752.89|742.09|1
1651936460000|2022-05-07 15:14:20|752.91|742.11|752.91|742.11|752.91|742.11|752.91|742.11|1
1651936470000|2022-05-07 15:14:30|752.97|742.17|753.05|742.25|753.05|742.25|752.97|742.17|2
1651936480000|2022-05-07 15:14:40|753.13|742.33|753.29|742.49|753.29|742.49|753.13|742.33|11
1651936490000|2022-05-07 15:14:50|753.24|742.44|752.95|742.15|753.29|742.49|752.87|742.07|17
1651936500000|2022-05-07 15:15:00|752.93|742.13|753.34|742.54|753.34|742.54|752.93|742.13|9
1651936510000|2022-05-07 15:15:10|753.2|742.4|753.06|742.26|753.2|742.4|753.06|742.26|2
1651936530000|2022-05-07 15:15:30|753.22|742.42|753.22|742.42|753.22|742.42|753.22|742.42|1
1651936540000|2022-05-07 15:15:40|753.16|742.36|753.16|742.36|753.16|742.36|753.16|742.36|1
1651936550000|2022-05-07 15:15:50|753.09|742.29|753.09|742.29|753.09|742.29|753.09|742.29|1
1651936560000|2022-05-07 15:16:00|753.13|742.33|753.13|742.33|753.13|742.33|753.13|742.33|1
1651936580000|2022-05-07 15:16:20|753.11|742.31|752.5|741.7|753.11|742.31|752.5|741.7|5
1651936590000|2022-05-07 15:16:30|752.49|741.69|752.27|741.47|752.49|741.69|752.27|741.47|3
1651936600000|2022-05-07 15:16:40|752.28|741.48|752.27|741.47|752.28|741.48|752.27|741.47|4
1651936610000|2022-05-07 15:16:50|752.28|741.48|752.2|741.4|752.28|741.48|752.2|741.4|12
1651936620000|2022-05-07 15:17:00|752.03|741.23|752.01|741.21|752.03|741.23|752.01|741.21|2
1651936640000|2022-05-07 15:17:20|751.94|741.14|751.45|740.65|751.94|741.14|751.45|740.65|9
1651936650000|2022-05-07 15:17:30|751.6|740.8|751.9|741.1|751.9|741.1|751.6|740.8|5
1651936680000|2022-05-07 15:18:00|752.02|741.22|752.02|741.22|752.02|741.22|752.02|741.22|1
1651936700000|2022-05-07 15:18:20|752.01|741.21|752.01|741.21|752.01|741.21|752.01|741.21|1
1651936740000|2022-05-07 15:19:00|751.93|741.13|751.65|740.85|751.93|741.13|751.65|740.85|4
1651936750000|2022-05-07 15:19:10|751.44|740.64|751.42|740.62|751.44|740.64|751.42|740.62|16
1651936760000|2022-05-07 15:19:20|751.44|740.64|751.44|740.64|751.44|740.64|751.42|740.62|13
1651936770000|2022-05-07 15:19:30|751.42|740.62|751.32|740.52|751.44|740.64|751.32|740.52|17
1651936780000|2022-05-07 15:19:40|751.33|740.53|751.72|740.92|751.72|740.92|751.27|740.47|11
1651936790000|2022-05-07 15:19:50|751.67|740.87|752.25|741.45|752.78|741.98|751.67|740.87|16
1651936800000|2022-05-07 15:20:00|752.55|741.75|752.9|742.1|752.91|742.11|752.55|741.75|6
1651936810000|2022-05-07 15:20:10|752.89|742.09|752.89|742.09|752.89|742.09|752.89|742.09|1
1651936820000|2022-05-07 15:20:20|752.94|742.14|752.94|742.14|752.94|742.14|752.94|742.14|1
1651936830000|2022-05-07 15:20:30|752.93|742.13|752.1|741.3|752.94|742.14|752.09|741.29|17
1651936840000|2022-05-07 15:20:40|752.09|741.29|751.99|741.19|752.1|741.3|751.99|741.19|15
1651936850000|2022-05-07 15:20:50|751.98|741.18|751.98|741.18|751.98|741.18|751.98|741.18|1
1651936860000|2022-05-07 15:21:00|752.02|741.22|752.02|741.22|752.02|741.22|752.02|741.22|1
1651936870000|2022-05-07 15:21:10|752.12|741.32|752.71|741.91|752.71|741.91|752.12|741.32|4
1651936880000|2022-05-07 15:21:20|752.56|741.76|752.17|741.37|752.56|741.76|752.17|741.37|2
1651936890000|2022-05-07 15:21:30|752.08|741.28|752.23|741.43|752.25|741.45|752.08|741.28|5
1651936900000|2022-05-07 15:21:40|752.29|741.49|752.29|741.49|752.29|741.49|752.29|741.49|1
1651936910000|2022-05-07 15:21:50|752.28|741.48|752.74|741.94|752.75|741.95|752.28|741.48|6
1651936920000|2022-05-07 15:22:00|752.75|741.95|752.92|742.12|753.24|742.44|752.74|741.94|16
1651936930000|2022-05-07 15:22:10|752.91|742.11|753.01|742.21|753.03|742.23|752.91|742.11|12
1651936940000|2022-05-07 15:22:20|752.91|742.11|753.05|742.25|753.13|742.33|752.91|742.11|9
1651936950000|2022-05-07 15:22:30|753.08|742.28|753.06|742.26|753.35|742.55|752.95|742.15|20
1651936960000|2022-05-07 15:22:40|753.11|742.31|753.11|742.31|753.11|742.31|753.11|742.31|1
1651936970000|2022-05-07 15:22:50|753.08|742.28|753.08|742.28|753.08|742.28|753.08|742.28|1
1651936980000|2022-05-07 15:23:00|753.1|742.3|753.1|742.3|753.26|742.46|753.1|742.3|4
1651937000000|2022-05-07 15:23:20|753.2|742.4|753.2|742.4|753.2|742.4|753.2|742.4|1
1651937010000|2022-05-07 15:23:30|753.09|742.29|753.09|742.29|753.09|742.29|753.09|742.29|1
1651937020000|2022-05-07 15:23:40|753.15|742.35|753.15|742.35|753.15|742.35|753.15|742.35|1
1651937030000|2022-05-07 15:23:50|753.23|742.43|753.82|743.02|753.82|743.02|753.23|742.43|8
1651937040000|2022-05-07 15:24:00|753.92|743.12|753.91|743.11|753.96|743.16|753.91|743.11|5
1651937050000|2022-05-07 15:24:10|754.07|743.27|754.37|743.57|754.38|743.58|754.07|743.27|5
1651937060000|2022-05-07 15:24:20|754.38|743.58|755.13|744.33|755.13|744.33|754.28|743.48|15
1651937070000|2022-05-07 15:24:30|755.2|744.4|755.28|744.48|755.28|744.48|755|744.2|5
1651937080000|2022-05-07 15:24:40|755.01|744.21|755.01|744.21|755.01|744.21|755.01|744.21|1
1651937090000|2022-05-07 15:24:50|755.02|744.22|755.01|744.21|755.02|744.22|755.01|744.21|2
1651937100000|2022-05-07 15:25:00|754.92|744.12|754.73|743.93|754.92|744.12|754.73|743.93|4
1651937110000|2022-05-07 15:25:10|754.69|743.89|754.3|743.5|754.69|743.89|754.3|743.5|8
1651937120000|2022-05-07 15:25:20|754.31|743.51|754.71|743.91|754.71|743.91|754.22|743.42|14
1651937130000|2022-05-07 15:25:30|754.85|744.05|755.05|744.25|755.05|744.25|754.85|744.05|3
1651937140000|2022-05-07 15:25:40|755.06|744.26|756.33|745.53|756.33|745.53|755.06|744.26|8
1651937150000|2022-05-07 15:25:50|756.22|745.42|756.71|745.91|756.71|745.91|756.22|745.42|3
1651937160000|2022-05-07 15:26:00|756.72|745.92|756.87|746.07|756.87|746.07|756.71|745.91|7
1651937180000|2022-05-07 15:26:20|756.8|746|756.8|746|756.8|746|756.8|746|1
1651937190000|2022-05-07 15:26:30|756.81|746.01|756.23|745.43|756.81|746.01|756.23|745.43|14
1651937200000|2022-05-07 15:26:40|756.33|745.53|756.21|745.41|756.54|745.74|756.2|745.4|11
1651937210000|2022-05-07 15:26:50|756.2|745.4|756.2|745.4|756.2|745.4|756.2|745.4|1
1651937220000|2022-05-07 15:27:00|756.14|745.34|756.14|745.34|756.14|745.34|756.14|745.34|1
1651937230000|2022-05-07 15:27:10|756.2|745.4|756.2|745.4|756.2|745.4|756.2|745.4|1
1651937260000|2022-05-07 15:27:40|756.23|745.43|756.32|745.52|756.33|745.53|756.22|745.42|11
1651937270000|2022-05-07 15:27:50|756.33|745.53|756.1|745.3|756.33|745.53|756.1|745.3|2
1651937280000|2022-05-07 15:28:00|756.03|745.23|755.99|745.19|756.03|745.23|755.99|745.19|4
1651937290000|2022-05-07 15:28:10|756|745.2|755.99|745.19|756|745.2|755.9|745.1|14
1651937300000|2022-05-07 15:28:20|756|745.2|756.01|745.21|756.01|745.21|755.99|745.19|18
1651937310000|2022-05-07 15:28:30|756|745.2|756.01|745.21|756.01|745.21|756|745.2|12
1651937320000|2022-05-07 15:28:40|756|745.2|756.12|745.32|756.13|745.33|756|745.2|11
1651937330000|2022-05-07 15:28:50|756.13|745.33|756.14|745.34|756.14|745.34|756.12|745.32|5
1651937340000|2022-05-07 15:29:00|756.23|745.43|756.48|745.68|756.48|745.68|756.23|745.43|5
1651937350000|2022-05-07 15:29:10|756.31|745.51|756.32|745.52|756.54|745.74|756.31|745.51|3
1651937380000|2022-05-07 15:29:40|756.26|745.46|756.1|745.3|756.26|745.46|756.1|745.3|2
1651937390000|2022-05-07 15:29:50|756.09|745.29|756.68|745.88|756.68|745.88|756.09|745.29|5
1651937400000|2022-05-07 15:30:00|756.84|746.04|756.84|746.04|756.84|746.04|756.84|746.04|1
1651937420000|2022-05-07 15:30:20|756.91|746.11|756.91|746.11|756.91|746.11|756.91|746.11|1
1651937430000|2022-05-07 15:30:30|757|746.2|757.03|746.23|757.03|746.23|757|746.2|2
1651937440000|2022-05-07 15:30:40|757.11|746.31|757.08|746.28|757.41|746.61|757.07|746.27|5
1651937450000|2022-05-07 15:30:50|757.07|746.27|757.07|746.27|757.07|746.27|757.07|746.27|1
1651937460000|2022-05-07 15:31:00|756.99|746.19|756.99|746.19|756.99|746.19|756.99|746.19|1
1651937470000|2022-05-07 15:31:10|756.98|746.18|756.98|746.18|756.98|746.18|756.98|746.18|1
1651937490000|2022-05-07 15:31:30|757.06|746.26|757.06|746.26|757.06|746.26|757.06|746.26|1
1651937500000|2022-05-07 15:31:40|757.05|746.25|757.05|746.25|757.05|746.25|757.05|746.25|1
1651937520000|2022-05-07 15:32:00|757.14|746.34|757.15|746.35|757.15|746.35|757.14|746.34|2
1651937530000|2022-05-07 15:32:10|756.81|746.01|756.45|745.65|756.81|746.01|756.45|745.65|5
1651937550000|2022-05-07 15:32:30|756.44|745.64|756.45|745.65|756.45|745.65|756.44|745.64|2
1651937560000|2022-05-07 15:32:40|756.44|745.64|756.34|745.54|756.45|745.65|756.34|745.54|3
1651937570000|2022-05-07 15:32:50|756.41|745.61|756.77|745.97|756.77|745.97|756.41|745.61|4
1651937580000|2022-05-07 15:33:00|756.92|746.12|756.29|745.49|756.92|746.12|756.29|745.49|5
1651937590000|2022-05-07 15:33:10|756.1|745.3|756.17|745.37|756.44|745.64|756.1|745.3|4
1651937620000|2022-05-07 15:33:40|756.1|745.3|756.46|745.66|756.46|745.66|756.1|745.3|2
1651937630000|2022-05-07 15:33:50|756.45|745.65|756.21|745.41|756.45|745.65|756.21|745.41|4
1651937640000|2022-05-07 15:34:00|756.19|745.39|756.03|745.23|756.21|745.41|756.03|745.23|9
1651937650000|2022-05-07 15:34:10|756.02|745.22|755.97|745.17|756.03|745.23|755.97|745.17|3
1651937660000|2022-05-07 15:34:20|755.9|745.1|755.78|744.98|755.9|745.1|755.78|744.98|2
1651937670000|2022-05-07 15:34:30|755.9|745.1|755.9|745.1|755.9|745.1|755.9|745.1|1
1651937680000|2022-05-07 15:34:40|755.78|744.98|755.97|745.17|755.97|745.17|755.78|744.98|4
1651937690000|2022-05-07 15:34:50|755.81|745.01|755.47|744.67|755.81|745.01|755.4|744.6|4
1651937700000|2022-05-07 15:35:00|755.14|744.34|754.99|744.19|755.14|744.34|754.89|744.09|5
1651937710000|2022-05-07 15:35:10|754.97|744.17|754.97|744.17|754.97|744.17|754.97|744.17|1
1651937720000|2022-05-07 15:35:20|755.05|744.25|755.05|744.25|755.05|744.25|755.05|744.25|1
1651937760000|2022-05-07 15:36:00|755.1|744.3|755.1|744.3|755.1|744.3|755.1|744.3|1
1651937770000|2022-05-07 15:36:10|755.11|744.31|755.13|744.33|755.27|744.47|755.1|744.3|7
1651937780000|2022-05-07 15:36:20|755.09|744.29|755.09|744.29|755.09|744.29|755.09|744.29|1
1651937790000|2022-05-07 15:36:30|755.15|744.35|755.63|744.83|755.63|744.83|755.09|744.29|6
1651937800000|2022-05-07 15:36:40|755.55|744.75|755.12|744.32|755.55|744.75|755.12|744.32|4
1651937820000|2022-05-07 15:37:00|755.03|744.23|755.03|744.23|755.03|744.23|755.03|744.23|1
1651937840000|2022-05-07 15:37:20|755.11|744.31|755.1|744.3|755.11|744.31|755.1|744.3|2
1651937850000|2022-05-07 15:37:30|755.04|744.24|754.66|743.86|755.04|744.24|754.58|743.78|4
1651937860000|2022-05-07 15:37:40|754.65|743.85|754.47|743.67|754.66|743.86|753.91|743.11|15
1651937870000|2022-05-07 15:37:50|754.51|743.71|754.17|743.37|754.61|743.81|754.17|743.37|7
1651937890000|2022-05-07 15:38:10|754.15|743.35|753.92|743.12|754.15|743.35|753.92|743.12|5
1651937900000|2022-05-07 15:38:20|753.9|743.1|753.82|743.02|753.9|743.1|753.82|743.02|2
1651937910000|2022-05-07 15:38:30|753.83|743.03|753.83|743.03|753.83|743.03|753.83|743.03|1
1651937920000|2022-05-07 15:38:40|753.8|743|753.06|742.26|753.8|743|753.06|742.26|6
1651937930000|2022-05-07 15:38:50|753|742.2|752.89|742.09|753.06|742.26|752.86|742.06|9
1651937940000|2022-05-07 15:39:00|752.84|742.04|752.74|741.94|752.84|742.04|752.62|741.82|13
1651937950000|2022-05-07 15:39:10|752.79|741.99|752.47|741.67|752.79|741.99|752.47|741.67|7
1651937960000|2022-05-07 15:39:20|752.48|741.68|752.6|741.8|752.6|741.8|752.47|741.67|15
1651937970000|2022-05-07 15:39:30|752.59|741.79|752.59|741.79|752.6|741.8|752.59|741.79|5
1651937980000|2022-05-07 15:39:40|752.64|741.84|752.65|741.85|752.65|741.85|752.64|741.84|2
1651937990000|2022-05-07 15:39:50|752.66|741.86|752.66|741.86|752.66|741.86|752.66|741.86|1
1651938000000|2022-05-07 15:40:00|752.61|741.81|752.61|741.81|752.61|741.81|752.61|741.81|1
1651938010000|2022-05-07 15:40:10|752.46|741.66|752.42|741.62|752.46|741.66|752.42|741.62|2
1651938020000|2022-05-07 15:40:20|752.49|741.69|752.41|741.61|752.49|741.69|752.41|741.61|2
1651938030000|2022-05-07 15:40:30|752.39|741.59|751.89|741.09|752.39|741.59|751.82|741.02|14
1651938040000|2022-05-07 15:40:40|751.9|741.1|751.9|741.1|751.9|741.1|751.88|741.08|3
1651938050000|2022-05-07 15:40:50|751.88|741.08|751.88|741.08|751.88|741.08|751.88|741.08|1
1651938060000|2022-05-07 15:41:00|751.79|740.99|751.79|740.99|751.79|740.99|751.79|740.99|1
1651938070000|2022-05-07 15:41:10|751.8|741|751.8|741|751.8|741|751.8|741|1
1651938080000|2022-05-07 15:41:20|751.81|741.01|751.79|740.99|751.81|741.01|751.79|740.99|11
1651938090000|2022-05-07 15:41:30|751.8|741|751.8|741|751.8|741|751.79|740.99|7
1651938110000|2022-05-07 15:41:50|751.79|740.99|751.8|741|751.8|741|751.79|740.99|2
1651938120000|2022-05-07 15:42:00|751.79|740.99|752.16|741.36|752.16|741.36|751.79|740.99|18
1651938130000|2022-05-07 15:42:10|752.4|741.6|752.89|742.09|752.89|742.09|752.4|741.6|4
1651938160000|2022-05-07 15:42:40|752.8|742|752.68|741.88|752.8|742|752.68|741.88|6
1651938170000|2022-05-07 15:42:50|752.69|741.89|752.68|741.88|752.69|741.89|752.68|741.88|18
1651938180000|2022-05-07 15:43:00|752.37|741.57|752.76|741.96|752.76|741.96|752.35|741.55|8
1651938190000|2022-05-07 15:43:10|752.75|741.95|752.58|741.78|752.75|741.95|752.58|741.78|2
1651938200000|2022-05-07 15:43:20|752.57|741.77|752.27|741.47|752.58|741.78|752.27|741.47|7
1651938210000|2022-05-07 15:43:30|752.26|741.46|752.27|741.47|752.27|741.47|752.26|741.46|2
1651938220000|2022-05-07 15:43:40|752.41|741.61|752.55|741.75|752.64|741.84|752.41|741.61|7
1651938230000|2022-05-07 15:43:50|752.54|741.74|752.69|741.89|752.69|741.89|752.54|741.74|4
1651938240000|2022-05-07 15:44:00|752.71|741.91|752.52|741.72|752.71|741.91|752.43|741.63|6
1651938250000|2022-05-07 15:44:10|752.42|741.62|752.07|741.27|752.43|741.63|752.07|741.27|3
1651938260000|2022-05-07 15:44:20|751.91|741.11|751.91|741.11|751.91|741.11|751.91|741.11|1
1651938290000|2022-05-07 15:44:50|751.81|741.01|752.32|741.52|752.32|741.52|751.8|741|6
1651938300000|2022-05-07 15:45:00|752.53|741.73|751.9|741.1|752.54|741.74|751.9|741.1|13
1651938310000|2022-05-07 15:45:10|751.96|741.16|752.15|741.35|752.15|741.35|751.96|741.16|3
1651938320000|2022-05-07 15:45:20|752.35|741.55|752.86|742.06|752.86|742.06|752.35|741.55|6
1651938330000|2022-05-07 15:45:30|752.9|742.1|753.37|742.57|753.37|742.57|752.9|742.1|14
1651938340000|2022-05-07 15:45:40|753.36|742.56|753.36|742.56|753.37|742.57|753.36|742.56|11
1651938350000|2022-05-07 15:45:50|753.37|742.57|753.37|742.57|753.37|742.57|753.36|742.56|11
1651938360000|2022-05-07 15:46:00|753.36|742.56|753.44|742.64|753.45|742.65|753.36|742.56|13
1651938370000|2022-05-07 15:46:10|753.35|742.55|753.35|742.55|753.35|742.55|753.35|742.55|1
1651938380000|2022-05-07 15:46:20|753.55|742.75|753.73|742.93|753.73|742.93|753.55|742.75|6
1651938390000|2022-05-07 15:46:30|753.74|742.94|753.74|742.94|753.74|742.94|753.74|742.94|1
1651938400000|2022-05-07 15:46:40|754.02|743.22|753.88|743.08|754.02|743.22|753.74|742.94|7
1651938410000|2022-05-07 15:46:50|753.89|743.09|754.86|744.06|754.86|744.06|753.89|743.09|8
1651938420000|2022-05-07 15:47:00|754.96|744.16|755.51|744.71|755.51|744.71|754.95|744.15|8
1651938430000|2022-05-07 15:47:10|755.31|744.51|755.7|744.9|755.7|744.9|755.31|744.51|7
1651938450000|2022-05-07 15:47:30|755.71|744.91|755.75|744.95|755.75|744.95|755.71|744.91|2
1651938480000|2022-05-07 15:48:00|755.71|744.91|755.7|744.9|755.71|744.91|755.7|744.9|2
1651938490000|2022-05-07 15:48:10|755.71|744.91|755.62|744.82|755.71|744.91|755.61|744.81|6
1651938500000|2022-05-07 15:48:20|755.63|744.83|755.81|745.01|755.81|745.01|755.62|744.82|11
1651938530000|2022-05-07 15:48:50|755.9|745.1|755.9|745.1|755.9|745.1|755.9|745.1|1
1651938540000|2022-05-07 15:49:00|755.89|745.09|755.89|745.09|755.9|745.1|755.89|745.09|7
1651938550000|2022-05-07 15:49:10|755.9|745.1|755.85|745.05|755.9|745.1|755.85|745.05|7
1651938560000|2022-05-07 15:49:20|755.93|745.13|756.39|745.59|756.39|745.59|755.93|745.13|6
1651938570000|2022-05-07 15:49:30|756.62|745.82|756.79|745.99|756.79|745.99|756.62|745.82|4
1651938590000|2022-05-07 15:49:50|756.8|746|756.8|746|756.8|746|756.8|746|1
1651938600000|2022-05-07 15:50:00|756.79|745.99|757.99|747.19|758.39|747.59|756.79|745.99|16
1651938610000|2022-05-07 15:50:10|757.98|747.18|758|747.2|758.01|747.21|757.98|747.18|14
1651938620000|2022-05-07 15:50:20|758.01|747.21|758|747.2|758.01|747.21|757.99|747.19|4
1651938630000|2022-05-07 15:50:30|757.99|747.19|757.77|746.97|758|747.2|757.71|746.91|11
1651938640000|2022-05-07 15:50:40|757.85|747.05|757.37|746.57|757.85|747.05|757.37|746.57|11
1651938650000|2022-05-07 15:50:50|757.44|746.64|757.37|746.57|757.44|746.64|757.37|746.57|14
1651938660000|2022-05-07 15:51:00|757.44|746.64|757.49|746.69|757.61|746.81|757.37|746.57|6
1651938670000|2022-05-07 15:51:10|757.5|746.7|757.7|746.9|757.7|746.9|757.5|746.7|8
1651938680000|2022-05-07 15:51:20|757.69|746.89|757.7|746.9|757.7|746.9|757.69|746.89|6
1651938690000|2022-05-07 15:51:30|757.69|746.89|757.88|747.08|757.88|747.08|757.64|746.84|8
1651938720000|2022-05-07 15:52:00|757.9|747.1|757.9|747.1|757.9|747.1|757.9|747.1|1
1651938740000|2022-05-07 15:52:20|757.92|747.12|758.59|747.79|758.59|747.79|757.92|747.12|6
1651938750000|2022-05-07 15:52:30|758.66|747.86|758.66|747.86|758.66|747.86|758.66|747.86|1
1651938760000|2022-05-07 15:52:40|758.75|747.95|758.75|747.95|758.75|747.95|758.75|747.95|1
1651938770000|2022-05-07 15:52:50|758.74|747.94|758.66|747.86|758.74|747.94|758.66|747.86|2
1651938790000|2022-05-07 15:53:10|758.52|747.72|758.52|747.72|758.52|747.72|758.52|747.72|1
1651938800000|2022-05-07 15:53:20|758.7|747.9|758.75|747.95|758.75|747.95|758.7|747.9|3
1651938810000|2022-05-07 15:53:30|758.84|748.04|758.87|748.07|759.35|748.55|758.84|748.04|10
1651938820000|2022-05-07 15:53:40|758.79|747.99|758.11|747.31|758.82|748.02|758.1|747.3|14
1651938830000|2022-05-07 15:53:50|758.12|747.32|757.98|747.18|758.12|747.32|757.97|747.17|7
1651938840000|2022-05-07 15:54:00|757.97|747.17|756.89|746.09|757.97|747.17|756.89|746.09|18
1651938850000|2022-05-07 15:54:10|756.95|746.15|756.95|746.15|756.95|746.15|756.94|746.14|5
1651938860000|2022-05-07 15:54:20|756.94|746.14|756.15|745.35|756.95|746.15|756.11|745.31|19
1651938870000|2022-05-07 15:54:30|756.11|745.31|755.97|745.17|756.17|745.37|755.97|745.17|12
1651938880000|2022-05-07 15:54:40|755.96|745.16|754.46|743.66|755.97|745.17|753.99|743.19|19
1651938890000|2022-05-07 15:54:50|754.54|743.74|755.14|744.34|755.15|744.35|754.54|743.74|12
1651938900000|2022-05-07 15:55:00|755.12|744.32|754.81|744.01|755.39|744.59|754.81|744.01|13
1651938910000|2022-05-07 15:55:10|754.84|744.04|754.75|743.95|754.84|744.04|754.36|743.56|13
1651938920000|2022-05-07 15:55:20|754.76|743.96|755.31|744.51|755.31|744.51|754.75|743.95|8
1651938940000|2022-05-07 15:55:40|755.3|744.5|755.66|744.86|755.66|744.86|755.3|744.5|11
1651938950000|2022-05-07 15:55:50|755.65|744.85|755.25|744.45|755.66|744.86|755.25|744.45|14
1651938960000|2022-05-07 15:56:00|755.18|744.38|754.91|744.11|755.18|744.38|754.91|744.11|5
1651938970000|2022-05-07 15:56:10|755|744.2|755.18|744.38|755.44|744.64|755|744.2|21
1651938980000|2022-05-07 15:56:20|754.93|744.13|754.93|744.13|754.93|744.13|754.93|744.13|1
1651938990000|2022-05-07 15:56:30|754.84|744.04|754.83|744.03|754.84|744.04|754.83|744.03|2
1651939000000|2022-05-07 15:56:40|754.8|744|754.8|744|754.8|744|754.8|744|1
1651939010000|2022-05-07 15:56:50|754.78|743.98|754.76|743.96|754.78|743.98|754.76|743.96|2
1651939020000|2022-05-07 15:57:00|754.77|743.97|754.76|743.96|754.77|743.97|754.76|743.96|14
1651939030000|2022-05-07 15:57:10|754.77|743.97|754.79|743.99|754.8|744|754.76|743.96|18
1651939040000|2022-05-07 15:57:20|754.8|744|754.79|743.99|754.8|744|754.79|743.99|18
1651939050000|2022-05-07 15:57:30|754.8|744|754.79|743.99|754.8|744|754.79|743.99|18
1651939060000|2022-05-07 15:57:40|754.8|744|754.8|744|754.8|744|754.79|743.99|15
1651939070000|2022-05-07 15:57:50|754.81|744.01|754.75|743.95|754.81|744.01|754.75|743.95|3
1651939080000|2022-05-07 15:58:00|754.74|743.94|754.74|743.94|754.74|743.94|754.73|743.93|3
1651939110000|2022-05-07 15:58:30|754.66|743.86|754.66|743.86|754.66|743.86|754.66|743.86|1
1651939120000|2022-05-07 15:58:40|754.67|743.87|754.69|743.89|754.7|743.9|754.67|743.87|4
1651939130000|2022-05-07 15:58:50|754.7|743.9|754.93|744.13|755.19|744.39|754.69|743.89|7
1651939140000|2022-05-07 15:59:00|754.76|743.96|754.9|744.1|754.9|744.1|754.76|743.96|2
1651939150000|2022-05-07 15:59:10|755.15|744.35|755.55|744.75|755.55|744.75|755.15|744.35|8
1651939160000|2022-05-07 15:59:20|755.87|745.07|755.87|745.07|755.87|745.07|755.87|745.07|1
1651939170000|2022-05-07 15:59:30|755.86|745.06|755.75|744.95|755.86|745.06|755.75|744.95|3
1651939180000|2022-05-07 15:59:40|755.57|744.77|755.23|744.43|755.57|744.77|755.23|744.43|2
1651939190000|2022-05-07 15:59:50|754.94|744.14|754.94|744.14|754.96|744.16|754.94|744.14|3
1651939200000|2022-05-07 16:00:00|755.15|744.35|755.27|744.47|755.27|744.47|755.15|744.35|3
1651939210000|2022-05-07 16:00:10|755.3|744.5|754.96|744.16|755.33|744.53|754.96|744.16|5
1651939220000|2022-05-07 16:00:20|754.99|744.19|755.32|744.52|755.32|744.52|754.99|744.19|6
1651939230000|2022-05-07 16:00:30|755.47|744.67|755.81|745.01|755.81|745.01|755.47|744.67|3
1651939240000|2022-05-07 16:00:40|755.61|744.81|755.1|744.3|755.61|744.81|755.1|744.3|5
1651939250000|2022-05-07 16:00:50|755.09|744.29|754.84|744.04|755.09|744.29|754.84|744.04|4
1651939260000|2022-05-07 16:01:00|754.63|743.83|754.53|743.73|754.88|744.08|754.51|743.71|14
1651939270000|2022-05-07 16:01:10|754.31|743.51|754.31|743.51|754.31|743.51|754.3|743.5|17
1651939280000|2022-05-07 16:01:20|754.3|743.5|754.31|743.51|754.53|743.73|754.3|743.5|16
1651939290000|2022-05-07 16:01:30|754.3|743.5|754.96|744.16|754.96|744.16|754.3|743.5|10
1651939300000|2022-05-07 16:01:40|754.97|744.17|754.97|744.17|754.97|744.17|754.97|744.17|1
1651939310000|2022-05-07 16:01:50|755.12|744.32|754.89|744.09|755.12|744.32|754.89|744.09|5
1651939330000|2022-05-07 16:02:10|754.96|744.16|755.37|744.57|755.37|744.57|754.9|744.1|13
1651939340000|2022-05-07 16:02:20|755.36|744.56|755.01|744.21|755.37|744.57|754.9|744.1|10
1651939350000|2022-05-07 16:02:30|755|744.2|755.01|744.21|755.01|744.21|755|744.2|6
1651939360000|2022-05-07 16:02:40|754.98|744.18|754.53|743.73|754.98|744.18|754.47|743.67|11
1651939370000|2022-05-07 16:02:50|754.54|743.74|754.65|743.85|754.68|743.88|754.47|743.67|18
1651939380000|2022-05-07 16:03:00|754.66|743.86|754.7|743.9|754.81|744.01|754.44|743.64|7
1651939390000|2022-05-07 16:03:10|754.9|744.1|755.05|744.25|755.34|744.54|754.9|744.1|12
1651939400000|2022-05-07 16:03:20|755.04|744.24|755.75|744.95|755.75|744.95|755.04|744.24|19
1651939410000|2022-05-07 16:03:30|755.79|744.99|756.63|745.83|756.63|745.83|755.78|744.98|10
1651939420000|2022-05-07 16:03:40|756.62|745.82|755.97|745.17|756.63|745.83|755.96|745.16|18
1651939430000|2022-05-07 16:03:50|755.99|745.19|756.68|745.88|756.68|745.88|755.98|745.18|15
1651939440000|2022-05-07 16:04:00|756.74|745.94|756.36|745.56|756.74|745.94|756.36|745.56|15
1651939450000|2022-05-07 16:04:10|756.35|745.55|756.36|745.56|756.42|745.62|756.35|745.55|18
1651939460000|2022-05-07 16:04:20|756.35|745.55|756.79|745.99|756.8|746|756.35|745.55|21
1651939470000|2022-05-07 16:04:30|756.8|746|756.79|745.99|756.8|746|756.79|745.99|2
1651939480000|2022-05-07 16:04:40|756.8|746|757.53|746.73|757.54|746.74|756.79|745.99|15
1651939490000|2022-05-07 16:04:50|757.48|746.68|757.48|746.68|757.48|746.68|757.47|746.67|13
1651939500000|2022-05-07 16:05:00|757.47|746.67|756.92|746.12|757.48|746.68|756.85|746.05|11
1651939510000|2022-05-07 16:05:10|756.86|746.06|756.86|746.06|756.86|746.06|756.86|746.06|1
1651939520000|2022-05-07 16:05:20|756.67|745.87|756.45|745.65|756.67|745.87|756.45|745.65|3
1651939530000|2022-05-07 16:05:30|756.43|745.63|756.43|745.63|756.45|745.65|756.43|745.63|11
1651939540000|2022-05-07 16:05:40|756.45|745.65|756.43|745.63|756.45|745.65|756.43|745.63|10
1651939550000|2022-05-07 16:05:50|756.4|745.6|756.4|745.6|756.4|745.6|756.4|745.6|1
1651939560000|2022-05-07 16:06:00|756.36|745.56|756.01|745.21|756.36|745.56|756|745.2|7
1651939570000|2022-05-07 16:06:10|756|745.2|756.01|745.21|756.01|745.21|756|745.2|4
1651939580000|2022-05-07 16:06:20|756|745.2|756.01|745.21|756.01|745.21|756|745.2|4
1651939590000|2022-05-07 16:06:30|756|745.2|755.9|745.1|756.01|745.21|755.9|745.1|7
1651939600000|2022-05-07 16:06:40|755.91|745.11|756.64|745.84|756.64|745.84|755.91|745.11|4
1651939610000|2022-05-07 16:06:50|756.67|745.87|756.91|746.11|756.91|746.11|756.67|745.87|8
1651939620000|2022-05-07 16:07:00|756.82|746.02|756.73|745.93|756.82|746.02|756.73|745.93|2
1651939630000|2022-05-07 16:07:10|756.64|745.84|756.91|746.11|756.91|746.11|756.41|745.61|8
1651939650000|2022-05-07 16:07:30|756.82|746.02|756.82|746.02|756.82|746.02|756.82|746.02|1
1651939660000|2022-05-07 16:07:40|756.83|746.03|756.82|746.02|756.83|746.03|756.82|746.02|2
1651939680000|2022-05-07 16:08:00|756.7|745.9|756.4|745.6|756.82|746.02|756.37|745.57|6
1651939690000|2022-05-07 16:08:10|756.39|745.59|756.53|745.73|756.54|745.74|756.16|745.36|13
1651939700000|2022-05-07 16:08:20|756.71|745.91|756.43|745.63|756.81|746.01|756.41|745.61|5
1651939710000|2022-05-07 16:08:30|756.27|745.47|756.36|745.56|756.36|745.56|756.22|745.42|6
1651939730000|2022-05-07 16:08:50|756.31|745.51|756.22|745.42|756.31|745.51|756.22|745.42|2
1651939740000|2022-05-07 16:09:00|756.17|745.37|756.12|745.32|756.17|745.37|756.12|745.32|4
1651939750000|2022-05-07 16:09:10|756.05|745.25|756.05|745.25|756.05|745.25|756.05|745.25|1
1651939760000|2022-05-07 16:09:20|755.93|745.13|755.93|745.13|755.93|745.13|755.93|745.13|1
1651939770000|2022-05-07 16:09:30|755.96|745.16|755.96|745.16|755.96|745.16|755.96|745.16|1
1651939780000|2022-05-07 16:09:40|755.88|745.08|755.86|745.06|755.88|745.08|755.44|744.64|8
1651939790000|2022-05-07 16:09:50|755.88|745.08|755.82|745.02|755.88|745.08|755.82|745.02|2
1651939810000|2022-05-07 16:10:10|755.81|745.01|755.81|745.01|755.82|745.02|755.81|745.01|3
1651939820000|2022-05-07 16:10:20|755.71|744.91|755.44|744.64|755.71|744.91|755.44|744.64|4
1651939830000|2022-05-07 16:10:30|755.43|744.63|755.44|744.64|755.44|744.64|755.43|744.63|2
1651939840000|2022-05-07 16:10:40|755.2|744.4|755.28|744.48|755.29|744.49|755.14|744.34|10
1651939850000|2022-05-07 16:10:50|755.29|744.49|755.34|744.54|755.34|744.54|755.24|744.44|5
1651939860000|2022-05-07 16:11:00|755.15|744.35|755.13|744.33|755.15|744.35|755.13|744.33|2
1651939870000|2022-05-07 16:11:10|755.09|744.29|754.86|744.06|755.13|744.33|754.86|744.06|4
1651939890000|2022-05-07 16:11:30|754.78|743.98|754.69|743.89|754.78|743.98|754.65|743.85|3
1651939900000|2022-05-07 16:11:40|754.49|743.69|753.95|743.15|754.49|743.69|753.95|743.15|5
1651939910000|2022-05-07 16:11:50|753.94|743.14|753.92|743.12|753.95|743.15|753.91|743.11|6
1651939920000|2022-05-07 16:12:00|753.91|743.11|754.02|743.22|754.02|743.22|753.75|742.95|5
1651939930000|2022-05-07 16:12:10|754.07|743.27|754.07|743.27|754.2|743.4|754.03|743.23|6
1651939940000|2022-05-07 16:12:20|754.02|743.22|753.84|743.04|754.04|743.24|753.84|743.04|3
1651939950000|2022-05-07 16:12:30|753.85|743.05|754.11|743.31|754.11|743.31|753.85|743.05|5
1651939960000|2022-05-07 16:12:40|754.15|743.35|754.21|743.41|754.21|743.41|754.15|743.35|5
1651939970000|2022-05-07 16:12:50|754.49|743.69|754.49|743.69|754.49|743.69|754.49|743.69|1
1651939980000|2022-05-07 16:13:00|754.18|743.38|754.67|743.87|754.68|743.88|754.18|743.38|13
1651939990000|2022-05-07 16:13:10|754.68|743.88|754.67|743.87|754.68|743.88|754.67|743.87|18
1651940000000|2022-05-07 16:13:20|754.68|743.88|754.84|744.04|754.84|744.04|754.67|743.87|6
1651940020000|2022-05-07 16:13:40|754.79|743.99|754.79|743.99|754.8|744|754.79|743.99|9
1651940030000|2022-05-07 16:13:50|754.8|744|754.81|744.01|754.81|744.01|754.79|743.99|12
1651940040000|2022-05-07 16:14:00|754.86|744.06|754.86|744.06|754.86|744.06|754.86|744.06|1
1651940070000|2022-05-07 16:14:30|754.85|744.05|754.85|744.05|754.85|744.05|754.85|744.05|1
1651940080000|2022-05-07 16:14:40|754.9|744.1|755.71|744.91|755.71|744.91|754.9|744.1|4
1651940100000|2022-05-07 16:15:00|755.66|744.86|754.81|744.01|755.66|744.86|754.81|744.01|6
1651940130000|2022-05-07 16:15:30|754.77|743.97|754.63|743.83|754.77|743.97|754.63|743.83|2
1651940140000|2022-05-07 16:15:40|754.77|743.97|754.77|743.97|754.77|743.97|754.77|743.97|1
1651940160000|2022-05-07 16:16:00|754.73|743.93|754.72|743.92|754.73|743.93|754.72|743.92|2
1651940180000|2022-05-07 16:16:20|754.73|743.93|755.08|744.28|755.08|744.28|754.73|743.93|10
1651940190000|2022-05-07 16:16:30|755.1|744.3|755.14|744.34|755.38|744.58|755.08|744.28|18
1651940200000|2022-05-07 16:16:40|755.16|744.36|755.1|744.3|755.16|744.36|755.1|744.3|2
1651940210000|2022-05-07 16:16:50|755.08|744.28|755.08|744.28|755.08|744.28|755.08|744.28|1
1651940220000|2022-05-07 16:17:00|755.13|744.33|754.91|744.11|755.13|744.33|754.91|744.11|13
1651940230000|2022-05-07 16:17:10|754.92|744.12|754.91|744.11|754.92|744.12|754.91|744.11|4
1651940240000|2022-05-07 16:17:20|754.92|744.12|754.9|744.1|754.92|744.12|754.9|744.1|13
1651940250000|2022-05-07 16:17:30|754.81|744.01|754.81|744.01|754.81|744.01|754.81|744.01|1
1651940260000|2022-05-07 16:17:40|754.86|744.06|754.86|744.06|754.86|744.06|754.86|744.06|1
1651940270000|2022-05-07 16:17:50|755.1|744.3|755.21|744.41|755.21|744.41|755.1|744.3|2
1651940300000|2022-05-07 16:18:20|755.08|744.28|755.08|744.28|755.08|744.28|755.08|744.28|1
1651940310000|2022-05-07 16:18:30|754.93|744.13|755.08|744.28|755.08|744.28|754.92|744.12|4
1651940320000|2022-05-07 16:18:40|755.07|744.27|754.82|744.02|755.1|744.3|754.82|744.02|6
1651940330000|2022-05-07 16:18:50|755.1|744.3|754.87|744.07|755.1|744.3|754.87|744.07|8
1651940340000|2022-05-07 16:19:00|754.88|744.08|754.81|744.01|754.88|744.08|754.81|744.01|6
1651940350000|2022-05-07 16:19:10|754.91|744.11|754.9|744.1|754.91|744.11|754.9|744.1|4
1651940360000|2022-05-07 16:19:20|754.91|744.11|754.9|744.1|754.91|744.11|754.9|744.1|6
1651940400000|2022-05-07 16:20:00|754.98|744.18|754.98|744.18|754.99|744.19|754.98|744.18|7
1651940410000|2022-05-07 16:20:10|754.99|744.19|754.98|744.18|754.99|744.19|754.98|744.18|12
1651940420000|2022-05-07 16:20:20|754.99|744.19|754.98|744.18|754.99|744.19|754.98|744.18|8
1651940440000|2022-05-07 16:20:40|754.99|744.19|754.99|744.19|754.99|744.19|754.98|744.18|3
1651940450000|2022-05-07 16:20:50|754.98|744.18|754.99|744.19|754.99|744.19|754.98|744.18|2
1651940460000|2022-05-07 16:21:00|754.95|744.15|754.95|744.15|754.95|744.15|754.94|744.14|7
1651940470000|2022-05-07 16:21:10|754.94|744.14|754.95|744.15|754.95|744.15|754.94|744.14|16
1651940480000|2022-05-07 16:21:20|754.94|744.14|755.37|744.57|755.37|744.57|754.94|744.14|14
1651940490000|2022-05-07 16:21:30|755.32|744.52|754.98|744.18|755.37|744.57|754.98|744.18|9
1651940510000|2022-05-07 16:21:50|754.91|744.11|754.91|744.11|754.91|744.11|754.91|744.11|1
1651940520000|2022-05-07 16:22:00|754.9|744.1|754.89|744.09|754.9|744.1|754.89|744.09|2
1651940550000|2022-05-07 16:22:30|754.91|744.11|754.88|744.08|754.91|744.11|754.88|744.08|5
1651940560000|2022-05-07 16:22:40|754.89|744.09|754.58|743.78|754.89|744.09|754.56|743.76|10
1651940570000|2022-05-07 16:22:50|754.56|743.76|754.37|743.57|754.58|743.78|754.37|743.57|10
1651940580000|2022-05-07 16:23:00|754.38|743.58|754.53|743.73|754.53|743.73|754.37|743.57|12
1651940610000|2022-05-07 16:23:30|754.72|743.92|754.82|744.02|754.82|744.02|754.72|743.92|4
1651940620000|2022-05-07 16:23:40|755.15|744.35|755.15|744.35|755.17|744.37|755.15|744.35|7
1651940630000|2022-05-07 16:23:50|755.22|744.42|755.31|744.51|755.36|744.56|755.15|744.35|7
1651940640000|2022-05-07 16:24:00|755.25|744.45|755.02|744.22|755.45|744.65|755.02|744.22|11
1651940650000|2022-05-07 16:24:10|755.04|744.24|755.23|744.43|755.38|744.58|755.04|744.24|17
1651940660000|2022-05-07 16:24:20|755.38|744.58|755.38|744.58|755.38|744.58|755.38|744.58|1
1651940670000|2022-05-07 16:24:30|755.23|744.43|755.17|744.37|755.23|744.43|755.17|744.37|2
1651940680000|2022-05-07 16:24:40|755.21|744.41|755.21|744.41|755.21|744.41|755.21|744.41|1
1651940690000|2022-05-07 16:24:50|755.27|744.47|755.74|744.94|755.74|744.94|755.27|744.47|6
1651940700000|2022-05-07 16:25:00|755.87|745.07|755.87|745.07|755.87|745.07|755.87|745.07|1
1651940710000|2022-05-07 16:25:10|755.88|745.08|755.89|745.09|755.9|745.1|755.88|745.08|4
1651940720000|2022-05-07 16:25:20|755.96|745.16|755.96|745.16|755.96|745.16|755.96|745.16|1
1651940730000|2022-05-07 16:25:30|755.97|745.17|755.96|745.16|755.97|745.17|755.96|745.16|18
1651940740000|2022-05-07 16:25:40|755.97|745.17|756.76|745.96|756.76|745.96|755.96|745.16|11
1651940750000|2022-05-07 16:25:50|756.9|746.1|757.67|746.87|757.67|746.87|756.9|746.1|6
1651940760000|2022-05-07 16:26:00|757.54|746.74|756.97|746.17|757.54|746.74|756.94|746.14|5
1651940770000|2022-05-07 16:26:10|756.96|746.16|756.94|746.14|756.96|746.16|756.94|746.14|2
1651940780000|2022-05-07 16:26:20|756.93|746.13|756.64|745.84|756.93|746.13|756.62|745.82|8
1651940790000|2022-05-07 16:26:30|756.35|745.55|756.67|745.87|756.69|745.89|756.35|745.55|6
1651940810000|2022-05-07 16:26:50|756.74|745.94|756.78|745.98|756.78|745.98|756.74|745.94|4
1651940820000|2022-05-07 16:27:00|756.75|745.95|756.48|745.68|756.75|745.95|756.48|745.68|4
1651940840000|2022-05-07 16:27:20|756.49|745.69|756.73|745.93|756.73|745.93|756.49|745.69|2
1651940850000|2022-05-07 16:27:30|756.62|745.82|756.75|745.95|756.75|745.95|756.48|745.68|7
1651940870000|2022-05-07 16:27:50|756.79|745.99|756.79|745.99|756.79|745.99|756.79|745.99|1
1651940880000|2022-05-07 16:28:00|756.87|746.07|756.87|746.07|756.87|746.07|756.87|746.07|1
1651940900000|2022-05-07 16:28:20|756.86|746.06|756.86|746.06|756.86|746.06|756.86|746.06|1
1651940910000|2022-05-07 16:28:30|756.87|746.07|757.43|746.63|757.43|746.63|756.87|746.07|8
1651940920000|2022-05-07 16:28:40|757.3|746.5|757.43|746.63|757.43|746.63|757.3|746.5|2
1651940930000|2022-05-07 16:28:50|757.64|746.84|757.64|746.84|757.64|746.84|757.64|746.84|1
1651940940000|2022-05-07 16:29:00|758.11|747.31|757.9|747.1|758.46|747.66|757.9|747.1|8
1651940950000|2022-05-07 16:29:10|757.92|747.12|757.92|747.12|757.92|747.12|757.92|747.12|1
1651940960000|2022-05-07 16:29:20|757.96|747.16|758.72|747.92|758.72|747.92|757.96|747.16|7
1651940970000|2022-05-07 16:29:30|758.66|747.86|758.72|747.92|758.72|747.92|758.66|747.86|2
1651940980000|2022-05-07 16:29:40|758.66|747.86|758.72|747.92|758.72|747.92|758.66|747.86|2
1651940990000|2022-05-07 16:29:50|758.84|748.04|758.84|748.04|758.84|748.04|758.81|748.01|9
1651941000000|2022-05-07 16:30:00|758.81|748.01|758.48|747.68|758.84|748.04|758.46|747.66|17
1651941010000|2022-05-07 16:30:10|758.46|747.66|757.89|747.09|758.48|747.68|757.89|747.09|12
1651941020000|2022-05-07 16:30:20|757.83|747.03|756.37|745.57|757.83|747.03|756.36|745.56|10
1651941030000|2022-05-07 16:30:30|756.23|745.43|757.15|746.35|757.15|746.35|756.23|745.43|14
1651941040000|2022-05-07 16:30:40|757.16|746.36|757.61|746.81|757.61|746.81|757.16|746.36|4
1651941050000|2022-05-07 16:30:50|757.63|746.83|757.36|746.56|757.73|746.93|757.36|746.56|15
1651941060000|2022-05-07 16:31:00|757.47|746.67|757.28|746.48|757.47|746.67|757.21|746.41|9
1651941070000|2022-05-07 16:31:10|757.22|746.42|757.3|746.5|757.31|746.51|757.22|746.42|17
1651941080000|2022-05-07 16:31:20|757.24|746.44|757.3|746.5|757.48|746.68|757.24|746.44|10
1651941090000|2022-05-07 16:31:30|757.33|746.53|756.9|746.1|757.33|746.53|756.9|746.1|9
1651941100000|2022-05-07 16:31:40|756.91|746.11|757.18|746.38|757.18|746.38|756.91|746.11|2
1651941110000|2022-05-07 16:31:50|757.25|746.45|757.25|746.45|757.25|746.45|757.25|746.45|1
1651941120000|2022-05-07 16:32:00|757.24|746.44|756.91|746.11|757.24|746.44|756.91|746.11|3
1651941130000|2022-05-07 16:32:10|756.88|746.08|756.88|746.08|756.88|746.08|756.88|746.08|1
1651941140000|2022-05-07 16:32:20|756.85|746.05|755.09|744.29|756.85|746.05|754.94|744.14|16
1651941150000|2022-05-07 16:32:30|755.08|744.28|755.13|744.33|755.16|744.36|755.08|744.28|22
1651941160000|2022-05-07 16:32:40|755.1|744.3|755.72|744.92|755.72|744.92|755.1|744.3|15
1651941170000|2022-05-07 16:32:50|755.48|744.68|754.65|743.85|755.48|744.68|754.64|743.84|12
1651941180000|2022-05-07 16:33:00|754.64|743.84|754.84|744.04|754.84|744.04|754.51|743.71|15
1651941190000|2022-05-07 16:33:10|754.83|744.03|755.1|744.3|755.1|744.3|754.8|744|13
1651941200000|2022-05-07 16:33:20|755.26|744.46|755.26|744.46|755.29|744.49|755.26|744.46|3
1651941210000|2022-05-07 16:33:30|755.25|744.45|754.97|744.17|755.25|744.45|754.97|744.17|8
1651941220000|2022-05-07 16:33:40|754.99|744.19|754.72|743.92|754.99|744.19|754.7|743.9|14
1651941230000|2022-05-07 16:33:50|754.71|743.91|754.73|743.93|754.73|743.93|754.71|743.91|15
1651941240000|2022-05-07 16:34:00|754.72|743.92|754.45|743.65|754.73|743.93|754.3|743.5|10
1651941260000|2022-05-07 16:34:20|754.47|743.67|754.42|743.62|754.47|743.67|754.42|743.62|3
1651941270000|2022-05-07 16:34:30|754.65|743.85|754.89|744.09|754.89|744.09|754.65|743.85|3
1651941280000|2022-05-07 16:34:40|754.9|744.1|754.85|744.05|754.9|744.1|754.85|744.05|3
1651941290000|2022-05-07 16:34:50|754.47|743.67|754.72|743.92|754.74|743.94|754.44|743.64|14
1651941300000|2022-05-07 16:35:00|754.46|743.66|753.97|743.17|754.46|743.66|753.94|743.14|6
1651941310000|2022-05-07 16:35:10|753.99|743.19|754.48|743.68|754.48|743.68|753.99|743.19|5
1651941320000|2022-05-07 16:35:20|754.42|743.62|754.5|743.7|754.5|743.7|754.35|743.55|6
1651941330000|2022-05-07 16:35:30|754.51|743.71|754.53|743.73|754.53|743.73|754.5|743.7|7
1651941340000|2022-05-07 16:35:40|754.55|743.75|754.55|743.75|754.55|743.75|754.55|743.75|1
1651941350000|2022-05-07 16:35:50|754.56|743.76|754.9|744.1|754.9|744.1|754.55|743.75|10
1651941360000|2022-05-07 16:36:00|754.89|744.09|755.01|744.21|755.03|744.23|754.89|744.09|15
1651941370000|2022-05-07 16:36:10|755.02|744.22|754.97|744.17|755.02|744.22|754.95|744.15|16
1651941380000|2022-05-07 16:36:20|754.96|744.16|754.98|744.18|755|744.2|754.96|744.16|7
1651941390000|2022-05-07 16:36:30|754.78|743.98|754.79|743.99|754.83|744.03|754.78|743.98|12
1651941400000|2022-05-07 16:36:40|754.78|743.98|754.77|743.97|754.79|743.99|754.76|743.96|13
1651941410000|2022-05-07 16:36:50|754.76|743.96|754.58|743.78|754.77|743.97|754.58|743.78|19
1651941420000|2022-05-07 16:37:00|754.76|743.96|754.39|743.59|754.77|743.97|754.39|743.59|19
1651941430000|2022-05-07 16:37:10|754.4|743.6|753.89|743.09|754.4|743.6|753.89|743.09|4
1651941440000|2022-05-07 16:37:20|753.8|743|753.15|742.35|753.8|743|753.15|742.35|7
1651941450000|2022-05-07 16:37:30|753.11|742.31|753.79|742.99|753.79|742.99|753.02|742.22|13
1651941460000|2022-05-07 16:37:40|753.8|743|753.53|742.73|753.8|743|753.53|742.73|10
1651941470000|2022-05-07 16:37:50|753.51|742.71|752.99|742.19|753.53|742.73|752.99|742.19|14
1651941480000|2022-05-07 16:38:00|752.98|742.18|752.87|742.07|752.99|742.19|752.87|742.07|10
1651941490000|2022-05-07 16:38:10|752.85|742.05|752.5|741.7|752.87|742.07|752.5|741.7|10
1651941500000|2022-05-07 16:38:20|752.7|741.9|752.8|742|752.8|742|752.58|741.78|4
1651941510000|2022-05-07 16:38:30|752.81|742.01|752.79|741.99|752.81|742.01|752.75|741.95|13
1651941520000|2022-05-07 16:38:40|752.8|742|752.13|741.33|752.8|742|752.13|741.33|17
1651941530000|2022-05-07 16:38:50|752.38|741.58|752.42|741.62|752.42|741.62|752.37|741.57|4
1651941540000|2022-05-07 16:39:00|752.41|741.61|752.46|741.66|752.46|741.66|752.02|741.22|16
1651941550000|2022-05-07 16:39:10|752.42|741.62|752.64|741.84|752.64|741.84|752.42|741.62|8
1651941560000|2022-05-07 16:39:20|752.88|742.08|752.88|742.08|752.88|742.08|752.88|742.08|1
1651941570000|2022-05-07 16:39:30|752.83|742.03|752.84|742.04|752.84|742.04|752.82|742.02|9
1651941580000|2022-05-07 16:39:40|752.85|742.05|752.81|742.01|752.85|742.05|752.8|742|16
1651941590000|2022-05-07 16:39:50|752.82|742.02|752.9|742.1|753.03|742.23|752.82|742.02|6
1651941620000|2022-05-07 16:40:20|752.89|742.09|752.85|742.05|752.89|742.09|752.85|742.05|4
1651941640000|2022-05-07 16:40:40|752.7|741.9|752.35|741.55|752.7|741.9|752.32|741.52|9
1651941650000|2022-05-07 16:40:50|752.37|741.57|752.46|741.66|752.46|741.66|752.36|741.56|13
1651941660000|2022-05-07 16:41:00|752.45|741.65|752.52|741.72|752.56|741.76|752.45|741.65|5
1651941670000|2022-05-07 16:41:10|752.51|741.71|752.47|741.67|752.62|741.82|752.47|741.67|6
1651941680000|2022-05-07 16:41:20|752.49|741.69|752.52|741.72|752.52|741.72|752.47|741.67|15
1651941690000|2022-05-07 16:41:30|752.5|741.7|752.2|741.4|752.5|741.7|752.2|741.4|2
1651941700000|2022-05-07 16:41:40|752.37|741.57|752.13|741.33|752.37|741.57|752.13|741.33|3
1651941710000|2022-05-07 16:41:50|752.11|741.31|752.57|741.77|752.57|741.77|752.11|741.31|5
1651941720000|2022-05-07 16:42:00|752.68|741.88|752.78|741.98|752.78|741.98|752.68|741.88|4
1651941730000|2022-05-07 16:42:10|752.8|742|752.8|742|752.8|742|752.8|742|1
1651941740000|2022-05-07 16:42:20|752.75|741.95|752.54|741.74|752.75|741.95|752.54|741.74|18
1651941750000|2022-05-07 16:42:30|752.55|741.75|752.71|741.91|752.71|741.91|752.16|741.36|15
1651941760000|2022-05-07 16:42:40|752.7|741.9|752.53|741.73|752.7|741.9|752.53|741.73|6
1651941770000|2022-05-07 16:42:50|752.21|741.41|752.18|741.38|752.21|741.41|752.18|741.38|4
1651941780000|2022-05-07 16:43:00|752.11|741.31|751.71|740.91|752.11|741.31|751.71|740.91|3
1651941790000|2022-05-07 16:43:10|751.7|740.9|751.57|740.77|751.71|740.91|751.52|740.72|4
1651941800000|2022-05-07 16:43:20|751.83|741.03|751.82|741.02|751.83|741.03|751.82|741.02|2
1651941810000|2022-05-07 16:43:30|751.83|741.03|751.83|741.03|751.83|741.03|751.82|741.02|15
1651941820000|2022-05-07 16:43:40|751.82|741.02|751.81|741.01|751.83|741.03|751.81|741.01|9
1651941830000|2022-05-07 16:43:50|751.82|741.02|751.89|741.09|751.9|741.1|751.82|741.02|4
1651941840000|2022-05-07 16:44:00|751.9|741.1|752.3|741.5|752.32|741.52|751.9|741.1|8
1651941870000|2022-05-07 16:44:30|752.63|741.83|752.7|741.9|752.72|741.92|752.63|741.83|5
1651941880000|2022-05-07 16:44:40|752.55|741.75|752.4|741.6|752.7|741.9|752.39|741.59|7
1651941890000|2022-05-07 16:44:50|752.39|741.59|752.4|741.6|752.4|741.6|752.39|741.59|18
1651941900000|2022-05-07 16:45:00|752.39|741.59|752.77|741.97|752.77|741.97|752.39|741.59|11
1651941910000|2022-05-07 16:45:10|752.47|741.67|751.78|740.98|752.49|741.69|751.69|740.89|12
1651941920000|2022-05-07 16:45:20|751.84|741.04|751.84|741.04|751.84|741.04|751.84|741.04|1
1651941930000|2022-05-07 16:45:30|751.83|741.03|751.26|740.46|751.84|741.04|751.26|740.46|9
1651941940000|2022-05-07 16:45:40|751.32|740.52|751.13|740.33|751.32|740.52|751.13|740.33|3
1651941950000|2022-05-07 16:45:50|751.02|740.22|750.81|740.01|751.02|740.22|750.81|740.01|5
1651941960000|2022-05-07 16:46:00|750.58|739.78|750.81|740.01|750.81|740.01|750.58|739.78|5
1651941980000|2022-05-07 16:46:20|750.61|739.81|750.61|739.81|750.61|739.81|750.61|739.81|1
1651941990000|2022-05-07 16:46:30|750.59|739.79|749.9|739.1|750.59|739.79|749.9|739.1|9
1651942000000|2022-05-07 16:46:40|749.91|739.11|749.83|739.03|749.91|739.11|749.83|739.03|4
1651942010000|2022-05-07 16:46:50|749.85|739.05|750.29|739.49|750.29|739.49|749.85|739.05|4
1651942020000|2022-05-07 16:47:00|750.28|739.48|750.71|739.91|750.71|739.91|750.28|739.48|8
1651942030000|2022-05-07 16:47:10|750.72|739.92|750.77|739.97|750.77|739.97|750.71|739.91|5
1651942040000|2022-05-07 16:47:20|750.8|740|751.33|740.53|751.33|740.53|750.8|740|2
1651942060000|2022-05-07 16:47:40|751.23|740.43|750.9|740.1|751.23|740.43|750.9|740.1|12
1651942070000|2022-05-07 16:47:50|750.87|740.07|750.87|740.07|750.87|740.07|750.87|740.07|1
1651942080000|2022-05-07 16:48:00|750.89|740.09|750.92|740.12|750.92|740.12|750.88|740.08|4
1651942090000|2022-05-07 16:48:10|751|740.2|751|740.2|751|740.2|751|740.2|1
1651942100000|2022-05-07 16:48:20|750.98|740.18|750.98|740.18|751|740.2|750.97|740.17|14
1651942110000|2022-05-07 16:48:30|750.97|740.17|750.94|740.14|750.98|740.18|750.94|740.14|17
1651942120000|2022-05-07 16:48:40|751.04|740.24|750.88|740.08|751.18|740.38|750.88|740.08|20
1651942130000|2022-05-07 16:48:50|750.81|740.01|750.62|739.82|750.81|740.01|750.62|739.82|4
1651942140000|2022-05-07 16:49:00|750.63|739.83|750.87|740.07|750.87|740.07|750.62|739.82|10
1651942150000|2022-05-07 16:49:10|750.81|740.01|750.81|740.01|750.87|740.07|750.8|740|13
1651942160000|2022-05-07 16:49:20|750.8|740|750.81|740.01|750.81|740.01|750.8|740|10
1651942170000|2022-05-07 16:49:30|750.94|740.14|750.94|740.14|750.94|740.14|750.94|740.14|1
1651942190000|2022-05-07 16:49:50|750.81|740.01|750.94|740.14|750.94|740.14|750.81|740.01|4
1651942200000|2022-05-07 16:50:00|750.95|740.15|750.94|740.14|750.95|740.15|750.88|740.08|11
1651942220000|2022-05-07 16:50:20|750.85|740.05|748.9|738.1|750.85|740.05|748.9|738.1|25
1651942230000|2022-05-07 16:50:30|748.93|738.13|749.41|738.61|749.59|738.79|748.93|738.13|8
1651942240000|2022-05-07 16:50:40|749.4|738.6|749.44|738.64|749.44|738.64|749.4|738.6|13
1651942250000|2022-05-07 16:50:50|749.42|738.62|748.75|737.95|749.44|738.64|748.75|737.95|16
1651942260000|2022-05-07 16:51:00|748.71|737.91|748|737.2|748.71|737.91|748|737.2|12
1651942270000|2022-05-07 16:51:10|747.96|737.16|747.95|737.15|747.96|737.16|747.95|737.15|2
1651942280000|2022-05-07 16:51:20|747.99|737.19|748.7|737.9|748.75|737.95|747.99|737.19|5
1651942290000|2022-05-07 16:51:30|748.48|737.68|747.75|736.95|748.48|737.68|747.74|736.94|17
1651942300000|2022-05-07 16:51:40|747.74|736.94|747.61|736.81|747.75|736.95|746.65|735.85|18
1651942310000|2022-05-07 16:51:50|747.69|736.89|747.74|736.94|747.74|736.94|747.69|736.89|3
1651942320000|2022-05-07 16:52:00|747.75|736.95|748.4|737.6|748.4|737.6|747.75|736.95|8
1651942330000|2022-05-07 16:52:10|748.47|737.67|749.51|738.71|749.56|738.76|748.46|737.66|8
1651942340000|2022-05-07 16:52:20|749.45|738.65|749.69|738.89|749.72|738.92|749.45|738.65|8
1651942350000|2022-05-07 16:52:30|749.78|738.98|749.87|739.07|749.87|739.07|749.78|738.98|2
1651942360000|2022-05-07 16:52:40|749.82|739.02|749.84|739.04|749.84|739.04|749.78|738.98|10
1651942370000|2022-05-07 16:52:50|749.85|739.05|749.87|739.07|749.87|739.07|749.84|739.04|8
1651942380000|2022-05-07 16:53:00|749.89|739.09|750.27|739.47|750.27|739.47|749.89|739.09|5
1651942390000|2022-05-07 16:53:10|750.35|739.55|749.96|739.16|750.35|739.55|749.96|739.16|3
1651942400000|2022-05-07 16:53:20|749.91|739.11|749.7|738.9|749.91|739.11|749.7|738.9|5
1651942410000|2022-05-07 16:53:30|749.26|738.46|749.43|738.63|749.44|738.64|748.92|738.12|8
1651942420000|2022-05-07 16:53:40|749.48|738.68|749.49|738.69|749.49|738.69|749.48|738.68|2
1651942430000|2022-05-07 16:53:50|749.84|739.04|749.93|739.13|749.93|739.13|749.84|739.04|5
1651942440000|2022-05-07 16:54:00|749.85|739.05|750|739.2|750.27|739.47|749.85|739.05|10
1651942450000|2022-05-07 16:54:10|749.9|739.1|749.9|739.1|749.9|739.1|749.9|739.1|1
1651942480000|2022-05-07 16:54:40|749.91|739.11|750.22|739.42|750.24|739.44|749.91|739.11|5
1651942490000|2022-05-07 16:54:50|750.24|739.44|750.02|739.22|750.24|739.44|750.02|739.22|6
1651942500000|2022-05-07 16:55:00|749.94|739.14|749.92|739.12|749.94|739.14|749.92|739.12|8
1651942510000|2022-05-07 16:55:10|749.94|739.14|749.87|739.07|749.94|739.14|749.86|739.06|10
1651942520000|2022-05-07 16:55:20|749.89|739.09|749.89|739.09|749.89|739.09|749.89|739.09|1
1651942540000|2022-05-07 16:55:40|750|739.2|750.42|739.62|750.42|739.62|749.89|739.09|9
1651942550000|2022-05-07 16:55:50|750.48|739.68|751.03|740.23|751.12|740.32|750.42|739.62|14
1651942560000|2022-05-07 16:56:00|751.37|740.57|751.9|741.1|751.91|741.11|751.37|740.57|9
1651942570000|2022-05-07 16:56:10|751.91|741.11|751.89|741.09|751.91|741.11|751.89|741.09|8
1651942580000|2022-05-07 16:56:20|751.91|741.11|752.03|741.23|752.03|741.23|751.89|741.09|5
1651942590000|2022-05-07 16:56:30|752.04|741.24|752.04|741.24|752.04|741.24|752.04|741.24|1
1651942600000|2022-05-07 16:56:40|752.26|741.46|752.62|741.82|752.62|741.82|752.26|741.46|4
1651942610000|2022-05-07 16:56:50|752.71|741.91|752.71|741.91|752.71|741.91|752.71|741.91|1
1651942620000|2022-05-07 16:57:00|752.8|742|752.8|742|752.8|742|752.8|742|1
1651942630000|2022-05-07 16:57:10|752.81|742.01|752.81|742.01|752.81|742.01|752.81|742.01|1
1651942650000|2022-05-07 16:57:30|752.82|742.02|752.82|742.02|752.82|742.02|752.82|742.02|1
1651942660000|2022-05-07 16:57:40|752.92|742.12|753.93|743.13|754|743.2|752.92|742.12|11
1651942670000|2022-05-07 16:57:50|753.94|743.14|754.02|743.22|754.02|743.22|753.94|743.14|2
1651942680000|2022-05-07 16:58:00|753.94|743.14|753.88|743.08|754.02|743.22|753.69|742.89|6
1651942690000|2022-05-07 16:58:10|753.99|743.19|754.89|744.09|754.91|744.11|753.99|743.19|10
1651942700000|2022-05-07 16:58:20|754.92|744.12|755.28|744.48|755.34|744.54|754.92|744.12|5
1651942710000|2022-05-07 16:58:30|755.3|744.5|755.58|744.78|755.58|744.78|755.28|744.48|7
1651942720000|2022-05-07 16:58:40|755.61|744.81|755.8|745|755.8|745|755.61|744.81|2
1651942730000|2022-05-07 16:58:50|755.83|745.03|755.83|745.03|755.83|745.03|755.83|745.03|1
1651942740000|2022-05-07 16:59:00|755.72|744.92|755.76|744.96|755.76|744.96|755.72|744.92|3
1651942750000|2022-05-07 16:59:10|755.78|744.98|755.78|744.98|755.78|744.98|755.66|744.86|3
1651942760000|2022-05-07 16:59:20|755.84|745.04|755.84|745.04|755.84|745.04|755.84|745.04|1
1651942800000|2022-05-07 17:00:00|755.89|745.09|755.89|745.09|755.89|745.09|755.89|745.09|1
1651942810000|2022-05-07 17:00:10|755.9|745.1|755.92|745.12|755.92|745.12|755.9|745.1|3
1651942820000|2022-05-07 17:00:20|755.93|745.13|755.93|745.13|755.93|745.13|755.93|745.13|1
1651942860000|2022-05-07 17:01:00|755.64|744.84|754.77|743.97|755.64|744.84|754.74|743.94|14
1651942870000|2022-05-07 17:01:10|754.84|744.04|755.58|744.78|755.58|744.78|754.84|744.04|6
1651942890000|2022-05-07 17:01:30|755.73|744.93|755.73|744.93|755.73|744.93|755.73|744.93|1
1651942900000|2022-05-07 17:01:40|755.88|745.08|755.88|745.08|755.88|745.08|755.88|745.08|1
1651942920000|2022-05-07 17:02:00|755.91|745.11|755.91|745.11|755.91|745.11|755.91|745.11|1
1651942930000|2022-05-07 17:02:10|755.88|745.08|755.88|745.08|755.88|745.08|755.88|745.08|1
1651942950000|2022-05-07 17:02:30|755.99|745.19|755.99|745.19|755.99|745.19|755.99|745.19|1
1651942960000|2022-05-07 17:02:40|756.14|745.34|756.01|745.21|756.14|745.34|756.01|745.21|2
1651942970000|2022-05-07 17:02:50|756|745.2|756.07|745.27|756.08|745.28|756|745.2|3
1651942980000|2022-05-07 17:03:00|756.08|745.28|755.74|744.94|756.08|745.28|755.73|744.93|12
1651942990000|2022-05-07 17:03:10|755.75|744.95|754.93|744.13|755.75|744.95|754.92|744.12|20
1651943000000|2022-05-07 17:03:20|755.01|744.21|755|744.2|755.01|744.21|755|744.2|2
1651943010000|2022-05-07 17:03:30|755.01|744.21|755.37|744.57|755.52|744.72|755|744.2|13
1651943020000|2022-05-07 17:03:40|755.36|744.56|755.38|744.58|755.39|744.59|755.36|744.56|12
1651943030000|2022-05-07 17:03:50|755|744.2|755.27|744.47|755.27|744.47|754.9|744.1|9
1651943040000|2022-05-07 17:04:00|755.26|744.46|754.91|744.11|755.35|744.55|754.91|744.11|6
1651943050000|2022-05-07 17:04:10|754.86|744.06|754.8|744|754.86|744.06|754.8|744|3
1651943060000|2022-05-07 17:04:20|754.7|743.9|754.3|743.5|754.7|743.9|754.07|743.27|6
1651943070000|2022-05-07 17:04:30|754.36|743.56|754.13|743.33|754.36|743.56|754.13|743.33|5
1651943080000|2022-05-07 17:04:40|754.14|743.34|754.37|743.57|754.41|743.61|754.13|743.33|8
1651943090000|2022-05-07 17:04:50|754.41|743.61|754.78|743.98|754.78|743.98|754.38|743.58|4
1651943100000|2022-05-07 17:05:00|754.77|743.97|754.77|743.97|754.77|743.97|754.77|743.97|1
1651943130000|2022-05-07 17:05:30|754.67|743.87|754.67|743.87|754.67|743.87|754.66|743.86|5
1651943140000|2022-05-07 17:05:40|754.9|744.1|755.03|744.23|755.03|744.23|754.9|744.1|3
1651943150000|2022-05-07 17:05:50|755.05|744.25|755.03|744.23|755.05|744.25|755.03|744.23|12
1651943160000|2022-05-07 17:06:00|755.05|744.25|755.29|744.49|755.48|744.68|755.03|744.23|16
1651943170000|2022-05-07 17:06:10|755.28|744.48|755.05|744.25|755.76|744.96|755.05|744.25|20
1651943180000|2022-05-07 17:06:20|755.07|744.27|755.25|744.45|755.25|744.45|755.07|744.27|3
1651943190000|2022-05-07 17:06:30|755.31|744.51|755.04|744.24|755.31|744.51|755.04|744.24|4
1651943200000|2022-05-07 17:06:40|755.03|744.23|755.28|744.48|755.28|744.48|755.03|744.23|4
1651943210000|2022-05-07 17:06:50|755.27|744.47|754.39|743.59|755.28|744.48|754.39|743.59|19
1651943220000|2022-05-07 17:07:00|754.4|743.6|753.75|742.95|754.4|743.6|753.75|742.95|7
1651943230000|2022-05-07 17:07:10|753.81|743.01|753.06|742.26|753.87|743.07|753.06|742.26|8
1651943240000|2022-05-07 17:07:20|753.07|742.27|753.21|742.41|753.21|742.41|752.91|742.11|6
1651943250000|2022-05-07 17:07:30|753.46|742.66|753.25|742.45|753.46|742.66|753.21|742.41|3
1651943260000|2022-05-07 17:07:40|753.19|742.39|753.12|742.32|753.3|742.5|753.12|742.32|7
1651943280000|2022-05-07 17:08:00|753|742.2|753|742.2|753|742.2|753|742.2|1
1651943290000|2022-05-07 17:08:10|753.01|742.21|753.25|742.45|753.25|742.45|753|742.2|4
1651943300000|2022-05-07 17:08:20|753.26|742.46|753.36|742.56|753.36|742.56|753.25|742.45|3
1651943310000|2022-05-07 17:08:30|753.12|742.32|752.99|742.19|753.12|742.32|752.99|742.19|2
1651943330000|2022-05-07 17:08:50|753.07|742.27|753.07|742.27|753.07|742.27|753.07|742.27|1
1651943340000|2022-05-07 17:09:00|753.13|742.33|753.19|742.39|753.23|742.43|753.13|742.33|3
1651943350000|2022-05-07 17:09:10|753.08|742.28|753.07|742.27|753.08|742.28|753.07|742.27|2
1651943370000|2022-05-07 17:09:30|752.98|742.18|752.97|742.17|752.99|742.19|752.97|742.17|5
1651943380000|2022-05-07 17:09:40|753.15|742.35|752.97|742.17|753.15|742.35|752.97|742.17|2
1651943400000|2022-05-07 17:10:00|752.88|742.08|752.95|742.15|752.95|742.15|752.75|741.95|8
1651943420000|2022-05-07 17:10:20|752.86|742.06|752.75|741.95|752.86|742.06|752.75|741.95|2
1651943430000|2022-05-07 17:10:30|752.77|741.97|752.12|741.32|752.77|741.97|752.09|741.29|6
1651943440000|2022-05-07 17:10:40|752.32|741.52|752.31|741.51|752.32|741.52|752.31|741.51|4
1651943450000|2022-05-07 17:10:50|752.05|741.25|752.25|741.45|752.25|741.45|751.92|741.12|5
1651943460000|2022-05-07 17:11:00|751.99|741.19|751.98|741.18|752.25|741.45|751.91|741.11|5
1651943470000|2022-05-07 17:11:10|751.96|741.16|751.96|741.16|751.96|741.16|751.96|741.16|1
1651943480000|2022-05-07 17:11:20|752.17|741.37|752.17|741.37|752.17|741.37|752.17|741.37|1
1651943500000|2022-05-07 17:11:40|752.25|741.45|752.59|741.79|752.59|741.79|752.25|741.45|3
1651943520000|2022-05-07 17:12:00|752.79|741.99|752.92|742.12|752.92|742.12|752.79|741.99|2
1651943530000|2022-05-07 17:12:10|752.83|742.03|752.82|742.02|752.83|742.03|752.73|741.93|3
1651943540000|2022-05-07 17:12:20|752.73|741.93|752.17|741.37|752.75|741.95|752.17|741.37|4
1651943560000|2022-05-07 17:12:40|752.05|741.25|751.57|740.77|752.05|741.25|751.57|740.77|5
1651943570000|2022-05-07 17:12:50|751.28|740.48|751.06|740.26|751.3|740.5|751.06|740.26|3
1651943580000|2022-05-07 17:13:00|751.05|740.25|750.96|740.16|751.05|740.25|750.96|740.16|6
1651943590000|2022-05-07 17:13:10|750.86|740.06|750.76|739.96|750.86|740.06|750.42|739.62|10
1651943600000|2022-05-07 17:13:20|750.81|740.01|750.8|740|750.81|740.01|750.8|740|4
1651943610000|2022-05-07 17:13:30|750.81|740.01|750.83|740.03|750.83|740.03|750.81|740.01|2
1651943630000|2022-05-07 17:13:50|750.92|740.12|751.86|741.06|751.86|741.06|750.92|740.12|12
1651943640000|2022-05-07 17:14:00|751.87|741.07|751.86|741.06|751.87|741.07|751.86|741.06|14
1651943650000|2022-05-07 17:14:10|751.87|741.07|751.91|741.11|751.91|741.11|751.86|741.06|5
1651943660000|2022-05-07 17:14:20|752.07|741.27|752.03|741.23|752.85|742.05|752.03|741.23|12
1651943670000|2022-05-07 17:14:30|752.56|741.76|752.63|741.83|752.63|741.83|752.56|741.76|2
1651943680000|2022-05-07 17:14:40|752.56|741.76|752.04|741.24|752.57|741.77|752.04|741.24|10
1651943690000|2022-05-07 17:14:50|751.9|741.1|751.9|741.1|751.9|741.1|751.9|741.1|1
1651943700000|2022-05-07 17:15:00|751.89|741.09|751.64|740.84|751.89|741.09|751.63|740.83|8
1651943720000|2022-05-07 17:15:20|751.65|740.85|751.65|740.85|751.65|740.85|751.65|740.85|1
1651943730000|2022-05-07 17:15:30|751.46|740.66|751.43|740.63|751.53|740.73|751.43|740.63|3
1651943740000|2022-05-07 17:15:40|751.53|740.73|751.1|740.3|751.53|740.73|751.1|740.3|3
1651943760000|2022-05-07 17:16:00|751.03|740.23|751.08|740.28|751.08|740.28|751.03|740.23|2
1651943770000|2022-05-07 17:16:10|751.11|740.31|750.81|740.01|751.11|740.31|750.8|740|7
1651943780000|2022-05-07 17:16:20|750.6|739.8|750.4|739.6|750.6|739.8|750.4|739.6|4
1651943790000|2022-05-07 17:16:30|750.22|739.42|750.23|739.43|750.24|739.44|750.22|739.42|4
1651943810000|2022-05-07 17:16:50|750.24|739.44|750.2|739.4|750.24|739.44|750.2|739.4|2
1651943820000|2022-05-07 17:17:00|750.44|739.64|750.44|739.64|750.44|739.64|750.44|739.64|1
1651943830000|2022-05-07 17:17:10|750.49|739.69|750.49|739.69|750.49|739.69|750.49|739.69|1
1651943860000|2022-05-07 17:17:40|750.45|739.65|750.24|739.44|750.45|739.65|750.24|739.44|2
1651943870000|2022-05-07 17:17:50|750.25|739.45|750.22|739.42|750.5|739.7|750.2|739.4|7
1651943880000|2022-05-07 17:18:00|750.18|739.38|750.18|739.38|750.18|739.38|750.18|739.38|1
1651943890000|2022-05-07 17:18:10|750.43|739.63|750.52|739.72|750.52|739.72|750.43|739.63|2
1651943910000|2022-05-07 17:18:30|750.57|739.77|750.68|739.88|750.68|739.88|750.57|739.77|2
1651943930000|2022-05-07 17:18:50|750.84|740.04|750.91|740.11|750.91|740.11|750.84|740.04|2
1651943940000|2022-05-07 17:19:00|750.92|740.12|750.92|740.12|750.92|740.12|750.92|740.12|1
1651943950000|2022-05-07 17:19:10|750.93|740.13|751.63|740.83|751.63|740.83|750.93|740.13|5
1651943960000|2022-05-07 17:19:20|751.69|740.89|751.9|741.1|751.9|741.1|751.69|740.89|6
1651943970000|2022-05-07 17:19:30|751.89|741.09|751.9|741.1|751.9|741.1|751.89|741.09|18
1651943980000|2022-05-07 17:19:40|751.89|741.09|752.42|741.62|752.42|741.62|751.89|741.09|9
1651943990000|2022-05-07 17:19:50|752.33|741.53|752.42|741.62|752.42|741.62|751.94|741.14|12
1651944000000|2022-05-07 17:20:00|752.41|741.61|751.3|740.5|752.42|741.62|751.15|740.35|23
1651944010000|2022-05-07 17:20:10|751.48|740.68|751.36|740.56|751.58|740.78|751.36|740.56|5
1651944020000|2022-05-07 17:20:20|751.38|740.58|750.93|740.13|751.38|740.58|750.93|740.13|5
1651944030000|2022-05-07 17:20:30|750.86|740.06|750.81|740.01|750.86|740.06|750.81|740.01|2
1651944040000|2022-05-07 17:20:40|750.79|739.99|750.56|739.76|750.79|739.99|750.4|739.6|8
1651944050000|2022-05-07 17:20:50|750.5|739.7|750.01|739.21|750.51|739.71|750.01|739.21|4
1651944060000|2022-05-07 17:21:00|750|739.2|749.9|739.1|750|739.2|749.89|739.09|4
1651944070000|2022-05-07 17:21:10|749.82|739.02|749.72|738.92|749.9|739.1|749.68|738.88|10
1651944080000|2022-05-07 17:21:20|749.82|739.02|749.88|739.08|749.88|739.08|749.82|739.02|2
1651944090000|2022-05-07 17:21:30|749.91|739.11|750.4|739.6|750.45|739.65|749.91|739.11|14
1651944100000|2022-05-07 17:21:40|750.43|739.63|750.4|739.6|750.45|739.65|750.4|739.6|10
1651944110000|2022-05-07 17:21:50|750.44|739.64|749.91|739.11|750.44|739.64|749.91|739.11|16
1651944120000|2022-05-07 17:22:00|749.93|739.13|750.43|739.63|750.46|739.66|749.91|739.11|11
1651944130000|2022-05-07 17:22:10|750.46|739.66|750.51|739.71|750.57|739.77|750.44|739.64|18
1651944140000|2022-05-07 17:22:20|750.5|739.7|750.51|739.71|750.52|739.72|750.5|739.7|14
1651944150000|2022-05-07 17:22:30|750.52|739.72|750.51|739.71|750.52|739.72|750.51|739.71|4
1651944180000|2022-05-07 17:23:00|750.76|739.96|750.76|739.96|750.76|739.96|750.76|739.96|1
1651944230000|2022-05-07 17:23:50|750.8|740|750.81|740.01|750.81|740.01|750.8|740|2
1651944240000|2022-05-07 17:24:00|750.88|740.08|751.68|740.88|751.68|740.88|750.88|740.08|6
1651944250000|2022-05-07 17:24:10|751.73|740.93|752.77|741.97|752.77|741.97|751.73|740.93|13
1651944260000|2022-05-07 17:24:20|752.9|742.1|751.91|741.11|752.9|742.1|751.91|741.11|8
1651944280000|2022-05-07 17:24:40|751.92|741.12|751.92|741.12|751.92|741.12|751.92|741.12|1
1651944290000|2022-05-07 17:24:50|751.93|741.13|751.93|741.13|751.93|741.13|751.93|741.13|1
1651944300000|2022-05-07 17:25:00|751.96|741.16|752.4|741.6|752.66|741.86|751.96|741.16|11
1651944310000|2022-05-07 17:25:10|752.41|741.61|752.4|741.6|752.41|741.61|752.4|741.6|10
1651944320000|2022-05-07 17:25:20|752.41|741.61|752.4|741.6|752.41|741.61|752.4|741.6|10
1651944330000|2022-05-07 17:25:30|752.41|741.61|752.4|741.6|752.41|741.61|752.4|741.6|14
1651944340000|2022-05-07 17:25:40|752.41|741.61|752.43|741.63|752.43|741.63|752.29|741.49|9
1651944350000|2022-05-07 17:25:50|752.4|741.6|752.43|741.63|752.43|741.63|752.4|741.6|2
1651944360000|2022-05-07 17:26:00|752.42|741.62|752.06|741.26|752.42|741.62|752.06|741.26|13
1651944390000|2022-05-07 17:26:30|752.18|741.38|752.69|741.89|752.69|741.89|752.17|741.37|14
1651944400000|2022-05-07 17:26:40|752.58|741.78|752.18|741.38|752.58|741.78|752.17|741.37|10
1651944420000|2022-05-07 17:27:00|752.2|741.4|752.2|741.4|752.2|741.4|752.2|741.4|1
1651944430000|2022-05-07 17:27:10|752.4|741.6|752.71|741.91|752.77|741.97|752.4|741.6|5
1651944440000|2022-05-07 17:27:20|752.81|742.01|752.81|742.01|752.81|742.01|752.81|742.01|1
1651944450000|2022-05-07 17:27:30|752.83|742.03|752.73|741.93|752.93|742.13|752.73|741.93|4
1651944460000|2022-05-07 17:27:40|752.72|741.92|752.62|741.82|752.73|741.93|752.53|741.73|13
1651944480000|2022-05-07 17:28:00|752.61|741.81|752.29|741.49|752.62|741.82|752.29|741.49|5
1651944490000|2022-05-07 17:28:10|752.49|741.69|752.75|741.95|752.75|741.95|752.43|741.63|3
1651944500000|2022-05-07 17:28:20|752.83|742.03|752.83|742.03|752.83|742.03|752.83|742.03|1
1651944540000|2022-05-07 17:29:00|752.99|742.19|752.54|741.74|752.99|742.19|752.54|741.74|7
1651944550000|2022-05-07 17:29:10|752.5|741.7|752.64|741.84|752.64|741.84|752.5|741.7|14
1651944560000|2022-05-07 17:29:20|752.6|741.8|752.09|741.29|752.64|741.84|752.08|741.28|14
1651944570000|2022-05-07 17:29:30|752.08|741.28|751.52|740.72|752.09|741.29|751.5|740.7|11
1651944580000|2022-05-07 17:29:40|751.5|740.7|751.47|740.67|751.52|740.72|751.47|740.67|16
1651944590000|2022-05-07 17:29:50|751.48|740.68|751.01|740.21|751.48|740.68|751.01|740.21|9
1651944600000|2022-05-07 17:30:00|751.02|740.22|751.02|740.22|751.63|740.83|751.02|740.22|19
1651944620000|2022-05-07 17:30:20|750.91|740.11|750.71|739.91|750.91|740.11|750.71|739.91|2
1651944630000|2022-05-07 17:30:30|750.72|739.92|750.89|740.09|750.9|740.1|750.71|739.91|11
1651944640000|2022-05-07 17:30:40|750.9|740.1|750.89|740.09|750.9|740.1|750.89|740.09|2
1651944650000|2022-05-07 17:30:50|750.87|740.07|750.87|740.07|750.87|740.07|750.87|740.07|1
1651944660000|2022-05-07 17:31:00|750.91|740.11|751.63|740.83|751.63|740.83|750.91|740.11|5
1651944670000|2022-05-07 17:31:10|751.57|740.77|751.69|740.89|751.7|740.9|751.57|740.77|18
1651944680000|2022-05-07 17:31:20|751.7|740.9|751.6|740.8|751.7|740.9|751.42|740.62|20
1651944690000|2022-05-07 17:31:30|751.42|740.62|750.99|740.19|751.42|740.62|750.99|740.19|9
1651944700000|2022-05-07 17:31:40|750.94|740.14|750.92|740.12|750.95|740.15|750.92|740.12|4
1651944710000|2022-05-07 17:31:50|750.95|740.15|751.42|740.62|751.52|740.72|750.95|740.15|11
1651944720000|2022-05-07 17:32:00|751.41|740.61|751.11|740.31|751.41|740.61|751.1|740.3|18
1651944730000|2022-05-07 17:32:10|751.1|740.3|751.11|740.31|751.11|740.31|751.1|740.3|4
1651944750000|2022-05-07 17:32:30|751.01|740.21|751.02|740.22|751.02|740.22|751.01|740.21|2
1651944760000|2022-05-07 17:32:40|751.01|740.21|751.03|740.23|751.09|740.29|751.01|740.21|7
1651944770000|2022-05-07 17:32:50|751.15|740.35|751.38|740.58|751.38|740.58|751.15|740.35|3
1651944780000|2022-05-07 17:33:00|751.52|740.72|752.95|742.15|752.96|742.16|751.52|740.72|20
1651944790000|2022-05-07 17:33:10|752.96|742.16|752.61|741.81|752.96|742.16|752.32|741.52|12
1651944800000|2022-05-07 17:33:20|752.57|741.77|752.85|742.05|752.85|742.05|752.57|741.77|6
1651944810000|2022-05-07 17:33:30|752.86|742.06|752.95|742.15|753.07|742.27|752.85|742.05|6
1651944820000|2022-05-07 17:33:40|752.97|742.17|752.95|742.15|752.97|742.17|752.83|742.03|14
1651944830000|2022-05-07 17:33:50|752.94|742.14|752.48|741.68|752.95|742.15|752.28|741.48|20
1651944840000|2022-05-07 17:34:00|752.55|741.75|752.37|741.57|752.66|741.86|752.37|741.57|12
1651944850000|2022-05-07 17:34:10|752.38|741.58|751.99|741.19|752.38|741.58|751.89|741.09|16
1651944860000|2022-05-07 17:34:20|751.82|741.02|751.06|740.26|751.82|741.02|750.87|740.07|19
1651944870000|2022-05-07 17:34:30|751.07|740.27|750.46|739.66|751.07|740.27|750.46|739.66|8
1651944880000|2022-05-07 17:34:40|750.45|739.65|749.9|739.1|750.45|739.65|749.79|738.99|12
1651944890000|2022-05-07 17:34:50|749.89|739.09|749.9|739.1|749.9|739.1|749.89|739.09|2
1651944900000|2022-05-07 17:35:00|749.91|739.11|750.6|739.8|750.6|739.8|749.9|739.1|13
1651944910000|2022-05-07 17:35:10|750.62|739.82|750.76|739.96|750.77|739.97|750.62|739.82|8
1651944920000|2022-05-07 17:35:20|750.77|739.97|750.9|740.1|750.92|740.12|750.75|739.95|8
1651944930000|2022-05-07 17:35:30|750.91|740.11|750.9|740.1|750.91|740.11|750.9|740.1|2
1651944940000|2022-05-07 17:35:40|750.91|740.11|750.73|739.93|750.91|740.11|750.72|739.92|5
1651944950000|2022-05-07 17:35:50|750.33|739.53|749.99|739.19|750.33|739.53|749.99|739.19|13
1651944960000|2022-05-07 17:36:00|749.95|739.15|749.92|739.12|749.95|739.15|749.92|739.12|15
1651944970000|2022-05-07 17:36:10|749.94|739.14|749.92|739.12|749.94|739.14|749.92|739.12|10
1651944980000|2022-05-07 17:36:20|749.94|739.14|749.78|738.98|749.94|739.14|749.78|738.98|6
1651945000000|2022-05-07 17:36:40|749.64|738.84|749.16|738.36|749.7|738.9|749.16|738.36|6
1651945010000|2022-05-07 17:36:50|749.15|738.35|749.5|738.7|749.5|738.7|749|738.2|15
1651945030000|2022-05-07 17:37:10|749.51|738.71|749.38|738.58|749.57|738.77|749.37|738.57|8
1651945040000|2022-05-07 17:37:20|749.37|738.57|749.78|738.98|749.78|738.98|749.37|738.57|19
1651945050000|2022-05-07 17:37:30|749.77|738.97|749.88|739.08|749.88|739.08|749.77|738.97|7
1651945070000|2022-05-07 17:37:50|749.65|738.85|748.84|738.04|749.65|738.85|748.82|738.02|13
1651945080000|2022-05-07 17:38:00|748.98|738.18|748.63|737.83|748.98|738.18|748.13|737.33|18
1651945090000|2022-05-07 17:38:10|748.67|737.87|749.63|738.83|749.63|738.83|748.67|737.87|19
1651945100000|2022-05-07 17:38:20|749.64|738.84|749.95|739.15|749.95|739.15|749.64|738.84|18
1651945110000|2022-05-07 17:38:30|749.94|739.14|749.89|739.09|749.95|739.15|749.65|738.85|13
1651945130000|2022-05-07 17:38:50|749.94|739.14|750.37|739.57|750.46|739.66|749.94|739.14|4
1651945140000|2022-05-07 17:39:00|750.34|739.54|750.59|739.79|750.59|739.79|750.34|739.54|7
1651945150000|2022-05-07 17:39:10|750.58|739.78|750.76|739.96|750.76|739.96|750.58|739.78|5
1651945190000|2022-05-07 17:39:50|750.61|739.81|750.61|739.81|750.62|739.82|750.61|739.81|3
1651945200000|2022-05-07 17:40:00|750.76|739.96|750.76|739.96|750.76|739.96|750.76|739.96|1
1651945210000|2022-05-07 17:40:10|750.77|739.97|750.76|739.96|750.77|739.97|750.76|739.96|2
1651945230000|2022-05-07 17:40:30|750.77|739.97|751.34|740.54|751.76|740.96|750.77|739.97|7
1651945240000|2022-05-07 17:40:40|751.29|740.49|751.29|740.49|751.33|740.53|751.23|740.43|7
1651945250000|2022-05-07 17:40:50|751.3|740.5|751.29|740.49|751.3|740.5|751.29|740.49|2
1651945260000|2022-05-07 17:41:00|751.38|740.58|751.76|740.96|751.76|740.96|751.38|740.58|5
1651945270000|2022-05-07 17:41:10|751.77|740.97|751.38|740.58|751.77|740.97|751.38|740.58|6
1651945280000|2022-05-07 17:41:20|751.4|740.6|751.38|740.58|751.4|740.6|751.38|740.58|14
1651945290000|2022-05-07 17:41:30|751.75|740.95|751.82|741.02|751.82|741.02|751.75|740.95|2
1651945300000|2022-05-07 17:41:40|751.9|741.1|752.82|742.02|752.82|742.02|751.9|741.1|13
1651945310000|2022-05-07 17:41:50|752.83|742.03|752.82|742.02|752.83|742.03|752.82|742.02|14
1651945320000|2022-05-07 17:42:00|752.83|742.03|752.87|742.07|752.87|742.07|752.82|742.02|5
1651945330000|2022-05-07 17:42:10|752.89|742.09|752.89|742.09|752.89|742.09|752.89|742.09|1
1651945340000|2022-05-07 17:42:20|752.9|742.1|752.9|742.1|752.9|742.1|752.9|742.1|1
1651945350000|2022-05-07 17:42:30|752.95|742.15|752.98|742.18|752.98|742.18|752.95|742.15|2
1651945370000|2022-05-07 17:42:50|752.9|742.1|752.82|742.02|752.9|742.1|752.59|741.79|11
1651945380000|2022-05-07 17:43:00|752.81|742.01|752.75|741.95|752.82|742.02|752.74|741.94|7
1651945400000|2022-05-07 17:43:20|752.82|742.02|752.82|742.02|752.82|742.02|752.82|742.02|1
1651945420000|2022-05-07 17:43:40|752.81|742.01|752.82|742.02|752.82|742.02|752.81|742.01|4
1651945430000|2022-05-07 17:43:50|752.75|741.95|752.75|741.95|752.75|741.95|752.75|741.95|1
1651945440000|2022-05-07 17:44:00|752.9|742.1|752.9|742.1|752.91|742.11|752.9|742.1|3
1651945450000|2022-05-07 17:44:10|752.91|742.11|752.9|742.1|752.91|742.11|752.9|742.1|2
1651945460000|2022-05-07 17:44:20|752.96|742.16|753.01|742.21|753.55|742.75|752.96|742.16|7
1651945480000|2022-05-07 17:44:40|752.9|742.1|752.9|742.1|752.9|742.1|752.9|742.1|1
1651945490000|2022-05-07 17:44:50|752.91|742.11|753.19|742.39|753.2|742.4|752.9|742.1|18
1651945500000|2022-05-07 17:45:00|753.2|742.4|753|742.2|753.3|742.5|753|742.2|9
1651945510000|2022-05-07 17:45:10|752.7|741.9|752.66|741.86|752.7|741.9|752.66|741.86|2
1651945520000|2022-05-07 17:45:20|752.58|741.78|752.17|741.37|752.63|741.83|751.89|741.09|10
1651945530000|2022-05-07 17:45:30|752.18|741.38|752.5|741.7|752.5|741.7|752.18|741.38|2
1651945540000|2022-05-07 17:45:40|752.59|741.79|752.59|741.79|752.59|741.79|752.59|741.79|1
1651945550000|2022-05-07 17:45:50|752.5|741.7|752.16|741.36|752.5|741.7|752.16|741.36|2
1651945560000|2022-05-07 17:46:00|752.04|741.24|752.04|741.24|752.04|741.24|752.04|741.24|1
1651945570000|2022-05-07 17:46:10|751.96|741.16|751.94|741.14|752.04|741.24|751.94|741.14|5
1651945580000|2022-05-07 17:46:20|751.95|741.15|751.42|740.62|751.95|741.15|751.42|740.62|18
1651945590000|2022-05-07 17:46:30|751.41|740.61|750.96|740.16|751.41|740.61|750.94|740.14|18
1651945600000|2022-05-07 17:46:40|750.94|740.14|750.63|739.83|750.96|740.16|750.63|739.83|9
1651945610000|2022-05-07 17:46:50|750.47|739.67|750.77|739.97|750.77|739.97|750.44|739.64|5
1651945620000|2022-05-07 17:47:00|750.75|739.95|750.75|739.95|750.75|739.95|750.75|739.95|1
1651945640000|2022-05-07 17:47:20|750.65|739.85|750.65|739.85|750.65|739.85|750.65|739.85|1
1651945650000|2022-05-07 17:47:30|750.42|739.62|750.32|739.52|750.42|739.62|750.32|739.52|2
1651945660000|2022-05-07 17:47:40|750.4|739.6|750.26|739.46|750.4|739.6|750.26|739.46|2
1651945670000|2022-05-07 17:47:50|750.24|739.44|749.9|739.1|750.24|739.44|749.9|739.1|3
1651945680000|2022-05-07 17:48:00|749.81|739.01|749.8|739|749.81|739.01|749.8|739|4
1651945690000|2022-05-07 17:48:10|749.85|739.05|750.15|739.35|750.16|739.36|749.78|738.98|13
1651945700000|2022-05-07 17:48:20|750.16|739.36|750.15|739.35|750.16|739.36|750.15|739.35|18
1651945710000|2022-05-07 17:48:30|750.16|739.36|750.25|739.45|750.25|739.45|750.15|739.35|12
1651945720000|2022-05-07 17:48:40|750.2|739.4|750.15|739.35|750.2|739.4|750.15|739.35|4
1651945730000|2022-05-07 17:48:50|750.16|739.36|750.34|739.54|750.35|739.55|750.15|739.35|20
1651945740000|2022-05-07 17:49:00|750.27|739.47|750.24|739.44|750.34|739.54|750.24|739.44|15
1651945750000|2022-05-07 17:49:10|750.12|739.32|750.17|739.37|750.22|739.42|749.8|739|16
1651945760000|2022-05-07 17:49:20|750.34|739.54|749.99|739.19|750.58|739.78|749.99|739.19|8
1651945770000|2022-05-07 17:49:30|749.98|739.18|749.94|739.14|749.99|739.19|749.94|739.14|9
1651945780000|2022-05-07 17:49:40|749.84|739.04|749.84|739.04|749.85|739.05|749.84|739.04|3
1651945820000|2022-05-07 17:50:20|749.85|739.05|749.96|739.16|749.96|739.16|749.85|739.05|9
1651945830000|2022-05-07 17:50:30|749.91|739.11|749.91|739.11|749.92|739.12|749.91|739.11|5
1651945840000|2022-05-07 17:50:40|749.92|739.12|749.41|738.61|749.92|739.12|749.41|738.61|4
1651945850000|2022-05-07 17:50:50|749.39|738.59|749.39|738.59|749.39|738.59|749.39|738.59|1
1651945860000|2022-05-07 17:51:00|749.27|738.47|749.25|738.45|749.27|738.47|749.24|738.44|5
1651945870000|2022-05-07 17:51:10|749.24|738.44|748.91|738.11|749.25|738.45|748.91|738.11|5
1651945890000|2022-05-07 17:51:30|748.79|737.99|748.71|737.91|748.79|737.99|748.71|737.91|3
1651945910000|2022-05-07 17:51:50|748.79|737.99|749.48|738.68|749.48|738.68|748.79|737.99|5
1651945930000|2022-05-07 17:52:10|749.31|738.51|749.05|738.25|749.31|738.51|749.05|738.25|4
1651945940000|2022-05-07 17:52:20|749.12|738.32|749.59|738.79|749.59|738.79|749.12|738.32|4
1651945950000|2022-05-07 17:52:30|749.69|738.89|749.69|738.89|749.69|738.89|749.69|738.89|1
1651945980000|2022-05-07 17:53:00|749.77|738.97|750.32|739.52|750.59|739.79|749.77|738.97|13
1651945990000|2022-05-07 17:53:10|750.31|739.51|750.32|739.52|750.32|739.52|750.3|739.5|18
1651946000000|2022-05-07 17:53:20|750.31|739.51|750.32|739.52|750.32|739.52|750.24|739.44|19
1651946010000|2022-05-07 17:53:30|750.31|739.51|750.24|739.44|750.32|739.52|750.24|739.44|19
1651946020000|2022-05-07 17:53:40|750.28|739.48|750.24|739.44|750.28|739.48|750.24|739.44|18
1651946030000|2022-05-07 17:53:50|750.28|739.48|750.24|739.44|750.28|739.48|750.24|739.44|16
1651946040000|2022-05-07 17:54:00|750.28|739.48|750.34|739.54|750.47|739.67|750.24|739.44|18
1651946050000|2022-05-07 17:54:10|750.4|739.6|749.88|739.08|750.4|739.6|749.7|738.9|18
1651946060000|2022-05-07 17:54:20|749.9|739.1|749.9|739.1|749.9|739.1|749.9|739.1|1
1651946070000|2022-05-07 17:54:30|749.87|739.07|748.83|738.03|749.87|739.07|748.73|737.93|19
1651946080000|2022-05-07 17:54:40|748.87|738.07|748.87|738.07|748.88|738.08|748.87|738.07|7
1651946090000|2022-05-07 17:54:50|748.9|738.1|749.31|738.51|749.33|738.53|748.9|738.1|10
1651946100000|2022-05-07 17:55:00|749.24|738.44|749.8|739|749.8|739|749.24|738.44|3
1651946110000|2022-05-07 17:55:10|749.86|739.06|749.9|739.1|749.9|739.1|749.86|739.06|2
1651946120000|2022-05-07 17:55:20|749.89|739.09|749.9|739.1|749.9|739.1|749.89|739.09|2
1651946130000|2022-05-07 17:55:30|749.89|739.09|749.8|739|749.9|739.1|749.8|739|8
1651946140000|2022-05-07 17:55:40|749.89|739.09|749.89|739.09|749.89|739.09|749.88|739.08|7
1651946150000|2022-05-07 17:55:50|749.88|739.08|749.89|739.09|749.89|739.09|749.88|739.08|18
1651946160000|2022-05-07 17:56:00|749.88|739.08|749.09|738.29|749.89|739.09|749.08|738.28|20
1651946170000|2022-05-07 17:56:10|749.08|738.28|749.13|738.33|749.13|738.33|749.08|738.28|6
1651946180000|2022-05-07 17:56:20|749.12|738.32|749.13|738.33|749.13|738.33|749.09|738.29|8
1651946190000|2022-05-07 17:56:30|749.09|738.29|749.11|738.31|749.13|738.33|749.09|738.29|18
1651946200000|2022-05-07 17:56:40|749.12|738.32|749.11|738.31|749.12|738.32|749.11|738.31|10
1651946210000|2022-05-07 17:56:50|749.12|738.32|749.11|738.31|749.12|738.32|749.11|738.31|8
1651946220000|2022-05-07 17:57:00|749.1|738.3|748.91|738.11|749.12|738.32|748.91|738.11|5
1651946230000|2022-05-07 17:57:10|748.81|738.01|748.66|737.86|748.81|738.01|748.65|737.85|11
1651946240000|2022-05-07 17:57:20|748.41|737.61|748.22|737.42|748.44|737.64|748.21|737.41|8
1651946250000|2022-05-07 17:57:30|748.21|737.41|748.08|737.28|748.23|737.43|748.08|737.28|7
1651946260000|2022-05-07 17:57:40|748.06|737.26|748.06|737.26|748.06|737.26|748.06|737.26|1
1651946270000|2022-05-07 17:57:50|748.02|737.22|747.07|736.27|748.02|737.22|747.07|736.27|8
1651946280000|2022-05-07 17:58:00|747.12|736.32|747.01|736.21|747.12|736.32|747.01|736.21|2
1651946290000|2022-05-07 17:58:10|747|736.2|747.45|736.65|747.57|736.77|746.79|735.99|9
1651946300000|2022-05-07 17:58:20|747.44|736.64|747.57|736.77|747.59|736.79|747.44|736.64|11
1651946310000|2022-05-07 17:58:30|747.58|736.78|747.86|737.06|747.86|737.06|747.57|736.77|8
1651946320000|2022-05-07 17:58:40|747.85|737.05|747.69|736.89|747.86|737.06|747.69|736.89|6
1651946340000|2022-05-07 17:59:00|747.65|736.85|747.26|736.46|747.65|736.85|747.26|736.46|5
1651946360000|2022-05-07 17:59:20|747.04|736.24|747.46|736.66|747.47|736.67|747.04|736.24|6
1651946400000|2022-05-07 18:00:00|747.5|736.7|747.5|736.7|747.5|736.7|747.5|736.7|1
1651946420000|2022-05-07 18:00:20|747.46|736.66|748.05|737.25|748.05|737.25|747.46|736.66|9
1651946430000|2022-05-07 18:00:30|748.16|737.36|748.16|737.36|748.16|737.36|748.16|737.36|1
1651946440000|2022-05-07 18:00:40|748.14|737.34|748.14|737.34|748.14|737.34|748.14|737.34|1
1651946450000|2022-05-07 18:00:50|748.21|737.41|748.28|737.48|748.28|737.48|748.21|737.41|8
1651946460000|2022-05-07 18:01:00|748.21|737.41|748.25|737.45|748.28|737.48|748.18|737.38|9
1651946470000|2022-05-07 18:01:10|748.18|737.38|748.36|737.56|748.37|737.57|748.18|737.38|14
1651946480000|2022-05-07 18:01:20|748.37|737.57|747.9|737.1|748.37|737.57|747.9|737.1|15
1651946490000|2022-05-07 18:01:30|747.91|737.11|748.49|737.69|748.49|737.69|747.9|737.1|10
1651946510000|2022-05-07 18:01:50|748.45|737.65|748.69|737.89|748.69|737.89|748.43|737.63|4
1651946520000|2022-05-07 18:02:00|748.74|737.94|748.74|737.94|748.74|737.94|748.74|737.94|1
1651946530000|2022-05-07 18:02:10|748.82|738.02|748.82|738.02|748.82|738.02|748.82|738.02|1
1651946560000|2022-05-07 18:02:40|748.83|738.03|748.83|738.03|748.83|738.03|748.83|738.03|1
1651946570000|2022-05-07 18:02:50|749.03|738.23|749.39|738.59|749.39|738.59|749.03|738.23|4
1651946580000|2022-05-07 18:03:00|749.44|738.64|748.96|738.16|749.44|738.64|748.81|738.01|7
1651946590000|2022-05-07 18:03:10|748.94|738.14|748.94|738.14|748.94|738.14|748.94|738.14|1
1651946600000|2022-05-07 18:03:20|748.93|738.13|748.67|737.87|748.93|738.13|748.67|737.87|8
1651946610000|2022-05-07 18:03:30|748.65|737.85|748.66|737.86|748.71|737.91|748.64|737.84|15
1651946620000|2022-05-07 18:03:40|748.64|737.84|748.55|737.75|748.66|737.86|748.48|737.68|17
1651946630000|2022-05-07 18:03:50|748.54|737.74|748.55|737.75|748.55|737.75|748.51|737.71|16
1651946640000|2022-05-07 18:04:00|748.58|737.78|748.58|737.78|748.58|737.78|748.57|737.77|9
1651946650000|2022-05-07 18:04:10|748.57|737.77|748.57|737.77|748.58|737.78|748.57|737.77|19
1651946660000|2022-05-07 18:04:20|748.58|737.78|748.26|737.46|748.58|737.78|748.26|737.46|15
1651946670000|2022-05-07 18:04:30|748.27|737.47|748.48|737.68|748.48|737.68|748.26|737.46|13
1651946680000|2022-05-07 18:04:40|748.41|737.61|748.41|737.61|748.41|737.61|748.41|737.61|1
1651946700000|2022-05-07 18:05:00|748.43|737.63|748.43|737.63|748.43|737.63|748.43|737.63|1
1651946740000|2022-05-07 18:05:40|748.41|737.61|748.45|737.65|748.47|737.67|747.88|737.08|12
1651946760000|2022-05-07 18:06:00|748.48|737.68|748.34|737.54|748.48|737.68|748.34|737.54|4
1651946790000|2022-05-07 18:06:30|748.42|737.62|748.34|737.54|748.42|737.62|748.34|737.54|2
1651946800000|2022-05-07 18:06:40|748.28|737.48|748.46|737.66|748.46|737.66|748.28|737.48|2
1651946810000|2022-05-07 18:06:50|748.48|737.68|748.13|737.33|748.48|737.68|748.12|737.32|8
1651946820000|2022-05-07 18:07:00|748.12|737.32|748.42|737.62|748.43|737.63|748.12|737.32|13
1651946830000|2022-05-07 18:07:10|748.13|737.33|748.42|737.62|748.42|737.62|748.12|737.32|4
1651946850000|2022-05-07 18:07:30|748.27|737.47|748.33|737.53|748.35|737.55|748.27|737.47|4
1651946860000|2022-05-07 18:07:40|748.35|737.55|748.33|737.53|748.35|737.55|748.33|737.53|2
1651946880000|2022-05-07 18:08:00|748.58|737.78|748.58|737.78|748.58|737.78|748.58|737.78|1
1651946940000|2022-05-07 18:09:00|748.4|737.6|748.39|737.59|748.4|737.6|748.39|737.59|8
1651946950000|2022-05-07 18:09:10|748.4|737.6|748.39|737.59|748.4|737.6|748.39|737.59|2
1651946960000|2022-05-07 18:09:20|748.46|737.66|747.85|737.05|748.46|737.66|747.84|737.04|17
1651946970000|2022-05-07 18:09:30|747.84|737.04|747.85|737.05|747.85|737.05|747.84|737.04|2
1651947000000|2022-05-07 18:10:00|747.84|737.04|747.9|737.1|747.9|737.1|747.68|736.88|4
1651947030000|2022-05-07 18:10:30|747.91|737.11|747.91|737.11|747.91|737.11|747.91|737.11|1
1651947060000|2022-05-07 18:11:00|747.95|737.15|747.98|737.18|747.99|737.19|747.95|737.15|3
1651947080000|2022-05-07 18:11:20|748.18|737.38|748.03|737.23|748.57|737.77|748.03|737.23|12
1651947090000|2022-05-07 18:11:30|748.01|737.21|747.93|737.13|748.01|737.21|747.93|737.13|2
1651947100000|2022-05-07 18:11:40|747.86|737.06|747.93|737.13|747.93|737.13|747.86|737.06|2
1651947110000|2022-05-07 18:11:50|748.01|737.21|747.96|737.16|748.01|737.21|747.96|737.16|2
1651947120000|2022-05-07 18:12:00|747.9|737.1|747.9|737.1|747.9|737.1|747.9|737.1|1
1651947130000|2022-05-07 18:12:10|747.89|737.09|747.89|737.09|747.89|737.09|747.89|737.09|1
1651947150000|2022-05-07 18:12:30|747.9|737.1|747.98|737.18|748.01|737.21|747.9|737.1|6
1651947160000|2022-05-07 18:12:40|747.97|737.17|747.98|737.18|747.98|737.18|747.97|737.17|16
1651947170000|2022-05-07 18:12:50|747.97|737.17|747.98|737.18|747.98|737.18|747.97|737.17|16
1651947180000|2022-05-07 18:13:00|747.97|737.17|747.97|737.17|747.98|737.18|747.97|737.17|15
1651947210000|2022-05-07 18:13:30|748.13|737.33|748.37|737.57|748.63|737.83|747.98|737.18|16
1651947220000|2022-05-07 18:13:40|748.03|737.23|748.3|737.5|748.31|737.51|748.02|737.22|15
1651947230000|2022-05-07 18:13:50|748.31|737.51|748.3|737.5|748.31|737.51|748.3|737.5|2
1651947240000|2022-05-07 18:14:00|748.4|737.6|748|737.2|748.4|737.6|748|737.2|3
1651947250000|2022-05-07 18:14:10|748.38|737.58|748.6|737.8|748.61|737.81|748.38|737.58|10
1651947260000|2022-05-07 18:14:20|748.64|737.84|748.73|737.93|748.73|737.93|748.64|737.84|3
1651947270000|2022-05-07 18:14:30|748.91|738.11|748.91|738.11|748.91|738.11|748.91|738.11|1
1651947300000|2022-05-07 18:15:00|748.93|738.13|749.44|738.64|749.44|738.64|748.93|738.13|10
1651947310000|2022-05-07 18:15:10|749.54|738.74|749.68|738.88|749.68|738.88|749.54|738.74|4
1651947320000|2022-05-07 18:15:20|749.89|739.09|750.89|740.09|750.93|740.13|749.89|739.09|14
1651947330000|2022-05-07 18:15:30|750.94|740.14|751.19|740.39|751.77|740.97|750.94|740.14|17
1651947340000|2022-05-07 18:15:40|751.14|740.34|751.07|740.27|751.14|740.34|751.07|740.27|10
1651947350000|2022-05-07 18:15:50|751.12|740.32|751.02|740.22|751.39|740.59|750.89|740.09|6
1651947360000|2022-05-07 18:16:00|751.4|740.6|751.49|740.69|751.49|740.69|751.39|740.59|6
1651947370000|2022-05-07 18:16:10|751.61|740.81|751.49|740.69|751.61|740.81|751.36|740.56|4
1651947380000|2022-05-07 18:16:20|751.61|740.81|751.43|740.63|751.61|740.81|751.41|740.61|8
1651947390000|2022-05-07 18:16:30|751.46|740.66|751.43|740.63|751.46|740.66|751.43|740.63|2
1651947400000|2022-05-07 18:16:40|751.46|740.66|752.51|741.71|752.51|741.71|751.46|740.66|13
1651947410000|2022-05-07 18:16:50|752.48|741.68|752.85|742.05|752.85|742.05|752.48|741.68|12
1651947420000|2022-05-07 18:17:00|752.9|742.1|752.9|742.1|752.9|742.1|752.74|741.94|6
1651947430000|2022-05-07 18:17:10|752.79|741.99|752.69|741.89|752.79|741.99|752.69|741.89|5
1651947440000|2022-05-07 18:17:20|752.67|741.87|752.36|741.56|752.69|741.89|752.36|741.56|11
1651947450000|2022-05-07 18:17:30|752.24|741.44|752.24|741.44|752.25|741.45|752.24|741.44|3
1651947460000|2022-05-07 18:17:40|752.13|741.33|752.19|741.39|752.19|741.39|752.13|741.33|2
1651947470000|2022-05-07 18:17:50|752.3|741.5|752.31|741.51|752.31|741.51|752.3|741.5|2
1651947480000|2022-05-07 18:18:00|752.27|741.47|752.26|741.46|752.27|741.47|752.26|741.46|6
1651947490000|2022-05-07 18:18:10|752.24|741.44|752.15|741.35|752.24|741.44|752.15|741.35|3
1651947520000|2022-05-07 18:18:40|752.16|741.36|752.49|741.69|752.49|741.69|752.16|741.36|4
1651947530000|2022-05-07 18:18:50|752.47|741.67|752.49|741.69|752.49|741.69|752.47|741.67|4
1651947540000|2022-05-07 18:19:00|752.64|741.84|752.93|742.13|752.93|742.13|752.64|741.84|6
1651947550000|2022-05-07 18:19:10|753.12|742.32|753.49|742.69|753.74|742.94|753.12|742.32|16
1651947560000|2022-05-07 18:19:20|753.52|742.72|753.74|742.94|753.74|742.94|753.52|742.72|4
1651947570000|2022-05-07 18:19:30|753.75|742.95|754.41|743.61|754.46|743.66|753.74|742.94|16
1651947580000|2022-05-07 18:19:40|754.37|743.57|754.7|743.9|754.7|743.9|754.37|743.57|13
1651947590000|2022-05-07 18:19:50|754.69|743.89|754.86|744.06|754.86|744.06|754.69|743.89|10
1651947600000|2022-05-07 18:20:00|754.85|744.05|754.94|744.14|754.94|744.14|754.85|744.05|8
1651947610000|2022-05-07 18:20:10|754.92|744.12|754.94|744.14|754.94|744.14|754.92|744.12|2
1651947620000|2022-05-07 18:20:20|754.93|744.13|754.9|744.1|754.94|744.14|754.9|744.1|3
1651947630000|2022-05-07 18:20:30|754.79|743.99|755.91|745.11|756.38|745.58|754.79|743.99|15
1651947640000|2022-05-07 18:20:40|755.98|745.18|755.98|745.18|755.98|745.18|755.98|745.18|1
1651947650000|2022-05-07 18:20:50|755.91|745.11|755.91|745.11|755.91|745.11|755.91|745.11|1
1651947660000|2022-05-07 18:21:00|755.97|745.17|755.25|744.45|755.97|745.17|755.11|744.31|13
1651947670000|2022-05-07 18:21:10|755.24|744.44|755.26|744.46|755.27|744.47|755.24|744.44|15
1651947680000|2022-05-07 18:21:20|755.27|744.47|754.91|744.11|755.42|744.62|754.91|744.11|17
1651947690000|2022-05-07 18:21:30|754.92|744.12|755.88|745.08|755.88|745.08|754.92|744.12|9
1651947700000|2022-05-07 18:21:40|755.89|745.09|756.52|745.72|756.52|745.72|755.89|745.09|13
1651947710000|2022-05-07 18:21:50|756.51|745.71|756.81|746.01|756.82|746.02|756.51|745.71|8
1651947720000|2022-05-07 18:22:00|756.79|745.99|755.92|745.12|756.79|745.99|755.92|745.12|5
1651947740000|2022-05-07 18:22:20|756.01|745.21|756.14|745.34|756.18|745.38|756.01|745.21|3
1651947750000|2022-05-07 18:22:30|756.13|745.33|756.14|745.34|756.14|745.34|756.13|745.33|4
1651947760000|2022-05-07 18:22:40|756.13|745.33|756.09|745.29|756.14|745.34|756.09|745.29|5
1651947770000|2022-05-07 18:22:50|756.1|745.3|756.1|745.3|756.1|745.3|756.1|745.3|1
1651947780000|2022-05-07 18:23:00|756.22|745.42|756.21|745.41|756.22|745.42|756.21|745.41|4
1651947810000|2022-05-07 18:23:30|756.19|745.39|756.19|745.39|756.19|745.39|756.18|745.38|3
1651947830000|2022-05-07 18:23:50|756.17|745.37|756.17|745.37|756.17|745.37|756.17|745.37|1
1651947840000|2022-05-07 18:24:00|756.25|745.45|756.25|745.45|756.25|745.45|756.25|745.45|1
1651947850000|2022-05-07 18:24:10|756.21|745.41|756.61|745.81|756.61|745.81|756.21|745.41|3
1651947860000|2022-05-07 18:24:20|756.75|745.95|756.75|745.95|756.75|745.95|756.75|745.95|1
1651947870000|2022-05-07 18:24:30|756.83|746.03|756.83|746.03|756.83|746.03|756.83|746.03|1
1651947880000|2022-05-07 18:24:40|756.74|745.94|756.74|745.94|756.74|745.94|756.74|745.94|1
1651947890000|2022-05-07 18:24:50|756.68|745.88|756.23|745.43|756.68|745.88|756.23|745.43|5
1651947910000|2022-05-07 18:25:10|756.28|745.48|756.56|745.76|756.67|745.87|756.28|745.48|4
1651947920000|2022-05-07 18:25:20|756.57|745.77|756.31|745.51|756.59|745.79|756.31|745.51|10
1651947930000|2022-05-07 18:25:30|756.38|745.58|756.38|745.58|756.56|745.76|756.31|745.51|12
1651947940000|2022-05-07 18:25:40|756.39|745.59|756.38|745.58|756.39|745.59|756.38|745.58|6
1651947950000|2022-05-07 18:25:50|756.31|745.51|756.31|745.51|756.31|745.51|756.31|745.51|1
1651947960000|2022-05-07 18:26:00|756.43|745.63|756.43|745.63|756.52|745.72|756.43|745.63|5
1651947990000|2022-05-07 18:26:30|756.38|745.58|755.8|745|756.38|745.58|755.79|744.99|11
1651948000000|2022-05-07 18:26:40|755.5|744.7|755.74|744.94|755.74|744.94|755.5|744.7|2
1651948010000|2022-05-07 18:26:50|755.85|745.05|755.88|745.08|755.88|745.08|755.82|745.02|3
1651948020000|2022-05-07 18:27:00|756.13|745.33|755.88|745.08|756.13|745.33|755.88|745.08|2
1651948060000|2022-05-07 18:27:40|756.13|745.33|756.53|745.73|756.53|745.73|756.13|745.33|2
1651948080000|2022-05-07 18:28:00|756.32|745.52|756.03|745.23|756.32|745.52|756.03|745.23|2
1651948090000|2022-05-07 18:28:10|755.93|745.13|755.88|745.08|755.93|745.13|755.88|745.08|2
1651948100000|2022-05-07 18:28:20|755.92|745.12|755.92|745.12|755.92|745.12|755.92|745.12|1
1651948110000|2022-05-07 18:28:30|755.9|745.1|755.9|745.1|755.9|745.1|755.9|745.1|1
1651948120000|2022-05-07 18:28:40|755.8|745|755.8|745|755.8|745|755.8|745|1
1651948130000|2022-05-07 18:28:50|755.69|744.89|755.44|744.64|755.69|744.89|755.44|744.64|4
1651948140000|2022-05-07 18:29:00|755.11|744.31|755.09|744.29|755.11|744.31|755.09|744.29|9
1651948150000|2022-05-07 18:29:10|754.9|744.1|754.08|743.28|754.9|744.1|754.08|743.28|8
1651948160000|2022-05-07 18:29:20|753.91|743.11|754.71|743.91|754.71|743.91|753.91|743.11|7
1651948170000|2022-05-07 18:29:30|754.72|743.92|754.9|744.1|754.91|744.11|754.72|743.92|4
1651948180000|2022-05-07 18:29:40|754.91|744.11|754.81|744.01|754.91|744.11|754.81|744.01|9
1651948190000|2022-05-07 18:29:50|754.86|744.06|754.86|744.06|754.87|744.07|754.86|744.06|5
1651948200000|2022-05-07 18:30:00|754.87|744.07|754.91|744.11|754.91|744.11|754.86|744.06|5
1651948220000|2022-05-07 18:30:20|754.9|744.1|754.9|744.1|754.9|744.1|754.9|744.1|1
1651948230000|2022-05-07 18:30:30|754.89|744.09|754.89|744.09|754.9|744.1|754.89|744.09|7
1651948240000|2022-05-07 18:30:40|754.9|744.1|754.86|744.06|754.9|744.1|754.86|744.06|10
1651948250000|2022-05-07 18:30:50|754.87|744.07|755.35|744.55|755.42|744.62|754.87|744.07|9
1651948260000|2022-05-07 18:31:00|755.36|744.56|755.62|744.82|755.71|744.91|755.35|744.55|17
1651948270000|2022-05-07 18:31:10|755.58|744.78|755.8|745|755.8|745|755.58|744.78|6
1651948290000|2022-05-07 18:31:30|755.87|745.07|756.15|745.35|756.15|745.35|755.87|745.07|5
1651948300000|2022-05-07 18:31:40|756.21|745.41|756.21|745.41|756.21|745.41|756.15|745.35|17
1651948310000|2022-05-07 18:31:50|756.16|745.36|755.89|745.09|756.16|745.36|755.88|745.08|17
1651948320000|2022-05-07 18:32:00|755.88|745.08|755.84|745.04|756.15|745.35|755.83|745.03|17
1651948330000|2022-05-07 18:32:10|755.85|745.05|755.83|745.03|755.85|745.05|755.83|745.03|3
1651948350000|2022-05-07 18:32:30|755.92|745.12|756.63|745.83|756.63|745.83|755.92|745.12|7
1651948360000|2022-05-07 18:32:40|756.72|745.92|756.81|746.01|756.81|746.01|756.72|745.92|4
1651948370000|2022-05-07 18:32:50|756.82|746.02|757.43|746.63|757.43|746.63|756.82|746.02|5
1651948380000|2022-05-07 18:33:00|757.35|746.55|756.8|746|757.35|746.55|756.8|746|4
1651948390000|2022-05-07 18:33:10|756.68|745.88|756.21|745.41|756.68|745.88|756.21|745.41|9
1651948400000|2022-05-07 18:33:20|756.2|745.4|756.19|745.39|756.21|745.41|756.19|745.39|3
1651948440000|2022-05-07 18:34:00|756.27|745.47|756.27|745.47|756.27|745.47|756.26|745.46|5
1651948450000|2022-05-07 18:34:10|756.26|745.46|756.27|745.47|756.27|745.47|756.26|745.46|2
1651948470000|2022-05-07 18:34:30|755.98|745.18|755.91|745.11|755.98|745.18|755.91|745.11|11
1651948480000|2022-05-07 18:34:40|755.87|745.07|755.87|745.07|755.87|745.07|755.87|745.07|1
1651948490000|2022-05-07 18:34:50|755.81|745.01|755|744.2|755.81|745.01|755|744.2|8
1651948500000|2022-05-07 18:35:00|754.9|744.1|754.54|743.74|754.9|744.1|754.52|743.72|10
1651948550000|2022-05-07 18:35:50|754.72|743.92|754.85|744.05|754.86|744.06|754.72|743.92|3
1651948560000|2022-05-07 18:36:00|754.81|744.01|754.37|743.57|754.81|744.01|754.37|743.57|4
1651948570000|2022-05-07 18:36:10|754.39|743.59|754.38|743.58|754.39|743.59|754.38|743.58|10
1651948580000|2022-05-07 18:36:20|754.39|743.59|754.08|743.28|754.39|743.59|754.08|743.28|9
1651948590000|2022-05-07 18:36:30|754|743.2|754|743.2|754|743.2|754|743.2|1
1651948600000|2022-05-07 18:36:40|753.89|743.09|753.89|743.09|753.89|743.09|753.89|743.09|1
1651948610000|2022-05-07 18:36:50|753.88|743.08|753.89|743.09|753.89|743.09|753.56|742.76|15
1651948620000|2022-05-07 18:37:00|753.95|743.15|753.96|743.16|753.96|743.16|753.95|743.15|2
1651948630000|2022-05-07 18:37:10|753.97|743.17|754.61|743.81|754.62|743.82|753.97|743.17|11
1651948640000|2022-05-07 18:37:20|754.62|743.82|754.61|743.81|754.62|743.82|754.61|743.81|18
1651948650000|2022-05-07 18:37:30|754.62|743.82|755.6|744.8|755.6|744.8|754.61|743.81|18
1651948660000|2022-05-07 18:37:40|755.69|744.89|755.79|744.99|755.8|745|755.69|744.89|12
1651948670000|2022-05-07 18:37:50|755.8|745|755.79|744.99|755.8|745|755.79|744.99|16
1651948680000|2022-05-07 18:38:00|755.8|745|755.97|745.17|755.97|745.17|755.8|745|5
1651948700000|2022-05-07 18:38:20|755.98|745.18|756.01|745.21|756.01|745.21|755.98|745.18|2
1651948720000|2022-05-07 18:38:40|755.97|745.17|755.85|745.05|755.97|745.17|755.85|745.05|4
1651948730000|2022-05-07 18:38:50|755.86|745.06|755.86|745.06|755.86|745.06|755.85|745.05|5
1651948740000|2022-05-07 18:39:00|755.85|745.05|755.9|745.1|755.9|745.1|755.85|745.05|9
1651948770000|2022-05-07 18:39:30|755.91|745.11|755.95|745.15|755.95|745.15|755.9|745.1|14
1651948780000|2022-05-07 18:39:40|755.96|745.16|755.92|745.12|755.96|745.16|755.92|745.12|5
1651948800000|2022-05-07 18:40:00|755.97|745.17|755.97|745.17|755.97|745.17|755.97|745.17|1
1651948820000|2022-05-07 18:40:20|755.89|745.09|755.11|744.31|755.89|745.09|755.11|744.31|6
1651948830000|2022-05-07 18:40:30|755.12|744.32|755.11|744.31|755.12|744.32|755.11|744.31|10
1651948840000|2022-05-07 18:40:40|754.95|744.15|754.95|744.15|754.95|744.15|754.95|744.15|1
1651948850000|2022-05-07 18:40:50|754.96|744.16|755.41|744.61|755.46|744.66|754.96|744.16|17
1651948860000|2022-05-07 18:41:00|755.32|744.52|754.94|744.14|755.41|744.61|754.94|744.14|15
1651948870000|2022-05-07 18:41:10|754.95|744.15|755.12|744.32|755.12|744.32|754.94|744.14|5
1651948880000|2022-05-07 18:41:20|755.18|744.38|755.18|744.38|755.18|744.38|755.18|744.38|1
1651948910000|2022-05-07 18:41:50|755|744.2|755|744.2|755|744.2|755|744.2|1
1651948920000|2022-05-07 18:42:00|754.96|744.16|754.96|744.16|754.96|744.16|754.96|744.16|1
1651948940000|2022-05-07 18:42:20|754.95|744.15|754.93|744.13|754.96|744.16|754.86|744.06|7
1651948950000|2022-05-07 18:42:30|754.86|744.06|754.59|743.79|754.86|744.06|754.59|743.79|6
1651948970000|2022-05-07 18:42:50|754.28|743.48|754.28|743.48|754.28|743.48|754.28|743.48|1
1651948980000|2022-05-07 18:43:00|754.32|743.52|754.29|743.49|754.32|743.52|754.29|743.49|2
1651949000000|2022-05-07 18:43:20|754.19|743.39|754.19|743.39|754.19|743.39|754.19|743.39|1
1651949010000|2022-05-07 18:43:30|753.93|743.13|753.79|742.99|753.93|743.13|753.77|742.97|5
1651949020000|2022-05-07 18:43:40|753.39|742.59|753.01|742.21|753.39|742.59|753|742.2|7
1651949030000|2022-05-07 18:43:50|753.02|742.22|752.89|742.09|753.03|742.23|752.89|742.09|8
1651949040000|2022-05-07 18:44:00|752.81|742.01|752.49|741.69|752.81|742.01|752.49|741.69|3
1651949050000|2022-05-07 18:44:10|752.5|741.7|752.49|741.69|752.5|741.7|752.49|741.69|2
1651949060000|2022-05-07 18:44:20|752.41|741.61|751.99|741.19|752.41|741.61|751.98|741.18|5
1651949070000|2022-05-07 18:44:30|752.08|741.28|752.46|741.66|752.46|741.66|752.08|741.28|4
1651949080000|2022-05-07 18:44:40|752.76|741.96|752.77|741.97|752.77|741.97|752.76|741.96|2
1651949090000|2022-05-07 18:44:50|752.83|742.03|752.83|742.03|752.83|742.03|752.83|742.03|1
1651949100000|2022-05-07 18:45:00|752.84|742.04|752.83|742.03|752.84|742.04|752.83|742.03|12
1651949110000|2022-05-07 18:45:10|752.84|742.04|753.84|743.04|753.84|743.04|752.83|742.03|15
1651949120000|2022-05-07 18:45:20|753.85|743.05|753.94|743.14|753.94|743.14|753.84|743.04|3
1651949130000|2022-05-07 18:45:30|753.99|743.19|753.98|743.18|753.99|743.19|753.98|743.18|2
1651949140000|2022-05-07 18:45:40|753.94|743.14|753.94|743.14|753.94|743.14|753.92|743.12|3
1651949160000|2022-05-07 18:46:00|753.98|743.18|753.95|743.15|753.98|743.18|753.95|743.15|5
1651949170000|2022-05-07 18:46:10|753.94|743.14|753.83|743.03|753.95|743.15|753.83|743.03|5
1651949180000|2022-05-07 18:46:20|753.71|742.91|753.71|742.91|753.71|742.91|753.7|742.9|9
1651949190000|2022-05-07 18:46:30|753.37|742.57|753.28|742.48|753.43|742.63|753.28|742.48|3
1651949200000|2022-05-07 18:46:40|753.27|742.47|753.01|742.21|753.28|742.48|753|742.2|12
1651949210000|2022-05-07 18:46:50|753|742.2|753.01|742.21|753.01|742.21|753|742.2|16
1651949220000|2022-05-07 18:47:00|753|742.2|752.9|742.1|753|742.2|752.9|742.1|2
1651949240000|2022-05-07 18:47:20|752.82|742.02|752.7|741.9|752.82|742.02|752.69|741.89|11
1651949250000|2022-05-07 18:47:30|752.71|741.91|752.33|741.53|752.71|741.91|752.28|741.48|7
1651949260000|2022-05-07 18:47:40|752.32|741.52|752.31|741.51|752.32|741.52|752.31|741.51|2
1651949280000|2022-05-07 18:48:00|751.99|741.19|751.99|741.19|751.99|741.19|751.99|741.19|1
1651949290000|2022-05-07 18:48:10|752.01|741.21|751.97|741.17|752.01|741.21|751.88|741.08|5
1651949300000|2022-05-07 18:48:20|751.95|741.15|751.59|740.79|751.95|741.15|751.51|740.71|8
1651949310000|2022-05-07 18:48:30|751.6|740.8|751.15|740.35|751.61|740.81|751.15|740.35|11
1651949320000|2022-05-07 18:48:40|751.18|740.38|750.92|740.12|751.18|740.38|750.92|740.12|8
1651949330000|2022-05-07 18:48:50|750.91|740.11|750.91|740.11|750.92|740.12|750.91|740.11|3
1651949340000|2022-05-07 18:49:00|750.92|740.12|750.7|739.9|750.92|740.12|750.7|739.9|3
1651949350000|2022-05-07 18:49:10|750.72|739.92|750.27|739.47|750.72|739.92|750.27|739.47|8
1651949360000|2022-05-07 18:49:20|750.26|739.46|750.25|739.45|750.26|739.46|750.25|739.45|2
1651949370000|2022-05-07 18:49:30|750.24|739.44|750.23|739.43|750.24|739.44|750.23|739.43|2
1651949380000|2022-05-07 18:49:40|750.34|739.54|750.64|739.84|750.64|739.84|750.34|739.54|4
1651949390000|2022-05-07 18:49:50|750.58|739.78|750.58|739.78|750.58|739.78|750.58|739.78|1
1651949400000|2022-05-07 18:50:00|750.82|740.02|751.4|740.6|751.55|740.75|750.82|740.02|6
1651949410000|2022-05-07 18:50:10|751.55|740.75|751.8|741|751.8|741|751.55|740.75|5
1651949430000|2022-05-07 18:50:30|751.81|741.01|751.84|741.04|751.84|741.04|751.8|741|18
1651949450000|2022-05-07 18:50:50|751.96|741.16|752.69|741.89|752.7|741.9|751.96|741.16|15
1651949460000|2022-05-07 18:51:00|752.62|741.82|752.13|741.33|752.62|741.82|752.12|741.32|9
1651949470000|2022-05-07 18:51:10|752.14|741.34|752.13|741.33|752.17|741.37|752.13|741.33|16
1651949480000|2022-05-07 18:51:20|752.17|741.37|752.13|741.33|752.17|741.37|752.13|741.33|18
1651949490000|2022-05-07 18:51:30|752.17|741.37|752.54|741.74|752.89|742.09|752.13|741.33|19
1651949500000|2022-05-07 18:51:40|752.56|741.76|752.56|741.76|752.56|741.76|752.54|741.74|3
1651949510000|2022-05-07 18:51:50|752.54|741.74|752.36|741.56|752.56|741.76|752.35|741.55|14
1651949520000|2022-05-07 18:52:00|752.43|741.63|752.3|741.5|752.43|741.63|752.29|741.49|11
1651949530000|2022-05-07 18:52:10|752.29|741.49|752.43|741.63|752.43|741.63|752.29|741.49|12
1651949540000|2022-05-07 18:52:20|752.42|741.62|752.84|742.04|752.84|742.04|752.39|741.59|16
1651949550000|2022-05-07 18:52:30|752.85|742.05|752.84|742.04|752.85|742.05|752.84|742.04|4
1651949560000|2022-05-07 18:52:40|752.85|742.05|752.86|742.06|752.86|742.06|752.84|742.04|14
1651949570000|2022-05-07 18:52:50|752.88|742.08|752.88|742.08|752.89|742.09|752.88|742.08|5
1651949580000|2022-05-07 18:53:00|752.89|742.09|752.91|742.11|752.92|742.12|752.88|742.08|9
1651949590000|2022-05-07 18:53:10|752.92|742.12|752.9|742.1|752.92|742.12|752.9|742.1|3
1651949620000|2022-05-07 18:53:40|752.88|742.08|752.88|742.08|752.88|742.08|752.88|742.08|1
1651949630000|2022-05-07 18:53:50|752.78|741.98|750.92|740.12|752.78|741.98|750.92|740.12|16
1651949640000|2022-05-07 18:54:00|750.86|740.06|751.5|740.7|751.5|740.7|750.8|740|13
1651949650000|2022-05-07 18:54:10|751.51|740.71|751.5|740.7|751.51|740.71|751.5|740.7|18
1651949660000|2022-05-07 18:54:20|751.51|740.71|751.5|740.7|751.51|740.71|751.5|740.7|16
1651949670000|2022-05-07 18:54:30|751.51|740.71|751.5|740.7|751.51|740.71|751.42|740.62|12
1651949680000|2022-05-07 18:54:40|751.42|740.62|750.96|740.16|751.42|740.62|750.96|740.16|6
1651949690000|2022-05-07 18:54:50|750.9|740.1|750.9|740.1|750.9|740.1|750.84|740.04|3
1651949700000|2022-05-07 18:55:00|750.86|740.06|750.81|740.01|750.96|740.16|750.81|740.01|9
1651949710000|2022-05-07 18:55:10|750.8|740|750.19|739.39|750.8|740|750.19|739.39|17
1651949720000|2022-05-07 18:55:20|750.15|739.35|750.66|739.86|750.66|739.86|749.9|739.1|12
1651949730000|2022-05-07 18:55:30|750.67|739.87|752.51|741.71|752.51|741.71|750.67|739.87|16
1651949740000|2022-05-07 18:55:40|752.74|741.94|753.24|742.44|753.27|742.47|752.74|741.94|8
1651949750000|2022-05-07 18:55:50|753.27|742.47|752.84|742.04|753.27|742.47|752.84|742.04|11
1651949760000|2022-05-07 18:56:00|752.55|741.75|752.88|742.08|752.88|742.08|752.55|741.75|3
1651949780000|2022-05-07 18:56:20|752.89|742.09|752.88|742.08|752.89|742.09|752.88|742.08|2
1651949790000|2022-05-07 18:56:30|752.89|742.09|752.81|742.01|752.91|742.11|752.81|742.01|6
1651949800000|2022-05-07 18:56:40|752.8|742|752.9|742.1|752.91|742.11|752.8|742|13
1651949810000|2022-05-07 18:56:50|752.83|742.03|752.35|741.55|752.9|742.1|752.35|741.55|17
1651949820000|2022-05-07 18:57:00|752.36|741.56|751.9|741.1|752.37|741.57|751.9|741.1|9
1651949830000|2022-05-07 18:57:10|751.91|741.11|751.9|741.1|751.91|741.11|751.9|741.1|2
1651949840000|2022-05-07 18:57:20|751.91|741.11|751.92|741.12|751.92|741.12|751.9|741.1|3
1651949850000|2022-05-07 18:57:30|751.94|741.14|751.88|741.08|751.94|741.14|751.88|741.08|6
1651949860000|2022-05-07 18:57:40|751.89|741.09|751.88|741.08|751.89|741.09|751.88|741.08|2
1651949880000|2022-05-07 18:58:00|751.87|741.07|751.84|741.04|751.88|741.08|751.83|741.03|8
1651949890000|2022-05-07 18:58:10|751.79|740.99|751.3|740.5|751.79|740.99|751.3|740.5|4
1651949900000|2022-05-07 18:58:20|751.33|740.53|751.3|740.5|751.33|740.53|751.3|740.5|2
1651949910000|2022-05-07 18:58:30|751.72|740.92|751.72|740.92|751.72|740.92|751.72|740.92|1
1651949920000|2022-05-07 18:58:40|751.81|741.01|751.82|741.02|751.82|741.02|751.81|741.01|2
1651949930000|2022-05-07 18:58:50|751.81|741.01|751.81|741.01|751.82|741.02|751.81|741.01|15
1651949940000|2022-05-07 18:59:00|751.82|741.02|751.89|741.09|751.89|741.09|751.81|741.01|7
1651949950000|2022-05-07 18:59:10|751.9|741.1|751.9|741.1|751.9|741.1|751.89|741.09|5
1651949960000|2022-05-07 18:59:20|751.95|741.15|751.95|741.15|751.95|741.15|751.94|741.14|7
1651949970000|2022-05-07 18:59:30|751.94|741.14|751.95|741.15|751.95|741.15|751.94|741.14|18
1651949980000|2022-05-07 18:59:40|751.94|741.14|751.93|741.13|751.95|741.15|751.93|741.13|5
1651949990000|2022-05-07 18:59:50|751.92|741.12|751.93|741.13|751.93|741.13|751.92|741.12|12
1651950000000|2022-05-07 19:00:00|751.92|741.12|751.89|741.09|751.93|741.13|751.8|741|5
1651950010000|2022-05-07 19:00:10|751.9|741.1|751.91|741.11|751.91|741.11|751.9|741.1|2
1651950050000|2022-05-07 19:00:50|751.97|741.17|752.69|741.89|752.69|741.89|751.97|741.17|3
1651950060000|2022-05-07 19:01:00|752.85|742.05|752.73|741.93|752.87|742.07|752.73|741.93|5
1651950070000|2022-05-07 19:01:10|752.87|742.07|752.82|742.02|753.1|742.3|752.8|742|13
1651950080000|2022-05-07 19:01:20|752.81|742.01|752.98|742.18|752.99|742.19|752.81|742.01|10
1651950090000|2022-05-07 19:01:30|752.99|742.19|753.3|742.5|753.39|742.59|752.98|742.18|7
1651950100000|2022-05-07 19:01:40|753.45|742.65|753.45|742.65|753.45|742.65|753.39|742.59|3
1651950110000|2022-05-07 19:01:50|753.46|742.66|753.45|742.65|753.46|742.66|753.45|742.65|2
1651950120000|2022-05-07 19:02:00|753.46|742.66|753.66|742.86|753.66|742.86|753.45|742.65|14
1651950130000|2022-05-07 19:02:10|753.65|742.85|753.62|742.82|753.66|742.86|753.62|742.82|7
1651950140000|2022-05-07 19:02:20|753.42|742.62|753.62|742.82|753.62|742.82|753.42|742.62|2
1651950150000|2022-05-07 19:02:30|753.42|742.62|753.43|742.63|753.48|742.68|753.37|742.57|5
1651950160000|2022-05-07 19:02:40|753.36|742.56|753.43|742.63|753.43|742.63|753.36|742.56|3
1651950170000|2022-05-07 19:02:50|753.36|742.56|753.04|742.24|753.43|742.63|753.04|742.24|6
1651950180000|2022-05-07 19:03:00|752.94|742.14|752.94|742.14|752.94|742.14|752.94|742.14|1
1651950190000|2022-05-07 19:03:10|752.91|742.11|752.91|742.11|752.91|742.11|752.91|742.11|1
1651950200000|2022-05-07 19:03:20|752.88|742.08|752.88|742.08|752.88|742.08|752.88|742.08|1
1651950230000|2022-05-07 19:03:50|752.9|742.1|752.75|741.95|752.9|742.1|752.75|741.95|7
1651950240000|2022-05-07 19:04:00|752.69|741.89|752.75|741.95|752.75|741.95|752.69|741.89|2
1651950260000|2022-05-07 19:04:20|752.77|741.97|752.77|741.97|752.77|741.97|752.77|741.97|1
1651950270000|2022-05-07 19:04:30|752.78|741.98|752.77|741.97|752.78|741.98|752.77|741.97|2
1651950300000|2022-05-07 19:05:00|752.78|741.98|752.78|741.98|752.79|741.99|752.78|741.98|3
1651950310000|2022-05-07 19:05:10|752.79|741.99|752.78|741.98|753.09|742.29|752.78|741.98|12
1651950320000|2022-05-07 19:05:20|752.76|741.96|752.79|741.99|752.81|742.01|752.76|741.96|5
1651950330000|2022-05-07 19:05:30|752.8|742|753.15|742.35|753.15|742.35|752.8|742|5
1651950340000|2022-05-07 19:05:40|753.14|742.34|753.02|742.22|753.24|742.44|753.02|742.22|15
1651950350000|2022-05-07 19:05:50|753.01|742.21|753.02|742.22|753.02|742.22|753.01|742.21|14
1651950360000|2022-05-07 19:06:00|753.01|742.21|752.88|742.08|753.02|742.22|752.88|742.08|5
1651950370000|2022-05-07 19:06:10|752.83|742.03|752.83|742.03|752.83|742.03|752.83|742.03|1
1651950390000|2022-05-07 19:06:30|752.85|742.05|752.83|742.03|752.85|742.05|752.83|742.03|2
1651950410000|2022-05-07 19:06:50|752.82|742.02|752.89|742.09|752.89|742.09|752.82|742.02|5
1651950420000|2022-05-07 19:07:00|752.88|742.08|752.98|742.18|752.98|742.18|752.88|742.08|2
1651950440000|2022-05-07 19:07:20|752.73|741.93|752.73|741.93|752.73|741.93|752.73|741.93|1
1651950450000|2022-05-07 19:07:30|752.66|741.86|752.24|741.44|752.66|741.86|752.24|741.44|3
1651950460000|2022-05-07 19:07:40|752.29|741.49|752.29|741.49|752.29|741.49|752.29|741.49|1
1651950470000|2022-05-07 19:07:50|751.97|741.17|751.41|740.61|751.97|741.17|751.41|740.61|7
1651950480000|2022-05-07 19:08:00|751.46|740.66|751.09|740.29|751.48|740.68|751.09|740.29|8
1651950490000|2022-05-07 19:08:10|750.97|740.17|750.79|739.99|750.97|740.17|750.79|739.99|3
1651950510000|2022-05-07 19:08:30|751.01|740.21|751.42|740.62|751.42|740.62|751.01|740.21|6
1651950520000|2022-05-07 19:08:40|751.34|740.54|751.34|740.54|751.34|740.54|751.34|740.54|1
1651950540000|2022-05-07 19:09:00|751.33|740.53|751.24|740.44|751.4|740.6|751.24|740.44|4
1651950570000|2022-05-07 19:09:30|751.34|740.54|751.34|740.54|751.34|740.54|751.34|740.54|1
1651950580000|2022-05-07 19:09:40|751.25|740.45|752.43|741.63|752.43|741.63|751.25|740.45|16
1651950590000|2022-05-07 19:09:50|752.5|741.7|752.11|741.31|752.89|742.09|752.11|741.31|15
1651950600000|2022-05-07 19:10:00|752.06|741.26|752.05|741.25|752.07|741.27|752.05|741.25|16
1651950610000|2022-05-07 19:10:10|752.06|741.26|752.05|741.25|752.06|741.26|752.05|741.25|12
1651950620000|2022-05-07 19:10:20|752.06|741.26|751.99|741.19|752.06|741.26|751.99|741.19|9
1651950630000|2022-05-07 19:10:30|751.97|741.17|751.83|741.03|751.99|741.19|751.83|741.03|11
1651950640000|2022-05-07 19:10:40|751.41|740.61|751.41|740.61|751.41|740.61|751.41|740.61|1
1651950650000|2022-05-07 19:10:50|751.38|740.58|751.31|740.51|751.47|740.67|751.31|740.51|8
1651950660000|2022-05-07 19:11:00|751.36|740.56|751.38|740.58|751.38|740.58|751.29|740.49|8
1651950670000|2022-05-07 19:11:10|751.47|740.67|751.47|740.67|751.47|740.67|751.47|740.67|1
1651950680000|2022-05-07 19:11:20|751.46|740.66|751.47|740.67|751.47|740.67|751.46|740.66|4
1651950690000|2022-05-07 19:11:30|751.48|740.68|751.4|740.6|751.49|740.69|751.4|740.6|12
1651950700000|2022-05-07 19:11:40|751.41|740.61|751.4|740.6|751.41|740.61|751.4|740.6|6
1651950720000|2022-05-07 19:12:00|751.32|740.52|751.32|740.52|751.32|740.52|751.32|740.52|1
1651950730000|2022-05-07 19:12:10|751.66|740.86|751.66|740.86|751.67|740.87|751.66|740.86|7
1651950740000|2022-05-07 19:12:20|751.67|740.87|751.53|740.73|751.67|740.87|751.53|740.73|17
1651950750000|2022-05-07 19:12:30|751.55|740.75|751.55|740.75|751.55|740.75|751.54|740.74|5
1651950760000|2022-05-07 19:12:40|751.54|740.74|751.58|740.78|751.58|740.78|751.54|740.74|14
1651950770000|2022-05-07 19:12:50|751.57|740.77|751.57|740.77|751.58|740.78|751.54|740.74|19
1651950780000|2022-05-07 19:13:00|751.56|740.76|751.82|741.02|751.82|741.02|751.56|740.76|9
1651950810000|2022-05-07 19:13:30|752.03|741.23|752.4|741.6|752.48|741.68|752.03|741.23|10
1651950820000|2022-05-07 19:13:40|752.48|741.68|752.4|741.6|752.48|741.68|752.4|741.6|18
1651950830000|2022-05-07 19:13:50|752.48|741.68|752.37|741.57|752.48|741.68|752.37|741.57|18
1651950840000|2022-05-07 19:14:00|752.45|741.65|752.37|741.57|752.45|741.65|752.37|741.57|16
1651950850000|2022-05-07 19:14:10|752.45|741.65|752.4|741.6|752.48|741.68|752.37|741.57|19
1651950860000|2022-05-07 19:14:20|752.48|741.68|752.4|741.6|752.48|741.68|752.4|741.6|18
1651950870000|2022-05-07 19:14:30|752.48|741.68|752.24|741.44|752.48|741.68|752.24|741.44|17
1651950880000|2022-05-07 19:14:40|752.13|741.33|752.13|741.33|752.13|741.33|752.13|741.33|1
1651950900000|2022-05-07 19:15:00|752.18|741.38|752.28|741.48|752.28|741.48|752.18|741.38|4
1651950920000|2022-05-07 19:15:20|752.34|741.54|752.28|741.48|752.39|741.59|752.28|741.48|4
1651950940000|2022-05-07 19:15:40|752.34|741.54|752.39|741.59|752.39|741.59|752.34|741.54|2
1651950960000|2022-05-07 19:16:00|752.68|741.88|752.68|741.88|752.68|741.88|752.68|741.88|1
1651950970000|2022-05-07 19:16:10|752.88|742.08|752.9|742.1|752.9|742.1|752.88|742.08|3
1651950980000|2022-05-07 19:16:20|752.91|742.11|752.91|742.11|752.91|742.11|752.91|742.11|1
1651951000000|2022-05-07 19:16:40|753.11|742.31|753.46|742.66|753.46|742.66|753.11|742.31|15
1651951010000|2022-05-07 19:16:50|753.45|742.65|753.32|742.52|753.45|742.65|753.32|742.52|2
1651951020000|2022-05-07 19:17:00|753.33|742.53|753.71|742.91|753.71|742.91|753.32|742.52|3
1651951050000|2022-05-07 19:17:30|753.88|743.08|753.88|743.08|753.88|743.08|753.88|743.08|1
1651951060000|2022-05-07 19:17:40|753.89|743.09|754.71|743.91|754.71|743.91|753.84|743.04|16
1651951070000|2022-05-07 19:17:50|754.72|743.92|755.72|744.92|755.72|744.92|754.72|743.92|16
1651951080000|2022-05-07 19:18:00|755.84|745.04|756.81|746.01|756.81|746.01|755.84|745.04|9
1651951090000|2022-05-07 19:18:10|756.8|746|755.9|745.1|756.8|746|755.66|744.86|17
1651951100000|2022-05-07 19:18:20|755.91|745.11|756.41|745.61|756.55|745.75|755.91|745.11|5
1651951110000|2022-05-07 19:18:30|756.5|745.7|755.04|744.24|756.5|745.7|755.04|744.24|20
1651951120000|2022-05-07 19:18:40|754.91|744.11|755.67|744.87|755.67|744.87|754.91|744.11|5
1651951130000|2022-05-07 19:18:50|755.6|744.8|755.01|744.21|755.69|744.89|755.01|744.21|7
1651951140000|2022-05-07 19:19:00|755|744.2|754.78|743.98|755.01|744.21|754.78|743.98|7
1651951150000|2022-05-07 19:19:10|754.77|743.97|754.54|743.74|754.78|743.98|754.49|743.69|17
1651951160000|2022-05-07 19:19:20|754.53|743.73|754.05|743.25|754.55|743.75|754.04|743.24|15
1651951170000|2022-05-07 19:19:30|754.06|743.26|753.89|743.09|754.06|743.26|753.89|743.09|8
1651951180000|2022-05-07 19:19:40|753.87|743.07|753.86|743.06|753.87|743.07|753.86|743.06|2
1651951190000|2022-05-07 19:19:50|753.87|743.07|753.88|743.08|753.88|743.08|753.86|743.06|5
1651951210000|2022-05-07 19:20:10|753.86|743.06|753.83|743.03|753.86|743.06|753.83|743.03|6
1651951220000|2022-05-07 19:20:20|753.82|743.02|753.43|742.63|753.83|743.03|753.43|742.63|8
1651951230000|2022-05-07 19:20:30|753.45|742.65|753.43|742.63|753.45|742.65|753.43|742.63|12
1651951240000|2022-05-07 19:20:40|753.45|742.65|753.43|742.63|753.45|742.65|753.43|742.63|6
1651951250000|2022-05-07 19:20:50|753.45|742.65|753.43|742.63|753.45|742.65|753.43|742.63|2
1651951260000|2022-05-07 19:21:00|753.45|742.65|753.32|742.52|753.45|742.65|753.31|742.51|11
1651951270000|2022-05-07 19:21:10|753.31|742.51|752.8|742|753.39|742.59|752.8|742|15
1651951280000|2022-05-07 19:21:20|752.76|741.96|752.39|741.59|752.76|741.96|752.38|741.58|4
1651951290000|2022-05-07 19:21:30|752.38|741.58|751.68|740.88|752.39|741.59|751.68|740.88|16
1651951300000|2022-05-07 19:21:40|751.73|740.93|751.74|740.94|751.74|740.94|751.68|740.88|12
1651951310000|2022-05-07 19:21:50|751.43|740.63|751.46|740.66|751.46|740.66|751.4|740.6|11
1651951320000|2022-05-07 19:22:00|751.45|740.65|751.01|740.21|751.46|740.66|751.01|740.21|9
1651951330000|2022-05-07 19:22:10|750.97|740.17|750.61|739.81|750.97|740.17|750.61|739.81|5
1651951340000|2022-05-07 19:22:20|750.49|739.69|750.45|739.65|750.49|739.69|750.45|739.65|3
1651951350000|2022-05-07 19:22:30|750.41|739.61|750.41|739.61|750.41|739.61|750.41|739.61|1
1651951360000|2022-05-07 19:22:40|750.59|739.79|751.45|740.65|751.45|740.65|750.59|739.79|8
1651951370000|2022-05-07 19:22:50|751.6|740.8|751.6|740.8|751.6|740.8|751.6|740.8|1
1651951390000|2022-05-07 19:23:10|751.42|740.62|750.98|740.18|751.42|740.62|750.98|740.18|4
1651951400000|2022-05-07 19:23:20|750.82|740.02|750.62|739.82|750.82|740.02|750.62|739.82|5
1651951410000|2022-05-07 19:23:30|750.66|739.86|750.6|739.8|750.66|739.86|750.6|739.8|5
1651951420000|2022-05-07 19:23:40|750.49|739.69|750.49|739.69|750.49|739.69|750.49|739.69|1
1651951430000|2022-05-07 19:23:50|750.61|739.81|750.72|739.92|750.72|739.92|750.61|739.81|2
1651951440000|2022-05-07 19:24:00|750.81|740.01|750.81|740.01|750.81|740.01|750.81|740.01|1
1651951450000|2022-05-07 19:24:10|750.87|740.07|750.87|740.07|750.87|740.07|750.87|740.07|1
1651951480000|2022-05-07 19:24:40|750.86|740.06|750.86|740.06|750.86|740.06|750.86|740.06|1
1651951500000|2022-05-07 19:25:00|750.92|740.12|750.75|739.95|750.92|740.12|750.75|739.95|5
1651951550000|2022-05-07 19:25:50|750.77|739.97|750.77|739.97|750.77|739.97|750.77|739.97|1
1651951560000|2022-05-07 19:26:00|750.78|739.98|750.78|739.98|750.78|739.98|750.78|739.98|1
1651951570000|2022-05-07 19:26:10|750.72|739.92|750.63|739.83|750.72|739.92|750.63|739.83|2
1651951580000|2022-05-07 19:26:20|750.72|739.92|750.78|739.98|750.78|739.98|750.72|739.92|2
1651951620000|2022-05-07 19:27:00|750.7|739.9|750.7|739.9|750.7|739.9|750.7|739.9|1
1651951650000|2022-05-07 19:27:30|750.78|739.98|751.08|740.28|751.08|740.28|750.78|739.98|2
1651951660000|2022-05-07 19:27:40|751.1|740.3|751.18|740.38|751.19|740.39|751.08|740.28|8
1651951670000|2022-05-07 19:27:50|751.19|740.39|751.5|740.7|751.5|740.7|751.18|740.38|15
1651951680000|2022-05-07 19:28:00|751.82|741.02|751.87|741.07|751.87|741.07|751.82|741.02|3
1651951690000|2022-05-07 19:28:10|751.89|741.09|752.5|741.7|752.5|741.7|751.89|741.09|6
1651951700000|2022-05-07 19:28:20|752.51|741.71|752.7|741.9|752.7|741.9|752.51|741.71|3
1651951710000|2022-05-07 19:28:30|752.71|741.91|752.71|741.91|752.72|741.92|752.71|741.91|3
1651951720000|2022-05-07 19:28:40|752.72|741.92|752.71|741.91|752.72|741.92|752.71|741.91|8
1651951730000|2022-05-07 19:28:50|752.72|741.92|752.72|741.92|752.73|741.93|752.71|741.91|5
1651951740000|2022-05-07 19:29:00|752.35|741.55|752.12|741.32|752.35|741.55|752.12|741.32|2
1651951750000|2022-05-07 19:29:10|752.01|741.21|751.95|741.15|752.01|741.21|751.95|741.15|2
1651951770000|2022-05-07 19:29:30|751.94|741.14|751.95|741.15|751.95|741.15|751.94|741.14|10
1651951780000|2022-05-07 19:29:40|751.94|741.14|751.95|741.15|751.95|741.15|751.94|741.14|12
1651951790000|2022-05-07 19:29:50|751.94|741.14|752|741.2|752|741.2|751.94|741.14|13
1651951800000|2022-05-07 19:30:00|751.99|741.19|751.92|741.12|752|741.2|751.92|741.12|8
1651951810000|2022-05-07 19:30:10|751.9|741.1|751.07|740.27|751.9|741.1|751.07|740.27|5
1651951820000|2022-05-07 19:30:20|751.08|740.28|751.07|740.27|751.08|740.28|751.07|740.27|2
1651951850000|2022-05-07 19:30:50|751.08|740.28|751.08|740.28|751.08|740.28|751.08|740.28|1
1651951880000|2022-05-07 19:31:20|751.07|740.27|751.07|740.27|751.08|740.28|751.06|740.26|5
1651951890000|2022-05-07 19:31:30|751.06|740.26|751.07|740.27|751.07|740.27|751.06|740.26|8
1651951900000|2022-05-07 19:31:40|751.06|740.26|751.07|740.27|751.07|740.27|751.06|740.26|8
1651951920000|2022-05-07 19:32:00|751.03|740.23|751.03|740.23|751.03|740.23|751.03|740.23|1
1651951930000|2022-05-07 19:32:10|751.04|740.24|750.9|740.1|751.04|740.24|750.9|740.1|6
1651951940000|2022-05-07 19:32:20|750.89|740.09|750.8|740|750.9|740.1|750.62|739.82|12
1651951970000|2022-05-07 19:32:50|750.82|740.02|750.82|740.02|750.82|740.02|750.8|740|7
1651951980000|2022-05-07 19:33:00|750.8|740|750.91|740.11|750.91|740.11|750.8|740|2
1651951990000|2022-05-07 19:33:10|750.96|740.16|750.99|740.19|750.99|740.19|750.96|740.16|2
1651952050000|2022-05-07 19:34:10|750.97|740.17|750.99|740.19|750.99|740.19|750.97|740.17|4
1651952070000|2022-05-07 19:34:30|750.97|740.17|750.99|740.19|750.99|740.19|750.97|740.17|2
1651952090000|2022-05-07 19:34:50|750.97|740.17|750.99|740.19|750.99|740.19|750.97|740.17|2
1651952100000|2022-05-07 19:35:00|750.93|740.13|750.93|740.13|750.94|740.14|750.93|740.13|11
1651952110000|2022-05-07 19:35:10|750.94|740.14|750.93|740.13|750.94|740.14|750.93|740.13|18
1651952120000|2022-05-07 19:35:20|750.94|740.14|750.93|740.13|750.94|740.14|750.93|740.13|16
1651952130000|2022-05-07 19:35:30|750.94|740.14|750.93|740.13|750.94|740.14|750.93|740.13|16
1651952140000|2022-05-07 19:35:40|750.94|740.14|750.94|740.14|750.94|740.14|750.93|740.13|5
1651952150000|2022-05-07 19:35:50|750.93|740.13|750.93|740.13|750.94|740.14|750.93|740.13|5
1651952160000|2022-05-07 19:36:00|750.92|740.12|750.65|739.85|750.92|740.12|750.59|739.79|15
1651952170000|2022-05-07 19:36:10|750.64|739.84|750.59|739.79|750.65|739.85|750.59|739.79|17
1651952180000|2022-05-07 19:36:20|750.73|739.93|750.64|739.84|750.73|739.93|750.63|739.83|9
1651952190000|2022-05-07 19:36:30|750.65|739.85|750.58|739.78|750.65|739.85|750.58|739.78|9
1651952200000|2022-05-07 19:36:40|750.59|739.79|751.3|740.5|751.3|740.5|750.58|739.78|12
1651952210000|2022-05-07 19:36:50|751.29|740.49|751.66|740.86|751.66|740.86|751.29|740.49|13
1651952220000|2022-05-07 19:37:00|751.67|740.87|751.64|740.84|751.67|740.87|751.64|740.84|7
1651952230000|2022-05-07 19:37:10|751.65|740.85|751.65|740.85|751.65|740.85|751.64|740.84|17
1651952240000|2022-05-07 19:37:20|751.66|740.86|751.66|740.86|751.67|740.87|751.65|740.85|11
1651952250000|2022-05-07 19:37:30|751.67|740.87|751.66|740.86|751.67|740.87|751.66|740.86|8
1651952260000|2022-05-07 19:37:40|751.67|740.87|751.66|740.86|751.67|740.87|751.66|740.86|14
1651952270000|2022-05-07 19:37:50|751.67|740.87|751.66|740.86|751.67|740.87|751.66|740.86|10
1651952280000|2022-05-07 19:38:00|751.67|740.87|751.78|740.98|751.78|740.98|751.66|740.86|5
1651952290000|2022-05-07 19:38:10|751.87|741.07|751.88|741.08|751.88|741.08|751.87|741.07|2
1651952300000|2022-05-07 19:38:20|752.29|741.49|751.91|741.11|752.57|741.77|751.91|741.11|11
1651952310000|2022-05-07 19:38:30|751.92|741.12|751.91|741.11|751.92|741.12|751.91|741.11|2
1651952320000|2022-05-07 19:38:40|751.92|741.12|751.99|741.19|751.99|741.19|751.91|741.11|7
1651952350000|2022-05-07 19:39:10|751.95|741.15|751.95|741.15|751.95|741.15|751.95|741.15|1
1651952360000|2022-05-07 19:39:20|751.98|741.18|751.95|741.15|751.98|741.18|751.95|741.15|2
1651952370000|2022-05-07 19:39:30|751.98|741.18|751.98|741.18|751.98|741.18|751.98|741.18|1
1651952390000|2022-05-07 19:39:50|752.01|741.21|752.77|741.97|752.77|741.97|752.01|741.21|5
1651952400000|2022-05-07 19:40:00|752.78|741.98|752.88|742.08|752.88|742.08|752.78|741.98|2
1651952410000|2022-05-07 19:40:10|752.89|742.09|752.89|742.09|752.89|742.09|752.89|742.09|1
1651952420000|2022-05-07 19:40:20|752.92|742.12|752.92|742.12|752.92|742.12|752.92|742.12|1
1651952460000|2022-05-07 19:41:00|752.9|742.1|752.84|742.04|752.9|742.1|752.84|742.04|16
1651952470000|2022-05-07 19:41:10|752.87|742.07|752.84|742.04|752.87|742.07|752.84|742.04|12
1651952480000|2022-05-07 19:41:20|752.87|742.07|752.84|742.04|752.87|742.07|752.84|742.04|15
1651952490000|2022-05-07 19:41:30|752.87|742.07|752.91|742.11|752.91|742.11|752.84|742.04|7
1651952500000|2022-05-07 19:41:40|752.9|742.1|752.27|741.47|752.91|742.11|752.27|741.47|11
1651952510000|2022-05-07 19:41:50|752.28|741.48|752.27|741.47|752.28|741.48|752.27|741.47|6
1651952520000|2022-05-07 19:42:00|752.28|741.48|752.85|742.05|752.85|742.05|752.27|741.47|10
1651952530000|2022-05-07 19:42:10|752.83|742.03|753.66|742.86|753.66|742.86|752.83|742.03|6
1651952540000|2022-05-07 19:42:20|753.77|742.97|753.78|742.98|753.78|742.98|753.77|742.97|2
1651952550000|2022-05-07 19:42:30|753.83|743.03|753.89|743.09|753.89|743.09|753.83|743.03|10
1651952560000|2022-05-07 19:42:40|753.9|743.1|754.43|743.63|754.43|743.63|753.9|743.1|8
1651952570000|2022-05-07 19:42:50|754.37|743.57|754.15|743.35|754.37|743.57|754.14|743.34|17
1651952580000|2022-05-07 19:43:00|754.14|743.34|754.49|743.69|754.49|743.69|754.07|743.27|10
1651952590000|2022-05-07 19:43:10|754.42|743.62|754.75|743.95|754.75|743.95|754.42|743.62|6
1651952600000|2022-05-07 19:43:20|754.77|743.97|755.58|744.78|755.59|744.79|754.77|743.97|9
1651952610000|2022-05-07 19:43:30|755.59|744.79|755.58|744.78|755.59|744.79|755.58|744.78|16
1651952620000|2022-05-07 19:43:40|755.39|744.59|755|744.2|755.39|744.59|755|744.2|2
1651952630000|2022-05-07 19:43:50|755.17|744.37|755.57|744.77|755.58|744.78|755.17|744.37|11
1651952640000|2022-05-07 19:44:00|755.58|744.78|755.78|744.98|755.78|744.98|755.57|744.77|7
1651952650000|2022-05-07 19:44:10|755.79|744.99|756.67|745.87|756.67|745.87|755.78|744.98|14
1651952670000|2022-05-07 19:44:30|756.56|745.76|756.17|745.37|756.56|745.76|756.17|745.37|3
1651952680000|2022-05-07 19:44:40|756.18|745.38|756.06|745.26|756.18|745.38|756.06|745.26|9
1651952690000|2022-05-07 19:44:50|756.07|745.27|756.04|745.24|756.09|745.29|756.04|745.24|13
1651952700000|2022-05-07 19:45:00|755.97|745.17|755.96|745.16|755.97|745.17|755.96|745.16|2
1651952710000|2022-05-07 19:45:10|755.97|745.17|756.34|745.54|756.34|745.54|755.96|745.16|13
1651952720000|2022-05-07 19:45:20|756.4|745.6|756.09|745.29|756.48|745.68|756.09|745.29|6
1651952730000|2022-05-07 19:45:30|756.1|745.3|755.5|744.7|756.1|745.3|755.5|744.7|17
1651952750000|2022-05-07 19:45:50|755.47|744.67|755.47|744.67|755.47|744.67|755.47|744.67|1
1651952760000|2022-05-07 19:46:00|755.49|744.69|755.27|744.47|755.49|744.69|755.27|744.47|15
1651952770000|2022-05-07 19:46:10|755.26|744.46|755.26|744.46|755.27|744.47|755.25|744.45|14
1651952780000|2022-05-07 19:46:20|755.25|744.45|754.97|744.17|755.26|744.46|754.97|744.17|11
1651952800000|2022-05-07 19:46:40|755.21|744.41|755.21|744.41|755.21|744.41|755.21|744.41|1
1651952810000|2022-05-07 19:46:50|755.2|744.4|754.97|744.17|755.21|744.41|754.97|744.17|4
1651952820000|2022-05-07 19:47:00|754.7|743.9|754.7|743.9|754.7|743.9|754.68|743.88|3
1651952830000|2022-05-07 19:47:10|753.98|743.18|753.97|743.17|753.98|743.18|753.97|743.17|2
1651952840000|2022-05-07 19:47:20|753.96|743.16|754.64|743.84|754.64|743.84|753.96|743.16|14
1651952850000|2022-05-07 19:47:30|754.59|743.79|754.81|744.01|754.81|744.01|754.59|743.79|17
1651952860000|2022-05-07 19:47:40|754.8|744|754.81|744.01|754.81|744.01|754.8|744|18
1651952870000|2022-05-07 19:47:50|754.8|744|754.81|744.01|754.81|744.01|754.8|744|14
1651952880000|2022-05-07 19:48:00|754.8|744|754.81|744.01|754.81|744.01|754.8|744|8
1651952890000|2022-05-07 19:48:10|754.86|744.06|754.78|743.98|754.88|744.08|754.77|743.97|5
1651952900000|2022-05-07 19:48:20|754.9|744.1|754.9|744.1|754.9|744.1|754.9|744.1|1
1651952910000|2022-05-07 19:48:30|754.83|744.03|754.9|744.1|754.9|744.1|754.83|744.03|2
1651952940000|2022-05-07 19:49:00|754.87|744.07|754.82|744.02|754.87|744.07|754.82|744.02|2
1651952950000|2022-05-07 19:49:10|754.8|744|754.83|744.03|754.83|744.03|754.8|744|8
1651952960000|2022-05-07 19:49:20|754.82|744.02|754.83|744.03|754.83|744.03|754.82|744.02|14
1651952970000|2022-05-07 19:49:30|754.98|744.18|754.97|744.17|754.98|744.18|754.96|744.16|6
1651952980000|2022-05-07 19:49:40|754.96|744.16|754.97|744.17|754.97|744.17|754.96|744.16|18
1651953000000|2022-05-07 19:50:00|755.06|744.26|755.06|744.26|755.06|744.26|755.06|744.26|1
1651953010000|2022-05-07 19:50:10|754.97|744.17|754.97|744.17|754.97|744.17|754.97|744.17|1
1651953040000|2022-05-07 19:50:40|755.02|744.22|755.02|744.22|755.02|744.22|755.02|744.22|1
1651953060000|2022-05-07 19:51:00|755.06|744.26|755.06|744.26|755.06|744.26|755.06|744.26|1
1651953080000|2022-05-07 19:51:20|755.05|744.25|755.04|744.24|755.05|744.25|755.04|744.24|4
1651953090000|2022-05-07 19:51:30|755.05|744.25|755.05|744.25|755.05|744.25|755.04|744.24|15
1651953100000|2022-05-07 19:51:40|755.04|744.24|755.05|744.25|755.05|744.25|755.04|744.24|16
1651953110000|2022-05-07 19:51:50|755.04|744.24|755.01|744.21|755.05|744.25|755.01|744.21|9
1651953130000|2022-05-07 19:52:10|754.96|744.16|754.96|744.16|754.97|744.17|754.96|744.16|7
1651953140000|2022-05-07 19:52:20|754.97|744.17|754.95|744.15|754.97|744.17|754.95|744.15|7
1651953150000|2022-05-07 19:52:30|754.94|744.14|754.95|744.15|754.96|744.16|754.93|744.13|8
1651953160000|2022-05-07 19:52:40|754.96|744.16|755.01|744.21|755.01|744.21|754.95|744.15|17
1651953220000|2022-05-07 19:53:40|754.92|744.12|754.92|744.12|754.92|744.12|754.92|744.12|1
1651953240000|2022-05-07 19:54:00|754.91|744.11|754.91|744.11|754.91|744.11|754.91|744.11|1
1651953250000|2022-05-07 19:54:10|754.9|744.1|754.3|743.5|754.9|744.1|754.3|743.5|10
1651953260000|2022-05-07 19:54:20|754.34|743.54|753.91|743.11|754.34|743.54|753.91|743.11|6
1651953270000|2022-05-07 19:54:30|753.9|743.1|753.91|743.11|753.91|743.11|753.9|743.1|6
1651953280000|2022-05-07 19:54:40|753.9|743.1|753.91|743.11|753.91|743.11|753.9|743.1|16
1651953290000|2022-05-07 19:54:50|753.9|743.1|753.91|743.11|753.91|743.11|753.9|743.1|16
1651953300000|2022-05-07 19:55:00|753.9|743.1|753.78|742.98|753.95|743.15|753.72|742.92|18
1651953310000|2022-05-07 19:55:10|753.76|742.96|753.72|742.92|753.76|742.96|753.7|742.9|9
1651953320000|2022-05-07 19:55:20|753.71|742.91|753.72|742.92|753.72|742.92|753.71|742.91|12
1651953330000|2022-05-07 19:55:30|753.71|742.91|753.72|742.92|753.72|742.92|753.71|742.91|16
1651953340000|2022-05-07 19:55:40|753.71|742.91|753.72|742.92|753.72|742.92|753.4|742.6|19
1651953350000|2022-05-07 19:55:50|753.71|742.91|752.91|742.11|753.72|742.92|752.91|742.11|12
1651953360000|2022-05-07 19:56:00|752.92|742.12|752.84|742.04|752.92|742.12|752.65|741.85|9
1651953370000|2022-05-07 19:56:10|752.85|742.05|752.65|741.85|752.85|742.05|752.65|741.85|3
1651953390000|2022-05-07 19:56:30|752.55|741.75|751.88|741.08|752.55|741.75|751.88|741.08|11
1651953400000|2022-05-07 19:56:40|751.89|741.09|751.88|741.08|751.89|741.09|751.87|741.07|20
1651953410000|2022-05-07 19:56:50|751.89|741.09|751.88|741.08|751.89|741.09|751.88|741.08|18
1651953420000|2022-05-07 19:57:00|751.89|741.09|751.89|741.09|751.89|741.09|751.88|741.08|7
1651953450000|2022-05-07 19:57:30|751.88|741.08|751.88|741.08|751.88|741.08|751.88|741.08|1
1651953470000|2022-05-07 19:57:50|751.85|741.05|751.81|741.01|751.85|741.05|751.81|741.01|14
1651953480000|2022-05-07 19:58:00|751.83|741.03|751.75|740.95|751.83|741.03|751.72|740.92|5
1651953490000|2022-05-07 19:58:10|751.69|740.89|750.98|740.18|751.69|740.89|750.98|740.18|4
1651953500000|2022-05-07 19:58:20|750.87|740.07|751.48|740.68|751.48|740.68|750.81|740.01|7
1651953510000|2022-05-07 19:58:30|751.49|740.69|751.73|740.93|751.73|740.93|751.48|740.68|11
1651953530000|2022-05-07 19:58:50|751.64|740.84|750.98|740.18|751.64|740.84|750.98|740.18|5
1651953540000|2022-05-07 19:59:00|750.88|740.08|750.88|740.08|750.88|740.08|750.88|740.08|1
1651953550000|2022-05-07 19:59:10|750.93|740.13|750.93|740.13|750.95|740.15|750.83|740.03|4
1651953560000|2022-05-07 19:59:20|751.01|740.21|751.46|740.66|751.46|740.66|751.01|740.21|10
1651953570000|2022-05-07 19:59:30|751.44|740.64|751.44|740.64|751.44|740.64|751.43|740.63|3
1651953580000|2022-05-07 19:59:40|751.66|740.86|751.7|740.9|751.7|740.9|751.66|740.86|6
1651953590000|2022-05-07 19:59:50|751.71|740.91|751.71|740.91|751.71|740.91|751.71|740.91|1
1651953600000|2022-05-07 20:00:00|751.68|740.88|751.03|740.23|751.68|740.88|751.03|740.23|6
1651953610000|2022-05-07 20:00:10|751.02|740.22|750.94|740.14|751.02|740.22|750.94|740.14|3
1651953620000|2022-05-07 20:00:20|750.83|740.03|750.83|740.03|750.83|740.03|750.83|740.03|1
1651953650000|2022-05-07 20:00:50|750.77|739.97|750.51|739.71|750.77|739.97|750.39|739.59|7
1651953660000|2022-05-07 20:01:00|750.42|739.62|750.42|739.62|750.42|739.62|750.17|739.37|3
1651953670000|2022-05-07 20:01:10|750.55|739.75|750.65|739.85|750.65|739.85|750.55|739.75|3
1651953680000|2022-05-07 20:01:20|750.64|739.84|750.52|739.72|750.64|739.84|750.52|739.72|4
1651953700000|2022-05-07 20:01:40|750.41|739.61|750.14|739.34|750.41|739.61|750.14|739.34|3
1651953710000|2022-05-07 20:01:50|750.12|739.32|750.12|739.32|750.12|739.32|750.12|739.32|1
1651953720000|2022-05-07 20:02:00|750.16|739.36|750.15|739.35|750.16|739.36|750.15|739.35|2
1651953730000|2022-05-07 20:02:10|750.16|739.36|750.16|739.36|750.16|739.36|750.16|739.36|1
1651953750000|2022-05-07 20:02:30|750.11|739.31|749.88|739.08|750.11|739.31|749.88|739.08|2
1651953760000|2022-05-07 20:02:40|749.79|738.99|749.74|738.94|749.79|738.99|749.13|738.33|18
1651953770000|2022-05-07 20:02:50|749.58|738.78|749.68|738.88|749.68|738.88|749.48|738.68|8
1651953780000|2022-05-07 20:03:00|749.67|738.87|749.62|738.82|749.83|739.03|749.62|738.82|6
1651953790000|2022-05-07 20:03:10|749.56|738.76|748.9|738.1|749.62|738.82|748.9|738.1|10
1651953800000|2022-05-07 20:03:20|748.83|738.03|748.73|737.93|748.83|738.03|748.73|737.93|3
1651953810000|2022-05-07 20:03:30|748.72|737.92|748.09|737.29|748.72|737.92|747.63|736.83|15
1651953820000|2022-05-07 20:03:40|748.07|737.27|748.43|737.63|748.43|737.63|748.07|737.27|16
1651953830000|2022-05-07 20:03:50|748.44|737.64|749.14|738.34|749.21|738.41|748.44|737.64|11
1651953840000|2022-05-07 20:04:00|749.18|738.38|749.18|738.38|749.18|738.38|749.18|738.38|1
1651953850000|2022-05-07 20:04:10|749.24|738.44|749.45|738.65|749.46|738.66|749.24|738.44|17
1651953860000|2022-05-07 20:04:20|749.46|738.66|749.64|738.84|749.64|738.84|749.45|738.65|16
1651953870000|2022-05-07 20:04:30|749.63|738.83|749.78|738.98|749.78|738.98|749.6|738.8|14
1651953880000|2022-05-07 20:04:40|749.79|738.99|749.85|739.05|749.85|739.05|749.79|738.99|2
1651953890000|2022-05-07 20:04:50|749.84|739.04|749.84|739.04|749.85|739.05|749.84|739.04|3
1651953900000|2022-05-07 20:05:00|749.85|739.05|750.6|739.8|750.6|739.8|749.84|739.04|13
1651953910000|2022-05-07 20:05:10|750.56|739.76|750.6|739.8|750.6|739.8|750.56|739.76|2
1651953920000|2022-05-07 20:05:20|750.84|740.04|750.74|739.94|750.89|740.09|750.74|739.94|4
1651953930000|2022-05-07 20:05:30|750.75|739.95|750.74|739.94|750.75|739.95|750.74|739.94|4
1651953950000|2022-05-07 20:05:50|750.72|739.92|750.72|739.92|750.72|739.92|750.72|739.92|1
1651953960000|2022-05-07 20:06:00|750.8|740|750.8|740|750.8|740|750.8|740|1
1651953980000|2022-05-07 20:06:20|750.79|739.99|749.91|739.11|750.79|739.99|749.91|739.11|7
1651953990000|2022-05-07 20:06:30|749.92|739.12|750.44|739.64|750.44|739.64|749.92|739.12|5
1651954000000|2022-05-07 20:06:40|750.45|739.65|750.44|739.64|750.45|739.65|750.44|739.64|2
1651954010000|2022-05-07 20:06:50|750.45|739.65|750.83|740.03|750.83|740.03|750.44|739.64|3
1651954030000|2022-05-07 20:07:10|750.84|740.04|751.12|740.32|751.12|740.32|750.84|740.04|2
1651954040000|2022-05-07 20:07:20|751.24|740.44|751.87|741.07|751.87|741.07|751.24|740.44|5
1651954050000|2022-05-07 20:07:30|751.86|741.06|751.65|740.85|751.86|741.06|751.58|740.78|3
1651954060000|2022-05-07 20:07:40|751.75|740.95|751.75|740.95|751.75|740.95|751.75|740.95|1
1651954070000|2022-05-07 20:07:50|751.76|740.96|751.76|740.96|751.76|740.96|751.75|740.95|11
1651954080000|2022-05-07 20:08:00|751.8|741|751.87|741.07|751.87|741.07|751.8|741|2
1651954090000|2022-05-07 20:08:10|751.9|741.1|751.9|741.1|751.9|741.1|751.9|741.1|1
1651954100000|2022-05-07 20:08:20|751.91|741.11|752.65|741.85|752.65|741.85|751.91|741.11|4
1651954110000|2022-05-07 20:08:30|752.77|741.97|752.77|741.97|752.77|741.97|752.77|741.97|1
1651954120000|2022-05-07 20:08:40|752.78|741.98|752.78|741.98|752.79|741.99|752.22|741.42|13
1651954130000|2022-05-07 20:08:50|752.79|741.99|752.78|741.98|752.79|741.99|752.78|741.98|6
1651954140000|2022-05-07 20:09:00|752.69|741.89|752.56|741.76|752.69|741.89|752.56|741.76|2
1651954150000|2022-05-07 20:09:10|752.54|741.74|752.54|741.74|752.59|741.79|752.54|741.74|5
1651954160000|2022-05-07 20:09:20|752.59|741.79|752.54|741.74|752.59|741.79|752.54|741.74|18
1651954170000|2022-05-07 20:09:30|752.59|741.79|751.88|741.08|752.59|741.79|751.88|741.08|9
1651954210000|2022-05-07 20:10:10|751.9|741.1|751.9|741.1|751.9|741.1|751.9|741.1|1
1651954220000|2022-05-07 20:10:20|751.93|741.13|751.93|741.13|751.93|741.13|751.93|741.13|1
1651954260000|2022-05-07 20:11:00|751.86|741.06|751.86|741.06|751.87|741.07|751.86|741.06|9
1651954270000|2022-05-07 20:11:10|751.8|741|751.52|740.72|751.8|741|751.52|740.72|6
1651954280000|2022-05-07 20:11:20|751.28|740.48|751.05|740.25|751.29|740.49|751.05|740.25|3
1651954290000|2022-05-07 20:11:30|751.04|740.24|751.04|740.24|751.04|740.24|751.04|740.24|1
1651954300000|2022-05-07 20:11:40|751|740.2|750.98|740.18|751.15|740.35|750.98|740.18|4
1651954310000|2022-05-07 20:11:50|750.96|740.16|750.75|739.95|750.96|740.16|750.75|739.95|3
1651954320000|2022-05-07 20:12:00|750.82|740.02|750.95|740.15|750.95|740.15|750.82|740.02|2
1651954330000|2022-05-07 20:12:10|750.81|740.01|750.81|740.01|750.81|740.01|750.81|740.01|1
1651954360000|2022-05-07 20:12:40|750.72|739.92|750.61|739.81|750.72|739.92|750.04|739.24|11
1651954370000|2022-05-07 20:12:50|750.57|739.77|750.84|740.04|750.84|740.04|750.57|739.77|14
1651954380000|2022-05-07 20:13:00|750.85|740.05|750.82|740.02|750.85|740.05|750.82|740.02|10
1651954440000|2022-05-07 20:14:00|750.76|739.96|750.76|739.96|750.76|739.96|750.76|739.96|1
1651954450000|2022-05-07 20:14:10|750.75|739.95|750.75|739.95|750.75|739.95|750.75|739.95|1
1651954470000|2022-05-07 20:14:30|750.72|739.92|750.72|739.92|750.72|739.92|750.71|739.91|3
1651954480000|2022-05-07 20:14:40|750.75|739.95|750.75|739.95|750.76|739.96|750.75|739.95|3
1651954490000|2022-05-07 20:14:50|750.76|739.96|750.75|739.95|750.76|739.96|750.75|739.95|12
1651954500000|2022-05-07 20:15:00|750.76|739.96|750.89|740.09|750.9|740.1|750.75|739.95|12
1651954510000|2022-05-07 20:15:10|750.86|740.06|750.87|740.07|750.87|740.07|750.86|740.06|2
1651954520000|2022-05-07 20:15:20|750.86|740.06|750.87|740.07|750.87|740.07|750.86|740.06|14
1651954530000|2022-05-07 20:15:30|750.86|740.06|750.86|740.06|750.87|740.07|750.86|740.06|9
1651954540000|2022-05-07 20:15:40|750.87|740.07|750.97|740.17|751.03|740.23|750.86|740.06|15
1651954550000|2022-05-07 20:15:50|750.96|740.16|750.97|740.17|750.97|740.17|750.96|740.16|12
1651954560000|2022-05-07 20:16:00|750.96|740.16|750.8|740|750.97|740.17|750.76|739.96|17
1651954570000|2022-05-07 20:16:10|750.76|739.96|750.91|740.11|750.91|740.11|750.76|739.96|16
1651954590000|2022-05-07 20:16:30|750.89|740.09|750.8|740|750.89|740.09|750.8|740|2
1651954620000|2022-05-07 20:17:00|750.72|739.92|750.63|739.83|750.72|739.92|750.63|739.83|2
1651954630000|2022-05-07 20:17:10|750.67|739.87|749.94|739.14|750.67|739.87|749.94|739.14|5
1651954640000|2022-05-07 20:17:20|749.93|739.13|749.93|739.13|749.93|739.13|749.93|739.13|1
1651954650000|2022-05-07 20:17:30|750.03|739.23|750.44|739.64|750.66|739.86|749.94|739.14|10
1651954660000|2022-05-07 20:17:40|750.3|739.5|750.3|739.5|750.3|739.5|750.29|739.49|9
1651954670000|2022-05-07 20:17:50|750.29|739.49|750.3|739.5|750.3|739.5|750.29|739.49|6
1651954680000|2022-05-07 20:18:00|750.29|739.49|750.01|739.21|750.3|739.5|750.01|739.21|9
1651954690000|2022-05-07 20:18:10|749.92|739.12|749.9|739.1|749.92|739.12|749.67|738.87|12
1651954700000|2022-05-07 20:18:20|749.91|739.11|750.45|739.65|750.45|739.65|749.91|739.11|14
1651954710000|2022-05-07 20:18:30|750.69|739.89|750.47|739.67|750.7|739.9|750.47|739.67|6
1651954740000|2022-05-07 20:19:00|750.36|739.56|750.36|739.56|750.36|739.56|750.35|739.55|7
1651954750000|2022-05-07 20:19:10|750.35|739.55|749.85|739.05|750.36|739.56|749.85|739.05|11
1651954780000|2022-05-07 20:19:40|749.96|739.16|749.93|739.13|749.96|739.16|749.93|739.13|2
1651954790000|2022-05-07 20:19:50|749.92|739.12|749.92|739.12|749.92|739.12|749.92|739.12|1
1651954800000|2022-05-07 20:20:00|749.9|739.1|750.44|739.64|750.45|739.65|749.9|739.1|7
1651954810000|2022-05-07 20:20:10|750.45|739.65|750.44|739.64|750.45|739.65|750.44|739.64|8
1651954820000|2022-05-07 20:20:20|750.45|739.65|750.44|739.64|750.45|739.65|750.44|739.64|6
1651954830000|2022-05-07 20:20:30|750.45|739.65|750.26|739.46|750.45|739.65|750.26|739.46|5
1651954840000|2022-05-07 20:20:40|750.28|739.48|749.88|739.08|750.28|739.48|749.88|739.08|4
1651954860000|2022-05-07 20:21:00|749.8|739|749.62|738.82|749.8|739|749.35|738.55|8
1651954870000|2022-05-07 20:21:10|749.55|738.75|749.55|738.75|749.55|738.75|749.55|738.75|1
1651954880000|2022-05-07 20:21:20|749.65|738.85|749.84|739.04|749.85|739.05|749.65|738.85|11
1651954890000|2022-05-07 20:21:30|749.85|739.05|749.93|739.13|749.98|739.18|749.84|739.04|5
1651954910000|2022-05-07 20:21:50|749.94|739.14|749.99|739.19|749.99|739.19|749.94|739.14|2
1651954920000|2022-05-07 20:22:00|749.97|739.17|750.56|739.76|750.56|739.76|749.97|739.17|9
1651954930000|2022-05-07 20:22:10|750.59|739.79|750.88|740.08|750.88|740.08|750.58|739.78|11
1651954940000|2022-05-07 20:22:20|750.87|740.07|750.88|740.08|750.88|740.08|750.87|740.07|4
1651954950000|2022-05-07 20:22:30|750.96|740.16|750.96|740.16|750.96|740.16|750.96|740.16|1
1651954960000|2022-05-07 20:22:40|750.95|740.15|750.96|740.16|750.96|740.16|750.95|740.15|10
1651954970000|2022-05-07 20:22:50|750.95|740.15|750.96|740.16|750.96|740.16|750.95|740.15|12
1651954980000|2022-05-07 20:23:00|750.95|740.15|750.95|740.15|750.95|740.15|750.95|740.15|1
1651955020000|2022-05-07 20:23:40|750.85|740.05|750.05|739.25|750.85|740.05|750.05|739.25|15
1651955030000|2022-05-07 20:23:50|750.08|739.28|749.91|739.11|750.08|739.28|749.91|739.11|3
1651955040000|2022-05-07 20:24:00|749.87|739.07|749.6|738.8|749.87|739.07|749.6|738.8|4
1651955050000|2022-05-07 20:24:10|749.7|738.9|749.81|739.01|749.81|739.01|749.7|738.9|2
1651955060000|2022-05-07 20:24:20|749.76|738.96|750.05|739.25|750.05|739.25|749.76|738.96|9
1651955070000|2022-05-07 20:24:30|750.12|739.32|750.31|739.51|750.32|739.52|750.12|739.32|5
1651955080000|2022-05-07 20:24:40|750.32|739.52|750.32|739.52|750.33|739.53|750.32|739.52|9
1651955090000|2022-05-07 20:24:50|750.33|739.53|750.67|739.87|750.67|739.87|750.32|739.52|15
1651955100000|2022-05-07 20:25:00|750.66|739.86|750.96|740.16|750.96|740.16|750.66|739.86|7
1651955110000|2022-05-07 20:25:10|750.9|740.1|750.89|740.09|750.9|740.1|750.89|740.09|2
1651955120000|2022-05-07 20:25:20|750.79|739.99|750.79|739.99|750.79|739.99|750.79|739.99|1
1651955160000|2022-05-07 20:26:00|750.73|739.93|750.73|739.93|750.74|739.94|750.73|739.93|3
1651955170000|2022-05-07 20:26:10|750.87|740.07|750.87|740.07|750.87|740.07|750.87|740.07|1
1651955180000|2022-05-07 20:26:20|750.73|739.93|750.73|739.93|750.73|739.93|750.73|739.93|1
1651955190000|2022-05-07 20:26:30|750.54|739.74|749.96|739.16|750.54|739.74|749.96|739.16|5
1651955200000|2022-05-07 20:26:40|749.87|739.07|749.87|739.07|749.87|739.07|749.87|739.07|1
1651955220000|2022-05-07 20:27:00|749.82|739.02|749.84|739.04|749.84|739.04|749.82|739.02|4
1651955230000|2022-05-07 20:27:10|749.83|739.03|749.84|739.04|749.84|739.04|749.83|739.03|14
1651955240000|2022-05-07 20:27:20|749.83|739.03|749.84|739.04|749.84|739.04|749.83|739.03|12
1651955250000|2022-05-07 20:27:30|749.83|739.03|749.84|739.04|749.84|739.04|749.83|739.03|16
1651955260000|2022-05-07 20:27:40|749.83|739.03|749.84|739.04|749.84|739.04|749.83|739.03|18
1651955270000|2022-05-07 20:27:50|749.83|739.03|749.92|739.12|749.95|739.15|749.83|739.03|17
1651955280000|2022-05-07 20:28:00|749.95|739.15|749.92|739.12|749.95|739.15|749.92|739.12|6
1651955300000|2022-05-07 20:28:20|749.91|739.11|749.91|739.11|749.91|739.11|749.91|739.11|1
1651955310000|2022-05-07 20:28:30|749.94|739.14|749.91|739.11|749.94|739.14|749.91|739.11|10
1651955320000|2022-05-07 20:28:40|749.94|739.14|749.86|739.06|749.94|739.14|749.86|739.06|16
1651955330000|2022-05-07 20:28:50|749.77|738.97|749.39|738.59|749.77|738.97|749.39|738.59|3
1651955340000|2022-05-07 20:29:00|749.38|738.58|749.27|738.47|749.44|738.64|749.27|738.47|5
1651955350000|2022-05-07 20:29:10|749.29|738.49|749.29|738.49|749.29|738.49|749.29|738.49|1
1651955360000|2022-05-07 20:29:20|749.2|738.4|749|738.2|749.2|738.4|749|738.2|3
1651955370000|2022-05-07 20:29:30|748.99|738.19|749.21|738.41|749.32|738.52|748.9|738.1|6
1651955380000|2022-05-07 20:29:40|749.44|738.64|749.44|738.64|749.44|738.64|749.44|738.64|1
1651955390000|2022-05-07 20:29:50|749.33|738.53|749.51|738.71|749.66|738.86|749.33|738.53|6
1651955400000|2022-05-07 20:30:00|749.44|738.64|749.4|738.6|749.44|738.64|749.4|738.6|2
1651955410000|2022-05-07 20:30:10|749.48|738.68|749.6|738.8|749.6|738.8|749.39|738.59|9
1651955420000|2022-05-07 20:30:20|749.7|738.9|749.7|738.9|749.7|738.9|749.7|738.9|1
1651955430000|2022-05-07 20:30:30|749.69|738.89|749.69|738.89|749.69|738.89|749.69|738.89|1
1651955450000|2022-05-07 20:30:50|749.63|738.83|749.62|738.82|749.63|738.83|749.62|738.82|2
1651955460000|2022-05-07 20:31:00|749.6|738.8|749.33|738.53|749.6|738.8|748.9|738.1|13
1651955470000|2022-05-07 20:31:10|749.23|738.43|749.3|738.5|749.31|738.51|749.23|738.43|4
1651955480000|2022-05-07 20:31:20|749.31|738.51|748.81|738.01|749.31|738.51|748.81|738.01|8
1651955490000|2022-05-07 20:31:30|748.82|738.02|748.81|738.01|748.82|738.02|748.81|738.01|2
1651955500000|2022-05-07 20:31:40|748.7|737.9|748.64|737.84|748.7|737.9|748.64|737.84|2
1651955510000|2022-05-07 20:31:50|748.33|737.53|747.9|737.1|748.33|737.53|747.9|737.1|8
1651955520000|2022-05-07 20:32:00|747.85|737.05|747.8|737|747.85|737.05|747.8|737|2
1651955530000|2022-05-07 20:32:10|747.84|737.04|747.58|736.78|747.84|737.04|747.22|736.42|8
1651955540000|2022-05-07 20:32:20|747.22|736.42|747.68|736.88|747.68|736.88|747.22|736.42|3
1651955560000|2022-05-07 20:32:40|747.58|736.78|746.67|735.87|747.58|736.78|746.67|735.87|7
1651955570000|2022-05-07 20:32:50|746.64|735.84|744.93|734.13|746.64|735.84|744.65|733.85|15
1651955580000|2022-05-07 20:33:00|744.91|734.11|745.88|735.08|745.89|735.09|744.91|734.11|10
1651955600000|2022-05-07 20:33:20|745.79|734.99|745.11|734.31|745.79|734.99|745.11|734.31|9
1651955610000|2022-05-07 20:33:30|744.93|734.13|744.68|733.88|744.93|734.13|744.68|733.88|4
1651955620000|2022-05-07 20:33:40|744.77|733.97|744.31|733.51|744.87|734.07|744.31|733.51|12
1651955630000|2022-05-07 20:33:50|744.48|733.68|744.09|733.29|744.48|733.68|744.08|733.28|10
1651955640000|2022-05-07 20:34:00|744.08|733.28|744.69|733.89|744.77|733.97|744.08|733.28|8
1651955650000|2022-05-07 20:34:10|744.2|733.4|743.57|732.77|744.55|733.75|743.5|732.7|19
1651955660000|2022-05-07 20:34:20|743.5|732.7|742.57|731.77|743.5|732.7|742.49|731.69|13
1651955670000|2022-05-07 20:34:30|742.67|731.87|742.87|732.07|742.87|732.07|742.66|731.86|7
1651955680000|2022-05-07 20:34:40|742.88|732.08|743.18|732.38|743.18|732.38|742.88|732.08|4
1651955690000|2022-05-07 20:34:50|743.21|732.41|743.71|732.91|743.71|732.91|743.21|732.41|2
1651955700000|2022-05-07 20:35:00|743.66|732.86|744.01|733.21|744.01|733.21|743.04|732.24|10
1651955710000|2022-05-07 20:35:10|744.12|733.32|744.12|733.32|744.63|733.83|743.92|733.12|12
1651955720000|2022-05-07 20:35:20|744|733.2|744.44|733.64|744.45|733.65|743.98|733.18|11
1651955730000|2022-05-07 20:35:30|744.45|733.65|746.24|735.44|746.24|735.44|744.38|733.58|21
1651955740000|2022-05-07 20:35:40|746.2|735.4|745.33|734.53|746.2|735.4|745.33|734.53|12
1651955750000|2022-05-07 20:35:50|745.34|734.54|745.3|734.5|745.36|734.56|745.3|734.5|18
1651955760000|2022-05-07 20:36:00|745.31|734.51|744.96|734.16|745.32|734.52|744.96|734.16|16
1651955770000|2022-05-07 20:36:10|744.9|734.1|744.9|734.1|744.9|734.1|744.9|734.1|1
1651955780000|2022-05-07 20:36:20|744.89|734.09|744.07|733.27|744.89|734.09|744.07|733.27|5
1651955790000|2022-05-07 20:36:30|744.08|733.28|744.86|734.06|744.86|734.06|743.93|733.13|17
1651955800000|2022-05-07 20:36:40|744.87|734.07|744.96|734.16|744.96|734.16|744.86|734.06|9
1651955810000|2022-05-07 20:36:50|745.14|734.34|744.96|734.16|745.14|734.34|744.96|734.16|13
1651955820000|2022-05-07 20:37:00|744.95|734.15|744.77|733.97|744.95|734.15|744.77|733.97|3
1651955830000|2022-05-07 20:37:10|744.7|733.9|744.11|733.31|744.7|733.9|743.96|733.16|8
1651955840000|2022-05-07 20:37:20|744.12|733.32|743.9|733.1|744.12|733.32|743.9|733.1|13
1651955850000|2022-05-07 20:37:30|743.88|733.08|743.79|732.99|743.88|733.08|743.6|732.8|12
1651955860000|2022-05-07 20:37:40|743.78|732.98|743.72|732.92|743.79|732.99|743.7|732.9|8
1651955870000|2022-05-07 20:37:50|743.53|732.73|742.98|732.18|743.53|732.73|742.98|732.18|10
1651955880000|2022-05-07 20:38:00|743.05|732.25|743.05|732.25|743.05|732.25|743.05|732.25|1
1651955890000|2022-05-07 20:38:10|742.98|732.18|742.98|732.18|742.98|732.18|742.98|732.18|1
1651955900000|2022-05-07 20:38:20|742.97|732.17|742.94|732.14|742.98|732.18|742.93|732.13|8
1651955910000|2022-05-07 20:38:30|742.95|732.15|743.1|732.3|743.1|732.3|742.95|732.15|2
1651955920000|2022-05-07 20:38:40|743.11|732.31|743.11|732.31|743.11|732.31|743.11|732.31|1
1651955930000|2022-05-07 20:38:50|743.2|732.4|743.88|733.08|743.89|733.09|743.2|732.4|13
1651955940000|2022-05-07 20:39:00|743.89|733.09|743.9|733.1|743.9|733.1|743.88|733.08|5
1651955960000|2022-05-07 20:39:20|743.95|733.15|743.95|733.15|743.95|733.15|743.95|733.15|1
1651955970000|2022-05-07 20:39:30|743.97|733.17|744.01|733.21|744.01|733.21|743.97|733.17|2
1651956000000|2022-05-07 20:40:00|743.96|733.16|743.96|733.16|743.96|733.16|743.95|733.15|11
1651956010000|2022-05-07 20:40:10|743.95|733.15|743.96|733.16|743.96|733.16|743.95|733.15|2
1651956020000|2022-05-07 20:40:20|743.95|733.15|743.89|733.09|743.96|733.16|743.88|733.08|14
1651956030000|2022-05-07 20:40:30|743.93|733.13|743.78|732.98|743.93|733.13|743.78|732.98|6
1651956050000|2022-05-07 20:40:50|743.77|732.97|743.38|732.58|743.77|732.97|743.38|732.58|3
1651956060000|2022-05-07 20:41:00|743.4|732.6|743.06|732.26|743.4|732.6|743.06|732.26|14
1651956070000|2022-05-07 20:41:10|743.07|732.27|742.97|732.17|743.07|732.27|742.96|732.16|5
1651956080000|2022-05-07 20:41:20|742.94|732.14|742.92|732.12|742.94|732.14|742.9|732.1|6
1651956090000|2022-05-07 20:41:30|742.9|732.1|742.94|732.14|742.94|732.14|742.9|732.1|3
1651956100000|2022-05-07 20:41:40|742.95|732.15|743.45|732.65|743.45|732.65|742.95|732.15|3
1651956110000|2022-05-07 20:41:50|743.42|732.62|743.4|732.6|743.78|732.98|743.37|732.57|14
1651956120000|2022-05-07 20:42:00|743.3|732.5|743.73|732.93|743.73|732.93|743.13|732.33|20
1651956130000|2022-05-07 20:42:10|743.74|732.94|743.9|733.1|743.9|733.1|743.73|732.93|4
1651956140000|2022-05-07 20:42:20|743.94|733.14|743.94|733.14|743.94|733.14|743.93|733.13|7
1651956150000|2022-05-07 20:42:30|743.93|733.13|743.89|733.09|743.94|733.14|743.89|733.09|7
1651956160000|2022-05-07 20:42:40|743.85|733.05|743.78|732.98|743.85|733.05|743.78|732.98|5
1651956170000|2022-05-07 20:42:50|743.79|732.99|743.78|732.98|743.8|733|743.78|732.98|17
1651956180000|2022-05-07 20:43:00|743.8|733|743.63|732.83|743.8|733|743.15|732.35|20
1651956190000|2022-05-07 20:43:10|743.59|732.79|743.52|732.72|743.6|732.8|743.51|732.71|14
1651956200000|2022-05-07 20:43:20|743.51|732.71|743.39|732.59|743.52|732.72|743.39|732.59|13
1651956210000|2022-05-07 20:43:30|743.64|732.84|743.27|732.47|743.65|732.85|743.26|732.46|14
1651956220000|2022-05-07 20:43:40|743.26|732.46|743.05|732.25|743.26|732.46|743.05|732.25|12
1651956230000|2022-05-07 20:43:50|742.97|732.17|742.89|732.09|742.97|732.17|742.89|732.09|2
1651956240000|2022-05-07 20:44:00|742.97|732.17|743.48|732.68|743.48|732.68|742.89|732.09|7
1651956250000|2022-05-07 20:44:10|743.46|732.66|743.93|733.13|743.98|733.18|743.46|732.66|10
1651956260000|2022-05-07 20:44:20|743.95|733.15|743.68|732.88|743.95|733.15|743.66|732.86|10
1651956270000|2022-05-07 20:44:30|743.66|732.86|743.32|732.52|743.66|732.86|743.32|732.52|5
1651956280000|2022-05-07 20:44:40|743.53|732.73|743.32|732.52|743.71|732.91|743.32|732.52|4
1651956300000|2022-05-07 20:45:00|743.31|732.51|743.31|732.51|743.32|732.52|743.18|732.38|8
1651956310000|2022-05-07 20:45:10|743.32|732.52|743.35|732.55|743.36|732.56|743.32|732.52|8
1651956320000|2022-05-07 20:45:20|743.36|732.56|743.09|732.29|743.36|732.56|743.09|732.29|20
1651956330000|2022-05-07 20:45:30|743.1|732.3|743.09|732.29|743.12|732.32|743.09|732.29|17
1651956340000|2022-05-07 20:45:40|743.1|732.3|743.04|732.24|743.1|732.3|743.04|732.24|7
1651956360000|2022-05-07 20:46:00|743.21|732.41|743.73|732.93|743.73|732.93|743.21|732.41|4
1651956370000|2022-05-07 20:46:10|743.74|732.94|743.73|732.93|743.74|732.94|743.73|732.93|4
1651956380000|2022-05-07 20:46:20|743.74|732.94|743.95|733.15|743.95|733.15|743.73|732.93|10
1651956390000|2022-05-07 20:46:30|743.93|733.13|743.76|732.96|743.93|733.13|743.73|732.93|17
1651956400000|2022-05-07 20:46:40|743.73|732.93|743.69|732.89|743.76|732.96|743.69|732.89|14
1651956410000|2022-05-07 20:46:50|743.7|732.9|742.11|731.31|743.7|732.9|742.11|731.31|22
1651956420000|2022-05-07 20:47:00|742.24|731.44|742.75|731.95|742.75|731.95|742.24|731.44|4
1651956430000|2022-05-07 20:47:10|742.98|732.18|742.98|732.18|742.98|732.18|742.82|732.02|13
1651956440000|2022-05-07 20:47:20|742.99|732.19|743.52|732.72|743.59|732.79|742.99|732.19|12
1651956450000|2022-05-07 20:47:30|743.47|732.67|743.28|732.48|743.47|732.67|743.28|732.48|2
1651956460000|2022-05-07 20:47:40|743.27|732.47|742.85|732.05|743.33|732.53|742.85|732.05|6
1651956470000|2022-05-07 20:47:50|742.86|732.06|743.44|732.64|743.44|732.64|742.84|732.04|9
1651956480000|2022-05-07 20:48:00|743.46|732.66|743.11|732.31|743.46|732.66|743.11|732.31|6
1651956490000|2022-05-07 20:48:10|743.06|732.26|743.06|732.26|743.06|732.26|743.06|732.26|1
1651956500000|2022-05-07 20:48:20|743.07|732.27|743.15|732.35|743.15|732.35|743.06|732.26|3
1651956520000|2022-05-07 20:48:40|743.1|732.3|743.1|732.3|743.1|732.3|743.1|732.3|1
1651956530000|2022-05-07 20:48:50|743.15|732.35|743.15|732.35|743.15|732.35|743.15|732.35|1
1651956540000|2022-05-07 20:49:00|743.16|732.36|743.15|732.35|743.16|732.36|743.15|732.35|6
1651956550000|2022-05-07 20:49:10|743.16|732.36|742.98|732.18|743.16|732.36|742.98|732.18|17
1651956560000|2022-05-07 20:49:20|742.99|732.19|743.04|732.24|743.04|732.24|742.98|732.18|8
1651956580000|2022-05-07 20:49:40|743.05|732.25|743.76|732.96|743.77|732.97|743.05|732.25|7
1651956590000|2022-05-07 20:49:50|743.77|732.97|743.76|732.96|743.77|732.97|743.76|732.96|16
1651956600000|2022-05-07 20:50:00|743.77|732.97|743.91|733.11|743.91|733.11|743.76|732.96|18
1651956610000|2022-05-07 20:50:10|743.96|733.16|745.48|734.68|745.54|734.74|743.96|733.16|18
1651956620000|2022-05-07 20:50:20|745.54|734.74|745.01|734.21|745.54|734.74|744.97|734.17|10
1651956630000|2022-05-07 20:50:30|745.04|734.24|745.32|734.52|745.32|734.52|745.04|734.24|13
1651956640000|2022-05-07 20:50:40|745.43|734.63|745.9|735.1|745.9|735.1|745.43|734.63|14
1651956650000|2022-05-07 20:50:50|746.17|735.37|746.92|736.12|746.92|736.12|746.17|735.37|8
1651956660000|2022-05-07 20:51:00|747.23|736.43|747.08|736.28|747.58|736.78|747.08|736.28|8
1651956670000|2022-05-07 20:51:10|747.09|736.29|747.04|736.24|747.3|736.5|747.03|736.23|12
1651956680000|2022-05-07 20:51:20|747.03|736.23|747.52|736.72|747.52|736.72|747.02|736.22|10
1651956690000|2022-05-07 20:51:30|747.75|736.95|747.76|736.96|747.76|736.96|747.75|736.95|2
1651956700000|2022-05-07 20:51:40|747.89|737.09|747.9|737.1|747.9|737.1|747.82|737.02|6
1651956720000|2022-05-07 20:52:00|747.89|737.09|747.89|737.09|747.89|737.09|747.89|737.09|1
1651956730000|2022-05-07 20:52:10|747.9|737.1|748.43|737.63|748.44|737.64|747.89|737.09|10
1651956740000|2022-05-07 20:52:20|748.44|737.64|748.43|737.63|748.44|737.64|748.43|737.63|18
1651956750000|2022-05-07 20:52:30|748.44|737.64|747.94|737.14|748.44|737.64|747.94|737.14|15
1651956770000|2022-05-07 20:52:50|747.99|737.19|747.99|737.19|747.99|737.19|747.99|737.19|1
1651956780000|2022-05-07 20:53:00|747.88|737.08|747.88|737.08|747.88|737.08|747.88|737.08|1
1651956790000|2022-05-07 20:53:10|747.8|737|747.66|736.86|747.8|737|747.66|736.86|2
1651956800000|2022-05-07 20:53:20|747.53|736.73|747.6|736.8|747.6|736.8|747.53|736.73|2
1651956810000|2022-05-07 20:53:30|747.61|736.81|747.41|736.61|747.61|736.81|747.41|736.61|9
1651956820000|2022-05-07 20:53:40|747.44|736.64|747.63|736.83|747.63|736.83|747.41|736.61|17
1651956830000|2022-05-07 20:53:50|747.64|736.84|747.58|736.78|747.64|736.84|747.58|736.78|2
1651956840000|2022-05-07 20:54:00|747.57|736.77|747.57|736.77|747.57|736.77|747.57|736.77|1
1651956850000|2022-05-07 20:54:10|747.44|736.64|747.28|736.48|747.44|736.64|747.28|736.48|10
1651956860000|2022-05-07 20:54:20|747.37|736.57|747.37|736.57|747.37|736.57|747.37|736.57|1
1651956880000|2022-05-07 20:54:40|747.36|736.56|747.32|736.52|747.36|736.56|747.3|736.5|7
1651956890000|2022-05-07 20:54:50|747.3|736.5|747.31|736.51|747.32|736.52|747.3|736.5|17
1651956900000|2022-05-07 20:55:00|747.09|736.29|746.6|735.8|747.09|736.29|746.22|735.42|17
1651956910000|2022-05-07 20:55:10|746.47|735.67|746.56|735.76|746.56|735.76|746.47|735.67|5
1651956920000|2022-05-07 20:55:20|746.49|735.69|746.19|735.39|746.72|735.92|746.19|735.39|20
1651956930000|2022-05-07 20:55:30|746.25|735.45|746.23|735.43|746.25|735.45|746.19|735.39|11
1651956940000|2022-05-07 20:55:40|746.22|735.42|745.16|734.36|746.23|735.43|745.16|734.36|14
1651956950000|2022-05-07 20:55:50|745.15|734.35|744.98|734.18|745.16|734.36|744.97|734.17|12
1651956960000|2022-05-07 20:56:00|745.01|734.21|745.06|734.26|745.06|734.26|744.97|734.17|15
1651956970000|2022-05-07 20:56:10|745.05|734.25|745.07|734.27|745.07|734.27|745.05|734.25|10
1651956980000|2022-05-07 20:56:20|745.06|734.26|745.89|735.09|745.89|735.09|745.01|734.21|10
1651956990000|2022-05-07 20:56:30|746.08|735.28|746.77|735.97|746.84|736.04|746.08|735.28|13
1651957000000|2022-05-07 20:56:40|746.78|735.98|746.84|736.04|746.84|736.04|746.77|735.97|5
1651957020000|2022-05-07 20:57:00|746.85|736.05|747.09|736.29|747.6|736.8|746.85|736.05|9
1651957030000|2022-05-07 20:57:10|746.97|736.17|746.95|736.15|746.97|736.17|746.95|736.15|2
1651957040000|2022-05-07 20:57:20|746.97|736.17|747.28|736.48|747.3|736.5|746.97|736.17|17
1651957050000|2022-05-07 20:57:30|747.15|736.35|747.35|736.55|747.35|736.55|747.15|736.35|3
1651957070000|2022-05-07 20:57:50|747.37|736.57|747.37|736.57|747.37|736.57|747.37|736.57|1
1651957080000|2022-05-07 20:58:00|747.3|736.5|747.16|736.36|747.3|736.5|747.16|736.36|2
1651957090000|2022-05-07 20:58:10|747.09|736.29|746.97|736.17|747.09|736.29|746.97|736.17|2
1651957110000|2022-05-07 20:58:30|747.03|736.23|746.8|736|747.54|736.74|746.8|736|11
1651957120000|2022-05-07 20:58:40|746.61|735.81|746.38|735.58|746.76|735.96|746.26|735.46|19
1651957130000|2022-05-07 20:58:50|746.36|735.56|745.53|734.73|746.38|735.58|745.53|734.73|12
1651957140000|2022-05-07 20:59:00|745.54|734.74|745.05|734.25|745.54|734.74|744.86|734.06|8
1651957150000|2022-05-07 20:59:10|744.92|734.12|745.24|734.44|745.24|734.44|744.92|734.12|2
1651957160000|2022-05-07 20:59:20|745.2|734.4|745.62|734.82|745.62|734.82|745.2|734.4|3
1651957170000|2022-05-07 20:59:30|745.71|734.91|745.71|734.91|745.72|734.92|745.71|734.91|5
1651957180000|2022-05-07 20:59:40|745.72|734.92|745.87|735.07|745.87|735.07|745.71|734.91|5
1651957200000|2022-05-07 21:00:00|745.88|735.08|745.67|734.87|745.89|735.09|745.67|734.87|11
1651957210000|2022-05-07 21:00:10|745.51|734.71|744.96|734.16|745.51|734.71|744.95|734.15|7
1651957220000|2022-05-07 21:00:20|744.95|734.15|744.54|733.74|744.96|734.16|744.1|733.3|15
1651957230000|2022-05-07 21:00:30|744.53|733.73|744.43|733.63|744.62|733.82|744.43|733.63|7
1651957250000|2022-05-07 21:00:50|744.58|733.78|744.82|734.02|744.82|734.02|744.58|733.78|3
1651957260000|2022-05-07 21:01:00|744.78|733.98|744.82|734.02|744.87|734.07|744.78|733.98|9
1651957270000|2022-05-07 21:01:10|744.72|733.92|744.72|733.92|744.72|733.92|744.72|733.92|1
1651957280000|2022-05-07 21:01:20|744.59|733.79|744.59|733.79|744.59|733.79|744.59|733.79|1
1651957290000|2022-05-07 21:01:30|744.58|733.78|744.59|733.79|744.59|733.79|744.58|733.78|14
1651957310000|2022-05-07 21:01:50|744.54|733.74|744.25|733.45|744.55|733.75|744.25|733.45|5
1651957320000|2022-05-07 21:02:00|744.37|733.57|745.8|735|745.8|735|744.37|733.57|14
1651957330000|2022-05-07 21:02:10|745.85|735.05|746.84|736.04|746.84|736.04|745.85|735.05|13
1651957340000|2022-05-07 21:02:20|746.95|736.15|747.56|736.76|747.56|736.76|746.95|736.15|7
1651957350000|2022-05-07 21:02:30|747.55|736.75|747.08|736.28|747.79|736.99|747.08|736.28|17
1651957360000|2022-05-07 21:02:40|746.91|736.11|747.54|736.74|747.54|736.74|746.91|736.11|5
1651957380000|2022-05-07 21:03:00|747.77|736.97|747.77|736.97|747.77|736.97|747.6|736.8|3
1651957390000|2022-05-07 21:03:10|747.65|736.85|747.65|736.85|747.66|736.86|747.65|736.85|3
1651957400000|2022-05-07 21:03:20|747.66|736.86|747.68|736.88|747.68|736.88|747.65|736.85|4
1651957410000|2022-05-07 21:03:30|747.8|737|747.81|737.01|747.81|737.01|747.8|737|2
1651957420000|2022-05-07 21:03:40|747.89|737.09|747.07|736.27|747.89|737.09|747.07|736.27|6
1651957430000|2022-05-07 21:03:50|747.29|736.49|747.6|736.8|747.6|736.8|747.29|736.49|3
1651957440000|2022-05-07 21:04:00|747.61|736.81|747.84|737.04|747.84|737.04|747.44|736.64|8
1651957470000|2022-05-07 21:04:30|747.8|737|747.76|736.96|747.8|737|747.76|736.96|3
1651957480000|2022-05-07 21:04:40|747.9|737.1|747.82|737.02|748.27|737.47|747.82|737.02|10
1651957500000|2022-05-07 21:05:00|747.85|737.05|747.27|736.47|747.85|737.05|747.27|736.47|6
1651957510000|2022-05-07 21:05:10|747.26|736.46|747.26|736.46|747.26|736.46|747.26|736.46|1
1651957520000|2022-05-07 21:05:20|747.08|736.28|747.08|736.28|747.28|736.48|747.06|736.26|11
1651957530000|2022-05-07 21:05:30|747.07|736.27|746.38|735.58|747.08|736.28|746.38|735.58|14
1651957550000|2022-05-07 21:05:50|746.32|735.52|746.23|735.43|746.32|735.52|746.23|735.43|3
1651957560000|2022-05-07 21:06:00|745.98|735.18|745.9|735.1|745.98|735.18|745.79|734.99|6
1651957590000|2022-05-07 21:06:30|745.93|735.13|745.9|735.1|745.93|735.13|745.9|735.1|2
1651957600000|2022-05-07 21:06:40|745.91|735.11|745.94|735.14|745.95|735.15|745.91|735.11|6
1651957620000|2022-05-07 21:07:00|745.9|735.1|745.7|734.9|745.9|735.1|745.7|734.9|3
1651957630000|2022-05-07 21:07:10|745.79|734.99|745.2|734.4|745.87|735.07|745.2|734.4|12
1651957640000|2022-05-07 21:07:20|745.19|734.39|745.37|734.57|745.4|734.6|745.19|734.39|6
1651957650000|2022-05-07 21:07:30|745.31|734.51|745.31|734.51|745.31|734.51|745.31|734.51|1
1651957660000|2022-05-07 21:07:40|745.36|734.56|745.15|734.35|745.36|734.56|745.15|734.35|2
1651957670000|2022-05-07 21:07:50|744.95|734.15|744.69|733.89|744.95|734.15|744.69|733.89|3
1651957680000|2022-05-07 21:08:00|744.66|733.86|744.41|733.61|744.66|733.86|744.41|733.61|6
1651957690000|2022-05-07 21:08:10|744.44|733.64|744.3|733.5|744.44|733.64|744.3|733.5|14
1651957700000|2022-05-07 21:08:20|744.32|733.52|744.3|733.5|744.54|733.74|744.3|733.5|12
1651957710000|2022-05-07 21:08:30|744.32|733.52|743.76|732.96|744.32|733.52|743.76|732.96|17
1651957720000|2022-05-07 21:08:40|743.64|732.84|743.62|732.82|743.64|732.84|743.62|732.82|3
1651957730000|2022-05-07 21:08:50|743.45|732.65|743.11|732.31|743.45|732.65|742.93|732.13|7
1651957740000|2022-05-07 21:09:00|742.91|732.11|744.5|733.7|744.5|733.7|742.91|732.11|15
1651957750000|2022-05-07 21:09:10|744.49|733.69|744.78|733.98|744.9|734.1|744.49|733.69|13
1651957760000|2022-05-07 21:09:20|744.77|733.97|744.51|733.71|744.77|733.97|744.2|733.4|17
1651957770000|2022-05-07 21:09:30|744.52|733.72|744.96|734.16|744.96|734.16|744.51|733.71|15
1651957790000|2022-05-07 21:09:50|745.01|734.21|744.84|734.04|745.01|734.21|744.74|733.94|4
1651957800000|2022-05-07 21:10:00|744.83|734.03|744.4|733.6|744.83|734.03|744.39|733.59|7
1651957810000|2022-05-07 21:10:10|744.39|733.59|744.67|733.87|744.67|733.87|744.28|733.48|7
1651957820000|2022-05-07 21:10:20|744.49|733.69|743.99|733.19|744.49|733.69|743.99|733.19|7
1651957830000|2022-05-07 21:10:30|744.01|733.21|743.99|733.19|744.01|733.21|743.99|733.19|12
1651957840000|2022-05-07 21:10:40|743.9|733.1|743.9|733.1|743.9|733.1|743.9|733.1|1
1651957850000|2022-05-07 21:10:50|743.8|733|743.43|732.63|743.8|733|743.43|732.63|7
1651957870000|2022-05-07 21:11:10|743.45|732.65|743.12|732.32|743.45|732.65|743.11|732.31|14
1651957880000|2022-05-07 21:11:20|743.13|732.33|743.11|732.31|743.13|732.33|743.11|732.31|15
1651957890000|2022-05-07 21:11:30|743.13|732.33|743.11|732.31|743.13|732.33|743.11|732.31|16
1651957900000|2022-05-07 21:11:40|743.13|732.33|742.54|731.74|743.13|732.33|742.54|731.74|9
1651957910000|2022-05-07 21:11:50|742.53|731.73|742.54|731.74|742.54|731.74|742.53|731.73|14
1651957920000|2022-05-07 21:12:00|742.53|731.73|740.83|730.03|742.64|731.84|739.89|729.09|26
1651957930000|2022-05-07 21:12:10|740.33|729.53|739.5|728.7|740.95|730.15|739.5|728.7|26
1651957940000|2022-05-07 21:12:20|739.49|728.69|739.09|728.29|739.5|728.7|739.05|728.25|11
1651957950000|2022-05-07 21:12:30|738.96|728.16|738.13|727.33|738.96|728.16|737.86|727.06|16
1651957960000|2022-05-07 21:12:40|738.28|727.48|738.17|727.37|738.67|727.87|738.17|727.37|8
1651957970000|2022-05-07 21:12:50|738.24|727.44|738.9|728.1|738.91|728.11|738.17|727.37|8
1651957980000|2022-05-07 21:13:00|738.89|728.09|738.39|727.59|738.91|728.11|738.36|727.56|18
1651957990000|2022-05-07 21:13:10|738.37|727.57|737.34|726.54|738.37|727.57|737.34|726.54|16
1651958000000|2022-05-07 21:13:20|737.39|726.59|736.9|726.1|737.39|726.59|736.9|726.1|5
1651958010000|2022-05-07 21:13:30|736.87|726.07|736.02|725.22|736.96|726.16|736.02|725.22|12
1651958020000|2022-05-07 21:13:40|736.01|725.21|731.93|721.13|736.01|725.21|731.93|721.13|29
1651958030000|2022-05-07 21:13:50|731.92|721.12|733.36|722.56|733.42|722.62|730.82|720.02|27
1651958040000|2022-05-07 21:14:00|733.42|722.62|732.06|721.26|733.42|722.62|732.06|721.26|23
1651958050000|2022-05-07 21:14:10|732.07|721.27|733.18|722.38|733.41|722.61|732.06|721.26|18
1651958060000|2022-05-07 21:14:20|733.17|722.37|732.88|722.08|733.17|722.37|732.6|721.8|9
1651958070000|2022-05-07 21:14:30|732.87|722.07|732.92|722.12|732.92|722.12|732.87|722.07|2
1651958080000|2022-05-07 21:14:40|732.87|722.07|732.11|721.31|732.87|722.07|732.11|721.31|16
1651958090000|2022-05-07 21:14:50|732.02|721.22|732.2|721.4|732.55|721.75|732.02|721.22|11
1651958100000|2022-05-07 21:15:00|732.25|721.45|733.09|722.29|733.24|722.44|732.25|721.45|15
1651958110000|2022-05-07 21:15:10|732.82|722.02|733.15|722.35|733.16|722.36|732.82|722.02|7
1651958120000|2022-05-07 21:15:20|733.03|722.23|732.89|722.09|733.03|722.23|732.88|722.08|12
1651958130000|2022-05-07 21:15:30|732.88|722.08|732.93|722.13|732.93|722.13|732.88|722.08|13
1651958140000|2022-05-07 21:15:40|732.92|722.12|732.93|722.13|732.93|722.13|732.92|722.12|14
1651958150000|2022-05-07 21:15:50|732.92|722.12|732.74|721.94|732.93|722.13|732.74|721.94|14
1651958160000|2022-05-07 21:16:00|732.89|722.09|732.09|721.29|732.89|722.09|732.09|721.29|15
1651958170000|2022-05-07 21:16:10|732.1|721.3|731.98|721.18|732.1|721.3|731.98|721.18|7
1651958180000|2022-05-07 21:16:20|731.95|721.15|731.65|720.85|731.95|721.15|731.65|720.85|10
1651958190000|2022-05-07 21:16:30|731.64|720.84|731.85|721.05|731.86|721.06|731.58|720.78|10
1651958200000|2022-05-07 21:16:40|731.75|720.95|731.68|720.88|731.76|720.96|731.68|720.88|3
1651958210000|2022-05-07 21:16:50|731.6|720.8|731.19|720.39|731.6|720.8|731.08|720.28|12
1651958220000|2022-05-07 21:17:00|731.49|720.69|731.3|720.5|731.49|720.69|731.12|720.32|6
1651958230000|2022-05-07 21:17:10|731.4|720.6|732.97|722.17|732.97|722.17|731.4|720.6|19
1651958240000|2022-05-07 21:17:20|732.96|722.16|732.83|722.03|733.1|722.3|732.83|722.03|13
1651958250000|2022-05-07 21:17:30|732.88|722.08|732.28|721.48|732.88|722.08|732.28|721.48|17
1651958260000|2022-05-07 21:17:40|732.31|721.51|732.38|721.58|732.39|721.59|732.28|721.48|18
1651958270000|2022-05-07 21:17:50|732.35|721.55|732.63|721.83|732.81|722.01|732.35|721.55|17
1651958280000|2022-05-07 21:18:00|732.62|721.82|732.86|722.06|732.88|722.08|732.62|721.82|8
1651958290000|2022-05-07 21:18:10|732.87|722.07|733.14|722.34|733.14|722.34|732.87|722.07|6
1651958300000|2022-05-07 21:18:20|733.13|722.33|733.32|722.52|733.32|722.52|733.13|722.33|5
1651958320000|2022-05-07 21:18:40|733.31|722.51|733.39|722.59|733.39|722.59|733.31|722.51|4
1651958330000|2022-05-07 21:18:50|733.31|722.51|733.52|722.72|733.52|722.72|733.31|722.51|3
1651958340000|2022-05-07 21:19:00|733.67|722.87|733.47|722.67|733.69|722.89|733.47|722.67|15
1651958350000|2022-05-07 21:19:10|733.46|722.66|732.98|722.18|733.46|722.66|732.98|722.18|4
1651958360000|2022-05-07 21:19:20|733.02|722.22|732.91|722.11|733.02|722.22|732.91|722.11|3
1651958370000|2022-05-07 21:19:30|733.21|722.41|733.52|722.72|733.52|722.72|733.21|722.41|7
1651958380000|2022-05-07 21:19:40|733.55|722.75|733.52|722.72|733.55|722.75|733.52|722.72|2
1651958390000|2022-05-07 21:19:50|733.42|722.62|733.55|722.75|733.55|722.75|733.42|722.62|7
1651958400000|2022-05-07 21:20:00|733.62|722.82|734.39|723.59|734.43|723.63|733.62|722.82|20
1651958410000|2022-05-07 21:20:10|734.4|723.6|734.71|723.91|734.71|723.91|734.35|723.55|19
1651958420000|2022-05-07 21:20:20|734.77|723.97|734.89|724.09|734.89|724.09|734.77|723.97|9
1651958430000|2022-05-07 21:20:30|734.88|724.08|734.88|724.08|734.89|724.09|734.88|724.08|3
1651958440000|2022-05-07 21:20:40|734.89|724.09|734.88|724.08|734.89|724.09|734.88|724.08|12
1651958450000|2022-05-07 21:20:50|734.74|723.94|734.12|723.32|734.88|724.08|734.11|723.31|16
1651958460000|2022-05-07 21:21:00|734.11|723.31|733.94|723.14|734.12|723.32|733.94|723.14|14
1651958470000|2022-05-07 21:21:10|733.93|723.13|734.01|723.21|734.02|723.22|733.93|723.13|9
1651958480000|2022-05-07 21:21:20|734.02|723.22|733.67|722.87|734.02|723.22|733.67|722.87|14
1651958490000|2022-05-07 21:21:30|733.83|723.03|733.83|723.03|733.83|723.03|733.83|723.03|1
1651958500000|2022-05-07 21:21:40|733.67|722.87|733.91|723.11|733.91|723.11|733.67|722.87|5
1651958510000|2022-05-07 21:21:50|734|723.2|734.05|723.25|734.05|723.25|734|723.2|2
1651958520000|2022-05-07 21:22:00|734.03|723.23|734.03|723.23|734.03|723.23|734.03|723.23|1
1651958530000|2022-05-07 21:22:10|734.02|723.22|734.02|723.22|734.02|723.22|734.02|723.22|1
1651958540000|2022-05-07 21:22:20|734.01|723.21|733.54|722.74|734.02|723.22|733.54|722.74|20
1651958550000|2022-05-07 21:22:30|733.55|722.75|733.55|722.75|733.55|722.75|733.55|722.75|1
1651958560000|2022-05-07 21:22:40|733.59|722.79|731.68|720.88|733.59|722.79|731.68|720.88|20
1651958570000|2022-05-07 21:22:50|731.66|720.86|730.89|720.09|731.66|720.86|730.66|719.86|18
1651958580000|2022-05-07 21:23:00|730.96|720.16|732.01|721.21|732.64|721.84|730.94|720.14|22
1651958590000|2022-05-07 21:23:10|732|721.2|732.73|721.93|732.73|721.93|732|721.2|17
1651958600000|2022-05-07 21:23:20|732.82|722.02|732.62|721.82|732.83|722.03|732.5|721.7|13
1651958610000|2022-05-07 21:23:30|732.61|721.81|732.42|721.62|732.62|721.82|732.42|721.62|11
1651958620000|2022-05-07 21:23:40|732.44|721.64|732.32|721.52|732.44|721.64|732.31|721.51|16
1651958630000|2022-05-07 21:23:50|732.31|721.51|732.3|721.5|732.6|721.8|732.26|721.46|15
1651958640000|2022-05-07 21:24:00|732.37|721.57|732.08|721.28|732.64|721.84|732.08|721.28|14
1651958650000|2022-05-07 21:24:10|732|721.2|732.19|721.39|732.22|721.42|731.96|721.16|4
1651958660000|2022-05-07 21:24:20|732.29|721.49|732|721.2|732.29|721.49|731.92|721.12|7
1651958670000|2022-05-07 21:24:30|731.97|721.17|732.22|721.42|732.22|721.42|731.97|721.17|10
1651958690000|2022-05-07 21:24:50|732.23|721.43|732.01|721.21|732.23|721.43|732|721.2|6
1651958700000|2022-05-07 21:25:00|731.97|721.17|732.89|722.09|732.89|722.09|731.96|721.16|16
1651958710000|2022-05-07 21:25:10|732.78|721.98|732.24|721.44|732.78|721.98|732.24|721.44|6
1651958720000|2022-05-07 21:25:20|732.23|721.43|732.87|722.07|732.87|722.07|732.23|721.43|10
1651958730000|2022-05-07 21:25:30|732.9|722.1|732.92|722.12|732.96|722.16|732.9|722.1|6
1651958740000|2022-05-07 21:25:40|732.96|722.16|732.95|722.15|732.96|722.16|732.94|722.14|8
1651958750000|2022-05-07 21:25:50|733|722.2|733|722.2|733|722.2|733|722.2|1
1651958760000|2022-05-07 21:26:00|732.99|722.19|733|722.2|733|722.2|732.99|722.19|4
1651958770000|2022-05-07 21:26:10|733.01|722.21|733.42|722.62|733.44|722.64|733.01|722.21|10
1651958780000|2022-05-07 21:26:20|733.41|722.61|733.91|723.11|733.91|723.11|733.39|722.59|8
1651958790000|2022-05-07 21:26:30|733.93|723.13|733.97|723.17|733.97|723.17|733.92|723.12|13
1651958800000|2022-05-07 21:26:40|734.01|723.21|733.99|723.19|734.02|723.22|733.99|723.19|7
1651958810000|2022-05-07 21:26:50|734.03|723.23|734.03|723.23|734.03|723.23|734.03|723.23|1
1651958820000|2022-05-07 21:27:00|734.02|723.22|734.2|723.4|734.2|723.4|734|723.2|9
1651958830000|2022-05-07 21:27:10|734.23|723.43|734.23|723.43|734.23|723.43|734.23|723.43|1
1651958850000|2022-05-07 21:27:30|734.22|723.42|734.22|723.42|734.23|723.43|734.22|723.42|3
1651958860000|2022-05-07 21:27:40|734.21|723.41|734.1|723.3|734.22|723.42|733.97|723.17|11
1651958870000|2022-05-07 21:27:50|734.09|723.29|734.1|723.3|734.1|723.3|734.09|723.29|18
1651958880000|2022-05-07 21:28:00|733.97|723.17|733.97|723.17|733.97|723.17|733.97|723.17|1
1651958890000|2022-05-07 21:28:10|733.83|723.03|733.93|723.13|733.93|723.13|733.68|722.88|17
1651958900000|2022-05-07 21:28:20|733.92|723.12|734.15|723.35|734.15|723.35|733.92|723.12|4
1651958930000|2022-05-07 21:28:50|734.17|723.37|734.17|723.37|734.17|723.37|734.17|723.37|1
1651958940000|2022-05-07 21:29:00|734.13|723.33|734.13|723.33|734.13|723.33|734.13|723.33|1
1651958950000|2022-05-07 21:29:10|734.15|723.35|734.15|723.35|734.15|723.35|734.15|723.35|1
1651958980000|2022-05-07 21:29:40|734.16|723.36|734.16|723.36|734.16|723.36|734.16|723.36|1
1651958990000|2022-05-07 21:29:50|734.22|723.42|734.22|723.42|734.22|723.42|734.22|723.42|1
1651959010000|2022-05-07 21:30:10|734.35|723.55|734.51|723.71|734.51|723.71|734.35|723.55|2
1651959020000|2022-05-07 21:30:20|734.48|723.68|734.36|723.56|734.48|723.68|734.36|723.56|2
1651959060000|2022-05-07 21:31:00|734.21|723.41|734.21|723.41|734.21|723.41|734.21|723.41|1
1651959070000|2022-05-07 21:31:10|734.24|723.44|734.28|723.48|734.42|723.62|734.24|723.44|6
1651959090000|2022-05-07 21:31:30|734.15|723.35|734.15|723.35|734.15|723.35|734.15|723.35|1
1651959110000|2022-05-07 21:31:50|734.19|723.39|734.19|723.39|734.19|723.39|734.19|723.39|1
1651959120000|2022-05-07 21:32:00|733.91|723.11|733.9|723.1|733.91|723.11|733.9|723.1|2
1651959130000|2022-05-07 21:32:10|733.83|723.03|733.75|722.95|733.83|723.03|733.74|722.94|11
1651959140000|2022-05-07 21:32:20|733.74|722.94|733.89|723.09|733.89|723.09|733.69|722.89|6
1651959150000|2022-05-07 21:32:30|734.12|723.32|734.18|723.38|734.26|723.46|734.12|723.32|5
1651959160000|2022-05-07 21:32:40|734.26|723.46|734.26|723.46|734.26|723.46|734.18|723.38|3
1651959170000|2022-05-07 21:32:50|734.18|723.38|734.26|723.46|734.48|723.68|734.18|723.38|12
1651959180000|2022-05-07 21:33:00|734.27|723.47|734.39|723.59|734.42|723.62|734.26|723.46|9
1651959190000|2022-05-07 21:33:10|734.42|723.62|734.43|723.63|734.44|723.64|734.39|723.59|13
1651959200000|2022-05-07 21:33:20|734.44|723.64|734.43|723.63|734.5|723.7|734.43|723.63|14
1651959210000|2022-05-07 21:33:30|734.44|723.64|734.43|723.63|734.44|723.64|734.43|723.63|8
1651959220000|2022-05-07 21:33:40|734.51|723.71|734.51|723.71|734.51|723.71|734.51|723.71|1
1651959230000|2022-05-07 21:33:50|734.6|723.8|734.7|723.9|734.7|723.9|734.6|723.8|6
1651959240000|2022-05-07 21:34:00|734.71|723.91|734.84|724.04|734.84|724.04|734.71|723.91|2
1651959260000|2022-05-07 21:34:20|734.87|724.07|734.87|724.07|734.87|724.07|734.87|724.07|1
1651959350000|2022-05-07 21:35:50|734.89|724.09|734.89|724.09|734.89|724.09|734.89|724.09|1
1651959360000|2022-05-07 21:36:00|734.9|724.1|734.91|724.11|734.91|724.11|734.9|724.1|2
1651959390000|2022-05-07 21:36:30|734.9|724.1|735.04|724.24|735.05|724.25|734.9|724.1|4
1651959400000|2022-05-07 21:36:40|734.98|724.18|734.8|724|734.98|724.18|734.78|723.98|4
1651959410000|2022-05-07 21:36:50|734.91|724.11|734.91|724.11|734.91|724.11|734.91|724.11|1
1651959420000|2022-05-07 21:37:00|734.8|724|734.88|724.08|734.91|724.11|734.8|724|3
1651959440000|2022-05-07 21:37:20|734.9|724.1|734.74|723.94|734.9|724.1|734.73|723.93|6
1651959450000|2022-05-07 21:37:30|734.73|723.93|734.73|723.93|734.74|723.94|734.73|723.93|13
1651959460000|2022-05-07 21:37:40|734.74|723.94|734.57|723.77|734.74|723.94|734.54|723.74|10
1651959470000|2022-05-07 21:37:50|734.59|723.79|734.56|723.76|734.59|723.79|734.56|723.76|5
1651959480000|2022-05-07 21:38:00|734.55|723.75|733.97|723.17|734.56|723.76|733.97|723.17|5
1651959490000|2022-05-07 21:38:10|733.96|723.16|733.95|723.15|733.97|723.17|733.95|723.15|10
1651959500000|2022-05-07 21:38:20|733.92|723.12|733.91|723.11|733.92|723.12|733.86|723.06|8
1651959510000|2022-05-07 21:38:30|733.87|723.07|733.53|722.73|733.88|723.08|733.53|722.73|5
1651959520000|2022-05-07 21:38:40|733.55|722.75|733.54|722.74|733.55|722.75|733.53|722.73|3
1651959530000|2022-05-07 21:38:50|733.56|722.76|733.54|722.74|733.56|722.76|733.54|722.74|2
1651959540000|2022-05-07 21:39:00|733.53|722.73|733.53|722.73|733.55|722.75|733.53|722.73|3
1651959550000|2022-05-07 21:39:10|733.55|722.75|733.53|722.73|733.55|722.75|733.53|722.73|4
1651959570000|2022-05-07 21:39:30|733.54|722.74|733.54|722.74|733.54|722.74|733.54|722.74|1
1651959580000|2022-05-07 21:39:40|733.56|722.76|733.54|722.74|733.56|722.76|733.54|722.74|2
1651959590000|2022-05-07 21:39:50|733.56|722.76|733.54|722.74|733.56|722.76|733.54|722.74|2
1651959600000|2022-05-07 21:40:00|733.55|722.75|733.86|723.06|733.86|723.06|733.54|722.74|10
1651959610000|2022-05-07 21:40:10|733.87|723.07|733.87|723.07|733.87|723.07|733.87|723.07|1
1651959620000|2022-05-07 21:40:20|733.79|722.99|733.82|723.02|733.82|723.02|733.69|722.89|8
1651959630000|2022-05-07 21:40:30|733.86|723.06|733.9|723.1|733.9|723.1|733.86|723.06|4
1651959640000|2022-05-07 21:40:40|733.94|723.14|733.93|723.13|733.95|723.15|733.93|723.13|6
1651959660000|2022-05-07 21:41:00|733.88|723.08|733.88|723.08|733.88|723.08|733.88|723.08|1
1651959670000|2022-05-07 21:41:10|733.94|723.14|733.96|723.16|733.96|723.16|733.94|723.14|5
1651959680000|2022-05-07 21:41:20|734.28|723.48|734.22|723.42|734.29|723.49|734.22|723.42|16
1651959690000|2022-05-07 21:41:30|734.23|723.43|734.22|723.42|734.23|723.43|734.22|723.42|18
1651959700000|2022-05-07 21:41:40|734.23|723.43|734.69|723.89|734.69|723.89|734.22|723.42|21
1651959710000|2022-05-07 21:41:50|734.6|723.8|734.61|723.81|734.61|723.81|734.4|723.6|6
1651959720000|2022-05-07 21:42:00|734.4|723.6|734.76|723.96|734.76|723.96|734.4|723.6|11
1651959730000|2022-05-07 21:42:10|734.7|723.9|734.77|723.97|734.77|723.97|734.7|723.9|5
1651959740000|2022-05-07 21:42:20|734.69|723.89|734.69|723.89|734.7|723.9|734.69|723.89|3
1651959750000|2022-05-07 21:42:30|734.77|723.97|734.93|724.13|734.93|724.13|734.77|723.97|3
1651959760000|2022-05-07 21:42:40|734.94|724.14|735.01|724.21|735.01|724.21|734.93|724.13|10
1651959770000|2022-05-07 21:42:50|735|724.2|735.01|724.21|735.01|724.21|735|724.2|2
1651959780000|2022-05-07 21:43:00|735.02|724.22|735.4|724.6|735.46|724.66|735.02|724.22|10
1651959790000|2022-05-07 21:43:10|735.41|724.61|735.21|724.41|735.41|724.61|735.21|724.41|17
1651959810000|2022-05-07 21:43:30|735.2|724.4|735.21|724.41|735.21|724.41|735.2|724.4|10
1651959820000|2022-05-07 21:43:40|735.03|724.23|734.63|723.83|735.03|724.23|734.62|723.82|9
1651959830000|2022-05-07 21:43:50|734.62|723.82|734.62|723.82|734.75|723.95|734.55|723.75|12
1651959840000|2022-05-07 21:44:00|734.6|723.8|734.62|723.82|734.62|723.82|734.6|723.8|4
1651959850000|2022-05-07 21:44:10|734.6|723.8|734.62|723.82|734.8|724|734.6|723.8|10
1651959860000|2022-05-07 21:44:20|734.6|723.8|734.01|723.21|734.62|723.82|734.01|723.21|16
1651959870000|2022-05-07 21:44:30|733.95|723.15|733.93|723.13|733.95|723.15|733.93|723.13|2
1651959880000|2022-05-07 21:44:40|734|723.2|734.09|723.29|734.25|723.45|734|723.2|3
1651959890000|2022-05-07 21:44:50|733.96|723.16|733.96|723.16|733.96|723.16|733.96|723.16|1
1651959900000|2022-05-07 21:45:00|734.06|723.26|734.55|723.75|734.57|723.77|734.06|723.26|7
1651959910000|2022-05-07 21:45:10|734.45|723.65|734.59|723.79|734.78|723.98|734.45|723.65|15
1651959920000|2022-05-07 21:45:20|734.78|723.98|734.89|724.09|734.89|724.09|734.59|723.79|6
1651959930000|2022-05-07 21:45:30|734.96|724.16|734.97|724.17|734.97|724.17|734.95|724.15|4
1651959940000|2022-05-07 21:45:40|734.96|724.16|734.96|724.16|734.96|724.16|734.96|724.16|1
1651959950000|2022-05-07 21:45:50|734.9|724.1|734.9|724.1|734.9|724.1|734.9|724.1|1
1651959960000|2022-05-07 21:46:00|734.91|724.11|734.91|724.11|734.91|724.11|734.91|724.11|1
1651960020000|2022-05-07 21:47:00|735.03|724.23|735.04|724.24|735.04|724.24|735.03|724.23|2
1651960030000|2022-05-07 21:47:10|735.03|724.23|734.95|724.15|735.04|724.24|734.95|724.15|18
1651960040000|2022-05-07 21:47:20|734.73|723.93|734.55|723.75|734.74|723.94|734.46|723.66|13
1651960050000|2022-05-07 21:47:30|734.52|723.72|734.34|723.54|734.55|723.75|733.98|723.18|13
1651960060000|2022-05-07 21:47:40|734.06|723.26|734.06|723.26|734.06|723.26|734.06|723.26|1
1651960070000|2022-05-07 21:47:50|734|723.2|733.22|722.42|734|723.2|733.22|722.42|8
1651960080000|2022-05-07 21:48:00|733.16|722.36|732.95|722.15|733.16|722.36|732.95|722.15|10
1651960090000|2022-05-07 21:48:10|732.96|722.16|732.76|721.96|732.96|722.16|732.76|721.96|9
1651960100000|2022-05-07 21:48:20|732.75|721.95|732.58|721.78|732.75|721.95|732.58|721.78|2
1651960110000|2022-05-07 21:48:30|732.57|721.77|731.98|721.18|732.57|721.77|731.98|721.18|9
1651960120000|2022-05-07 21:48:40|731.92|721.12|731.05|720.25|731.92|721.12|730.97|720.17|18
1651960130000|2022-05-07 21:48:50|730.98|720.18|729.55|718.75|730.98|720.18|729.55|718.75|18
1651960140000|2022-05-07 21:49:00|729.63|718.83|729.89|719.09|729.89|719.09|729.26|718.46|20
1651960150000|2022-05-07 21:49:10|729.9|719.1|729.94|719.14|729.94|719.14|729.85|719.05|4
1651960160000|2022-05-07 21:49:20|730.23|719.43|730.01|719.21|730.45|719.65|730.01|719.21|16
1651960170000|2022-05-07 21:49:30|730|719.2|729.9|719.1|730|719.2|729.9|719.1|10
1651960180000|2022-05-07 21:49:40|729.91|719.11|730.26|719.46|730.33|719.53|729.91|719.11|10
1651960190000|2022-05-07 21:49:50|730.27|719.47|729.89|719.09|730.27|719.47|729.89|719.09|8
1651960200000|2022-05-07 21:50:00|729.88|719.08|729.89|719.09|729.89|719.09|729.88|719.08|12
1651960210000|2022-05-07 21:50:10|729.88|719.08|729.8|719|729.9|719.1|729.8|719|17
1651960220000|2022-05-07 21:50:20|729.89|719.09|729.89|719.09|729.89|719.09|729.75|718.95|10
1651960230000|2022-05-07 21:50:30|729.9|719.1|729.78|718.98|729.9|719.1|729.75|718.95|15
1651960240000|2022-05-07 21:50:40|729.77|718.97|729.43|718.63|729.78|718.98|729.43|718.63|8
1651960250000|2022-05-07 21:50:50|729.37|718.57|729.86|719.06|729.86|719.06|729.37|718.57|12
1651960260000|2022-05-07 21:51:00|729.89|719.09|729.89|719.09|729.89|719.09|729.89|719.09|1
1651960270000|2022-05-07 21:51:10|729.88|719.08|729.87|719.07|729.88|719.08|729.87|719.07|10
1651960280000|2022-05-07 21:51:20|729.88|719.08|729.85|719.05|729.88|719.08|729.84|719.04|12
1651960290000|2022-05-07 21:51:30|729.82|719.02|729.85|719.05|729.85|719.05|729.82|719.02|2
1651960300000|2022-05-07 21:51:40|729.75|718.95|729.75|718.95|729.75|718.95|729.72|718.92|11
1651960310000|2022-05-07 21:51:50|729.72|718.92|729.46|718.66|729.75|718.95|729.43|718.63|16
1651960320000|2022-05-07 21:52:00|729.45|718.65|728.58|717.78|729.46|718.66|728.58|717.78|14
1651960330000|2022-05-07 21:52:10|728.6|717.8|727.91|717.11|728.6|717.8|727.91|717.11|8
1651960350000|2022-05-07 21:52:30|727.9|717.1|727.43|716.63|727.9|717.1|727.41|716.61|9
1651960360000|2022-05-07 21:52:40|727.42|716.62|727.09|716.29|727.42|716.62|727.04|716.24|12
1651960370000|2022-05-07 21:52:50|727.08|716.28|726.8|716|727.08|716.28|726.8|716|3
1651960380000|2022-05-07 21:53:00|726.79|715.99|727.24|716.44|727.24|716.44|726.79|715.99|12
1651960390000|2022-05-07 21:53:10|727.42|716.62|727.19|716.39|727.42|716.62|727.19|716.39|3
1651960400000|2022-05-07 21:53:20|727.09|716.29|727.04|716.24|727.09|716.29|726.91|716.11|4
1651960410000|2022-05-07 21:53:30|727.03|716.23|726.89|716.09|727.03|716.23|726.89|716.09|9
1651960420000|2022-05-07 21:53:40|726.9|716.1|726.9|716.1|726.9|716.1|726.67|715.87|22
1651960430000|2022-05-07 21:53:50|726.74|715.94|727.07|716.27|727.07|716.27|726.74|715.94|13
1651960440000|2022-05-07 21:54:00|727.14|716.34|727.03|716.23|727.32|716.52|727.03|716.23|6
1651960450000|2022-05-07 21:54:10|727.07|716.27|727.07|716.27|727.07|716.27|727.07|716.27|1
1651960460000|2022-05-07 21:54:20|726.99|716.19|727.03|716.23|727.03|716.23|726.99|716.19|10
1651960470000|2022-05-07 21:54:30|727|716.2|726.69|715.89|727|716.2|726.68|715.88|6
1651960480000|2022-05-07 21:54:40|726.68|715.88|727.23|716.43|727.35|716.55|726.68|715.88|9
1651960490000|2022-05-07 21:54:50|727.18|716.38|727.32|716.52|727.32|716.52|727.18|716.38|2
1651960500000|2022-05-07 21:55:00|727.34|716.54|727.34|716.54|727.34|716.54|727.34|716.54|1
1651960510000|2022-05-07 21:55:10|727.39|716.59|727.47|716.67|727.47|716.67|727.39|716.59|2
1651960520000|2022-05-07 21:55:20|727.56|716.76|727.7|716.9|727.82|717.02|727.56|716.76|7
1651960530000|2022-05-07 21:55:30|727.65|716.85|727.59|716.79|727.65|716.85|727.59|716.79|2
1651960540000|2022-05-07 21:55:40|727.6|716.8|727.33|716.53|727.6|716.8|727.32|716.52|7
1651960550000|2022-05-07 21:55:50|727.32|716.52|727.43|716.63|727.43|716.63|727.23|716.43|7
1651960560000|2022-05-07 21:56:00|727.42|716.62|727.48|716.68|727.53|716.73|727.42|716.62|3
1651960570000|2022-05-07 21:56:10|727.53|716.73|727.53|716.73|727.53|716.73|727.53|716.73|1
1651960580000|2022-05-07 21:56:20|727.54|716.74|727.85|717.05|727.85|717.05|727.54|716.74|5
1651960590000|2022-05-07 21:56:30|727.87|717.07|727.87|717.07|727.87|717.07|727.87|717.07|1
1651960600000|2022-05-07 21:56:40|727.77|716.97|727.33|716.53|727.77|716.97|727.33|716.53|6
1651960610000|2022-05-07 21:56:50|727.32|716.52|727.89|717.09|727.89|717.09|727.18|716.38|13
1651960620000|2022-05-07 21:57:00|727.9|717.1|727.9|717.1|727.91|717.11|727.9|717.1|9
1651960630000|2022-05-07 21:57:10|728.08|717.28|727.92|717.12|728.19|717.39|727.92|717.12|10
1651960680000|2022-05-07 21:58:00|727.89|717.09|727.89|717.09|727.89|717.09|727.89|717.09|1
1651960690000|2022-05-07 21:58:10|727.9|717.1|727.87|717.07|727.9|717.1|727.87|717.07|5
1651960700000|2022-05-07 21:58:20|727.77|716.97|727.76|716.96|727.77|716.97|727.57|716.77|4
1651960710000|2022-05-07 21:58:30|727.87|717.07|727.76|716.96|727.87|717.07|727.76|716.96|2
1651960720000|2022-05-07 21:58:40|727.73|716.93|727.61|716.81|727.73|716.93|727.61|716.81|2
1651960730000|2022-05-07 21:58:50|727.73|716.93|727.73|716.93|727.73|716.93|727.73|716.93|1
1651960740000|2022-05-07 21:59:00|727.76|716.96|727.2|716.4|727.76|716.96|727.2|716.4|8
1651960750000|2022-05-07 21:59:10|727.12|716.32|725.88|715.08|727.12|716.32|725.88|715.08|12
1651960760000|2022-05-07 21:59:20|725.85|715.05|725.46|714.66|725.85|715.05|725.46|714.66|10
1651960770000|2022-05-07 21:59:30|725.45|714.65|723.48|712.68|725.45|714.65|723.48|712.68|21
1651960780000|2022-05-07 21:59:40|723.36|712.56|721.74|710.94|723.36|712.56|721.74|710.94|17
1651960790000|2022-05-07 21:59:50|721.75|710.95|718.79|707.99|721.75|710.95|718.66|707.86|29
1651960800000|2022-05-07 22:00:00|718.65|707.85|719.62|708.82|719.62|708.82|718.65|707.85|32
1651960810000|2022-05-07 22:00:10|719.57|708.77|720|709.2|720|709.2|719.57|708.77|13
1651960820000|2022-05-07 22:00:20|720.01|709.21|722.46|711.66|722.46|711.66|720.01|709.21|21
1651960830000|2022-05-07 22:00:30|722.38|711.58|722.18|711.38|722.78|711.98|721.63|710.83|18
1651960840000|2022-05-07 22:00:40|722.19|711.39|724.3|713.5|724.3|713.5|722.18|711.38|22
1651960850000|2022-05-07 22:00:50|724.38|713.58|724.01|713.21|725.02|714.22|724.01|713.21|11
1651960860000|2022-05-07 22:01:00|723.88|713.08|724.86|714.06|725.29|714.49|723.88|713.08|15
1651960870000|2022-05-07 22:01:10|724.72|713.92|724.21|713.41|724.72|713.92|724.16|713.36|6
1651960880000|2022-05-07 22:01:20|724.49|713.69|724.57|713.77|724.57|713.77|724.37|713.57|5
1651960890000|2022-05-07 22:01:30|724.5|713.7|724.53|713.73|724.74|713.94|724.3|713.5|11
1651960900000|2022-05-07 22:01:40|724.41|713.61|724.44|713.64|724.69|713.89|724.2|713.4|9
1651960910000|2022-05-07 22:01:50|724.32|713.52|723.97|713.17|724.32|713.52|723.97|713.17|11
1651960920000|2022-05-07 22:02:00|723.96|713.16|723.11|712.31|723.96|713.16|723.03|712.23|11
1651960930000|2022-05-07 22:02:10|723.03|712.23|722.82|712.02|723.32|712.52|722.82|712.02|10
1651960940000|2022-05-07 22:02:20|722.96|712.16|723.61|712.81|723.61|712.81|722.39|711.59|15
1651960950000|2022-05-07 22:02:30|723.85|713.05|723.76|712.96|724|713.2|723.71|712.91|9
1651960960000|2022-05-07 22:02:40|723.75|712.95|723.12|712.32|723.75|712.95|723.1|712.3|9
1651960970000|2022-05-07 22:02:50|723.32|712.52|724.64|713.84|724.64|713.84|723.32|712.52|16
1651960980000|2022-05-07 22:03:00|724.66|713.86|725.16|714.36|725.27|714.47|724.66|713.86|14
1651960990000|2022-05-07 22:03:10|725.43|714.63|726.38|715.58|726.38|715.58|725.32|714.52|13
1651961000000|2022-05-07 22:03:20|726.63|715.83|727.74|716.94|727.74|716.94|726.53|715.73|17
1651961010000|2022-05-07 22:03:30|727.6|716.8|727.45|716.65|727.85|717.05|726.92|716.12|16
1651961020000|2022-05-07 22:03:40|727.46|716.66|727.73|716.93|728.01|717.21|727.34|716.54|9
1651961030000|2022-05-07 22:03:50|727.46|716.66|727.66|716.86|727.66|716.86|727.22|716.42|4
1651961040000|2022-05-07 22:04:00|727.7|716.9|727.72|716.92|727.72|716.92|727.69|716.89|3
1651961050000|2022-05-07 22:04:10|727.73|716.93|727.9|717.1|727.96|717.16|727.73|716.93|5
1651961060000|2022-05-07 22:04:20|727.83|717.03|727.9|717.1|727.9|717.1|727.8|717|6
1651961070000|2022-05-07 22:04:30|727.87|717.07|726.94|716.14|727.87|717.07|726.94|716.14|8
1651961080000|2022-05-07 22:04:40|726.88|716.08|725.78|714.98|726.88|716.08|725.78|714.98|20
1651961090000|2022-05-07 22:04:50|725.58|714.78|725.91|715.11|725.91|715.11|725.58|714.78|16
1651961100000|2022-05-07 22:05:00|726.07|715.27|726.17|715.37|726.48|715.68|726.07|715.27|19
1651961110000|2022-05-07 22:05:10|726.42|715.62|726.07|715.27|726.6|715.8|726.07|715.27|15
1651961120000|2022-05-07 22:05:20|726.08|715.28|725.48|714.68|726.08|715.28|725.48|714.68|16
1651961130000|2022-05-07 22:05:30|725.54|714.74|725.22|714.42|725.54|714.74|725.2|714.4|17
1651961140000|2022-05-07 22:05:40|725.21|714.41|725.65|714.85|725.67|714.87|725.21|714.41|20
1651961150000|2022-05-07 22:05:50|725.67|714.87|724.34|713.54|725.67|714.87|724.34|713.54|15
1651961160000|2022-05-07 22:06:00|724.18|713.38|723.95|713.15|724.18|713.38|723.95|713.15|7
1651961170000|2022-05-07 22:06:10|723.91|713.11|724.41|713.61|724.41|713.61|723.91|713.11|9
1651961180000|2022-05-07 22:06:20|724.4|713.6|724.11|713.31|724.41|713.61|724.11|713.31|17
1651961190000|2022-05-07 22:06:30|724.1|713.3|723.6|712.8|724.11|713.31|723.6|712.8|12
1651961200000|2022-05-07 22:06:40|723.62|712.82|723.3|712.5|723.91|713.11|723.3|712.5|18
1651961210000|2022-05-07 22:06:50|723.26|712.46|723.49|712.69|723.49|712.69|723.08|712.28|6
1651961220000|2022-05-07 22:07:00|723.57|712.77|723.86|713.06|723.86|713.06|723.57|712.77|8
1651961230000|2022-05-07 22:07:10|723.89|713.09|723.94|713.14|724.42|713.62|723.89|713.09|9
1651961240000|2022-05-07 22:07:20|723.92|713.12|723.97|713.17|723.97|713.17|723.92|713.12|10
1651961250000|2022-05-07 22:07:30|724.01|713.21|724|713.2|724.01|713.21|724|713.2|2
1651961260000|2022-05-07 22:07:40|724.01|713.21|724.78|713.98|724.78|713.98|724|713.2|6
1651961270000|2022-05-07 22:07:50|724.6|713.8|724.07|713.27|724.6|713.8|724.06|713.26|10
1651961280000|2022-05-07 22:08:00|724.09|713.29|724.64|713.84|724.64|713.84|724.03|713.23|5
1651961290000|2022-05-07 22:08:10|724.68|713.88|724.93|714.13|724.94|714.14|724.68|713.88|7
1651961300000|2022-05-07 22:08:20|724.94|714.14|724.39|713.59|724.94|714.14|724.39|713.59|15
1651961310000|2022-05-07 22:08:30|724.3|713.5|724.3|713.5|724.3|713.5|724.3|713.5|1
1651961320000|2022-05-07 22:08:40|724.4|713.6|724.4|713.6|724.4|713.6|724.39|713.59|5
1651961330000|2022-05-07 22:08:50|724.39|713.59|723.81|713.01|724.4|713.6|723.76|712.96|15
1651961340000|2022-05-07 22:09:00|723.74|712.94|725.28|714.48|725.32|714.52|723.68|712.88|21
1651961350000|2022-05-07 22:09:10|725.47|714.67|724.85|714.05|725.47|714.67|724.85|714.05|12
1651961360000|2022-05-07 22:09:20|724.78|713.98|724.68|713.88|724.78|713.98|724.42|713.62|13
1651961370000|2022-05-07 22:09:30|724.69|713.89|724.09|713.29|724.69|713.89|724.09|713.29|9
1651961380000|2022-05-07 22:09:40|723.93|713.13|724.07|713.27|724.09|713.29|723.93|713.13|6
1651961390000|2022-05-07 22:09:50|724.16|713.36|723.41|712.61|724.21|713.41|723.41|712.61|16
1651961400000|2022-05-07 22:10:00|723.42|712.62|723.12|712.32|723.42|712.62|723.09|712.29|15
1651961410000|2022-05-07 22:10:10|723.13|712.33|723.75|712.95|723.75|712.95|723.12|712.32|13
1651961420000|2022-05-07 22:10:20|723.86|713.06|723.74|712.94|723.94|713.14|723.74|712.94|9
1651961430000|2022-05-07 22:10:30|723.73|712.93|723.29|712.49|723.74|712.94|723.29|712.49|11
1651961440000|2022-05-07 22:10:40|723.28|712.48|723.7|712.9|723.7|712.9|723.17|712.37|10
1651961450000|2022-05-07 22:10:50|723.57|712.77|723.94|713.14|723.94|713.14|723.41|712.61|8
1651961460000|2022-05-07 22:11:00|724.22|713.42|724.73|713.93|724.73|713.93|724.02|713.22|14
1651961470000|2022-05-07 22:11:10|724.56|713.76|724.05|713.25|724.56|713.76|724|713.2|7
1651961480000|2022-05-07 22:11:20|724.04|713.24|724.05|713.25|724.05|713.25|724.04|713.24|6
1651961490000|2022-05-07 22:11:30|724.04|713.24|724.1|713.3|724.1|713.3|724.04|713.24|4
1651961500000|2022-05-07 22:11:40|724.09|713.29|724.1|713.3|724.1|713.3|724.09|713.29|16
1651961510000|2022-05-07 22:11:50|724.09|713.29|724.03|713.23|724.1|713.3|724.03|713.23|14
1651961520000|2022-05-07 22:12:00|724.04|713.24|723.91|713.11|724.04|713.24|723.9|713.1|9
1651961530000|2022-05-07 22:12:10|723.93|713.13|724.36|713.56|724.36|713.56|723.93|713.13|4
1651961540000|2022-05-07 22:12:20|724.24|713.44|724|713.2|724.71|713.91|724|713.2|11
1651961550000|2022-05-07 22:12:30|723.92|713.12|723.85|713.05|724|713.2|723.85|713.05|8
1651961560000|2022-05-07 22:12:40|723.86|713.06|723.83|713.03|723.86|713.06|723.34|712.54|10
1651961580000|2022-05-07 22:13:00|723.85|713.05|724.36|713.56|724.41|713.61|723.85|713.05|10
1651961590000|2022-05-07 22:13:10|724.37|713.57|724.37|713.57|724.37|713.57|724.36|713.56|5
1651961600000|2022-05-07 22:13:20|724.36|713.56|723.8|713|724.37|713.57|723.77|712.97|16
1651961610000|2022-05-07 22:13:30|723.77|712.97|723.7|712.9|723.77|712.97|723.7|712.9|2
1651961620000|2022-05-07 22:13:40|723.75|712.95|724.29|713.49|724.29|713.49|723.75|712.95|13
1651961630000|2022-05-07 22:13:50|724.33|713.53|724.12|713.32|724.47|713.67|724.09|713.29|17
1651961640000|2022-05-07 22:14:00|724.09|713.29|723.97|713.17|724.12|713.32|723.84|713.04|14
1651961650000|2022-05-07 22:14:10|724.02|713.22|724.39|713.59|724.39|713.59|724.02|713.22|6
1651961660000|2022-05-07 22:14:20|724.44|713.64|724.44|713.64|724.44|713.64|724.39|713.59|3
1651961670000|2022-05-07 22:14:30|724.52|713.72|724.39|713.59|724.77|713.97|724.39|713.59|9
1651961680000|2022-05-07 22:14:40|724.4|713.6|724.39|713.59|724.48|713.68|724.39|713.59|11
1651961690000|2022-05-07 22:14:50|724.4|713.6|724.31|713.51|724.4|713.6|724.31|713.51|3
1651961700000|2022-05-07 22:15:00|724.38|713.58|724.79|713.99|724.79|713.99|724.38|713.58|6
1651961710000|2022-05-07 22:15:10|724.98|714.18|724.92|714.12|725.41|714.61|724.92|714.12|11
1651961720000|2022-05-07 22:15:20|724.86|714.06|723.73|712.93|724.92|714.12|723.73|712.93|13
1651961730000|2022-05-07 22:15:30|723.72|712.92|723.93|713.13|723.93|713.13|723.71|712.91|11
1651961740000|2022-05-07 22:15:40|724.32|713.52|723.93|713.13|724.32|713.52|723.93|713.13|5
1651961750000|2022-05-07 22:15:50|723.97|713.17|723.92|713.12|723.97|713.17|723.92|713.12|2
1651961760000|2022-05-07 22:16:00|724|713.2|723.81|713.01|724.03|713.23|723.81|713.01|5
1651961770000|2022-05-07 22:16:10|723.67|712.87|723.19|712.39|723.67|712.87|723.19|712.39|8
1651961780000|2022-05-07 22:16:20|723.18|712.38|722.83|712.03|723.18|712.38|722.83|712.03|11
1651961790000|2022-05-07 22:16:30|722.85|712.05|723.6|712.8|723.62|712.82|722.85|712.05|11
1651961800000|2022-05-07 22:16:40|723.75|712.95|723.88|713.08|723.9|713.1|723.6|712.8|9
1651961810000|2022-05-07 22:16:50|723.9|713.1|723.42|712.62|723.9|713.1|723.42|712.62|14
1651961820000|2022-05-07 22:17:00|723.57|712.77|723.49|712.69|723.57|712.77|723.47|712.67|6
1651961830000|2022-05-07 22:17:10|723.48|712.68|723.46|712.66|723.49|712.69|723.46|712.66|13
1651961840000|2022-05-07 22:17:20|723.17|712.37|723.01|712.21|723.17|712.37|723.01|712.21|2
1651961850000|2022-05-07 22:17:30|722.99|712.19|722.99|712.19|722.99|712.19|722.99|712.19|1
1651961870000|2022-05-07 22:17:50|722.92|712.12|722.9|712.1|722.92|712.12|722.56|711.76|9
1651961880000|2022-05-07 22:18:00|723.1|712.3|723.1|712.3|723.1|712.3|723.1|712.3|1
1651961890000|2022-05-07 22:18:10|723.13|712.33|723.32|712.52|723.32|712.52|722.96|712.16|4
1651961900000|2022-05-07 22:18:20|723.37|712.57|723.24|712.44|723.37|712.57|723.24|712.44|2
1651961910000|2022-05-07 22:18:30|723.15|712.35|723.13|712.33|723.15|712.35|723.13|712.33|2
1651961920000|2022-05-07 22:18:40|723.12|712.32|723.51|712.71|723.55|712.75|723.12|712.32|7
1651961930000|2022-05-07 22:18:50|723.26|712.46|723.49|712.69|723.51|712.71|723.26|712.46|5
1651961940000|2022-05-07 22:19:00|723.62|712.82|723.77|712.97|723.77|712.97|723.62|712.82|4
1651961950000|2022-05-07 22:19:10|723.68|712.88|723.47|712.67|723.68|712.88|723.47|712.67|2
1651961960000|2022-05-07 22:19:20|723.52|712.72|723.52|712.72|723.52|712.72|723.47|712.67|7
1651961970000|2022-05-07 22:19:30|723.47|712.67|723.54|712.74|723.54|712.74|723.13|712.33|6
1651961980000|2022-05-07 22:19:40|723.71|712.91|723.71|712.91|723.71|712.91|723.71|712.91|1
1651962000000|2022-05-07 22:20:00|723.79|712.99|723.79|712.99|723.79|712.99|723.71|712.91|3
1651962010000|2022-05-07 22:20:10|723.71|712.91|723.3|712.5|723.79|712.99|723.3|712.5|5
1651962030000|2022-05-07 22:20:30|723.09|712.29|723.02|712.22|723.09|712.29|723.02|712.22|2
1651962040000|2022-05-07 22:20:40|722.64|711.84|721.89|711.09|722.64|711.84|721.89|711.09|10
1651962050000|2022-05-07 22:20:50|721.9|711.1|722.24|711.44|722.24|711.44|721.9|711.1|3
1651962060000|2022-05-07 22:21:00|722.36|711.56|722.81|712.01|722.81|712.01|722.36|711.56|6
1651962070000|2022-05-07 22:21:10|722.74|711.94|722.04|711.24|722.81|712.01|722.04|711.24|7
1651962080000|2022-05-07 22:21:20|722.28|711.48|722.39|711.59|722.5|711.7|722.28|711.48|5
1651962090000|2022-05-07 22:21:30|722.07|711.27|722|711.2|722.07|711.27|722|711.2|2
1651962100000|2022-05-07 22:21:40|721.97|711.17|722.28|711.48|722.5|711.7|721.97|711.17|7
1651962120000|2022-05-07 22:22:00|722.39|711.59|722.39|711.59|722.39|711.59|722.39|711.59|1
1651962130000|2022-05-07 22:22:10|722.29|711.49|722|711.2|722.29|711.49|722|711.2|2
1651962140000|2022-05-07 22:22:20|721.97|711.17|721.97|711.17|721.97|711.17|721.97|711.17|1
1651962150000|2022-05-07 22:22:30|721.99|711.19|721.99|711.19|721.99|711.19|721.99|711.19|1
1651962160000|2022-05-07 22:22:40|721.97|711.17|721.9|711.1|721.97|711.17|721.9|711.1|2
1651962170000|2022-05-07 22:22:50|721.86|711.06|721.82|711.02|721.86|711.06|721.64|710.84|7
1651962180000|2022-05-07 22:23:00|721.73|710.93|721.64|710.84|721.73|710.93|721.63|710.83|4
1651962190000|2022-05-07 22:23:10|721.63|710.83|721.38|710.58|721.68|710.88|721.38|710.58|5
1651962200000|2022-05-07 22:23:20|721.37|710.57|720.9|710.1|721.38|710.58|720.9|710.1|7
1651962210000|2022-05-07 22:23:30|720.89|710.09|720.89|710.09|720.89|710.09|720.89|710.09|1
1651962220000|2022-05-07 22:23:40|720.81|710.01|720.97|710.17|720.98|710.18|720.81|710.01|10
1651962230000|2022-05-07 22:23:50|720.98|710.18|720.55|709.75|721.07|710.27|720.55|709.75|12
1651962240000|2022-05-07 22:24:00|720.61|709.81|719.91|709.11|720.64|709.84|719.91|709.11|13
1651962250000|2022-05-07 22:24:10|719.88|709.08|719.85|709.05|719.88|709.08|719.85|709.05|2
1651962260000|2022-05-07 22:24:20|719.78|708.98|718.9|708.1|719.78|708.98|718.9|708.1|14
1651962270000|2022-05-07 22:24:30|718.56|707.76|717.75|706.95|718.56|707.76|717.75|706.95|12
1651962280000|2022-05-07 22:24:40|717.74|706.94|717.91|707.11|717.91|707.11|717.57|706.77|11
1651962290000|2022-05-07 22:24:50|717.93|707.13|718.46|707.66|718.9|708.1|717.93|707.13|20
1651962300000|2022-05-07 22:25:00|718.25|707.45|718.66|707.86|718.66|707.86|717.88|707.08|11
1651962310000|2022-05-07 22:25:10|718.59|707.79|718.03|707.23|718.76|707.96|717.82|707.02|19
1651962320000|2022-05-07 22:25:20|718.12|707.32|719.67|708.87|719.67|708.87|718.12|707.32|19
1651962330000|2022-05-07 22:25:30|719.62|708.82|718.95|708.15|719.75|708.95|718.95|708.15|12
1651962340000|2022-05-07 22:25:40|718.93|708.13|719.77|708.97|719.77|708.97|718.9|708.1|10
1651962350000|2022-05-07 22:25:50|719.76|708.96|719.78|708.98|719.78|708.98|719.76|708.96|2
1651962360000|2022-05-07 22:26:00|719.76|708.96|719.78|708.98|719.78|708.98|719.76|708.96|3
1651962370000|2022-05-07 22:26:10|719.74|708.94|719.74|708.94|719.74|708.94|719.74|708.94|1
1651962380000|2022-05-07 22:26:20|719.73|708.93|719.79|708.99|719.79|708.99|719.73|708.93|6
1651962390000|2022-05-07 22:26:30|719.84|709.04|719.89|709.09|719.89|709.09|719.84|709.04|2
1651962400000|2022-05-07 22:26:40|719.84|709.04|719.84|709.04|719.84|709.04|719.84|709.04|1
1651962410000|2022-05-07 22:26:50|719.85|709.05|720.85|710.05|720.85|710.05|719.85|709.05|7
1651962420000|2022-05-07 22:27:00|720.86|710.06|720.88|710.08|720.88|710.08|720.85|710.05|6
1651962430000|2022-05-07 22:27:10|720.87|710.07|720.88|710.08|720.88|710.08|720.87|710.07|6
1651962440000|2022-05-07 22:27:20|720.91|710.11|720.91|710.11|720.91|710.11|720.91|710.11|1
1651962450000|2022-05-07 22:27:30|720.93|710.13|721.74|710.94|721.74|710.94|720.93|710.13|6
1651962460000|2022-05-07 22:27:40|721.75|710.95|721.8|711|721.8|711|721.74|710.94|4
1651962470000|2022-05-07 22:27:50|721.79|710.99|722.61|711.81|722.62|711.82|721.79|710.99|9
1651962480000|2022-05-07 22:28:00|722.62|711.82|722.29|711.49|722.79|711.99|722.02|711.22|14
1651962490000|2022-05-07 22:28:10|722.44|711.64|722.42|711.62|722.73|711.93|722.23|711.43|17
1651962500000|2022-05-07 22:28:20|722.44|711.64|721.9|711.1|722.44|711.64|721.9|711.1|10
1651962510000|2022-05-07 22:28:30|721.91|711.11|721.7|710.9|721.91|711.11|721.66|710.86|13
1651962520000|2022-05-07 22:28:40|721.69|710.89|721.69|710.89|721.74|710.94|721.47|710.67|18
1651962530000|2022-05-07 22:28:50|721.74|710.94|721.36|710.56|721.74|710.94|721.35|710.55|16
1651962540000|2022-05-07 22:29:00|721.39|710.59|721.4|710.6|721.45|710.65|721.34|710.54|6
1651962550000|2022-05-07 22:29:10|721.45|710.65|721.83|711.03|721.83|711.03|721.45|710.65|7
1651962560000|2022-05-07 22:29:20|721.89|711.09|721.89|711.09|721.89|711.09|721.89|711.09|1
1651962570000|2022-05-07 22:29:30|721.9|711.1|721.9|711.1|721.9|711.1|721.9|711.1|1
1651962580000|2022-05-07 22:29:40|721.82|711.02|721.9|711.1|721.9|711.1|721.72|710.92|4
1651962590000|2022-05-07 22:29:50|721.89|711.09|721.32|710.52|721.89|711.09|721.32|710.52|6
1651962600000|2022-05-07 22:30:00|721.31|710.51|721.87|711.07|721.87|711.07|721.1|710.3|11
1651962610000|2022-05-07 22:30:10|722.01|711.21|721.87|711.07|722.01|711.21|721.87|711.07|2
1651962620000|2022-05-07 22:30:20|721.92|711.12|721.91|711.11|721.92|711.12|721.91|711.11|2
1651962630000|2022-05-07 22:30:30|721.88|711.08|721.59|710.79|721.88|711.08|721.59|710.79|4
1651962640000|2022-05-07 22:30:40|721.74|710.94|721.91|711.11|722.21|711.41|721.74|710.94|8
1651962650000|2022-05-07 22:30:50|721.94|711.14|721.94|711.14|721.94|711.14|721.94|711.14|1
1651962660000|2022-05-07 22:31:00|721.91|711.11|721.91|711.11|721.91|711.11|721.91|711.11|1
1651962670000|2022-05-07 22:31:10|721.89|711.09|721.9|711.1|721.9|711.1|721.89|711.09|4
1651962680000|2022-05-07 22:31:20|721.89|711.09|721.89|711.09|721.89|711.09|721.88|711.08|3
1651962690000|2022-05-07 22:31:30|721.88|711.08|721.81|711.01|721.89|711.09|721.81|711.01|4
1651962700000|2022-05-07 22:31:40|721.7|710.9|721.87|711.07|721.87|711.07|721.69|710.89|18
1651962710000|2022-05-07 22:31:50|721.88|711.08|721.88|711.08|722.17|711.37|721.88|711.08|9
1651962720000|2022-05-07 22:32:00|721.91|711.11|721.91|711.11|721.91|711.11|721.91|711.11|1
1651962730000|2022-05-07 22:32:10|721.92|711.12|722.7|711.9|722.7|711.9|721.92|711.12|10
1651962740000|2022-05-07 22:32:20|722.78|711.98|722.78|711.98|722.78|711.98|722.78|711.98|1
1651962750000|2022-05-07 22:32:30|722.79|711.99|723.8|713|723.81|713.01|722.79|711.99|10
1651962760000|2022-05-07 22:32:40|723.82|713.02|723.83|713.03|723.83|713.03|723.82|713.02|4
1651962770000|2022-05-07 22:32:50|723.84|713.04|723.95|713.15|724.43|713.63|723.84|713.04|11
1651962780000|2022-05-07 22:33:00|723.94|713.14|724.28|713.48|724.43|713.63|723.92|713.12|7
1651962790000|2022-05-07 22:33:10|724.27|713.47|724.22|713.42|724.43|713.63|723.96|713.16|10
1651962800000|2022-05-07 22:33:20|724.23|713.43|724.43|713.63|724.44|713.64|724.22|713.42|6
1651962810000|2022-05-07 22:33:30|724.28|713.48|723.96|713.16|724.28|713.48|723.96|713.16|6
1651962820000|2022-05-07 22:33:40|723.91|713.11|723.74|712.94|723.91|713.11|723.74|712.94|3
1651962830000|2022-05-07 22:33:50|723.72|712.92|723.24|712.44|723.72|712.92|723.22|712.42|8
1651962840000|2022-05-07 22:34:00|723.23|712.43|721.69|710.89|723.23|712.43|721.68|710.88|19
1651962850000|2022-05-07 22:34:10|721.53|710.73|720.9|710.1|721.53|710.73|720.69|709.89|22
1651962860000|2022-05-07 22:34:20|720.91|710.11|721|710.2|721.29|710.49|720.91|710.11|13
1651962870000|2022-05-07 22:34:30|720.99|710.19|720.95|710.15|720.99|710.19|720.95|710.15|2
1651962880000|2022-05-07 22:34:40|720.98|710.18|720.88|710.08|720.98|710.18|720.82|710.02|7
1651962890000|2022-05-07 22:34:50|720.87|710.07|720.9|710.1|721.29|710.49|720.87|710.07|12
1651962900000|2022-05-07 22:35:00|720.92|710.12|720.88|710.08|720.92|710.12|720.88|710.08|3
1651962910000|2022-05-07 22:35:10|720.89|710.09|720.89|710.09|720.89|710.09|720.89|710.09|1
1651962920000|2022-05-07 22:35:20|720.88|710.08|721.51|710.71|721.51|710.71|720.87|710.07|16
1651962930000|2022-05-07 22:35:30|721.59|710.79|721.88|711.08|721.9|711.1|721.59|710.79|3
1651962940000|2022-05-07 22:35:40|721.89|711.09|720.94|710.14|721.89|711.09|720.94|710.14|9
1651962960000|2022-05-07 22:36:00|720.95|710.15|721.74|710.94|721.74|710.94|720.94|710.14|11
1651962970000|2022-05-07 22:36:10|721.75|710.95|721.9|711.1|721.9|711.1|721.74|710.94|14
1651962980000|2022-05-07 22:36:20|721.91|711.11|721.91|711.11|722.08|711.28|721.91|711.11|3
1651962990000|2022-05-07 22:36:30|721.79|710.99|721.88|711.08|721.89|711.09|721.39|710.59|8
1651963000000|2022-05-07 22:36:40|721.83|711.03|721|710.2|721.83|711.03|721|710.2|14
1651963010000|2022-05-07 22:36:50|721.01|710.21|721.67|710.87|721.68|710.88|721.01|710.21|13
1651963020000|2022-05-07 22:37:00|721.68|710.88|721.79|710.99|721.83|711.03|721.67|710.87|9
1651963030000|2022-05-07 22:37:10|721.84|711.04|721.73|710.93|721.84|711.04|721.73|710.93|2
1651963040000|2022-05-07 22:37:20|721.75|710.95|721.72|710.92|721.75|710.95|721.45|710.65|15
1651963050000|2022-05-07 22:37:30|721.67|710.87|720.77|709.97|721.72|710.92|720.38|709.58|25
1651963060000|2022-05-07 22:37:40|720.76|709.96|720.64|709.84|720.83|710.03|720.64|709.84|9
1651963070000|2022-05-07 22:37:50|720.63|709.83|718.89|708.09|720.64|709.84|718.88|708.08|20
1651963080000|2022-05-07 22:38:00|718.88|708.08|719.88|709.08|719.89|709.09|718.88|708.08|14
1651963090000|2022-05-07 22:38:10|719.91|709.11|719.77|708.97|720.17|709.37|719.77|708.97|20
1651963100000|2022-05-07 22:38:20|719.56|708.76|719.06|708.26|719.65|708.85|719.05|708.25|20
1651963110000|2022-05-07 22:38:30|719.05|708.25|718.91|708.11|719.06|708.26|718.91|708.11|7
1651963120000|2022-05-07 22:38:40|719.23|708.43|718.97|708.17|719.38|708.58|718.91|708.11|6
1651963130000|2022-05-07 22:38:50|718.96|708.16|718.9|708.1|718.96|708.16|718.9|708.1|5
1651963140000|2022-05-07 22:39:00|718.91|708.11|719.54|708.74|719.54|708.74|718.9|708.1|11
1651963150000|2022-05-07 22:39:10|719.55|708.75|719.13|708.33|719.68|708.88|719.13|708.33|5
1651963160000|2022-05-07 22:39:20|719.09|708.29|719.17|708.37|719.17|708.37|718.98|708.18|11
1651963170000|2022-05-07 22:39:30|719.16|708.36|719.17|708.37|719.7|708.9|719.16|708.36|19
1651963180000|2022-05-07 22:39:40|719.13|708.33|718.96|708.16|719.17|708.37|718.95|708.15|12
1651963190000|2022-05-07 22:39:50|718.95|708.15|718.95|708.15|718.96|708.16|718.95|708.15|13
1651963200000|2022-05-07 22:40:00|718.94|708.14|718.95|708.15|718.95|708.15|718.94|708.14|6
1651963210000|2022-05-07 22:40:10|718.9|708.1|718.9|708.1|718.9|708.1|718.9|708.1|1
1651963220000|2022-05-07 22:40:20|718.89|708.09|718.79|707.99|718.89|708.09|718.79|707.99|3
1651963230000|2022-05-07 22:40:30|718.8|708|718.79|707.99|718.8|708|718.79|707.99|14
1651963240000|2022-05-07 22:40:40|718.8|708|718.79|707.99|718.8|708|718.79|707.99|12
1651963250000|2022-05-07 22:40:50|718.8|708|718.81|708.01|718.81|708.01|718.23|707.43|15
1651963260000|2022-05-07 22:41:00|718.61|707.81|718.8|708|718.8|708|718.55|707.75|13
1651963270000|2022-05-07 22:41:10|718.85|708.05|719.01|708.21|719.23|708.43|718.85|708.05|11
1651963280000|2022-05-07 22:41:20|718.92|708.12|718.81|708.01|718.92|708.12|718.81|708.01|3
1651963290000|2022-05-07 22:41:30|718.82|708.02|718.9|708.1|718.9|708.1|718.82|708.02|2
1651963300000|2022-05-07 22:41:40|718.89|708.09|718.84|708.04|718.9|708.1|718.84|708.04|4
1651963310000|2022-05-07 22:41:50|718.86|708.06|718.86|708.06|718.95|708.15|718.86|708.06|4
1651963320000|2022-05-07 22:42:00|718.95|708.15|719.47|708.67|719.47|708.67|718.95|708.15|4
1651963330000|2022-05-07 22:42:10|719.35|708.55|718.98|708.18|719.56|708.76|718.98|708.18|6
1651963340000|2022-05-07 22:42:20|718.9|708.1|719.25|708.45|719.38|708.58|718.9|708.1|7
1651963350000|2022-05-07 22:42:30|719.05|708.25|719.18|708.38|719.23|708.43|718.91|708.11|9
1651963360000|2022-05-07 22:42:40|719.43|708.63|719.76|708.96|719.76|708.96|719.43|708.63|4
1651963370000|2022-05-07 22:42:50|719.7|708.9|719.95|709.15|719.95|709.15|719.7|708.9|6
1651963380000|2022-05-07 22:43:00|719.96|709.16|720.81|710.01|720.87|710.07|719.96|709.16|22
1651963390000|2022-05-07 22:43:10|720.78|709.98|720.84|710.04|720.84|710.04|720.78|709.98|5
1651963400000|2022-05-07 22:43:20|720.83|710.03|720.83|710.03|720.84|710.04|720.83|710.03|13
1651963410000|2022-05-07 22:43:30|720.84|710.04|720.84|710.04|720.87|710.07|720.83|710.03|13
1651963420000|2022-05-07 22:43:40|720.83|710.03|720.1|709.3|720.84|710.04|720.1|709.3|15
1651963430000|2022-05-07 22:43:50|720.09|709.29|719.93|709.13|720.14|709.34|719.93|709.13|14
1651963440000|2022-05-07 22:44:00|719.9|709.1|719.83|709.03|719.9|709.1|719.82|709.02|6
1651963450000|2022-05-07 22:44:10|719.82|709.02|719.79|708.99|719.83|709.03|719.79|708.99|5
1651963460000|2022-05-07 22:44:20|719.78|708.98|719.88|709.08|719.88|709.08|719.78|708.98|9
1651963470000|2022-05-07 22:44:30|719.86|709.06|719.88|709.08|719.88|709.08|719.86|709.06|6
1651963480000|2022-05-07 22:44:40|719.87|709.07|719.88|709.08|719.88|709.08|719.87|709.07|2
1651963490000|2022-05-07 22:44:50|719.86|709.06|719.83|709.03|719.88|709.08|719.51|708.71|10
1651963500000|2022-05-07 22:45:00|719.85|709.05|719.89|709.09|719.89|709.09|719.85|709.05|10
1651963510000|2022-05-07 22:45:10|719.87|709.07|719.87|709.07|719.87|709.07|719.76|708.96|6
1651963520000|2022-05-07 22:45:20|719.94|709.14|719.97|709.17|720.28|709.48|719.94|709.14|4
1651963530000|2022-05-07 22:45:30|719.91|709.11|719.9|709.1|719.91|709.11|719.9|709.1|4
1651963540000|2022-05-07 22:45:40|719.55|708.75|719.53|708.73|719.88|709.08|719.53|708.73|13
1651963550000|2022-05-07 22:45:50|719.51|708.71|719.36|708.56|719.72|708.92|719.36|708.56|18
1651963560000|2022-05-07 22:46:00|719.37|708.57|719.74|708.94|719.74|708.94|719.25|708.45|10
1651963570000|2022-05-07 22:46:10|719.73|708.93|719.87|709.07|719.87|709.07|719.7|708.9|13
1651963580000|2022-05-07 22:46:20|719.81|709.01|719.43|708.63|719.81|709.01|719.43|708.63|4
1651963600000|2022-05-07 22:46:40|719.42|708.62|719.05|708.25|719.42|708.62|719.05|708.25|3
1651963610000|2022-05-07 22:46:50|719.04|708.24|717.81|707.01|719.04|708.24|717.81|707.01|11
1651963620000|2022-05-07 22:47:00|717.84|707.04|716.93|706.13|717.84|707.04|716.53|705.73|14
1651963630000|2022-05-07 22:47:10|717|706.2|717.74|706.94|717.74|706.94|717|706.2|5
1651963640000|2022-05-07 22:47:20|717.69|706.89|717.46|706.66|717.74|706.94|717.46|706.66|5
1651963650000|2022-05-07 22:47:30|717.41|706.61|716.62|705.82|717.41|706.61|716.61|705.81|13
1651963660000|2022-05-07 22:47:40|716.11|705.31|717.08|706.28|717.08|706.28|716.11|705.31|10
1651963670000|2022-05-07 22:47:50|717.09|706.29|716.87|706.07|717.26|706.46|716.87|706.07|8
1651963680000|2022-05-07 22:48:00|716.93|706.13|716.9|706.1|717.13|706.33|716.9|706.1|6
1651963690000|2022-05-07 22:48:10|716.84|706.04|716.86|706.06|716.86|706.06|716.84|706.04|2
1651963700000|2022-05-07 22:48:20|716.85|706.05|715.02|704.22|716.85|706.05|715.02|704.22|15
1651963710000|2022-05-07 22:48:30|715.14|704.34|714.08|703.28|715.14|704.34|713.93|703.13|13
1651963720000|2022-05-07 22:48:40|714.22|703.42|713.99|703.19|714.23|703.43|713.97|703.17|15
1651963730000|2022-05-07 22:48:50|713.98|703.18|714.27|703.47|714.77|703.97|713.98|703.18|14
1651963740000|2022-05-07 22:49:00|714.28|703.48|713.74|702.94|714.28|703.48|713.22|702.42|20
1651963750000|2022-05-07 22:49:10|713.91|703.11|713.01|702.21|713.91|703.11|713.01|702.21|19
1651963760000|2022-05-07 22:49:20|713.02|702.22|713.4|702.6|713.41|702.61|712.91|702.11|11
1651963770000|2022-05-07 22:49:30|713.3|702.5|712.9|702.1|713.3|702.5|712.9|702.1|9
1651963780000|2022-05-07 22:49:40|712.89|702.09|712.78|701.98|712.91|702.11|712.66|701.86|12
1651963790000|2022-05-07 22:49:50|712.77|701.97|712.1|701.3|712.8|702|712.1|701.3|17
1651963800000|2022-05-07 22:50:00|712.09|701.29|710.93|700.13|712.1|701.3|710.91|700.11|14
1651963810000|2022-05-07 22:50:10|710.91|700.11|712.36|701.56|712.36|701.56|710.91|700.11|20
1651963820000|2022-05-07 22:50:20|712.22|701.42|712.07|701.27|712.22|701.42|712.07|701.27|8
1651963830000|2022-05-07 22:50:30|711.96|701.16|711.82|701.02|711.97|701.17|711.82|701.02|18
1651963840000|2022-05-07 22:50:40|711.81|701.01|711.04|700.24|711.81|701.01|711.03|700.23|22
1651963850000|2022-05-07 22:50:50|710.91|700.11|710.9|700.1|710.91|700.11|710.9|700.1|2
1651963860000|2022-05-07 22:51:00|710.78|699.98|709.81|699.01|710.78|699.98|709.81|699.01|14
1651963870000|2022-05-07 22:51:10|709.8|699|709.07|698.27|709.81|699.01|709.07|698.27|10
1651963880000|2022-05-07 22:51:20|709.38|698.58|709.38|698.58|709.38|698.58|709.12|698.32|5
1651963890000|2022-05-07 22:51:30|709.41|698.61|706.45|695.65|709.41|698.61|706.45|695.65|28
1651963900000|2022-05-07 22:51:40|706.73|695.93|707.58|696.78|707.58|696.78|706.33|695.53|18
1651963910000|2022-05-07 22:51:50|707.63|696.83|710.89|700.09|710.89|700.09|707.62|696.82|25
1651963920000|2022-05-07 22:52:00|710.85|700.05|711.09|700.29|711.09|700.29|710.24|699.44|22
1651963930000|2022-05-07 22:52:10|711.22|700.42|712.52|701.72|712.52|701.72|710.9|700.1|25
1651963940000|2022-05-07 22:52:20|712.32|701.52|712.26|701.46|712.55|701.75|712.04|701.24|15
1651963950000|2022-05-07 22:52:30|712.07|701.27|711.07|700.27|712.07|701.27|710.86|700.06|19
1651963960000|2022-05-07 22:52:40|711.1|700.3|711.18|700.38|711.61|700.81|710.98|700.18|17
1651963970000|2022-05-07 22:52:50|711.02|700.22|710.77|699.97|711.02|700.22|710.11|699.31|19
1651963980000|2022-05-07 22:53:00|710.79|699.99|709.76|698.96|710.79|699.99|709.76|698.96|16
1651963990000|2022-05-07 22:53:10|709.39|698.59|708.63|697.83|709.39|698.59|708.57|697.77|20
1651964000000|2022-05-07 22:53:20|708.6|697.8|708.95|698.15|708.95|698.15|707.81|697.01|19
1651964010000|2022-05-07 22:53:30|708.8|698|706.62|695.82|708.8|698|706.62|695.82|19
1651964020000|2022-05-07 22:53:40|706.37|695.57|704.06|693.26|706.37|695.57|704.06|693.26|21
1651964030000|2022-05-07 22:53:50|704.04|693.24|704.83|694.03|704.83|694.03|703.06|692.26|22
1651964040000|2022-05-07 22:54:00|705.24|694.44|705.89|695.09|705.89|695.09|705.13|694.33|22
1651964050000|2022-05-07 22:54:10|706.19|695.39|707.37|696.57|707.37|696.57|706.08|695.28|27
1651964060000|2022-05-07 22:54:20|707.55|696.75|704.93|694.13|707.58|696.78|704.93|694.13|27
1651964070000|2022-05-07 22:54:30|704.92|694.12|705.62|694.82|705.62|694.82|704.9|694.1|18
1651964080000|2022-05-07 22:54:40|705.61|694.81|705.9|695.1|705.9|695.1|705.41|694.61|15
1651964090000|2022-05-07 22:54:50|705.89|695.09|705.15|694.35|705.89|695.09|705.02|694.22|17
1651964100000|2022-05-07 22:55:00|705.06|694.26|704.82|694.02|705.61|694.81|704.13|693.33|24
1651964110000|2022-05-07 22:55:10|704.85|694.05|704.92|694.12|704.92|694.12|704.15|693.35|13
1651964120000|2022-05-07 22:55:20|705.09|694.29|704.88|694.08|705.09|694.29|704.84|694.04|7
1651964130000|2022-05-07 22:55:30|704.89|694.09|705.42|694.62|705.42|694.62|704.89|694.09|7
1651964140000|2022-05-07 22:55:40|705.73|694.93|707.81|697.01|707.88|697.08|705.73|694.93|12
1651964150000|2022-05-07 22:55:50|707.92|697.12|708.23|697.43|709.75|698.95|707.92|697.12|26
1651964160000|2022-05-07 22:56:00|708.14|697.34|709.81|699.01|709.96|699.16|708.14|697.34|28
1651964170000|2022-05-07 22:56:10|709.62|698.82|709.63|698.83|710.03|699.23|708.96|698.16|22
1651964180000|2022-05-07 22:56:20|709.85|699.05|709.75|698.95|709.99|699.19|709.47|698.67|12
1651964190000|2022-05-07 22:56:30|709.83|699.03|710.87|700.07|710.91|700.11|709.83|699.03|17
1651964200000|2022-05-07 22:56:40|710.97|700.17|712|701.2|712.57|701.77|710.97|700.17|15
1651964210000|2022-05-07 22:56:50|712.1|701.3|713.43|702.63|713.43|702.63|711.97|701.17|14
1651964220000|2022-05-07 22:57:00|713.2|702.4|714.1|703.3|714.89|704.09|713.2|702.4|27
1651964230000|2022-05-07 22:57:10|713.84|703.04|713.12|702.32|713.84|703.04|713.12|702.32|13
1651964240000|2022-05-07 22:57:20|713.03|702.23|711.76|700.96|713.12|702.32|711.76|700.96|16
1651964250000|2022-05-07 22:57:30|711.64|700.84|711.11|700.31|711.64|700.84|711.11|700.31|16
1651964260000|2022-05-07 22:57:40|711.1|700.3|711.11|700.31|711.11|700.31|711.1|700.3|8
1651964270000|2022-05-07 22:57:50|711.1|700.3|710.77|699.97|711.12|700.32|710.77|699.97|6
1651964280000|2022-05-07 22:58:00|710.76|699.96|710.01|699.21|710.76|699.96|709.85|699.05|16
1651964290000|2022-05-07 22:58:10|709.91|699.11|707.89|697.09|710.02|699.22|707.89|697.09|19
1651964300000|2022-05-07 22:58:20|707.88|697.08|708.71|697.91|708.71|697.91|707.87|697.07|15
1651964310000|2022-05-07 22:58:30|708.7|697.9|708.65|697.85|708.8|698|708.65|697.85|12
1651964320000|2022-05-07 22:58:40|708.67|697.87|708.63|697.83|708.9|698.1|708.63|697.83|15
1651964330000|2022-05-07 22:58:50|708.62|697.82|709.01|698.21|709.19|698.39|708.62|697.82|16
1651964340000|2022-05-07 22:59:00|709|698.2|710.21|699.41|710.21|699.41|709|698.2|18
1651964350000|2022-05-07 22:59:10|710.01|699.21|710.31|699.51|710.31|699.51|709.84|699.04|14
1651964360000|2022-05-07 22:59:20|710.4|699.6|710.87|700.07|710.91|700.11|710.4|699.6|12
1651964370000|2022-05-07 22:59:30|710.91|700.11|712.5|701.7|712.67|701.87|710.86|700.06|23
1651964380000|2022-05-07 22:59:40|712.43|701.63|712.73|701.93|712.73|701.93|712.34|701.54|12
1651964390000|2022-05-07 22:59:50|712.74|701.94|713.04|702.24|713.05|702.25|712.73|701.93|7
1651964400000|2022-05-07 23:00:00|713.05|702.25|711.99|701.19|713.05|702.25|711.91|701.11|18
1651964410000|2022-05-07 23:00:10|711.83|701.03|711.05|700.25|711.86|701.06|711.05|700.25|11
1651964420000|2022-05-07 23:00:20|711.04|700.24|711.74|700.94|711.74|700.94|711.04|700.24|22
1651964430000|2022-05-07 23:00:30|711.75|700.95|712.63|701.83|712.63|701.83|711.75|700.95|9
1651964440000|2022-05-07 23:00:40|712.65|701.85|713.14|702.34|713.14|702.34|712.56|701.76|10
1651964450000|2022-05-07 23:00:50|713.26|702.46|714.91|704.11|714.91|704.11|713.26|702.46|25
1651964460000|2022-05-07 23:01:00|714.96|704.16|715.61|704.81|715.61|704.81|714.96|704.16|5
1651964470000|2022-05-07 23:01:10|715.69|704.89|716.13|705.33|716.77|705.97|715.69|704.89|13
1651964480000|2022-05-07 23:01:20|715.83|705.03|714.85|704.05|715.83|705.03|714.84|704.04|13
1651964490000|2022-05-07 23:01:30|714.84|704.04|715.01|704.21|715.01|704.21|714.59|703.79|20
1651964500000|2022-05-07 23:01:40|715.02|704.22|716.28|705.48|716.28|705.48|714.95|704.15|24
1651964510000|2022-05-07 23:01:50|716.31|705.51|716.29|705.49|716.81|706.01|716.13|705.33|12
1651964520000|2022-05-07 23:02:00|716.41|705.61|715.24|704.44|716.41|705.61|715.22|704.42|22
1651964530000|2022-05-07 23:02:10|715.23|704.43|715.24|704.44|715.77|704.97|715.23|704.43|18
1651964540000|2022-05-07 23:02:20|715.44|704.64|715.32|704.52|715.81|705.01|715.24|704.44|26
1651964550000|2022-05-07 23:02:30|715.31|704.51|714.82|704.02|715.32|704.52|714.3|703.5|16
1651964560000|2022-05-07 23:02:40|714.58|703.78|714.26|703.46|714.58|703.78|714.06|703.26|14
1651964570000|2022-05-07 23:02:50|714.17|703.37|714.83|704.03|714.83|704.03|714.17|703.37|15
1651964580000|2022-05-07 23:03:00|714.88|704.08|714.88|704.08|714.88|704.08|714.88|704.08|1
1651964590000|2022-05-07 23:03:10|714.94|704.14|715.71|704.91|715.71|704.91|714.94|704.14|7
1651964600000|2022-05-07 23:03:20|715.81|705.01|715.44|704.64|716.24|705.44|715.37|704.57|19
1651964610000|2022-05-07 23:03:30|715.37|704.57|715.14|704.34|715.44|704.64|715.14|704.34|11
1651964620000|2022-05-07 23:03:40|715.15|704.35|715.09|704.29|715.15|704.35|715.08|704.28|17
1651964630000|2022-05-07 23:03:50|714.93|704.13|714.77|703.97|714.93|704.13|714.22|703.42|20
1651964640000|2022-05-07 23:04:00|714.79|703.99|715.02|704.22|715.61|704.81|714.79|703.99|15
1651964650000|2022-05-07 23:04:10|715.14|704.34|715.9|705.1|715.9|705.1|715.14|704.34|14
1651964660000|2022-05-07 23:04:20|715.91|705.11|715.91|705.11|715.91|705.11|715.91|705.11|1
1651964670000|2022-05-07 23:04:30|715.9|705.1|715.9|705.1|715.9|705.1|715.9|705.1|1
1651964680000|2022-05-07 23:04:40|715.83|705.03|715.73|704.93|715.83|705.03|715.25|704.45|13
1651964690000|2022-05-07 23:04:50|715.58|704.78|715.78|704.98|715.78|704.98|715.58|704.78|16
1651964700000|2022-05-07 23:05:00|715.79|704.99|715.77|704.97|715.79|704.99|715.26|704.46|15
1651964710000|2022-05-07 23:05:10|715.81|705.01|716.61|705.81|716.67|705.87|715.8|705|10
1651964720000|2022-05-07 23:05:20|716.64|705.84|718.38|707.58|718.38|707.58|716.64|705.84|20
1651964730000|2022-05-07 23:05:30|718.39|707.59|716.98|706.18|718.39|707.59|716.98|706.18|12
1651964740000|2022-05-07 23:05:40|717.29|706.49|717.64|706.84|717.64|706.84|717.29|706.49|7
1651964750000|2022-05-07 23:05:50|717.37|706.57|717.54|706.74|717.64|706.84|717.29|706.49|4
1651964760000|2022-05-07 23:06:00|717.58|706.78|719.01|708.21|719.16|708.36|717.58|706.78|16
1651964770000|2022-05-07 23:06:10|718.86|708.06|718.2|707.4|718.86|708.06|718.2|707.4|8
1651964780000|2022-05-07 23:06:20|717.96|707.16|717.43|706.63|717.96|707.16|717.43|706.63|6
1651964790000|2022-05-07 23:06:30|717.2|706.4|716.92|706.12|717.2|706.4|716.92|706.12|3
1651964800000|2022-05-07 23:06:40|716.91|706.11|716.14|705.34|716.91|706.11|716.14|705.34|13
1651964810000|2022-05-07 23:06:50|716.05|705.25|715.95|705.15|716.06|705.26|715.95|705.15|4
1651964820000|2022-05-07 23:07:00|715.9|705.1|714.98|704.18|715.9|705.1|714.98|704.18|16
1651964830000|2022-05-07 23:07:10|714.9|704.1|715.58|704.78|715.59|704.79|714.9|704.1|9
1651964840000|2022-05-07 23:07:20|715.59|704.79|715.97|705.17|716.61|705.81|715.59|704.79|14
1651964850000|2022-05-07 23:07:30|716|705.2|716.51|705.71|716.63|705.83|716|705.2|10
1651964860000|2022-05-07 23:07:40|716.43|705.63|716.02|705.22|716.69|705.89|716.02|705.22|12
1651964870000|2022-05-07 23:07:50|715.96|705.16|715.98|705.18|716.02|705.22|715.96|705.16|3
1651964880000|2022-05-07 23:08:00|716.15|705.35|716.94|706.14|716.99|706.19|716.15|705.35|14
1651964890000|2022-05-07 23:08:10|716.95|706.15|716.84|706.04|716.96|706.16|716.68|705.88|9
1651964900000|2022-05-07 23:08:20|716.83|706.03|716.92|706.12|716.92|706.12|716.82|706.02|16
1651964910000|2022-05-07 23:08:30|716.93|706.13|717.07|706.27|717.07|706.27|716.93|706.13|2
1651964920000|2022-05-07 23:08:40|717.1|706.3|717.01|706.21|717.1|706.3|717.01|706.21|6
1651964930000|2022-05-07 23:08:50|717.09|706.29|717.03|706.23|717.12|706.32|717.02|706.22|13
1651964940000|2022-05-07 23:09:00|717.02|706.22|716.59|705.79|717.03|706.23|716.56|705.76|10
1651964950000|2022-05-07 23:09:10|716.54|705.74|716.62|705.82|716.62|705.82|716.54|705.74|3
1651964960000|2022-05-07 23:09:20|716.61|705.81|717.25|706.45|717.25|706.45|716.61|705.81|9
1651964970000|2022-05-07 23:09:30|717.43|706.63|717.62|706.82|717.71|706.91|717.43|706.63|10
1651964980000|2022-05-07 23:09:40|717.39|706.59|717.2|706.4|717.49|706.69|717.2|706.4|11
1651964990000|2022-05-07 23:09:50|716.99|706.19|716.85|706.05|717.01|706.21|716.83|706.03|13
1651965000000|2022-05-07 23:10:00|716.86|706.06|716.66|705.86|716.86|706.06|716.23|705.43|19
1651965010000|2022-05-07 23:10:10|716.91|706.11|717.56|706.76|717.56|706.76|716.86|706.06|15
1651965020000|2022-05-07 23:10:20|717.6|706.8|717.83|707.03|717.83|707.03|717.6|706.8|3
1651965030000|2022-05-07 23:10:30|717.88|707.08|717.89|707.09|717.89|707.09|717.88|707.08|2
1651965040000|2022-05-07 23:10:40|717.9|707.1|718.66|707.86|718.66|707.86|717.9|707.1|15
1651965050000|2022-05-07 23:10:50|718.67|707.87|719.89|709.09|720.2|709.4|718.67|707.87|18
1651965060000|2022-05-07 23:11:00|719.85|709.05|719.98|709.18|719.98|709.18|719.08|708.28|21
1651965070000|2022-05-07 23:11:10|720.42|709.62|720.91|710.11|721.58|710.78|720.26|709.46|21
1651965080000|2022-05-07 23:11:20|720.9|710.1|721.53|710.73|721.87|711.07|720.9|710.1|15
1651965090000|2022-05-07 23:11:30|721.81|711.01|721.23|710.43|721.81|711.01|721.07|710.27|18
1651965100000|2022-05-07 23:11:40|721.49|710.69|722.76|711.96|722.76|711.96|721.49|710.69|8
1651965110000|2022-05-07 23:11:50|722.91|712.11|722.82|712.02|723.31|712.51|722.36|711.56|16
1651965120000|2022-05-07 23:12:00|722.9|712.1|721.87|711.07|722.9|712.1|721.87|711.07|20
1651965130000|2022-05-07 23:12:10|721.71|710.91|720.61|709.81|721.71|710.91|720.61|709.81|13
1651965140000|2022-05-07 23:12:20|720.26|709.46|721.21|710.41|721.21|710.41|720.26|709.46|7
1651965150000|2022-05-07 23:12:30|721.36|710.56|721.06|710.26|721.44|710.64|721.06|710.26|7
1651965160000|2022-05-07 23:12:40|721.3|710.5|721.3|710.5|721.3|710.5|721.3|710.5|1
1651965170000|2022-05-07 23:12:50|721.29|710.49|721.25|710.45|721.29|710.49|721.07|710.27|4
1651965180000|2022-05-07 23:13:00|721.09|710.29|721.85|711.05|721.85|711.05|721.09|710.29|5
1651965190000|2022-05-07 23:13:10|721.81|711.01|721.57|710.77|721.94|711.14|721.57|710.77|17
1651965200000|2022-05-07 23:13:20|721.49|710.69|721.87|711.07|721.87|711.07|721.09|710.29|14
1651965210000|2022-05-07 23:13:30|721.73|710.93|721.69|710.89|721.79|710.99|721.68|710.88|6
1651965220000|2022-05-07 23:13:40|721.68|710.88|721.68|710.88|721.69|710.89|721.68|710.88|5
1651965230000|2022-05-07 23:13:50|721.65|710.85|721.15|710.35|721.65|710.85|721.14|710.34|7
1651965240000|2022-05-07 23:14:00|721.14|710.34|721|710.2|721.15|710.35|720.98|710.18|17
1651965250000|2022-05-07 23:14:10|720.98|710.18|720.94|710.14|721|710.2|720.94|710.14|16
1651965260000|2022-05-07 23:14:20|720.95|710.15|721.69|710.89|721.69|710.89|720.94|710.14|10
1651965270000|2022-05-07 23:14:30|721.68|710.88|721.9|711.1|721.9|711.1|721.66|710.86|9
1651965280000|2022-05-07 23:14:40|721.96|711.16|721.96|711.16|721.96|711.16|721.96|711.16|1
1651965290000|2022-05-07 23:14:50|722.31|711.51|723.13|712.33|723.13|712.33|722.24|711.44|13
1651965300000|2022-05-07 23:15:00|723.01|712.21|723.58|712.78|724.12|713.32|723.01|712.21|27
1651965310000|2022-05-07 23:15:10|723.57|712.77|723.9|713.1|723.9|713.1|722.98|712.18|18
1651965320000|2022-05-07 23:15:20|723.96|713.16|724.9|714.1|725|714.2|723.96|713.16|15
1651965330000|2022-05-07 23:15:30|724.82|714.02|724.28|713.48|724.82|714.02|724.2|713.4|16
1651965340000|2022-05-07 23:15:40|724.68|713.88|724.05|713.25|724.68|713.88|724.04|713.24|9
1651965350000|2022-05-07 23:15:50|723.96|713.16|723.93|713.13|723.96|713.16|723.93|713.13|2
1651965360000|2022-05-07 23:16:00|723.96|713.16|724.42|713.62|724.42|713.62|723.77|712.97|13
1651965370000|2022-05-07 23:16:10|724.5|713.7|724.7|713.9|724.7|713.9|724.46|713.66|7
1651965380000|2022-05-07 23:16:20|724.79|713.99|724.19|713.39|724.79|713.99|724.19|713.39|4
1651965390000|2022-05-07 23:16:30|724.08|713.28|724.08|713.28|724.08|713.28|724.08|713.28|1
1651965400000|2022-05-07 23:16:40|723.97|713.17|723.88|713.08|723.97|713.17|723.84|713.04|5
1651965410000|2022-05-07 23:16:50|723.91|713.11|721.87|711.07|723.91|713.11|721.86|711.06|20
1651965420000|2022-05-07 23:17:00|721.86|711.06|720.92|710.12|721.87|711.07|720.92|710.12|23
1651965430000|2022-05-07 23:17:10|720.94|710.14|720.74|709.94|721.02|710.22|720.74|709.94|12
1651965440000|2022-05-07 23:17:20|720.44|709.64|719.8|709|720.83|710.03|719.79|708.99|19
1651965450000|2022-05-07 23:17:30|719.78|708.98|719.78|708.98|719.89|709.09|719.58|708.78|16
1651965460000|2022-05-07 23:17:40|719.79|708.99|719.99|709.19|719.99|709.19|719.62|708.82|9
1651965470000|2022-05-07 23:17:50|720.06|709.26|720.45|709.65|720.45|709.65|720.05|709.25|5
1651965480000|2022-05-07 23:18:00|720.61|709.81|720.63|709.83|720.63|709.83|720.56|709.76|3
1651965490000|2022-05-07 23:18:10|720.8|710|720.89|710.09|720.89|710.09|720.79|709.99|6
1651965500000|2022-05-07 23:18:20|720.8|710|721.17|710.37|721.17|710.37|720.8|710|4
1651965510000|2022-05-07 23:18:30|721.1|710.3|720.91|710.11|721.1|710.3|720.91|710.11|2
1651965520000|2022-05-07 23:18:40|720.83|710.03|720.79|709.99|720.9|710.1|720.59|709.79|9
1651965530000|2022-05-07 23:18:50|720.8|710|720.8|710|720.8|710|720.8|710|1
1651965540000|2022-05-07 23:19:00|720.66|709.86|720.72|709.92|720.72|709.92|720.66|709.86|2
1651965550000|2022-05-07 23:19:10|720.71|709.91|720.86|710.06|720.86|710.06|720.71|709.91|13
1651965560000|2022-05-07 23:19:20|720.85|710.05|720.81|710.01|720.86|710.06|720.6|709.8|12
1651965570000|2022-05-07 23:19:30|720.82|710.02|721.3|710.5|721.3|710.5|720.82|710.02|5
1651965580000|2022-05-07 23:19:40|721.21|710.41|721.92|711.12|721.92|711.12|720.99|710.19|8
1651965590000|2022-05-07 23:19:50|721.84|711.04|721.68|710.88|721.95|711.15|721.68|710.88|8
1651965600000|2022-05-07 23:20:00|721.69|710.89|720.9|710.1|721.69|710.89|720.9|710.1|18
1651965610000|2022-05-07 23:20:10|720.89|710.09|720.4|709.6|720.89|710.09|720.08|709.28|11
1651965620000|2022-05-07 23:20:20|720.5|709.7|720.75|709.95|720.88|710.08|720.49|709.69|10
1651965630000|2022-05-07 23:20:30|720.76|709.96|720.25|709.45|720.76|709.96|720.25|709.45|18
1651965640000|2022-05-07 23:20:40|720.05|709.25|719.76|708.96|720.05|709.25|719.56|708.76|17
1651965650000|2022-05-07 23:20:50|719.75|708.95|719.86|709.06|719.86|709.06|719.75|708.95|13
1651965660000|2022-05-07 23:21:00|719.93|709.13|719.87|709.07|719.94|709.14|719.87|709.07|3
1651965670000|2022-05-07 23:21:10|719.79|708.99|719.94|709.14|719.95|709.15|719.79|708.99|5
1651965680000|2022-05-07 23:21:20|719.93|709.13|719.45|708.65|719.93|709.13|719.45|708.65|9
1651965690000|2022-05-07 23:21:30|719.44|708.64|719.51|708.71|719.67|708.87|719.43|708.63|12
1651965700000|2022-05-07 23:21:40|719.53|708.73|719.72|708.92|719.73|708.93|719.51|708.71|11
1651965710000|2022-05-07 23:21:50|719.73|708.93|719.86|709.06|719.86|709.06|719.72|708.92|6
1651965720000|2022-05-07 23:22:00|719.91|709.11|719.91|709.11|720.24|709.44|719.91|709.11|14
1651965730000|2022-05-07 23:22:10|719.92|709.12|719.57|708.77|719.92|709.12|719.57|708.77|5
1651965740000|2022-05-07 23:22:20|719.56|708.76|719.4|708.6|719.57|708.77|719.34|708.54|16
1651965750000|2022-05-07 23:22:30|719.42|708.62|719.34|708.54|719.56|708.76|719.06|708.26|10
1651965760000|2022-05-07 23:22:40|719.29|708.49|719.47|708.67|719.47|708.67|719.04|708.24|13
1651965770000|2022-05-07 23:22:50|719.55|708.75|719.68|708.88|719.68|708.88|719.55|708.75|6
1651965780000|2022-05-07 23:23:00|719.84|709.04|719.88|709.08|719.88|709.08|719.84|709.04|3
1651965800000|2022-05-07 23:23:20|719.9|709.1|720.53|709.73|720.53|709.73|719.9|709.1|7
1651965810000|2022-05-07 23:23:30|720.57|709.77|720.9|710.1|720.9|710.1|720.57|709.77|8
1651965820000|2022-05-07 23:23:40|720.91|710.11|720.91|710.11|720.91|710.11|720.91|710.11|1
1651965830000|2022-05-07 23:23:50|720.9|710.1|720.9|710.1|720.9|710.1|720.9|710.1|1
1651965840000|2022-05-07 23:24:00|720.96|710.16|722.74|711.94|722.74|711.94|720.96|710.16|14
1651965850000|2022-05-07 23:24:10|722.77|711.97|722.13|711.33|722.77|711.97|722.13|711.33|5
1651965860000|2022-05-07 23:24:20|722.04|711.24|722.03|711.23|722.15|711.35|722.03|711.23|10
1651965870000|2022-05-07 23:24:30|722.01|711.21|721.08|710.28|722.01|711.21|721.08|710.28|15
1651965880000|2022-05-07 23:24:40|721.07|710.27|720.81|710.01|721.07|710.27|720.73|709.93|16
1651965890000|2022-05-07 23:24:50|720.91|710.11|720.92|710.12|720.92|710.12|720.91|710.11|2
1651965900000|2022-05-07 23:25:00|721.01|710.21|721.17|710.37|721.87|711.07|721.01|710.21|17
1651965910000|2022-05-07 23:25:10|721.22|710.42|721.01|710.21|721.77|710.97|721.01|710.21|16
1651965920000|2022-05-07 23:25:20|721.11|710.31|721.03|710.23|721.11|710.31|721.03|710.23|2
1651965930000|2022-05-07 23:25:30|721.04|710.24|721.04|710.24|721.04|710.24|721.04|710.24|1
1651965950000|2022-05-07 23:25:50|721.06|710.26|721.04|710.24|721.06|710.26|721.04|710.24|2
1651965960000|2022-05-07 23:26:00|721.19|710.39|722.68|711.88|722.68|711.88|721.19|710.39|15
1651965970000|2022-05-07 23:26:10|722.98|712.18|723.19|712.39|723.89|713.09|722.98|712.18|26
1651965980000|2022-05-07 23:26:20|723.14|712.34|722.65|711.85|723.14|712.34|722.65|711.85|14
1651965990000|2022-05-07 23:26:30|722.74|711.94|722.88|712.08|722.88|712.08|722.7|711.9|5
1651966000000|2022-05-07 23:26:40|722.82|712.02|722.94|712.14|722.94|712.14|722.46|711.66|13
1651966010000|2022-05-07 23:26:50|723.09|712.29|722.94|712.14|723.09|712.29|722.93|712.13|11
1651966020000|2022-05-07 23:27:00|722.93|712.13|723.88|713.08|723.88|713.08|722.93|712.13|9
1651966040000|2022-05-07 23:27:20|723.84|713.04|723.88|713.08|723.88|713.08|723.84|713.04|2
1651966050000|2022-05-07 23:27:30|723.84|713.04|723.42|712.62|723.84|713.04|723.29|712.49|6
1651966060000|2022-05-07 23:27:40|723.03|712.23|723.74|712.94|723.74|712.94|723.02|712.22|11
1651966070000|2022-05-07 23:27:50|723.73|712.93|724.29|713.49|724.29|713.49|723.73|712.93|14
1651966080000|2022-05-07 23:28:00|724.56|713.76|725.7|714.9|725.9|715.1|724.56|713.76|24
1651966090000|2022-05-07 23:28:10|725.58|714.78|725.25|714.45|725.7|714.9|725.06|714.26|16
1651966100000|2022-05-07 23:28:20|725.24|714.44|725.9|715.1|725.9|715.1|725.24|714.44|19
1651966110000|2022-05-07 23:28:30|725.89|715.09|725.94|715.14|726.49|715.69|725.89|715.09|14
1651966120000|2022-05-07 23:28:40|725.93|715.13|726.74|715.94|726.75|715.95|725.93|715.13|15
1651966130000|2022-05-07 23:28:50|726.75|715.95|727.49|716.69|727.53|716.73|726.75|715.95|16
1651966140000|2022-05-07 23:29:00|727.85|717.05|728.24|717.44|728.68|717.88|727.85|717.05|14
1651966150000|2022-05-07 23:29:10|728.17|717.37|728.97|718.17|729.22|718.42|727.92|717.12|19
1651966160000|2022-05-07 23:29:20|729.1|718.3|728.35|717.55|729.1|718.3|728.07|717.27|23
1651966170000|2022-05-07 23:29:30|728.46|717.66|728.62|717.82|728.87|718.07|728.46|717.66|15
1651966180000|2022-05-07 23:29:40|728.37|717.57|726.99|716.19|728.62|717.82|726.99|716.19|20
1651966190000|2022-05-07 23:29:50|727|716.2|726.6|715.8|727|716.2|726.6|715.8|19
1651966200000|2022-05-07 23:30:00|726.63|715.83|727.07|716.27|727.07|716.27|726.6|715.8|11
1651966210000|2022-05-07 23:30:10|727.39|716.59|727.83|717.03|727.84|717.04|727.38|716.58|12
1651966220000|2022-05-07 23:30:20|727.9|717.1|728.49|717.69|728.49|717.69|727.9|717.1|9
1651966230000|2022-05-07 23:30:30|728.42|717.62|728.89|718.09|728.89|718.09|728.42|717.62|11
1651966240000|2022-05-07 23:30:40|728.88|718.08|729.03|718.23|729.36|718.56|728.85|718.05|9
1651966250000|2022-05-07 23:30:50|728.91|718.11|728.3|717.5|728.91|718.11|728.27|717.47|17
1651966260000|2022-05-07 23:31:00|728.27|717.47|727.37|716.57|728.27|717.47|727.37|716.57|17
1651966270000|2022-05-07 23:31:10|727.36|716.56|726.51|715.71|727.36|716.56|726.27|715.47|18
1651966280000|2022-05-07 23:31:20|726.56|715.76|726.16|715.36|726.56|715.76|726.16|715.36|5
1651966290000|2022-05-07 23:31:30|726.23|715.43|725.7|714.9|726.23|715.43|725.26|714.46|12
1651966300000|2022-05-07 23:31:40|725.76|714.96|725.9|715.1|725.94|715.14|725.76|714.96|6
1651966310000|2022-05-07 23:31:50|726.22|715.42|726.67|715.87|726.68|715.88|726.07|715.27|9
1651966320000|2022-05-07 23:32:00|726.68|715.88|725.96|715.16|726.81|716.01|725.96|715.16|21
1651966330000|2022-05-07 23:32:10|725.95|715.15|724.96|714.16|725.95|715.15|724.93|714.13|14
1651966340000|2022-05-07 23:32:20|725.09|714.29|725|714.2|725.59|714.79|724.9|714.1|12
1651966350000|2022-05-07 23:32:30|725.01|714.21|725.07|714.27|725.11|714.31|724.95|714.15|11
1651966360000|2022-05-07 23:32:40|725.17|714.37|725.4|714.6|725.55|714.75|724.95|714.15|12
1651966370000|2022-05-07 23:32:50|725.6|714.8|725.09|714.29|725.61|714.81|725.09|714.29|12
1651966380000|2022-05-07 23:33:00|724.97|714.17|723.98|713.18|724.97|714.17|723.98|713.18|12
1651966390000|2022-05-07 23:33:10|723.85|713.05|723.61|712.81|723.9|713.1|723.61|712.81|20
1651966400000|2022-05-07 23:33:20|723.6|712.8|723.29|712.49|723.6|712.8|723.29|712.49|8
1651966410000|2022-05-07 23:33:30|723.55|712.75|723.84|713.04|723.84|713.04|723.55|712.75|10
1651966420000|2022-05-07 23:33:40|723.63|712.83|724.6|713.8|724.61|713.81|723.61|712.81|16
1651966430000|2022-05-07 23:33:50|724.54|713.74|724.81|714.01|724.81|714.01|724.13|713.33|16
1651966440000|2022-05-07 23:34:00|724.82|714.02|725.88|715.08|725.89|715.09|724.82|714.02|18
1651966450000|2022-05-07 23:34:10|725.89|715.09|726.34|715.54|726.34|715.54|725.89|715.09|13
1651966460000|2022-05-07 23:34:20|726.33|715.53|726.16|715.36|726.88|716.08|726.16|715.36|13
1651966470000|2022-05-07 23:34:30|726.17|715.37|725.49|714.69|726.17|715.37|725.49|714.69|18
1651966480000|2022-05-07 23:34:40|725.47|714.67|725.34|714.54|725.47|714.67|725.34|714.54|9
1651966490000|2022-05-07 23:34:50|725.19|714.39|725.11|714.31|725.2|714.4|725.08|714.28|14
1651966500000|2022-05-07 23:35:00|725.08|714.28|724.78|713.98|725.11|714.31|724.78|713.98|12
1651966510000|2022-05-07 23:35:10|724.59|713.79|724.87|714.07|724.87|714.07|724.57|713.77|4
1651966520000|2022-05-07 23:35:20|724.86|714.06|724.59|713.79|724.87|714.07|724.59|713.79|12
1651966530000|2022-05-07 23:35:30|724.57|713.77|724.42|713.62|724.59|713.79|724.41|713.61|5
1651966540000|2022-05-07 23:35:40|724.3|713.5|724.19|713.39|724.3|713.5|724.04|713.24|10
1651966550000|2022-05-07 23:35:50|724.27|713.47|724.24|713.44|724.42|713.62|724.22|713.42|17
1651966560000|2022-05-07 23:36:00|724.23|713.43|724.03|713.23|724.24|713.44|724.03|713.23|8
1651966570000|2022-05-07 23:36:10|724.2|713.4|724.41|713.61|724.44|713.64|724.2|713.4|8
1651966580000|2022-05-07 23:36:20|724.45|713.65|725.54|714.74|725.54|714.74|724.41|713.61|11
1651966590000|2022-05-07 23:36:30|725.55|714.75|725.39|714.59|725.63|714.83|725.08|714.28|13
1651966600000|2022-05-07 23:36:40|725.63|714.83|725.39|714.59|725.63|714.83|725.32|714.52|4
1651966610000|2022-05-07 23:36:50|725.32|714.52|725.36|714.56|725.36|714.56|725.04|714.24|7
1651966620000|2022-05-07 23:37:00|725.37|714.57|725.01|714.21|725.37|714.57|725.01|714.21|5
1651966630000|2022-05-07 23:37:10|725|714.2|725|714.2|725|714.2|724.99|714.19|3
1651966640000|2022-05-07 23:37:20|725.01|714.21|725.01|714.21|725.01|714.21|725.01|714.21|1
1651966650000|2022-05-07 23:37:30|724.99|714.19|725.55|714.75|725.55|714.75|724.99|714.19|5
1651966660000|2022-05-07 23:37:40|725.57|714.77|726.55|715.75|726.55|715.75|725.57|714.77|8
1651966670000|2022-05-07 23:37:50|726.45|715.65|726.14|715.34|726.5|715.7|726.09|715.29|10
1651966680000|2022-05-07 23:38:00|726.07|715.27|725.98|715.18|726.07|715.27|725.98|715.18|12
1651966690000|2022-05-07 23:38:10|725.99|715.19|725.9|715.1|725.99|715.19|725.9|715.1|3
1651966700000|2022-05-07 23:38:20|725.89|715.09|725.9|715.1|725.9|715.1|725.89|715.09|4
1651966710000|2022-05-07 23:38:30|725.89|715.09|725.73|714.93|725.91|715.11|725.73|714.93|8
1651966720000|2022-05-07 23:38:40|725.72|714.92|725.84|715.04|725.84|715.04|725.72|714.92|12
1651966730000|2022-05-07 23:38:50|726.11|715.31|726.15|715.35|726.48|715.68|725.92|715.12|12
1651966740000|2022-05-07 23:39:00|726.14|715.34|725.98|715.18|726.15|715.35|725.97|715.17|10
1651966750000|2022-05-07 23:39:10|725.9|715.1|725.07|714.27|725.9|715.1|725.06|714.26|17
1651966760000|2022-05-07 23:39:20|725.06|714.26|725.44|714.64|725.44|714.64|725.06|714.26|13
1651966770000|2022-05-07 23:39:30|725.42|714.62|725.07|714.27|725.52|714.72|725.07|714.27|8
1651966780000|2022-05-07 23:39:40|725.17|714.37|725.62|714.82|725.63|714.83|725.17|714.37|8
1651966790000|2022-05-07 23:39:50|725.7|714.9|725.7|714.9|725.7|714.9|725.69|714.89|3
1651966800000|2022-05-07 23:40:00|725.39|714.59|724.83|714.03|725.39|714.59|724.43|713.63|17
1651966810000|2022-05-07 23:40:10|724.82|714.02|724.65|713.85|724.82|714.02|724.51|713.71|15
1651966820000|2022-05-07 23:40:20|724.51|713.71|724.49|713.69|724.77|713.97|724.48|713.68|18
1651966830000|2022-05-07 23:40:30|724.48|713.68|724.28|713.48|724.49|713.69|724.28|713.48|12
1651966840000|2022-05-07 23:40:40|724.26|713.46|724.12|713.32|724.28|713.48|724.12|713.32|8
1651966850000|2022-05-07 23:40:50|724.13|713.33|724.13|713.33|724.13|713.33|724.13|713.33|1
1651966860000|2022-05-07 23:41:00|724.12|713.32|724.11|713.31|724.13|713.33|724.11|713.31|5
1651966870000|2022-05-07 23:41:10|724.1|713.3|724.1|713.3|724.11|713.31|724.1|713.3|7
1651966880000|2022-05-07 23:41:20|723.94|713.14|722.8|712|724.09|713.29|722.8|712|18
1651966890000|2022-05-07 23:41:30|722.81|712.01|723.65|712.85|723.65|712.85|722.73|711.93|17
1651966900000|2022-05-07 23:41:40|723.66|712.86|723.86|713.06|723.86|713.06|723.65|712.85|5
1651966910000|2022-05-07 23:41:50|723.92|713.12|725.07|714.27|725.31|714.51|723.92|713.12|13
1651966920000|2022-05-07 23:42:00|725.08|714.28|724.89|714.09|725.08|714.28|724.89|714.09|7
1651966930000|2022-05-07 23:42:10|724.9|714.1|724.9|714.1|724.9|714.1|724.9|714.1|1
1651966950000|2022-05-07 23:42:30|724.89|714.09|724.9|714.1|724.91|714.11|724.89|714.09|5
1651966960000|2022-05-07 23:42:40|724.91|714.11|724.91|714.11|724.91|714.11|724.91|714.11|1
1651966970000|2022-05-07 23:42:50|725.32|714.52|725.73|714.93|725.73|714.93|725.32|714.52|17
1651966980000|2022-05-07 23:43:00|725.68|714.88|724.98|714.18|725.88|715.08|724.98|714.18|19
1651966990000|2022-05-07 23:43:10|724.97|714.17|725.68|714.88|725.73|714.93|724.96|714.16|17
1651967000000|2022-05-07 23:43:20|725.63|714.83|725.09|714.29|725.68|714.88|725.09|714.29|21
1651967010000|2022-05-07 23:43:30|725.12|714.32|724.97|714.17|725.12|714.32|724.97|714.17|3
1651967020000|2022-05-07 23:43:40|725|714.2|724.97|714.17|725|714.2|724.97|714.17|2
1651967040000|2022-05-07 23:44:00|724.98|714.18|725.46|714.66|725.61|714.81|724.97|714.17|11
1651967050000|2022-05-07 23:44:10|725.1|714.3|725.15|714.35|725.61|714.81|725.09|714.29|17
1651967060000|2022-05-07 23:44:20|725.14|714.34|725.83|715.03|725.83|715.03|725.14|714.34|14
1651967070000|2022-05-07 23:44:30|725.82|715.02|725.76|714.96|725.84|715.04|725.76|714.96|10
1651967080000|2022-05-07 23:44:40|725.67|714.87|724.66|713.86|725.68|714.88|724.66|713.86|19
1651967090000|2022-05-07 23:44:50|724.26|713.46|724.65|713.85|724.66|713.86|723.97|713.17|9
1651967100000|2022-05-07 23:45:00|724.66|713.86|723.91|713.11|724.72|713.92|723.91|713.11|15
1651967110000|2022-05-07 23:45:10|723.89|713.09|722.58|711.78|723.89|713.09|722.57|711.77|18
1651967120000|2022-05-07 23:45:20|722.57|711.77|722.81|712.01|722.81|712.01|722.46|711.66|17
1651967130000|2022-05-07 23:45:30|722.79|711.99|721.94|711.14|722.81|712.01|721.94|711.14|16
1651967140000|2022-05-07 23:45:40|721.95|711.15|720.83|710.03|721.95|711.15|720.81|710.01|22
1651967150000|2022-05-07 23:45:50|720.9|710.1|720.82|710.02|720.9|710.1|720.82|710.02|12
1651967160000|2022-05-07 23:46:00|720.8|710|721.25|710.45|721.25|710.45|720.8|710|20
1651967170000|2022-05-07 23:46:10|721.46|710.66|721.74|710.94|721.74|710.94|721.43|710.63|9
1651967180000|2022-05-07 23:46:20|721.88|711.08|721.88|711.08|721.88|711.08|721.87|711.07|11
1651967190000|2022-05-07 23:46:30|721.99|711.19|722.65|711.85|722.65|711.85|721.99|711.19|7
1651967200000|2022-05-07 23:46:40|722.66|711.86|722.97|712.17|723.71|712.91|722.66|711.86|14
1651967210000|2022-05-07 23:46:50|723.13|712.33|722.96|712.16|723.13|712.33|722.96|712.16|3
1651967220000|2022-05-07 23:47:00|722.97|712.17|722.96|712.16|722.97|712.17|722.96|712.16|16
1651967230000|2022-05-07 23:47:10|722.97|712.17|723.71|712.91|723.71|712.91|722.95|712.15|15
1651967240000|2022-05-07 23:47:20|723.7|712.9|723.77|712.97|723.78|712.98|723.7|712.9|6
1651967250000|2022-05-07 23:47:30|723.79|712.99|723.9|713.1|723.9|713.1|723.77|712.97|7
1651967260000|2022-05-07 23:47:40|724.1|713.3|724|713.2|724.11|713.31|723.91|713.11|6
1651967270000|2022-05-07 23:47:50|723.98|713.18|723.96|713.16|723.98|713.18|723.96|713.16|9
1651967280000|2022-05-07 23:48:00|723.95|713.15|723.91|713.11|723.96|713.16|723.91|713.11|3
1651967310000|2022-05-07 23:48:30|723.92|713.12|723.82|713.02|723.92|713.12|723.82|713.02|3
1651967320000|2022-05-07 23:48:40|723.85|713.05|723.43|712.63|723.85|713.05|723.43|712.63|5
1651967330000|2022-05-07 23:48:50|723.64|712.84|723.74|712.94|723.75|712.95|723.64|712.84|9
1651967340000|2022-05-07 23:49:00|723.63|712.83|722.82|712.02|723.74|712.94|722.75|711.95|13
1651967350000|2022-05-07 23:49:10|722.83|712.03|723.69|712.89|723.69|712.89|722.83|712.03|11
1651967360000|2022-05-07 23:49:20|723.68|712.88|723.68|712.88|723.69|712.89|723.68|712.88|3
1651967370000|2022-05-07 23:49:30|723.69|712.89|723.32|712.52|723.72|712.92|723.32|712.52|5
1651967380000|2022-05-07 23:49:40|723.62|712.82|723.26|712.46|723.62|712.82|723.26|712.46|4
1651967390000|2022-05-07 23:49:50|723.28|712.48|723.28|712.48|723.28|712.48|723.26|712.46|11
1651967400000|2022-05-07 23:50:00|723.26|712.46|723.63|712.83|723.63|712.83|723.26|712.46|13
1651967410000|2022-05-07 23:50:10|723.55|712.75|723.79|712.99|723.79|712.99|723.32|712.52|9
1651967420000|2022-05-07 23:50:20|723.76|712.96|723.76|712.96|723.76|712.96|723.76|712.96|1
1651967430000|2022-05-07 23:50:30|723.68|712.88|723.68|712.88|723.68|712.88|723.68|712.88|1
1651967440000|2022-05-07 23:50:40|723.71|712.91|723.51|712.71|723.71|712.91|723.51|712.71|2
1651967450000|2022-05-07 23:50:50|723.46|712.66|723.67|712.87|723.67|712.87|723.46|712.66|2
1651967460000|2022-05-07 23:51:00|723.63|712.83|723.63|712.83|723.63|712.83|723.63|712.83|1
1651967470000|2022-05-07 23:51:10|723.61|712.81|723.61|712.81|723.61|712.81|723.61|712.81|1
1651967480000|2022-05-07 23:51:20|723.67|712.87|723.8|713|723.8|713|723.67|712.87|4
1651967490000|2022-05-07 23:51:30|723.78|712.98|723.12|712.32|723.8|713|723.12|712.32|14
1651967500000|2022-05-07 23:51:40|723.1|712.3|722.87|712.07|723.1|712.3|722.87|712.07|9
1651967510000|2022-05-07 23:51:50|722.88|712.08|723.39|712.59|723.54|712.74|722.87|712.07|13
1651967520000|2022-05-07 23:52:00|723.4|712.6|723.66|712.86|723.66|712.86|723.36|712.56|11
1651967530000|2022-05-07 23:52:10|723.65|712.85|723.64|712.84|723.66|712.86|723.64|712.84|19
1651967550000|2022-05-07 23:52:30|723.56|712.76|723.56|712.76|723.56|712.76|723.56|712.76|1
1651967560000|2022-05-07 23:52:40|723.64|712.84|724.14|713.34|724.14|713.34|723.56|712.76|8
1651967570000|2022-05-07 23:52:50|724.15|713.35|724.21|713.41|724.6|713.8|724.04|713.24|10
1651967580000|2022-05-07 23:53:00|724.13|713.33|723.87|713.07|724.13|713.33|723.87|713.07|4
1651967590000|2022-05-07 23:53:10|723.92|713.12|724.32|713.52|724.32|713.52|723.87|713.07|11
1651967600000|2022-05-07 23:53:20|724.19|713.39|724.72|713.92|724.73|713.93|724.19|713.39|10
1651967610000|2022-05-07 23:53:30|724.7|713.9|724.7|713.9|724.72|713.92|724.69|713.89|14
1651967620000|2022-05-07 23:53:40|724.72|713.92|724.9|714.1|724.9|714.1|724.7|713.9|4
1651967630000|2022-05-07 23:53:50|724.91|714.11|725.44|714.64|725.45|714.65|724.91|714.11|7
1651967640000|2022-05-07 23:54:00|725.45|714.65|724.98|714.18|725.65|714.85|724.97|714.17|15
1651967650000|2022-05-07 23:54:10|724.9|714.1|724.9|714.1|724.9|714.1|724.9|714.1|1
1651967660000|2022-05-07 23:54:20|724.89|714.09|724.89|714.09|724.9|714.1|724.89|714.09|7
1651967670000|2022-05-07 23:54:30|724.9|714.1|724.89|714.09|724.9|714.1|724.89|714.09|12
1651967680000|2022-05-07 23:54:40|724.9|714.1|724.72|713.92|724.9|714.1|724.72|713.92|10
1651967700000|2022-05-07 23:55:00|724.74|713.94|724.17|713.37|724.76|713.96|724.17|713.37|8
1651967710000|2022-05-07 23:55:10|724.18|713.38|724.46|713.66|724.46|713.66|724.17|713.37|15
1651967720000|2022-05-07 23:55:20|724.45|713.65|724|713.2|724.46|713.66|724|713.2|19
1651967730000|2022-05-07 23:55:30|724.01|713.21|723.89|713.09|724.02|713.22|723.89|713.09|13
1651967740000|2022-05-07 23:55:40|723.88|713.08|723.83|713.03|723.89|713.09|723.83|713.03|14
1651967750000|2022-05-07 23:55:50|723.82|713.02|723.81|713.01|723.83|713.03|723.81|713.01|17
1651967760000|2022-05-07 23:56:00|723.8|713|723.9|713.1|723.9|713.1|723.8|713|4
1651967780000|2022-05-07 23:56:20|723.89|713.09|724.16|713.36|724.28|713.48|723.89|713.09|9
1651967800000|2022-05-07 23:56:40|724.1|713.3|723.99|713.19|724.15|713.35|723.99|713.19|4
1651967810000|2022-05-07 23:56:50|724.04|713.24|723.92|713.12|724.04|713.24|723.91|713.11|9
1651967820000|2022-05-07 23:57:00|723.91|713.11|723.92|713.12|723.92|713.12|723.91|713.11|4
1651967830000|2022-05-07 23:57:10|723.91|713.11|723.69|712.89|723.92|713.12|723.69|712.89|12
1651967840000|2022-05-07 23:57:20|723.68|712.88|723.24|712.44|723.69|712.89|723.24|712.44|10
1651967850000|2022-05-07 23:57:30|723.23|712.43|723.23|712.43|723.23|712.43|723.23|712.43|1
1651967860000|2022-05-07 23:57:40|723.22|712.42|723.08|712.28|723.22|712.42|723.07|712.27|14
1651967870000|2022-05-07 23:57:50|723.07|712.27|721.92|711.12|723.08|712.28|721.92|711.12|15
1651967880000|2022-05-07 23:58:00|721.93|711.13|721.88|711.08|721.93|711.13|721.41|710.61|14
1651967890000|2022-05-07 23:58:10|721.98|711.18|722.39|711.59|722.39|711.59|721.98|711.18|5
1651967900000|2022-05-07 23:58:20|722.4|711.6|721.96|711.16|722.4|711.6|721.96|711.16|8
1651967930000|2022-05-07 23:58:50|721.95|711.15|722.3|711.5|722.3|711.5|721.94|711.14|5
1651967940000|2022-05-07 23:59:00|722.34|711.54|722.34|711.54|722.34|711.54|722.34|711.54|1
1651967950000|2022-05-07 23:59:10|722.17|711.37|722.17|711.37|722.34|711.54|722.17|711.37|3
1651967960000|2022-05-07 23:59:20|722.2|711.4|722.56|711.76|722.56|711.76|722.2|711.4|6
1651967970000|2022-05-07 23:59:30|722.38|711.58|722.38|711.58|722.38|711.58|722.38|711.58|1
1651967980000|2022-05-07 23:59:40|722.56|711.76|722.56|711.76|722.56|711.76|722.56|711.76|1
1651968000000|2022-05-08 00:00:00|722.7|711.9|722.7|711.9|722.7|711.9|722.7|711.9|1
1651968020000|2022-05-08 00:00:20|722.71|711.91|722.12|711.32|722.71|711.91|722.12|711.32|2
1651968030000|2022-05-08 00:00:30|722.19|711.39|722.6|711.8|722.6|711.8|722.19|711.39|5
1651968040000|2022-05-08 00:00:40|722.69|711.89|722.8|712|722.8|712|722.29|711.49|9
1651968050000|2022-05-08 00:00:50|722.86|712.06|723.76|712.96|723.76|712.96|722.86|712.06|6
1651968060000|2022-05-08 00:01:00|723.75|712.95|724.59|713.79|724.59|713.79|723.71|712.91|10
1651968070000|2022-05-08 00:01:10|724.56|713.76|724.9|714.1|724.9|714.1|724.56|713.76|9
1651968080000|2022-05-08 00:01:20|724.89|714.09|725.74|714.94|725.74|714.94|724.89|714.09|12
1651968090000|2022-05-08 00:01:30|725.87|715.07|725.69|714.89|725.87|715.07|725.69|714.89|2
1651968100000|2022-05-08 00:01:40|725.87|715.07|725.9|715.1|725.9|715.1|725.82|715.02|7
1651968110000|2022-05-08 00:01:50|725.91|715.11|726.19|715.39|726.26|715.46|725.91|715.11|4
1651968120000|2022-05-08 00:02:00|726.37|715.57|726.9|716.1|726.9|716.1|726.37|715.57|7
1651968130000|2022-05-08 00:02:10|726.94|716.14|727.01|716.21|727.01|716.21|726.9|716.1|5
1651968150000|2022-05-08 00:02:30|727.13|716.33|727.04|716.24|727.13|716.33|727.04|716.24|2
1651968160000|2022-05-08 00:02:40|727.03|716.23|727.1|716.3|727.1|716.3|727.03|716.23|2
1651968170000|2022-05-08 00:02:50|726.93|716.13|725.96|715.16|726.93|716.13|725.95|715.15|16
1651968180000|2022-05-08 00:03:00|725.86|715.06|725.51|714.71|725.86|715.06|725.51|714.71|10
1651968200000|2022-05-08 00:03:20|725.46|714.66|724.13|713.33|725.46|714.66|724.13|713.33|19
1651968210000|2022-05-08 00:03:30|723.97|713.17|723.91|713.11|724.32|713.52|723.91|713.11|13
1651968220000|2022-05-08 00:03:40|723.81|713.01|723.36|712.56|723.81|713.01|723.36|712.56|9
1651968240000|2022-05-08 00:04:00|723.53|712.73|723.8|713|723.8|713|723.53|712.73|7
1651968250000|2022-05-08 00:04:10|723.65|712.85|723.8|713|723.8|713|723.65|712.85|4
1651968260000|2022-05-08 00:04:20|723.65|712.85|723.65|712.85|723.8|713|723.53|712.73|8
1651968270000|2022-05-08 00:04:30|723.8|713|723.58|712.78|723.8|713|723.57|712.77|9
1651968280000|2022-05-08 00:04:40|723.77|712.97|723.4|712.6|723.77|712.97|723.4|712.6|4
1651968290000|2022-05-08 00:04:50|723.56|712.76|723.56|712.76|723.56|712.76|723.56|712.76|1
1651968300000|2022-05-08 00:05:00|723.4|712.6|724.1|713.3|724.14|713.34|723.4|712.6|12
1651968310000|2022-05-08 00:05:10|724.14|713.34|724.72|713.92|724.72|713.92|724.1|713.3|5
1651968320000|2022-05-08 00:05:20|724.74|713.94|724.81|714.01|724.81|714.01|724.74|713.94|2
1651968340000|2022-05-08 00:05:40|724.86|714.06|724.87|714.07|724.87|714.07|724.86|714.06|2
1651968350000|2022-05-08 00:05:50|724.86|714.06|724.86|714.06|724.86|714.06|724.86|714.06|1
1651968360000|2022-05-08 00:06:00|724.82|714.02|724.82|714.02|724.82|714.02|724.82|714.02|1
1651968410000|2022-05-08 00:06:50|724.92|714.12|724.92|714.12|724.94|714.14|724.92|714.12|3
1651968420000|2022-05-08 00:07:00|724.97|714.17|724.96|714.16|725.01|714.21|724.96|714.16|5
1651968430000|2022-05-08 00:07:10|725.08|714.28|726.45|715.65|726.45|715.65|725.08|714.28|12
1651968440000|2022-05-08 00:07:20|726.62|715.82|726.65|715.85|726.65|715.85|726.62|715.82|2
1651968450000|2022-05-08 00:07:30|726.87|716.07|726.93|716.13|726.93|716.13|726.84|716.04|9
1651968460000|2022-05-08 00:07:40|726.92|716.12|727|716.2|727|716.2|726.92|716.12|6
1651968470000|2022-05-08 00:07:50|727.08|716.28|727.59|716.79|727.59|716.79|727.08|716.28|7
1651968480000|2022-05-08 00:08:00|727.4|716.6|727.13|716.33|727.44|716.64|727.13|716.33|6
1651968490000|2022-05-08 00:08:10|727.05|716.25|727.4|716.6|727.4|716.6|727.05|716.25|4
1651968500000|2022-05-08 00:08:20|727.59|716.79|727.59|716.79|727.59|716.79|727.59|716.79|1
1651968510000|2022-05-08 00:08:30|727.66|716.86|728.46|717.66|728.46|717.66|727.66|716.86|5
1651968520000|2022-05-08 00:08:40|728.48|717.68|728.73|717.93|728.73|717.93|728.48|717.68|4
1651968530000|2022-05-08 00:08:50|728.72|717.92|728.78|717.98|728.78|717.98|728.72|717.92|3
1651968540000|2022-05-08 00:09:00|728.77|717.97|728.77|717.97|728.77|717.97|728.65|717.85|5
1651968560000|2022-05-08 00:09:20|728.78|717.98|728.77|717.97|728.78|717.98|728.77|717.97|2
1651968580000|2022-05-08 00:09:40|728.78|717.98|728.91|718.11|728.91|718.11|728.78|717.98|2
1651968590000|2022-05-08 00:09:50|728.95|718.15|729.78|718.98|729.78|718.98|728.95|718.15|13
1651968600000|2022-05-08 00:10:00|729.85|719.05|729.85|719.05|729.85|719.05|729.84|719.04|3
1651968610000|2022-05-08 00:10:10|729.86|719.06|730.28|719.48|730.29|719.49|729.86|719.06|8
1651968620000|2022-05-08 00:10:20|730.29|719.49|730.28|719.48|730.29|719.49|730.28|719.48|2
1651968630000|2022-05-08 00:10:30|730.29|719.49|728.99|718.19|730.29|719.49|728.99|718.19|16
1651968640000|2022-05-08 00:10:40|728.91|718.11|728.4|717.6|728.91|718.11|728.18|717.38|10
1651968650000|2022-05-08 00:10:50|728.41|717.61|728.51|717.71|728.51|717.71|728.07|717.27|13
1651968660000|2022-05-08 00:11:00|728.37|717.57|728.08|717.28|728.49|717.69|728.08|717.28|5
1651968680000|2022-05-08 00:11:20|727.99|717.19|727.99|717.19|727.99|717.19|727.99|717.19|1
1651968710000|2022-05-08 00:11:50|728.01|717.21|728.01|717.21|728.01|717.21|728.01|717.21|1
1651968720000|2022-05-08 00:12:00|728|717.2|727.95|717.15|728.01|717.21|727.95|717.15|3
1651968730000|2022-05-08 00:12:10|727.87|717.07|727.09|716.29|727.87|717.07|727.09|716.29|7
1651968740000|2022-05-08 00:12:20|727.08|716.28|726.88|716.08|727.08|716.28|726.88|716.08|4
1651968780000|2022-05-08 00:13:00|726.87|716.07|726.87|716.07|726.87|716.07|726.87|716.07|1
1651968830000|2022-05-08 00:13:50|726.86|716.06|725.99|715.19|726.86|716.06|725.99|715.19|7
1651968840000|2022-05-08 00:14:00|726.01|715.21|725.55|714.75|726.01|715.21|725.55|714.75|8
1651968850000|2022-05-08 00:14:10|725.75|714.95|725.59|714.79|725.88|715.08|725.59|714.79|8
1651968860000|2022-05-08 00:14:20|725.6|714.8|725.57|714.77|725.61|714.81|725.57|714.77|15
1651968870000|2022-05-08 00:14:30|725.58|714.78|725.77|714.97|725.77|714.97|725.57|714.77|17
1651968880000|2022-05-08 00:14:40|725.84|715.04|726.03|715.23|726.03|715.23|725.84|715.04|4
1651968890000|2022-05-08 00:14:50|726.29|715.49|725.8|715|726.29|715.49|725.78|714.98|8
1651968900000|2022-05-08 00:15:00|725.7|714.9|725.05|714.25|725.8|715|725.05|714.25|10
1651968910000|2022-05-08 00:15:10|724.92|714.12|724.79|713.99|724.92|714.12|724.79|713.99|5
1651968920000|2022-05-08 00:15:20|724.64|713.84|724.85|714.05|724.87|714.07|724.64|713.84|9
1651968930000|2022-05-08 00:15:30|724.9|714.1|725.34|714.54|725.34|714.54|724.9|714.1|7
1651968940000|2022-05-08 00:15:40|725.45|714.65|725.27|714.47|725.45|714.65|725.27|714.47|3
1651968960000|2022-05-08 00:16:00|725.26|714.46|725.19|714.39|725.26|714.46|725.19|714.39|2
1651968970000|2022-05-08 00:16:10|725.34|714.54|726.5|715.7|726.59|715.79|725.34|714.54|11
1651968980000|2022-05-08 00:16:20|726.47|715.67|725.91|715.11|726.5|715.7|725.91|715.11|12
1651968990000|2022-05-08 00:16:30|725.9|715.1|725.27|714.47|725.9|715.1|725.27|714.47|7
1651969000000|2022-05-08 00:16:40|725.29|714.49|725.29|714.49|725.3|714.5|725.29|714.49|7
1651969010000|2022-05-08 00:16:50|725.3|714.5|725.31|714.51|725.32|714.52|725.29|714.49|10
1651969020000|2022-05-08 00:17:00|725.32|714.52|725.66|714.86|725.77|714.97|725.31|714.51|8
1651969030000|2022-05-08 00:17:10|725.57|714.77|725.45|714.65|725.57|714.77|725.45|714.65|2
1651969040000|2022-05-08 00:17:20|725.48|714.68|724.89|714.09|725.48|714.68|724.89|714.09|6
1651969050000|2022-05-08 00:17:30|724.78|713.98|724.78|713.98|724.78|713.98|724.66|713.86|3
1651969070000|2022-05-08 00:17:50|724.57|713.77|724.57|713.77|724.57|713.77|724.57|713.77|1
1651969080000|2022-05-08 00:18:00|724.58|713.78|724.57|713.77|724.77|713.97|724.57|713.77|4
1651969100000|2022-05-08 00:18:20|724.53|713.73|724.32|713.52|724.57|713.77|724.28|713.48|14
1651969110000|2022-05-08 00:18:30|724.33|713.53|724.37|713.57|724.39|713.59|724.33|713.53|9
1651969120000|2022-05-08 00:18:40|724.38|713.58|724.1|713.3|724.76|713.96|724.08|713.28|13
1651969130000|2022-05-08 00:18:50|723.92|713.12|724.6|713.8|724.6|713.8|723.92|713.12|5
1651969140000|2022-05-08 00:19:00|724.64|713.84|724.9|714.1|724.9|714.1|724.61|713.81|5
1651969150000|2022-05-08 00:19:10|724.87|714.07|724.59|713.79|724.87|714.07|724.55|713.75|8
1651969160000|2022-05-08 00:19:20|724.6|713.8|723.41|712.61|724.6|713.8|723.14|712.34|18
1651969170000|2022-05-08 00:19:30|723.39|712.59|723.63|712.83|723.63|712.83|723.39|712.59|4
1651969180000|2022-05-08 00:19:40|723.54|712.74|723.54|712.74|723.63|712.83|723.54|712.74|3
1651969190000|2022-05-08 00:19:50|723.37|712.57|723.34|712.54|723.37|712.57|723.34|712.54|2
1651969200000|2022-05-08 00:20:00|723.13|712.33|723.13|712.33|723.13|712.33|723.13|712.33|1
1651969210000|2022-05-08 00:20:10|723.11|712.31|723.24|712.44|723.24|712.44|723.11|712.31|2
1651969220000|2022-05-08 00:20:20|723.54|712.74|723.54|712.74|723.54|712.74|723.54|712.74|1
1651969230000|2022-05-08 00:20:30|723.24|712.44|723.24|712.44|723.24|712.44|723.24|712.44|1
1651969240000|2022-05-08 00:20:40|723.11|712.31|722.61|711.81|723.11|712.31|722.61|711.81|16
1651969250000|2022-05-08 00:20:50|722.64|711.84|721.85|711.05|722.65|711.85|721.85|711.05|11
1651969260000|2022-05-08 00:21:00|721.84|711.04|721.92|711.12|722.39|711.59|721.84|711.04|16
1651969270000|2022-05-08 00:21:10|721.94|711.14|721.81|711.01|721.94|711.14|721.8|711|17
1651969280000|2022-05-08 00:21:20|721.8|711|721.51|710.71|721.84|711.04|721.47|710.67|14
1651969290000|2022-05-08 00:21:30|721.52|710.72|721.49|710.69|721.6|710.8|721.49|710.69|17
1651969300000|2022-05-08 00:21:40|721.48|710.68|721.47|710.67|721.58|710.78|721.47|710.67|17
1651969310000|2022-05-08 00:21:50|721.68|710.88|722.64|711.84|722.64|711.84|721.68|710.88|13
1651969320000|2022-05-08 00:22:00|722.87|712.07|723.01|712.21|723.07|712.27|722.87|712.07|5
1651969330000|2022-05-08 00:22:10|723.13|712.33|722.48|711.68|723.13|712.33|722.48|711.68|9
1651969340000|2022-05-08 00:22:20|722.37|711.57|722.6|711.8|722.67|711.87|722.37|711.57|10
1651969350000|2022-05-08 00:22:30|722.61|711.81|722.86|712.06|722.86|712.06|722.48|711.68|6
1651969360000|2022-05-08 00:22:40|722.84|712.04|724.9|714.1|724.91|714.11|722.84|712.04|24
1651969370000|2022-05-08 00:22:50|724.91|714.11|725.26|714.46|725.26|714.46|724.91|714.11|5
1651969380000|2022-05-08 00:23:00|725.54|714.74|725.63|714.83|725.63|714.83|725.34|714.54|10
1651969390000|2022-05-08 00:23:10|725.81|715.01|725.7|714.9|725.81|715.01|725.67|714.87|8
1651969400000|2022-05-08 00:23:20|725.8|715|726.61|715.81|726.79|715.99|725.8|715|11
1651969410000|2022-05-08 00:23:30|726.6|715.8|725.98|715.18|726.61|715.81|725.98|715.18|8
1651969420000|2022-05-08 00:23:40|725.9|715.1|725.46|714.66|725.9|715.1|725.46|714.66|4
1651969430000|2022-05-08 00:23:50|725.48|714.68|724.95|714.15|725.66|714.86|724.95|714.15|9
1651969440000|2022-05-08 00:24:00|724.92|714.12|724.31|713.51|724.92|714.12|724.31|713.51|11
1651969450000|2022-05-08 00:24:10|724.49|713.69|724.53|713.73|724.53|713.73|724.49|713.69|5
1651969460000|2022-05-08 00:24:20|724.35|713.55|723.96|713.16|724.4|713.6|723.96|713.16|11
1651969470000|2022-05-08 00:24:30|723.95|713.15|723.9|713.1|723.95|713.15|723.9|713.1|4
1651969480000|2022-05-08 00:24:40|723.92|713.12|723.84|713.04|723.92|713.12|723.82|713.02|3
1651969490000|2022-05-08 00:24:50|723.73|712.93|723.53|712.73|723.73|712.93|723.53|712.73|3
1651969500000|2022-05-08 00:25:00|723.39|712.59|723.02|712.22|723.39|712.59|723.02|712.22|3
1651969510000|2022-05-08 00:25:10|723.01|712.21|723|712.2|723.02|712.22|723|712.2|5
1651969520000|2022-05-08 00:25:20|723.01|712.21|723.01|712.21|723.01|712.21|723.01|712.21|1
1651969530000|2022-05-08 00:25:30|723|712.2|723.39|712.59|723.39|712.59|723|712.2|5
1651969540000|2022-05-08 00:25:40|723.43|712.63|723.79|712.99|723.79|712.99|723.43|712.63|3
1651969550000|2022-05-08 00:25:50|723.8|713|724.39|713.59|724.41|713.61|723.8|713|10
1651969560000|2022-05-08 00:26:00|724.42|713.62|723.86|713.06|724.53|713.73|723.86|713.06|7
1651969570000|2022-05-08 00:26:10|723.78|712.98|723.86|713.06|723.86|713.06|723.59|712.79|6
1651969580000|2022-05-08 00:26:20|723.88|713.08|723.9|713.1|723.9|713.1|723.88|713.08|4
1651969590000|2022-05-08 00:26:30|723.89|713.09|723.9|713.1|723.9|713.1|723.89|713.09|8
1651969610000|2022-05-08 00:26:50|723.89|713.09|723.8|713|723.9|713.1|723.8|713|4
1651969620000|2022-05-08 00:27:00|723.77|712.97|723.77|712.97|723.77|712.97|723.77|712.97|1
1651969640000|2022-05-08 00:27:20|723.67|712.87|723.43|712.63|723.67|712.87|723.43|712.63|3
1651969650000|2022-05-08 00:27:30|723.47|712.67|722.35|711.55|723.47|712.67|722.35|711.55|11
1651969660000|2022-05-08 00:27:40|722.27|711.47|722.55|711.75|722.55|711.75|721.9|711.1|11
1651969670000|2022-05-08 00:27:50|722.54|711.74|722.83|712.03|722.83|712.03|722.48|711.68|8
1651969680000|2022-05-08 00:28:00|722.89|712.09|723.5|712.7|723.67|712.87|722.89|712.09|6
1651969690000|2022-05-08 00:28:10|723.44|712.64|723.66|712.86|723.69|712.89|723.44|712.64|6
1651969700000|2022-05-08 00:28:20|723.69|712.89|723.69|712.89|723.69|712.89|723.68|712.88|3
1651969710000|2022-05-08 00:28:30|723.6|712.8|723.69|712.89|723.69|712.89|723.6|712.8|4
1651969720000|2022-05-08 00:28:40|723.6|712.8|723.44|712.64|723.7|712.9|723.29|712.49|8
1651969730000|2022-05-08 00:28:50|723.55|712.75|723.55|712.75|723.55|712.75|723.55|712.75|1
1651969740000|2022-05-08 00:29:00|723.71|712.91|723.69|712.89|723.71|712.91|723.69|712.89|2
1651969750000|2022-05-08 00:29:10|723.7|712.9|723.79|712.99|723.79|712.99|723.7|712.9|3
1651969770000|2022-05-08 00:29:30|723.71|712.91|723.71|712.91|723.71|712.91|723.71|712.91|1
1651969780000|2022-05-08 00:29:40|723.6|712.8|723.55|712.75|723.6|712.8|723.55|712.75|3
1651969790000|2022-05-08 00:29:50|723.59|712.79|723.59|712.79|723.59|712.79|723.59|712.79|1
1651969800000|2022-05-08 00:30:00|723.4|712.6|723.6|712.8|723.6|712.8|723.4|712.6|3
1651969810000|2022-05-08 00:30:10|723.71|712.91|723.71|712.91|723.71|712.91|723.71|712.91|1
1651969820000|2022-05-08 00:30:20|723.6|712.8|722.98|712.18|723.6|712.8|722.97|712.17|6
1651969830000|2022-05-08 00:30:30|722.97|712.17|723.34|712.54|723.34|712.54|722.9|712.1|11
1651969840000|2022-05-08 00:30:40|723.42|712.62|723.05|712.25|723.54|712.74|723.05|712.25|13
1651969850000|2022-05-08 00:30:50|723.04|712.24|722.89|712.09|723.05|712.25|722.89|712.09|14
1651969860000|2022-05-08 00:31:00|722.88|712.08|723.4|712.6|723.41|712.61|722.88|712.08|15
1651969870000|2022-05-08 00:31:10|723.41|712.61|722.99|712.19|723.41|712.61|722.99|712.19|8
1651969880000|2022-05-08 00:31:20|722.98|712.18|722.57|711.77|723|712.2|722.57|711.77|6
1651969890000|2022-05-08 00:31:30|722.34|711.54|722.36|711.56|722.37|711.57|722.34|711.54|9
1651969900000|2022-05-08 00:31:40|722.35|711.55|722.8|712|722.81|712.01|722.35|711.55|19
1651969910000|2022-05-08 00:31:50|722.81|712.01|722.86|712.06|722.9|712.1|722.74|711.94|10
1651969920000|2022-05-08 00:32:00|722.9|712.1|722.91|712.11|722.91|712.11|722.9|712.1|2
1651969930000|2022-05-08 00:32:10|722.92|712.12|723.03|712.23|723.03|712.23|722.92|712.12|2
1651969940000|2022-05-08 00:32:20|722.97|712.17|722.96|712.16|722.97|712.17|722.96|712.16|2
1651969950000|2022-05-08 00:32:30|722.97|712.17|722.76|711.96|722.97|712.17|722.75|711.95|17
1651969960000|2022-05-08 00:32:40|722.9|712.1|722.36|711.56|722.9|712.1|722.36|711.56|10
1651969970000|2022-05-08 00:32:50|722.35|711.55|722.43|711.63|722.43|711.63|722.35|711.55|3
1651969980000|2022-05-08 00:33:00|722.45|711.65|722.05|711.25|722.45|711.65|722.05|711.25|4
1651969990000|2022-05-08 00:33:10|722.04|711.24|722.03|711.23|722.05|711.25|722.02|711.22|7
1651970000000|2022-05-08 00:33:20|722.02|711.22|721.49|710.69|722.03|711.23|721.49|710.69|7
1651970010000|2022-05-08 00:33:30|721.43|710.63|721.54|710.74|721.54|710.74|721.43|710.63|5
1651970020000|2022-05-08 00:33:40|721.58|710.78|721.7|710.9|721.74|710.94|721.58|710.78|5
1651970030000|2022-05-08 00:33:50|721.74|710.94|721.7|710.9|721.74|710.94|721.7|710.9|18
1651970040000|2022-05-08 00:34:00|721.74|710.94|721.81|711.01|721.84|711.04|721.7|710.9|15
1651970050000|2022-05-08 00:34:10|721.84|711.04|721.85|711.05|721.85|711.05|721.81|711.01|4
1651970060000|2022-05-08 00:34:20|721.88|711.08|721.71|710.91|721.89|711.09|721.65|710.85|13
1651970070000|2022-05-08 00:34:30|721.7|710.9|720.99|710.19|721.71|710.91|720.99|710.19|10
1651970080000|2022-05-08 00:34:40|721.36|710.56|721.89|711.09|721.89|711.09|721.36|710.56|12
1651970090000|2022-05-08 00:34:50|721.9|711.1|721.89|711.09|721.9|711.1|721.89|711.09|8
1651970100000|2022-05-08 00:35:00|721.9|711.1|721.7|710.9|721.9|711.1|721.69|710.89|11
1651970110000|2022-05-08 00:35:10|721.49|710.69|721.3|710.5|721.49|710.69|721.3|710.5|6
1651970120000|2022-05-08 00:35:20|721.31|710.51|721.49|710.69|721.49|710.69|721.3|710.5|9
1651970130000|2022-05-08 00:35:30|721.48|710.68|721.48|710.68|721.49|710.69|721.48|710.68|5
1651970140000|2022-05-08 00:35:40|721.49|710.69|721.59|710.79|721.85|711.05|721.49|710.69|14
1651970150000|2022-05-08 00:35:50|721.62|710.82|721.39|710.59|721.62|710.82|721.38|710.58|19
1651970160000|2022-05-08 00:36:00|721.38|710.58|721.62|710.82|721.62|710.82|721.38|710.58|16
1651970170000|2022-05-08 00:36:10|721.6|710.8|720.82|710.02|721.6|710.8|720.82|710.02|16
1651970180000|2022-05-08 00:36:20|720.86|710.06|720.32|709.52|720.86|710.06|720.32|709.52|16
1651970190000|2022-05-08 00:36:30|720.36|709.56|720.32|709.52|720.36|709.56|720.32|709.52|8
1651970200000|2022-05-08 00:36:40|720.6|709.8|721.19|710.39|721.19|710.39|720.6|709.8|14
1651970210000|2022-05-08 00:36:50|721.18|710.38|721.96|711.16|721.96|711.16|721.16|710.36|17
1651970220000|2022-05-08 00:37:00|722.26|711.46|722.72|711.92|722.73|711.93|722.22|711.42|11
1651970230000|2022-05-08 00:37:10|722.73|711.93|722.79|711.99|722.79|711.99|722.48|711.68|5
1651970240000|2022-05-08 00:37:20|722.8|712|723.27|712.47|723.27|712.47|722.8|712|5
1651970250000|2022-05-08 00:37:30|723.29|712.49|724.7|713.9|724.7|713.9|723.29|712.49|9
1651970260000|2022-05-08 00:37:40|724.91|714.11|724.73|713.93|724.91|714.11|724.73|713.93|7
1651970270000|2022-05-08 00:37:50|724.71|713.91|724.7|713.9|724.71|713.91|724.28|713.48|11
1651970280000|2022-05-08 00:38:00|724.69|713.89|723.93|713.13|724.7|713.9|723.91|713.11|17
1651970290000|2022-05-08 00:38:10|723.91|713.11|723.54|712.74|723.93|713.13|723.15|712.35|15
1651970300000|2022-05-08 00:38:20|723.8|713|723.8|713|723.81|713.01|723.75|712.95|15
1651970310000|2022-05-08 00:38:30|723.79|712.99|723.48|712.68|723.8|713|723.48|712.68|17
1651970320000|2022-05-08 00:38:40|723.47|712.67|722.82|712.02|723.47|712.67|722.82|712.02|8
1651970330000|2022-05-08 00:38:50|722.91|712.11|722.85|712.05|722.91|712.11|722.85|712.05|2
1651970340000|2022-05-08 00:39:00|722.82|712.02|722.68|711.88|722.82|712.02|722.68|711.88|2
1651970350000|2022-05-08 00:39:10|722.48|711.68|722.45|711.65|722.48|711.68|722.44|711.64|8
1651970360000|2022-05-08 00:39:20|722.44|711.64|722.18|711.38|722.52|711.72|722.18|711.38|9
1651970370000|2022-05-08 00:39:30|722.07|711.27|722.21|711.41|722.21|711.41|722.03|711.23|5
1651970380000|2022-05-08 00:39:40|722.05|711.25|722.04|711.24|722.05|711.25|722.04|711.24|4
1651970390000|2022-05-08 00:39:50|722.03|711.23|721.58|710.78|722.03|711.23|721.55|710.75|7
1651970400000|2022-05-08 00:40:00|721.25|710.45|720.89|710.09|721.25|710.45|720.89|710.09|6
1651970410000|2022-05-08 00:40:10|720.9|710.1|721.62|710.82|721.62|710.82|720.9|710.1|13
1651970420000|2022-05-08 00:40:20|721.63|710.83|721.62|710.82|721.69|710.89|721.62|710.82|4
1651970430000|2022-05-08 00:40:30|721.53|710.73|721.2|710.4|721.53|710.73|721.19|710.39|5
1651970440000|2022-05-08 00:40:40|721.35|710.55|721.01|710.21|721.35|710.55|721.01|710.21|5
1651970450000|2022-05-08 00:40:50|720.91|710.11|721.37|710.57|721.37|710.57|720.9|710.1|5
1651970460000|2022-05-08 00:41:00|721.4|710.6|721.43|710.63|721.43|710.63|721.4|710.6|10
1651970470000|2022-05-08 00:41:10|721.42|710.62|721.87|711.07|721.87|711.07|721.42|710.62|9
1651970480000|2022-05-08 00:41:20|721.72|710.92|720.92|710.12|721.74|710.94|720.92|710.12|12
1651970490000|2022-05-08 00:41:30|720.91|710.11|720.88|710.08|720.91|710.11|720.71|709.91|9
1651970500000|2022-05-08 00:41:40|720.89|710.09|721.54|710.74|721.69|710.89|720.89|710.09|7
1651970510000|2022-05-08 00:41:50|721.57|710.77|721.3|710.5|721.57|710.77|721.29|710.49|14
1651970520000|2022-05-08 00:42:00|721.29|710.49|721.32|710.52|721.35|710.55|721.29|710.49|16
1651970530000|2022-05-08 00:42:10|721.35|710.55|720.97|710.17|721.35|710.55|720.97|710.17|15
1651970540000|2022-05-08 00:42:20|721.05|710.25|720.92|710.12|721.05|710.25|720.92|710.12|3
1651970550000|2022-05-08 00:42:30|720.91|710.11|721.14|710.34|721.14|710.34|720.91|710.11|15
1651970560000|2022-05-08 00:42:40|721.24|710.44|721.42|710.62|721.44|710.64|721.24|710.44|10
1651970570000|2022-05-08 00:42:50|721.35|710.55|721.53|710.73|721.72|710.92|721.35|710.55|17
1651970580000|2022-05-08 00:43:00|721.54|710.74|721.22|710.42|721.6|710.8|721.22|710.42|16
1651970590000|2022-05-08 00:43:10|721.07|710.27|721.06|710.26|721.07|710.27|721.06|710.26|4
1651970600000|2022-05-08 00:43:20|720.98|710.18|720.98|710.18|720.99|710.19|720.97|710.17|17
1651970610000|2022-05-08 00:43:30|720.97|710.17|720.98|710.18|720.99|710.19|720.97|710.17|18
1651970620000|2022-05-08 00:43:40|720.97|710.17|720.92|710.12|720.98|710.18|720.91|710.11|8
1651970630000|2022-05-08 00:43:50|720.94|710.14|720.97|710.17|720.97|710.17|720.92|710.12|5
1651970640000|2022-05-08 00:44:00|721.33|710.53|721.45|710.65|721.45|710.65|721.33|710.53|5
1651970650000|2022-05-08 00:44:10|721.38|710.58|721.38|710.58|721.38|710.58|721.38|710.58|1
1651970660000|2022-05-08 00:44:20|721.31|710.51|720.92|710.12|721.38|710.58|720.92|710.12|7
1651970690000|2022-05-08 00:44:50|720.91|710.11|720.91|710.11|720.91|710.11|720.91|710.11|1
1651970700000|2022-05-08 00:45:00|720.92|710.12|721.29|710.49|721.29|710.49|720.92|710.12|2
1651970710000|2022-05-08 00:45:10|721.25|710.45|721.26|710.46|721.26|710.46|721.25|710.45|2
1651970720000|2022-05-08 00:45:20|721.33|710.53|721.65|710.85|721.65|710.85|721.33|710.53|4
1651970730000|2022-05-08 00:45:30|721.91|711.11|722.65|711.85|722.79|711.99|721.91|711.11|6
1651970740000|2022-05-08 00:45:40|722.76|711.96|723.03|712.23|723.03|712.23|722.76|711.96|12
1651970750000|2022-05-08 00:45:50|723.29|712.49|723.75|712.95|723.75|712.95|723.29|712.49|16
1651970760000|2022-05-08 00:46:00|723.73|712.93|723.87|713.07|723.87|713.07|723.73|712.93|10
1651970780000|2022-05-08 00:46:20|723.81|713.01|723.81|713.01|723.81|713.01|723.81|713.01|1
1651970790000|2022-05-08 00:46:30|723.77|712.97|723.88|713.08|723.88|713.08|723.77|712.97|2
1651970800000|2022-05-08 00:46:40|723.87|713.07|724.33|713.53|724.33|713.53|723.87|713.07|9
1651970810000|2022-05-08 00:46:50|724.52|713.72|724.79|713.99|724.79|713.99|724.52|713.72|4
1651970820000|2022-05-08 00:47:00|724.66|713.86|723.81|713.01|724.66|713.86|723.81|713.01|12
1651970830000|2022-05-08 00:47:10|723.92|713.12|723.77|712.97|723.92|713.12|723.25|712.45|16
1651970840000|2022-05-08 00:47:20|723.74|712.94|723.89|713.09|723.89|713.09|723.74|712.94|3
1651970850000|2022-05-08 00:47:30|723.81|713.01|723|712.2|723.81|713.01|723|712.2|8
1651970860000|2022-05-08 00:47:40|722.98|712.18|723|712.2|723|712.2|722.98|712.18|6
1651970870000|2022-05-08 00:47:50|722.98|712.18|722.35|711.55|723|712.2|722.35|711.55|9
1651970880000|2022-05-08 00:48:00|722.36|711.56|722.58|711.78|722.58|711.78|722.09|711.29|6
1651970890000|2022-05-08 00:48:10|722.52|711.72|722.47|711.67|722.52|711.72|722.47|711.67|2
1651970900000|2022-05-08 00:48:20|722.46|711.66|722.29|711.49|722.46|711.66|722.28|711.48|9
1651970910000|2022-05-08 00:48:30|722.28|711.48|721.1|710.3|722.29|711.49|721.1|710.3|24
1651970920000|2022-05-08 00:48:40|721.09|710.29|721.9|711.1|721.9|711.1|721.09|710.29|11
1651970930000|2022-05-08 00:48:50|721.85|711.05|721.85|711.05|721.85|711.05|721.72|710.92|5
1651970940000|2022-05-08 00:49:00|721.72|710.92|720.96|710.16|721.72|710.92|720.95|710.15|5
1651970950000|2022-05-08 00:49:10|720.94|710.14|720.15|709.35|720.94|710.14|720.15|709.35|12
1651970960000|2022-05-08 00:49:20|720.16|709.36|720|709.2|720.16|709.36|720|709.2|4
1651970970000|2022-05-08 00:49:30|719.94|709.14|719.66|708.86|719.94|709.14|719.66|708.86|3
1651970980000|2022-05-08 00:49:40|719.53|708.73|718.44|707.64|719.66|708.86|718.4|707.6|19
1651970990000|2022-05-08 00:49:50|718.4|707.6|719.24|708.44|719.25|708.45|718.4|707.6|14
1651971000000|2022-05-08 00:50:00|719.25|708.45|719.25|708.45|719.3|708.5|719.24|708.44|7
1651971010000|2022-05-08 00:50:10|719.58|708.78|719.76|708.96|719.76|708.96|719.48|708.68|4
1651971020000|2022-05-08 00:50:20|719.75|708.95|719.88|709.08|719.88|709.08|719.75|708.95|11
1651971030000|2022-05-08 00:50:30|719.89|709.09|719.77|708.97|719.89|709.09|719.77|708.97|2
1651971040000|2022-05-08 00:50:40|719.83|709.03|719.01|708.21|719.83|709.03|719.01|708.21|13
1651971050000|2022-05-08 00:50:50|718.99|708.19|718.89|708.09|718.99|708.19|718.89|708.09|4
1651971060000|2022-05-08 00:51:00|718.88|708.08|718.89|708.09|718.89|708.09|718.54|707.74|8
1651971070000|2022-05-08 00:51:10|718.76|707.96|718.88|708.08|718.9|708.1|718.76|707.96|6
1651971080000|2022-05-08 00:51:20|718.9|708.1|719.41|708.61|719.41|708.61|718.9|708.1|14
1651971090000|2022-05-08 00:51:30|719.4|708.6|719.4|708.6|719.41|708.61|719.4|708.6|17
1651971100000|2022-05-08 00:51:40|719.41|708.61|719.37|708.57|719.41|708.61|719.36|708.56|11
1651971110000|2022-05-08 00:51:50|719.36|708.56|719.32|708.52|719.4|708.6|719.31|708.51|18
1651971120000|2022-05-08 00:52:00|719.3|708.5|719.68|708.88|719.68|708.88|719.3|708.5|10
1651971130000|2022-05-08 00:52:10|719.69|708.89|719.84|709.04|719.84|709.04|719.69|708.89|4
1651971140000|2022-05-08 00:52:20|719.76|708.96|719.76|708.96|719.76|708.96|719.75|708.95|7
1651971150000|2022-05-08 00:52:30|719.67|708.87|719.61|708.81|719.67|708.87|719.55|708.75|6
1651971160000|2022-05-08 00:52:40|719.24|708.44|719.01|708.21|719.28|708.48|719.01|708.21|9
1651971170000|2022-05-08 00:52:50|719.02|708.22|718.98|708.18|719.02|708.22|718.98|708.18|5
1651971180000|2022-05-08 00:53:00|718.97|708.17|718.87|708.07|718.97|708.17|718.87|708.07|3
1651971190000|2022-05-08 00:53:10|718.8|708|718.3|707.5|718.87|708.07|718.25|707.45|15
1651971200000|2022-05-08 00:53:20|718.37|707.57|718.37|707.57|718.37|707.57|718.37|707.57|1
1651971210000|2022-05-08 00:53:30|718.3|707.5|718.53|707.73|718.71|707.91|718.3|707.5|5
1651971220000|2022-05-08 00:53:40|718.28|707.48|718.28|707.48|718.28|707.48|718.28|707.48|1
1651971230000|2022-05-08 00:53:50|718.05|707.25|718.07|707.27|718.07|707.27|718.05|707.25|2
1651971240000|2022-05-08 00:54:00|718.06|707.26|717.89|707.09|718.07|707.27|717.75|706.95|13
1651971250000|2022-05-08 00:54:10|717.81|707.01|717.33|706.53|717.81|707.01|717.17|706.37|18
1651971260000|2022-05-08 00:54:20|717.3|706.5|717.17|706.37|717.31|706.51|717.17|706.37|6
1651971270000|2022-05-08 00:54:30|717.22|706.42|717.19|706.39|717.22|706.42|716.6|705.8|18
1651971280000|2022-05-08 00:54:40|717.11|706.31|717.67|706.87|717.83|707.03|717.11|706.31|12
1651971290000|2022-05-08 00:54:50|717.65|706.85|716.9|706.1|717.67|706.87|716.9|706.1|18
1651971300000|2022-05-08 00:55:00|717.01|706.21|717.83|707.03|717.83|707.03|717.01|706.21|8
1651971310000|2022-05-08 00:55:10|717.87|707.07|717.87|707.07|717.87|707.07|717.86|707.06|9
1651971320000|2022-05-08 00:55:20|717.84|707.04|717.3|706.5|717.85|707.05|716.9|706.1|16
1651971330000|2022-05-08 00:55:30|717.29|706.49|717.33|706.53|717.36|706.56|717.29|706.49|13
1651971340000|2022-05-08 00:55:40|717.3|706.5|717.25|706.45|717.3|706.5|717.22|706.42|15
1651971350000|2022-05-08 00:55:50|717.24|706.44|717.25|706.45|717.25|706.45|717.24|706.44|2
1651971360000|2022-05-08 00:56:00|717.24|706.44|717.32|706.52|717.33|706.53|717.21|706.41|11
1651971370000|2022-05-08 00:56:10|717.24|706.44|717.29|706.49|717.29|706.49|717.24|706.44|2
1651971380000|2022-05-08 00:56:20|717.38|706.58|717.5|706.7|717.5|706.7|717.38|706.58|2
1651971390000|2022-05-08 00:56:30|717.68|706.88|717.68|706.88|717.68|706.88|717.68|706.88|1
1651971400000|2022-05-08 00:56:40|717.5|706.7|716.95|706.15|717.5|706.7|716.95|706.15|11
1651971410000|2022-05-08 00:56:50|717.24|706.44|717.59|706.79|717.59|706.79|717.24|706.44|6
1651971420000|2022-05-08 00:57:00|717.63|706.83|717.54|706.74|717.63|706.83|717.54|706.74|2
1651971430000|2022-05-08 00:57:10|717.47|706.67|717.62|706.82|717.62|706.82|717.47|706.67|2
1651971440000|2022-05-08 00:57:20|717.47|706.67|716.91|706.11|717.47|706.67|716.91|706.11|4
1651971450000|2022-05-08 00:57:30|716.8|706|716.8|706|716.8|706|716.79|705.99|3
1651971460000|2022-05-08 00:57:40|716.65|705.85|716.1|705.3|716.8|706|716.09|705.29|11
1651971470000|2022-05-08 00:57:50|715.96|705.16|715.96|705.16|715.96|705.16|715.96|705.16|1
1651971480000|2022-05-08 00:58:00|716.01|705.21|716.08|705.28|716.45|705.65|716.01|705.21|7
1651971490000|2022-05-08 00:58:10|716.31|705.51|716.28|705.48|716.31|705.51|716.26|705.46|3
1651971500000|2022-05-08 00:58:20|716|705.2|716|705.2|716.28|705.48|716|705.2|3
1651971510000|2022-05-08 00:58:30|715.87|705.07|715.87|705.07|715.87|705.07|715.87|705.07|1
1651971550000|2022-05-08 00:59:10|715.84|705.04|715.63|704.83|715.84|705.04|715.63|704.83|6
1651971560000|2022-05-08 00:59:20|715.62|704.82|715.61|704.81|715.63|704.83|715.61|704.81|3
1651971570000|2022-05-08 00:59:30|715.57|704.77|715.58|704.78|715.61|704.81|715.36|704.56|7
1651971580000|2022-05-08 00:59:40|715.68|704.88|715.79|704.99|715.79|704.99|715.56|704.76|4
1651971590000|2022-05-08 00:59:50|715.67|704.87|715.75|704.95|715.79|704.99|715.65|704.85|4
1651971600000|2022-05-08 01:00:00|715.79|704.99|716.54|705.74|716.54|705.74|715.79|704.99|10
1651971610000|2022-05-08 01:00:10|716.34|705.54|716.24|705.44|716.34|705.54|716.24|705.44|6
1651971620000|2022-05-08 01:00:20|716.28|705.48|716.35|705.55|716.54|705.74|716.24|705.44|7
1651971630000|2022-05-08 01:00:30|716.29|705.49|716.54|705.74|716.54|705.74|716.23|705.43|8
1651971640000|2022-05-08 01:00:40|716.75|705.95|717.01|706.21|717.28|706.48|716.75|705.95|9
1651971650000|2022-05-08 01:00:50|716.9|706.1|716.7|705.9|716.9|706.1|716.56|705.76|5
1651971660000|2022-05-08 01:01:00|716.69|705.89|716.87|706.07|716.87|706.07|716.63|705.83|5
1651971670000|2022-05-08 01:01:10|716.88|706.08|717.43|706.63|717.43|706.63|716.88|706.08|6
1651971680000|2022-05-08 01:01:20|717.39|706.59|717.39|706.59|717.39|706.59|717.38|706.58|7
1651971690000|2022-05-08 01:01:30|717.38|706.58|718.34|707.54|718.34|707.54|717.38|706.58|13
1651971700000|2022-05-08 01:01:40|718.21|707.41|718.4|707.6|718.51|707.71|718.21|707.41|5
1651971710000|2022-05-08 01:01:50|718.48|707.68|718.73|707.93|718.73|707.93|718.48|707.68|4
1651971720000|2022-05-08 01:02:00|718.78|707.98|718.81|708.01|718.81|708.01|718.78|707.98|2
1651971730000|2022-05-08 01:02:10|718.69|707.89|718.75|707.95|718.75|707.95|718.48|707.68|4
1651971740000|2022-05-08 01:02:20|718.54|707.74|718.54|707.74|718.8|708|718.54|707.74|5
1651971750000|2022-05-08 01:02:30|718.3|707.5|717.76|706.96|718.3|707.5|717.76|706.96|7
1651971760000|2022-05-08 01:02:40|717.75|706.95|717.87|707.07|717.89|707.09|717.74|706.94|7
1651971770000|2022-05-08 01:02:50|717.89|707.09|717.96|707.16|717.96|707.16|717.74|706.94|14
1651971780000|2022-05-08 01:03:00|717.86|707.06|718.01|707.21|718.01|707.21|717.86|707.06|10
1651971790000|2022-05-08 01:03:10|717.89|707.09|717.89|707.09|717.89|707.09|717.89|707.09|1
1651971800000|2022-05-08 01:03:20|717.9|707.1|717.77|706.97|717.9|707.1|717.77|706.97|10
1651971810000|2022-05-08 01:03:30|717.75|706.95|716.82|706.02|717.76|706.96|716.82|706.02|9
1651971820000|2022-05-08 01:03:40|716.84|706.04|716.66|705.86|716.84|706.04|716.66|705.86|20
1651971830000|2022-05-08 01:03:50|716.51|705.71|716.5|705.7|716.51|705.71|715.91|705.11|13
1651971840000|2022-05-08 01:04:00|716.7|705.9|717.57|706.77|717.57|706.77|716.69|705.89|11
1651971850000|2022-05-08 01:04:10|717.58|706.78|718.15|707.35|718.15|707.35|717.56|706.76|9
1651971860000|2022-05-08 01:04:20|718.14|707.34|718.14|707.34|718.14|707.34|718.11|707.31|3
1651971870000|2022-05-08 01:04:30|718.26|707.46|718.31|707.51|718.31|707.51|718.26|707.46|7
1651971880000|2022-05-08 01:04:40|718.42|707.62|718.07|707.27|718.51|707.71|718.07|707.27|21
1651971890000|2022-05-08 01:04:50|717.98|707.18|717.87|707.07|717.98|707.18|717.86|707.06|8
1651971900000|2022-05-08 01:05:00|717.89|707.09|718.57|707.77|718.65|707.85|717.87|707.07|13
1651971910000|2022-05-08 01:05:10|718.56|707.76|718.53|707.73|718.57|707.77|718.33|707.53|12
1651971920000|2022-05-08 01:05:20|718.54|707.74|719.24|708.44|719.24|708.44|718.53|707.73|14
1651971930000|2022-05-08 01:05:30|719.22|708.42|718.8|708|719.27|708.47|718.8|708|14
1651971940000|2022-05-08 01:05:40|718.81|708.01|718.8|708|718.86|708.06|718.8|708|6
1651971950000|2022-05-08 01:05:50|718.81|708.01|718.29|707.49|718.81|708.01|718.29|707.49|3
1651971960000|2022-05-08 01:06:00|718.35|707.55|718.71|707.91|718.74|707.94|718.34|707.54|12
1651971970000|2022-05-08 01:06:10|718.7|707.9|718.86|708.06|718.86|708.06|718.7|707.9|3
1651971980000|2022-05-08 01:06:20|718.88|708.08|718.9|708.1|718.9|708.1|718.82|708.02|4
1651972000000|2022-05-08 01:06:40|718.94|708.14|718.97|708.17|718.97|708.17|718.94|708.14|3
1651972010000|2022-05-08 01:06:50|718.99|708.19|718.8|708|718.99|708.19|718.66|707.86|7
1651972020000|2022-05-08 01:07:00|718.77|707.97|718.77|707.97|718.77|707.97|718.77|707.97|1
1651972030000|2022-05-08 01:07:10|718.63|707.83|718.6|707.8|718.63|707.83|718.58|707.78|9
1651972040000|2022-05-08 01:07:20|718.59|707.79|718.6|707.8|718.6|707.8|718.59|707.79|2
1651972050000|2022-05-08 01:07:30|718.59|707.79|718.38|707.58|718.6|707.8|718.37|707.57|13
1651972060000|2022-05-08 01:07:40|718.37|707.57|718.61|707.81|718.61|707.81|718.37|707.57|8
1651972070000|2022-05-08 01:07:50|718.6|707.8|717.97|707.17|718.61|707.81|717.97|707.17|21
1651972080000|2022-05-08 01:08:00|717.95|707.15|717.31|706.51|717.95|707.15|717.31|706.51|17
1651972090000|2022-05-08 01:08:10|717.34|706.54|716.46|705.66|717.34|706.54|716.46|705.66|13
1651972100000|2022-05-08 01:08:20|716.66|705.86|716.74|705.94|716.74|705.94|716.34|705.54|16
1651972110000|2022-05-08 01:08:30|716.84|706.04|716.89|706.09|716.89|706.09|716.84|706.04|2
1651972120000|2022-05-08 01:08:40|716.88|706.08|716.71|705.91|716.88|706.08|716.7|705.9|5
1651972130000|2022-05-08 01:08:50|716.7|705.9|716.67|705.87|716.72|705.92|716.66|705.86|20
1651972140000|2022-05-08 01:09:00|716.68|705.88|716.67|705.87|716.68|705.88|716.67|705.87|12
1651972150000|2022-05-08 01:09:10|716.68|705.88|716.8|706|716.8|706|716.65|705.85|12
1651972160000|2022-05-08 01:09:20|716.91|706.11|716.91|706.11|716.91|706.11|716.91|706.11|1
1651972170000|2022-05-08 01:09:30|716.95|706.15|717.38|706.58|717.38|706.58|716.95|706.15|5
1651972180000|2022-05-08 01:09:40|717.37|706.57|717.38|706.58|717.38|706.58|717.37|706.57|16
1651972190000|2022-05-08 01:09:50|717.37|706.57|717.44|706.64|717.44|706.64|717.36|706.56|14
1651972200000|2022-05-08 01:10:00|717.43|706.63|717.39|706.59|717.47|706.67|716.88|706.08|14
1651972210000|2022-05-08 01:10:10|717.38|706.58|717.4|706.6|717.41|706.61|717.38|706.58|12
1651972220000|2022-05-08 01:10:20|717.41|706.61|717.06|706.26|717.41|706.61|717.06|706.26|4
1651972230000|2022-05-08 01:10:30|716.99|706.19|716.94|706.14|716.99|706.19|716.86|706.06|6
1651972240000|2022-05-08 01:10:40|716.73|705.93|716.11|705.31|716.74|705.94|716.11|705.31|17
1651972250000|2022-05-08 01:10:50|716.1|705.3|716.03|705.23|716.11|705.31|716.01|705.21|9
1651972260000|2022-05-08 01:11:00|716.04|705.24|716.55|705.75|716.55|705.75|716.04|705.24|6
1651972270000|2022-05-08 01:11:10|716.59|705.79|716.9|706.1|716.9|706.1|716.59|705.79|15
1651972290000|2022-05-08 01:11:30|716.96|706.16|716.96|706.16|716.96|706.16|716.96|706.16|1
1651972310000|2022-05-08 01:11:50|716.95|706.15|716.95|706.15|716.95|706.15|716.95|706.15|1
1651972320000|2022-05-08 01:12:00|716.9|706.1|716.9|706.1|716.91|706.11|716.9|706.1|7
1651972330000|2022-05-08 01:12:10|716.91|706.11|716.91|706.11|716.91|706.11|716.9|706.1|3
1651972340000|2022-05-08 01:12:20|716.92|706.12|717.24|706.44|717.3|706.5|716.92|706.12|4
1651972350000|2022-05-08 01:12:30|717.22|706.42|717.35|706.55|717.35|706.55|716.97|706.17|12
1651972360000|2022-05-08 01:12:40|717.55|706.75|717.63|706.83|717.63|706.83|717.55|706.75|3
1651972370000|2022-05-08 01:12:50|717.82|707.02|717.88|707.08|717.88|707.08|717.82|707.02|4
1651972380000|2022-05-08 01:13:00|717.94|707.14|717.85|707.05|717.94|707.14|717.74|706.94|13
1651972390000|2022-05-08 01:13:10|717.64|706.84|717.83|707.03|717.83|707.03|717.64|706.84|4
1651972400000|2022-05-08 01:13:20|717.81|707.01|717.83|707.03|717.83|707.03|717.72|706.92|5
1651972420000|2022-05-08 01:13:40|717.88|707.08|717.88|707.08|717.88|707.08|717.88|707.08|1
1651972430000|2022-05-08 01:13:50|717.89|707.09|717.9|707.1|717.9|707.1|717.89|707.09|6
1651972460000|2022-05-08 01:14:20|717.91|707.11|717.91|707.11|717.91|707.11|717.91|707.11|1
1651972470000|2022-05-08 01:14:30|717.96|707.16|718.36|707.56|718.36|707.56|717.96|707.16|4
1651972480000|2022-05-08 01:14:40|718.41|707.61|718.5|707.7|718.5|707.7|718.41|707.61|2
1651972490000|2022-05-08 01:14:50|718.78|707.98|718.86|708.06|718.86|708.06|718.78|707.98|7
1651972510000|2022-05-08 01:15:10|718.88|708.08|718.88|708.08|718.88|708.08|718.88|708.08|1
1651972520000|2022-05-08 01:15:20|718.79|707.99|718.09|707.29|718.79|707.99|718.09|707.29|4
1651972530000|2022-05-08 01:15:30|718.11|707.31|718.3|707.5|718.3|707.5|718.11|707.31|2
1651972540000|2022-05-08 01:15:40|718.18|707.38|718.18|707.38|718.18|707.38|718.18|707.38|1
1651972550000|2022-05-08 01:15:50|718.14|707.34|718.11|707.31|718.33|707.53|718.1|707.3|7
1651972560000|2022-05-08 01:16:00|718.1|707.3|718.03|707.23|718.11|707.31|718.03|707.23|9
1651972580000|2022-05-08 01:16:20|718.2|707.4|718.28|707.48|718.28|707.48|718.2|707.4|2
1651972590000|2022-05-08 01:16:30|718.07|707.27|717.62|706.82|718.07|707.27|717.61|706.81|16
1651972600000|2022-05-08 01:16:40|717.64|706.84|717.2|706.4|717.64|706.84|717.2|706.4|16
1651972610000|2022-05-08 01:16:50|717.16|706.36|716.42|705.62|717.16|706.36|716.42|705.62|9
1651972620000|2022-05-08 01:17:00|716.47|705.67|716.47|705.67|716.47|705.67|716.47|705.67|1
1651972630000|2022-05-08 01:17:10|716.49|705.69|717.1|706.3|717.1|706.3|716.47|705.67|11
1651972640000|2022-05-08 01:17:20|717.22|706.42|716.97|706.17|717.22|706.42|716.93|706.13|12
1651972650000|2022-05-08 01:17:30|716.95|706.15|716.43|705.63|716.97|706.17|716.43|705.63|13
1651972660000|2022-05-08 01:17:40|716.46|705.66|715.95|705.15|716.47|705.67|715.95|705.15|13
1651972670000|2022-05-08 01:17:50|715.94|705.14|715.81|705.01|715.94|705.14|715.81|705.01|5
1651972680000|2022-05-08 01:18:00|715.8|705|714.99|704.19|715.81|705.01|714.99|704.19|14
1651972690000|2022-05-08 01:18:10|714.97|704.17|714.26|703.46|714.99|704.19|714.13|703.33|16
1651972700000|2022-05-08 01:18:20|714.28|703.48|713.89|703.09|714.37|703.57|713.89|703.09|15
1651972710000|2022-05-08 01:18:30|713.9|703.1|714.64|703.84|714.64|703.84|713.9|703.1|11
1651972720000|2022-05-08 01:18:40|714.81|704.01|713.89|703.09|714.81|704.01|713.89|703.09|10
1651972730000|2022-05-08 01:18:50|713.91|703.11|713.91|703.11|713.91|703.11|713.91|703.11|1
1651972740000|2022-05-08 01:19:00|713.9|703.1|714.12|703.32|714.37|703.57|713.89|703.09|11
1651972750000|2022-05-08 01:19:10|714.04|703.24|714.76|703.96|714.76|703.96|714.01|703.21|8
1651972760000|2022-05-08 01:19:20|714.65|703.85|714.27|703.47|714.65|703.85|714.27|703.47|15
1651972770000|2022-05-08 01:19:30|714.25|703.45|713.97|703.17|714.32|703.52|713.96|703.16|9
1651972780000|2022-05-08 01:19:40|713.96|703.16|713.9|703.1|713.97|703.17|713.9|703.1|11
1651972790000|2022-05-08 01:19:50|713.97|703.17|714.29|703.49|714.33|703.53|713.97|703.17|4
1651972800000|2022-05-08 01:20:00|714.26|703.46|714.22|703.42|714.27|703.47|714.22|703.42|6
1651972810000|2022-05-08 01:20:10|714.25|703.45|714.02|703.22|714.25|703.45|714.01|703.21|14
1651972820000|2022-05-08 01:20:20|714.01|703.21|713.32|702.52|714.02|703.22|713.32|702.52|10
1651972830000|2022-05-08 01:20:30|713.35|702.55|712.88|702.08|713.4|702.6|712.88|702.08|17
1651972840000|2022-05-08 01:20:40|712.89|702.09|712.95|702.15|713.26|702.46|712.89|702.09|11
1651972850000|2022-05-08 01:20:50|712.94|702.14|712.93|702.13|712.94|702.14|712.93|702.13|4
1651972860000|2022-05-08 01:21:00|712.94|702.14|712.91|702.11|712.94|702.14|712.91|702.11|5
1651972870000|2022-05-08 01:21:10|712.9|702.1|712.16|701.36|712.91|702.11|712.16|701.36|11
1651972880000|2022-05-08 01:21:20|712.17|701.37|712.06|701.26|712.17|701.37|712.05|701.25|15
1651972890000|2022-05-08 01:21:30|712.29|701.49|712.42|701.62|712.42|701.62|712.24|701.44|15
1651972900000|2022-05-08 01:21:40|712.41|701.61|712.42|701.62|712.42|701.62|712.41|701.61|2
1651972910000|2022-05-08 01:21:50|712.59|701.79|712.55|701.75|712.59|701.79|712.38|701.58|5
1651972920000|2022-05-08 01:22:00|712.54|701.74|712.54|701.74|712.54|701.74|712.54|701.74|1
1651972930000|2022-05-08 01:22:10|712.73|701.93|712.88|702.08|712.88|702.08|712.73|701.93|4
1651972940000|2022-05-08 01:22:20|712.91|702.11|713.12|702.32|713.14|702.34|712.91|702.11|4
1651972950000|2022-05-08 01:22:30|713.55|702.75|713.73|702.93|713.73|702.93|713.53|702.73|10
1651972960000|2022-05-08 01:22:40|713.77|702.97|713.95|703.15|714.25|703.45|713.77|702.97|9
1651972970000|2022-05-08 01:22:50|713.94|703.14|713.95|703.15|713.95|703.15|713.94|703.14|2
1651972980000|2022-05-08 01:23:00|713.89|703.09|714.57|703.77|714.57|703.77|713.89|703.09|4
1651972990000|2022-05-08 01:23:10|714.58|703.78|714.73|703.93|714.73|703.93|714.58|703.78|4
1651973010000|2022-05-08 01:23:30|714.84|704.04|714.84|704.04|714.84|704.04|714.84|704.04|1
1651973020000|2022-05-08 01:23:40|714.86|704.06|714.52|703.72|714.86|704.06|714.52|703.72|13
1651973030000|2022-05-08 01:23:50|714.66|703.86|714.73|703.93|714.74|703.94|714.65|703.85|19
1651973040000|2022-05-08 01:24:00|714.74|703.94|714.88|704.08|714.88|704.08|714.72|703.92|14
1651973050000|2022-05-08 01:24:10|714.96|704.16|715.91|705.11|716.03|705.23|714.96|704.16|14
1651973060000|2022-05-08 01:24:20|715.89|705.09|716.25|705.45|716.31|705.51|715.89|705.09|7
1651973070000|2022-05-08 01:24:30|716.24|705.44|715.93|705.13|716.25|705.45|715.93|705.13|16
1651973080000|2022-05-08 01:24:40|715.99|705.19|716.17|705.37|716.17|705.37|715.99|705.19|17
1651973090000|2022-05-08 01:24:50|716.18|705.38|716.28|705.48|716.29|705.49|716.18|705.38|6
1651973100000|2022-05-08 01:25:00|716.51|705.71|716.05|705.25|716.51|705.71|716.05|705.25|7
1651973120000|2022-05-08 01:25:20|715.9|705.1|715.58|704.78|715.9|705.1|715.58|704.78|8
1651973130000|2022-05-08 01:25:30|715.59|704.79|715.45|704.65|715.59|704.79|715.45|704.65|3
1651973140000|2022-05-08 01:25:40|715.44|704.64|716.29|705.49|716.29|705.49|715.44|704.64|12
1651973150000|2022-05-08 01:25:50|716.28|705.48|715.84|705.04|716.32|705.52|715.84|705.04|16
1651973160000|2022-05-08 01:26:00|715.82|705.02|715.9|705.1|715.9|705.1|715.63|704.83|6
1651973170000|2022-05-08 01:26:10|715.91|705.11|716.19|705.39|716.19|705.39|715.91|705.11|3
1651973180000|2022-05-08 01:26:20|716.21|705.41|716.49|705.69|716.52|705.72|716.2|705.4|8
1651973190000|2022-05-08 01:26:30|716.3|705.5|716.86|706.06|716.86|706.06|716.3|705.5|9
1651973200000|2022-05-08 01:26:40|716.85|706.05|716.87|706.07|716.87|706.07|716.85|706.05|7
1651973210000|2022-05-08 01:26:50|716.88|706.08|716.89|706.09|716.89|706.09|716.88|706.08|2
1651973220000|2022-05-08 01:27:00|716.9|706.1|716.55|705.75|716.9|706.1|716.55|705.75|7
1651973230000|2022-05-08 01:27:10|716.41|705.61|715.96|705.16|716.41|705.61|715.91|705.11|11
1651973240000|2022-05-08 01:27:20|716.08|705.28|716.07|705.27|716.1|705.3|715.99|705.19|8
1651973250000|2022-05-08 01:27:30|716.06|705.26|716.39|705.59|716.39|705.59|716.06|705.26|10
1651973260000|2022-05-08 01:27:40|716.36|705.56|716.61|705.81|716.61|705.81|716.36|705.56|15
1651973270000|2022-05-08 01:27:50|716.39|705.59|716.4|705.6|716.61|705.81|716.36|705.56|12
1651973280000|2022-05-08 01:28:00|716.36|705.56|716.35|705.55|716.4|705.6|716.32|705.52|16
1651973290000|2022-05-08 01:28:10|716.32|705.52|716.81|706.01|716.81|706.01|716.32|705.52|9
1651973300000|2022-05-08 01:28:20|716.82|706.02|716.52|705.72|716.83|706.03|716.52|705.72|9
1651973310000|2022-05-08 01:28:30|716.53|705.73|716.47|705.67|716.53|705.73|716.45|705.65|9
1651973330000|2022-05-08 01:28:50|716.45|705.65|716.05|705.25|716.45|705.65|715.87|705.07|17
1651973340000|2022-05-08 01:29:00|715.97|705.17|716.46|705.66|716.47|705.67|715.97|705.17|7
1651973350000|2022-05-08 01:29:10|716.47|705.67|716.51|705.71|716.51|705.71|716.46|705.66|14
1651973360000|2022-05-08 01:29:20|716.49|705.69|716.51|705.71|716.51|705.71|716.49|705.69|18
1651973370000|2022-05-08 01:29:30|716.49|705.69|716.49|705.69|716.51|705.71|716.49|705.69|18
1651973380000|2022-05-08 01:29:40|716.51|705.71|716.48|705.68|716.51|705.71|716.48|705.68|12
1651973390000|2022-05-08 01:29:50|716.49|705.69|716.48|705.68|716.49|705.69|716.48|705.68|8
1651973400000|2022-05-08 01:30:00|716.49|705.69|716.4|705.6|716.58|705.78|716.4|705.6|9
1651973420000|2022-05-08 01:30:20|716.42|705.62|715.97|705.17|716.46|705.66|715.97|705.17|12
1651973430000|2022-05-08 01:30:30|715.76|704.96|715.96|705.16|715.96|705.16|715.74|704.94|3
1651973440000|2022-05-08 01:30:40|715.91|705.11|715.73|704.93|715.91|705.11|715.73|704.93|8
1651973450000|2022-05-08 01:30:50|715.58|704.78|715.5|704.7|715.58|704.78|715.5|704.7|2
1651973460000|2022-05-08 01:31:00|715.49|704.69|715.52|704.72|715.53|704.73|715.49|704.69|9
1651973470000|2022-05-08 01:31:10|715.45|704.65|714.49|703.69|715.52|704.72|714.47|703.67|21
1651973480000|2022-05-08 01:31:20|714.48|703.68|714.49|703.69|714.56|703.76|714.48|703.68|16
1651973490000|2022-05-08 01:31:30|714.56|703.76|714.43|703.63|714.56|703.76|714.36|703.56|16
1651973500000|2022-05-08 01:31:40|714.41|703.61|713.91|703.11|714.43|703.63|713.84|703.04|18
1651973510000|2022-05-08 01:31:50|714.29|703.49|714.29|703.49|714.29|703.49|714.28|703.48|13
1651973520000|2022-05-08 01:32:00|714.28|703.48|713.89|703.09|714.41|703.61|713.81|703.01|15
1651973530000|2022-05-08 01:32:10|713.81|703.01|713.8|703|713.89|703.09|713.8|703|14
1651973540000|2022-05-08 01:32:20|713.81|703.01|713|702.2|713.96|703.16|713|702.2|22
1651973550000|2022-05-08 01:32:30|713.01|702.21|712.69|701.89|713.44|702.64|712.69|701.89|11
1651973560000|2022-05-08 01:32:40|712.68|701.88|712.45|701.65|712.68|701.88|712.44|701.64|4
1651973570000|2022-05-08 01:32:50|712.44|701.64|712.6|701.8|712.77|701.97|712.38|701.58|15
1651973580000|2022-05-08 01:33:00|712.36|701.56|712.59|701.79|712.59|701.79|712.35|701.55|12
1651973590000|2022-05-08 01:33:10|712.73|701.93|712.77|701.97|712.9|702.1|712.73|701.93|4
1651973600000|2022-05-08 01:33:20|712.84|702.04|713.62|702.82|713.62|702.82|712.8|702|14
1651973610000|2022-05-08 01:33:30|713.73|702.93|713.89|703.09|713.9|703.1|713.73|702.93|4
1651973620000|2022-05-08 01:33:40|713.8|703|714.14|703.34|714.22|703.42|713.8|703|12
1651973630000|2022-05-08 01:33:50|714.26|703.46|714.68|703.88|714.68|703.88|714.26|703.46|5
1651973640000|2022-05-08 01:34:00|714.62|703.82|715.04|704.24|715.04|704.24|714.62|703.82|7
1651973650000|2022-05-08 01:34:10|715.25|704.45|715.79|704.99|715.81|705.01|715.25|704.45|5
1651973660000|2022-05-08 01:34:20|715.83|705.03|716.35|705.55|716.35|705.55|715.83|705.03|8
1651973670000|2022-05-08 01:34:30|716.28|705.48|716.83|706.03|716.83|706.03|716.28|705.48|7
1651973680000|2022-05-08 01:34:40|716.82|706.02|716.89|706.09|716.89|706.09|716.82|706.02|2
1651973690000|2022-05-08 01:34:50|716.88|706.08|716.15|705.35|716.88|706.08|716.12|705.32|6
1651973700000|2022-05-08 01:35:00|716.16|705.36|716|705.2|716.16|705.36|715.89|705.09|11
1651973710000|2022-05-08 01:35:10|716.08|705.28|716.29|705.49|716.29|705.49|716.08|705.28|3
1651973720000|2022-05-08 01:35:20|716.4|705.6|716.66|705.86|716.66|705.86|716.4|705.6|9
1651973730000|2022-05-08 01:35:30|716.65|705.85|716.53|705.73|716.65|705.85|716.53|705.73|2
1651973740000|2022-05-08 01:35:40|716.45|705.65|716.15|705.35|716.45|705.65|716.13|705.33|9
1651973750000|2022-05-08 01:35:50|716.14|705.34|716.57|705.77|716.57|705.77|716.14|705.34|6
1651973760000|2022-05-08 01:36:00|716.67|705.87|716.41|705.61|716.8|706|716.41|705.61|5
1651973770000|2022-05-08 01:36:10|716.26|705.46|716.26|705.46|716.26|705.46|716.26|705.46|1
1651973790000|2022-05-08 01:36:30|716.43|705.63|716.87|706.07|716.87|706.07|716.43|705.63|4
1651973810000|2022-05-08 01:36:50|716.86|706.06|716.86|706.06|716.86|706.06|716.86|706.06|1
1651973820000|2022-05-08 01:37:00|716.94|706.14|716.05|705.25|717.01|706.21|716.05|705.25|11
1651973830000|2022-05-08 01:37:10|715.91|705.11|716.53|705.73|716.53|705.73|715.91|705.11|6
1651973840000|2022-05-08 01:37:20|716.52|705.72|716.6|705.8|716.6|705.8|716.52|705.72|3
1651973850000|2022-05-08 01:37:30|716.89|706.09|716.89|706.09|716.89|706.09|716.89|706.09|1
1651973870000|2022-05-08 01:37:50|716.9|706.1|716.9|706.1|716.9|706.1|716.9|706.1|1
1651973890000|2022-05-08 01:38:10|716.89|706.09|716.89|706.09|716.9|706.1|716.89|706.09|3
1651973900000|2022-05-08 01:38:20|716.9|706.1|716.9|706.1|716.9|706.1|716.9|706.1|1
1651973910000|2022-05-08 01:38:30|716.93|706.13|716.93|706.13|716.93|706.13|716.93|706.13|1
1651973920000|2022-05-08 01:38:40|716.95|706.15|716.95|706.15|716.95|706.15|716.95|706.15|1
1651973940000|2022-05-08 01:39:00|716.97|706.17|716.97|706.17|716.97|706.17|716.97|706.17|1
1651973950000|2022-05-08 01:39:10|716.99|706.19|716.99|706.19|716.99|706.19|716.99|706.19|1
1651973960000|2022-05-08 01:39:20|717.01|706.21|716.8|706|717.01|706.21|716.8|706|3
1651973970000|2022-05-08 01:39:30|716.51|705.71|716.51|705.71|716.51|705.71|716.51|705.71|1
1651973980000|2022-05-08 01:39:40|716.52|705.72|716.51|705.71|716.52|705.72|716.51|705.71|18
1651973990000|2022-05-08 01:39:50|716.52|705.72|716.51|705.71|716.52|705.72|716.51|705.71|10
1651974000000|2022-05-08 01:40:00|716.54|705.74|716.11|705.31|716.54|705.74|716.11|705.31|6
1651974010000|2022-05-08 01:40:10|716.1|705.3|715.77|704.97|716.1|705.3|715.77|704.97|7
1651974020000|2022-05-08 01:40:20|715.72|704.92|715.45|704.65|715.72|704.92|715.38|704.58|10
1651974030000|2022-05-08 01:40:30|715.44|704.64|714.98|704.18|715.45|704.65|714.98|704.18|9
1651974040000|2022-05-08 01:40:40|714.97|704.17|715.18|704.38|715.18|704.38|714.85|704.05|5
1651974050000|2022-05-08 01:40:50|715.12|704.32|715.31|704.51|715.31|704.51|715.12|704.32|2
1651974070000|2022-05-08 01:41:10|715.12|704.32|715.11|704.31|715.12|704.32|715.11|704.31|2
1651974080000|2022-05-08 01:41:20|715.16|704.36|715.29|704.49|715.29|704.49|715.16|704.36|2
1651974090000|2022-05-08 01:41:30|715.48|704.68|715.56|704.76|715.56|704.76|715.48|704.68|2
1651974100000|2022-05-08 01:41:40|715.57|704.77|715.9|705.1|715.9|705.1|715.56|704.76|8
1651974110000|2022-05-08 01:41:50|715.95|705.15|715.95|705.15|715.95|705.15|715.95|705.15|1
1651974120000|2022-05-08 01:42:00|715.96|705.16|715.96|705.16|715.96|705.16|715.96|705.16|1
1651974130000|2022-05-08 01:42:10|716|705.2|716.56|705.76|716.56|705.76|716|705.2|5
1651974140000|2022-05-08 01:42:20|716.57|705.77|716.6|705.8|716.6|705.8|716.57|705.77|3
1651974150000|2022-05-08 01:42:30|716.85|706.05|716.85|706.05|716.85|706.05|716.85|706.05|1
1651974160000|2022-05-08 01:42:40|716.89|706.09|716.89|706.09|716.89|706.09|716.89|706.09|1
1651974180000|2022-05-08 01:43:00|716.95|706.15|717.79|706.99|717.81|707.01|716.95|706.15|7
1651974190000|2022-05-08 01:43:10|717.71|706.91|716.95|706.15|717.71|706.91|716.88|706.08|16
1651974200000|2022-05-08 01:43:20|716.93|706.13|716.95|706.15|716.95|706.15|716.93|706.13|16
1651974210000|2022-05-08 01:43:30|716.93|706.13|716.85|706.05|716.95|706.15|716.85|706.05|7
1651974230000|2022-05-08 01:43:50|716.8|706|716.45|705.65|716.8|706|716.45|705.65|8
1651974240000|2022-05-08 01:44:00|716.39|705.59|716.39|705.59|716.39|705.59|716.39|705.59|1
1651974250000|2022-05-08 01:44:10|716.53|705.73|716.69|705.89|716.69|705.89|716.53|705.73|2
1651974260000|2022-05-08 01:44:20|716.72|705.92|716.6|705.8|716.72|705.92|716.6|705.8|2
1651974270000|2022-05-08 01:44:30|716.39|705.59|715.94|705.14|716.39|705.59|715.94|705.14|14
1651974280000|2022-05-08 01:44:40|715.96|705.16|715.14|704.34|715.96|705.16|715.14|704.34|8
1651974290000|2022-05-08 01:44:50|715.01|704.21|714.88|704.08|715.01|704.21|714.88|704.08|6
1651974300000|2022-05-08 01:45:00|714.97|704.17|714.88|704.08|714.98|704.18|714.87|704.07|14
1651974310000|2022-05-08 01:45:10|714.87|704.07|714.89|704.09|714.89|704.09|714.87|704.07|7
1651974330000|2022-05-08 01:45:30|714.88|704.08|714.88|704.08|714.88|704.08|714.84|704.04|12
1651974340000|2022-05-08 01:45:40|714.84|704.04|715.15|704.35|715.15|704.35|714.7|703.9|18
1651974350000|2022-05-08 01:45:50|715.19|704.39|715.73|704.93|715.73|704.93|715.19|704.39|3
1651974360000|2022-05-08 01:46:00|715.64|704.84|715.74|704.94|715.88|705.08|715.64|704.84|6
1651974370000|2022-05-08 01:46:10|715.71|704.91|715.5|704.7|715.71|704.91|715.38|704.58|14
1651974380000|2022-05-08 01:46:20|715.53|704.73|715.5|704.7|715.53|704.73|715.5|704.7|18
1651974390000|2022-05-08 01:46:30|715.53|704.73|715.89|705.09|715.89|705.09|715.5|704.7|13
1651974400000|2022-05-08 01:46:40|716.11|705.31|716.11|705.31|716.11|705.31|716.11|705.31|1
1651974420000|2022-05-08 01:47:00|716.04|705.24|716.04|705.24|716.04|705.24|716.04|705.24|1
1651974440000|2022-05-08 01:47:20|715.9|705.1|715.9|705.1|715.9|705.1|715.9|705.1|1
1651974450000|2022-05-08 01:47:30|715.84|705.04|715.22|704.42|715.84|705.04|715.21|704.41|17
1651974460000|2022-05-08 01:47:40|715.21|704.41|714.98|704.18|715.22|704.42|714.96|704.16|12
1651974470000|2022-05-08 01:47:50|714.96|704.16|715.07|704.27|715.07|704.27|714.96|704.16|9
1651974480000|2022-05-08 01:48:00|715.05|704.25|714.65|703.85|715.07|704.27|714.65|703.85|11
1651974490000|2022-05-08 01:48:10|714.64|703.84|714|703.2|714.79|703.99|713.99|703.19|13
1651974500000|2022-05-08 01:48:20|713.87|703.07|713.34|702.54|713.87|703.07|713.21|702.41|15
1651974510000|2022-05-08 01:48:30|713.74|702.94|713.74|702.94|713.75|702.95|713.74|702.94|7
1651974520000|2022-05-08 01:48:40|713.75|702.95|712.99|702.19|713.75|702.95|712.99|702.19|6
1651974530000|2022-05-08 01:48:50|712.98|702.18|712.3|701.5|712.99|702.19|712.29|701.49|9
1651974540000|2022-05-08 01:49:00|712.29|701.49|710.97|700.17|712.3|701.5|710.66|699.86|23
1651974550000|2022-05-08 01:49:10|711.07|700.27|710.92|700.12|711.16|700.36|710.92|700.12|5
1651974560000|2022-05-08 01:49:20|710.84|700.04|710.47|699.67|710.84|700.04|710.47|699.67|4
1651974570000|2022-05-08 01:49:30|710.39|699.59|710.34|699.54|710.39|699.59|710.25|699.45|4
1651974580000|2022-05-08 01:49:40|710.25|699.45|710.5|699.7|710.5|699.7|710.25|699.45|4
1651974590000|2022-05-08 01:49:50|710.67|699.87|711.08|700.28|711.08|700.28|710.67|699.87|3
1651974600000|2022-05-08 01:50:00|711.11|700.31|712.19|701.39|712.19|701.39|711.11|700.31|11
1651974610000|2022-05-08 01:50:10|712.28|701.48|712.68|701.88|712.68|701.88|712.28|701.48|2
1651974620000|2022-05-08 01:50:20|712.69|701.89|713.79|702.99|713.79|702.99|712.68|701.88|12
1651974630000|2022-05-08 01:50:30|713.52|702.72|712.07|701.27|713.52|702.72|712.07|701.27|19
1651974640000|2022-05-08 01:50:40|712.08|701.28|712.19|701.39|712.56|701.76|712.07|701.27|14
1651974650000|2022-05-08 01:50:50|712.16|701.36|711.9|701.1|712.16|701.36|711.79|700.99|21
1651974660000|2022-05-08 01:51:00|711.44|700.64|711.78|700.98|711.8|701|711.44|700.64|20
1651974670000|2022-05-08 01:51:10|711.8|701|711.06|700.26|711.8|701|711.06|700.26|17
1651974680000|2022-05-08 01:51:20|711.05|700.25|710.07|699.27|711.15|700.35|710.07|699.27|15
1651974690000|2022-05-08 01:51:30|710.08|699.28|710.38|699.58|710.84|700.04|710.07|699.27|23
1651974700000|2022-05-08 01:51:40|710.37|699.57|708.8|698|710.37|699.57|708.44|697.64|26
1651974710000|2022-05-08 01:51:50|708.89|698.09|709.18|698.38|709.18|698.38|708.81|698.01|13
1651974720000|2022-05-08 01:52:00|709.19|698.39|710.92|700.12|710.92|700.12|709.18|698.38|26
1651974730000|2022-05-08 01:52:10|710.88|700.08|710.25|699.45|711.5|700.7|710.17|699.37|28
1651974740000|2022-05-08 01:52:20|710.15|699.35|709.75|698.95|710.22|699.42|709.43|698.63|12
1651974750000|2022-05-08 01:52:30|709.87|699.07|709.89|699.09|709.89|699.09|709.87|699.07|2
1651974760000|2022-05-08 01:52:40|709.71|698.91|709.96|699.16|709.96|699.16|709.62|698.82|9
1651974770000|2022-05-08 01:52:50|709.95|699.15|710.31|699.51|710.31|699.51|709.81|699.01|12
1651974780000|2022-05-08 01:53:00|710.34|699.54|711.67|700.87|711.67|700.87|710.34|699.54|11
1651974790000|2022-05-08 01:53:10|711.68|700.88|711.67|700.87|711.68|700.88|711.67|700.87|2
1651974800000|2022-05-08 01:53:20|711.82|701.02|711.82|701.02|711.82|701.02|711.81|701.01|5
1651974810000|2022-05-08 01:53:30|711.81|701.01|711.82|701.02|711.82|701.02|711.81|701.01|2
1651974820000|2022-05-08 01:53:40|711.81|701.01|711.81|701.01|711.81|701.01|711.81|701.01|1
1651974830000|2022-05-08 01:53:50|711.71|700.91|711.62|700.82|711.72|700.92|711.62|700.82|4
1651974840000|2022-05-08 01:54:00|711.61|700.81|711.62|700.82|711.71|700.91|711.61|700.81|3
1651974850000|2022-05-08 01:54:10|711.44|700.64|710.92|700.12|711.62|700.82|710.92|700.12|7
1651974860000|2022-05-08 01:54:20|710.8|700|710.81|700.01|711.31|700.51|710.8|700|9
1651974870000|2022-05-08 01:54:30|710.8|700|710.16|699.36|710.8|700|710.07|699.27|11
1651974880000|2022-05-08 01:54:40|710.07|699.27|711.32|700.52|711.32|700.52|710.07|699.27|10
1651974890000|2022-05-08 01:54:50|711.24|700.44|711.7|700.9|711.7|700.9|711.24|700.44|5
1651974900000|2022-05-08 01:55:00|711.81|701.01|712.68|701.88|712.68|701.88|711.81|701.01|10
1651974910000|2022-05-08 01:55:10|712.83|702.03|712.6|701.8|712.85|702.05|712.29|701.49|11
1651974920000|2022-05-08 01:55:20|712.36|701.56|710.98|700.18|712.36|701.56|710.91|700.11|16
1651974930000|2022-05-08 01:55:30|711.24|700.44|711.73|700.93|711.79|700.99|710.93|700.13|29
1651974940000|2022-05-08 01:55:40|711.71|700.91|712.28|701.48|712.28|701.48|711.71|700.91|12
1651974950000|2022-05-08 01:55:50|712.16|701.36|712.13|701.33|712.51|701.71|711.97|701.17|13
1651974960000|2022-05-08 01:56:00|712.31|701.51|712.88|702.08|712.88|702.08|712.31|701.51|7
1651974990000|2022-05-08 01:56:30|712.79|701.99|713.23|702.43|713.29|702.49|712.79|701.99|7
1651975000000|2022-05-08 01:56:40|713.3|702.5|714.79|703.99|714.79|703.99|713.3|702.5|19
1651975010000|2022-05-08 01:56:50|714.66|703.86|714|703.2|714.66|703.86|714|703.2|8
1651975020000|2022-05-08 01:57:00|714.01|703.21|714.61|703.81|714.61|703.81|714|703.2|14
1651975030000|2022-05-08 01:57:10|714.69|703.89|714.9|704.1|714.9|704.1|714.69|703.89|13
1651975050000|2022-05-08 01:57:30|714.89|704.09|714.79|703.99|714.89|704.09|714.79|703.99|2
1651975060000|2022-05-08 01:57:40|714.66|703.86|714.01|703.21|714.66|703.86|714.01|703.21|14
1651975070000|2022-05-08 01:57:50|714|703.2|713.05|702.25|714.01|703.21|713.05|702.25|10
1651975080000|2022-05-08 01:58:00|712.97|702.17|712.2|701.4|712.97|702.17|712.2|701.4|13
1651975090000|2022-05-08 01:58:10|712.21|701.41|710.98|700.18|712.21|701.41|710.89|700.09|23
1651975100000|2022-05-08 01:58:20|710.99|700.19|711.58|700.78|711.58|700.78|710.98|700.18|17
1651975110000|2022-05-08 01:58:30|711.43|700.63|711.58|700.78|711.58|700.78|711.1|700.3|18
1651975120000|2022-05-08 01:58:40|711.82|701.02|711.23|700.43|711.82|701.02|711.19|700.39|7
1651975130000|2022-05-08 01:58:50|711.3|700.5|710.81|700.01|711.3|700.5|710.81|700.01|8
1651975140000|2022-05-08 01:59:00|710.89|700.09|710.98|700.18|710.98|700.18|710.77|699.97|6
1651975150000|2022-05-08 01:59:10|710.92|700.12|711.46|700.66|711.46|700.66|710.87|700.07|9
1651975170000|2022-05-08 01:59:30|711.71|700.91|711.64|700.84|711.71|700.91|711.07|700.27|6
1651975180000|2022-05-08 01:59:40|711.7|700.9|710.93|700.13|711.7|700.9|710.93|700.13|5
1651975190000|2022-05-08 01:59:50|710.92|700.12|710.38|699.58|710.92|700.12|710.38|699.58|5
1651975200000|2022-05-08 02:00:00|710.22|699.42|709.78|698.98|710.22|699.42|709.27|698.47|9
1651975210000|2022-05-08 02:00:10|709.79|698.99|709.04|698.24|709.79|698.99|709.04|698.24|11
1651975220000|2022-05-08 02:00:20|709.05|698.25|709.04|698.24|709.05|698.25|709.04|698.24|16
1651975230000|2022-05-08 02:00:30|708.95|698.15|709.58|698.78|709.65|698.85|708.93|698.13|13
1651975240000|2022-05-08 02:00:40|709.66|698.86|710.37|699.57|710.6|699.8|709.57|698.77|13
1651975250000|2022-05-08 02:00:50|710.71|699.91|710.77|699.97|710.77|699.97|710.68|699.88|7
1651975260000|2022-05-08 02:01:00|710.69|699.89|711.01|700.21|711.01|700.21|710.63|699.83|8
1651975270000|2022-05-08 02:01:10|710.97|700.17|710.9|700.1|711.15|700.35|710.88|700.08|10
1651975280000|2022-05-08 02:01:20|710.97|700.17|711.61|700.81|711.61|700.81|710.9|700.1|11
1651975290000|2022-05-08 02:01:30|711.85|701.05|712.55|701.75|712.55|701.75|711.85|701.05|12
1651975300000|2022-05-08 02:01:40|712.77|701.97|712.08|701.28|712.79|701.99|712.08|701.28|18
1651975310000|2022-05-08 02:01:50|712.09|701.29|711.97|701.17|712.09|701.29|711.9|701.1|8
1651975320000|2022-05-08 02:02:00|711.96|701.16|711.93|701.13|711.96|701.16|711.93|701.13|12
1651975330000|2022-05-08 02:02:10|711.94|701.14|711.94|701.14|711.94|701.14|711.93|701.13|13
1651975340000|2022-05-08 02:02:20|711.93|701.13|711.94|701.14|711.94|701.14|711.93|701.13|6
1651975350000|2022-05-08 02:02:30|711.93|701.13|711.39|700.59|711.94|701.14|711.39|700.59|12
1651975360000|2022-05-08 02:02:40|711.4|700.6|712.44|701.64|712.44|701.64|711.39|700.59|18
1651975370000|2022-05-08 02:02:50|712.85|702.05|712.9|702.1|712.9|702.1|712.85|702.05|3
1651975380000|2022-05-08 02:03:00|712.93|702.13|713.05|702.25|713.05|702.25|712.92|702.12|12
1651975390000|2022-05-08 02:03:10|713.04|702.24|713.04|702.24|713.04|702.24|713.04|702.24|1
1651975400000|2022-05-08 02:03:20|713.01|702.21|712.77|701.97|713.01|702.21|712.02|701.22|19
1651975410000|2022-05-08 02:03:30|712.76|701.96|712.32|701.52|712.82|702.02|712.19|701.39|15
1651975420000|2022-05-08 02:03:40|712.24|701.44|711.99|701.19|712.7|701.9|711.99|701.19|18
1651975430000|2022-05-08 02:03:50|711.96|701.16|711.13|700.33|711.96|701.16|711.13|700.33|13
1651975440000|2022-05-08 02:04:00|711.16|700.36|710.13|699.33|711.16|700.36|710.13|699.33|7
1651975450000|2022-05-08 02:04:10|710.17|699.37|710.89|700.09|710.89|700.09|710.17|699.37|12
1651975460000|2022-05-08 02:04:20|711.03|700.23|711.06|700.26|711.63|700.83|711.03|700.23|8
1651975470000|2022-05-08 02:04:30|710.98|700.18|710.18|699.38|711.05|700.25|710.18|699.38|10
1651975480000|2022-05-08 02:04:40|710.14|699.34|710|699.2|710.18|699.38|710|699.2|8
1651975490000|2022-05-08 02:04:50|709.91|699.11|708.86|698.06|709.91|699.11|708.79|697.99|19
1651975500000|2022-05-08 02:05:00|708.84|698.04|707.85|697.05|708.92|698.12|707.85|697.05|17
1651975510000|2022-05-08 02:05:10|707.93|697.13|704.77|693.97|707.93|697.13|704.77|693.97|24
1651975520000|2022-05-08 02:05:20|704.55|693.75|702.38|691.58|704.55|693.75|702.38|691.58|24
1651975530000|2022-05-08 02:05:30|702.43|691.63|703.89|693.09|703.89|693.09|702.38|691.58|24
1651975540000|2022-05-08 02:05:40|703.88|693.08|706.14|695.34|706.79|695.99|703.88|693.08|27
1651975550000|2022-05-08 02:05:50|706.08|695.28|705.78|694.98|706.36|695.56|705.66|694.86|24
1651975560000|2022-05-08 02:06:00|705.77|694.97|706.84|696.04|706.84|696.04|705.49|694.69|10
1651975570000|2022-05-08 02:06:10|706.95|696.15|706|695.2|706.95|696.15|706|695.2|7
1651975580000|2022-05-08 02:06:20|705.87|695.07|704.75|693.95|705.87|695.07|704.37|693.57|20
1651975590000|2022-05-08 02:06:30|704.64|693.84|705|694.2|705|694.2|704.18|693.38|12
1651975600000|2022-05-08 02:06:40|704.84|694.04|704.48|693.68|704.84|694.04|704.3|693.5|10
1651975610000|2022-05-08 02:06:50|704.55|693.75|705.87|695.07|705.87|695.07|704.55|693.75|13
1651975620000|2022-05-08 02:07:00|705.9|695.1|706.41|695.61|706.69|695.89|705.9|695.1|13
1651975630000|2022-05-08 02:07:10|706.35|695.55|707.38|696.58|707.38|696.58|706.35|695.55|15
1651975640000|2022-05-08 02:07:20|707.42|696.62|707.93|697.13|708.76|697.96|707.42|696.62|13
1651975650000|2022-05-08 02:07:30|707.86|697.06|707.19|696.39|707.86|697.06|707.19|696.39|6
1651975660000|2022-05-08 02:07:40|707.01|696.21|707.06|696.26|707.38|696.58|707.01|696.21|8
1651975670000|2022-05-08 02:07:50|707.09|696.29|707.62|696.82|707.62|696.82|706.96|696.16|6
1651975680000|2022-05-08 02:08:00|707.69|696.89|707.15|696.35|707.74|696.94|707.15|696.35|11
1651975690000|2022-05-08 02:08:10|707.07|696.27|706.58|695.78|707.07|696.27|706.32|695.52|6
1651975700000|2022-05-08 02:08:20|706.46|695.66|706.7|695.9|706.73|695.93|706.18|695.38|9
1651975710000|2022-05-08 02:08:30|706.88|696.08|706.91|696.11|706.91|696.11|706.73|695.93|4
1651975720000|2022-05-08 02:08:40|707.12|696.32|707.77|696.97|707.77|696.97|707.12|696.32|8
1651975730000|2022-05-08 02:08:50|707.6|696.8|707.19|696.39|707.75|696.95|707.19|696.39|6
1651975740000|2022-05-08 02:09:00|707.01|696.21|707.5|696.7|707.63|696.83|707.01|696.21|7
1651975750000|2022-05-08 02:09:10|707.41|696.61|706.52|695.72|707.41|696.61|706.15|695.35|22
1651975760000|2022-05-08 02:09:20|706.51|695.71|705.94|695.14|706.52|695.72|705.94|695.14|16
1651975770000|2022-05-08 02:09:30|705.95|695.15|706.74|695.94|706.74|695.94|705.59|694.79|20
1651975780000|2022-05-08 02:09:40|706.81|696.01|706.02|695.22|706.81|696.01|706.02|695.22|8
1651975790000|2022-05-08 02:09:50|706.07|695.27|706.74|695.94|706.74|695.94|705.99|695.19|20
1651975800000|2022-05-08 02:10:00|706.73|695.93|707.2|696.4|707.2|696.4|706.67|695.87|8
1651975810000|2022-05-08 02:10:10|707.19|696.39|705.97|695.17|707.19|696.39|705.97|695.17|19
1651975820000|2022-05-08 02:10:20|706|695.2|706.32|695.52|706.93|696.13|706|695.2|16
1651975830000|2022-05-08 02:10:30|705.98|695.18|704.33|693.53|705.98|695.18|704.06|693.26|21
1651975840000|2022-05-08 02:10:40|704.54|693.74|704.16|693.36|704.99|694.19|704.16|693.36|12
1651975850000|2022-05-08 02:10:50|704.24|693.44|704.55|693.75|704.82|694.02|703.96|693.16|12
1651975860000|2022-05-08 02:11:00|704.82|694.02|704.27|693.47|704.99|694.19|704.27|693.47|8
1651975870000|2022-05-08 02:11:10|704.26|693.46|704.77|693.97|704.77|693.97|704.07|693.27|13
1651975880000|2022-05-08 02:11:20|704.76|693.96|704.19|693.39|705|694.2|704.19|693.39|19
1651975890000|2022-05-08 02:11:30|704.04|693.24|704.44|693.64|704.48|693.68|704.04|693.24|16
1651975900000|2022-05-08 02:11:40|704.25|693.45|705.03|694.23|705.04|694.24|704.25|693.45|19
1651975910000|2022-05-08 02:11:50|705.04|694.24|705.27|694.47|705.35|694.55|705.02|694.22|12
1651975920000|2022-05-08 02:12:00|705.28|694.48|705.58|694.78|705.8|695|705.27|694.47|17
1651975930000|2022-05-08 02:12:10|705.61|694.81|704.98|694.18|705.61|694.81|704.98|694.18|19
1651975940000|2022-05-08 02:12:20|704.89|694.09|705.49|694.69|705.49|694.69|704.89|694.09|9
1651975950000|2022-05-08 02:12:30|705.5|694.7|706.69|695.89|706.74|695.94|705.5|694.7|13
1651975960000|2022-05-08 02:12:40|706.44|695.64|705.77|694.97|706.44|695.64|705.76|694.96|7
1651975970000|2022-05-08 02:12:50|706.01|695.21|705.84|695.04|706.2|695.4|705.84|695.04|12
1651975990000|2022-05-08 02:13:10|705.89|695.09|705.76|694.96|705.89|695.09|705.76|694.96|4
1651976000000|2022-05-08 02:13:20|705.61|694.81|705.47|694.67|705.64|694.84|705.47|694.67|3
1651976010000|2022-05-08 02:13:30|705.67|694.87|705.46|694.66|705.67|694.87|705.09|694.29|12
1651976020000|2022-05-08 02:13:40|705.63|694.83|705.54|694.74|705.66|694.86|705.46|694.66|5
1651976030000|2022-05-08 02:13:50|705.47|694.67|704.03|693.23|705.47|694.67|704.03|693.23|11
1651976040000|2022-05-08 02:14:00|704.01|693.21|704.02|693.22|704.02|693.22|704|693.2|14
1651976050000|2022-05-08 02:14:10|703.97|693.17|704.11|693.31|704.78|693.98|703.97|693.17|15
1651976060000|2022-05-08 02:14:20|704.12|693.32|704.02|693.22|704.15|693.35|704|693.2|6
1651976070000|2022-05-08 02:14:30|704.01|693.21|702.85|692.05|704.01|693.21|702.85|692.05|20
1651976080000|2022-05-08 02:14:40|703.03|692.23|703.16|692.36|703.2|692.4|702.92|692.12|11
1651976090000|2022-05-08 02:14:50|703.07|692.27|701.59|690.79|703.08|692.28|701.58|690.78|19
1651976100000|2022-05-08 02:15:00|701.58|690.78|700.37|689.57|701.58|690.78|700.25|689.45|18
1651976110000|2022-05-08 02:15:10|700.03|689.23|700.95|690.15|700.95|690.15|699.89|689.09|22
1651976120000|2022-05-08 02:15:20|700.8|690|701.09|690.29|701.1|690.3|700.66|689.86|15
1651976130000|2022-05-08 02:15:30|701.18|690.38|701.84|691.04|702.42|691.62|701.18|690.38|16
1651976140000|2022-05-08 02:15:40|701.9|691.1|702.89|692.09|703.47|692.67|701.9|691.1|19
1651976150000|2022-05-08 02:15:50|702.9|692.1|702.9|692.1|702.9|692.1|702.82|692.02|5
1651976160000|2022-05-08 02:16:00|702.85|692.05|701.66|690.86|702.85|692.05|701.66|690.86|10
1651976170000|2022-05-08 02:16:10|701.53|690.73|701.33|690.53|701.8|691|701.33|690.53|8
1651976180000|2022-05-08 02:16:20|701.3|690.5|699.38|688.58|701.3|690.5|699.38|688.58|24
1651976190000|2022-05-08 02:16:30|699.02|688.22|701.06|690.26|701.06|690.26|698.96|688.16|16
1651976200000|2022-05-08 02:16:40|701.04|690.24|701.44|690.64|701.81|691.01|701.04|690.24|25
1651976210000|2022-05-08 02:16:50|701.36|690.56|700.96|690.16|701.36|690.56|700.85|690.05|14
1651976220000|2022-05-08 02:17:00|701.25|690.45|701.41|690.61|701.64|690.84|701.18|690.38|11
1651976230000|2022-05-08 02:17:10|701.2|690.4|699.95|689.15|701.2|690.4|699.95|689.15|15
1651976240000|2022-05-08 02:17:20|699.85|689.05|700.05|689.25|700.05|689.25|699.85|689.05|13
1651976250000|2022-05-08 02:17:30|700.04|689.24|699.97|689.17|700.04|689.24|699.85|689.05|14
1651976260000|2022-05-08 02:17:40|700.15|689.35|701.87|691.07|701.87|691.07|700.14|689.34|21
1651976270000|2022-05-08 02:17:50|701.76|690.96|702.68|691.88|702.68|691.88|701.76|690.96|12
1651976280000|2022-05-08 02:18:00|702.83|692.03|702.98|692.18|703.89|693.09|702.82|692.02|22
1651976290000|2022-05-08 02:18:10|702.97|692.17|703.48|692.68|703.48|692.68|702.72|691.92|12
1651976300000|2022-05-08 02:18:20|703.41|692.61|703.05|692.25|703.48|692.68|703|692.2|8
1651976310000|2022-05-08 02:18:30|702.97|692.17|702.9|692.1|702.97|692.17|702.71|691.91|11
1651976320000|2022-05-08 02:18:40|702.91|692.11|703.71|692.91|703.71|692.91|702.91|692.11|14
1651976330000|2022-05-08 02:18:50|703.89|693.09|703.99|693.19|704.01|693.21|703.89|693.09|11
1651976340000|2022-05-08 02:19:00|703.94|693.14|703.91|693.11|703.94|693.14|703.91|693.11|9
1651976350000|2022-05-08 02:19:10|703.9|693.1|704.01|693.21|704.01|693.21|703.9|693.1|3
1651976360000|2022-05-08 02:19:20|704.2|693.4|704.86|694.06|704.86|694.06|704.2|693.4|7
1651976370000|2022-05-08 02:19:30|704.92|694.12|704.95|694.15|705.01|694.21|704.85|694.05|9
1651976380000|2022-05-08 02:19:40|704.96|694.16|705|694.2|705|694.2|704.95|694.15|3
1651976390000|2022-05-08 02:19:50|704.91|694.11|704.68|693.88|704.93|694.13|704.01|693.21|16
1651976400000|2022-05-08 02:20:00|704.95|694.15|704.76|693.96|704.95|694.15|704.76|693.96|6
1651976410000|2022-05-08 02:20:10|704.77|693.97|703.96|693.16|704.77|693.97|703.94|693.14|15
1651976420000|2022-05-08 02:20:20|704.02|693.22|703.38|692.58|704.03|693.23|703.2|692.4|18
1651976430000|2022-05-08 02:20:30|703.34|692.54|703.69|692.89|703.78|692.98|703.34|692.54|11
1651976440000|2022-05-08 02:20:40|703.79|692.99|703.11|692.31|703.8|693|703.11|692.31|11
1651976450000|2022-05-08 02:20:50|703.1|692.3|703.29|692.49|703.32|692.52|703.1|692.3|16
1651976460000|2022-05-08 02:21:00|703.28|692.48|703.01|692.21|703.44|692.64|703.01|692.21|15
1651976470000|2022-05-08 02:21:10|702.96|692.16|702.81|692.01|702.96|692.16|702.76|691.96|8
1651976480000|2022-05-08 02:21:20|702.91|692.11|703.63|692.83|703.64|692.84|702.91|692.11|20
1651976490000|2022-05-08 02:21:30|703.64|692.84|703.01|692.21|703.64|692.84|703.01|692.21|18
1651976500000|2022-05-08 02:21:40|702.93|692.13|702.77|691.97|702.93|692.13|702.67|691.87|5
1651976510000|2022-05-08 02:21:50|702.89|692.09|702.9|692.1|702.91|692.11|702.89|692.09|6
1651976520000|2022-05-08 02:22:00|702.91|692.11|702.98|692.18|702.99|692.19|702.91|692.11|10
1651976530000|2022-05-08 02:22:10|702.99|692.19|704.02|693.22|704.47|693.67|702.98|692.18|16
1651976540000|2022-05-08 02:22:20|703.99|693.19|704.06|693.26|704.17|693.37|703.99|693.19|6
1651976550000|2022-05-08 02:22:30|703.9|693.1|704.83|694.03|704.83|694.03|703.9|693.1|14
1651976560000|2022-05-08 02:22:40|704.73|693.93|703.87|693.07|704.88|694.08|703.87|693.07|16
1651976570000|2022-05-08 02:22:50|703.95|693.15|704.32|693.52|704.44|693.64|703.88|693.08|12
1651976580000|2022-05-08 02:23:00|704.29|693.49|704.85|694.05|704.86|694.06|704.24|693.44|19
1651976590000|2022-05-08 02:23:10|704.86|694.06|704.95|694.15|704.95|694.15|704.85|694.05|9
1651976600000|2022-05-08 02:23:20|704.91|694.11|704.86|694.06|704.91|694.11|704.86|694.06|2
1651976610000|2022-05-08 02:23:30|704.91|694.11|705.46|694.66|705.46|694.66|704.91|694.11|6
1651976620000|2022-05-08 02:23:40|705.64|694.84|705.72|694.92|705.72|694.92|705.43|694.63|4
1651976640000|2022-05-08 02:24:00|705.75|694.95|706.64|695.84|706.89|696.09|705.73|694.93|15
1651976650000|2022-05-08 02:24:10|706.53|695.73|706.18|695.38|706.53|695.73|706.11|695.31|4
1651976660000|2022-05-08 02:24:20|706.03|695.23|705.51|694.71|706.03|695.23|705.31|694.51|15
1651976670000|2022-05-08 02:24:30|705.69|694.89|705.89|695.09|705.89|695.09|705.69|694.89|5
1651976680000|2022-05-08 02:24:40|705.9|695.1|705.98|695.18|705.98|695.18|705.89|695.09|10
1651976690000|2022-05-08 02:24:50|705.99|695.19|706.69|695.89|706.69|695.89|705.98|695.18|19
1651976700000|2022-05-08 02:25:00|706.71|695.91|706.9|696.1|706.9|696.1|706.7|695.9|5
1651976710000|2022-05-08 02:25:10|706.91|696.11|707.71|696.91|707.71|696.91|706.9|696.1|13
1651976720000|2022-05-08 02:25:20|707.72|696.92|706.94|696.14|707.89|697.09|706.94|696.14|19
1651976730000|2022-05-08 02:25:30|707.17|696.37|705.97|695.17|707.17|696.37|705.49|694.69|22
1651976740000|2022-05-08 02:25:40|706.15|695.35|706.33|695.53|706.47|695.67|706.15|695.35|11
1651976750000|2022-05-08 02:25:50|706.31|695.51|706.01|695.21|706.33|695.53|705.9|695.1|10
1651976760000|2022-05-08 02:26:00|706.08|695.28|705.89|695.09|706.08|695.28|705.89|695.09|9
1651976770000|2022-05-08 02:26:10|705.8|695|705.11|694.31|705.8|695|704.97|694.17|20
1651976780000|2022-05-08 02:26:20|705.44|694.64|705.52|694.72|705.83|695.03|705.44|694.64|8
1651976790000|2022-05-08 02:26:30|705.22|694.42|705.01|694.21|705.22|694.42|705.01|694.21|15
1651976800000|2022-05-08 02:26:40|705.1|694.3|705.28|694.48|705.28|694.48|704.89|694.09|15
1651976810000|2022-05-08 02:26:50|705.34|694.54|705.64|694.84|705.64|694.84|704.9|694.1|12
1651976820000|2022-05-08 02:27:00|705.65|694.85|705.44|694.64|705.86|695.06|705.39|694.59|8
1651976830000|2022-05-08 02:27:10|705.63|694.83|705.64|694.84|705.64|694.84|705.33|694.53|11
1651976840000|2022-05-08 02:27:20|705.46|694.66|705.06|694.26|705.66|694.86|705.06|694.26|11
1651976850000|2022-05-08 02:27:30|704.98|694.18|704.79|693.99|704.98|694.18|704.57|693.77|8
1651976860000|2022-05-08 02:27:40|704.65|693.85|704.26|693.46|704.83|694.03|704.26|693.46|14
1651976870000|2022-05-08 02:27:50|704.49|693.69|704.03|693.23|704.5|693.7|704.03|693.23|9
1651976880000|2022-05-08 02:28:00|703.98|693.18|700.38|689.58|703.98|693.18|699.4|688.6|27
1651976890000|2022-05-08 02:28:10|700.4|689.6|699.96|689.16|700.4|689.6|699.91|689.11|15
1651976900000|2022-05-08 02:28:20|699.94|689.14|699.9|689.1|699.94|689.14|699.82|689.02|7
1651976910000|2022-05-08 02:28:30|699.94|689.14|699.85|689.05|700.17|689.37|699.81|689.01|14
1651976920000|2022-05-08 02:28:40|699.89|689.09|699.37|688.57|699.89|689.09|699.36|688.56|11
1651976930000|2022-05-08 02:28:50|699.36|688.56|699|688.2|699.41|688.61|698.99|688.19|16
1651976940000|2022-05-08 02:29:00|698.96|688.16|698.41|687.61|698.96|688.16|698.41|687.61|11
1651976950000|2022-05-08 02:29:10|698.31|687.51|698.11|687.31|698.35|687.55|698.11|687.31|3
1651976960000|2022-05-08 02:29:20|698|687.2|697.95|687.15|698.05|687.25|697.84|687.04|8
1651976970000|2022-05-08 02:29:30|697.84|687.04|697.9|687.1|697.9|687.1|697.48|686.68|9
1651976980000|2022-05-08 02:29:40|697.89|687.09|697.9|687.1|697.9|687.1|697.89|687.09|2
1651976990000|2022-05-08 02:29:50|697.92|687.12|698.33|687.53|698.33|687.53|697.91|687.11|11
1651977000000|2022-05-08 02:30:00|698.23|687.43|698.57|687.77|698.57|687.77|698.01|687.21|12
1651977010000|2022-05-08 02:30:10|698.7|687.9|698.7|687.9|698.71|687.91|698.7|687.9|5
1651977020000|2022-05-08 02:30:20|698.52|687.72|698.7|687.9|698.7|687.9|698.52|687.72|8
1651977030000|2022-05-08 02:30:30|698.71|687.91|697.85|687.05|698.71|687.91|697.85|687.05|12
1651977040000|2022-05-08 02:30:40|697.93|687.13|697.84|687.04|697.99|687.19|697.7|686.9|8
1651977050000|2022-05-08 02:30:50|697.89|687.09|698.41|687.61|698.41|687.61|697.84|687.04|6
1651977060000|2022-05-08 02:31:00|698.21|687.41|698.58|687.78|698.7|687.9|698.14|687.34|13
1651977070000|2022-05-08 02:31:10|698.35|687.55|698.23|687.43|698.35|687.55|697.92|687.12|10
1651977080000|2022-05-08 02:31:20|698.15|687.35|697.86|687.06|698.23|687.43|697.86|687.06|16
1651977090000|2022-05-08 02:31:30|697.76|686.96|696.1|685.3|697.76|686.96|696.1|685.3|11
1651977100000|2022-05-08 02:31:40|696.14|685.34|696.4|685.6|696.41|685.61|695.91|685.11|14
1651977110000|2022-05-08 02:31:50|696.83|686.03|696.91|686.11|697.32|686.52|696.82|686.02|20
1651977120000|2022-05-08 02:32:00|696.92|686.12|696.83|686.03|696.92|686.12|696.75|685.95|7
1651977130000|2022-05-08 02:32:10|696.74|685.94|696.96|686.16|696.96|686.16|696.54|685.74|14
1651977140000|2022-05-08 02:32:20|696.97|686.17|696.84|686.04|696.97|686.17|696.83|686.03|10
1651977150000|2022-05-08 02:32:30|696.9|686.1|695.6|684.8|696.9|686.1|695.6|684.8|14
1651977160000|2022-05-08 02:32:40|695.58|684.78|692.94|682.14|695.77|684.97|692.94|682.14|25
1651977170000|2022-05-08 02:32:50|693.15|682.35|693.93|683.13|693.93|683.13|692.95|682.15|21
1651977180000|2022-05-08 02:33:00|693.92|683.12|694.59|683.79|694.73|683.93|693.92|683.12|18
1651977190000|2022-05-08 02:33:10|694.58|683.78|694.31|683.51|694.84|684.04|694.3|683.5|13
1651977200000|2022-05-08 02:33:20|694.3|683.5|693.67|682.87|694.31|683.51|693.55|682.75|19
1651977210000|2022-05-08 02:33:30|693.65|682.85|693.62|682.82|693.67|682.87|693.59|682.79|19
1651977220000|2022-05-08 02:33:40|693.59|682.79|694.69|683.89|694.69|683.89|693.59|682.79|17
1651977230000|2022-05-08 02:33:50|694.87|684.07|694.89|684.09|695.21|684.41|694.78|683.98|13
1651977240000|2022-05-08 02:34:00|694.98|684.18|695.62|684.82|695.62|684.82|694.98|684.18|12
1651977250000|2022-05-08 02:34:10|695.71|684.91|695.91|685.11|696.07|685.27|695.69|684.89|11
1651977260000|2022-05-08 02:34:20|695.76|684.96|695.82|685.02|695.88|685.08|695.58|684.78|16
1651977270000|2022-05-08 02:34:30|695.58|684.78|696|685.2|696.18|685.38|695.58|684.78|11
1651977280000|2022-05-08 02:34:40|695.96|685.16|696.57|685.77|696.57|685.77|695.96|685.16|6
1651977290000|2022-05-08 02:34:50|696.62|685.82|697.18|686.38|697.19|686.39|696.57|685.77|13
1651977300000|2022-05-08 02:35:00|697.01|686.21|696.97|686.17|697.35|686.55|696.97|686.17|13
1651977310000|2022-05-08 02:35:10|696.96|686.16|696.95|686.15|696.97|686.17|696.95|686.15|6
1651977320000|2022-05-08 02:35:20|696.91|686.11|696.45|685.65|696.91|686.11|696.45|685.65|8
1651977330000|2022-05-08 02:35:30|696.46|685.66|696.37|685.57|696.46|685.66|696.37|685.57|10
1651977340000|2022-05-08 02:35:40|696.44|685.64|696.92|686.12|696.92|686.12|696.44|685.64|12
1651977350000|2022-05-08 02:35:50|696.9|686.1|696.9|686.1|696.9|686.1|696.89|686.09|9
1651977360000|2022-05-08 02:36:00|696.89|686.09|696.83|686.03|696.92|686.12|696.8|686|14
1651977370000|2022-05-08 02:36:10|696.84|686.04|697.02|686.22|697.02|686.22|696.83|686.03|10
1651977380000|2022-05-08 02:36:20|697.03|686.23|698.07|687.27|698.08|687.28|697.03|686.23|15
1651977390000|2022-05-08 02:36:30|698.08|687.28|697.99|687.19|698.68|687.88|697.94|687.14|12
1651977400000|2022-05-08 02:36:40|697.98|687.18|698.53|687.73|698.53|687.73|697.98|687.18|16
1651977410000|2022-05-08 02:36:50|698.46|687.66|698.82|688.02|698.82|688.02|698.34|687.54|16
1651977420000|2022-05-08 02:37:00|698.91|688.11|698.65|687.85|698.91|688.11|698.65|687.85|16
1651977430000|2022-05-08 02:37:10|698.81|688.01|699.28|688.48|699.34|688.54|698.81|688.01|12
1651977440000|2022-05-08 02:37:20|699.34|688.54|699.83|689.03|699.89|689.09|699.28|688.48|15
1651977450000|2022-05-08 02:37:30|699.82|689.02|699.61|688.81|699.83|689.03|699.3|688.5|15
1651977460000|2022-05-08 02:37:40|699.71|688.91|700.77|689.97|700.77|689.97|699.71|688.91|13
1651977470000|2022-05-08 02:37:50|700.79|689.99|701.58|690.78|701.58|690.78|700.79|689.99|19
1651977480000|2022-05-08 02:38:00|701.4|690.6|701.3|690.5|701.4|690.6|701.29|690.49|8
1651977490000|2022-05-08 02:38:10|701.37|690.57|701.27|690.47|701.37|690.57|701.27|690.47|2
1651977510000|2022-05-08 02:38:30|700.97|690.17|699.91|689.11|700.97|690.17|699.91|689.11|16
1651977520000|2022-05-08 02:38:40|699.84|689.04|700.17|689.37|700.17|689.37|699.84|689.04|4
1651977530000|2022-05-08 02:38:50|699.97|689.17|699.76|688.96|699.97|689.17|699.76|688.96|14
1651977540000|2022-05-08 02:39:00|699.77|688.97|699.01|688.21|699.77|688.97|699.01|688.21|16
1651977550000|2022-05-08 02:39:10|699|688.2|698.88|688.08|699|688.2|698.75|687.95|15
1651977560000|2022-05-08 02:39:20|698.75|687.95|697.45|686.65|698.78|687.98|697.45|686.65|15
1651977570000|2022-05-08 02:39:30|697.44|686.64|697.36|686.56|697.45|686.65|697.23|686.43|14
1651977580000|2022-05-08 02:39:40|697.34|686.54|697.33|686.53|697.34|686.54|697.25|686.45|13
1651977590000|2022-05-08 02:39:50|697.31|686.51|697.27|686.47|697.42|686.62|697.27|686.47|13
1651977600000|2022-05-08 02:40:00|697.26|686.46|697.06|686.26|697.39|686.59|696.9|686.1|7
1651977610000|2022-05-08 02:40:10|697.29|686.49|697.01|686.21|697.43|686.63|697.01|686.21|12
1651977620000|2022-05-08 02:40:20|697|686.2|697|686.2|697|686.2|696.99|686.19|5
1651977630000|2022-05-08 02:40:30|697.04|686.24|697.65|686.85|697.65|686.85|697.04|686.24|8
1651977640000|2022-05-08 02:40:40|697.54|686.74|696.66|685.86|697.54|686.74|696.66|685.86|13
1651977650000|2022-05-08 02:40:50|696.69|685.89|696.66|685.86|696.71|685.91|696.07|685.27|19
1651977660000|2022-05-08 02:41:00|696.71|685.91|695.73|684.93|696.71|685.91|695.73|684.93|14
1651977670000|2022-05-08 02:41:10|695.72|684.92|696.51|685.71|696.64|685.84|695.58|684.78|14
1651977680000|2022-05-08 02:41:20|696.53|685.73|696.04|685.24|696.87|686.07|696.04|685.24|13
1651977690000|2022-05-08 02:41:30|696.03|685.23|695.96|685.16|696.04|685.24|695.96|685.16|11
1651977700000|2022-05-08 02:41:40|695.97|685.17|695.51|684.71|695.97|685.17|695.45|684.65|10
1651977710000|2022-05-08 02:41:50|695.5|684.7|695.04|684.24|695.51|684.71|695.04|684.24|21
1651977720000|2022-05-08 02:42:00|694.98|684.18|695.08|684.28|695.46|684.66|694.76|683.96|12
1651977730000|2022-05-08 02:42:10|694.99|684.19|695.89|685.09|695.89|685.09|694.99|684.19|12
1651977740000|2022-05-08 02:42:20|695.95|685.15|695.73|684.93|696.33|685.53|695.73|684.93|15
1651977750000|2022-05-08 02:42:30|695.75|684.95|695.14|684.34|695.75|684.95|695.07|684.27|13
1651977760000|2022-05-08 02:42:40|695.13|684.33|695.03|684.23|695.52|684.72|694.98|684.18|10
1651977770000|2022-05-08 02:42:50|695.02|684.22|693.9|683.1|695.03|684.23|693.9|683.1|22
1651977780000|2022-05-08 02:43:00|693.91|683.11|694.1|683.3|694.11|683.31|693.44|682.64|16
1651977790000|2022-05-08 02:43:10|694.13|683.33|694.31|683.51|694.31|683.51|693.9|683.1|7
1651977800000|2022-05-08 02:43:20|694.28|683.48|694.54|683.74|694.76|683.96|694.28|683.48|16
1651977810000|2022-05-08 02:43:30|694.55|683.75|695.64|684.84|695.64|684.84|694.54|683.74|12
1651977820000|2022-05-08 02:43:40|695.65|684.85|695.9|685.1|695.9|685.1|695.64|684.84|13
1651977830000|2022-05-08 02:43:50|695.82|685.02|695.04|684.24|695.82|685.02|695.04|684.24|9
1651977840000|2022-05-08 02:44:00|695.02|684.22|695.72|684.92|695.82|685.02|695.01|684.21|13
1651977850000|2022-05-08 02:44:10|695.8|685|695.97|685.17|695.97|685.17|695.79|684.99|11
1651977860000|2022-05-08 02:44:20|695.98|685.18|696.01|685.21|696.01|685.21|695.97|685.17|3
1651977870000|2022-05-08 02:44:30|695.98|685.18|696.03|685.23|696.03|685.23|695.97|685.17|6
1651977880000|2022-05-08 02:44:40|696.24|685.44|696.91|686.11|696.92|686.12|696.21|685.41|11
1651977890000|2022-05-08 02:44:50|696.92|686.12|695.44|684.64|697.01|686.21|695.44|684.64|24
1651977900000|2022-05-08 02:45:00|695.49|684.69|695.28|684.48|695.49|684.69|694.94|684.14|17
1651977910000|2022-05-08 02:45:10|695.36|684.56|695.81|685.01|695.81|685.01|695.26|684.46|12
1651977920000|2022-05-08 02:45:20|695.93|685.13|696.02|685.22|696.02|685.22|695.93|685.13|4
1651977930000|2022-05-08 02:45:30|696.03|685.23|696.09|685.29|696.09|685.29|696.03|685.23|8
1651977940000|2022-05-08 02:45:40|696.35|685.55|696.37|685.57|696.4|685.6|696.31|685.51|13
1651977950000|2022-05-08 02:45:50|696.36|685.56|697.48|686.68|697.58|686.78|696.36|685.56|15
1651977960000|2022-05-08 02:46:00|697.52|686.72|696.95|686.15|697.67|686.87|696.93|686.13|19
1651977970000|2022-05-08 02:46:10|697.14|686.34|698.05|687.25|698.05|687.25|697.13|686.33|12
1651977980000|2022-05-08 02:46:20|698.06|687.26|699|688.2|699|688.2|698.06|687.26|9
1651977990000|2022-05-08 02:46:30|699.08|688.28|699.09|688.29|699.09|688.29|699.07|688.27|4
1651978000000|2022-05-08 02:46:40|699.1|688.3|699.4|688.6|699.4|688.6|699.07|688.27|12
1651978010000|2022-05-08 02:46:50|699.47|688.67|699.72|688.92|699.74|688.94|699.4|688.6|19
1651978020000|2022-05-08 02:47:00|699.74|688.94|699.86|689.06|699.86|689.06|699.66|688.86|19
1651978030000|2022-05-08 02:47:10|699.95|689.15|700.01|689.21|700.01|689.21|699.95|689.15|4
1651978040000|2022-05-08 02:47:20|700.07|689.27|700.02|689.22|700.07|689.27|700.01|689.21|5
1651978050000|2022-05-08 02:47:30|700.13|689.33|700.81|690.01|700.81|690.01|700.13|689.33|13
1651978060000|2022-05-08 02:47:40|700.88|690.08|701.08|690.28|701.08|690.28|700.49|689.69|16
1651978070000|2022-05-08 02:47:50|701.07|690.27|700.33|689.53|701.08|690.28|700.33|689.53|16
1651978080000|2022-05-08 02:48:00|700.32|689.52|700.26|689.46|700.33|689.53|700.11|689.31|7
1651978090000|2022-05-08 02:48:10|700.24|689.44|699.41|688.61|700.24|689.44|699.38|688.58|15
1651978100000|2022-05-08 02:48:20|699.3|688.5|699.25|688.45|699.3|688.5|699.24|688.44|6
1651978110000|2022-05-08 02:48:30|699.24|688.44|699.04|688.24|699.25|688.45|698.98|688.18|10
1651978120000|2022-05-08 02:48:40|698.98|688.18|697.84|687.04|698.98|688.18|697.84|687.04|14
1651978130000|2022-05-08 02:48:50|697.5|686.7|697.09|686.29|697.52|686.72|697.09|686.29|4
1651978140000|2022-05-08 02:49:00|697.13|686.33|696.89|686.09|697.13|686.33|696.77|685.97|16
1651978150000|2022-05-08 02:49:10|696.9|686.1|697.85|687.05|697.85|687.05|696.9|686.1|20
1651978160000|2022-05-08 02:49:20|697.86|687.06|697.95|687.15|697.95|687.15|697.85|687.05|3
1651978170000|2022-05-08 02:49:30|698|687.2|697.91|687.11|698|687.2|697.91|687.11|2
1651978180000|2022-05-08 02:49:40|697.9|687.1|697.94|687.14|697.94|687.14|697.9|687.1|6
1651978190000|2022-05-08 02:49:50|698.06|687.26|698.11|687.31|698.67|687.87|698.06|687.26|11
1651978200000|2022-05-08 02:50:00|698.07|687.27|697.98|687.18|698.07|687.27|697.87|687.07|13
1651978210000|2022-05-08 02:50:10|698.01|687.21|698.6|687.8|698.6|687.8|698.01|687.21|4
1651978220000|2022-05-08 02:50:20|698.64|687.84|698.45|687.65|698.74|687.94|698.38|687.58|13
1651978230000|2022-05-08 02:50:30|698.38|687.58|698.06|687.26|698.69|687.89|698.06|687.26|16
1651978240000|2022-05-08 02:50:40|698.07|687.27|698.09|687.29|698.17|687.37|698.06|687.26|9
1651978250000|2022-05-08 02:50:50|698.1|687.3|698.09|687.29|698.1|687.3|698.04|687.24|5
1651978260000|2022-05-08 02:51:00|698.13|687.33|698.02|687.22|698.16|687.36|698.01|687.21|7
1651978270000|2022-05-08 02:51:10|697.99|687.19|697.93|687.13|697.99|687.19|697.91|687.11|17
1651978280000|2022-05-08 02:51:20|697.94|687.14|697.17|686.37|697.94|687.14|697.16|686.36|9
1651978290000|2022-05-08 02:51:30|697.39|686.59|696.97|686.17|697.44|686.64|696.97|686.17|12
1651978300000|2022-05-08 02:51:40|696.96|686.16|696.57|685.77|696.96|686.16|696.55|685.75|15
1651978310000|2022-05-08 02:51:50|696.55|685.75|697.67|686.87|697.67|686.87|696.5|685.7|15
1651978320000|2022-05-08 02:52:00|697.68|686.88|697.76|686.96|697.96|687.16|697.68|686.88|16
1651978330000|2022-05-08 02:52:10|697.75|686.95|697.81|687.01|697.83|687.03|697.44|686.64|19
1651978340000|2022-05-08 02:52:20|697.83|687.03|697.81|687.01|697.83|687.03|697.81|687.01|8
1651978350000|2022-05-08 02:52:30|697.77|686.97|696.96|686.16|697.77|686.97|696.94|686.14|17
1651978360000|2022-05-08 02:52:40|696.95|686.15|695.59|684.79|696.96|686.16|695.59|684.79|11
1651978370000|2022-05-08 02:52:50|695.7|684.9|695.64|684.84|695.7|684.9|695.64|684.84|2
1651978380000|2022-05-08 02:53:00|695.65|684.85|695.72|684.92|695.72|684.92|695.64|684.84|9
1651978390000|2022-05-08 02:53:10|695.71|684.91|695.65|684.85|695.79|684.99|695.65|684.85|11
1651978400000|2022-05-08 02:53:20|695.64|684.84|695.89|685.09|695.89|685.09|695.64|684.84|4
1651978410000|2022-05-08 02:53:30|695.9|685.1|695.9|685.1|695.9|685.1|695.9|685.1|1
1651978420000|2022-05-08 02:53:40|695.89|685.09|695.59|684.79|695.9|685.1|695.59|684.79|7
1651978430000|2022-05-08 02:53:50|695.61|684.81|695.02|684.22|695.61|684.81|695.01|684.21|12
1651978440000|2022-05-08 02:54:00|695.04|684.24|694.93|684.13|695.13|684.33|694.93|684.13|8
1651978450000|2022-05-08 02:54:10|694.96|684.16|694.93|684.13|694.97|684.17|694.93|684.13|15
1651978460000|2022-05-08 02:54:20|694.82|684.02|694.67|683.87|694.82|684.02|694.63|683.83|6
1651978470000|2022-05-08 02:54:30|694.71|683.91|695.16|684.36|695.16|684.36|694.71|683.91|6
1651978480000|2022-05-08 02:54:40|694.96|684.16|694.86|684.06|695.19|684.39|694.86|684.06|8
1651978490000|2022-05-08 02:54:50|694.55|683.75|691.45|680.65|694.74|683.94|691.45|680.65|27
1651978500000|2022-05-08 02:55:00|691.43|680.63|693.78|682.98|693.88|683.08|690.96|680.16|27
1651978510000|2022-05-08 02:55:10|693.59|682.79|694.42|683.62|694.61|683.81|693.54|682.74|17
1651978520000|2022-05-08 02:55:20|694.43|683.63|694.52|683.72|694.87|684.07|694.17|683.37|21
1651978530000|2022-05-08 02:55:30|694.26|683.46|693.71|682.91|694.26|683.46|693.11|682.31|16
1651978540000|2022-05-08 02:55:40|693.97|683.17|695.99|685.19|695.99|685.19|693.97|683.17|21
1651978550000|2022-05-08 02:55:50|696.03|685.23|697.01|686.21|697.01|686.21|696.02|685.22|13
1651978560000|2022-05-08 02:56:00|697|686.2|697.72|686.92|697.72|686.92|696.99|686.19|12
1651978570000|2022-05-08 02:56:10|697.73|686.93|698.19|687.39|698.44|687.64|697.72|686.92|23
1651978580000|2022-05-08 02:56:20|697.84|687.04|697.78|686.98|697.91|687.11|697.78|686.98|10
1651978590000|2022-05-08 02:56:30|697.87|687.07|698.82|688.02|698.82|688.02|697.87|687.07|14
1651978600000|2022-05-08 02:56:40|698.83|688.03|698.87|688.07|699.34|688.54|698.83|688.03|14
1651978610000|2022-05-08 02:56:50|698.81|688.01|698.9|688.1|698.9|688.1|698.69|687.89|14
1651978620000|2022-05-08 02:57:00|699|688.2|699.93|689.13|699.93|689.13|698.78|687.98|14
1651978630000|2022-05-08 02:57:10|699.92|689.12|699.78|688.98|699.92|689.12|699.78|688.98|5
1651978640000|2022-05-08 02:57:20|699.86|689.06|699.84|689.04|699.86|689.06|699.37|688.57|13
1651978650000|2022-05-08 02:57:30|700|689.2|700.1|689.3|700.28|689.48|699.93|689.13|7
1651978660000|2022-05-08 02:57:40|700.11|689.31|700|689.2|700.11|689.31|699.98|689.18|14
1651978670000|2022-05-08 02:57:50|700.09|689.29|700.09|689.29|700.09|689.29|700.09|689.29|1
1651978680000|2022-05-08 02:58:00|700.11|689.31|700.04|689.24|700.77|689.97|700.01|689.21|26
1651978690000|2022-05-08 02:58:10|699.84|689.04|699.81|689.01|699.98|689.18|699.8|689|13
1651978700000|2022-05-08 02:58:20|699.8|689|698.99|688.19|699.83|689.03|698.9|688.1|16
1651978710000|2022-05-08 02:58:30|698.98|688.18|698.98|688.18|698.99|688.19|698.95|688.15|11
1651978720000|2022-05-08 02:58:40|699.11|688.31|699.88|689.08|699.88|689.08|699.11|688.31|9
1651978730000|2022-05-08 02:58:50|699.89|689.09|699.89|689.09|699.96|689.16|699.83|689.03|15
1651978740000|2022-05-08 02:59:00|699.76|688.96|699.85|689.05|699.85|689.05|699.33|688.53|14
1651978750000|2022-05-08 02:59:10|699.89|689.09|700.08|689.28|700.68|689.88|699.89|689.09|19
1651978760000|2022-05-08 02:59:20|700.07|689.27|699.95|689.15|700.08|689.28|699.95|689.15|5
1651978770000|2022-05-08 02:59:30|699.96|689.16|700|689.2|700.01|689.21|699.82|689.02|17
1651978780000|2022-05-08 02:59:40|699.99|689.19|700.07|689.27|700.07|689.27|699.99|689.19|12
1651978790000|2022-05-08 02:59:50|700.03|689.23|700.76|689.96|700.76|689.96|700.03|689.23|12
1651978800000|2022-05-08 03:00:00|700.82|690.02|699.99|689.19|700.82|690.02|699.99|689.19|7
1651978810000|2022-05-08 03:00:10|700|689.2|701.05|690.25|701.05|690.25|700|689.2|16
1651978820000|2022-05-08 03:00:20|701.14|690.34|701.77|690.97|701.77|690.97|701.14|690.34|9
1651978830000|2022-05-08 03:00:30|701.81|691.01|701.91|691.11|701.91|691.11|701.81|691.01|2
1651978840000|2022-05-08 03:00:40|701.89|691.09|701.89|691.09|701.89|691.09|701.89|691.09|1
1651978850000|2022-05-08 03:00:50|701.91|691.11|701.91|691.11|701.91|691.11|701.91|691.11|1
1651978860000|2022-05-08 03:01:00|701.93|691.13|701.93|691.13|701.93|691.13|701.93|691.13|1
1651978870000|2022-05-08 03:01:10|701.82|691.02|701.82|691.02|701.82|691.02|701.82|691.02|1
1651978880000|2022-05-08 03:01:20|701.92|691.12|703.93|693.13|703.93|693.13|701.92|691.12|15
1651978890000|2022-05-08 03:01:30|703.92|693.12|702.85|692.05|703.93|693.13|702.85|692.05|15
1651978900000|2022-05-08 03:01:40|702.68|691.88|702.91|692.11|702.91|692.11|702.68|691.88|9
1651978910000|2022-05-08 03:01:50|702.82|692.02|702.77|691.97|702.86|692.06|702.67|691.87|7
1651978920000|2022-05-08 03:02:00|702.67|691.87|701.97|691.17|702.67|691.87|701.87|691.07|18
1651978930000|2022-05-08 03:02:10|701.99|691.19|701.82|691.02|701.99|691.19|701.79|690.99|5
1651978940000|2022-05-08 03:02:20|701.81|691.01|702.01|691.21|702.01|691.21|701.79|690.99|6
1651978950000|2022-05-08 03:02:30|702.09|691.29|701.98|691.18|702.3|691.5|701.98|691.18|14
1651978960000|2022-05-08 03:02:40|701.97|691.17|701.95|691.15|701.97|691.17|701.95|691.15|2
1651978970000|2022-05-08 03:02:50|701.83|691.03|701.14|690.34|701.83|691.03|700.96|690.16|12
1651978980000|2022-05-08 03:03:00|701.2|690.4|700.4|689.6|701.2|690.4|700.4|689.6|19
1651978990000|2022-05-08 03:03:10|700.24|689.44|700.33|689.53|700.35|689.55|700.15|689.35|19
1651979000000|2022-05-08 03:03:20|700.35|689.55|700.48|689.68|700.58|689.78|700.33|689.53|21
1651979010000|2022-05-08 03:03:30|700.5|689.7|700.45|689.65|700.69|689.89|700.45|689.65|17
1651979020000|2022-05-08 03:03:40|700.47|689.67|700.1|689.3|700.47|689.67|700.1|689.3|19
1651979030000|2022-05-08 03:03:50|699.92|689.12|699.9|689.1|699.92|689.12|699.9|689.1|12
1651979040000|2022-05-08 03:04:00|699.81|689.01|698.83|688.03|699.83|689.03|698.83|688.03|16
1651979050000|2022-05-08 03:04:10|698.58|687.78|698.32|687.52|698.58|687.78|698.02|687.22|15
1651979060000|2022-05-08 03:04:20|698.33|687.53|698.75|687.95|698.9|688.1|698.32|687.52|12
1651979070000|2022-05-08 03:04:30|698.8|688|698.89|688.09|698.9|688.1|698.8|688|5
1651979080000|2022-05-08 03:04:40|698.81|688.01|698.09|687.29|698.81|688.01|698.08|687.28|14
1651979090000|2022-05-08 03:04:50|698.08|687.28|698.05|687.25|698.08|687.28|698.05|687.25|2
1651979100000|2022-05-08 03:05:00|698.06|687.26|698.05|687.25|698.06|687.26|698.05|687.25|2
1651979110000|2022-05-08 03:05:10|697.98|687.18|697.98|687.18|697.98|687.18|697.97|687.17|7
1651979120000|2022-05-08 03:05:20|697.97|687.17|697.69|686.89|697.98|687.18|697.69|686.89|11
1651979130000|2022-05-08 03:05:30|697.68|686.88|697.53|686.73|697.69|686.89|697.4|686.6|12
1651979140000|2022-05-08 03:05:40|697.55|686.75|697.42|686.62|697.55|686.75|696.95|686.15|11
1651979150000|2022-05-08 03:05:50|697.44|686.64|697.64|686.84|697.64|686.84|697.16|686.36|8
1651979160000|2022-05-08 03:06:00|697.44|686.64|697.64|686.84|697.64|686.84|697.44|686.64|2
1651979170000|2022-05-08 03:06:10|697.63|686.83|697.86|687.06|697.86|687.06|697.63|686.83|3
1651979180000|2022-05-08 03:06:20|697.92|687.12|698.9|688.1|698.9|688.1|697.92|687.12|25
1651979190000|2022-05-08 03:06:30|698.91|688.11|699.18|688.38|699.18|688.38|698.91|688.11|4
1651979200000|2022-05-08 03:06:40|699.28|688.48|699.06|688.26|699.3|688.5|699.06|688.26|5
1651979210000|2022-05-08 03:06:50|698.97|688.17|698.98|688.18|698.99|688.19|698.94|688.14|9
1651979220000|2022-05-08 03:07:00|698.87|688.07|698.91|688.11|699.18|688.38|698.73|687.93|16
1651979230000|2022-05-08 03:07:10|698.8|688|698.9|688.1|698.91|688.11|698.8|688|3
1651979240000|2022-05-08 03:07:20|698.89|688.09|698.78|687.98|698.89|688.09|698.74|687.94|4
1651979250000|2022-05-08 03:07:30|698.69|687.89|698.16|687.36|698.69|687.89|698.16|687.36|7
1651979260000|2022-05-08 03:07:40|698.15|687.35|697.83|687.03|698.17|687.37|697.83|687.03|8
1651979270000|2022-05-08 03:07:50|697.92|687.12|697.97|687.17|698.33|687.53|697.92|687.12|15
1651979280000|2022-05-08 03:08:00|697.95|687.15|697.96|687.16|698.04|687.24|697.85|687.05|9
1651979290000|2022-05-08 03:08:10|697.85|687.05|697.88|687.08|697.88|687.08|696.98|686.18|15
1651979300000|2022-05-08 03:08:20|697.97|687.17|697.73|686.93|697.97|687.17|697.73|686.93|7
1651979310000|2022-05-08 03:08:30|697.57|686.77|697.23|686.43|697.57|686.77|697.12|686.32|17
1651979320000|2022-05-08 03:08:40|697.24|686.44|696.91|686.11|697.24|686.44|696.91|686.11|9
1651979330000|2022-05-08 03:08:50|696.8|686|696.74|685.94|696.9|686.1|696.71|685.91|7
1651979340000|2022-05-08 03:09:00|696.9|686.1|697.9|687.1|697.9|687.1|696.9|686.1|11
1651979350000|2022-05-08 03:09:10|697.91|687.11|700.91|690.11|700.91|690.11|697.91|687.11|21
1651979360000|2022-05-08 03:09:20|701.02|690.22|700.92|690.12|701.89|691.09|700.88|690.08|22
1651979370000|2022-05-08 03:09:30|700.88|690.08|700.71|689.91|700.88|690.08|700.08|689.28|13
1651979380000|2022-05-08 03:09:40|700.7|689.9|701.41|690.61|701.41|690.61|700.07|689.27|20
1651979390000|2022-05-08 03:09:50|701.59|690.79|703.07|692.27|703.07|692.27|701.59|690.79|20
1651979400000|2022-05-08 03:10:00|703|692.2|704.17|693.37|704.17|693.37|702.87|692.07|19
1651979410000|2022-05-08 03:10:10|704.23|693.43|704.29|693.49|704.88|694.08|703.94|693.14|15
1651979420000|2022-05-08 03:10:20|704.56|693.76|704.21|693.41|704.84|694.04|704.21|693.41|7
1651979430000|2022-05-08 03:10:30|704.2|693.4|705.23|694.43|705.57|694.77|703.92|693.12|21
1651979440000|2022-05-08 03:10:40|705.92|695.12|705.7|694.9|705.92|695.12|704.95|694.15|15
1651979450000|2022-05-08 03:10:50|705.75|694.95|705.42|694.62|705.75|694.95|705.02|694.22|10
1651979460000|2022-05-08 03:11:00|705.17|694.37|704.89|694.09|705.17|694.37|704.82|694.02|9
1651979470000|2022-05-08 03:11:10|704.82|694.02|704|693.2|704.82|694.02|704|693.2|6
1651979480000|2022-05-08 03:11:20|703.99|693.19|704.22|693.42|704.22|693.42|703.99|693.19|9
1651979490000|2022-05-08 03:11:30|704.21|693.41|704.22|693.42|704.22|693.42|703.92|693.12|10
1651979500000|2022-05-08 03:11:40|704.21|693.41|704.08|693.28|704.28|693.48|704.01|693.21|9
1651979510000|2022-05-08 03:11:50|704.28|693.48|702.9|692.1|704.28|693.48|702.9|692.1|12
1651979520000|2022-05-08 03:12:00|702.83|692.03|702.18|691.38|702.83|692.03|702.15|691.35|16
1651979530000|2022-05-08 03:12:10|702.17|691.37|700.12|689.32|702.17|691.37|700.12|689.32|17
1651979540000|2022-05-08 03:12:20|700.11|689.31|701.96|691.16|702.09|691.29|699.98|689.18|21
1651979550000|2022-05-08 03:12:30|701.97|691.17|703.99|693.19|703.99|693.19|701.96|691.16|22
1651979560000|2022-05-08 03:12:40|704.13|693.33|704.03|693.23|704.27|693.47|703.86|693.06|10
1651979570000|2022-05-08 03:12:50|703.98|693.18|704.29|693.49|704.29|693.49|703.98|693.18|14
1651979580000|2022-05-08 03:13:00|704.53|693.73|703.39|692.59|704.53|693.73|703.39|692.59|20
1651979590000|2022-05-08 03:13:10|703.38|692.58|703.08|692.28|703.39|692.59|702.79|691.99|16
1651979600000|2022-05-08 03:13:20|703.12|692.32|703.83|693.03|703.83|693.03|702.96|692.16|13
1651979610000|2022-05-08 03:13:30|703.85|693.05|704.89|694.09|704.89|694.09|703.85|693.05|10
1651979620000|2022-05-08 03:13:40|704.81|694.01|703.9|693.1|704.81|694.01|703.33|692.53|14
1651979630000|2022-05-08 03:13:50|703.74|692.94|703.89|693.09|703.91|693.11|703.74|692.94|17
1651979640000|2022-05-08 03:14:00|703.77|692.97|703.92|693.12|703.93|693.13|703.77|692.97|17
1651979650000|2022-05-08 03:14:10|703.83|693.03|704.33|693.53|704.33|693.53|703.82|693.02|14
1651979660000|2022-05-08 03:14:20|704.55|693.75|704.88|694.08|704.88|694.08|704.51|693.71|5
1651979670000|2022-05-08 03:14:30|704.94|694.14|704.91|694.11|705.18|694.38|704.8|694|15
1651979680000|2022-05-08 03:14:40|704.9|694.1|704.8|694|704.91|694.11|704.8|694|18
1651979690000|2022-05-08 03:14:50|704.9|694.1|704.74|693.94|704.91|694.11|704.74|693.94|6
1651979700000|2022-05-08 03:15:00|704.8|694|704.66|693.86|704.95|694.15|704.66|693.86|8
1651979710000|2022-05-08 03:15:10|704.62|693.82|703.72|692.92|704.72|693.92|703.41|692.61|15
1651979720000|2022-05-08 03:15:20|703.89|693.09|703.71|692.91|703.89|693.09|703.52|692.72|11
1651979730000|2022-05-08 03:15:30|703.8|693|703.79|692.99|703.91|693.11|703.79|692.99|4
1651979740000|2022-05-08 03:15:40|703.78|692.98|703.27|692.47|703.78|692.98|703.27|692.47|10
1651979750000|2022-05-08 03:15:50|703.35|692.55|703.91|693.11|703.91|693.11|703.35|692.55|10
1651979760000|2022-05-08 03:16:00|703.96|693.16|703.91|693.11|703.96|693.16|703.91|693.11|2
1651979770000|2022-05-08 03:16:10|704.01|693.21|704.39|693.59|704.43|693.63|704.01|693.21|9
1651979780000|2022-05-08 03:16:20|704.43|693.63|704.87|694.07|704.87|694.07|704.43|693.63|3
1651979790000|2022-05-08 03:16:30|704.88|694.08|704.51|693.71|704.88|694.08|704.45|693.65|7
1651979800000|2022-05-08 03:16:40|704.78|693.98|704.91|694.11|704.91|694.11|704.65|693.85|7
1651979810000|2022-05-08 03:16:50|704.83|694.03|704.6|693.8|704.91|694.11|704.36|693.56|10
1651979820000|2022-05-08 03:17:00|704.65|693.85|704.33|693.53|704.65|693.85|704.32|693.52|8
1651979830000|2022-05-08 03:17:10|704.32|693.52|703.63|692.83|704.33|693.53|703.63|692.83|13
1651979840000|2022-05-08 03:17:20|703.36|692.56|703.9|693.1|703.9|693.1|703.17|692.37|12
1651979850000|2022-05-08 03:17:30|703.89|693.09|704.12|693.32|704.78|693.98|703.89|693.09|13
1651979860000|2022-05-08 03:17:40|704.13|693.33|704.96|694.16|704.96|694.16|704.12|693.32|12
1651979870000|2022-05-08 03:17:50|704.9|694.1|704.75|693.95|704.9|694.1|704.75|693.95|2
1651979880000|2022-05-08 03:18:00|704.64|693.84|704.01|693.21|704.71|693.91|704|693.2|10
1651979890000|2022-05-08 03:18:10|704|693.2|704.06|693.26|704.06|693.26|704|693.2|5
1651979900000|2022-05-08 03:18:20|704.03|693.23|704.03|693.23|704.03|693.23|704.03|693.23|1
1651979910000|2022-05-08 03:18:30|704.25|693.45|704.63|693.83|704.64|693.84|704.24|693.44|11
1651979920000|2022-05-08 03:18:40|704.64|693.84|704.88|694.08|704.88|694.08|704.63|693.83|20
1651979930000|2022-05-08 03:18:50|704.89|694.09|704.95|694.15|704.95|694.15|704.89|694.09|3
1651979940000|2022-05-08 03:19:00|704.9|694.1|704.9|694.1|704.9|694.1|704.9|694.1|1
1651979950000|2022-05-08 03:19:10|704.77|693.97|704.07|693.27|704.77|693.97|704.07|693.27|13
1651979960000|2022-05-08 03:19:20|704.03|693.23|703.48|692.68|704.03|693.23|703.47|692.67|8
1651979970000|2022-05-08 03:19:30|703.47|692.67|703.18|692.38|703.48|692.68|703.11|692.31|18
1651979980000|2022-05-08 03:19:40|703.16|692.36|703.2|692.4|703.27|692.47|703.16|692.36|11
1651979990000|2022-05-08 03:19:50|703.19|692.39|702.69|691.89|703.2|692.4|702.69|691.89|11
1651980000000|2022-05-08 03:20:00|702.43|691.63|702.19|691.39|702.43|691.63|702.19|691.39|13
1651980010000|2022-05-08 03:20:10|702.21|691.41|702.3|691.5|702.3|691.5|701.95|691.15|14
1651980020000|2022-05-08 03:20:20|702.33|691.53|702.35|691.55|702.51|691.71|702.33|691.53|20
1651980030000|2022-05-08 03:20:30|702.4|691.6|702.06|691.26|702.4|691.6|701.98|691.18|18
1651980040000|2022-05-08 03:20:40|702.07|691.27|702.9|692.1|702.9|692.1|702.07|691.27|18
1651980050000|2022-05-08 03:20:50|703.01|692.21|703.16|692.36|703.87|693.07|703.01|692.21|12
1651980060000|2022-05-08 03:21:00|703.13|692.33|703.88|693.08|703.88|693.08|703.13|692.33|15
1651980070000|2022-05-08 03:21:10|703.89|693.09|704.1|693.3|704.12|693.32|703.89|693.09|6
1651980080000|2022-05-08 03:21:20|704.07|693.27|704.7|693.9|704.78|693.98|704.07|693.27|16
1651980090000|2022-05-08 03:21:30|704.71|693.91|704.69|693.89|704.81|694.01|704.24|693.44|17
1651980100000|2022-05-08 03:21:40|704.46|693.66|704.76|693.96|704.77|693.97|704.46|693.66|16
1651980110000|2022-05-08 03:21:50|704.73|693.93|704.86|694.06|704.86|694.06|704.73|693.93|19
1651980120000|2022-05-08 03:22:00|704.85|694.05|704.86|694.06|704.86|694.06|704.85|694.05|14
1651980130000|2022-05-08 03:22:10|704.84|694.04|704.87|694.07|704.87|694.07|704.84|694.04|11
1651980140000|2022-05-08 03:22:20|704.85|694.05|703.94|693.14|704.87|694.07|703.94|693.14|14
1651980150000|2022-05-08 03:22:30|704.14|693.34|704.83|694.03|704.83|694.03|704.14|693.34|6
1651980160000|2022-05-08 03:22:40|704.89|694.09|704.78|693.98|704.89|694.09|704.78|693.98|2
1651980170000|2022-05-08 03:22:50|704.89|694.09|704.29|693.49|704.89|694.09|704.21|693.41|6
1651980180000|2022-05-08 03:23:00|704.51|693.71|704.23|693.43|704.81|694.01|704.22|693.42|17
1651980190000|2022-05-08 03:23:10|704.22|693.42|704.84|694.04|704.84|694.04|704.22|693.42|14
1651980200000|2022-05-08 03:23:20|704.87|694.07|704.9|694.1|704.9|694.1|704.87|694.07|2
1651980220000|2022-05-08 03:23:40|704.95|694.15|704.95|694.15|704.95|694.15|704.95|694.15|1
1651980240000|2022-05-08 03:24:00|704.93|694.13|704.93|694.13|704.93|694.13|704.92|694.12|3
1651980260000|2022-05-08 03:24:20|704.9|694.1|704.9|694.1|704.9|694.1|704.9|694.1|1
1651980270000|2022-05-08 03:24:30|704.95|694.15|705.05|694.25|705.05|694.25|704.95|694.15|2
1651980280000|2022-05-08 03:24:40|705.1|694.3|705.19|694.39|705.19|694.39|705.1|694.3|2
1651980290000|2022-05-08 03:24:50|705.08|694.28|704.89|694.09|705.08|694.28|704.82|694.02|5
1651980300000|2022-05-08 03:25:00|704.88|694.08|704.95|694.15|704.95|694.15|704.88|694.08|2
1651980310000|2022-05-08 03:25:10|705.05|694.25|705.05|694.25|705.05|694.25|705.05|694.25|1
1651980320000|2022-05-08 03:25:20|704.94|694.14|704.89|694.09|704.94|694.14|704.89|694.09|10
1651980330000|2022-05-08 03:25:30|704.95|694.15|704.35|693.55|704.95|694.15|704.35|693.55|6
1651980340000|2022-05-08 03:25:40|704.27|693.47|703.72|692.92|704.27|693.47|703.72|692.92|10
1651980350000|2022-05-08 03:25:50|703.67|692.87|703.1|692.3|703.67|692.87|703.1|692.3|9
1651980360000|2022-05-08 03:26:00|702.93|692.13|703.65|692.85|703.65|692.85|702.93|692.13|8
1651980370000|2022-05-08 03:26:10|703.66|692.86|703.85|693.05|703.85|693.05|703.64|692.84|19
1651980380000|2022-05-08 03:26:20|703.65|692.85|703.21|692.41|703.65|692.85|703.17|692.37|8
1651980390000|2022-05-08 03:26:30|703.2|692.4|702.94|692.14|703.2|692.4|702.94|692.14|8
1651980400000|2022-05-08 03:26:40|702.98|692.18|703.37|692.57|703.47|692.67|702.98|692.18|5
1651980410000|2022-05-08 03:26:50|703.11|692.31|703.08|692.28|703.11|692.31|703.08|692.28|2
1651980420000|2022-05-08 03:27:00|703.26|692.46|703.59|692.79|703.6|692.8|703.26|692.46|5
1651980430000|2022-05-08 03:27:10|703.73|692.93|703.75|692.95|703.89|693.09|703.73|692.93|9
1651980440000|2022-05-08 03:27:20|703.76|692.96|703.78|692.98|703.78|692.98|703.76|692.96|2
1651980450000|2022-05-08 03:27:30|703.62|692.82|703.07|692.27|703.62|692.82|703.07|692.27|7
1651980460000|2022-05-08 03:27:40|703.04|692.24|703.03|692.23|703.07|692.27|703.03|692.23|3
1651980470000|2022-05-08 03:27:50|702.99|692.19|702.99|692.19|702.99|692.19|702.9|692.1|3
1651980480000|2022-05-08 03:28:00|702.9|692.1|702.89|692.09|702.9|692.1|702.74|691.94|6
1651980490000|2022-05-08 03:28:10|702.9|692.1|702.13|691.33|702.9|692.1|702.13|691.33|13
1651980500000|2022-05-08 03:28:20|702.12|691.32|702|691.2|702.13|691.33|701.84|691.04|9
1651980510000|2022-05-08 03:28:30|701.92|691.12|701.22|690.42|701.92|691.12|701.22|690.42|9
1651980520000|2022-05-08 03:28:40|701.07|690.27|701.67|690.87|701.67|690.87|700.9|690.1|17
1651980530000|2022-05-08 03:28:50|701.6|690.8|701.67|690.87|701.7|690.9|701.6|690.8|4
1651980540000|2022-05-08 03:29:00|701.89|691.09|701.89|691.09|701.89|691.09|701.88|691.08|3
1651980560000|2022-05-08 03:29:20|701.75|690.95|701.59|690.79|701.75|690.95|701.59|690.79|2
1651980570000|2022-05-08 03:29:30|701.56|690.76|701.86|691.06|701.86|691.06|701.56|690.76|12
1651980580000|2022-05-08 03:29:40|701.66|690.86|701.63|690.83|701.66|690.86|701.44|690.64|4
1651980590000|2022-05-08 03:29:50|701.82|691.02|701.82|691.02|701.82|691.02|701.82|691.02|1
1651980600000|2022-05-08 03:30:00|701.9|691.1|701.91|691.11|701.91|691.11|701.9|691.1|10
1651980620000|2022-05-08 03:30:20|701.8|691|701.91|691.11|701.91|691.11|701.8|691|2
1651980630000|2022-05-08 03:30:30|701.74|690.94|701.91|691.11|701.91|691.11|701.74|690.94|2
1651980640000|2022-05-08 03:30:40|701.92|691.12|702.7|691.9|702.7|691.9|701.92|691.12|6
1651980650000|2022-05-08 03:30:50|702.71|691.91|702.89|692.09|702.9|692.1|702.69|691.89|14
1651980660000|2022-05-08 03:31:00|702.9|692.1|702.88|692.08|702.9|692.1|702.86|692.06|12
1651980670000|2022-05-08 03:31:10|702.87|692.07|702.69|691.89|702.88|692.08|702.69|691.89|15
1651980680000|2022-05-08 03:31:20|702.62|691.82|702.6|691.8|702.62|691.82|702.38|691.58|12
1651980690000|2022-05-08 03:31:30|702.59|691.79|702.33|691.53|702.6|691.8|702.33|691.53|14
1651980700000|2022-05-08 03:31:40|702.31|691.51|702.31|691.51|702.31|691.51|702.3|691.5|11
1651980710000|2022-05-08 03:31:50|702.3|691.5|700.84|690.04|702.31|691.51|700.37|689.57|22
1651980720000|2022-05-08 03:32:00|700.85|690.05|701.59|690.79|701.63|690.83|700.84|690.04|11
1651980730000|2022-05-08 03:32:10|701.56|690.76|700.84|690.04|701.59|690.79|700.05|689.25|29
1651980740000|2022-05-08 03:32:20|700.85|690.05|700.67|689.87|700.88|690.08|700.41|689.61|17
1651980750000|2022-05-08 03:32:30|700.55|689.75|700.7|689.9|700.7|689.9|700.55|689.75|5
1651980760000|2022-05-08 03:32:40|700.56|689.76|700.88|690.08|700.88|690.08|700.43|689.63|19
1651980770000|2022-05-08 03:32:50|700.87|690.07|700.48|689.68|700.88|690.08|700.23|689.43|20
1651980780000|2022-05-08 03:33:00|700.5|689.7|700.37|689.57|700.5|689.7|700.37|689.57|9
1651980790000|2022-05-08 03:33:10|700.39|689.59|700.47|689.67|700.47|689.67|700.37|689.57|5
1651980800000|2022-05-08 03:33:20|700.49|689.69|700.51|689.71|700.57|689.77|700.47|689.67|9
1651980810000|2022-05-08 03:33:30|700.55|689.75|700.9|690.1|700.9|690.1|700.51|689.71|11
1651980820000|2022-05-08 03:33:40|700.91|690.11|701.36|690.56|701.37|690.57|700.91|690.11|13
1651980830000|2022-05-08 03:33:50|701.37|690.57|701.29|690.49|701.41|690.61|700.84|690.04|22
1651980840000|2022-05-08 03:34:00|701.31|690.51|701.8|691|701.8|691|701.3|690.5|12
1651980850000|2022-05-08 03:34:10|701.72|690.92|701.89|691.09|701.89|691.09|701.64|690.84|10
1651980860000|2022-05-08 03:34:20|702.07|691.27|702.03|691.23|702.44|691.64|701.94|691.14|14
1651980870000|2022-05-08 03:34:30|702.01|691.21|702.01|691.21|702.03|691.23|701.99|691.19|13
1651980880000|2022-05-08 03:34:40|702|691.2|702.09|691.29|702.09|691.29|702|691.2|4
1651980890000|2022-05-08 03:34:50|702.08|691.28|701.27|690.47|702.09|691.29|701.04|690.24|17
1651980900000|2022-05-08 03:35:00|701.26|690.46|700.88|690.08|701.27|690.47|700.88|690.08|8
1651980910000|2022-05-08 03:35:10|700.78|689.98|700.38|689.58|700.78|689.98|700.24|689.44|9
1651980920000|2022-05-08 03:35:20|700.4|689.6|700.4|689.6|700.45|689.65|700.38|689.58|18
1651980930000|2022-05-08 03:35:30|700.42|689.62|700.03|689.23|700.42|689.62|700.03|689.23|6
1651980940000|2022-05-08 03:35:40|700.14|689.34|700.3|689.5|700.34|689.54|700.14|689.34|12
1651980950000|2022-05-08 03:35:50|700.34|689.54|700.34|689.54|700.37|689.57|700.29|689.49|14
1651980960000|2022-05-08 03:36:00|700.27|689.47|700.41|689.61|700.64|689.84|700.06|689.26|19
1651980970000|2022-05-08 03:36:10|700.42|689.62|699.97|689.17|700.42|689.62|699.97|689.17|3
1651980980000|2022-05-08 03:36:20|699.98|689.18|699.98|689.18|699.98|689.18|699.98|689.18|1
1651980990000|2022-05-08 03:36:30|699.97|689.17|700.88|690.08|700.88|690.08|699.97|689.17|11
1651981000000|2022-05-08 03:36:40|700.89|690.09|700.97|690.17|700.97|690.17|700.89|690.09|3
1651981010000|2022-05-08 03:36:50|700.96|690.16|700.97|690.17|700.98|690.18|700.96|690.16|4
1651981020000|2022-05-08 03:37:00|701.34|690.54|700.98|690.18|701.34|690.54|700.97|690.17|6
1651981030000|2022-05-08 03:37:10|700.97|690.17|700.75|689.95|700.98|690.18|700.75|689.95|13
1651981040000|2022-05-08 03:37:20|700.8|690|700.34|689.54|700.8|690|700.33|689.53|17
1651981050000|2022-05-08 03:37:30|700.33|689.53|700.33|689.53|700.36|689.56|700.33|689.53|19
1651981060000|2022-05-08 03:37:40|700.34|689.54|700.25|689.45|700.4|689.6|700.19|689.39|10
1651981070000|2022-05-08 03:37:50|700.24|689.44|699.78|688.98|700.25|689.45|699.78|688.98|19
1651981080000|2022-05-08 03:38:00|699.79|688.99|699.78|688.98|699.91|689.11|699.78|688.98|6
1651981090000|2022-05-08 03:38:10|699.79|688.99|698.61|687.81|699.79|688.99|698.44|687.64|22
1651981100000|2022-05-08 03:38:20|698.62|687.82|698.93|688.13|698.93|688.13|698.61|687.81|13
1651981110000|2022-05-08 03:38:30|698.96|688.16|698.8|688|698.96|688.16|698.8|688|7
1651981120000|2022-05-08 03:38:40|698.79|687.99|698.7|687.9|698.8|688|698.49|687.69|11
1651981130000|2022-05-08 03:38:50|698.82|688.02|698.9|688.1|698.9|688.1|698.57|687.77|7
1651981140000|2022-05-08 03:39:00|698.96|688.16|699.2|688.4|699.23|688.43|698.94|688.14|6
1651981150000|2022-05-08 03:39:10|699.46|688.66|699.18|688.38|699.47|688.67|699.18|688.38|6
1651981160000|2022-05-08 03:39:20|699.19|688.39|698.83|688.03|699.19|688.39|698.83|688.03|13
1651981170000|2022-05-08 03:39:30|698.51|687.71|698.22|687.42|698.52|687.72|698.22|687.42|4
1651981180000|2022-05-08 03:39:40|698.13|687.33|698.28|687.48|698.28|687.48|698.02|687.22|6
1651981190000|2022-05-08 03:39:50|698.35|687.55|697.95|687.15|698.35|687.55|697.95|687.15|3
1651981200000|2022-05-08 03:40:00|697.87|687.07|698.53|687.73|698.53|687.73|697.87|687.07|6
1651981210000|2022-05-08 03:40:10|698.59|687.79|698.59|687.79|698.59|687.79|698.54|687.74|5
1651981220000|2022-05-08 03:40:20|698.53|687.73|698.77|687.97|698.77|687.97|698.53|687.73|5
1651981230000|2022-05-08 03:40:30|698.84|688.04|700.09|689.29|700.09|689.29|698.84|688.04|11
1651981240000|2022-05-08 03:40:40|700.06|689.26|699.8|689|700.06|689.26|699.8|689|3
1651981250000|2022-05-08 03:40:50|699.87|689.07|699.87|689.07|699.87|689.07|699.87|689.07|1
1651981260000|2022-05-08 03:41:00|699.93|689.13|700.73|689.93|700.73|689.93|699.93|689.13|6
1651981270000|2022-05-08 03:41:10|700.74|689.94|700.73|689.93|700.74|689.94|700.53|689.73|17
1651981280000|2022-05-08 03:41:20|700.74|689.94|700.9|690.1|700.9|690.1|700.73|689.93|10
1651981300000|2022-05-08 03:41:40|700.93|690.13|701.37|690.57|701.4|690.6|700.93|690.13|19
1651981310000|2022-05-08 03:41:50|701.38|690.58|700.98|690.18|701.38|690.58|700.97|690.17|17
1651981320000|2022-05-08 03:42:00|700.97|690.17|700.95|690.15|700.99|690.19|700.94|690.14|9
1651981330000|2022-05-08 03:42:10|700.94|690.14|701.48|690.68|701.49|690.69|700.94|690.14|8
1651981340000|2022-05-08 03:42:20|701.49|690.69|701.89|691.09|701.89|691.09|701.49|690.69|14
1651981350000|2022-05-08 03:42:30|701.88|691.08|701.92|691.12|701.92|691.12|701.88|691.08|4
1651981360000|2022-05-08 03:42:40|701.93|691.13|702.69|691.89|702.69|691.89|701.93|691.13|6
1651981370000|2022-05-08 03:42:50|702.68|691.88|702.21|691.41|702.84|692.04|702.17|691.37|11
1651981380000|2022-05-08 03:43:00|702.2|691.4|702.14|691.34|702.21|691.41|702.14|691.34|19
1651981390000|2022-05-08 03:43:10|702.16|691.36|701.99|691.19|702.16|691.36|701.99|691.19|5
1651981410000|2022-05-08 03:43:30|701.96|691.16|701.95|691.15|701.96|691.16|701.95|691.15|2
1651981420000|2022-05-08 03:43:40|701.94|691.14|701.75|690.95|701.95|691.15|701.43|690.63|17
1651981430000|2022-05-08 03:43:50|701.74|690.94|701.61|690.81|701.83|691.03|701.61|690.81|8
1651981440000|2022-05-08 03:44:00|701.63|690.83|701.2|690.4|701.63|690.83|701.2|690.4|15
1651981450000|2022-05-08 03:44:10|701.19|690.39|700.61|689.81|701.2|690.4|700.39|689.59|13
1651981460000|2022-05-08 03:44:20|700.87|690.07|701.09|690.29|701.09|690.29|700.87|690.07|8
1651981470000|2022-05-08 03:44:30|701.32|690.52|701.78|690.98|701.78|690.98|701.32|690.52|9
1651981480000|2022-05-08 03:44:40|701.87|691.07|701.86|691.06|701.87|691.07|701.86|691.06|2
1651981490000|2022-05-08 03:44:50|701.87|691.07|702.41|691.61|702.41|691.61|701.86|691.06|11
1651981500000|2022-05-08 03:45:00|702.59|691.79|702.7|691.9|702.7|691.9|702.49|691.69|10
1651981510000|2022-05-08 03:45:10|702.58|691.78|702.72|691.92|702.75|691.95|702.58|691.78|6
1651981520000|2022-05-08 03:45:20|702.6|691.8|702.61|691.81|702.61|691.81|702.6|691.8|8
1651981530000|2022-05-08 03:45:30|702.6|691.8|702.47|691.67|702.61|691.81|702.47|691.67|14
1651981540000|2022-05-08 03:45:40|702.61|691.81|702.45|691.65|702.61|691.81|702.37|691.57|11
1651981550000|2022-05-08 03:45:50|702.76|691.96|703.18|692.38|703.29|692.49|702.76|691.96|15
1651981560000|2022-05-08 03:46:00|703.5|692.7|703.59|692.79|703.59|692.79|703.45|692.65|16
1651981570000|2022-05-08 03:46:10|703.73|692.93|703.84|693.04|703.84|693.04|703.73|692.93|3
1651981580000|2022-05-08 03:46:20|703.85|693.05|704.47|693.67|704.5|693.7|703.85|693.05|14
1651981590000|2022-05-08 03:46:30|704.5|693.7|704.72|693.92|704.72|693.92|704.36|693.56|17
1651981600000|2022-05-08 03:46:40|704.86|694.06|706.03|695.23|706.04|695.24|704.86|694.06|9
1651981610000|2022-05-08 03:46:50|706.04|695.24|705.79|694.99|706.04|695.24|705.79|694.99|4
1651981620000|2022-05-08 03:47:00|705.67|694.87|705.03|694.23|705.71|694.91|705.02|694.22|15
1651981630000|2022-05-08 03:47:10|705.01|694.21|704.79|693.99|705.01|694.21|704.79|693.99|3
1651981640000|2022-05-08 03:47:20|704.72|693.92|705.18|694.38|705.18|694.38|704.67|693.87|15
1651981650000|2022-05-08 03:47:30|704.97|694.17|704.97|694.17|704.97|694.17|704.97|694.17|1
1651981660000|2022-05-08 03:47:40|705.18|694.38|705.3|694.5|705.3|694.5|705.11|694.31|3
1651981670000|2022-05-08 03:47:50|705.35|694.55|705.35|694.55|705.35|694.55|705.35|694.55|1
1651981680000|2022-05-08 03:48:00|705.41|694.61|705.18|694.38|705.41|694.61|705.18|694.38|3
1651981700000|2022-05-08 03:48:20|705.03|694.23|705.03|694.23|705.15|694.35|705.03|694.23|3
1651981710000|2022-05-08 03:48:30|705.18|694.38|705.38|694.58|705.38|694.58|705.18|694.38|3
1651981720000|2022-05-08 03:48:40|705.54|694.74|705.23|694.43|705.54|694.74|705.23|694.43|5
1651981730000|2022-05-08 03:48:50|705.13|694.33|705.32|694.52|705.32|694.52|705.13|694.33|2
1651981740000|2022-05-08 03:49:00|705.33|694.53|705.38|694.58|705.38|694.58|705.33|694.53|2
1651981750000|2022-05-08 03:49:10|705.36|694.56|705.51|694.71|705.54|694.74|705.36|694.56|3
1651981760000|2022-05-08 03:49:20|705.52|694.72|705.73|694.93|705.8|695|705.51|694.71|7
1651981770000|2022-05-08 03:49:30|705.58|694.78|706.89|696.09|706.89|696.09|705.58|694.78|14
1651981780000|2022-05-08 03:49:40|706.9|696.1|706.64|695.84|707.18|696.38|706.64|695.84|12
1651981790000|2022-05-08 03:49:50|706.45|695.65|706.75|695.95|706.75|695.95|706.45|695.65|13
1651981800000|2022-05-08 03:50:00|706.74|695.94|706.63|695.83|706.75|695.95|706.61|695.81|11
1651981810000|2022-05-08 03:50:10|706.6|695.8|706.33|695.53|706.6|695.8|706.31|695.51|16
1651981820000|2022-05-08 03:50:20|706.36|695.56|706.74|695.94|706.89|696.09|706.33|695.53|8
1651981830000|2022-05-08 03:50:30|706.76|695.96|707.34|696.54|707.4|696.6|706.76|695.96|7
1651981840000|2022-05-08 03:50:40|707.37|696.57|707.61|696.81|707.82|697.02|707.35|696.55|12
1651981850000|2022-05-08 03:50:50|707.65|696.85|707.82|697.02|707.82|697.02|707.37|696.57|13
1651981860000|2022-05-08 03:51:00|707.89|697.09|707.9|697.1|707.9|697.1|707.77|696.97|6
1651981870000|2022-05-08 03:51:10|707.8|697|707.67|696.87|707.9|697.1|707.67|696.87|4
1651981880000|2022-05-08 03:51:20|707.87|697.07|707.99|697.19|707.99|697.19|707.85|697.05|8
1651981890000|2022-05-08 03:51:30|708.01|697.21|707.9|697.1|708.01|697.21|707.9|697.1|2
1651981900000|2022-05-08 03:51:40|708.01|697.21|708.01|697.21|708.01|697.21|708.01|697.21|1
1651981910000|2022-05-08 03:51:50|708.02|697.22|707.93|697.13|708.02|697.22|707.93|697.13|5
1651981920000|2022-05-08 03:52:00|707.94|697.14|707.71|696.91|707.94|697.14|707.71|696.91|6
1651981930000|2022-05-08 03:52:10|707.59|696.79|707.42|696.62|707.65|696.85|706.92|696.12|15
1651981940000|2022-05-08 03:52:20|707.4|696.6|707.44|696.64|707.44|696.64|707.23|696.43|11
1651981950000|2022-05-08 03:52:30|707.43|696.63|707.43|696.63|707.44|696.64|707.25|696.45|5
1651981960000|2022-05-08 03:52:40|707.42|696.62|707.45|696.65|707.45|696.65|707.42|696.62|12
1651981970000|2022-05-08 03:52:50|707.44|696.64|707.45|696.65|707.45|696.65|707.44|696.64|6
1651981980000|2022-05-08 03:53:00|707.53|696.73|707.5|696.7|707.53|696.73|707.5|696.7|2
1651981990000|2022-05-08 03:53:10|707.44|696.64|707.08|696.28|707.46|696.66|707.08|696.28|3
1651982000000|2022-05-08 03:53:20|706.96|696.16|707.47|696.67|707.47|696.67|706.96|696.16|9
1651982010000|2022-05-08 03:53:30|707.46|696.66|707.43|696.63|707.46|696.66|707|696.2|9
1651982020000|2022-05-08 03:53:40|707.44|696.64|706.91|696.11|707.44|696.64|706.91|696.11|5
1651982030000|2022-05-08 03:53:50|706.9|696.1|706.85|696.05|706.91|696.11|706.85|696.05|13
1651982040000|2022-05-08 03:54:00|706.87|696.07|706.83|696.03|706.89|696.09|706.83|696.03|9
1651982050000|2022-05-08 03:54:10|706.81|696.01|706.39|695.59|706.83|696.03|706.34|695.54|12
1651982060000|2022-05-08 03:54:20|706.45|695.65|705.71|694.91|706.45|695.65|705.71|694.91|9
1651982070000|2022-05-08 03:54:30|705.41|694.61|705.45|694.65|705.48|694.68|705.41|694.61|10
1651982080000|2022-05-08 03:54:40|705.64|694.84|706.53|695.73|706.53|695.73|705.64|694.84|10
1651982090000|2022-05-08 03:54:50|706.45|695.65|705.75|694.95|706.45|695.65|705.75|694.95|8
1651982100000|2022-05-08 03:55:00|705.9|695.1|705.77|694.97|705.9|695.1|705.77|694.97|7
1651982110000|2022-05-08 03:55:10|705.81|695.01|705.9|695.1|705.9|695.1|705.77|694.97|10
1651982120000|2022-05-08 03:55:20|705.79|694.99|705.45|694.65|705.9|695.1|705.44|694.64|10
1651982130000|2022-05-08 03:55:30|705.44|694.64|705.64|694.84|705.64|694.84|705.4|694.6|15
1651982140000|2022-05-08 03:55:40|705.63|694.83|705.64|694.84|705.64|694.84|705.63|694.83|2
1651982150000|2022-05-08 03:55:50|705.63|694.83|705.41|694.61|705.64|694.84|705.41|694.61|10
1651982160000|2022-05-08 03:56:00|705.4|694.6|706.03|695.23|706.05|695.25|705.28|694.48|16
1651982170000|2022-05-08 03:56:10|706.05|695.25|706.25|695.45|706.25|695.45|706.03|695.23|7
1651982180000|2022-05-08 03:56:20|706.19|695.39|706.46|695.66|706.46|695.66|706.19|695.39|7
1651982200000|2022-05-08 03:56:40|706.31|695.51|706.37|695.57|706.37|695.57|706.31|695.51|4
1651982210000|2022-05-08 03:56:50|706.31|695.51|706.37|695.57|706.37|695.57|706.31|695.51|10
1651982220000|2022-05-08 03:57:00|706.31|695.51|706.76|695.96|706.76|695.96|706.31|695.51|9
1651982230000|2022-05-08 03:57:10|706.77|695.97|706.83|696.03|706.83|696.03|706.76|695.96|5
1651982240000|2022-05-08 03:57:20|706.84|696.04|706.84|696.04|706.84|696.04|706.84|696.04|1
1651982250000|2022-05-08 03:57:30|706.85|696.05|707.5|696.7|707.5|696.7|706.85|696.05|12
1651982260000|2022-05-08 03:57:40|707.49|696.69|707.36|696.56|707.55|696.75|707.25|696.45|8
1651982270000|2022-05-08 03:57:50|707.55|696.75|707.55|696.75|707.65|696.85|707.55|696.75|3
1651982280000|2022-05-08 03:58:00|707.36|696.56|707.37|696.57|707.55|696.75|707.25|696.45|5
1651982290000|2022-05-08 03:58:10|707.27|696.47|707.14|696.34|707.27|696.47|707.14|696.34|3
1651982300000|2022-05-08 03:58:20|707.36|696.56|707.34|696.54|707.36|696.56|707.16|696.36|5
1651982310000|2022-05-08 03:58:30|707.74|696.94|707.84|697.04|707.88|697.08|707.73|696.93|18
1651982320000|2022-05-08 03:58:40|707.8|697|707.97|697.17|707.97|697.17|707.8|697|7
1651982330000|2022-05-08 03:58:50|707.99|697.19|707.99|697.19|707.99|697.19|707.99|697.19|1
1651982340000|2022-05-08 03:59:00|707.92|697.12|707.92|697.12|707.92|697.12|707.92|697.12|1
1651982350000|2022-05-08 03:59:10|707.91|697.11|707.91|697.11|707.91|697.11|707.91|697.11|1
1651982360000|2022-05-08 03:59:20|707.92|697.12|707.92|697.12|707.92|697.12|707.92|697.12|1
1651982370000|2022-05-08 03:59:30|707.91|697.11|707.76|696.96|707.91|697.11|707.76|696.96|9
1651982380000|2022-05-08 03:59:40|707.81|697.01|707.81|697.01|707.81|697.01|707.81|697.01|1
1651982400000|2022-05-08 04:00:00|707.76|696.96|707.76|696.96|707.76|696.96|707.76|696.96|1
1651982410000|2022-05-08 04:00:10|707.64|696.84|707.53|696.73|707.72|696.92|707.53|696.73|4
1651982420000|2022-05-08 04:00:20|707.43|696.63|707.6|696.8|707.6|696.8|707.43|696.63|3
1651982430000|2022-05-08 04:00:30|707.5|696.7|707.5|696.7|707.5|696.7|707.5|696.7|1
1651982440000|2022-05-08 04:00:40|707.74|696.94|707.6|696.8|707.74|696.94|707.6|696.8|2
1651982450000|2022-05-08 04:00:50|707.71|696.91|707.65|696.85|707.71|696.91|707.5|696.7|4
1651982460000|2022-05-08 04:01:00|707.88|697.08|707.89|697.09|707.89|697.09|707.88|697.08|2
1651982470000|2022-05-08 04:01:10|707.86|697.06|707.65|696.85|707.86|697.06|707.64|696.84|4
1651982480000|2022-05-08 04:01:20|707.76|696.96|707.7|696.9|707.76|696.96|707.65|696.85|5
1651982490000|2022-05-08 04:01:30|707.51|696.71|707.7|696.9|707.81|697.01|707.51|696.71|6
1651982500000|2022-05-08 04:01:40|707.81|697.01|707.83|697.03|707.83|697.03|707.81|697.01|5
1651982510000|2022-05-08 04:01:50|707.93|697.13|708.85|698.05|708.85|698.05|707.92|697.12|8
1651982520000|2022-05-08 04:02:00|708.88|698.08|708.88|698.08|708.88|698.08|708.88|698.08|1
1651982530000|2022-05-08 04:02:10|708.93|698.13|708.96|698.16|708.96|698.16|708.9|698.1|5
1651982540000|2022-05-08 04:02:20|708.92|698.12|708.6|697.8|708.93|698.13|708.6|697.8|6
1651982550000|2022-05-08 04:02:30|708.61|697.81|708.35|697.55|708.75|697.95|708.35|697.55|12
1651982560000|2022-05-08 04:02:40|708.41|697.61|709.1|698.3|709.1|698.3|708.3|697.5|22
1651982570000|2022-05-08 04:02:50|709.11|698.31|709.72|698.92|709.72|698.92|709.04|698.24|7
1651982590000|2022-05-08 04:03:10|709.81|699.01|710.61|699.81|710.69|699.89|709.81|699.01|11
1651982600000|2022-05-08 04:03:20|710.78|699.98|710.78|699.98|710.9|700.1|710.78|699.98|11
1651982610000|2022-05-08 04:03:30|710.69|699.89|710.89|700.09|710.9|700.1|710.69|699.89|7
1651982620000|2022-05-08 04:03:40|710.76|699.96|710.89|700.09|710.89|700.09|710.67|699.87|4
1651982640000|2022-05-08 04:04:00|710.9|700.1|710.89|700.09|710.9|700.1|710.89|700.09|2
1651982650000|2022-05-08 04:04:10|710.91|700.11|710.92|700.12|710.92|700.12|710.86|700.06|3
1651982660000|2022-05-08 04:04:20|710.83|700.03|710.9|700.1|710.92|700.12|710.83|700.03|3
1651982670000|2022-05-08 04:04:30|710.81|700.01|710.52|699.72|710.81|700.01|710.52|699.72|11
1651982680000|2022-05-08 04:04:40|710.51|699.71|710.1|699.3|710.52|699.72|709.97|699.17|7
1651982690000|2022-05-08 04:04:50|710.02|699.22|710.02|699.22|710.02|699.22|710.02|699.22|1
1651982700000|2022-05-08 04:05:00|710.09|699.29|709.8|699|710.14|699.34|709.8|699|7
1651982710000|2022-05-08 04:05:10|709.9|699.1|709.88|699.08|709.9|699.1|709.88|699.08|2
1651982720000|2022-05-08 04:05:20|709.9|699.1|709.72|698.92|709.9|699.1|709.72|698.92|3
1651982730000|2022-05-08 04:05:30|709.71|698.91|709.9|699.1|709.9|699.1|709.71|698.91|3
1651982740000|2022-05-08 04:05:40|709.8|699|709.53|698.73|709.8|699|709.44|698.64|7
1651982750000|2022-05-08 04:05:50|709.51|698.71|709.47|698.67|709.51|698.71|709.47|698.67|2
1651982760000|2022-05-08 04:06:00|709.48|698.68|709.48|698.68|709.48|698.68|709.47|698.67|11
1651982770000|2022-05-08 04:06:10|709.43|698.63|709.63|698.83|709.65|698.85|709.43|698.63|8
1651982780000|2022-05-08 04:06:20|709.65|698.85|709.63|698.83|709.65|698.85|709.63|698.83|6
1651982790000|2022-05-08 04:06:30|709.76|698.96|709.76|698.96|709.76|698.96|709.51|698.71|6
1651982800000|2022-05-08 04:06:40|709.75|698.95|709.9|699.1|709.9|699.1|709.75|698.95|9
1651982810000|2022-05-08 04:06:50|709.89|699.09|709.9|699.1|709.9|699.1|709.89|699.09|10
1651982820000|2022-05-08 04:07:00|709.86|699.06|709.95|699.15|709.95|699.15|709.86|699.06|6
1651982830000|2022-05-08 04:07:10|709.98|699.18|709.98|699.18|709.98|699.18|709.95|699.15|5
1651982840000|2022-05-08 04:07:20|710.06|699.26|709.93|699.13|710.06|699.26|709.92|699.12|6
1651982850000|2022-05-08 04:07:30|709.88|699.08|709.88|699.08|709.88|699.08|709.88|699.08|1
1651982860000|2022-05-08 04:07:40|709.91|699.11|709.92|699.12|709.92|699.12|709.91|699.11|2
1651982870000|2022-05-08 04:07:50|709.84|699.04|709.86|699.06|709.86|699.06|709.69|698.89|4
1651982880000|2022-05-08 04:08:00|709.84|699.04|709.89|699.09|709.89|699.09|709.83|699.03|4
1651982890000|2022-05-08 04:08:10|709.81|699.01|709.81|699.01|709.81|699.01|709.81|699.01|1
1651982900000|2022-05-08 04:08:20|709.8|699|709.8|699|709.8|699|709.8|699|1
1651982910000|2022-05-08 04:08:30|709.72|698.92|709.72|698.92|709.72|698.92|709.72|698.92|1
1651982920000|2022-05-08 04:08:40|709.8|699|709.8|699|709.8|699|709.8|699|1
1651982930000|2022-05-08 04:08:50|709.7|698.9|709.72|698.92|709.72|698.92|709.59|698.79|3
1651982940000|2022-05-08 04:09:00|709.76|698.96|710.03|699.23|710.03|699.23|709.76|698.96|5
1651982950000|2022-05-08 04:09:10|710.14|699.34|709.8|699|710.14|699.34|709.8|699|4
1651982960000|2022-05-08 04:09:20|709.68|698.88|709.28|698.48|709.8|699|709.28|698.48|6
1651982970000|2022-05-08 04:09:30|709.34|698.54|709.34|698.54|709.38|698.58|709.34|698.54|3
1651982980000|2022-05-08 04:09:40|709.35|698.55|709.35|698.55|709.35|698.55|709.35|698.55|1
1651982990000|2022-05-08 04:09:50|709.27|698.47|708.9|698.1|709.27|698.47|708.9|698.1|4
1651983000000|2022-05-08 04:10:00|708.89|698.09|708.9|698.1|708.9|698.1|708.89|698.09|2
1651983010000|2022-05-08 04:10:10|708.89|698.09|708.9|698.1|708.9|698.1|708.89|698.09|2
1651983020000|2022-05-08 04:10:20|708.77|697.97|708.66|697.86|708.77|697.97|708.63|697.83|3
1651983030000|2022-05-08 04:10:30|708.63|697.83|708.63|697.83|708.64|697.84|708.63|697.83|9
1651983040000|2022-05-08 04:10:40|708.64|697.84|708.41|697.61|708.64|697.84|708.41|697.61|16
1651983050000|2022-05-08 04:10:50|708.63|697.83|709.37|698.57|709.37|698.57|708.63|697.83|8
1651983060000|2022-05-08 04:11:00|709.41|698.61|709.37|698.57|709.52|698.72|709.07|698.27|6
1651983070000|2022-05-08 04:11:10|709.33|698.53|709.52|698.72|709.53|698.73|709.29|698.49|12
1651983080000|2022-05-08 04:11:20|709.53|698.73|709.9|699.1|709.9|699.1|709.52|698.72|5
1651983090000|2022-05-08 04:11:30|709.91|699.11|709.9|699.1|709.91|699.11|709.9|699.1|2
1651983100000|2022-05-08 04:11:40|709.91|699.11|709.9|699.1|709.91|699.11|709.9|699.1|18
1651983110000|2022-05-08 04:11:50|709.91|699.11|709.76|698.96|709.91|699.11|709.76|698.96|4
1651983120000|2022-05-08 04:12:00|709.65|698.85|709.65|698.85|709.76|698.96|709.65|698.85|3
1651983130000|2022-05-08 04:12:10|709.76|698.96|709.68|698.88|709.76|698.96|709.68|698.88|3
1651983140000|2022-05-08 04:12:20|709.74|698.94|709.74|698.94|709.74|698.94|709.74|698.94|1
1651983160000|2022-05-08 04:12:40|709.73|698.93|709.74|698.94|709.74|698.94|709.73|698.93|2
1651983170000|2022-05-08 04:12:50|709.72|698.92|709.9|699.1|709.9|699.1|709.72|698.92|2
1651983180000|2022-05-08 04:13:00|709.79|698.99|709.58|698.78|709.9|699.1|709.58|698.78|7
1651983190000|2022-05-08 04:13:10|709.56|698.76|709.37|698.57|709.58|698.78|709.35|698.55|9
1651983200000|2022-05-08 04:13:20|709.35|698.55|709.35|698.55|709.4|698.6|709.31|698.51|14
1651983210000|2022-05-08 04:13:30|709.34|698.54|709.35|698.55|709.38|698.58|709.34|698.54|13
1651983220000|2022-05-08 04:13:40|709.38|698.58|708.99|698.19|709.38|698.58|708.99|698.19|16
1651983230000|2022-05-08 04:13:50|709.01|698.21|708.91|698.11|709.01|698.21|708.9|698.1|19
1651983240000|2022-05-08 04:14:00|709.17|698.37|709.15|698.35|709.17|698.37|709.13|698.33|17
1651983250000|2022-05-08 04:14:10|709.17|698.37|709|698.2|709.39|698.59|708.92|698.12|10
1651983270000|2022-05-08 04:14:30|708.91|698.11|708.91|698.11|708.91|698.11|708.9|698.1|7
1651983280000|2022-05-08 04:14:40|708.98|698.18|709.31|698.51|709.34|698.54|708.98|698.18|14
1651983290000|2022-05-08 04:14:50|709.34|698.54|708.97|698.17|709.44|698.64|708.97|698.17|10
1651983300000|2022-05-08 04:15:00|708.96|698.16|709.25|698.45|709.59|698.79|708.96|698.16|19
1651983310000|2022-05-08 04:15:10|709.3|698.5|709.39|698.59|709.44|698.64|709.25|698.45|11
1651983320000|2022-05-08 04:15:20|709.38|698.58|709.38|698.58|709.4|698.6|709.38|698.58|9
1651983330000|2022-05-08 04:15:30|709.4|698.6|709.3|698.5|709.4|698.6|709.08|698.28|10
1651983340000|2022-05-08 04:15:40|709.08|698.28|708.91|698.11|709.08|698.28|708.9|698.1|9
1651983350000|2022-05-08 04:15:50|708.9|698.1|708.91|698.11|708.91|698.11|708.9|698.1|16
1651983370000|2022-05-08 04:16:10|708.9|698.1|708.39|697.59|708.9|698.1|708.39|697.59|5
1651983380000|2022-05-08 04:16:20|708.38|697.58|708.42|697.62|708.47|697.67|707.99|697.19|11
1651983390000|2022-05-08 04:16:30|708.41|697.61|708.27|697.47|708.43|697.63|707.97|697.17|18
1651983400000|2022-05-08 04:16:40|708.23|697.43|707.91|697.11|708.23|697.43|707.91|697.11|2
1651983410000|2022-05-08 04:16:50|707.9|697.1|707.9|697.1|707.9|697.1|707.9|697.1|1
1651983420000|2022-05-08 04:17:00|707.89|697.09|707.9|697.1|707.9|697.1|707.89|697.09|4
1651983430000|2022-05-08 04:17:10|707.89|697.09|707.89|697.09|707.89|697.09|707.89|697.09|1
1651983450000|2022-05-08 04:17:30|707.9|697.1|707.9|697.1|707.9|697.1|707.9|697.1|1
1651983480000|2022-05-08 04:18:00|707.95|697.15|707.95|697.15|707.95|697.15|707.95|697.15|1
1651983490000|2022-05-08 04:18:10|707.96|697.16|708.31|697.51|708.31|697.51|707.96|697.16|8
1651983500000|2022-05-08 04:18:20|708.17|697.37|707.99|697.19|708.31|697.51|707.99|697.19|16
1651983510000|2022-05-08 04:18:30|707.94|697.14|707.93|697.13|707.94|697.14|707.92|697.12|4
1651983530000|2022-05-08 04:18:50|707.9|697.1|707.9|697.1|707.9|697.1|707.9|697.1|1
1651983540000|2022-05-08 04:19:00|707.91|697.11|708.23|697.43|708.26|697.46|707.91|697.11|5
1651983550000|2022-05-08 04:19:10|708.2|697.4|707.99|697.19|708.2|697.4|707.99|697.19|3
1651983560000|2022-05-08 04:19:20|708.02|697.22|708.02|697.22|708.02|697.22|708.02|697.22|1
1651983570000|2022-05-08 04:19:30|708.03|697.23|707.99|697.19|708.3|697.5|707.98|697.18|21
1651983580000|2022-05-08 04:19:40|707.98|697.18|707.99|697.19|707.99|697.19|707.98|697.18|12
1651983590000|2022-05-08 04:19:50|707.98|697.18|707.94|697.14|708|697.2|707.94|697.14|14
1651983600000|2022-05-08 04:20:00|708.33|697.53|708.36|697.56|708.37|697.57|708.33|697.53|3
1651983610000|2022-05-08 04:20:10|708.45|697.65|708.48|697.68|708.49|697.69|708.45|697.65|13
1651983620000|2022-05-08 04:20:20|708.49|697.69|708.43|697.63|708.49|697.69|708.42|697.62|15
1651983630000|2022-05-08 04:20:30|708.42|697.62|708.45|697.65|708.45|697.65|708.42|697.62|12
1651983640000|2022-05-08 04:20:40|708.31|697.51|708.45|697.65|708.46|697.66|708.31|697.51|14
1651983650000|2022-05-08 04:20:50|708.31|697.51|708.3|697.5|708.46|697.66|708.29|697.49|10
1651983660000|2022-05-08 04:21:00|708.29|697.49|708.62|697.82|708.62|697.82|708.29|697.49|12
1651983670000|2022-05-08 04:21:10|708.47|697.67|707.97|697.17|708.47|697.67|707.97|697.17|10
1651983680000|2022-05-08 04:21:20|708.08|697.28|706.91|696.11|708.08|697.28|706.91|696.11|15
1651983690000|2022-05-08 04:21:30|706.96|696.16|707.34|696.54|707.34|696.54|706.96|696.16|4
1651983700000|2022-05-08 04:21:40|707.41|696.61|706.96|696.16|707.41|696.61|706.96|696.16|8
1651983710000|2022-05-08 04:21:50|706.97|696.17|706.96|696.16|706.97|696.17|706.96|696.16|10
1651983720000|2022-05-08 04:22:00|706.97|696.17|706.91|696.11|706.97|696.17|706.91|696.11|2
1651983740000|2022-05-08 04:22:20|706.8|696|706.91|696.11|706.91|696.11|706.8|696|2
1651983750000|2022-05-08 04:22:30|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651983770000|2022-05-08 04:22:50|706.78|695.98|706.78|695.98|706.78|695.98|706.6|695.8|12
1651983780000|2022-05-08 04:23:00|706.87|696.07|706.86|696.06|706.87|696.07|706.86|696.06|6
1651983790000|2022-05-08 04:23:10|706.87|696.07|706.86|696.06|706.87|696.07|706.86|696.06|6
1651983800000|2022-05-08 04:23:20|706.87|696.07|706.86|696.06|706.88|696.08|706.85|696.05|11
1651983810000|2022-05-08 04:23:30|706.75|695.95|706.75|695.95|706.86|696.06|706.75|695.95|11
1651983820000|2022-05-08 04:23:40|706.59|695.79|706.59|695.79|706.59|695.79|706.57|695.77|3
1651983830000|2022-05-08 04:23:50|706.63|695.83|706.63|695.83|706.64|695.84|706.63|695.83|13
1651983840000|2022-05-08 04:24:00|706.62|695.82|706.61|695.81|706.64|695.84|706.61|695.81|9
1651983850000|2022-05-08 04:24:10|706.62|695.82|707.17|696.37|707.17|696.37|706.61|695.81|7
1651983860000|2022-05-08 04:24:20|707.18|696.38|707.4|696.6|707.41|696.61|707.17|696.37|10
1651983870000|2022-05-08 04:24:30|707.41|696.61|707.73|696.93|707.73|696.93|707.4|696.6|11
1651983880000|2022-05-08 04:24:40|707.87|697.07|707.89|697.09|707.89|697.09|707.87|697.07|7
1651983890000|2022-05-08 04:24:50|707.88|697.08|707.88|697.08|707.89|697.09|707.88|697.08|11
1651983900000|2022-05-08 04:25:00|707.89|697.09|707.87|697.07|707.89|697.09|707.87|697.07|2
1651983920000|2022-05-08 04:25:20|707.92|697.12|707.92|697.12|707.92|697.12|707.92|697.12|1
1651983940000|2022-05-08 04:25:40|707.85|697.05|707.61|696.81|707.85|697.05|707.61|696.81|3
1651983950000|2022-05-08 04:25:50|707.44|696.64|707.44|696.64|707.45|696.65|707.44|696.64|11
1651983960000|2022-05-08 04:26:00|707.45|696.65|707.61|696.81|707.61|696.81|707.44|696.64|9
1651983970000|2022-05-08 04:26:10|707.47|696.67|707.67|696.87|707.67|696.87|707.47|696.67|3
1651983980000|2022-05-08 04:26:20|707.84|697.04|707.84|697.04|707.84|697.04|707.84|697.04|1
1651984000000|2022-05-08 04:26:40|707.88|697.08|707.88|697.08|707.88|697.08|707.88|697.08|1
1651984030000|2022-05-08 04:27:10|707.89|697.09|707.89|697.09|707.89|697.09|707.89|697.09|1
1651984120000|2022-05-08 04:28:40|707.9|697.1|707.9|697.1|707.9|697.1|707.9|697.1|1
1651984130000|2022-05-08 04:28:50|707.89|697.09|707.91|697.11|707.91|697.11|707.89|697.09|2
1651984140000|2022-05-08 04:29:00|707.98|697.18|708.31|697.51|708.36|697.56|707.98|697.18|13
1651984150000|2022-05-08 04:29:10|708.36|697.56|708.31|697.51|708.36|697.56|708.31|697.51|8
1651984160000|2022-05-08 04:29:20|708.36|697.56|708.51|697.71|708.51|697.71|708.31|697.51|9
1651984170000|2022-05-08 04:29:30|708.47|697.67|708.71|697.91|708.71|697.91|708.44|697.64|10
1651984200000|2022-05-08 04:30:00|708.82|698.02|708.83|698.03|708.83|698.03|708.82|698.02|8
1651984210000|2022-05-08 04:30:10|708.82|698.02|708.91|698.11|708.91|698.11|708.82|698.02|10
1651984220000|2022-05-08 04:30:20|708.96|698.16|708.96|698.16|708.96|698.16|708.96|698.16|1
1651984240000|2022-05-08 04:30:40|709.28|698.48|709.28|698.48|709.28|698.48|709.28|698.48|1
1651984250000|2022-05-08 04:30:50|709.29|698.49|709.9|699.1|709.9|699.1|709.28|698.48|6
1651984260000|2022-05-08 04:31:00|709.91|699.11|709.9|699.1|709.91|699.11|709.9|699.1|6
1651984270000|2022-05-08 04:31:10|709.7|698.9|709.82|699.02|709.82|699.02|709.7|698.9|3
1651984280000|2022-05-08 04:31:20|709.81|699.01|709.9|699.1|709.9|699.1|709.81|699.01|5
1651984290000|2022-05-08 04:31:30|709.89|699.09|709.76|698.96|709.9|699.1|709.73|698.93|10
1651984300000|2022-05-08 04:31:40|709.85|699.05|709.85|699.05|709.89|699.09|709.84|699.04|13
1651984310000|2022-05-08 04:31:50|709.9|699.1|709.9|699.1|709.9|699.1|709.9|699.1|1
1651984320000|2022-05-08 04:32:00|709.84|699.04|709.84|699.04|709.84|699.04|709.83|699.03|17
1651984330000|2022-05-08 04:32:10|709.83|699.03|709.88|699.08|709.88|699.08|709.83|699.03|13
1651984360000|2022-05-08 04:32:40|709.89|699.09|710|699.2|710|699.2|709.89|699.09|2
1651984370000|2022-05-08 04:32:50|710.02|699.22|710.02|699.22|710.02|699.22|710.02|699.22|1
1651984390000|2022-05-08 04:33:10|709.95|699.15|709.95|699.15|709.95|699.15|709.95|699.15|1
1651984400000|2022-05-08 04:33:20|710|699.2|709.88|699.08|710.15|699.35|709.88|699.08|4
1651984410000|2022-05-08 04:33:30|709.78|698.98|708.97|698.17|709.78|698.98|708.97|698.17|14
1651984420000|2022-05-08 04:33:40|708.92|698.12|708.84|698.04|708.94|698.14|708.84|698.04|6
1651984430000|2022-05-08 04:33:50|708.83|698.03|708.73|697.93|708.85|698.05|708.73|697.93|15
1651984440000|2022-05-08 04:34:00|708.71|697.91|708.73|697.93|708.73|697.93|708.71|697.91|2
1651984450000|2022-05-08 04:34:10|708.71|697.91|708.73|697.93|708.73|697.93|708.71|697.91|10
1651984470000|2022-05-08 04:34:30|708.71|697.91|708.73|697.93|708.73|697.93|708.71|697.91|6
1651984480000|2022-05-08 04:34:40|708.71|697.91|708.73|697.93|708.73|697.93|708.71|697.91|4
1651984490000|2022-05-08 04:34:50|708.65|697.85|707.97|697.17|708.65|697.85|707.97|697.17|7
1651984500000|2022-05-08 04:35:00|707.96|697.16|707.82|697.02|707.97|697.17|707.82|697.02|4
1651984510000|2022-05-08 04:35:10|707.64|696.84|707.66|696.86|707.72|696.92|707.61|696.81|8
1651984520000|2022-05-08 04:35:20|707.67|696.87|707.57|696.77|707.67|696.87|707.57|696.77|17
1651984530000|2022-05-08 04:35:30|707.58|696.78|707.27|696.47|707.58|696.78|707.27|696.47|15
1651984540000|2022-05-08 04:35:40|707.34|696.54|706.96|696.16|707.48|696.68|706.95|696.15|22
1651984550000|2022-05-08 04:35:50|706.95|696.15|706.55|695.75|706.96|696.16|706.55|695.75|12
1651984560000|2022-05-08 04:36:00|706.57|695.77|706.83|696.03|706.89|696.09|706.55|695.75|13
1651984570000|2022-05-08 04:36:10|706.79|695.99|706.9|696.1|706.9|696.1|706.79|695.99|5
1651984580000|2022-05-08 04:36:20|706.91|696.11|706.9|696.1|706.91|696.11|706.9|696.1|2
1651984590000|2022-05-08 04:36:30|707.02|696.22|708|697.2|708|697.2|707.02|696.22|12
1651984600000|2022-05-08 04:36:40|708.01|697.21|707.97|697.17|708.03|697.23|707.95|697.15|15
1651984610000|2022-05-08 04:36:50|707.89|697.09|707.48|696.68|708|697.2|707.45|696.65|14
1651984620000|2022-05-08 04:37:00|707.14|696.34|706.9|696.1|707.14|696.34|706.9|696.1|9
1651984630000|2022-05-08 04:37:10|706.84|696.04|707.15|696.35|707.15|696.35|706.84|696.04|6
1651984640000|2022-05-08 04:37:20|706.89|696.09|706.85|696.05|706.91|696.11|706.85|696.05|6
1651984650000|2022-05-08 04:37:30|707.06|696.26|707.23|696.43|707.23|696.43|707.06|696.26|4
1651984670000|2022-05-08 04:37:50|707.24|696.44|707.25|696.45|707.25|696.45|707.23|696.43|10
1651984680000|2022-05-08 04:38:00|707.26|696.46|707.7|696.9|707.7|696.9|707.24|696.44|8
1651984690000|2022-05-08 04:38:10|707.87|697.07|707.87|697.07|707.87|697.07|707.87|697.07|1
1651984730000|2022-05-08 04:38:50|707.9|697.1|707.9|697.1|707.9|697.1|707.9|697.1|1
1651984740000|2022-05-08 04:39:00|708.01|697.21|708|697.2|708.01|697.21|708|697.2|2
1651984760000|2022-05-08 04:39:20|707.99|697.19|707.66|696.86|708|697.2|707.64|696.84|6
1651984770000|2022-05-08 04:39:30|707.64|696.84|707.9|697.1|707.9|697.1|707.64|696.84|7
1651984790000|2022-05-08 04:39:50|707.91|697.11|707.96|697.16|707.96|697.16|707.91|697.11|4
1651984800000|2022-05-08 04:40:00|707.95|697.15|708.31|697.51|708.33|697.53|707.95|697.15|10
1651984810000|2022-05-08 04:40:10|708.33|697.53|708.31|697.51|708.33|697.53|708.31|697.51|6
1651984820000|2022-05-08 04:40:20|708.33|697.53|708.27|697.47|708.33|697.53|708.27|697.47|11
1651984830000|2022-05-08 04:40:30|708.3|697.5|708.22|697.42|708.3|697.5|708.22|697.42|13
1651984840000|2022-05-08 04:40:40|708.26|697.46|708.43|697.63|708.43|697.63|708.22|697.42|8
1651984850000|2022-05-08 04:40:50|708.45|697.65|708.82|698.02|708.82|698.02|708.43|697.63|7
1651984860000|2022-05-08 04:41:00|708.6|697.8|708.36|697.56|708.6|697.8|708.36|697.56|8
1651984870000|2022-05-08 04:41:10|708.39|697.59|708.44|697.64|708.5|697.7|708.31|697.51|12
1651984880000|2022-05-08 04:41:20|708.5|697.7|708.49|697.69|708.51|697.71|708.44|697.64|11
1651984890000|2022-05-08 04:41:30|708.51|697.71|708.24|697.44|708.51|697.71|708.23|697.43|8
1651984900000|2022-05-08 04:41:40|708.23|697.43|708.24|697.44|708.24|697.44|708.23|697.43|2
1651984920000|2022-05-08 04:42:00|708.23|697.43|708.24|697.44|708.24|697.44|708.23|697.43|2
1651984940000|2022-05-08 04:42:20|708.34|697.54|708.53|697.73|708.85|698.05|708.3|697.5|13
1651984950000|2022-05-08 04:42:30|708.55|697.75|708.49|697.69|708.55|697.75|708.41|697.61|9
1651984960000|2022-05-08 04:42:40|708.56|697.76|708.23|697.43|708.56|697.76|708.23|697.43|10
1651984970000|2022-05-08 04:42:50|708.26|697.46|708.26|697.46|708.26|697.46|708.23|697.43|3
1651984980000|2022-05-08 04:43:00|708.23|697.43|708.12|697.32|708.23|697.43|708.12|697.32|2
1651984990000|2022-05-08 04:43:10|707.94|697.14|707.75|696.95|707.94|697.14|707.75|696.95|3
1651985010000|2022-05-08 04:43:30|707.5|696.7|707.64|696.84|707.64|696.84|707.5|696.7|2
1651985020000|2022-05-08 04:43:40|707.78|696.98|707.78|696.98|707.78|696.98|707.78|696.98|1
1651985040000|2022-05-08 04:44:00|707.64|696.84|707.64|696.84|707.64|696.84|707.64|696.84|1
1651985050000|2022-05-08 04:44:10|707.88|697.08|707.88|697.08|707.89|697.09|707.88|697.08|7
1651985060000|2022-05-08 04:44:20|707.89|697.09|707.81|697.01|707.89|697.09|707.81|697.01|18
1651985070000|2022-05-08 04:44:30|707.69|696.89|707.63|696.83|707.69|696.89|707.55|696.75|3
1651985080000|2022-05-08 04:44:40|707.55|696.75|707.52|696.72|707.59|696.79|707.52|696.72|3
1651985110000|2022-05-08 04:45:10|707.38|696.58|706.97|696.17|707.38|696.58|706.94|696.14|9
1651985130000|2022-05-08 04:45:30|706.88|696.08|706.88|696.08|706.88|696.08|706.88|696.08|1
1651985140000|2022-05-08 04:45:40|706.74|695.94|706.62|695.82|706.74|695.94|706.62|695.82|2
1651985160000|2022-05-08 04:46:00|706.61|695.81|706.61|695.81|706.61|695.81|706.61|695.81|1
1651985170000|2022-05-08 04:46:10|706.54|695.74|706.53|695.73|706.59|695.79|706.53|695.73|4
1651985190000|2022-05-08 04:46:30|706.56|695.76|706.56|695.76|706.56|695.76|706.56|695.76|1
1651985210000|2022-05-08 04:46:50|706.35|695.55|706.04|695.24|706.44|695.64|705.98|695.18|19
1651985220000|2022-05-08 04:47:00|706.18|695.38|706.03|695.23|706.18|695.38|706.03|695.23|2
1651985250000|2022-05-08 04:47:30|706.07|695.27|705.92|695.12|706.07|695.27|705.92|695.12|2
1651985260000|2022-05-08 04:47:40|706.07|695.27|706.12|695.32|706.12|695.32|706.07|695.27|3
1651985270000|2022-05-08 04:47:50|706.4|695.6|706.4|695.6|706.4|695.6|706.4|695.6|1
1651985280000|2022-05-08 04:48:00|706.38|695.58|706.3|695.5|706.4|695.6|706.25|695.45|4
1651985290000|2022-05-08 04:48:10|706.29|695.49|706.29|695.49|706.29|695.49|706.29|695.49|1
1651985300000|2022-05-08 04:48:20|706.21|695.41|705.97|695.17|706.21|695.41|705.97|695.17|3
1651985310000|2022-05-08 04:48:30|705.94|695.14|705.77|694.97|705.94|695.14|705.77|694.97|2
1651985330000|2022-05-08 04:48:50|705.85|695.05|705.77|694.97|705.85|695.05|705.62|694.82|5
1651985340000|2022-05-08 04:49:00|705.93|695.13|705.96|695.16|705.96|695.16|705.93|695.13|2
1651985350000|2022-05-08 04:49:10|706.02|695.22|706.42|695.62|706.43|695.63|706.02|695.22|15
1651985360000|2022-05-08 04:49:20|706.43|695.63|706.64|695.84|706.74|695.94|706.43|695.63|5
1651985370000|2022-05-08 04:49:30|706.72|695.92|706.72|695.92|706.72|695.92|706.72|695.92|1
1651985380000|2022-05-08 04:49:40|706.74|695.94|706.91|696.11|706.91|696.11|706.74|695.94|3
1651985400000|2022-05-08 04:50:00|706.97|696.17|706.97|696.17|706.97|696.17|706.97|696.17|1
1651985410000|2022-05-08 04:50:10|706.91|696.11|706.91|696.11|706.91|696.11|706.91|696.11|1
1651985420000|2022-05-08 04:50:20|706.92|696.12|706.91|696.11|706.92|696.12|706.91|696.11|2
1651985430000|2022-05-08 04:50:30|706.92|696.12|706.91|696.11|706.92|696.12|706.91|696.11|4
1651985440000|2022-05-08 04:50:40|706.92|696.12|706.96|696.16|706.96|696.16|706.91|696.11|7
1651985450000|2022-05-08 04:50:50|706.95|696.15|706.95|696.15|706.96|696.16|706.95|696.15|15
1651985460000|2022-05-08 04:51:00|706.96|696.16|706.9|696.1|706.96|696.16|706.9|696.1|4
1651985490000|2022-05-08 04:51:30|706.88|696.08|706.26|695.46|706.88|696.08|706.17|695.37|8
1651985500000|2022-05-08 04:51:40|706.44|695.64|706.44|695.64|706.45|695.65|706.44|695.64|5
1651985510000|2022-05-08 04:51:50|706.45|695.65|706.6|695.8|706.6|695.8|706.42|695.62|7
1651985520000|2022-05-08 04:52:00|706.69|695.89|706.69|695.89|706.7|695.9|706.69|695.89|9
1651985530000|2022-05-08 04:52:10|706.7|695.9|706.7|695.9|706.7|695.9|706.55|695.75|14
1651985540000|2022-05-08 04:52:20|706.69|695.89|706.78|695.98|706.86|696.06|706.69|695.89|11
1651985550000|2022-05-08 04:52:30|706.68|695.88|706.68|695.88|706.68|695.88|706.66|695.86|14
1651985560000|2022-05-08 04:52:40|706.67|695.87|706.02|695.22|706.68|695.88|706.02|695.22|19
1651985570000|2022-05-08 04:52:50|706.01|695.21|706|695.2|706.02|695.22|705.98|695.18|14
1651985580000|2022-05-08 04:53:00|705.98|695.18|705.94|695.14|706|695.2|705.93|695.13|12
1651985590000|2022-05-08 04:53:10|705.93|695.13|705.94|695.14|705.94|695.14|705.93|695.13|8
1651985600000|2022-05-08 04:53:20|705.84|695.04|705.91|695.11|705.94|695.14|705.84|695.04|9
1651985610000|2022-05-08 04:53:30|705.81|695.01|705.81|695.01|705.81|695.01|705.81|695.01|1
1651985620000|2022-05-08 04:53:40|705.91|695.11|705.69|694.89|705.91|695.11|705.69|694.89|6
1651985630000|2022-05-08 04:53:50|705.68|694.88|705.69|694.89|705.71|694.91|705.68|694.88|18
1651985640000|2022-05-08 04:54:00|705.68|694.88|705.48|694.68|705.69|694.89|705.48|694.68|17
1651985650000|2022-05-08 04:54:10|705.51|694.71|705.48|694.68|705.51|694.71|705.48|694.68|18
1651985660000|2022-05-08 04:54:20|705.51|694.71|705.36|694.56|705.51|694.71|705.36|694.56|13
1651985670000|2022-05-08 04:54:30|705.4|694.6|705.36|694.56|705.4|694.6|705.36|694.56|14
1651985680000|2022-05-08 04:54:40|705.4|694.6|705.36|694.56|705.4|694.6|705.36|694.56|12
1651985690000|2022-05-08 04:54:50|705.4|694.6|705.36|694.56|705.4|694.6|705.36|694.56|16
1651985700000|2022-05-08 04:55:00|705.4|694.6|705.44|694.64|705.47|694.67|705.36|694.56|15
1651985710000|2022-05-08 04:55:10|705.47|694.67|705.44|694.64|705.47|694.67|705.44|694.64|6
1651985730000|2022-05-08 04:55:30|705.45|694.65|705.44|694.64|705.45|694.65|705.44|694.64|2
1651985740000|2022-05-08 04:55:40|705.45|694.65|705.44|694.64|705.45|694.65|705.44|694.64|8
1651985750000|2022-05-08 04:55:50|705.45|694.65|705.89|695.09|705.89|695.09|705.44|694.64|11
1651985760000|2022-05-08 04:56:00|705.95|695.15|705.95|695.15|705.95|695.15|705.95|695.15|1
1651985780000|2022-05-08 04:56:20|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651985800000|2022-05-08 04:56:40|705.91|695.11|705.91|695.11|705.91|695.11|705.91|695.11|1
1651985810000|2022-05-08 04:56:50|705.92|695.12|706.21|695.41|706.25|695.45|705.92|695.12|5
1651985820000|2022-05-08 04:57:00|706.22|695.42|706.28|695.48|706.29|695.49|706.21|695.41|11
1651985830000|2022-05-08 04:57:10|706.29|695.49|705.9|695.1|706.29|695.49|705.68|694.88|13
1651985850000|2022-05-08 04:57:30|705.91|695.11|705.91|695.11|705.91|695.11|705.91|695.11|1
1651985870000|2022-05-08 04:57:50|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651985880000|2022-05-08 04:58:00|705.89|695.09|705.9|695.1|705.9|695.1|705.89|695.09|2
1651985890000|2022-05-08 04:58:10|705.89|695.09|705.29|694.49|705.9|695.1|705.29|694.49|6
1651985900000|2022-05-08 04:58:20|705.27|694.47|705.1|694.3|705.27|694.47|705.1|694.3|6
1651985910000|2022-05-08 04:58:30|705.05|694.25|705.58|694.78|705.6|694.8|705.05|694.25|7
1651985920000|2022-05-08 04:58:40|705.49|694.69|705.61|694.81|705.74|694.94|705.49|694.69|12
1651985930000|2022-05-08 04:58:50|705.6|694.8|705.07|694.27|705.61|694.81|705.07|694.27|9
1651985940000|2022-05-08 04:59:00|705.06|694.26|705.01|694.21|705.07|694.27|705|694.2|14
1651985950000|2022-05-08 04:59:10|705|694.2|705.01|694.21|705.01|694.21|705|694.2|16
1651985960000|2022-05-08 04:59:20|705|694.2|704.39|693.59|705.01|694.21|704.39|693.59|15
1651985970000|2022-05-08 04:59:30|704.38|693.58|704.52|693.72|704.54|693.74|704.38|693.58|3
1651985980000|2022-05-08 04:59:40|704.65|693.85|704.64|693.84|704.65|693.85|704.64|693.84|6
1651985990000|2022-05-08 04:59:50|704.65|693.85|704.23|693.43|704.65|693.85|704.23|693.43|14
1651986000000|2022-05-08 05:00:00|704.22|693.42|704.18|693.38|704.23|693.43|704.18|693.38|17
1651986010000|2022-05-08 05:00:10|704.19|693.39|704.22|693.42|704.22|693.42|704.18|693.38|17
1651986020000|2022-05-08 05:00:20|704.21|693.41|704.47|693.67|704.48|693.68|704.21|693.41|9
1651986030000|2022-05-08 05:00:30|704.48|693.68|704.71|693.91|704.73|693.93|704.38|693.58|16
1651986040000|2022-05-08 05:00:40|704.73|693.93|704.92|694.12|704.92|694.12|704.73|693.93|12
1651986060000|2022-05-08 05:01:00|704.91|694.11|704.92|694.12|704.92|694.12|704.91|694.11|4
1651986070000|2022-05-08 05:01:10|704.87|694.07|704.75|693.95|704.87|694.07|704.73|693.93|12
1651986080000|2022-05-08 05:01:20|704.73|693.93|704.62|693.82|704.75|693.95|704.62|693.82|19
1651986090000|2022-05-08 05:01:30|704.58|693.78|704.39|693.59|704.69|693.89|704.39|693.59|19
1651986100000|2022-05-08 05:01:40|704.53|693.73|704.31|693.51|704.53|693.73|704.3|693.5|5
1651986110000|2022-05-08 05:01:50|704.5|693.7|704.31|693.51|704.5|693.7|704.31|693.51|3
1651986120000|2022-05-08 05:02:00|704.23|693.43|703.95|693.15|704.23|693.43|703.95|693.15|13
1651986130000|2022-05-08 05:02:10|703.86|693.06|703.95|693.15|703.96|693.16|703.64|692.84|10
1651986140000|2022-05-08 05:02:20|703.94|693.14|703.95|693.15|703.95|693.15|703.94|693.14|2
1651986150000|2022-05-08 05:02:30|703.86|693.06|703.89|693.09|703.89|693.09|703.85|693.05|18
1651986160000|2022-05-08 05:02:40|703.68|692.88|703.5|692.7|703.68|692.88|703.48|692.68|5
1651986170000|2022-05-08 05:02:50|703.48|692.68|702.01|691.21|703.5|692.7|702.01|691.21|20
1651986180000|2022-05-08 05:03:00|702|691.2|702.99|692.19|702.99|692.19|702|691.2|16
1651986190000|2022-05-08 05:03:10|702.95|692.15|702.65|691.85|702.95|692.15|702.65|691.85|11
1651986200000|2022-05-08 05:03:20|702.59|691.79|702.91|692.11|702.91|692.11|702.59|691.79|5
1651986210000|2022-05-08 05:03:30|702.98|692.18|703.63|692.83|703.63|692.83|702.98|692.18|12
1651986220000|2022-05-08 05:03:40|703.64|692.84|703.09|692.29|703.69|692.89|703.09|692.29|11
1651986230000|2022-05-08 05:03:50|702.99|692.19|702.99|692.19|702.99|692.19|702.99|692.19|1
1651986250000|2022-05-08 05:04:10|702.97|692.17|703.2|692.4|703.2|692.4|702.97|692.17|6
1651986260000|2022-05-08 05:04:20|703.24|692.44|703.35|692.55|703.39|692.59|703.2|692.4|7
1651986270000|2022-05-08 05:04:30|703.39|692.59|703.48|692.68|703.5|692.7|703.35|692.55|15
1651986280000|2022-05-08 05:04:40|703.5|692.7|703.23|692.43|703.5|692.7|703.23|692.43|3
1651986290000|2022-05-08 05:04:50|702.93|692.13|702.92|692.12|702.94|692.14|702.91|692.11|13
1651986300000|2022-05-08 05:05:00|702.91|692.11|702.83|692.03|702.92|692.12|702.83|692.03|15
1651986310000|2022-05-08 05:05:10|702.85|692.05|702.83|692.03|702.85|692.05|702.83|692.03|14
1651986330000|2022-05-08 05:05:30|702.92|692.12|703.37|692.57|703.39|692.59|702.92|692.12|5
1651986340000|2022-05-08 05:05:40|703.4|692.6|703.37|692.57|703.4|692.6|703.18|692.38|17
1651986350000|2022-05-08 05:05:50|703.4|692.6|703.76|692.96|703.77|692.97|703.37|692.57|13
1651986360000|2022-05-08 05:06:00|703.78|692.98|704.61|693.81|704.61|693.81|703.78|692.98|6
1651986370000|2022-05-08 05:06:10|704.58|693.78|704.89|694.09|704.89|694.09|704.58|693.78|9
1651986380000|2022-05-08 05:06:20|704.91|694.11|705.48|694.68|705.49|694.69|704.91|694.11|7
1651986390000|2022-05-08 05:06:30|705.49|694.69|706.38|695.58|706.39|695.59|705.49|694.69|10
1651986400000|2022-05-08 05:06:40|706.31|695.51|706.01|695.21|706.31|695.51|706|695.2|9
1651986410000|2022-05-08 05:06:50|706|695.2|705.84|695.04|706.02|695.22|705.84|695.04|13
1651986420000|2022-05-08 05:07:00|705.85|695.05|705.6|694.8|705.85|695.05|705.11|694.31|15
1651986430000|2022-05-08 05:07:10|705.7|694.9|705.7|694.9|705.7|694.9|705.7|694.9|1
1651986440000|2022-05-08 05:07:20|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1651986450000|2022-05-08 05:07:30|705.92|695.12|705.9|695.1|705.92|695.12|705.9|695.1|5
1651986460000|2022-05-08 05:07:40|705.91|695.11|706.53|695.73|706.53|695.73|705.91|695.11|6
1651986470000|2022-05-08 05:07:50|706.54|695.74|706.57|695.77|706.57|695.77|706.53|695.73|12
1651986480000|2022-05-08 05:08:00|706.56|695.76|706.79|695.99|706.79|695.99|706.55|695.75|12
1651986490000|2022-05-08 05:08:10|706.61|695.81|706.79|695.99|706.79|695.99|706.44|695.64|9
1651986510000|2022-05-08 05:08:30|706.82|696.02|706.82|696.02|706.82|696.02|706.82|696.02|1
1651986530000|2022-05-08 05:08:50|706.81|696.01|706.82|696.02|706.82|696.02|706.81|696.01|2
1651986540000|2022-05-08 05:09:00|706.68|695.88|706.68|695.88|706.68|695.88|706.68|695.88|1
1651986550000|2022-05-08 05:09:10|706.82|696.02|707.3|696.5|707.3|696.5|706.82|696.02|8
1651986560000|2022-05-08 05:09:20|707.31|696.51|708.22|697.42|708.31|697.51|707.3|696.5|11
1651986570000|2022-05-08 05:09:30|708.03|697.23|708.02|697.22|708.66|697.86|708.02|697.22|13
1651986580000|2022-05-08 05:09:40|708.01|697.21|708.08|697.28|708.08|697.28|707.99|697.19|7
1651986590000|2022-05-08 05:09:50|708.17|697.37|708.17|697.37|708.17|697.37|708.17|697.37|1
1651986600000|2022-05-08 05:10:00|708.16|697.36|708.15|697.35|708.16|697.36|708.13|697.33|4
1651986610000|2022-05-08 05:10:10|708.21|697.41|707.95|697.15|708.21|697.41|707.95|697.15|3
1651986620000|2022-05-08 05:10:20|707.92|697.12|707.55|696.75|707.92|697.12|707.29|696.49|12
1651986630000|2022-05-08 05:10:30|707.56|696.76|707.72|696.92|707.72|696.92|707.49|696.69|16
1651986640000|2022-05-08 05:10:40|707.68|696.88|707.84|697.04|707.84|697.04|707.68|696.88|3
1651986650000|2022-05-08 05:10:50|707.85|697.05|707.7|696.9|707.85|697.05|707.68|696.88|10
1651986660000|2022-05-08 05:11:00|707.68|696.88|707.53|696.73|707.7|696.9|707.5|696.7|17
1651986670000|2022-05-08 05:11:10|707.51|696.71|706.85|696.05|707.53|696.73|706.84|696.04|18
1651986680000|2022-05-08 05:11:20|706.84|696.04|706.24|695.44|706.85|696.05|706.24|695.44|13
1651986690000|2022-05-08 05:11:30|706.2|695.4|706.19|695.39|706.2|695.4|706.19|695.39|2
1651986700000|2022-05-08 05:11:40|706.17|695.37|706.24|695.44|706.24|695.44|706.17|695.37|4
1651986720000|2022-05-08 05:12:00|706.13|695.33|705.99|695.19|706.14|695.34|705.99|695.19|4
1651986730000|2022-05-08 05:12:10|705.91|695.11|705.96|695.16|705.96|695.16|705.79|694.99|4
1651986740000|2022-05-08 05:12:20|705.89|695.09|706.25|695.45|706.27|695.47|705.89|695.09|6
1651986750000|2022-05-08 05:12:30|706.27|695.47|706.37|695.57|706.45|695.65|706.25|695.45|20
1651986760000|2022-05-08 05:12:40|706.29|695.49|706.22|695.42|706.29|695.49|706.22|695.42|2
1651986770000|2022-05-08 05:12:50|706.01|695.21|705.95|695.15|706.01|695.21|705.95|695.15|3
1651986780000|2022-05-08 05:13:00|705.94|695.14|705.94|695.14|705.94|695.14|705.94|695.14|1
1651986800000|2022-05-08 05:13:20|705.95|695.15|706.26|695.46|706.27|695.47|705.95|695.15|4
1651986810000|2022-05-08 05:13:30|706.25|695.45|705.9|695.1|706.25|695.45|705.9|695.1|5
1651986830000|2022-05-08 05:13:50|705.82|695.02|706.07|695.27|706.08|695.28|705.81|695.01|4
1651986840000|2022-05-08 05:14:00|706.12|695.32|706.07|695.27|706.18|695.38|706.07|695.27|4
1651986870000|2022-05-08 05:14:30|705.91|695.11|706.09|695.29|706.09|695.29|705.91|695.11|3
1651986900000|2022-05-08 05:15:00|705.92|695.12|706.11|695.31|706.12|695.32|705.84|695.04|5
1651986910000|2022-05-08 05:15:10|706.12|695.32|706.28|695.48|706.28|695.48|706.11|695.31|9
1651986920000|2022-05-08 05:15:20|706.27|695.47|706.27|695.47|706.27|695.47|706.27|695.47|1
1651986950000|2022-05-08 05:15:50|706.33|695.53|706.27|695.47|706.33|695.53|706.27|695.47|6
1651986960000|2022-05-08 05:16:00|706.22|695.42|706.22|695.42|706.22|695.42|706.22|695.42|1
1651987000000|2022-05-08 05:16:40|706.23|695.43|706.23|695.43|706.23|695.43|706.23|695.43|1
1651987010000|2022-05-08 05:16:50|706.26|695.46|706.32|695.52|706.32|695.52|706.24|695.44|4
1651987020000|2022-05-08 05:17:00|706.26|695.46|706.36|695.56|706.36|695.56|706.26|695.46|7
1651987030000|2022-05-08 05:17:10|706.13|695.33|706.09|695.29|706.13|695.33|706.07|695.27|10
1651987040000|2022-05-08 05:17:20|706.07|695.27|706.09|695.29|706.09|695.29|706.07|695.27|18
1651987050000|2022-05-08 05:17:30|706.07|695.27|706.23|695.43|706.23|695.43|706.07|695.27|19
1651987070000|2022-05-08 05:17:50|706.22|695.42|706.23|695.43|706.23|695.43|706.22|695.42|2
1651987080000|2022-05-08 05:18:00|706.09|695.29|706.09|695.29|706.09|695.29|706.07|695.27|11
1651987090000|2022-05-08 05:18:10|706.07|695.27|706.09|695.29|706.09|695.29|706.07|695.27|18
1651987100000|2022-05-08 05:18:20|706.07|695.27|706.46|695.66|706.46|695.66|706.07|695.27|14
1651987110000|2022-05-08 05:18:30|706.43|695.63|706.43|695.63|706.43|695.63|706.43|695.63|1
1651987120000|2022-05-08 05:18:40|706.37|695.57|706.37|695.57|706.37|695.57|706.37|695.57|1
1651987130000|2022-05-08 05:18:50|706.35|695.55|706.06|695.26|706.35|695.55|706.06|695.26|3
1651987140000|2022-05-08 05:19:00|706.12|695.32|706.35|695.55|706.35|695.55|706.12|695.32|2
1651987150000|2022-05-08 05:19:10|706.37|695.57|706.37|695.57|706.37|695.57|706.37|695.57|1
1651987160000|2022-05-08 05:19:20|706.42|695.62|706.58|695.78|706.58|695.78|706.42|695.62|2
1651987170000|2022-05-08 05:19:30|706.61|695.81|707.13|696.33|707.52|696.72|706.61|695.81|14
1651987180000|2022-05-08 05:19:40|707.09|696.29|706.9|696.1|707.13|696.33|706.89|696.09|9
1651987190000|2022-05-08 05:19:50|707.03|696.23|707.03|696.23|707.03|696.23|707.03|696.23|1
1651987200000|2022-05-08 05:20:00|707.06|696.26|707.85|697.05|707.85|697.05|707.06|696.26|16
1651987210000|2022-05-08 05:20:10|707.89|697.09|707.9|697.1|707.9|697.1|707.89|697.09|4
1651987230000|2022-05-08 05:20:30|707.79|696.99|707.67|696.87|707.79|696.99|707.66|696.86|4
1651987240000|2022-05-08 05:20:40|707.69|696.89|707.12|696.32|707.69|696.89|707.11|696.31|7
1651987250000|2022-05-08 05:20:50|707.11|696.31|707.08|696.28|707.12|696.32|707.07|696.27|6
1651987260000|2022-05-08 05:21:00|707.07|696.27|706.96|696.16|707.08|696.28|706.96|696.16|4
1651987270000|2022-05-08 05:21:10|706.95|696.15|706.61|695.81|706.95|696.15|706.61|695.81|7
1651987280000|2022-05-08 05:21:20|706.58|695.78|706.3|695.5|706.6|695.8|706.3|695.5|8
1651987290000|2022-05-08 05:21:30|706.29|695.49|706.29|695.49|706.3|695.5|706.29|695.49|11
1651987300000|2022-05-08 05:21:40|706.3|695.5|706.29|695.49|706.3|695.5|706.29|695.49|16
1651987310000|2022-05-08 05:21:50|706.28|695.48|706.4|695.6|706.41|695.61|706.15|695.35|15
1651987320000|2022-05-08 05:22:00|706.41|695.61|705.73|694.93|706.58|695.78|705.73|694.93|13
1651987330000|2022-05-08 05:22:10|705.68|694.88|705.41|694.61|705.68|694.88|705.41|694.61|16
1651987340000|2022-05-08 05:22:20|705.43|694.63|705.41|694.61|705.43|694.63|705.41|694.61|17
1651987350000|2022-05-08 05:22:30|705.43|694.63|705.48|694.68|705.48|694.68|705.41|694.61|17
1651987360000|2022-05-08 05:22:40|705.47|694.67|705.32|694.52|705.49|694.69|705.32|694.52|11
1651987370000|2022-05-08 05:22:50|705.2|694.4|705.38|694.58|705.54|694.74|705.2|694.4|7
1651987390000|2022-05-08 05:23:10|705.23|694.43|704.9|694.1|705.23|694.43|704.9|694.1|3
1651987400000|2022-05-08 05:23:20|704.97|694.17|705.25|694.45|705.25|694.45|704.97|694.17|3
1651987420000|2022-05-08 05:23:40|705.27|694.47|705.27|694.47|705.27|694.47|705.27|694.47|1
1651987440000|2022-05-08 05:24:00|705.38|694.58|705.38|694.58|705.38|694.58|705.38|694.58|1
1651987450000|2022-05-08 05:24:10|705.34|694.54|705.38|694.58|705.38|694.58|705.02|694.22|8
1651987490000|2022-05-08 05:24:50|705.33|694.53|705.33|694.53|705.33|694.53|705.33|694.53|1
1651987500000|2022-05-08 05:25:00|705.23|694.43|705.23|694.43|705.23|694.43|705.23|694.43|1
1651987510000|2022-05-08 05:25:10|705.08|694.28|704.92|694.12|705.08|694.28|704.92|694.12|3
1651987520000|2022-05-08 05:25:20|704.83|694.03|704.53|693.73|704.83|694.03|704.53|693.73|4
1651987530000|2022-05-08 05:25:30|704.42|693.62|703.87|693.07|704.59|693.79|703.87|693.07|11
1651987540000|2022-05-08 05:25:40|703.69|692.89|703.7|692.9|703.7|692.9|703.69|692.89|2
1651987550000|2022-05-08 05:25:50|703.36|692.56|702.95|692.15|703.46|692.66|702.95|692.15|8
1651987560000|2022-05-08 05:26:00|702.89|692.09|703.38|692.58|703.38|692.58|702.75|691.95|16
1651987570000|2022-05-08 05:26:10|703.31|692.51|702.9|692.1|703.31|692.51|702.9|692.1|7
1651987580000|2022-05-08 05:26:20|702.89|692.09|702.88|692.08|702.9|692.1|702.88|692.08|4
1651987590000|2022-05-08 05:26:30|702.78|691.98|702.7|691.9|702.88|692.08|702.69|691.89|5
1651987600000|2022-05-08 05:26:40|702.9|692.1|702.55|691.75|702.91|692.11|702.55|691.75|8
1651987610000|2022-05-08 05:26:50|702.51|691.71|702.41|691.61|702.55|691.75|702.41|691.61|6
1651987620000|2022-05-08 05:27:00|702.17|691.37|702.17|691.37|702.17|691.37|702.17|691.37|1
1651987640000|2022-05-08 05:27:20|702.14|691.34|702.14|691.34|702.14|691.34|702.14|691.34|1
1651987670000|2022-05-08 05:27:50|702.19|691.39|702.19|691.39|702.19|691.39|702.19|691.39|1
1651987680000|2022-05-08 05:28:00|702.24|691.44|702.24|691.44|702.24|691.44|702.24|691.44|1
1651987690000|2022-05-08 05:28:10|702.32|691.52|702.44|691.64|702.44|691.64|702.32|691.52|2
1651987700000|2022-05-08 05:28:20|702.45|691.65|702.19|691.39|702.45|691.65|702.19|691.39|3
1651987710000|2022-05-08 05:28:30|702.22|691.42|702.02|691.22|702.28|691.48|701.89|691.09|8
1651987720000|2022-05-08 05:28:40|702.05|691.25|702.14|691.34|702.14|691.34|702.02|691.22|14
1651987740000|2022-05-08 05:29:00|702.27|691.47|702.41|691.61|702.5|691.7|702.27|691.47|7
1651987750000|2022-05-08 05:29:10|702.51|691.71|702.59|691.79|702.59|691.79|702.51|691.71|4
1651987760000|2022-05-08 05:29:20|702.51|691.71|702.46|691.66|702.65|691.85|702.46|691.66|5
1651987770000|2022-05-08 05:29:30|702.54|691.74|702.46|691.66|702.54|691.74|702.46|691.66|10
1651987780000|2022-05-08 05:29:40|702.54|691.74|702.46|691.66|702.54|691.74|702.46|691.66|12
1651987790000|2022-05-08 05:29:50|702.54|691.74|702.51|691.71|702.59|691.79|702.46|691.66|15
1651987800000|2022-05-08 05:30:00|702.59|691.79|702.37|691.57|702.59|691.79|702.37|691.57|8
1651987840000|2022-05-08 05:30:40|702.29|691.49|701.98|691.18|702.29|691.49|701.98|691.18|3
1651987850000|2022-05-08 05:30:50|701.9|691.1|701.9|691.1|701.9|691.1|701.9|691.1|1
1651987860000|2022-05-08 05:31:00|701.91|691.11|702.18|691.38|702.18|691.38|701.9|691.1|4
1651987870000|2022-05-08 05:31:10|702.09|691.29|702.19|691.39|702.19|691.39|702.09|691.29|2
1651987890000|2022-05-08 05:31:30|702.25|691.45|702.25|691.45|702.26|691.46|702.19|691.39|9
1651987900000|2022-05-08 05:31:40|702.19|691.39|702.25|691.45|702.26|691.46|702.19|691.39|6
1651987910000|2022-05-08 05:31:50|702.26|691.46|702.35|691.55|702.35|691.55|702.25|691.45|10
1651987920000|2022-05-08 05:32:00|702.34|691.54|703.4|692.6|703.4|692.6|702.28|691.48|14
1651987930000|2022-05-08 05:32:10|703.34|692.54|703.38|692.58|703.4|692.6|703.33|692.53|9
1651987940000|2022-05-08 05:32:20|703.39|692.59|703.48|692.68|703.48|692.68|703.38|692.58|14
1651987950000|2022-05-08 05:32:30|703.44|692.64|704.66|693.86|704.66|693.86|703.44|692.64|21
1651987960000|2022-05-08 05:32:40|704.67|693.87|704.89|694.09|704.89|694.09|704.67|693.87|5
1651987980000|2022-05-08 05:33:00|704.92|694.12|705.3|694.5|705.3|694.5|704.92|694.12|5
1651987990000|2022-05-08 05:33:10|705.31|694.51|705.39|694.59|705.39|694.59|705.31|694.51|2
1651988000000|2022-05-08 05:33:20|705.37|694.57|704.93|694.13|705.37|694.57|704.93|694.13|4
1651988010000|2022-05-08 05:33:30|704.92|694.12|704.91|694.11|704.93|694.13|704.91|694.11|3
1651988020000|2022-05-08 05:33:40|704.92|694.12|704.96|694.16|704.97|694.17|704.92|694.12|6
1651988030000|2022-05-08 05:33:50|704.97|694.17|704.96|694.16|704.97|694.17|704.96|694.16|14
1651988040000|2022-05-08 05:34:00|704.97|694.17|704.96|694.16|704.97|694.17|704.96|694.16|12
1651988050000|2022-05-08 05:34:10|704.97|694.17|704.95|694.15|704.98|694.18|704.95|694.15|18
1651988060000|2022-05-08 05:34:20|704.94|694.14|704.94|694.14|704.95|694.15|704.93|694.13|14
1651988070000|2022-05-08 05:34:30|704.77|693.97|704.03|693.23|704.79|693.99|704.03|693.23|9
1651988080000|2022-05-08 05:34:40|704.02|693.22|703.84|693.04|704.02|693.22|703.84|693.04|7
1651988090000|2022-05-08 05:34:50|703.85|693.05|703.9|693.1|703.9|693.1|703.79|692.99|8
1651988110000|2022-05-08 05:35:10|703.78|692.98|703.9|693.1|703.9|693.1|703.78|692.98|2
1651988120000|2022-05-08 05:35:20|703.91|693.11|703.91|693.11|703.91|693.11|703.9|693.1|11
1651988130000|2022-05-08 05:35:30|703.9|693.1|704.18|693.38|704.19|693.39|703.9|693.1|18
1651988140000|2022-05-08 05:35:40|704.19|693.39|703.78|692.98|704.19|693.39|703.78|692.98|16
1651988150000|2022-05-08 05:35:50|703.8|693|703.77|692.97|703.8|693|703.77|692.97|2
1651988160000|2022-05-08 05:36:00|703.67|692.87|703.62|692.82|703.67|692.87|703.62|692.82|3
1651988180000|2022-05-08 05:36:20|703.61|692.81|703.65|692.85|703.65|692.85|703.61|692.81|2
1651988190000|2022-05-08 05:36:30|703.63|692.83|703.59|692.79|703.64|692.84|703.59|692.79|5
1651988200000|2022-05-08 05:36:40|703.21|692.41|702.91|692.11|703.21|692.41|702.91|692.11|5
1651988210000|2022-05-08 05:36:50|702.9|692.1|702.99|692.19|702.99|692.19|702.9|692.1|6
1651988220000|2022-05-08 05:37:00|702.98|692.18|703.71|692.91|703.71|692.91|702.97|692.17|16
1651988230000|2022-05-08 05:37:10|703.69|692.89|704.46|693.66|704.46|693.66|703.69|692.89|13
1651988240000|2022-05-08 05:37:20|704.47|693.67|704.8|694|704.8|694|704.47|693.67|4
1651988270000|2022-05-08 05:37:50|704.85|694.05|705.42|694.62|705.51|694.71|704.85|694.05|6
1651988280000|2022-05-08 05:38:00|705.41|694.61|705.06|694.26|705.43|694.63|705.06|694.26|15
1651988290000|2022-05-08 05:38:10|705.07|694.27|705.06|694.26|705.07|694.27|705.06|694.26|14
1651988300000|2022-05-08 05:38:20|705.07|694.27|705.06|694.26|705.07|694.27|705.06|694.26|14
1651988310000|2022-05-08 05:38:30|705.07|694.27|705.41|694.61|705.48|694.68|705.06|694.26|14
1651988320000|2022-05-08 05:38:40|705.71|694.91|705.71|694.91|705.71|694.91|705.71|694.91|1
1651988330000|2022-05-08 05:38:50|705.83|695.03|706.12|695.32|706.12|695.32|705.83|695.03|4
1651988340000|2022-05-08 05:39:00|705.85|695.05|705.87|695.07|705.93|695.13|705.85|695.05|4
1651988360000|2022-05-08 05:39:20|705.88|695.08|705.9|695.1|705.9|695.1|705.87|695.07|7
1651988370000|2022-05-08 05:39:30|705.91|695.11|706.12|695.32|706.18|695.38|705.91|695.11|5
1651988380000|2022-05-08 05:39:40|706.18|695.38|705.97|695.17|706.26|695.46|705.97|695.17|4
1651988390000|2022-05-08 05:39:50|706.26|695.46|706.24|695.44|706.26|695.46|706.24|695.44|2
1651988400000|2022-05-08 05:40:00|706.26|695.46|706.34|695.54|706.34|695.54|706.19|695.39|3
1651988410000|2022-05-08 05:40:10|706.27|695.47|707.38|696.58|707.38|696.58|706.27|695.47|19
1651988420000|2022-05-08 05:40:20|707.39|696.59|706.97|696.17|707.39|696.59|706.97|696.17|11
1651988440000|2022-05-08 05:40:40|706.91|696.11|706.69|695.89|706.91|696.11|706.69|695.89|5
1651988450000|2022-05-08 05:40:50|706.54|695.74|706.54|695.74|706.66|695.86|706.54|695.74|3
1651988460000|2022-05-08 05:41:00|706.53|695.73|706.45|695.65|706.53|695.73|706.44|695.64|13
1651988470000|2022-05-08 05:41:10|706.44|695.64|706.51|695.71|706.51|695.71|706.43|695.63|13
1651988480000|2022-05-08 05:41:20|706.43|695.63|706.08|695.28|706.43|695.63|706.08|695.28|6
1651988490000|2022-05-08 05:41:30|706.11|695.31|706.46|695.66|706.46|695.66|706.04|695.24|15
1651988500000|2022-05-08 05:41:40|706.45|695.65|706.46|695.66|706.46|695.66|706.45|695.65|10
1651988510000|2022-05-08 05:41:50|706.45|695.65|705.95|695.15|706.46|695.66|705.95|695.15|17
1651988520000|2022-05-08 05:42:00|705.91|695.11|705.91|695.11|705.91|695.11|705.9|695.1|17
1651988530000|2022-05-08 05:42:10|705.9|695.1|705.9|695.1|705.91|695.11|705.9|695.1|13
1651988540000|2022-05-08 05:42:20|705.78|694.98|705.78|694.98|705.78|694.98|705.78|694.98|1
1651988550000|2022-05-08 05:42:30|705.65|694.85|705.61|694.81|705.65|694.85|705.61|694.81|7
1651988560000|2022-05-08 05:42:40|705.6|694.8|705.61|694.81|705.61|694.81|705.6|694.8|2
1651988570000|2022-05-08 05:42:50|705.6|694.8|705.61|694.81|705.61|694.81|705.6|694.8|16
1651988580000|2022-05-08 05:43:00|705.6|694.8|705.43|694.63|705.6|694.8|705.42|694.62|8
1651988590000|2022-05-08 05:43:10|705.42|694.62|705.34|694.54|705.43|694.63|705.34|694.54|8
1651988600000|2022-05-08 05:43:20|705.4|694.6|704.55|693.75|705.4|694.6|704.55|693.75|17
1651988610000|2022-05-08 05:43:30|704.56|693.76|703.78|692.98|704.56|693.76|703.77|692.97|15
1651988620000|2022-05-08 05:43:40|703.77|692.97|703.08|692.28|703.78|692.98|703.08|692.28|20
1651988630000|2022-05-08 05:43:50|703.07|692.27|703.28|692.48|703.28|692.48|703.06|692.26|14
1651988640000|2022-05-08 05:44:00|703.37|692.57|703.38|692.58|703.43|692.63|703.36|692.56|6
1651988650000|2022-05-08 05:44:10|703.37|692.57|703.38|692.58|703.38|692.58|703.37|692.57|10
1651988660000|2022-05-08 05:44:20|703.39|692.59|703|692.2|703.39|692.59|703|692.2|3
1651988670000|2022-05-08 05:44:30|702.99|692.19|702.97|692.17|703|692.2|702.97|692.17|12
1651988680000|2022-05-08 05:44:40|702.94|692.14|702.94|692.14|702.94|692.14|702.94|692.14|1
1651988690000|2022-05-08 05:44:50|702.9|692.1|702.9|692.1|702.9|692.1|702.9|692.1|1
1651988700000|2022-05-08 05:45:00|702.81|692.01|703.23|692.43|703.38|692.58|702.81|692.01|8
1651988710000|2022-05-08 05:45:10|703.31|692.51|703.31|692.51|703.31|692.51|703.31|692.51|1
1651988720000|2022-05-08 05:45:20|703.38|692.58|703.39|692.59|703.39|692.59|703.36|692.56|7
1651988730000|2022-05-08 05:45:30|703.36|692.56|704.34|693.54|704.34|693.54|703.36|692.56|10
1651988740000|2022-05-08 05:45:40|704.27|693.47|704.34|693.54|704.35|693.55|704.27|693.47|18
1651988750000|2022-05-08 05:45:50|704.27|693.47|704.34|693.54|704.35|693.55|704.27|693.47|18
1651988760000|2022-05-08 05:46:00|704.27|693.47|705.66|694.86|705.88|695.08|704.27|693.47|17
1651988770000|2022-05-08 05:46:10|705.67|694.87|705.9|695.1|705.9|695.1|705.67|694.87|5
1651988780000|2022-05-08 05:46:20|705.91|695.11|705.95|695.15|705.95|695.15|705.9|695.1|3
1651988790000|2022-05-08 05:46:30|705.96|695.16|706.48|695.68|706.55|695.75|705.96|695.16|16
1651988800000|2022-05-08 05:46:40|706.03|695.23|705.91|695.11|706.04|695.24|705.91|695.11|14
1651988810000|2022-05-08 05:46:50|705.93|695.13|706.23|695.43|706.31|695.51|705.93|695.13|8
1651988820000|2022-05-08 05:47:00|706.58|695.78|706.62|695.82|706.62|695.82|706.58|695.78|2
1651988830000|2022-05-08 05:47:10|706.42|695.62|706.42|695.62|706.42|695.62|706.42|695.62|1
1651988840000|2022-05-08 05:47:20|706.09|695.29|706.09|695.29|706.09|695.29|706.09|695.29|1
1651988850000|2022-05-08 05:47:30|706.47|695.67|706.47|695.67|706.47|695.67|706.47|695.67|1
1651988860000|2022-05-08 05:47:40|706.35|695.55|705.95|695.15|706.35|695.55|705.95|695.15|4
1651988870000|2022-05-08 05:47:50|706.18|695.38|706.13|695.33|706.21|695.41|706.13|695.33|4
1651988880000|2022-05-08 05:48:00|706.16|695.36|706.13|695.33|706.16|695.36|706.13|695.33|8
1651988890000|2022-05-08 05:48:10|706.16|695.36|706.13|695.33|706.16|695.36|706.13|695.33|8
1651988900000|2022-05-08 05:48:20|706.17|695.37|706.11|695.31|706.17|695.37|706.11|695.31|2
1651988910000|2022-05-08 05:48:30|706.09|695.29|706.09|695.29|706.09|695.29|706.09|695.29|1
1651988920000|2022-05-08 05:48:40|706.14|695.34|706.69|695.89|706.69|695.89|706.14|695.34|5
1651988930000|2022-05-08 05:48:50|706.7|695.9|706.53|695.73|706.76|695.96|706.48|695.68|8
1651988940000|2022-05-08 05:49:00|706.46|695.66|706.46|695.66|706.46|695.66|706.46|695.66|1
1651988950000|2022-05-08 05:49:10|706.51|695.71|706.54|695.74|706.56|695.76|706.51|695.71|3
1651988960000|2022-05-08 05:49:20|706.55|695.75|706.55|695.75|706.55|695.75|706.55|695.75|1
1651988970000|2022-05-08 05:49:30|706.47|695.67|706.42|695.62|706.49|695.69|706.42|695.62|6
1651988980000|2022-05-08 05:49:40|706.44|695.64|706.87|696.07|706.87|696.07|706.42|695.62|7
1651988990000|2022-05-08 05:49:50|706.86|696.06|706.72|695.92|706.87|696.07|706.72|695.92|9
1651989000000|2022-05-08 05:50:00|706.71|695.91|706.65|695.85|706.72|695.92|706.45|695.65|11
1651989010000|2022-05-08 05:50:10|706.6|695.8|706.65|695.85|706.77|695.97|706.6|695.8|12
1651989020000|2022-05-08 05:50:20|706.45|695.65|706.45|695.65|706.47|695.67|706.45|695.65|9
1651989030000|2022-05-08 05:50:30|706.47|695.67|706.45|695.65|706.47|695.67|706.45|695.65|8
1651989040000|2022-05-08 05:50:40|706.47|695.67|706.45|695.65|706.47|695.67|706.45|695.65|10
1651989050000|2022-05-08 05:50:50|706.47|695.67|706.5|695.7|706.52|695.72|706.45|695.65|9
1651989060000|2022-05-08 05:51:00|706.52|695.72|706.5|695.7|706.52|695.72|706.5|695.7|16
1651989070000|2022-05-08 05:51:10|706.51|695.71|706.5|695.7|706.52|695.72|706.5|695.7|18
1651989080000|2022-05-08 05:51:20|706.51|695.71|706.02|695.22|706.51|695.71|706.02|695.22|17
1651989090000|2022-05-08 05:51:30|706.04|695.24|706.02|695.22|706.04|695.24|706.02|695.22|10
1651989100000|2022-05-08 05:51:40|706.04|695.24|705.94|695.14|706.04|695.24|705.93|695.13|10
1651989110000|2022-05-08 05:51:50|706.03|695.23|705.9|695.1|706.03|695.23|705.9|695.1|2
1651989120000|2022-05-08 05:52:00|705.91|695.11|705.91|695.11|705.91|695.11|705.91|695.11|1
1651989130000|2022-05-08 05:52:10|706.28|695.48|706.28|695.48|706.28|695.48|706.28|695.48|1
1651989140000|2022-05-08 05:52:20|706.3|695.5|706.29|695.49|706.39|695.59|706.29|695.49|4
1651989160000|2022-05-08 05:52:40|706.66|695.86|706.66|695.86|706.66|695.86|706.66|695.86|1
1651989180000|2022-05-08 05:53:00|706.56|695.76|706.34|695.54|706.56|695.76|706.34|695.54|4
1651989190000|2022-05-08 05:53:10|706.24|695.44|706.24|695.44|706.24|695.44|706.24|695.44|1
1651989200000|2022-05-08 05:53:20|706.31|695.51|706.24|695.44|706.31|695.51|706.24|695.44|2
1651989230000|2022-05-08 05:53:50|706.36|695.56|706.54|695.74|706.54|695.74|706.36|695.56|3
1651989240000|2022-05-08 05:54:00|706.55|695.75|706.78|695.98|706.78|695.98|706.55|695.75|2
1651989260000|2022-05-08 05:54:20|706.8|696|707.17|696.37|707.37|696.57|706.8|696|8
1651989270000|2022-05-08 05:54:30|707.14|696.34|706.91|696.11|707.14|696.34|706.91|696.11|2
1651989280000|2022-05-08 05:54:40|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651989290000|2022-05-08 05:54:50|706.91|696.11|707.11|696.31|707.17|696.37|706.91|696.11|6
1651989300000|2022-05-08 05:55:00|707.17|696.37|707.64|696.84|707.64|696.84|707.11|696.31|11
1651989310000|2022-05-08 05:55:10|707.68|696.88|707.08|696.28|707.68|696.88|707.08|696.28|4
1651989320000|2022-05-08 05:55:20|707.5|696.7|707.4|696.6|707.5|696.7|707.4|696.6|2
1651989330000|2022-05-08 05:55:30|707.21|696.41|707.05|696.25|707.4|696.6|707.05|696.25|4
1651989340000|2022-05-08 05:55:40|706.97|696.17|706.88|696.08|706.97|696.17|706.88|696.08|3
1651989360000|2022-05-08 05:56:00|706.92|696.12|707.08|696.28|707.08|696.28|706.92|696.12|5
1651989370000|2022-05-08 05:56:10|707.14|696.34|707.08|696.28|707.14|696.34|707.08|696.28|18
1651989380000|2022-05-08 05:56:20|707.14|696.34|707.14|696.34|707.21|696.41|707.07|696.27|18
1651989390000|2022-05-08 05:56:30|707.03|696.23|706.93|696.13|707.21|696.41|706.93|696.13|6
1651989400000|2022-05-08 05:56:40|706.88|696.08|706.88|696.08|706.88|696.08|706.88|696.08|1
1651989410000|2022-05-08 05:56:50|706.8|696|706.34|695.54|706.8|696|706.01|695.21|11
1651989420000|2022-05-08 05:57:00|706.23|695.43|706.36|695.56|706.38|695.58|706.02|695.22|7
1651989430000|2022-05-08 05:57:10|706.39|695.59|706|695.2|706.39|695.59|706|695.2|4
1651989440000|2022-05-08 05:57:20|705.91|695.11|705.82|695.02|705.96|695.16|705.82|695.02|7
1651989450000|2022-05-08 05:57:30|705.41|694.61|705.41|694.61|705.41|694.61|705.41|694.61|1
1651989460000|2022-05-08 05:57:40|705.42|694.62|705.41|694.61|705.42|694.62|705.41|694.61|8
1651989470000|2022-05-08 05:57:50|705.24|694.44|704.96|694.16|705.26|694.46|704.84|694.04|9
1651989480000|2022-05-08 05:58:00|705.04|694.24|704.91|694.11|705.04|694.24|704.91|694.11|2
1651989500000|2022-05-08 05:58:20|704.81|694.01|704.03|693.23|704.81|694.01|703.95|693.15|15
1651989510000|2022-05-08 05:58:30|704.04|693.24|703.91|693.11|704.05|693.25|703.91|693.11|9
1651989520000|2022-05-08 05:58:40|703.92|693.12|704.4|693.6|704.4|693.6|703.92|693.12|9
1651989530000|2022-05-08 05:58:50|704.52|693.72|705|694.2|705.17|694.37|704.52|693.72|12
1651989540000|2022-05-08 05:59:00|704.94|694.14|705.47|694.67|705.56|694.76|704.94|694.14|6
1651989550000|2022-05-08 05:59:10|705.51|694.71|705.12|694.32|705.51|694.71|705.11|694.31|17
1651989560000|2022-05-08 05:59:20|705.15|694.35|705.12|694.32|705.15|694.35|705.11|694.31|12
1651989570000|2022-05-08 05:59:30|705.11|694.31|705.12|694.32|705.12|694.32|705.11|694.31|2
1651989600000|2022-05-08 06:00:00|705.15|694.35|705.3|694.5|705.34|694.54|705.12|694.32|6
1651989610000|2022-05-08 06:00:10|705.34|694.54|705.86|695.06|705.86|695.06|705.3|694.5|16
1651989620000|2022-05-08 06:00:20|705.94|695.14|705.85|695.05|706.15|695.35|705.85|695.05|5
1651989630000|2022-05-08 06:00:30|705.86|695.06|706.17|695.37|706.21|695.41|705.81|695.01|11
1651989640000|2022-05-08 06:00:40|706.15|695.35|706.9|696.1|706.9|696.1|706.15|695.35|9
1651989650000|2022-05-08 06:00:50|706.94|696.14|706.9|696.1|706.94|696.14|706.9|696.1|2
1651989670000|2022-05-08 06:01:10|706.96|696.16|707.17|696.37|707.18|696.38|706.96|696.16|7
1651989680000|2022-05-08 06:01:20|707.18|696.38|707.63|696.83|707.63|696.83|707.17|696.37|11
1651989690000|2022-05-08 06:01:30|707.64|696.84|707.7|696.9|707.7|696.9|707.53|696.73|10
1651989700000|2022-05-08 06:01:40|707.59|696.79|707.7|696.9|707.7|696.9|707.59|696.79|2
1651989710000|2022-05-08 06:01:50|707.74|696.94|707.78|696.98|707.78|696.98|707.74|696.94|2
1651989720000|2022-05-08 06:02:00|707.79|696.99|707.78|696.98|707.79|696.99|707.78|696.98|12
1651989730000|2022-05-08 06:02:10|707.75|696.95|707.74|696.94|707.75|696.95|707.73|696.93|4
1651989740000|2022-05-08 06:02:20|707.78|696.98|707.78|696.98|707.78|696.98|707.78|696.98|1
1651989750000|2022-05-08 06:02:30|707.79|696.99|708.11|697.31|708.13|697.33|707.79|696.99|5
1651989760000|2022-05-08 06:02:40|708.12|697.32|707.84|697.04|708.12|697.32|707.84|697.04|8
1651989770000|2022-05-08 06:02:50|707.74|696.94|707.75|696.95|708.01|697.21|707.74|696.94|8
1651989780000|2022-05-08 06:03:00|707.79|696.99|707.79|696.99|707.79|696.99|707.79|696.99|1
1651989790000|2022-05-08 06:03:10|707.85|697.05|707.85|697.05|707.85|697.05|707.85|697.05|1
1651989800000|2022-05-08 06:03:20|707.83|697.03|708.88|698.08|708.88|698.08|707.83|697.03|12
1651989810000|2022-05-08 06:03:30|708.91|698.11|708.87|698.07|708.91|698.11|708.81|698.01|5
1651989820000|2022-05-08 06:03:40|708.79|697.99|708.34|697.54|708.79|697.99|708.34|697.54|6
1651989830000|2022-05-08 06:03:50|708.17|697.37|707.86|697.06|708.17|697.37|707.79|696.99|13
1651989840000|2022-05-08 06:04:00|707.82|697.02|707.9|697.1|707.9|697.1|707.77|696.97|8
1651989850000|2022-05-08 06:04:10|707.85|697.05|707.9|697.1|707.9|697.1|707.81|697.01|8
1651989860000|2022-05-08 06:04:20|707.85|697.05|707.85|697.05|707.85|697.05|707.81|697.01|3
1651989870000|2022-05-08 06:04:30|707.84|697.04|707.84|697.04|707.84|697.04|707.84|697.04|1
1651989880000|2022-05-08 06:04:40|707.72|696.92|707.02|696.22|707.72|696.92|707.02|696.22|11
1651989890000|2022-05-08 06:04:50|706.89|696.09|706.89|696.09|706.9|696.1|706.78|695.98|8
1651989900000|2022-05-08 06:05:00|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1651989910000|2022-05-08 06:05:10|706.89|696.09|706.67|695.87|706.89|696.09|706.67|695.87|4
1651989920000|2022-05-08 06:05:20|706.24|695.44|706.36|695.56|706.38|695.58|706.08|695.28|13
1651989930000|2022-05-08 06:05:30|706.38|695.58|705.96|695.16|706.46|695.66|705.95|695.15|17
1651989940000|2022-05-08 06:05:40|705.95|695.15|705.8|695|705.96|695.16|705.76|694.96|16
1651989950000|2022-05-08 06:05:50|705.79|694.99|704.86|694.06|705.8|695|704.86|694.06|18
1651989960000|2022-05-08 06:06:00|704.89|694.09|705.71|694.91|705.71|694.91|704.89|694.09|9
1651989970000|2022-05-08 06:06:10|705.72|694.92|705.74|694.94|705.75|694.95|705.72|694.92|3
1651989990000|2022-05-08 06:06:30|705.89|695.09|705.87|695.07|705.89|695.09|705.81|695.01|7
1651990000000|2022-05-08 06:06:40|705.88|695.08|705.88|695.08|705.88|695.08|705.88|695.08|1
1651990010000|2022-05-08 06:06:50|705.89|695.09|705.89|695.09|705.89|695.09|705.88|695.08|3
1651990020000|2022-05-08 06:07:00|705.88|695.08|705.84|695.04|705.89|695.09|705.84|695.04|7
1651990040000|2022-05-08 06:07:20|705.86|695.06|706.29|695.49|706.34|695.54|705.86|695.06|10
1651990050000|2022-05-08 06:07:30|706.3|695.5|706.67|695.87|706.67|695.87|706.29|695.49|16
1651990060000|2022-05-08 06:07:40|706.6|695.8|706.81|696.01|706.81|696.01|706.58|695.78|11
1651990070000|2022-05-08 06:07:50|706.82|696.02|706.4|695.6|706.82|696.02|706.4|695.6|3
1651990080000|2022-05-08 06:08:00|706.42|695.62|706.09|695.29|706.42|695.62|706.08|695.28|11
1651990090000|2022-05-08 06:08:10|706.08|695.28|706.09|695.29|706.09|695.29|706.07|695.27|11
1651990100000|2022-05-08 06:08:20|706.08|695.28|706.09|695.29|706.09|695.29|706.08|695.28|14
1651990110000|2022-05-08 06:08:30|706.08|695.28|705.97|695.17|706.09|695.29|705.97|695.17|15
1651990120000|2022-05-08 06:08:40|705.98|695.18|706.35|695.55|706.48|695.68|705.97|695.17|13
1651990130000|2022-05-08 06:08:50|706.36|695.56|706.88|696.08|706.88|696.08|706.35|695.55|20
1651990140000|2022-05-08 06:09:00|706.87|696.07|706.88|696.08|706.88|696.08|706.87|696.07|6
1651990150000|2022-05-08 06:09:10|706.93|696.13|706.93|696.13|706.93|696.13|706.93|696.13|1
1651990160000|2022-05-08 06:09:20|706.94|696.14|707.24|696.44|707.24|696.44|706.94|696.14|3
1651990170000|2022-05-08 06:09:30|707.31|696.51|707.26|696.46|707.31|696.51|707.26|696.46|14
1651990180000|2022-05-08 06:09:40|707.27|696.47|707.75|696.95|707.75|696.95|707.25|696.45|11
1651990200000|2022-05-08 06:10:00|707.74|696.94|707.74|696.94|707.74|696.94|707.74|696.94|1
1651990220000|2022-05-08 06:10:20|707.77|696.97|707.66|696.86|707.77|696.97|707.63|696.83|5
1651990230000|2022-05-08 06:10:30|707.72|696.92|707.77|696.97|707.77|696.97|707.72|696.92|2
1651990240000|2022-05-08 06:10:40|707.7|696.9|707.71|696.91|707.71|696.91|707.69|696.89|4
1651990250000|2022-05-08 06:10:50|707.84|697.04|707.84|697.04|707.84|697.04|707.83|697.03|3
1651990270000|2022-05-08 06:11:10|707.86|697.06|707.66|696.86|708.07|697.27|707.66|696.86|5
1651990280000|2022-05-08 06:11:20|707.77|696.97|708.59|697.79|708.67|697.87|707.77|696.97|11
1651990290000|2022-05-08 06:11:30|708.67|697.87|708.48|697.68|708.67|697.87|708.24|697.44|10
1651990300000|2022-05-08 06:11:40|708.49|697.69|708.68|697.88|708.69|697.89|708.48|697.68|10
1651990310000|2022-05-08 06:11:50|708.69|697.89|708.12|697.32|708.69|697.89|708.12|697.32|15
1651990320000|2022-05-08 06:12:00|707.93|697.13|708.01|697.21|708.01|697.21|707.93|697.13|2
1651990340000|2022-05-08 06:12:20|707.91|697.11|707.91|697.11|707.91|697.11|707.91|697.11|1
1651990360000|2022-05-08 06:12:40|707.92|697.12|707.92|697.12|707.92|697.12|707.92|697.12|1
1651990380000|2022-05-08 06:13:00|707.93|697.13|707.92|697.12|707.93|697.13|707.92|697.12|2
1651990400000|2022-05-08 06:13:20|707.83|697.03|707.13|696.33|707.83|697.03|707.12|696.32|9
1651990410000|2022-05-08 06:13:30|707.4|696.6|707.56|696.76|707.56|696.76|707.4|696.6|6
1651990420000|2022-05-08 06:13:40|707.72|696.92|707.91|697.11|707.91|697.11|707.72|696.92|6
1651990430000|2022-05-08 06:13:50|707.92|697.12|708.57|697.77|708.57|697.77|707.92|697.12|7
1651990440000|2022-05-08 06:14:00|708.58|697.78|708.85|698.05|708.88|698.08|708.56|697.76|6
1651990450000|2022-05-08 06:14:10|708.84|698.04|708.62|697.82|708.85|698.05|708.62|697.82|4
1651990460000|2022-05-08 06:14:20|708.32|697.52|708.04|697.24|708.32|697.52|708.03|697.23|9
1651990470000|2022-05-08 06:14:30|708.03|697.23|707.98|697.18|708.34|697.54|707.98|697.18|11
1651990480000|2022-05-08 06:14:40|707.97|697.17|708.03|697.23|708.03|697.23|707.97|697.17|7
1651990490000|2022-05-08 06:14:50|708.31|697.51|708.85|698.05|708.85|698.05|708.31|697.51|7
1651990500000|2022-05-08 06:15:00|708.87|698.07|708.87|698.07|708.87|698.07|708.87|698.07|1
1651990510000|2022-05-08 06:15:10|708.86|698.06|708.37|697.57|708.86|698.06|708.37|697.57|4
1651990520000|2022-05-08 06:15:20|708.59|697.79|708.37|697.57|708.59|697.79|708.37|697.57|2
1651990530000|2022-05-08 06:15:30|708.48|697.68|708.48|697.68|708.48|697.68|708.48|697.68|1
1651990540000|2022-05-08 06:15:40|708.5|697.7|708.49|697.69|708.5|697.7|708.48|697.68|6
1651990550000|2022-05-08 06:15:50|708.5|697.7|707.94|697.14|708.5|697.7|707.93|697.13|17
1651990560000|2022-05-08 06:16:00|707.93|697.13|707.94|697.14|707.94|697.14|707.93|697.13|8
1651990570000|2022-05-08 06:16:10|707.93|697.13|707.62|696.82|707.94|697.14|707.54|696.74|15
1651990580000|2022-05-08 06:16:20|707.61|696.81|707.62|696.82|707.64|696.84|707.61|696.81|17
1651990590000|2022-05-08 06:16:30|707.61|696.81|707.42|696.62|707.64|696.84|707.42|696.62|16
1651990600000|2022-05-08 06:16:40|707.43|696.63|707.42|696.62|707.44|696.64|707.42|696.62|14
1651990610000|2022-05-08 06:16:50|707.43|696.63|707.86|697.06|707.87|697.07|707.42|696.62|19
1651990620000|2022-05-08 06:17:00|707.87|697.07|707.86|697.06|707.87|697.07|707.85|697.05|10
1651990630000|2022-05-08 06:17:10|707.76|696.96|707.76|696.96|707.76|696.96|707.75|696.95|3
1651990640000|2022-05-08 06:17:20|707.75|696.95|707.05|696.25|707.76|696.96|707.05|696.25|7
1651990650000|2022-05-08 06:17:30|706.99|696.19|707.31|696.51|707.31|696.51|706.99|696.19|2
1651990660000|2022-05-08 06:17:40|707.36|696.56|707.32|696.52|707.46|696.66|707.32|696.52|5
1651990670000|2022-05-08 06:17:50|707.24|696.44|707.32|696.52|707.32|696.52|707.24|696.44|10
1651990680000|2022-05-08 06:18:00|707.24|696.44|707.48|696.68|707.53|696.73|707.24|696.44|12
1651990690000|2022-05-08 06:18:10|707.53|696.73|707.87|697.07|707.87|697.07|707.53|696.73|5
1651990700000|2022-05-08 06:18:20|707.88|697.08|707.87|697.07|707.88|697.08|707.87|697.07|2
1651990710000|2022-05-08 06:18:30|707.82|697.02|707.82|697.02|707.82|697.02|707.82|697.02|1
1651990730000|2022-05-08 06:18:50|707.72|696.92|707.55|696.75|707.72|696.92|707.53|696.73|3
1651990740000|2022-05-08 06:19:00|707.7|696.9|707.75|696.95|707.75|696.95|707.66|696.86|3
1651990770000|2022-05-08 06:19:30|707.88|697.08|708.02|697.22|708.02|697.22|707.88|697.08|4
1651990780000|2022-05-08 06:19:40|708.03|697.23|708.11|697.31|708.11|697.31|708.03|697.23|10
1651990790000|2022-05-08 06:19:50|708.1|697.3|708.14|697.34|708.15|697.35|708.1|697.3|11
1651990800000|2022-05-08 06:20:00|708.15|697.35|708.08|697.28|708.15|697.35|708.08|697.28|12
1651990840000|2022-05-08 06:20:40|708.03|697.23|708.78|697.98|708.78|697.98|708.03|697.23|15
1651990860000|2022-05-08 06:21:00|708.79|697.99|708.91|698.11|708.91|698.11|708.78|697.98|4
1651990870000|2022-05-08 06:21:10|708.92|698.12|708.91|698.11|708.92|698.12|708.91|698.11|2
1651990880000|2022-05-08 06:21:20|708.92|698.12|708.91|698.11|708.92|698.12|708.91|698.11|4
1651990890000|2022-05-08 06:21:30|708.96|698.16|708.95|698.15|708.96|698.16|708.95|698.15|2
1651990910000|2022-05-08 06:21:50|708.98|698.18|709.5|698.7|709.5|698.7|708.98|698.18|6
1651990920000|2022-05-08 06:22:00|709.49|698.69|709.54|698.74|709.66|698.86|709.49|698.69|5
1651990930000|2022-05-08 06:22:10|709.58|698.78|709.06|698.26|709.58|698.78|709.06|698.26|3
1651990940000|2022-05-08 06:22:20|708.98|698.18|708.98|698.18|708.98|698.18|708.98|698.18|1
1651990960000|2022-05-08 06:22:40|708.97|698.17|708.96|698.16|708.97|698.17|708.96|698.16|2
1651990970000|2022-05-08 06:22:50|708.98|698.18|708.88|698.08|708.98|698.18|708.88|698.08|13
1651990980000|2022-05-08 06:23:00|708.89|698.09|708.89|698.09|708.89|698.09|708.89|698.09|1
1651991010000|2022-05-08 06:23:30|708.87|698.07|708.87|698.07|708.87|698.07|708.86|698.06|7
1651991030000|2022-05-08 06:23:50|708.86|698.06|708.67|697.87|708.86|698.06|708.67|697.87|15
1651991040000|2022-05-08 06:24:00|708.68|697.88|708.31|697.51|708.68|697.88|708.31|697.51|7
1651991070000|2022-05-08 06:24:30|708.39|697.59|708.84|698.04|708.84|698.04|708.39|697.59|4
1651991080000|2022-05-08 06:24:40|708.76|697.96|708.63|697.83|708.76|697.96|708.63|697.83|2
1651991100000|2022-05-08 06:25:00|708.43|697.63|708.43|697.63|708.43|697.63|708.43|697.63|1
1651991120000|2022-05-08 06:25:20|708.31|697.51|708.31|697.51|708.31|697.51|708.31|697.51|1
1651991130000|2022-05-08 06:25:30|708.33|697.53|707.93|697.13|708.33|697.53|707.93|697.13|6
1651991140000|2022-05-08 06:25:40|707.94|697.14|707.6|696.8|707.94|697.14|707.6|696.8|16
1651991150000|2022-05-08 06:25:50|707.75|696.95|707.89|697.09|707.89|697.09|707.75|696.95|2
1651991160000|2022-05-08 06:26:00|708.1|697.3|708.27|697.47|708.29|697.49|708.1|697.3|4
1651991170000|2022-05-08 06:26:10|708.26|697.46|708.27|697.47|708.27|697.47|708.26|697.46|4
1651991180000|2022-05-08 06:26:20|708.26|697.46|708.58|697.78|708.58|697.78|708.26|697.46|5
1651991190000|2022-05-08 06:26:30|708.71|697.91|708.84|698.04|708.84|698.04|708.71|697.91|3
1651991200000|2022-05-08 06:26:40|708.88|698.08|709.14|698.34|709.22|698.42|708.88|698.08|6
1651991210000|2022-05-08 06:26:50|709.15|698.35|709.14|698.34|709.15|698.35|709.14|698.34|6
1651991230000|2022-05-08 06:27:10|709.39|698.59|709.92|699.12|709.92|699.12|709.39|698.59|12
1651991240000|2022-05-08 06:27:20|709.91|699.11|710.42|699.62|710.42|699.62|709.91|699.11|4
1651991250000|2022-05-08 06:27:30|710.33|699.53|710.01|699.21|710.33|699.53|710.01|699.21|4
1651991260000|2022-05-08 06:27:40|709.99|699.19|709.99|699.19|709.99|699.19|709.99|699.19|1
1651991270000|2022-05-08 06:27:50|709.82|699.02|709.82|699.02|709.82|699.02|709.82|699.02|1
1651991290000|2022-05-08 06:28:10|710.01|699.21|710.01|699.21|710.01|699.21|710.01|699.21|1
1651991300000|2022-05-08 06:28:20|710.03|699.23|710.03|699.23|710.03|699.23|710.03|699.23|1
1651991350000|2022-05-08 06:29:10|710.24|699.44|710.35|699.55|710.35|699.55|710.24|699.44|2
1651991360000|2022-05-08 06:29:20|710.49|699.69|710.64|699.84|710.64|699.84|710.45|699.65|3
1651991370000|2022-05-08 06:29:30|710.68|699.88|710.44|699.64|710.68|699.88|710.44|699.64|3
1651991380000|2022-05-08 06:29:40|710.47|699.67|709.9|699.1|710.47|699.67|709.76|698.96|6
1651991390000|2022-05-08 06:29:50|709.76|698.96|709.76|698.96|709.76|698.96|709.76|698.96|1
1651991400000|2022-05-08 06:30:00|709.63|698.83|709.28|698.48|709.63|698.83|709.28|698.48|5
1651991410000|2022-05-08 06:30:10|709.29|698.49|708.07|697.27|709.29|698.49|708.07|697.27|15
1651991420000|2022-05-08 06:30:20|708.08|697.28|708.79|697.99|708.79|697.99|708.07|697.27|9
1651991440000|2022-05-08 06:30:40|708.86|698.06|708.86|698.06|708.86|698.06|708.85|698.05|9
1651991450000|2022-05-08 06:30:50|708.79|697.99|708.67|697.87|708.79|697.99|708.67|697.87|2
1651991460000|2022-05-08 06:31:00|708.56|697.76|708.64|697.84|708.64|697.84|708.56|697.76|5
1651991470000|2022-05-08 06:31:10|708.56|697.76|708.05|697.25|708.56|697.76|708.04|697.24|8
1651991480000|2022-05-08 06:31:20|708.04|697.24|707.97|697.17|708.05|697.25|707.97|697.17|3
1651991510000|2022-05-08 06:31:50|707.98|697.18|707.98|697.18|707.98|697.18|707.98|697.18|1
1651991520000|2022-05-08 06:32:00|707.95|697.15|707.96|697.16|707.97|697.17|707.95|697.15|10
1651991530000|2022-05-08 06:32:10|707.97|697.17|708.71|697.91|708.71|697.91|707.96|697.16|14
1651991540000|2022-05-08 06:32:20|708.8|698|708.8|698|708.8|698|708.8|698|1
1651991550000|2022-05-08 06:32:30|708.89|698.09|708.68|697.88|709.28|698.48|708.64|697.84|13
1651991570000|2022-05-08 06:32:50|708.42|697.62|708.02|697.22|708.42|697.62|708.02|697.22|5
1651991580000|2022-05-08 06:33:00|708.03|697.23|708.03|697.23|708.03|697.23|707.98|697.18|5
1651991590000|2022-05-08 06:33:10|708.21|697.41|708.31|697.51|708.32|697.52|708.19|697.39|9
1651991600000|2022-05-08 06:33:20|708.32|697.52|708.8|698|708.8|698|708.31|697.51|6
1651991610000|2022-05-08 06:33:30|708.76|697.96|708.56|697.76|708.76|697.96|708.56|697.76|9
1651991620000|2022-05-08 06:33:40|708.6|697.8|708.6|697.8|708.6|697.8|708.56|697.76|9
1651991630000|2022-05-08 06:33:50|708.62|697.82|708.39|697.59|708.62|697.82|708.39|697.59|6
1651991640000|2022-05-08 06:34:00|708.28|697.48|708.17|697.37|708.28|697.48|708.17|697.37|4
1651991650000|2022-05-08 06:34:10|708.11|697.31|708.11|697.31|708.17|697.37|708.11|697.31|13
1651991660000|2022-05-08 06:34:20|708.17|697.37|708.21|697.41|708.28|697.48|708.11|697.31|11
1651991670000|2022-05-08 06:34:30|708.29|697.49|708.29|697.49|708.29|697.49|708.29|697.49|1
1651991680000|2022-05-08 06:34:40|708.25|697.45|708.56|697.76|708.56|697.76|708.25|697.45|7
1651991690000|2022-05-08 06:34:50|708.71|697.91|708.91|698.11|708.91|698.11|708.71|697.91|4
1651991700000|2022-05-08 06:35:00|708.87|698.07|708.87|698.07|708.87|698.07|708.87|698.07|1
1651991720000|2022-05-08 06:35:20|708.91|698.11|709.47|698.67|709.58|698.78|708.91|698.11|9
1651991730000|2022-05-08 06:35:30|709.39|698.59|709.39|698.59|709.58|698.78|709.33|698.53|19
1651991740000|2022-05-08 06:35:40|709.33|698.53|709.58|698.78|709.58|698.78|709.33|698.53|7
1651991750000|2022-05-08 06:35:50|709.75|698.95|709.6|698.8|709.75|698.95|709.56|698.76|6
1651991760000|2022-05-08 06:36:00|709.56|698.76|709.78|698.98|710.03|699.23|709.56|698.76|11
1651991770000|2022-05-08 06:36:10|709.95|699.15|709.9|699.1|709.95|699.15|709.9|699.1|8
1651991780000|2022-05-08 06:36:20|709.91|699.11|709.91|699.11|709.91|699.11|709.91|699.11|1
1651991800000|2022-05-08 06:36:40|709.82|699.02|709.82|699.02|709.82|699.02|709.82|699.02|1
1651991820000|2022-05-08 06:37:00|709.85|699.05|709.85|699.05|709.85|699.05|709.85|699.05|1
1651991840000|2022-05-08 06:37:20|709.92|699.12|709.92|699.12|709.92|699.12|709.92|699.12|1
1651991850000|2022-05-08 06:37:30|709.93|699.13|709.93|699.13|709.94|699.14|709.92|699.12|7
1651991860000|2022-05-08 06:37:40|709.94|699.14|710.24|699.44|710.25|699.45|709.93|699.13|18
1651991870000|2022-05-08 06:37:50|710.25|699.45|710.45|699.65|710.45|699.65|710.24|699.44|18
1651991880000|2022-05-08 06:38:00|710.46|699.66|710.68|699.88|710.68|699.88|710.46|699.66|8
1651991890000|2022-05-08 06:38:10|710.6|699.8|710.44|699.64|710.6|699.8|710.44|699.64|2
1651991900000|2022-05-08 06:38:20|710.28|699.48|710.55|699.75|710.55|699.75|710.28|699.48|3
1651991920000|2022-05-08 06:38:40|710.71|699.91|710.89|700.09|710.89|700.09|710.71|699.91|2
1651991930000|2022-05-08 06:38:50|710.9|700.1|710.9|700.1|710.9|700.1|710.9|700.1|1
1651991940000|2022-05-08 06:39:00|710.89|700.09|710.9|700.1|710.9|700.1|710.89|700.09|2
1651991950000|2022-05-08 06:39:10|710.92|700.12|710.92|700.12|710.92|700.12|710.92|700.12|1
1651991960000|2022-05-08 06:39:20|711.02|700.22|710.94|700.14|711.32|700.52|710.94|700.14|12
1651991970000|2022-05-08 06:39:30|710.97|700.17|711.36|700.56|711.36|700.56|710.97|700.17|5
1651991980000|2022-05-08 06:39:40|711.58|700.78|711.77|700.97|711.81|701.01|711.55|700.75|11
1651991990000|2022-05-08 06:39:50|711.81|701.01|711.81|701.01|711.83|701.03|711.81|701.01|7
1651992000000|2022-05-08 06:40:00|711.83|701.03|711.72|700.92|711.9|701.1|711.57|700.77|10
1651992010000|2022-05-08 06:40:10|711.8|701|711.76|700.96|711.81|701.01|711.75|700.95|6
1651992020000|2022-05-08 06:40:20|711.8|701|711.81|701.01|711.82|701.02|711.8|701|6
1651992030000|2022-05-08 06:40:30|711.82|701.02|711.75|700.95|711.82|701.02|711.75|700.95|8
1651992040000|2022-05-08 06:40:40|711.63|700.83|711.63|700.83|711.63|700.83|711.63|700.83|1
1651992050000|2022-05-08 06:40:50|711.8|701|711.8|701|711.81|701.01|711.8|701|3
1651992060000|2022-05-08 06:41:00|711.67|700.87|711.67|700.87|711.67|700.87|711.67|700.87|1
1651992070000|2022-05-08 06:41:10|711.6|700.8|711.6|700.8|711.6|700.8|711.6|700.8|1
1651992080000|2022-05-08 06:41:20|711.55|700.75|710.92|700.12|711.55|700.75|710.92|700.12|5
1651992090000|2022-05-08 06:41:30|710.9|700.1|710.84|700.04|710.9|700.1|710.84|700.04|2
1651992100000|2022-05-08 06:41:40|710.88|700.08|711.09|700.29|711.09|700.29|710.88|700.08|3
1651992110000|2022-05-08 06:41:50|710.94|700.14|710.97|700.17|711.04|700.24|710.94|700.14|3
1651992120000|2022-05-08 06:42:00|710.9|700.1|710.9|700.1|710.9|700.1|710.9|700.1|1
1651992130000|2022-05-08 06:42:10|710.87|700.07|710.87|700.07|710.87|700.07|710.87|700.07|1
1651992140000|2022-05-08 06:42:20|711.05|700.25|711.5|700.7|711.5|700.7|711.05|700.25|4
1651992150000|2022-05-08 06:42:30|711.51|700.71|711.55|700.75|711.56|700.76|711.51|700.71|12
1651992160000|2022-05-08 06:42:40|711.56|700.76|711.8|701|711.8|701|711.35|700.55|15
1651992180000|2022-05-08 06:43:00|711.71|700.91|711.71|700.91|711.71|700.91|711.71|700.91|1
1651992190000|2022-05-08 06:43:10|711.78|700.98|711.8|701|711.8|701|711.78|700.98|2
1651992200000|2022-05-08 06:43:20|711.75|700.95|711.75|700.95|711.75|700.95|711.75|700.95|1
1651992210000|2022-05-08 06:43:30|711.63|700.83|711.55|700.75|711.63|700.83|711.55|700.75|2
1651992220000|2022-05-08 06:43:40|711.63|700.83|711.55|700.75|711.63|700.83|711.55|700.75|2
1651992230000|2022-05-08 06:43:50|711.63|700.83|711.55|700.75|711.63|700.83|711.55|700.75|3
1651992240000|2022-05-08 06:44:00|711.56|700.76|711.71|700.91|711.75|700.95|711.55|700.75|5
1651992260000|2022-05-08 06:44:20|711.6|700.8|711.52|700.72|711.6|700.8|711.47|700.67|4
1651992270000|2022-05-08 06:44:30|711.47|700.67|711.67|700.87|711.67|700.87|711.47|700.67|3
1651992290000|2022-05-08 06:44:50|711.71|700.91|711.55|700.75|711.71|700.91|711.55|700.75|3
1651992300000|2022-05-08 06:45:00|711.47|700.67|711.47|700.67|711.52|700.72|711.47|700.67|3
1651992310000|2022-05-08 06:45:10|711.52|700.72|711.99|701.19|712.41|701.61|711.52|700.72|11
1651992330000|2022-05-08 06:45:30|711.98|701.18|711.98|701.18|711.98|701.18|711.98|701.18|1
1651992340000|2022-05-08 06:45:40|712.06|701.26|712.06|701.26|712.06|701.26|712.06|701.26|1
1651992350000|2022-05-08 06:45:50|712.18|701.38|712.18|701.38|712.18|701.38|712.17|701.37|17
1651992360000|2022-05-08 06:46:00|712.17|701.37|712.18|701.38|712.18|701.38|712.17|701.37|2
1651992420000|2022-05-08 06:47:00|712.13|701.33|712.13|701.33|712.13|701.33|712.13|701.33|1
1651992440000|2022-05-08 06:47:20|712.18|701.38|712.76|701.96|712.76|701.96|712.18|701.38|10
1651992450000|2022-05-08 06:47:30|712.73|701.93|712.73|701.93|712.73|701.93|712.73|701.93|1
1651992460000|2022-05-08 06:47:40|712.8|702|713.65|702.85|713.65|702.85|712.8|702|6
1651992470000|2022-05-08 06:47:50|713.66|702.86|713.82|703.02|714.33|703.53|713.66|702.86|12
1651992480000|2022-05-08 06:48:00|713.91|703.11|713.9|703.1|713.91|703.11|713.89|703.09|4
1651992490000|2022-05-08 06:48:10|713.89|703.09|714.83|704.03|714.86|704.06|713.88|703.08|15
1651992500000|2022-05-08 06:48:20|714.86|704.06|714.86|704.06|714.87|704.07|714.5|703.7|17
1651992510000|2022-05-08 06:48:30|714.85|704.05|714.91|704.11|714.91|704.11|714.85|704.05|7
1651992520000|2022-05-08 06:48:40|714.9|704.1|714.7|703.9|714.9|704.1|714.7|703.9|3
1651992530000|2022-05-08 06:48:50|714.52|703.72|714.44|703.64|714.52|703.72|714.44|703.64|18
1651992540000|2022-05-08 06:49:00|714.45|703.65|714.49|703.69|714.53|703.73|714.44|703.64|19
1651992550000|2022-05-08 06:49:10|714.53|703.73|714.09|703.29|714.53|703.73|714.09|703.29|17
1651992560000|2022-05-08 06:49:20|714.08|703.28|713.45|702.65|714.09|703.29|713.45|702.65|16
1651992570000|2022-05-08 06:49:30|713.44|702.64|713.58|702.78|713.89|703.09|713.44|702.64|19
1651992580000|2022-05-08 06:49:40|713.6|702.8|713.58|702.78|713.6|702.8|713.58|702.78|16
1651992590000|2022-05-08 06:49:50|713.6|702.8|713.58|702.78|713.6|702.8|713.58|702.78|18
1651992600000|2022-05-08 06:50:00|713.6|702.8|713.89|703.09|713.89|703.09|713.6|702.8|2
1651992610000|2022-05-08 06:50:10|713.77|702.97|713.9|703.1|713.9|703.1|713.64|702.84|14
1651992620000|2022-05-08 06:50:20|713.82|703.02|713.75|702.95|713.82|703.02|713.75|702.95|16
1651992630000|2022-05-08 06:50:30|713.77|702.97|713.9|703.1|713.9|703.1|713.75|702.95|10
1651992640000|2022-05-08 06:50:40|713.89|703.09|713.89|703.09|713.89|703.09|713.88|703.08|3
1651992650000|2022-05-08 06:50:50|713.88|703.08|713.89|703.09|713.89|703.09|713.88|703.08|2
1651992660000|2022-05-08 06:51:00|713.9|703.1|713.9|703.1|713.9|703.1|713.9|703.1|1
1651992670000|2022-05-08 06:51:10|713.91|703.11|713.94|703.14|713.94|703.14|713.9|703.1|4
1651992680000|2022-05-08 06:51:20|713.95|703.15|714.4|703.6|714.41|703.61|713.95|703.15|5
1651992700000|2022-05-08 06:51:40|714.45|703.65|714.61|703.81|714.61|703.81|714.45|703.65|6
1651992710000|2022-05-08 06:51:50|714.82|704.02|714.82|704.02|714.82|704.02|714.82|704.02|1
1651992720000|2022-05-08 06:52:00|714.87|704.07|715.38|704.58|715.38|704.58|714.87|704.07|11
1651992730000|2022-05-08 06:52:10|715.73|704.93|715.88|705.08|715.88|705.08|715.65|704.85|3
1651992740000|2022-05-08 06:52:20|715.89|705.09|715.89|705.09|715.89|705.09|715.89|705.09|1
1651992750000|2022-05-08 06:52:30|715.91|705.11|715.92|705.12|715.92|705.12|715.91|705.11|2
1651992760000|2022-05-08 06:52:40|715.95|705.15|716.76|705.96|716.76|705.96|715.95|705.15|5
1651992770000|2022-05-08 06:52:50|716.8|706|716.81|706.01|716.81|706.01|716.8|706|2
1651992780000|2022-05-08 06:53:00|717.05|706.25|716.85|706.05|717.19|706.39|716.85|706.05|10
1651992790000|2022-05-08 06:53:10|716.76|705.96|716.24|705.44|716.8|706|716.23|705.43|17
1651992800000|2022-05-08 06:53:20|716.58|705.78|716.67|705.87|716.84|706.04|716.58|705.78|13
1651992810000|2022-05-08 06:53:30|716.59|705.79|716.8|706|716.8|706|716.59|705.79|4
1651992820000|2022-05-08 06:53:40|716.71|705.91|716.6|705.8|716.71|705.91|716.6|705.8|6
1651992830000|2022-05-08 06:53:50|716.71|705.91|716.85|706.05|716.85|706.05|716.6|705.8|8
1651992840000|2022-05-08 06:54:00|716.77|705.97|716.6|705.8|716.85|706.05|716.59|705.79|8
1651992850000|2022-05-08 06:54:10|716.59|705.79|716.07|705.27|716.59|705.79|716.06|705.26|18
1651992860000|2022-05-08 06:54:20|716.06|705.26|715.85|705.05|716.07|705.27|715.85|705.05|8
1651992870000|2022-05-08 06:54:30|715.88|705.08|715.81|705.01|716.04|705.24|715.81|705.01|18
1651992880000|2022-05-08 06:54:40|715.74|704.94|715.37|704.57|715.82|705.02|715.37|704.57|6
1651992890000|2022-05-08 06:54:50|715.38|704.58|715|704.2|715.38|704.58|714.99|704.19|19
1651992900000|2022-05-08 06:55:00|714.9|704.1|714.67|703.87|714.9|704.1|714.61|703.81|13
1651992910000|2022-05-08 06:55:10|714.68|703.88|714.26|703.46|714.68|703.88|714.25|703.45|17
1651992920000|2022-05-08 06:55:20|714.25|703.45|714.21|703.41|714.4|703.6|714.2|703.4|21
1651992930000|2022-05-08 06:55:30|714.2|703.4|714.31|703.51|714.31|703.51|714.09|703.29|13
1651992940000|2022-05-08 06:55:40|714.3|703.5|714.17|703.37|714.31|703.51|714.16|703.36|12
1651992950000|2022-05-08 06:55:50|714.1|703.3|714.1|703.3|714.1|703.3|714.1|703.3|1
1651992960000|2022-05-08 06:56:00|714.09|703.29|714.05|703.25|714.1|703.3|714.05|703.25|4
1651992970000|2022-05-08 06:56:10|713.81|703.01|713.79|702.99|714.04|703.24|713.79|702.99|6
1651992980000|2022-05-08 06:56:20|713.91|703.11|714.04|703.24|714.04|703.24|713.91|703.11|2
1651992990000|2022-05-08 06:56:30|714.05|703.25|714.2|703.4|714.27|703.47|714.05|703.25|5
1651993000000|2022-05-08 06:56:40|714.46|703.66|714.63|703.83|714.88|704.08|714.46|703.66|5
1651993010000|2022-05-08 06:56:50|714.55|703.75|714.55|703.75|714.55|703.75|714.55|703.75|1
1651993020000|2022-05-08 06:57:00|714.41|703.61|714.28|703.48|714.41|703.61|714.28|703.48|2
1651993030000|2022-05-08 06:57:10|714.18|703.38|714.18|703.38|714.18|703.38|714.18|703.38|1
1651993050000|2022-05-08 06:57:30|714.41|703.61|714.97|704.17|714.97|704.17|714.31|703.51|7
1651993060000|2022-05-08 06:57:40|714.99|704.19|715.77|704.97|715.77|704.97|714.99|704.19|9
1651993070000|2022-05-08 06:57:50|715.78|704.98|715.78|704.98|715.79|704.99|715.78|704.98|11
1651993080000|2022-05-08 06:58:00|715.79|704.99|715.88|705.08|715.88|705.08|715.78|704.98|9
1651993090000|2022-05-08 06:58:10|715.82|705.02|715.74|704.94|715.82|705.02|715.63|704.83|3
1651993100000|2022-05-08 06:58:20|715.75|704.95|715.74|704.94|715.75|704.95|715.74|704.94|2
1651993110000|2022-05-08 06:58:30|715.84|705.04|715.75|704.95|715.84|705.04|715.74|704.94|3
1651993120000|2022-05-08 06:58:40|715.84|705.04|715.54|704.74|715.84|705.04|715.54|704.74|4
1651993130000|2022-05-08 06:58:50|715.57|704.77|715.56|704.76|715.57|704.77|715.31|704.51|5
1651993140000|2022-05-08 06:59:00|715.79|704.99|715.79|704.99|715.8|705|715.79|704.99|11
1651993150000|2022-05-08 06:59:10|715.7|704.9|715.54|704.74|715.7|704.9|715.54|704.74|4
1651993160000|2022-05-08 06:59:20|715.19|704.39|714.94|704.14|715.19|704.39|714.94|704.14|3
1651993180000|2022-05-08 06:59:40|714.96|704.16|715.45|704.65|715.45|704.65|714.96|704.16|3
1651993190000|2022-05-08 06:59:50|715.79|704.99|715.66|704.86|715.79|704.99|715.66|704.86|3
1651993200000|2022-05-08 07:00:00|715.65|704.85|715.52|704.72|715.66|704.86|715.52|704.72|11
1651993210000|2022-05-08 07:00:10|715.55|704.75|715.65|704.85|715.74|704.94|715.55|704.75|5
1651993230000|2022-05-08 07:00:30|715.35|704.55|715.35|704.55|715.35|704.55|715.35|704.55|1
1651993260000|2022-05-08 07:01:00|715.27|704.47|715.27|704.47|715.27|704.47|715.27|704.47|1
1651993270000|2022-05-08 07:01:10|715.31|704.51|715.03|704.23|715.36|704.56|715|704.2|4
1651993290000|2022-05-08 07:01:30|715.31|704.51|715.31|704.51|715.32|704.52|715.31|704.51|5
1651993310000|2022-05-08 07:01:50|715.44|704.64|716.43|705.63|716.43|705.63|715.44|704.64|6
1651993320000|2022-05-08 07:02:00|716.49|705.69|715.98|705.18|716.49|705.69|715.97|705.17|7
1651993330000|2022-05-08 07:02:10|716.01|705.21|716.01|705.21|716.01|705.21|716.01|705.21|1
1651993340000|2022-05-08 07:02:20|715.97|705.17|715.97|705.17|715.97|705.17|715.96|705.16|3
1651993350000|2022-05-08 07:02:30|715.98|705.18|715.97|705.17|715.98|705.18|715.97|705.17|2
1651993360000|2022-05-08 07:02:40|715.98|705.18|716.23|705.43|716.26|705.46|715.97|705.17|14
1651993370000|2022-05-08 07:02:50|716.26|705.46|716.58|705.78|716.58|705.78|716.23|705.43|11
1651993380000|2022-05-08 07:03:00|716.57|705.77|716.68|705.88|716.68|705.88|716.57|705.77|6
1651993390000|2022-05-08 07:03:10|716.7|705.9|716.7|705.9|716.7|705.9|716.7|705.9|1
1651993430000|2022-05-08 07:03:50|716.92|706.12|716.92|706.12|716.92|706.12|716.92|706.12|1
1651993440000|2022-05-08 07:04:00|717.12|706.32|717.41|706.61|717.41|706.61|717.12|706.32|3
1651993450000|2022-05-08 07:04:10|717.63|706.83|717.68|706.88|717.68|706.88|717|706.2|9
1651993460000|2022-05-08 07:04:20|717.69|706.89|717.86|707.06|717.86|707.06|717.68|706.88|8
1651993470000|2022-05-08 07:04:30|717.85|707.05|717.73|706.93|717.85|707.05|717.73|706.93|2
1651993480000|2022-05-08 07:04:40|717.62|706.82|717.74|706.94|717.74|706.94|717.62|706.82|2
1651993490000|2022-05-08 07:04:50|717.73|706.93|718.03|707.23|718.03|707.23|717.73|706.93|7
1651993500000|2022-05-08 07:05:00|718.01|707.21|717.92|707.12|718.01|707.21|717.73|706.93|8
1651993510000|2022-05-08 07:05:10|717.87|707.07|717.83|707.03|717.87|707.07|717.81|707.01|3
1651993520000|2022-05-08 07:05:20|718.02|707.22|718.41|707.61|718.42|707.62|718.02|707.22|6
1651993530000|2022-05-08 07:05:30|718.42|707.62|718.88|708.08|718.88|708.08|718.41|707.61|7
1651993540000|2022-05-08 07:05:40|718.91|708.11|718.9|708.1|718.91|708.11|718.9|708.1|2
1651993550000|2022-05-08 07:05:50|718.88|708.08|718.88|708.08|718.88|708.08|718.88|708.08|1
1651993560000|2022-05-08 07:06:00|718.9|708.1|718.91|708.11|718.91|708.11|718.9|708.1|2
1651993570000|2022-05-08 07:06:10|718.94|708.14|718.98|708.18|718.98|708.18|718.94|708.14|4
1651993580000|2022-05-08 07:06:20|718.94|708.14|718.94|708.14|718.95|708.15|718.94|708.14|3
1651993590000|2022-05-08 07:06:30|718.98|708.18|718.87|708.07|718.98|708.18|718.54|707.74|11
1651993600000|2022-05-08 07:06:40|718.86|708.06|718.88|708.08|718.89|708.09|718.84|708.04|12
1651993610000|2022-05-08 07:06:50|718.89|708.09|718.61|707.81|718.9|708.1|718.61|707.81|17
1651993620000|2022-05-08 07:07:00|718.5|707.7|718.27|707.47|718.5|707.7|718.26|707.46|8
1651993630000|2022-05-08 07:07:10|718.26|707.46|718.41|707.61|718.41|707.61|718.26|707.46|4
1651993650000|2022-05-08 07:07:30|718.26|707.46|718.26|707.46|718.26|707.46|718.25|707.45|3
1651993660000|2022-05-08 07:07:40|718.25|707.45|718.14|707.34|718.26|707.46|718.14|707.34|14
1651993680000|2022-05-08 07:08:00|717.87|707.07|717.87|707.07|717.87|707.07|717.87|707.07|1
1651993700000|2022-05-08 07:08:20|717.79|706.99|717.47|706.67|717.79|706.99|717.47|706.67|7
1651993710000|2022-05-08 07:08:30|717.44|706.64|716.73|705.93|717.44|706.64|716.71|705.91|10
1651993720000|2022-05-08 07:08:40|716.81|706.01|716.9|706.1|716.91|706.11|716.81|706.01|16
1651993730000|2022-05-08 07:08:50|716.91|706.11|716.9|706.1|716.91|706.11|716.9|706.1|16
1651993740000|2022-05-08 07:09:00|716.91|706.11|716.9|706.1|716.91|706.11|716.9|706.1|2
1651993750000|2022-05-08 07:09:10|716.91|706.11|716.89|706.09|716.91|706.11|716.77|705.97|5
1651993760000|2022-05-08 07:09:20|716.88|706.08|716.64|705.84|716.89|706.09|716.64|705.84|4
1651993770000|2022-05-08 07:09:30|716.63|705.83|716.31|705.51|716.64|705.84|716.3|705.5|12
1651993780000|2022-05-08 07:09:40|716.3|705.5|716.27|705.47|716.31|705.51|716.27|705.47|15
1651993800000|2022-05-08 07:10:00|716.19|705.39|716.2|705.4|716.2|705.4|716.19|705.39|10
1651993810000|2022-05-08 07:10:10|716.19|705.39|716.19|705.39|716.2|705.4|716.19|705.39|19
1651993820000|2022-05-08 07:10:20|716.2|705.4|715.91|705.11|716.2|705.4|715.91|705.11|17
1651993830000|2022-05-08 07:10:30|715.92|705.12|715.9|705.1|715.92|705.12|715.9|705.1|17
1651993890000|2022-05-08 07:11:30|715.89|705.09|715.52|704.72|715.89|705.09|715.52|704.72|4
1651993900000|2022-05-08 07:11:40|715.33|704.53|715.42|704.62|715.42|704.62|715.33|704.53|2
1651993920000|2022-05-08 07:12:00|715.51|704.71|715.52|704.72|715.52|704.72|715.51|704.71|2
1651993930000|2022-05-08 07:12:10|715.5|704.7|715.57|704.77|715.87|705.07|715.5|704.7|7
1651993940000|2022-05-08 07:12:20|715.55|704.75|715.5|704.7|715.55|704.75|715.5|704.7|11
1651993950000|2022-05-08 07:12:30|715.41|704.61|715.44|704.64|715.44|704.64|715.41|704.61|3
1651993960000|2022-05-08 07:12:40|715.43|704.63|715.44|704.64|715.44|704.64|715.43|704.63|4
1651993970000|2022-05-08 07:12:50|715.43|704.63|714.77|703.97|715.44|704.64|714.49|703.69|10
1651993980000|2022-05-08 07:13:00|714.9|704.1|714.87|704.07|714.9|704.1|714.74|703.94|7
1651994000000|2022-05-08 07:13:20|714.81|704.01|714.27|703.47|714.81|704.01|714.27|703.47|8
1651994010000|2022-05-08 07:13:30|714.4|703.6|713.99|703.19|714.51|703.71|713.97|703.17|16
1651994020000|2022-05-08 07:13:40|713.98|703.18|714.46|703.66|714.46|703.66|713.9|703.1|8
1651994030000|2022-05-08 07:13:50|714.45|703.65|714.16|703.36|714.54|703.74|714.16|703.36|12
1651994040000|2022-05-08 07:14:00|714.43|703.63|714.04|703.24|714.43|703.63|714.04|703.24|9
1651994050000|2022-05-08 07:14:10|714.03|703.23|714.01|703.21|714.04|703.24|714.01|703.21|6
1651994060000|2022-05-08 07:14:20|714|703.2|714.01|703.21|714.01|703.21|714|703.2|4
1651994070000|2022-05-08 07:14:30|713.96|703.16|714.32|703.52|714.32|703.52|713.96|703.16|2
1651994080000|2022-05-08 07:14:40|714.35|703.55|714.29|703.49|714.35|703.55|714.29|703.49|15
1651994090000|2022-05-08 07:14:50|714.37|703.57|714.19|703.39|714.37|703.57|714.19|703.39|3
1651994100000|2022-05-08 07:15:00|714.12|703.32|714.01|703.21|714.12|703.32|714.01|703.21|2
1651994110000|2022-05-08 07:15:10|713.9|703.1|713.9|703.1|713.9|703.1|713.9|703.1|1
1651994120000|2022-05-08 07:15:20|713.96|703.16|714.18|703.38|714.18|703.38|713.96|703.16|3
1651994150000|2022-05-08 07:15:50|714.3|703.5|714.81|704.01|714.81|704.01|714.3|703.5|6
1651994160000|2022-05-08 07:16:00|714.97|704.17|715.69|704.89|715.69|704.89|714.97|704.17|9
1651994170000|2022-05-08 07:16:10|715.7|704.9|715.7|704.9|715.7|704.9|715.7|704.9|1
1651994190000|2022-05-08 07:16:30|715.75|704.95|715.75|704.95|715.75|704.95|715.43|704.63|5
1651994200000|2022-05-08 07:16:40|715.77|704.97|716.57|705.77|716.57|705.77|715.75|704.95|12
1651994210000|2022-05-08 07:16:50|716.56|705.76|716.23|705.43|716.61|705.81|716.2|705.4|15
1651994220000|2022-05-08 07:17:00|716.2|705.4|715.99|705.19|716.2|705.4|715.99|705.19|3
1651994230000|2022-05-08 07:17:10|716|705.2|715.99|705.19|716|705.2|715.99|705.19|4
1651994240000|2022-05-08 07:17:20|715.95|705.15|715.94|705.14|715.95|705.15|715.94|705.14|6
1651994270000|2022-05-08 07:17:50|715.95|705.15|715.94|705.14|715.95|705.15|715.94|705.14|4
1651994280000|2022-05-08 07:18:00|715.99|705.19|715.99|705.19|715.99|705.19|715.99|705.19|1
1651994300000|2022-05-08 07:18:20|715.96|705.16|715.96|705.16|715.97|705.17|715.96|705.16|3
1651994310000|2022-05-08 07:18:30|715.97|705.17|715.96|705.16|715.97|705.17|715.96|705.16|18
1651994320000|2022-05-08 07:18:40|715.97|705.17|715.96|705.16|715.97|705.17|715.96|705.16|16
1651994330000|2022-05-08 07:18:50|715.88|705.08|715.92|705.12|715.93|705.13|715.88|705.08|9
1651994340000|2022-05-08 07:19:00|715.93|705.13|715.93|705.13|715.93|705.13|715.93|705.13|1
1651994360000|2022-05-08 07:19:20|715.91|705.11|715.91|705.11|715.91|705.11|715.91|705.11|1
1651994380000|2022-05-08 07:19:40|715.94|705.14|715.92|705.12|715.95|705.15|715.92|705.12|5
1651994390000|2022-05-08 07:19:50|715.93|705.13|715.96|705.16|716.32|705.52|715.92|705.12|14
1651994400000|2022-05-08 07:20:00|715.92|705.12|716.4|705.6|716.4|705.6|715.92|705.12|7
1651994410000|2022-05-08 07:20:10|716.41|705.61|716.75|705.95|716.75|705.95|716.4|705.6|9
1651994420000|2022-05-08 07:20:20|716.8|706|716.78|705.98|716.8|706|716.78|705.98|2
1651994430000|2022-05-08 07:20:30|716.77|705.97|716.38|705.58|716.77|705.97|716.38|705.58|4
1651994440000|2022-05-08 07:20:40|716.47|705.67|716.4|705.6|716.47|705.67|716.38|705.58|4
1651994450000|2022-05-08 07:20:50|716.22|705.42|716.15|705.35|716.22|705.42|715.98|705.18|5
1651994460000|2022-05-08 07:21:00|716.2|705.4|716.69|705.89|716.73|705.93|716.2|705.4|12
1651994470000|2022-05-08 07:21:10|716.5|705.7|716.27|705.47|716.5|705.7|716.27|705.47|12
1651994480000|2022-05-08 07:21:20|716.3|705.5|716.09|705.29|716.3|705.5|716.08|705.28|10
1651994490000|2022-05-08 07:21:30|716.08|705.28|715.99|705.19|716.08|705.28|715.99|705.19|6
1651994500000|2022-05-08 07:21:40|715.91|705.11|715.91|705.11|715.91|705.11|715.91|705.11|1
1651994510000|2022-05-08 07:21:50|715.8|705|715.8|705|715.8|705|715.64|704.84|4
1651994520000|2022-05-08 07:22:00|715.88|705.08|715.88|705.08|715.89|705.09|715.88|705.08|7
1651994530000|2022-05-08 07:22:10|715.89|705.09|715.88|705.08|715.89|705.09|715.88|705.08|14
1651994540000|2022-05-08 07:22:20|715.89|705.09|715.88|705.08|715.89|705.09|715.88|705.08|18
1651994550000|2022-05-08 07:22:30|715.89|705.09|715.88|705.08|715.89|705.09|715.88|705.08|10
1651994560000|2022-05-08 07:22:40|715.87|705.07|715.77|704.97|715.87|705.07|715.77|704.97|2
1651994570000|2022-05-08 07:22:50|715.58|704.78|715.58|704.78|715.58|704.78|715.58|704.78|1
1651994580000|2022-05-08 07:23:00|715.56|704.76|715.33|704.53|715.58|704.78|715.31|704.51|5
1651994590000|2022-05-08 07:23:10|715.31|704.51|715.33|704.53|715.33|704.53|715.31|704.51|14
1651994600000|2022-05-08 07:23:20|715.31|704.51|715.75|704.95|715.77|704.97|715.31|704.51|11
1651994610000|2022-05-08 07:23:30|715.76|704.96|715.75|704.95|715.76|704.96|715.75|704.95|6
1651994620000|2022-05-08 07:23:40|715.76|704.96|715.75|704.95|715.76|704.96|715.75|704.95|2
1651994640000|2022-05-08 07:24:00|715.89|705.09|715.89|705.09|715.89|705.09|715.89|705.09|1
1651994660000|2022-05-08 07:24:20|715.88|705.08|715.88|705.08|715.88|705.08|715.88|705.08|1
1651994670000|2022-05-08 07:24:30|715.87|705.07|715.88|705.08|715.88|705.08|715.87|705.07|18
1651994680000|2022-05-08 07:24:40|715.87|705.07|715.88|705.08|715.88|705.08|715.87|705.07|18
1651994690000|2022-05-08 07:24:50|715.87|705.07|715.88|705.08|715.88|705.08|715.87|705.07|14
1651994700000|2022-05-08 07:25:00|715.87|705.07|715.42|704.62|715.88|705.08|715.39|704.59|9
1651994710000|2022-05-08 07:25:10|715.49|704.69|714.79|703.99|715.49|704.69|714.77|703.97|9
1651994720000|2022-05-08 07:25:20|714.76|703.96|714.76|703.96|714.76|703.96|714.76|703.96|1
1651994730000|2022-05-08 07:25:30|714.75|703.95|714.66|703.86|714.83|704.03|714.66|703.86|9
1651994740000|2022-05-08 07:25:40|714.68|703.88|714.68|703.88|714.68|703.88|714.66|703.86|3
1651994750000|2022-05-08 07:25:50|714.66|703.86|714.45|703.65|714.69|703.89|714.41|703.61|20
1651994760000|2022-05-08 07:26:00|714.44|703.64|714.43|703.63|714.45|703.65|714.43|703.63|16
1651994770000|2022-05-08 07:26:10|714.42|703.62|714.43|703.63|714.43|703.63|714.42|703.62|12
1651994780000|2022-05-08 07:26:20|714.42|703.62|712.93|702.13|714.47|703.67|712.93|702.13|15
1651994790000|2022-05-08 07:26:30|712.92|702.12|713.3|702.5|713.51|702.71|712.8|702|16
1651994800000|2022-05-08 07:26:40|713.26|702.46|713.26|702.46|713.26|702.46|713.08|702.28|3
1651994820000|2022-05-08 07:27:00|713.23|702.43|713.29|702.49|713.29|702.49|713.23|702.43|2
1651994830000|2022-05-08 07:27:10|713.25|702.45|713.48|702.68|713.49|702.69|713.25|702.45|11
1651994840000|2022-05-08 07:27:20|713.49|702.69|712.9|702.1|713.49|702.69|712.9|702.1|8
1651994850000|2022-05-08 07:27:30|713.11|702.31|713.11|702.31|713.11|702.31|713.11|702.31|1
1651994860000|2022-05-08 07:27:40|713.12|702.32|713.21|702.41|713.21|702.41|713.11|702.31|3
1651994880000|2022-05-08 07:28:00|713.29|702.49|713.3|702.5|713.3|702.5|713.29|702.49|2
1651994900000|2022-05-08 07:28:20|713.22|702.42|712.94|702.14|713.22|702.42|712.94|702.14|2
1651994910000|2022-05-08 07:28:30|712.95|702.15|713.33|702.53|713.33|702.53|712.94|702.14|7
1651994930000|2022-05-08 07:28:50|713.27|702.47|713.59|702.79|713.59|702.79|713.27|702.47|11
1651994940000|2022-05-08 07:29:00|713.56|702.76|713.38|702.58|713.59|702.79|713.25|702.45|9
1651994950000|2022-05-08 07:29:10|712.95|702.15|712.92|702.12|712.98|702.18|712.92|702.12|6
1651994960000|2022-05-08 07:29:20|712.9|702.1|712.81|702.01|712.9|702.1|712.81|702.01|3
1651994970000|2022-05-08 07:29:30|712.77|701.97|712.77|701.97|712.77|701.97|712.77|701.97|1
1651994980000|2022-05-08 07:29:40|712.67|701.87|712.67|701.87|712.67|701.87|712.67|701.87|1
1651995000000|2022-05-08 07:30:00|712.72|701.92|712.85|702.05|712.85|702.05|712.72|701.92|2
1651995010000|2022-05-08 07:30:10|712.75|701.95|712.39|701.59|712.75|701.95|712.39|701.59|3
1651995020000|2022-05-08 07:30:20|712.48|701.68|712.39|701.59|712.48|701.68|712.39|701.59|2
1651995030000|2022-05-08 07:30:30|712.48|701.68|712.38|701.58|712.56|701.76|712.38|701.58|4
1651995040000|2022-05-08 07:30:40|712.37|701.57|712.37|701.57|712.37|701.57|712.37|701.57|1
1651995050000|2022-05-08 07:30:50|712.43|701.63|712.43|701.63|712.43|701.63|712.43|701.63|1
1651995060000|2022-05-08 07:31:00|712.37|701.57|712.37|701.57|712.37|701.57|712.37|701.57|1
1651995080000|2022-05-08 07:31:20|712.38|701.58|712.12|701.32|712.43|701.63|712.12|701.32|5
1651995090000|2022-05-08 07:31:30|712.07|701.27|712.02|701.22|712.07|701.27|712.01|701.21|4
1651995100000|2022-05-08 07:31:40|711.89|701.09|711.74|700.94|711.89|701.09|711.72|700.92|11
1651995110000|2022-05-08 07:31:50|711.72|700.92|711.72|700.92|711.74|700.94|711.69|700.89|19
1651995120000|2022-05-08 07:32:00|711.69|700.89|711.98|701.18|711.98|701.18|711.69|700.89|14
1651995130000|2022-05-08 07:32:10|712.02|701.22|711.61|700.81|712.02|701.22|711.61|700.81|7
1651995150000|2022-05-08 07:32:30|711.62|700.82|711.57|700.77|711.62|700.82|711.57|700.77|8
1651995160000|2022-05-08 07:32:40|711.62|700.82|711.52|700.72|711.62|700.82|711.52|700.72|8
1651995170000|2022-05-08 07:32:50|711.49|700.69|711.48|700.68|711.49|700.69|711.47|700.67|3
1651995180000|2022-05-08 07:33:00|711.54|700.74|711.66|700.86|711.68|700.88|711.54|700.74|3
1651995190000|2022-05-08 07:33:10|711.74|700.94|712.19|701.39|712.19|701.39|711.74|700.94|3
1651995200000|2022-05-08 07:33:20|712.23|701.43|712.34|701.54|712.34|701.54|712.23|701.43|4
1651995210000|2022-05-08 07:33:30|712.25|701.45|712.25|701.45|712.25|701.45|712.25|701.45|1
1651995230000|2022-05-08 07:33:50|712.34|701.54|712.52|701.72|712.52|701.72|712.34|701.54|9
1651995240000|2022-05-08 07:34:00|712.53|701.73|713.07|702.27|713.08|702.28|712.53|701.73|9
1651995250000|2022-05-08 07:34:10|713.08|702.28|713.76|702.96|713.77|702.97|713.08|702.28|18
1651995260000|2022-05-08 07:34:20|713.77|702.97|713.77|702.97|713.77|702.97|713.58|702.78|11
1651995270000|2022-05-08 07:34:30|713.76|702.96|713.77|702.97|713.77|702.97|713.75|702.95|14
1651995280000|2022-05-08 07:34:40|713.76|702.96|713.88|703.08|713.89|703.09|713.76|702.96|9
1651995290000|2022-05-08 07:34:50|713.89|703.09|713.88|703.08|713.89|703.09|713.88|703.08|16
1651995300000|2022-05-08 07:35:00|713.89|703.09|713.3|702.5|713.89|703.09|713.3|702.5|11
1651995310000|2022-05-08 07:35:10|713.29|702.49|713.32|702.52|713.32|702.52|713.29|702.49|13
1651995320000|2022-05-08 07:35:20|713.18|702.38|713.18|702.38|713.18|702.38|713.18|702.38|1
1651995340000|2022-05-08 07:35:40|713.39|702.59|713.39|702.59|713.4|702.6|713.39|702.59|3
1651995350000|2022-05-08 07:35:50|713.4|702.6|713.39|702.59|713.4|702.6|713.39|702.59|18
1651995360000|2022-05-08 07:36:00|713.4|702.6|713.42|702.62|713.6|702.8|713.39|702.59|9
1651995380000|2022-05-08 07:36:20|713.47|702.67|713.2|702.4|713.47|702.67|713.2|702.4|4
1651995390000|2022-05-08 07:36:30|713.23|702.43|713.17|702.37|713.23|702.43|713.17|702.37|6
1651995400000|2022-05-08 07:36:40|713.06|702.26|713.06|702.26|713.06|702.26|713.06|702.26|1
1651995410000|2022-05-08 07:36:50|713.08|702.28|713.38|702.58|713.38|702.58|713.08|702.28|5
1651995420000|2022-05-08 07:37:00|713.47|702.67|713.62|702.82|713.63|702.83|713.37|702.57|12
1651995430000|2022-05-08 07:37:10|713.63|702.83|713.62|702.82|713.63|702.83|713.62|702.82|2
1651995450000|2022-05-08 07:37:30|713.47|702.67|713.47|702.67|713.47|702.67|713.47|702.67|1
1651995470000|2022-05-08 07:37:50|713.51|702.71|713.35|702.55|713.51|702.71|713.35|702.55|6
1651995480000|2022-05-08 07:38:00|713.42|702.62|713.3|702.5|713.42|702.62|713.3|702.5|13
1651995490000|2022-05-08 07:38:10|713.31|702.51|712.67|701.87|713.31|702.51|712.67|701.87|16
1651995500000|2022-05-08 07:38:20|712.44|701.64|712.61|701.81|712.61|701.81|712.44|701.64|2
1651995510000|2022-05-08 07:38:30|712.6|701.8|712.5|701.7|712.61|701.81|712.5|701.7|10
1651995520000|2022-05-08 07:38:40|712.52|701.72|712.53|701.73|712.53|701.73|712.49|701.69|8
1651995550000|2022-05-08 07:39:10|712.44|701.64|712.04|701.24|712.44|701.64|712.03|701.23|12
1651995560000|2022-05-08 07:39:20|712.03|701.23|712.47|701.67|712.47|701.67|712.03|701.23|12
1651995570000|2022-05-08 07:39:30|712.53|701.73|712.55|701.75|712.55|701.75|712.53|701.73|2
1651995580000|2022-05-08 07:39:40|712.56|701.76|712.67|701.87|712.79|701.99|712.56|701.76|4
1651995590000|2022-05-08 07:39:50|712.7|701.9|712.21|701.41|712.7|701.9|712.21|701.41|4
1651995600000|2022-05-08 07:40:00|712.2|701.4|712.5|701.7|712.5|701.7|712.03|701.23|7
1651995620000|2022-05-08 07:40:20|712.64|701.84|712.64|701.84|712.64|701.84|712.64|701.84|1
1651995630000|2022-05-08 07:40:30|712.74|701.94|712.75|701.95|712.75|701.95|712.74|701.94|2
1651995640000|2022-05-08 07:40:40|712.84|702.04|713.05|702.25|713.05|702.25|712.81|702.01|11
1651995650000|2022-05-08 07:40:50|713.06|702.26|712.9|702.1|713.07|702.27|712.9|702.1|3
1651995660000|2022-05-08 07:41:00|712.87|702.07|712.87|702.07|712.87|702.07|712.87|702.07|1
1651995740000|2022-05-08 07:42:20|712.86|702.06|712.85|702.05|712.86|702.06|712.84|702.04|4
1651995750000|2022-05-08 07:42:30|712.84|702.04|712.85|702.05|712.85|702.05|712.84|702.04|4
1651995760000|2022-05-08 07:42:40|712.84|702.04|712.84|702.04|712.84|702.04|712.84|702.04|1
1651995770000|2022-05-08 07:42:50|712.77|701.97|712.77|701.97|712.77|701.97|712.77|701.97|1
1651995780000|2022-05-08 07:43:00|712.78|701.98|712.31|701.51|713.1|702.3|712.31|701.51|15
1651995790000|2022-05-08 07:43:10|711.94|701.14|710.89|700.09|711.94|701.14|710.89|700.09|10
1651995800000|2022-05-08 07:43:20|710.9|700.1|711.73|700.93|711.73|700.93|710.9|700.1|11
1651995830000|2022-05-08 07:43:50|711.78|700.98|712.62|701.82|712.62|701.82|711.78|700.98|7
1651995840000|2022-05-08 07:44:00|712.61|701.81|712.64|701.84|712.65|701.85|712.61|701.81|6
1651995850000|2022-05-08 07:44:10|712.71|701.91|712.71|701.91|712.71|701.91|712.71|701.91|1
1651995870000|2022-05-08 07:44:30|712.64|701.84|711.92|701.12|712.64|701.84|711.92|701.12|5
1651995880000|2022-05-08 07:44:40|711.99|701.19|712.25|701.45|712.44|701.64|711.99|701.19|6
1651995890000|2022-05-08 07:44:50|712.24|701.44|711.92|701.12|712.24|701.44|711.92|701.12|6
1651995900000|2022-05-08 07:45:00|711.91|701.11|711.9|701.1|711.91|701.11|711.9|701.1|2
1651995910000|2022-05-08 07:45:10|711.89|701.09|711.8|701|711.89|701.09|711.8|701|2
1651995920000|2022-05-08 07:45:20|711.81|701.01|711.8|701|711.81|701.01|711.8|701|2
1651995940000|2022-05-08 07:45:40|711.78|700.98|711.58|700.78|711.78|700.98|711.56|700.76|4
1651995950000|2022-05-08 07:45:50|711.47|700.67|711.45|700.65|711.47|700.67|711.45|700.65|2
1651995960000|2022-05-08 07:46:00|711.25|700.45|711.25|700.45|711.25|700.45|711.25|700.45|1
1651995980000|2022-05-08 07:46:20|711.53|700.73|711.53|700.73|711.53|700.73|711.53|700.73|1
1651995990000|2022-05-08 07:46:30|711.5|700.7|711.5|700.7|711.5|700.7|711.5|700.7|1
1651996000000|2022-05-08 07:46:40|711.58|700.78|711.75|700.95|711.77|700.97|711.58|700.78|5
1651996010000|2022-05-08 07:46:50|711.77|700.97|711.89|701.09|711.89|701.09|711.77|700.97|4
1651996020000|2022-05-08 07:47:00|711.88|701.08|711.85|701.05|711.88|701.08|711.85|701.05|2
1651996050000|2022-05-08 07:47:30|711.84|701.04|711.66|700.86|711.84|701.04|711.66|700.86|4
1651996060000|2022-05-08 07:47:40|711.77|700.97|711.84|701.04|711.84|701.04|711.77|700.97|2
1651996080000|2022-05-08 07:48:00|711.57|700.77|711.57|700.77|711.57|700.77|711.57|700.77|1
1651996130000|2022-05-08 07:48:50|711.83|701.03|711.83|701.03|711.83|701.03|711.83|701.03|1
1651996140000|2022-05-08 07:49:00|711.77|700.97|711.77|700.97|711.77|700.97|711.77|700.97|1
1651996150000|2022-05-08 07:49:10|711.69|700.89|711.69|700.89|711.69|700.89|711.69|700.89|1
1651996160000|2022-05-08 07:49:20|711.59|700.79|711.69|700.89|711.69|700.89|711.59|700.79|2
1651996190000|2022-05-08 07:49:50|711.77|700.97|711.78|700.98|711.78|700.98|711.77|700.97|2
1651996200000|2022-05-08 07:50:00|711.85|701.05|711.89|701.09|712.09|701.29|711.84|701.04|6
1651996210000|2022-05-08 07:50:10|712.09|701.29|712.42|701.62|712.69|701.89|712.09|701.29|6
1651996230000|2022-05-08 07:50:30|712.76|701.96|712.76|701.96|712.76|701.96|712.76|701.96|1
1651996240000|2022-05-08 07:50:40|712.71|701.91|712.76|701.96|712.76|701.96|712.71|701.91|2
1651996250000|2022-05-08 07:50:50|712.75|701.95|712.78|701.98|712.89|702.09|712.75|701.95|4
1651996260000|2022-05-08 07:51:00|712.84|702.04|712.93|702.13|713.54|702.74|712.84|702.04|12
1651996270000|2022-05-08 07:51:10|713.02|702.22|713.57|702.77|713.57|702.77|713.02|702.22|6
1651996290000|2022-05-08 07:51:30|713.88|703.08|714.57|703.77|714.57|703.77|713.88|703.08|7
1651996300000|2022-05-08 07:51:40|714.76|703.96|715.71|704.91|715.71|704.91|714.76|703.96|10
1651996310000|2022-05-08 07:51:50|715.76|704.96|715.84|705.04|715.87|705.07|715.76|704.96|5
1651996320000|2022-05-08 07:52:00|715.8|705|715.8|705|715.8|705|715.8|705|1
1651996330000|2022-05-08 07:52:10|715.84|705.04|716.68|705.88|716.68|705.88|715.84|705.04|8
1651996340000|2022-05-08 07:52:20|716.8|706|716.81|706.01|716.81|706.01|716.8|706|2
1651996360000|2022-05-08 07:52:40|716.8|706|716.73|705.93|716.82|706.02|716.73|705.93|4
1651996370000|2022-05-08 07:52:50|716.78|705.98|716.24|705.44|716.81|706.01|716.24|705.44|7
1651996380000|2022-05-08 07:53:00|716.12|705.32|716.03|705.23|716.12|705.32|716.03|705.23|2
1651996390000|2022-05-08 07:53:10|716|705.2|716|705.2|716|705.2|716|705.2|1
1651996410000|2022-05-08 07:53:30|715.93|705.13|715.93|705.13|715.93|705.13|715.93|705.13|1
1651996420000|2022-05-08 07:53:40|715.84|705.04|715.83|705.03|715.84|705.04|715.83|705.03|2
1651996430000|2022-05-08 07:53:50|715.82|705.02|715.09|704.29|715.83|705.03|715.09|704.29|8
1651996440000|2022-05-08 07:54:00|714.96|704.16|713.98|703.18|714.96|704.16|713.97|703.17|13
1651996450000|2022-05-08 07:54:10|713.97|703.17|713.97|703.17|713.98|703.18|713.97|703.17|5
1651996460000|2022-05-08 07:54:20|713.96|703.16|714.41|703.61|714.41|703.61|713.96|703.16|9
1651996470000|2022-05-08 07:54:30|714.46|703.66|714.62|703.82|714.7|703.9|714.46|703.66|3
1651996480000|2022-05-08 07:54:40|714.53|703.73|713.94|703.14|714.53|703.73|713.94|703.14|7
1651996490000|2022-05-08 07:54:50|713.92|703.12|713.88|703.08|713.92|703.12|713.88|703.08|2
1651996500000|2022-05-08 07:55:00|713.82|703.02|713.82|703.02|713.82|703.02|713.82|703.02|1
1651996510000|2022-05-08 07:55:10|713.86|703.06|713.89|703.09|713.92|703.12|713.86|703.06|4
1651996530000|2022-05-08 07:55:30|713.83|703.03|713.71|702.91|713.83|703.03|713.66|702.86|5
1651996540000|2022-05-08 07:55:40|713.82|703.02|713.82|703.02|713.82|703.02|713.71|702.91|3
1651996550000|2022-05-08 07:55:50|713.87|703.07|713.81|703.01|713.87|703.07|713.81|703.01|2
1651996560000|2022-05-08 07:56:00|713.7|702.9|713.3|702.5|713.7|702.9|713.28|702.48|11
1651996570000|2022-05-08 07:56:10|713.29|702.49|712.92|702.12|713.3|702.5|712.91|702.11|18
1651996580000|2022-05-08 07:56:20|712.91|702.11|712.91|702.11|712.92|702.12|712.91|702.11|15
1651996590000|2022-05-08 07:56:30|712.86|702.06|712.81|702.01|712.86|702.06|712.81|702.01|2
1651996600000|2022-05-08 07:56:40|712.8|702|712.78|701.98|712.8|702|712.78|701.98|3
1651996620000|2022-05-08 07:57:00|712.79|701.99|712.79|701.99|712.79|701.99|712.79|701.99|1
1651996650000|2022-05-08 07:57:30|712.78|701.98|712.78|701.98|712.78|701.98|712.78|701.98|1
1651996680000|2022-05-08 07:58:00|712.79|701.99|712.79|701.99|712.79|701.99|712.79|701.99|1
1651996720000|2022-05-08 07:58:40|712.78|701.98|712.77|701.97|712.78|701.98|712.77|701.97|2
1651996730000|2022-05-08 07:58:50|712.79|701.99|712.86|702.06|712.86|702.06|712.77|701.97|5
1651996740000|2022-05-08 07:59:00|712.85|702.05|712.86|702.06|712.86|702.06|712.85|702.05|2
1651996750000|2022-05-08 07:59:10|712.78|701.98|712.37|701.57|712.78|701.98|712.37|701.57|4
1651996760000|2022-05-08 07:59:20|712.32|701.52|711.92|701.12|712.32|701.52|711.92|701.12|3
1651996770000|2022-05-08 07:59:30|711.83|701.03|712.11|701.31|712.11|701.31|711.83|701.03|5
1651996780000|2022-05-08 07:59:40|711.92|701.12|711.74|700.94|711.92|701.12|711.74|700.94|3
1651996790000|2022-05-08 07:59:50|711.69|700.89|710.66|699.86|711.69|700.89|710.31|699.51|9
1651996800000|2022-05-08 08:00:00|710.16|699.36|710.16|699.36|710.16|699.36|710.16|699.36|1
1651996810000|2022-05-08 08:00:10|710.24|699.44|710.24|699.44|710.24|699.44|710.24|699.44|1
1651996820000|2022-05-08 08:00:20|710.43|699.63|710.7|699.9|710.7|699.9|710.43|699.63|4
1651996830000|2022-05-08 08:00:30|711|700.2|711.51|700.71|711.51|700.71|711|700.2|6
1651996840000|2022-05-08 08:00:40|711.53|700.73|711.54|700.74|711.54|700.74|711.52|700.72|4
1651996850000|2022-05-08 08:00:50|711.95|701.15|711.8|701|711.95|701.15|711.41|700.61|8
1651996860000|2022-05-08 08:01:00|711.76|700.96|711.82|701.02|711.82|701.02|711.63|700.83|4
1651996870000|2022-05-08 08:01:10|711.77|700.97|711.75|700.95|711.77|700.97|711.75|700.95|2
1651996880000|2022-05-08 08:01:20|711.61|700.81|711.51|700.71|711.61|700.81|711.51|700.71|2
1651996890000|2022-05-08 08:01:30|711.5|700.7|711.51|700.71|711.51|700.71|711.5|700.7|2
1651996900000|2022-05-08 08:01:40|711.6|700.8|711.6|700.8|711.6|700.8|711.6|700.8|1
1651996910000|2022-05-08 08:01:50|711.61|700.81|711.63|700.83|711.63|700.83|711.61|700.81|2
1651996920000|2022-05-08 08:02:00|711.81|701.01|711.81|701.01|711.81|701.01|711.81|701.01|1
1651996940000|2022-05-08 08:02:20|711.74|700.94|711.77|700.97|711.77|700.97|711.74|700.94|2
1651996950000|2022-05-08 08:02:30|711.81|701.01|711.65|700.85|711.81|701.01|711.62|700.82|4
1651996960000|2022-05-08 08:02:40|711.78|700.98|712.46|701.66|712.46|701.66|711.78|700.98|3
1651996970000|2022-05-08 08:02:50|712.41|701.61|712.66|701.86|712.67|701.87|712.41|701.61|4
1651996980000|2022-05-08 08:03:00|712.74|701.94|712.75|701.95|712.75|701.95|712.6|701.8|4
1651997000000|2022-05-08 08:03:20|712.82|702.02|712.86|702.06|712.86|702.06|712.82|702.02|2
1651997010000|2022-05-08 08:03:30|712.84|702.04|712.84|702.04|712.84|702.04|712.84|702.04|1
1651997030000|2022-05-08 08:03:50|712.86|702.06|713.02|702.22|713.02|702.22|712.86|702.06|3
1651997040000|2022-05-08 08:04:00|712.9|702.1|712.86|702.06|712.9|702.1|712.86|702.06|2
1651997050000|2022-05-08 08:04:10|712.79|701.99|712.79|701.99|712.79|701.99|712.79|701.99|1
1651997080000|2022-05-08 08:04:40|712.81|702.01|712.81|702.01|712.81|702.01|712.81|702.01|1
1651997100000|2022-05-08 08:05:00|712.79|701.99|712.79|701.99|712.79|701.99|712.79|701.99|1
1651997160000|2022-05-08 08:06:00|712.86|702.06|712.86|702.06|712.86|702.06|712.86|702.06|1
1651997170000|2022-05-08 08:06:10|712.87|702.07|713.07|702.27|713.07|702.27|712.87|702.07|2
1651997180000|2022-05-08 08:06:20|713.08|702.28|713.17|702.37|713.17|702.37|712.88|702.08|5
1651997190000|2022-05-08 08:06:30|713.39|702.59|713.48|702.68|713.48|702.68|713.39|702.59|2
1651997220000|2022-05-08 08:07:00|713.35|702.55|713.35|702.55|713.35|702.55|713.35|702.55|1
1651997230000|2022-05-08 08:07:10|713.43|702.63|714.31|703.51|714.31|703.51|713.43|702.63|8
1651997240000|2022-05-08 08:07:20|714.43|703.63|715.14|704.34|715.14|704.34|714.27|703.47|10
1651997250000|2022-05-08 08:07:30|715.12|704.32|715.35|704.55|715.35|704.55|715.08|704.28|3
1651997260000|2022-05-08 08:07:40|715.47|704.67|715.32|704.52|715.53|704.73|715.32|704.52|6
1651997270000|2022-05-08 08:07:50|715.13|704.33|714.93|704.13|715.13|704.33|714.92|704.12|4
1651997300000|2022-05-08 08:08:20|714.98|704.18|715.69|704.89|715.7|704.9|714.98|704.18|8
1651997310000|2022-05-08 08:08:30|715.7|704.9|715.71|704.91|715.71|704.91|715.7|704.9|2
1651997320000|2022-05-08 08:08:40|715.77|704.97|715.16|704.36|715.77|704.97|715.16|704.36|4
1651997340000|2022-05-08 08:09:00|715.1|704.3|715.1|704.3|715.1|704.3|715.1|704.3|1
1651997390000|2022-05-08 08:09:50|715.06|704.26|715.01|704.21|715.06|704.26|715.01|704.21|2
1651997410000|2022-05-08 08:10:10|715.09|704.29|715.09|704.29|715.09|704.29|715.09|704.29|1
1651997420000|2022-05-08 08:10:20|715.03|704.23|715.16|704.36|715.16|704.36|715.03|704.23|2
1651997430000|2022-05-08 08:10:30|715.18|704.38|715.18|704.38|715.18|704.38|715.18|704.38|1
1651997440000|2022-05-08 08:10:40|715.34|704.54|715.34|704.54|715.34|704.54|715.34|704.54|1
1651997450000|2022-05-08 08:10:50|715.5|704.7|715.5|704.7|715.5|704.7|715.5|704.7|1
1651997490000|2022-05-08 08:11:30|715.55|704.75|715.66|704.86|715.66|704.86|715.55|704.75|2
1651997500000|2022-05-08 08:11:40|715.55|704.75|715.5|704.7|715.55|704.75|715.22|704.42|5
1651997510000|2022-05-08 08:11:50|715.55|704.75|715.55|704.75|715.55|704.75|715.55|704.75|1
1651997520000|2022-05-08 08:12:00|715.64|704.84|715.64|704.84|715.64|704.84|715.64|704.84|1
1651997530000|2022-05-08 08:12:10|715.53|704.73|715.53|704.73|715.53|704.73|715.53|704.73|1
1651997540000|2022-05-08 08:12:20|715.46|704.66|715.01|704.21|715.46|704.66|715.01|704.21|4
1651997550000|2022-05-08 08:12:30|714.93|704.13|715.01|704.21|715.01|704.21|714.93|704.13|2
1651997560000|2022-05-08 08:12:40|714.87|704.07|714.86|704.06|714.87|704.07|714.86|704.06|2
1651997570000|2022-05-08 08:12:50|714.74|703.94|714.07|703.27|714.74|703.94|714.07|703.27|6
1651997580000|2022-05-08 08:13:00|713.99|703.19|714.48|703.68|714.66|703.86|713.98|703.18|10
1651997590000|2022-05-08 08:13:10|714.79|703.99|714.79|703.99|714.79|703.99|714.79|703.99|1
1651997610000|2022-05-08 08:13:30|714.8|704|715.18|704.38|715.18|704.38|714.8|704|3
1651997620000|2022-05-08 08:13:40|715.34|704.54|714.94|704.14|715.34|704.54|714.94|704.14|7
1651997630000|2022-05-08 08:13:50|714.87|704.07|714.87|704.07|714.87|704.07|714.87|704.07|1
1651997670000|2022-05-08 08:14:30|714.85|704.05|714.84|704.04|714.85|704.05|714.84|704.04|2
1651997680000|2022-05-08 08:14:40|714.75|703.95|714.84|704.04|714.84|704.04|714.53|703.73|4
1651997690000|2022-05-08 08:14:50|714.75|703.95|714.75|703.95|714.75|703.95|714.75|703.95|1
1651997700000|2022-05-08 08:15:00|714.59|703.79|714.35|703.55|714.59|703.79|714.34|703.54|6
1651997710000|2022-05-08 08:15:10|714.34|703.54|714.4|703.6|714.4|703.6|714.15|703.35|8
1651997730000|2022-05-08 08:15:30|714.47|703.67|714.54|703.74|714.54|703.74|714.47|703.67|2
1651997740000|2022-05-08 08:15:40|714.65|703.85|714.65|703.85|714.65|703.85|714.65|703.85|1
1651997750000|2022-05-08 08:15:50|714.83|704.03|714.75|703.95|714.83|704.03|714.75|703.95|6
1651997760000|2022-05-08 08:16:00|714.59|703.79|714.59|703.79|714.59|703.79|714.59|703.79|1
1651997770000|2022-05-08 08:16:10|714.58|703.78|714.54|703.74|714.58|703.78|714.54|703.74|2
1651997780000|2022-05-08 08:16:20|714.32|703.52|713.92|703.12|714.32|703.52|713.92|703.12|3
1651997790000|2022-05-08 08:16:30|713.85|703.05|713.77|702.97|713.85|703.05|713.77|702.97|7
1651997800000|2022-05-08 08:16:40|713.66|702.86|713.07|702.27|713.7|702.9|713.07|702.27|5
1651997820000|2022-05-08 08:17:00|712.97|702.17|712.93|702.13|712.98|702.18|712.93|702.13|10
1651997830000|2022-05-08 08:17:10|712.92|702.12|712.14|701.34|712.93|702.13|712.14|701.34|13
1651997840000|2022-05-08 08:17:20|712.13|701.33|712.62|701.82|712.62|701.82|712.12|701.32|8
1651997850000|2022-05-08 08:17:30|712.59|701.79|712.83|702.03|712.83|702.03|712.59|701.79|5
1651997860000|2022-05-08 08:17:40|712.84|702.04|712.83|702.03|712.84|702.04|712.83|702.03|2
1651997880000|2022-05-08 08:18:00|712.84|702.04|712.77|701.97|712.84|702.04|712.77|701.97|3
1651997890000|2022-05-08 08:18:10|712.78|701.98|712.81|702.01|712.84|702.04|712.78|701.98|3
1651997900000|2022-05-08 08:18:20|713.11|702.31|713.34|702.54|713.34|702.54|713.01|702.21|3
1651997910000|2022-05-08 08:18:30|713.4|702.6|713.4|702.6|713.4|702.6|713.4|702.6|1
1651997920000|2022-05-08 08:18:40|713.2|702.4|714.24|703.44|714.24|703.44|713.2|702.4|8
1651997930000|2022-05-08 08:18:50|713.95|703.15|713.89|703.09|713.96|703.16|713.89|703.09|3
1651997940000|2022-05-08 08:19:00|713.93|703.13|713.93|703.13|713.93|703.13|713.93|703.13|1
1651997950000|2022-05-08 08:19:10|713.9|703.1|713.9|703.1|713.9|703.1|713.9|703.1|1
1651997960000|2022-05-08 08:19:20|713.93|703.13|714.59|703.79|714.59|703.79|713.93|703.13|4
1651997970000|2022-05-08 08:19:30|714.63|703.83|714.81|704.01|714.81|704.01|714.63|703.83|2
1651997980000|2022-05-08 08:19:40|714.82|704.02|714.92|704.12|714.93|704.13|714.82|704.02|4
1651997990000|2022-05-08 08:19:50|714.91|704.11|714.91|704.11|714.91|704.11|714.91|704.11|1
1651998000000|2022-05-08 08:20:00|714.96|704.16|714.93|704.13|715.13|704.33|714.93|704.13|4
1651998010000|2022-05-08 08:20:10|714.91|704.11|715.21|704.41|715.21|704.41|714.91|704.11|3
1651998020000|2022-05-08 08:20:20|715.31|704.51|715.53|704.73|715.53|704.73|715.31|704.51|4
1651998030000|2022-05-08 08:20:30|715.51|704.71|715.62|704.82|715.62|704.82|715.51|704.71|2
1651998050000|2022-05-08 08:20:50|715.75|704.95|715.79|704.99|715.79|704.99|715.75|704.95|2
1651998060000|2022-05-08 08:21:00|715.78|704.98|715.7|704.9|715.78|704.98|715.7|704.9|2
1651998070000|2022-05-08 08:21:10|715.52|704.72|714.99|704.19|715.52|704.72|714.99|704.19|4
1651998090000|2022-05-08 08:21:30|714.93|704.13|714.93|704.13|714.93|704.13|714.93|704.13|1
1651998100000|2022-05-08 08:21:40|714.94|704.14|714.94|704.14|714.94|704.14|714.94|704.14|1
1651998110000|2022-05-08 08:21:50|714.93|704.13|714.91|704.11|714.93|704.13|714.91|704.11|2
1651998120000|2022-05-08 08:22:00|714.89|704.09|714.78|703.98|714.89|704.09|714.69|703.89|8
1651998130000|2022-05-08 08:22:10|714.8|704|714.49|703.69|714.8|704|714.49|703.69|11
1651998140000|2022-05-08 08:22:20|714.51|703.71|714.66|703.86|714.67|703.87|714.49|703.69|7
1651998150000|2022-05-08 08:22:30|714.78|703.98|714.78|703.98|714.78|703.98|714.78|703.98|1
1651998180000|2022-05-08 08:23:00|714.87|704.07|714.87|704.07|714.87|704.07|714.87|704.07|1
1651998200000|2022-05-08 08:23:20|714.78|703.98|714.68|703.88|714.78|703.98|714.68|703.88|3
1651998210000|2022-05-08 08:23:30|714.6|703.8|714.56|703.76|714.6|703.8|714.56|703.76|3
1651998220000|2022-05-08 08:23:40|714.62|703.82|714.62|703.82|714.62|703.82|714.62|703.82|1
1651998230000|2022-05-08 08:23:50|714.54|703.74|714.44|703.64|714.54|703.74|714.44|703.64|2
1651998260000|2022-05-08 08:24:20|714.42|703.62|714.07|703.27|714.42|703.62|714.06|703.26|4
1651998270000|2022-05-08 08:24:30|714.08|703.28|714.29|703.49|714.29|703.49|714.08|703.28|2
1651998300000|2022-05-08 08:25:00|714.24|703.44|714.01|703.21|714.24|703.44|714.01|703.21|6
1651998310000|2022-05-08 08:25:10|714.2|703.4|714.27|703.47|714.27|703.47|714.2|703.4|2
1651998320000|2022-05-08 08:25:20|714.37|703.57|714.37|703.57|714.37|703.57|714.37|703.57|1
1651998340000|2022-05-08 08:25:40|714.5|703.7|714.5|703.7|714.5|703.7|714.5|703.7|1
1651998350000|2022-05-08 08:25:50|714.43|703.63|713.97|703.17|714.43|703.63|713.97|703.17|3
1651998360000|2022-05-08 08:26:00|713.95|703.15|713.94|703.14|713.95|703.15|713.94|703.14|2
1651998370000|2022-05-08 08:26:10|713.91|703.11|713.91|703.11|713.91|703.11|713.91|703.11|1
1651998380000|2022-05-08 08:26:20|713.94|703.14|713.76|702.96|713.94|703.14|713.76|702.96|3
1651998390000|2022-05-08 08:26:30|713.75|702.95|713.43|702.63|713.77|702.97|713.41|702.61|9
1651998400000|2022-05-08 08:26:40|713.36|702.56|713.01|702.21|713.37|702.57|713.01|702.21|7
1651998410000|2022-05-08 08:26:50|713|702.2|712.93|702.13|713.01|702.21|712.93|702.13|3
1651998420000|2022-05-08 08:27:00|712.78|701.98|711.91|701.11|712.8|702|711.91|701.11|10
1651998430000|2022-05-08 08:27:10|711.94|701.14|711.94|701.14|711.94|701.14|711.94|701.14|1
1651998440000|2022-05-08 08:27:20|711.91|701.11|711.69|700.89|711.91|701.11|711.68|700.88|13
1651998450000|2022-05-08 08:27:30|711.68|700.88|711.68|700.88|711.71|700.91|711.68|700.88|8
1651998470000|2022-05-08 08:27:50|711.69|700.89|711.38|700.58|711.69|700.89|711.36|700.56|10
1651998480000|2022-05-08 08:28:00|711.36|700.56|711.41|700.61|711.42|700.62|711.36|700.56|14
1651998490000|2022-05-08 08:28:10|711.42|700.62|710.76|699.96|711.42|700.62|710.76|699.96|15
1651998500000|2022-05-08 08:28:20|710.68|699.88|709.38|698.58|710.68|699.88|709.38|698.58|16
1651998510000|2022-05-08 08:28:30|709.24|698.44|708.97|698.17|709.3|698.5|708.96|698.16|17
1651998520000|2022-05-08 08:28:40|709.02|698.22|710.21|699.41|710.21|699.41|709.02|698.22|12
1651998530000|2022-05-08 08:28:50|710.17|699.37|711.34|700.54|711.34|700.54|710.17|699.37|8
1651998540000|2022-05-08 08:29:00|711.42|700.62|710.9|700.1|711.47|700.67|710.9|700.1|8
1651998550000|2022-05-08 08:29:10|710.87|700.07|710.11|699.31|710.87|700.07|710.11|699.31|5
1651998560000|2022-05-08 08:29:20|710|699.2|709.95|699.15|710|699.2|709.95|699.15|4
1651998570000|2022-05-08 08:29:30|710.16|699.36|710.86|700.06|710.86|700.06|710.16|699.36|8
1651998580000|2022-05-08 08:29:40|710.87|700.07|711.02|700.22|711.02|700.22|710.87|700.07|3
1651998590000|2022-05-08 08:29:50|711.03|700.23|711.34|700.54|711.34|700.54|711.03|700.23|4
1651998600000|2022-05-08 08:30:00|711.57|700.77|711.09|700.29|711.57|700.77|711.09|700.29|3
1651998610000|2022-05-08 08:30:10|711.03|700.23|710.88|700.08|711.03|700.23|710.88|700.08|3
1651998620000|2022-05-08 08:30:20|710.89|700.09|710.81|700.01|710.89|700.09|710.81|700.01|3
1651998640000|2022-05-08 08:30:40|710.79|699.99|710.79|699.99|710.79|699.99|710.79|699.99|1
1651998660000|2022-05-08 08:31:00|710.95|700.15|711.37|700.57|711.37|700.57|710.95|700.15|5
1651998670000|2022-05-08 08:31:10|711.39|700.59|712.78|701.98|712.78|701.98|711.38|700.58|14
1651998680000|2022-05-08 08:31:20|712.98|702.18|713.47|702.67|713.47|702.67|712.98|702.18|6
1651998690000|2022-05-08 08:31:30|713.26|702.46|713.74|702.94|713.74|702.94|713.12|702.32|9
1651998700000|2022-05-08 08:31:40|713.95|703.15|713.8|703|714.14|703.34|713.8|703|10
1651998710000|2022-05-08 08:31:50|713.7|702.9|712.52|701.72|713.7|702.9|712.52|701.72|9
1651998720000|2022-05-08 08:32:00|712.74|701.94|712.71|701.91|712.82|702.02|712.52|701.72|7
1651998730000|2022-05-08 08:32:10|712.77|701.97|713.6|702.8|713.6|702.8|712.77|701.97|6
1651998740000|2022-05-08 08:32:20|713.63|702.83|714.48|703.68|714.63|703.83|713.63|702.83|13
1651998750000|2022-05-08 08:32:30|714.35|703.55|713.85|703.05|714.35|703.55|713.85|703.05|4
1651998760000|2022-05-08 08:32:40|713.9|703.1|713.9|703.1|713.9|703.1|713.9|703.1|1
1651998770000|2022-05-08 08:32:50|713.92|703.12|713.92|703.12|713.92|703.12|713.92|703.12|1
1651998780000|2022-05-08 08:33:00|713.93|703.13|713.93|703.13|713.93|703.13|713.93|703.13|1
1651998800000|2022-05-08 08:33:20|713.87|703.07|713.82|703.02|713.87|703.07|713.82|703.02|3
1651998810000|2022-05-08 08:33:30|713.73|702.93|713.81|703.01|713.82|703.02|713.73|702.93|3
1651998820000|2022-05-08 08:33:40|713.82|703.02|714.32|703.52|714.32|703.52|713.82|703.02|4
1651998830000|2022-05-08 08:33:50|714.47|703.67|714.67|703.87|714.67|703.87|714.47|703.67|7
1651998840000|2022-05-08 08:34:00|714.56|703.76|714.58|703.78|714.58|703.78|714.38|703.58|6
1651998850000|2022-05-08 08:34:10|714.75|703.95|714.75|703.95|714.76|703.96|714.75|703.95|3
1651998860000|2022-05-08 08:34:20|714.76|703.96|714.79|703.99|714.79|703.99|714.76|703.96|2
1651998890000|2022-05-08 08:34:50|714.69|703.89|714.72|703.92|714.72|703.92|714.69|703.89|2
1651998900000|2022-05-08 08:35:00|714.79|703.99|714.76|703.96|714.79|703.99|714.66|703.86|4
1651998910000|2022-05-08 08:35:10|714.95|704.15|715.48|704.68|715.48|704.68|714.95|704.15|7
1651998920000|2022-05-08 08:35:20|715.66|704.86|715.63|704.83|715.71|704.91|715.54|704.74|7
1651998930000|2022-05-08 08:35:30|715.54|704.74|714.93|704.13|715.55|704.75|714.93|704.13|5
1651998940000|2022-05-08 08:35:40|714.88|704.08|714.88|704.08|714.88|704.08|714.88|704.08|1
1651998960000|2022-05-08 08:36:00|714.81|704.01|714.81|704.01|714.81|704.01|714.81|704.01|1
1651998970000|2022-05-08 08:36:10|714.84|704.04|715.27|704.47|715.27|704.47|714.84|704.04|6
1651998980000|2022-05-08 08:36:20|715.34|704.54|715.22|704.42|715.34|704.54|715.22|704.42|4
1651998990000|2022-05-08 08:36:30|715.23|704.43|715.35|704.55|715.36|704.56|715.23|704.43|7
1651999000000|2022-05-08 08:36:40|715.36|704.56|715.51|704.71|715.57|704.77|715.36|704.56|3
1651999010000|2022-05-08 08:36:50|715.71|704.91|715.79|704.99|715.79|704.99|715.71|704.91|2
1651999020000|2022-05-08 08:37:00|715.8|705|715.86|705.06|715.86|705.06|715.8|705|2
1651999050000|2022-05-08 08:37:30|715.81|705.01|715.72|704.92|715.81|705.01|715.72|704.92|3
1651999060000|2022-05-08 08:37:40|715.54|704.74|715.46|704.66|715.54|704.74|715.46|704.66|2
1651999080000|2022-05-08 08:38:00|715.21|704.41|715.35|704.55|715.35|704.55|715.14|704.34|5
1651999090000|2022-05-08 08:38:10|715.29|704.49|715.11|704.31|715.47|704.67|715.11|704.31|4
1651999100000|2022-05-08 08:38:20|714.96|704.16|714.89|704.09|714.96|704.16|714.8|704|5
1651999110000|2022-05-08 08:38:30|714.82|704.02|714.88|704.08|714.88|704.08|714.82|704.02|2
1651999120000|2022-05-08 08:38:40|714.95|704.15|714.95|704.15|714.95|704.15|714.95|704.15|1
1651999130000|2022-05-08 08:38:50|714.9|704.1|714.84|704.04|714.9|704.1|714.84|704.04|2
1651999140000|2022-05-08 08:39:00|714.64|703.84|713.15|702.35|714.64|703.84|713.15|702.35|14
1651999150000|2022-05-08 08:39:10|712.96|702.16|712.91|702.11|712.96|702.16|712.89|702.09|4
1651999160000|2022-05-08 08:39:20|712.92|702.12|712.92|702.12|712.92|702.12|712.92|702.12|1
1651999170000|2022-05-08 08:39:30|712.91|702.11|712.91|702.11|712.91|702.11|712.91|702.11|1
1651999180000|2022-05-08 08:39:40|712.92|702.12|712.84|702.04|712.92|702.12|712.84|702.04|12
1651999190000|2022-05-08 08:39:50|712.83|702.03|712.5|701.7|712.83|702.03|712.49|701.69|11
1651999200000|2022-05-08 08:40:00|712.49|701.69|712.46|701.66|712.5|701.7|712.42|701.62|7
1651999210000|2022-05-08 08:40:10|712.34|701.54|712.53|701.73|712.53|701.73|712.34|701.54|4
1651999220000|2022-05-08 08:40:20|712.8|702|713|702.2|713.23|702.43|712.8|702|6
1651999230000|2022-05-08 08:40:30|713.23|702.43|713.23|702.43|713.23|702.43|713.23|702.43|1
1651999240000|2022-05-08 08:40:40|713.37|702.57|713.48|702.68|713.72|702.92|713.36|702.56|5
1651999260000|2022-05-08 08:41:00|713.67|702.87|714.55|703.75|714.55|703.75|713.67|702.87|6
1651999270000|2022-05-08 08:41:10|714.6|703.8|714.6|703.8|714.6|703.8|714.6|703.8|1
1651999280000|2022-05-08 08:41:20|714.81|704.01|715.39|704.59|715.39|704.59|714.81|704.01|6
1651999290000|2022-05-08 08:41:30|715.55|704.75|715.56|704.76|715.56|704.76|715.55|704.75|2
1651999300000|2022-05-08 08:41:40|715.73|704.93|714.93|704.13|715.73|704.93|714.93|704.13|4
1651999310000|2022-05-08 08:41:50|714.82|704.02|715.5|704.7|715.5|704.7|714.82|704.02|6
1651999320000|2022-05-08 08:42:00|715.55|704.75|715.58|704.78|715.61|704.81|715.37|704.57|8
1651999330000|2022-05-08 08:42:10|715.61|704.81|716.42|705.62|716.5|705.7|715.61|704.81|6
1651999340000|2022-05-08 08:42:20|716.37|705.57|715.95|705.15|716.37|705.57|715.95|705.15|4
1651999350000|2022-05-08 08:42:30|715.96|705.16|715.86|705.06|715.96|705.16|715.86|705.06|3
1651999370000|2022-05-08 08:42:50|715.92|705.12|716.28|705.48|716.28|705.48|715.92|705.12|4
1651999380000|2022-05-08 08:43:00|716.25|705.45|716.25|705.45|716.25|705.45|716.25|705.45|1
1651999390000|2022-05-08 08:43:10|716.22|705.42|715.95|705.15|716.22|705.42|715.95|705.15|2
1651999400000|2022-05-08 08:43:20|715.82|705.02|715.82|705.02|715.82|705.02|715.68|704.88|5
1651999410000|2022-05-08 08:43:30|715.81|705.01|715.81|705.01|715.82|705.02|715.81|705.01|3
1651999420000|2022-05-08 08:43:40|715.89|705.09|716.3|705.5|716.3|705.5|715.89|705.09|3
1651999430000|2022-05-08 08:43:50|716.41|705.61|716.57|705.77|716.57|705.77|716.41|705.61|3
1651999440000|2022-05-08 08:44:00|716.65|705.85|716.77|705.97|716.77|705.97|716.65|705.85|2
1651999450000|2022-05-08 08:44:10|716.74|705.94|716.74|705.94|716.74|705.94|716.74|705.94|1
1651999470000|2022-05-08 08:44:30|716.85|706.05|717.02|706.22|717.02|706.22|716.85|706.05|3
1651999480000|2022-05-08 08:44:40|717.06|706.26|716.91|706.11|717.54|706.74|716.91|706.11|7
1651999490000|2022-05-08 08:44:50|716.8|706|716.8|706|716.8|706|716.8|706|1
1651999510000|2022-05-08 08:45:10|716.67|705.87|716.68|705.88|716.72|705.92|716.57|705.77|4
1651999520000|2022-05-08 08:45:20|716.58|705.78|716.58|705.78|716.58|705.78|716.58|705.78|1
1651999530000|2022-05-08 08:45:30|716.6|705.8|716.72|705.92|716.72|705.92|716.6|705.8|2
1651999540000|2022-05-08 08:45:40|716.73|705.93|716.73|705.93|716.73|705.93|716.73|705.93|1
1651999550000|2022-05-08 08:45:50|716.58|705.78|716.49|705.69|716.58|705.78|716.49|705.69|2
1651999560000|2022-05-08 08:46:00|716.5|705.7|716.58|705.78|716.58|705.78|716.49|705.69|3
1651999580000|2022-05-08 08:46:20|716.49|705.69|716.49|705.69|716.49|705.69|716.49|705.69|1
1651999590000|2022-05-08 08:46:30|716.5|705.7|716.5|705.7|716.5|705.7|716.5|705.7|1
1651999600000|2022-05-08 08:46:40|716.72|705.92|716.73|705.93|716.73|705.93|716.72|705.92|2
1651999610000|2022-05-08 08:46:50|716.84|706.04|716.8|706|716.84|706.04|716.8|706|2
1651999620000|2022-05-08 08:47:00|716.88|706.08|716.88|706.08|717.13|706.33|716.88|706.08|7
1651999650000|2022-05-08 08:47:30|716.85|706.05|717.04|706.24|717.04|706.24|716.85|706.05|3
1651999660000|2022-05-08 08:47:40|717.09|706.29|717.09|706.29|717.09|706.29|717.09|706.29|1
1651999670000|2022-05-08 08:47:50|717.04|706.24|716.92|706.12|717.31|706.51|716.92|706.12|5
1651999680000|2022-05-08 08:48:00|716.79|705.99|717.13|706.33|717.13|706.33|716.76|705.96|4
1651999690000|2022-05-08 08:48:10|717.25|706.45|717.58|706.78|717.58|706.78|717.25|706.45|2
1651999700000|2022-05-08 08:48:20|717.68|706.88|717.5|706.7|717.68|706.88|717.5|706.7|2
1651999710000|2022-05-08 08:48:30|717.68|706.88|717.65|706.85|717.69|706.89|717.65|706.85|3
1651999720000|2022-05-08 08:48:40|717.47|706.67|717.65|706.85|717.65|706.85|717.29|706.49|4
1651999730000|2022-05-08 08:48:50|717.69|706.89|717.73|706.93|717.73|706.93|717.69|706.89|4
1651999750000|2022-05-08 08:49:10|717.64|706.84|717.31|706.51|717.64|706.84|717.31|706.51|5
1651999760000|2022-05-08 08:49:20|717.35|706.55|717.35|706.55|717.35|706.55|717.35|706.55|1
1651999770000|2022-05-08 08:49:30|717.4|706.6|717.65|706.85|717.65|706.85|717.4|706.6|5
1651999780000|2022-05-08 08:49:40|717.73|706.93|717.73|706.93|717.73|706.93|717.73|706.93|1
1651999790000|2022-05-08 08:49:50|717.76|706.96|718.42|707.62|718.42|707.62|717.76|706.96|6
1651999800000|2022-05-08 08:50:00|718.68|707.88|719.24|708.44|719.24|708.44|718.68|707.88|8
1651999810000|2022-05-08 08:50:10|719.19|708.39|718.88|708.08|719.2|708.4|718.82|708.02|9
1651999820000|2022-05-08 08:50:20|718.52|707.72|718.48|707.68|718.64|707.84|718.48|707.68|3
1651999830000|2022-05-08 08:50:30|718.25|707.45|717.95|707.15|718.25|707.45|717.95|707.15|7
1651999840000|2022-05-08 08:50:40|717.94|707.14|717.9|707.1|717.95|707.15|717.9|707.1|11
1651999850000|2022-05-08 08:50:50|718.12|707.32|718.12|707.32|718.12|707.32|718.12|707.32|1
1651999860000|2022-05-08 08:51:00|718.16|707.36|718.13|707.33|718.16|707.36|718.13|707.33|2
1651999870000|2022-05-08 08:51:10|718.16|707.36|717.91|707.11|718.16|707.36|717.91|707.11|4
1651999890000|2022-05-08 08:51:30|717.8|707|717.41|706.61|717.8|707|717.3|706.5|17
1651999900000|2022-05-08 08:51:40|717.36|706.56|717.61|706.81|717.61|706.81|717.36|706.56|3
1651999910000|2022-05-08 08:51:50|717.52|706.72|717|706.2|717.52|706.72|717|706.2|9
1651999920000|2022-05-08 08:52:00|717.14|706.34|717.18|706.38|717.18|706.38|717.14|706.34|2
1651999930000|2022-05-08 08:52:10|717.19|706.39|717.01|706.21|717.19|706.39|717.01|706.21|7
1651999940000|2022-05-08 08:52:20|717.02|706.22|716.94|706.14|717.02|706.22|716.91|706.11|9
1651999950000|2022-05-08 08:52:30|716.9|706.1|716.9|706.1|716.9|706.1|716.9|706.1|1
1651999960000|2022-05-08 08:52:40|716.67|705.87|716.59|705.79|716.68|705.88|716.59|705.79|4
1651999970000|2022-05-08 08:52:50|716.45|705.65|716.47|705.67|716.51|705.71|715.92|705.12|12
1651999980000|2022-05-08 08:53:00|716.6|705.8|716.71|705.91|716.71|705.91|716.6|705.8|2
1651999990000|2022-05-08 08:53:10|716.76|705.96|716.26|705.46|716.76|705.96|716.26|705.46|6
1652000000000|2022-05-08 08:53:20|716.12|705.32|715.91|705.11|716.12|705.32|715.91|705.11|13
1652000010000|2022-05-08 08:53:30|715.81|705.01|715.89|705.09|715.9|705.1|715.67|704.87|9
1652000020000|2022-05-08 08:53:40|715.9|705.1|715.89|705.09|715.9|705.1|715.88|705.08|3
1652000030000|2022-05-08 08:53:50|715.91|705.11|716.28|705.48|716.28|705.48|715.91|705.11|4
1652000040000|2022-05-08 08:54:00|716.21|705.41|716.21|705.41|716.22|705.42|716.17|705.37|7
1652000050000|2022-05-08 08:54:10|716.22|705.42|716.2|705.4|716.22|705.42|716.2|705.4|2
1652000060000|2022-05-08 08:54:20|716.22|705.42|716.45|705.65|716.45|705.65|716.19|705.39|4
1652000070000|2022-05-08 08:54:30|716.25|705.45|716.19|705.39|716.25|705.45|716.19|705.39|2
1652000080000|2022-05-08 08:54:40|716.25|705.45|716.25|705.45|716.25|705.45|716.25|705.45|1
1652000090000|2022-05-08 08:54:50|716.19|705.39|716.19|705.39|716.19|705.39|716.19|705.39|1
1652000100000|2022-05-08 08:55:00|716.25|705.45|716.34|705.54|716.34|705.54|716.25|705.45|2
1652000110000|2022-05-08 08:55:10|716.17|705.37|716.38|705.58|716.38|705.58|716.17|705.37|3
1652000120000|2022-05-08 08:55:20|716.43|705.63|716.67|705.87|716.67|705.87|716.43|705.63|3
1652000130000|2022-05-08 08:55:30|716.66|705.86|716.66|705.86|716.66|705.86|716.48|705.68|3
1652000140000|2022-05-08 08:55:40|716.68|705.88|716.68|705.88|716.68|705.88|716.68|705.88|1
1652000160000|2022-05-08 08:56:00|716.5|705.7|716.68|705.88|716.68|705.88|716.35|705.55|5
1652000170000|2022-05-08 08:56:10|716.66|705.86|716.67|705.87|716.67|705.87|716.66|705.86|2
1652000210000|2022-05-08 08:56:50|716.82|706.02|716.8|706|716.82|706.02|716.8|706|2
1652000220000|2022-05-08 08:57:00|716.79|705.99|716.71|705.91|716.79|705.99|716.71|705.91|2
1652000230000|2022-05-08 08:57:10|716.67|705.87|716.35|705.55|716.67|705.87|716.35|705.55|5
1652000240000|2022-05-08 08:57:20|716.25|705.45|716|705.2|716.25|705.45|716|705.2|7
1652000250000|2022-05-08 08:57:30|716.11|705.31|716.22|705.42|716.22|705.42|716.11|705.31|3
1652000260000|2022-05-08 08:57:40|716.2|705.4|716.38|705.58|716.38|705.58|716.2|705.4|3
1652000270000|2022-05-08 08:57:50|716.5|705.7|716.57|705.77|716.57|705.77|716.33|705.53|9
1652000280000|2022-05-08 08:58:00|716.6|705.8|716.75|705.95|716.75|705.95|716.6|705.8|2
1652000330000|2022-05-08 08:58:50|716.79|705.99|716.79|705.99|716.79|705.99|716.77|705.97|3
1652000340000|2022-05-08 08:59:00|716.81|706.01|716.81|706.01|716.81|706.01|716.81|706.01|1
1652000350000|2022-05-08 08:59:10|716.82|706.02|716.53|705.73|716.82|706.02|716.53|705.73|3
1652000360000|2022-05-08 08:59:20|716.33|705.53|715.91|705.11|716.33|705.53|715.91|705.11|3
1652000370000|2022-05-08 08:59:30|715.84|705.04|715.36|704.56|715.84|705.04|715.36|704.56|4
1652000380000|2022-05-08 08:59:40|715.41|704.61|715.02|704.22|715.41|704.61|715.01|704.21|11
1652000390000|2022-05-08 08:59:50|714.97|704.17|715.65|704.85|715.65|704.85|714.97|704.17|9
1652000400000|2022-05-08 09:00:00|715.64|704.84|715.75|704.95|715.86|705.06|715.64|704.84|10
1652000410000|2022-05-08 09:00:10|715.77|704.97|715.77|704.97|715.77|704.97|715.77|704.97|1
1652000420000|2022-05-08 09:00:20|715.73|704.93|715.73|704.93|715.73|704.93|715.73|704.93|1
1652000430000|2022-05-08 09:00:30|715.72|704.92|715.19|704.39|715.75|704.95|715.19|704.39|5
1652000440000|2022-05-08 09:00:40|715.01|704.21|715.01|704.21|715.01|704.21|715.01|704.21|1
1652000450000|2022-05-08 09:00:50|715.02|704.22|715.34|704.54|715.34|704.54|715.02|704.22|3
1652000460000|2022-05-08 09:01:00|715.52|704.72|715.75|704.95|715.75|704.95|715.52|704.72|3
1652000470000|2022-05-08 09:01:10|715.84|705.04|715.84|705.04|715.84|705.04|715.84|705.04|1
1652000490000|2022-05-08 09:01:30|715.85|705.05|716.04|705.24|716.04|705.24|715.85|705.05|2
1652000500000|2022-05-08 09:01:40|716.31|705.51|716.72|705.92|716.72|705.92|716.31|705.51|5
1652000510000|2022-05-08 09:01:50|716.63|705.83|716.52|705.72|716.63|705.83|716.52|705.72|2
1652000520000|2022-05-08 09:02:00|716.33|705.53|716.33|705.53|716.33|705.53|716.33|705.53|1
1652000540000|2022-05-08 09:02:20|716.32|705.52|716.32|705.52|716.32|705.52|716.32|705.52|1
1652000550000|2022-05-08 09:02:30|716.31|705.51|716.31|705.51|716.31|705.51|716.31|705.51|1
1652000580000|2022-05-08 09:03:00|716.35|705.55|716.7|705.9|716.7|705.9|716.35|705.55|2
1652000590000|2022-05-08 09:03:10|716.72|705.92|716.66|705.86|716.72|705.92|716.66|705.86|2
1652000610000|2022-05-08 09:03:30|716.71|705.91|716.58|705.78|716.73|705.93|716.58|705.78|4
1652000620000|2022-05-08 09:03:40|716.53|705.73|716.72|705.92|716.72|705.92|716.53|705.73|4
1652000630000|2022-05-08 09:03:50|716.59|705.79|716.5|705.7|716.59|705.79|716.5|705.7|2
1652000640000|2022-05-08 09:04:00|716.38|705.58|716.08|705.28|716.38|705.58|716.08|705.28|10
1652000650000|2022-05-08 09:04:10|716.24|705.44|716.38|705.58|716.38|705.58|716.24|705.44|3
1652000660000|2022-05-08 09:04:20|716.72|705.92|716.72|705.92|716.72|705.92|716.72|705.92|1
1652000670000|2022-05-08 09:04:30|716.6|705.8|716.48|705.68|716.6|705.8|716.48|705.68|3
1652000700000|2022-05-08 09:05:00|716.33|705.53|716.33|705.53|716.33|705.53|716.33|705.53|1
1652000720000|2022-05-08 09:05:20|716.51|705.71|716.59|705.79|716.59|705.79|716.51|705.71|2
1652000730000|2022-05-08 09:05:30|716.85|706.05|716.6|705.8|717.06|706.26|716.6|705.8|7
1652000750000|2022-05-08 09:05:50|716.61|705.81|716.5|705.7|716.61|705.81|716.5|705.7|3
1652000760000|2022-05-08 09:06:00|716.53|705.73|716.53|705.73|716.53|705.73|716.53|705.73|1
1652000770000|2022-05-08 09:06:10|716.64|705.84|716.73|705.93|716.73|705.93|716.64|705.84|2
1652000810000|2022-05-08 09:06:50|716.64|705.84|716.51|705.71|716.67|705.87|716.45|705.65|8
1652000820000|2022-05-08 09:07:00|716.33|705.53|716.6|705.8|716.69|705.89|716.33|705.53|15
1652000830000|2022-05-08 09:07:10|716.55|705.75|716.43|705.63|716.56|705.76|716.43|705.63|3
1652000840000|2022-05-08 09:07:20|716.24|705.44|716.24|705.44|716.25|705.45|716.24|705.44|11
1652000850000|2022-05-08 09:07:30|716.25|705.45|715.45|704.65|716.25|705.45|715.45|704.65|19
1652000860000|2022-05-08 09:07:40|715.46|704.66|714.92|704.12|715.46|704.66|714.92|704.12|7
1652000870000|2022-05-08 09:07:50|714.99|704.19|714.99|704.19|714.99|704.19|714.99|704.19|1
1652000880000|2022-05-08 09:08:00|714.96|704.16|714.5|703.7|714.96|704.16|714.5|703.7|7
1652000890000|2022-05-08 09:08:10|714.46|703.66|714.21|703.41|714.58|703.78|714.21|703.41|8
1652000900000|2022-05-08 09:08:20|714.19|703.39|714.14|703.34|714.19|703.39|714.14|703.34|2
1652000910000|2022-05-08 09:08:30|714.16|703.36|714.63|703.83|714.63|703.83|714.16|703.36|4
1652000930000|2022-05-08 09:08:50|714.7|703.9|714.63|703.83|714.7|703.9|714.63|703.83|2
1652000950000|2022-05-08 09:09:10|714.56|703.76|714.56|703.76|714.57|703.77|714.56|703.76|3
1652000960000|2022-05-08 09:09:20|714.52|703.72|714.23|703.43|714.52|703.72|714.23|703.43|5
1652000970000|2022-05-08 09:09:30|714.09|703.29|713.65|702.85|714.09|703.29|713.61|702.81|16
1652000980000|2022-05-08 09:09:40|713.84|703.04|713.5|702.7|713.85|703.05|713.5|702.7|5
1652000990000|2022-05-08 09:09:50|713.69|702.89|713.7|702.9|713.7|702.9|713.69|702.89|2
1652001000000|2022-05-08 09:10:00|713.69|702.89|713.85|703.05|713.85|703.05|713.69|702.89|3
1652001010000|2022-05-08 09:10:10|713.7|702.9|713.41|702.61|713.7|702.9|713.41|702.61|3
1652001020000|2022-05-08 09:10:20|713.42|702.62|713.7|702.9|713.7|702.9|713.41|702.61|4
1652001030000|2022-05-08 09:10:30|713.81|703.01|713.81|703.01|713.81|703.01|713.81|703.01|1
1652001050000|2022-05-08 09:10:50|713.71|702.91|713.71|702.91|713.71|702.91|713.71|702.91|1
1652001060000|2022-05-08 09:11:00|713.64|702.84|713.19|702.39|713.64|702.84|713.19|702.39|8
1652001070000|2022-05-08 09:11:10|713.12|702.32|712.92|702.12|713.12|702.32|712.91|702.11|8
1652001080000|2022-05-08 09:11:20|712.91|702.11|712.62|701.82|712.92|702.12|712.61|701.81|12
1652001090000|2022-05-08 09:11:30|712.61|701.81|712.88|702.08|712.92|702.12|712.61|701.81|16
1652001100000|2022-05-08 09:11:40|713.07|702.27|713.3|702.5|713.3|702.5|713.07|702.27|3
1652001110000|2022-05-08 09:11:50|713.62|702.82|713.62|702.82|713.62|702.82|713.62|702.82|1
1652001120000|2022-05-08 09:12:00|714.12|703.32|715.14|704.34|715.4|704.6|713.93|703.13|13
1652001130000|2022-05-08 09:12:10|715.24|704.44|715.17|704.37|715.24|704.44|714.76|703.96|7
1652001140000|2022-05-08 09:12:20|715.16|704.36|715.16|704.36|715.16|704.36|715.16|704.36|1
1652001160000|2022-05-08 09:12:40|715.33|704.53|715.33|704.53|715.56|704.76|715.16|704.36|5
1652001170000|2022-05-08 09:12:50|715.36|704.56|715.66|704.86|715.66|704.86|715.36|704.56|3
1652001180000|2022-05-08 09:13:00|715.55|704.75|715.26|704.46|715.55|704.75|715.15|704.35|5
1652001190000|2022-05-08 09:13:10|715.15|704.35|715.15|704.35|715.15|704.35|715.15|704.35|1
1652001200000|2022-05-08 09:13:20|715.14|704.34|715.15|704.35|715.15|704.35|715.14|704.34|4
1652001210000|2022-05-08 09:13:30|715.33|704.53|715.18|704.38|715.33|704.53|715.18|704.38|3
1652001220000|2022-05-08 09:13:40|715.25|704.45|714.84|704.04|715.25|704.45|714.84|704.04|5
1652001230000|2022-05-08 09:13:50|715.24|704.44|715.33|704.53|715.33|704.53|715.23|704.43|8
1652001240000|2022-05-08 09:14:00|715.52|704.72|715.81|705.01|715.81|705.01|715.52|704.72|6
1652001250000|2022-05-08 09:14:10|715.79|704.99|715.79|704.99|715.79|704.99|715.79|704.99|1
1652001260000|2022-05-08 09:14:20|715.75|704.95|715.75|704.95|715.75|704.95|715.75|704.95|1
1652001270000|2022-05-08 09:14:30|715.79|704.99|715.79|704.99|715.79|704.99|715.79|704.99|1
1652001300000|2022-05-08 09:15:00|715.81|705.01|715.81|705.01|715.81|705.01|715.81|705.01|1
1652001310000|2022-05-08 09:15:10|715.8|705|716.48|705.68|716.48|705.68|715.8|705|9
1652001320000|2022-05-08 09:15:20|716.47|705.67|716.47|705.67|716.47|705.67|716.47|705.67|1
1652001340000|2022-05-08 09:15:40|716.7|705.9|716.7|705.9|716.7|705.9|716.7|705.9|1
1652001350000|2022-05-08 09:15:50|716.48|705.68|716.06|705.26|716.48|705.68|716.06|705.26|5
1652001360000|2022-05-08 09:16:00|716.09|705.29|716.26|705.46|716.27|705.47|716.09|705.29|4
1652001370000|2022-05-08 09:16:10|716.22|705.42|715.83|705.03|716.22|705.42|715.83|705.03|4
1652001380000|2022-05-08 09:16:20|715.74|704.94|715.75|704.95|715.75|704.95|715.73|704.93|3
1652001390000|2022-05-08 09:16:30|715.55|704.75|715.07|704.27|715.55|704.75|715.05|704.25|11
1652001400000|2022-05-08 09:16:40|715.22|704.42|715.27|704.47|715.32|704.52|715.16|704.36|16
1652001410000|2022-05-08 09:16:50|715.08|704.28|714.93|704.13|715.09|704.29|714.93|704.13|16
1652001420000|2022-05-08 09:17:00|714.94|704.14|714.89|704.09|714.94|704.14|714.89|704.09|10
1652001430000|2022-05-08 09:17:10|714.9|704.1|714.87|704.07|714.9|704.1|714.86|704.06|12
1652001450000|2022-05-08 09:17:30|714.86|704.06|714.86|704.06|714.87|704.07|714.83|704.03|5
1652001470000|2022-05-08 09:17:50|714.83|704.03|714.8|704|714.83|704.03|714.8|704|2
1652001510000|2022-05-08 09:18:30|714.87|704.07|714.87|704.07|714.87|704.07|714.87|704.07|1
1652001520000|2022-05-08 09:18:40|714.86|704.06|714.86|704.06|714.86|704.06|714.86|704.06|1
1652001540000|2022-05-08 09:19:00|714.8|704|714.8|704|714.81|704.01|714.8|704|3
1652001550000|2022-05-08 09:19:10|714.81|704.01|714.81|704.01|714.81|704.01|714.8|704|9
1652001560000|2022-05-08 09:19:20|714.84|704.04|715.53|704.73|715.54|704.74|714.84|704.04|8
1652001570000|2022-05-08 09:19:30|715.54|704.74|715.58|704.78|715.58|704.78|715.29|704.49|5
1652001580000|2022-05-08 09:19:40|715.59|704.79|715.65|704.85|715.65|704.85|715.59|704.79|3
1652001590000|2022-05-08 09:19:50|715.66|704.86|715.52|704.72|715.66|704.86|715.52|704.72|2
1652001600000|2022-05-08 09:20:00|715.48|704.68|714.99|704.19|715.51|704.71|714.99|704.19|5
1652001610000|2022-05-08 09:20:10|714.95|704.15|714.89|704.09|714.95|704.15|714.89|704.09|4
1652001620000|2022-05-08 09:20:20|714.9|704.1|714.88|704.08|714.9|704.1|714.8|704|4
1652001630000|2022-05-08 09:20:30|714.92|704.12|715.13|704.33|715.2|704.4|714.92|704.12|4
1652001640000|2022-05-08 09:20:40|715.12|704.32|715.3|704.5|715.49|704.69|715.12|704.32|11
1652001650000|2022-05-08 09:20:50|715.28|704.48|714.7|703.9|715.28|704.48|714.7|703.9|6
1652001660000|2022-05-08 09:21:00|714.71|703.91|714.33|703.53|714.71|703.91|714.32|703.52|18
1652001670000|2022-05-08 09:21:10|714.32|703.52|714.17|703.37|714.45|703.65|714.17|703.37|18
1652001680000|2022-05-08 09:21:20|714.18|703.38|714.48|703.68|714.48|703.68|714.13|703.33|14
1652001690000|2022-05-08 09:21:30|714.49|703.69|714.29|703.49|714.49|703.69|714.29|703.49|5
1652001700000|2022-05-08 09:21:40|714.37|703.57|714.36|703.56|714.37|703.57|714.36|703.56|2
1652001710000|2022-05-08 09:21:50|714.32|703.52|714.32|703.52|714.32|703.52|714.32|703.52|1
1652001720000|2022-05-08 09:22:00|714.25|703.45|714.32|703.52|714.32|703.52|713.96|703.16|5
1652001730000|2022-05-08 09:22:10|714.2|703.4|714.2|703.4|714.2|703.4|714.2|703.4|1
1652001740000|2022-05-08 09:22:20|714.16|703.36|714.23|703.43|714.23|703.43|714.15|703.35|6
1652001750000|2022-05-08 09:22:30|714.19|703.39|714.24|703.44|714.32|703.52|714.18|703.38|11
1652001760000|2022-05-08 09:22:40|714.18|703.38|714.18|703.38|714.32|703.52|714.15|703.35|11
1652001770000|2022-05-08 09:22:50|714.12|703.32|714.12|703.32|714.12|703.32|714.12|703.32|1
1652001800000|2022-05-08 09:23:20|714.15|703.35|714.41|703.61|714.41|703.61|714.15|703.35|3
1652001810000|2022-05-08 09:23:30|714.48|703.68|714.48|703.68|714.48|703.68|714.48|703.68|1
1652001820000|2022-05-08 09:23:40|714.39|703.59|714.69|703.89|714.69|703.89|714.37|703.57|4
1652001830000|2022-05-08 09:23:50|714.62|703.82|714.44|703.64|714.62|703.82|714.44|703.64|2
1652001840000|2022-05-08 09:24:00|714.4|703.6|714.58|703.78|714.58|703.78|714.4|703.6|2
1652001850000|2022-05-08 09:24:10|714.59|703.79|714.59|703.79|714.59|703.79|714.59|703.79|1
1652001880000|2022-05-08 09:24:40|714.6|703.8|715.48|704.68|715.48|704.68|714.6|703.8|5
1652001890000|2022-05-08 09:24:50|715.5|704.7|715.51|704.71|715.51|704.71|715.49|704.69|3
1652001900000|2022-05-08 09:25:00|715.7|704.9|715.7|704.9|715.7|704.9|715.7|704.9|1
1652001910000|2022-05-08 09:25:10|715.79|704.99|716.21|705.41|716.21|705.41|715.79|704.99|3
1652001920000|2022-05-08 09:25:20|716.27|705.47|716.35|705.55|716.54|705.74|716.22|705.42|7
1652001930000|2022-05-08 09:25:30|716.54|705.74|716.35|705.55|716.54|705.74|716.22|705.42|4
1652001940000|2022-05-08 09:25:40|716.5|705.7|715.93|705.13|716.5|705.7|715.93|705.13|4
1652001950000|2022-05-08 09:25:50|715.92|705.12|715.92|705.12|715.92|705.12|715.92|705.12|1
1652001970000|2022-05-08 09:26:10|715.84|705.04|715.84|705.04|715.84|705.04|715.84|705.04|1
1652001980000|2022-05-08 09:26:20|715.72|704.92|715.68|704.88|715.72|704.92|715.68|704.88|2
1652001990000|2022-05-08 09:26:30|715.63|704.83|715.63|704.83|715.63|704.83|715.63|704.83|1
1652002000000|2022-05-08 09:26:40|715.47|704.67|715.4|704.6|715.47|704.67|715.4|704.6|2
1652002010000|2022-05-08 09:26:50|715.46|704.66|715.44|704.64|715.48|704.68|715.44|704.64|6
1652002020000|2022-05-08 09:27:00|715.45|704.65|715.38|704.58|715.45|704.65|715.38|704.58|9
1652002030000|2022-05-08 09:27:10|715.39|704.59|715.38|704.58|715.39|704.59|715.38|704.58|6
1652002040000|2022-05-08 09:27:20|715.39|704.59|715.38|704.58|715.39|704.59|715.38|704.58|8
1652002050000|2022-05-08 09:27:30|715.39|704.59|714.97|704.17|715.39|704.59|714.96|704.16|9
1652002070000|2022-05-08 09:27:50|714.93|704.13|714.93|704.13|714.93|704.13|714.93|704.13|1
1652002080000|2022-05-08 09:28:00|714.88|704.08|714.86|704.06|714.88|704.08|714.77|703.97|8
1652002090000|2022-05-08 09:28:10|714.82|704.02|714.86|704.06|714.86|704.06|714.82|704.02|2
1652002120000|2022-05-08 09:28:40|714.95|704.15|714.91|704.11|714.95|704.15|714.91|704.11|2
1652002130000|2022-05-08 09:28:50|714.81|704.01|714.81|704.01|714.81|704.01|714.81|704.01|1
1652002140000|2022-05-08 09:29:00|714.8|704|714|703.2|714.8|704|714|703.2|16
1652002150000|2022-05-08 09:29:10|713.9|703.1|714.46|703.66|714.46|703.66|713.9|703.1|14
1652002160000|2022-05-08 09:29:20|714.45|703.65|714.01|703.21|714.45|703.65|714.01|703.21|5
1652002170000|2022-05-08 09:29:30|714.02|703.22|714.01|703.21|714.21|703.41|714.01|703.21|4
1652002180000|2022-05-08 09:29:40|714.02|703.22|714.16|703.36|714.21|703.41|714.02|703.22|4
1652002190000|2022-05-08 09:29:50|714.17|703.37|713.93|703.13|714.18|703.38|713.92|703.12|11
1652002200000|2022-05-08 09:30:00|713.92|703.12|713.91|703.11|713.93|703.13|713.91|703.11|7
1652002210000|2022-05-08 09:30:10|713.89|703.09|713.89|703.09|713.9|703.1|713.89|703.09|11
1652002220000|2022-05-08 09:30:20|713.9|703.1|714.17|703.37|714.17|703.37|713.86|703.06|11
1652002230000|2022-05-08 09:30:30|714.12|703.32|713.9|703.1|714.12|703.32|713.9|703.1|4
1652002240000|2022-05-08 09:30:40|713.93|703.13|714.7|703.9|714.7|703.9|713.9|703.1|11
1652002260000|2022-05-08 09:31:00|714.87|704.07|714.87|704.07|714.87|704.07|714.87|704.07|1
1652002270000|2022-05-08 09:31:10|714.81|704.01|714.87|704.07|714.87|704.07|714.81|704.01|2
1652002310000|2022-05-08 09:31:50|714.79|703.99|714.79|703.99|714.79|703.99|714.79|703.99|1
1652002330000|2022-05-08 09:32:10|714.78|703.98|714.78|703.98|714.78|703.98|714.78|703.98|1
1652002340000|2022-05-08 09:32:20|714.79|703.99|714.79|703.99|714.79|703.99|714.79|703.99|1
1652002370000|2022-05-08 09:32:50|714.75|703.95|714.75|703.95|714.75|703.95|714.75|703.95|1
1652002380000|2022-05-08 09:33:00|714.79|703.99|714.79|703.99|714.79|703.99|714.79|703.99|1
1652002410000|2022-05-08 09:33:30|714.76|703.96|714.49|703.69|714.76|703.96|714.49|703.69|5
1652002420000|2022-05-08 09:33:40|714.06|703.26|714.06|703.26|714.06|703.26|714.06|703.26|1
1652002430000|2022-05-08 09:33:50|714.33|703.53|714.33|703.53|714.37|703.57|714.33|703.53|3
1652002440000|2022-05-08 09:34:00|714.02|703.22|714|703.2|714.02|703.22|714|703.2|2
1652002450000|2022-05-08 09:34:10|714.28|703.48|714.45|703.65|714.45|703.65|714.28|703.48|3
1652002460000|2022-05-08 09:34:20|714.46|703.66|714.78|703.98|714.78|703.98|714.46|703.66|4
1652002470000|2022-05-08 09:34:30|714.77|703.97|714.79|703.99|714.79|703.99|714.77|703.97|3
1652002530000|2022-05-08 09:35:30|714.76|703.96|714.85|704.05|714.85|704.05|714.76|703.96|4
1652002540000|2022-05-08 09:35:40|714.88|704.08|714.84|704.04|714.88|704.08|714.84|704.04|4
1652002550000|2022-05-08 09:35:50|714.76|703.96|714.84|704.04|714.84|704.04|714.76|703.96|2
1652002580000|2022-05-08 09:36:20|714.88|704.08|714.88|704.08|714.88|704.08|714.88|704.08|1
1652002610000|2022-05-08 09:36:50|714.97|704.17|715.65|704.85|715.65|704.85|714.97|704.17|5
1652002620000|2022-05-08 09:37:00|715.64|704.84|715.81|705.01|715.81|705.01|715.64|704.84|2
1652002630000|2022-05-08 09:37:10|715.77|704.97|715.77|704.97|715.77|704.97|715.77|704.97|1
1652002640000|2022-05-08 09:37:20|715.88|705.08|715.88|705.08|715.88|705.08|715.88|705.08|1
1652002650000|2022-05-08 09:37:30|715.87|705.07|715.69|704.89|715.87|705.07|715.69|704.89|2
1652002660000|2022-05-08 09:37:40|715.7|704.9|715.71|704.91|715.71|704.91|715.7|704.9|2
1652002680000|2022-05-08 09:38:00|715.72|704.92|715.72|704.92|715.72|704.92|715.72|704.92|1
1652002710000|2022-05-08 09:38:30|715.63|704.83|715.95|705.15|716.23|705.43|715.63|704.83|9
1652002720000|2022-05-08 09:38:40|715.86|705.06|715.85|705.05|715.86|705.06|715.8|705|5
1652002730000|2022-05-08 09:38:50|715.8|705|715.63|704.83|715.81|705.01|715.62|704.82|11
1652002740000|2022-05-08 09:39:00|715.53|704.73|715.02|704.22|715.53|704.73|715.02|704.22|9
1652002750000|2022-05-08 09:39:10|715.04|704.24|714.99|704.19|715.04|704.24|714.98|704.18|18
1652002760000|2022-05-08 09:39:20|714.98|704.18|714.99|704.19|714.99|704.19|714.98|704.18|8
1652002770000|2022-05-08 09:39:30|714.98|704.18|714.97|704.17|714.99|704.19|714.97|704.17|4
1652002780000|2022-05-08 09:39:40|714.96|704.16|715.02|704.22|715.02|704.22|714.96|704.16|7
1652002790000|2022-05-08 09:39:50|714.81|704.01|714.69|703.89|714.82|704.02|714.55|703.75|14
1652002800000|2022-05-08 09:40:00|714.68|703.88|714.68|703.88|714.69|703.89|714.68|703.88|7
1652002810000|2022-05-08 09:40:10|714.69|703.89|714.32|703.52|714.69|703.89|714.32|703.52|14
1652002820000|2022-05-08 09:40:20|714.33|703.53|714.43|703.63|714.43|703.63|714.32|703.52|9
1652002830000|2022-05-08 09:40:30|714.42|703.62|714.43|703.63|714.43|703.63|714.42|703.62|4
1652002840000|2022-05-08 09:40:40|714.42|703.62|714.43|703.63|714.43|703.63|714.42|703.62|4
1652002850000|2022-05-08 09:40:50|714.38|703.58|713.98|703.18|714.38|703.58|713.98|703.18|5
1652002860000|2022-05-08 09:41:00|713.91|703.11|713.91|703.11|713.91|703.11|713.91|703.11|1
1652002870000|2022-05-08 09:41:10|714.18|703.38|714.23|703.43|714.23|703.43|714.18|703.38|2
1652002880000|2022-05-08 09:41:20|714.28|703.48|714.28|703.48|714.28|703.48|714.28|703.48|1
1652002890000|2022-05-08 09:41:30|714.27|703.47|713.96|703.16|714.27|703.47|713.96|703.16|9
1652002900000|2022-05-08 09:41:40|713.97|703.17|713.9|703.1|713.97|703.17|713.9|703.1|11
1652002910000|2022-05-08 09:41:50|713.88|703.08|713.6|702.8|713.9|703.1|713.6|702.8|6
1652002920000|2022-05-08 09:42:00|713.36|702.56|713.36|702.56|713.37|702.57|713.36|702.56|3
1652002930000|2022-05-08 09:42:10|713.74|702.94|713.7|702.9|713.77|702.97|713.7|702.9|4
1652002960000|2022-05-08 09:42:40|713.68|702.88|713.38|702.58|713.68|702.88|713.38|702.58|3
1652002970000|2022-05-08 09:42:50|713.36|702.56|712.65|701.85|713.36|702.56|712.65|701.85|7
1652002980000|2022-05-08 09:43:00|712.66|701.86|712.48|701.68|712.66|701.86|712.01|701.21|18
1652002990000|2022-05-08 09:43:10|712.47|701.67|712.7|701.9|712.7|701.9|712.47|701.67|8
1652003000000|2022-05-08 09:43:20|712.64|701.84|712.56|701.76|712.7|701.9|712.55|701.75|16
1652003010000|2022-05-08 09:43:30|712.55|701.75|712.48|701.68|712.56|701.76|712.47|701.67|7
1652003020000|2022-05-08 09:43:40|712.47|701.67|712.32|701.52|712.48|701.68|712.32|701.52|13
1652003030000|2022-05-08 09:43:50|712.44|701.64|712.75|701.95|712.75|701.95|712.44|701.64|4
1652003040000|2022-05-08 09:44:00|712.84|702.04|714.18|703.38|714.18|703.38|712.84|702.04|15
1652003050000|2022-05-08 09:44:10|714.21|703.41|714.71|703.91|714.71|703.91|714.21|703.41|5
1652003060000|2022-05-08 09:44:20|714.6|703.8|714.6|703.8|714.6|703.8|714.6|703.8|1
1652003070000|2022-05-08 09:44:30|714.62|703.82|715.45|704.65|715.45|704.65|714.58|703.78|9
1652003080000|2022-05-08 09:44:40|715.37|704.57|715.49|704.69|715.5|704.7|715.31|704.51|5
1652003090000|2022-05-08 09:44:50|715.57|704.77|716.59|705.79|716.59|705.79|715.52|704.72|10
1652003100000|2022-05-08 09:45:00|716.61|705.81|716.55|705.75|716.68|705.88|716.32|705.52|6
1652003110000|2022-05-08 09:45:10|716.63|705.83|716.59|705.79|716.67|705.87|716.54|705.74|6
1652003120000|2022-05-08 09:45:20|716.6|705.8|717.38|706.58|717.38|706.58|716.6|705.8|5
1652003130000|2022-05-08 09:45:30|717.7|706.9|717.7|706.9|717.7|706.9|717.7|706.9|1
1652003140000|2022-05-08 09:45:40|717.94|707.14|718.81|708.01|718.81|708.01|717.94|707.14|6
1652003150000|2022-05-08 09:45:50|718.82|708.02|719.14|708.34|719.18|708.38|718.82|708.02|5
1652003160000|2022-05-08 09:46:00|718.92|708.12|717.99|707.19|718.92|708.12|717.99|707.19|9
1652003170000|2022-05-08 09:46:10|717.96|707.16|717.96|707.16|717.96|707.16|717.96|707.16|1
1652003180000|2022-05-08 09:46:20|717.98|707.18|718.6|707.8|718.6|707.8|717.98|707.18|6
1652003190000|2022-05-08 09:46:30|718.61|707.81|718.35|707.55|718.76|707.96|718.35|707.55|7
1652003200000|2022-05-08 09:46:40|718.34|707.54|717.97|707.17|718.35|707.55|717.97|707.17|7
1652003210000|2022-05-08 09:46:50|717.96|707.16|717.6|706.8|717.96|707.16|717.6|706.8|9
1652003220000|2022-05-08 09:47:00|717.58|706.78|716.77|705.97|717.58|706.78|716.74|705.94|14
1652003230000|2022-05-08 09:47:10|716.76|705.96|716.48|705.68|716.77|705.97|716.06|705.26|20
1652003240000|2022-05-08 09:47:20|716.43|705.63|716.09|705.29|716.43|705.63|716.09|705.29|9
1652003260000|2022-05-08 09:47:40|716.12|705.32|715.98|705.18|716.12|705.32|715.98|705.18|5
1652003270000|2022-05-08 09:47:50|716.14|705.34|716.46|705.66|716.48|705.68|715.98|705.18|8
1652003280000|2022-05-08 09:48:00|716.34|705.54|716.02|705.22|716.34|705.54|716.02|705.22|7
1652003290000|2022-05-08 09:48:10|716.01|705.21|715.95|705.15|716.02|705.22|715.94|705.14|9
1652003300000|2022-05-08 09:48:20|715.94|705.14|715.84|705.04|715.95|705.15|715.84|705.04|12
1652003310000|2022-05-08 09:48:30|715.81|705.01|715.92|705.12|715.92|705.12|715.81|705.01|2
1652003320000|2022-05-08 09:48:40|715.81|705.01|716.13|705.33|716.21|705.41|715.81|705.01|5
1652003330000|2022-05-08 09:48:50|716.12|705.32|715.82|705.02|716.16|705.36|715.81|705.01|8
1652003350000|2022-05-08 09:49:10|715.81|705.01|715.6|704.8|715.82|705.02|715.59|704.79|10
1652003360000|2022-05-08 09:49:20|715.59|704.79|714.99|704.19|715.6|704.8|714.99|704.19|19
1652003370000|2022-05-08 09:49:30|715.01|704.21|714.9|704.1|715.01|704.21|714.89|704.09|15
1652003380000|2022-05-08 09:49:40|714.89|704.09|713.92|703.12|714.9|704.1|713.91|703.11|18
1652003390000|2022-05-08 09:49:50|713.91|703.11|713.87|703.07|713.92|703.12|713.85|703.05|12
1652003400000|2022-05-08 09:50:00|713.85|703.05|714.28|703.48|714.28|703.48|713.48|702.68|19
1652003410000|2022-05-08 09:50:10|714.23|703.43|714.45|703.65|714.47|703.67|714.22|703.42|10
1652003420000|2022-05-08 09:50:20|714.6|703.8|715.04|704.24|715.04|704.24|714.45|703.65|7
1652003430000|2022-05-08 09:50:30|715.01|704.21|715.06|704.26|715.06|704.26|715.01|704.21|4
1652003440000|2022-05-08 09:50:40|715.08|704.28|715.22|704.42|715.22|704.42|715.08|704.28|2
1652003450000|2022-05-08 09:50:50|715.18|704.38|715.1|704.3|715.18|704.38|715.1|704.3|2
1652003460000|2022-05-08 09:51:00|715.08|704.28|714.89|704.09|715.08|704.28|714.89|704.09|4
1652003480000|2022-05-08 09:51:20|714.8|704|714.6|703.8|714.8|704|714.6|703.8|2
1652003490000|2022-05-08 09:51:30|714.21|703.41|713.47|702.67|714.27|703.47|713.06|702.26|18
1652003500000|2022-05-08 09:51:40|713.44|702.64|712.91|702.11|713.47|702.67|712.91|702.11|6
1652003510000|2022-05-08 09:51:50|712.98|702.18|713.33|702.53|713.36|702.56|712.98|702.18|4
1652003520000|2022-05-08 09:52:00|713.57|702.77|713.6|702.8|713.6|702.8|713.33|702.53|5
1652003530000|2022-05-08 09:52:10|713.49|702.69|713.49|702.69|713.49|702.69|713.49|702.69|1
1652003540000|2022-05-08 09:52:20|713.34|702.54|713.27|702.47|713.34|702.54|712.89|702.09|5
1652003560000|2022-05-08 09:52:40|713.22|702.42|712.91|702.11|713.27|702.47|712.91|702.11|5
1652003570000|2022-05-08 09:52:50|713.07|702.27|713.26|702.46|713.26|702.46|713.07|702.27|4
1652003580000|2022-05-08 09:53:00|713.34|702.54|713.51|702.71|713.51|702.71|713.34|702.54|4
1652003590000|2022-05-08 09:53:10|713.62|702.82|713.67|702.87|713.67|702.87|713.6|702.8|3
1652003600000|2022-05-08 09:53:20|713.81|703.01|713.81|703.01|713.81|703.01|713.81|703.01|1
1652003610000|2022-05-08 09:53:30|713.91|703.11|714.29|703.49|714.29|703.49|713.91|703.11|4
1652003620000|2022-05-08 09:53:40|714.56|703.76|714.51|703.71|714.69|703.89|714.51|703.71|8
1652003630000|2022-05-08 09:53:50|714.43|703.63|713.95|703.15|714.43|703.63|713.95|703.15|3
1652003640000|2022-05-08 09:54:00|714.16|703.36|714.24|703.44|714.24|703.44|714.13|703.33|4
1652003650000|2022-05-08 09:54:10|714.33|703.53|713.92|703.12|714.33|703.53|713.92|703.12|5
1652003670000|2022-05-08 09:54:30|713.84|703.04|713.84|703.04|713.84|703.04|713.84|703.04|1
1652003680000|2022-05-08 09:54:40|713.8|703|713.79|702.99|713.8|703|713.79|702.99|2
1652003690000|2022-05-08 09:54:50|713.8|703|713.8|703|713.8|703|713.8|703|1
1652003700000|2022-05-08 09:55:00|713.84|703.04|714.22|703.42|714.22|703.42|713.84|703.04|3
1652003730000|2022-05-08 09:55:30|714.68|703.88|714.68|703.88|714.68|703.88|714.68|703.88|1
1652003740000|2022-05-08 09:55:40|714.6|703.8|714.59|703.79|714.6|703.8|714.59|703.79|2
1652003750000|2022-05-08 09:55:50|714.67|703.87|714.69|703.89|714.69|703.89|714.67|703.87|2
1652003760000|2022-05-08 09:56:00|714.7|703.9|715.04|704.24|715.19|704.39|714.7|703.9|6
1652003770000|2022-05-08 09:56:10|714.92|704.12|714.92|704.12|714.92|704.12|714.92|704.12|1
1652003810000|2022-05-08 09:56:50|714.93|704.13|714.93|704.13|714.93|704.13|714.93|704.13|1
1652003820000|2022-05-08 09:57:00|714.94|704.14|714.93|704.13|715.22|704.42|714.93|704.13|7
1652003830000|2022-05-08 09:57:10|714.92|704.12|714.92|704.12|714.92|704.12|714.92|704.12|1
1652003840000|2022-05-08 09:57:20|714.87|704.07|714.87|704.07|714.87|704.07|714.87|704.07|1
1652003880000|2022-05-08 09:58:00|714.82|704.02|714.29|703.49|714.82|704.02|714.29|703.49|9
1652003890000|2022-05-08 09:58:10|714.3|703.5|713.84|703.04|714.3|703.5|713.84|703.04|10
1652003910000|2022-05-08 09:58:30|713.53|702.73|713.53|702.73|713.53|702.73|713.53|702.73|1
1652003920000|2022-05-08 09:58:40|713.59|702.79|712.97|702.17|713.59|702.79|712.97|702.17|4
1652003930000|2022-05-08 09:58:50|712.96|702.16|713.26|702.46|713.26|702.46|712.96|702.16|3
1652003940000|2022-05-08 09:59:00|713.35|702.55|713.81|703.01|713.82|703.02|713.34|702.54|8
1652003950000|2022-05-08 09:59:10|713.87|703.07|713.43|702.63|713.87|703.07|713.07|702.27|19
1652003960000|2022-05-08 09:59:20|713.47|702.67|715.21|704.41|715.21|704.41|713.47|702.67|12
1652003970000|2022-05-08 09:59:30|715.51|704.71|716.67|705.87|716.67|705.87|715.51|704.71|6
1652003980000|2022-05-08 09:59:40|716.37|705.57|716.41|705.61|716.67|705.87|715.91|705.11|10
1652003990000|2022-05-08 09:59:50|716.51|705.71|716.03|705.23|717.29|706.49|715.9|705.1|13
1652004000000|2022-05-08 10:00:00|715.9|705.1|714.81|704.01|715.9|705.1|714.47|703.67|17
1652004010000|2022-05-08 10:00:10|714.59|703.79|714.19|703.39|714.59|703.79|714.18|703.38|7
1652004020000|2022-05-08 10:00:20|714.18|703.38|714.46|703.66|714.8|704|714.18|703.38|16
1652004030000|2022-05-08 10:00:30|714.45|703.65|714.16|703.36|714.46|703.66|714.16|703.36|3
1652004040000|2022-05-08 10:00:40|714.37|703.57|714.64|703.84|714.65|703.85|714.37|703.57|5
1652004050000|2022-05-08 10:00:50|714.65|703.85|714.64|703.84|714.65|703.85|714.64|703.84|2
1652004060000|2022-05-08 10:01:00|714.65|703.85|714.76|703.96|714.83|704.03|714.64|703.84|10
1652004070000|2022-05-08 10:01:10|714.79|703.99|715.54|704.74|715.54|704.74|714.79|703.99|7
1652004080000|2022-05-08 10:01:20|715.74|704.94|715.06|704.26|715.74|704.94|715.06|704.26|6
1652004090000|2022-05-08 10:01:30|715.11|704.31|715.61|704.81|715.61|704.81|715.11|704.31|5
1652004100000|2022-05-08 10:01:40|715.75|704.95|715.92|705.12|715.92|705.12|715.74|704.94|6
1652004110000|2022-05-08 10:01:50|715.74|704.94|715.99|705.19|715.99|705.19|715.74|704.94|4
1652004120000|2022-05-08 10:02:00|715.88|705.08|715.99|705.19|715.99|705.19|715.88|705.08|2
1652004140000|2022-05-08 10:02:20|715.85|705.05|715.85|705.05|715.85|705.05|715.85|705.05|1
1652004150000|2022-05-08 10:02:30|715.7|704.9|715.89|705.09|715.89|705.09|715.7|704.9|2
1652004160000|2022-05-08 10:02:40|715.93|705.13|716|705.2|716.03|705.23|715.93|705.13|3
1652004180000|2022-05-08 10:03:00|716.04|705.24|716.04|705.24|716.04|705.24|716.04|705.24|1
1652004190000|2022-05-08 10:03:10|715.99|705.19|716.19|705.39|716.19|705.39|715.82|705.02|6
1652004200000|2022-05-08 10:03:20|716.05|705.25|715.79|704.99|716.05|705.25|715.79|704.99|5
1652004210000|2022-05-08 10:03:30|715.58|704.78|715.29|704.49|715.58|704.78|715.29|704.49|3
1652004220000|2022-05-08 10:03:40|715.28|704.48|714.99|704.19|715.29|704.49|714.99|704.19|8
1652004230000|2022-05-08 10:03:50|714.97|704.17|714.52|703.72|714.97|704.17|714.52|703.72|5
1652004240000|2022-05-08 10:04:00|714.51|703.71|714.71|703.91|714.71|703.91|714.51|703.71|3
1652004250000|2022-05-08 10:04:10|714.65|703.85|714.34|703.54|714.65|703.85|714.34|703.54|3
1652004260000|2022-05-08 10:04:20|714.39|703.59|714.39|703.59|714.39|703.59|714.39|703.59|1
1652004270000|2022-05-08 10:04:30|714.5|703.7|714.76|703.96|714.76|703.96|714.5|703.7|3
1652004280000|2022-05-08 10:04:40|714.74|703.94|714.41|703.61|714.74|703.94|714.41|703.61|10
1652004290000|2022-05-08 10:04:50|714.37|703.57|713.79|702.99|714.37|703.57|713.79|702.99|11
1652004300000|2022-05-08 10:05:00|713.44|702.64|713.8|703|713.8|703|713.44|702.64|4
1652004310000|2022-05-08 10:05:10|713.81|703.01|713.1|702.3|713.82|703.02|713.1|702.3|13
1652004320000|2022-05-08 10:05:20|713.09|702.29|712.91|702.11|713.09|702.29|712.91|702.11|4
1652004330000|2022-05-08 10:05:30|712.69|701.89|712.53|701.73|712.7|701.9|712.28|701.48|8
1652004340000|2022-05-08 10:05:40|712.52|701.72|712.35|701.55|712.53|701.73|712.07|701.27|12
1652004350000|2022-05-08 10:05:50|712.24|701.44|712.49|701.69|712.49|701.69|712.2|701.4|6
1652004360000|2022-05-08 10:06:00|712.76|701.96|713.38|702.58|713.38|702.58|712.76|701.96|9
1652004370000|2022-05-08 10:06:10|713.54|702.74|712.85|702.05|713.54|702.74|712.85|702.05|5
1652004380000|2022-05-08 10:06:20|712.84|702.04|712.72|701.92|712.84|702.04|712.72|701.92|2
1652004390000|2022-05-08 10:06:30|713.02|702.22|713.33|702.53|713.33|702.53|713.02|702.22|2
1652004400000|2022-05-08 10:06:40|713.24|702.44|713.24|702.44|713.24|702.44|713.2|702.4|3
1652004410000|2022-05-08 10:06:50|713.31|702.51|713.33|702.53|713.33|702.53|713.25|702.45|4
1652004420000|2022-05-08 10:07:00|713.42|702.62|713.47|702.67|713.47|702.67|713.42|702.62|2
1652004430000|2022-05-08 10:07:10|713.72|702.92|713.81|703.01|714.03|703.23|713.72|702.92|6
1652004440000|2022-05-08 10:07:20|713.88|703.08|714.59|703.79|714.59|703.79|713.88|703.08|9
1652004450000|2022-05-08 10:07:30|714.58|703.78|714.58|703.78|714.58|703.78|714.58|703.78|1
1652004460000|2022-05-08 10:07:40|714.57|703.77|714.74|703.94|714.74|703.94|714.57|703.77|10
1652004470000|2022-05-08 10:07:50|714.79|703.99|714.72|703.92|714.81|704.01|714.72|703.92|3
1652004480000|2022-05-08 10:08:00|714.76|703.96|715.32|704.52|715.38|704.58|714.76|703.96|7
1652004490000|2022-05-08 10:08:10|715.33|704.53|714.92|704.12|715.33|704.53|714.92|704.12|10
1652004500000|2022-05-08 10:08:20|714.93|704.13|715.72|704.92|715.72|704.92|714.93|704.13|6
1652004510000|2022-05-08 10:08:30|715.75|704.95|715.77|704.97|716.21|705.41|715.75|704.95|7
1652004520000|2022-05-08 10:08:40|715.86|705.06|716.38|705.58|716.56|705.76|715.86|705.06|14
1652004530000|2022-05-08 10:08:50|716.41|705.61|716.62|705.82|716.62|705.82|716.37|705.57|4
1652004540000|2022-05-08 10:09:00|716.72|705.92|717.75|706.95|717.75|706.95|716.69|705.89|9
1652004550000|2022-05-08 10:09:10|717.99|707.19|717.86|707.06|717.99|707.19|717.86|707.06|3
1652004560000|2022-05-08 10:09:20|717.66|706.86|717.27|706.47|717.66|706.86|717.07|706.27|9
1652004570000|2022-05-08 10:09:30|717.35|706.55|716.88|706.08|717.35|706.55|716.88|706.08|9
1652004580000|2022-05-08 10:09:40|717.17|706.37|717.15|706.35|717.17|706.37|717.15|706.35|2
1652004590000|2022-05-08 10:09:50|717.2|706.4|717.43|706.63|717.43|706.63|717.2|706.4|3
1652004600000|2022-05-08 10:10:00|717.57|706.77|718.09|707.29|718.09|707.29|717.57|706.77|10
1652004610000|2022-05-08 10:10:10|718.08|707.28|718.14|707.34|718.14|707.34|717.84|707.04|7
1652004620000|2022-05-08 10:10:20|718.15|707.35|718.14|707.34|718.15|707.35|718.14|707.34|2
1652004630000|2022-05-08 10:10:30|718.15|707.35|718.27|707.47|718.27|707.47|718.14|707.34|4
1652004650000|2022-05-08 10:10:50|718.34|707.54|718.34|707.54|718.34|707.54|718.34|707.54|1
1652004660000|2022-05-08 10:11:00|718.3|707.5|718.43|707.63|718.43|707.63|718.3|707.5|2
1652004670000|2022-05-08 10:11:10|718.52|707.72|718.9|708.1|719.1|708.3|718.52|707.72|7
1652004680000|2022-05-08 10:11:20|719.1|708.3|719.68|708.88|719.68|708.88|719.07|708.27|8
1652004690000|2022-05-08 10:11:30|719.73|708.93|719.94|709.14|720.06|709.26|719.73|708.93|9
1652004700000|2022-05-08 10:11:40|719.9|709.1|719.87|709.07|719.9|709.1|719.87|709.07|2
1652004710000|2022-05-08 10:11:50|719.81|709.01|719.82|709.02|719.82|709.02|719.8|709|3
1652004720000|2022-05-08 10:12:00|719.87|709.07|719.87|709.07|719.87|709.07|719.87|709.07|1
1652004730000|2022-05-08 10:12:10|719.9|709.1|719.91|709.11|719.91|709.11|719.9|709.1|2
1652004740000|2022-05-08 10:12:20|719.83|709.03|719.43|708.63|719.83|709.03|719.43|708.63|3
1652004750000|2022-05-08 10:12:30|719.35|708.55|719.07|708.27|719.4|708.6|719.07|708.27|10
1652004760000|2022-05-08 10:12:40|718.99|708.19|718.99|708.19|718.99|708.19|718.99|708.19|1
1652004770000|2022-05-08 10:12:50|718.98|708.18|718.89|708.09|718.99|708.19|718.89|708.09|4
1652004790000|2022-05-08 10:13:10|718.88|708.08|718.88|708.08|718.88|708.08|718.88|708.08|1
1652004800000|2022-05-08 10:13:20|718.84|708.04|718.04|707.24|718.85|708.05|718.04|707.24|9
1652004810000|2022-05-08 10:13:30|718.01|707.21|718.65|707.85|718.76|707.96|718.01|707.21|11
1652004820000|2022-05-08 10:13:40|718.76|707.96|718.69|707.89|718.76|707.96|718.69|707.89|2
1652004830000|2022-05-08 10:13:50|718.5|707.7|718.43|707.63|718.5|707.7|718.43|707.63|2
1652004840000|2022-05-08 10:14:00|718.4|707.6|718.31|707.51|718.4|707.6|718.31|707.51|2
1652004850000|2022-05-08 10:14:10|718.3|707.5|718.31|707.51|718.31|707.51|718.3|707.5|2
1652004860000|2022-05-08 10:14:20|718.35|707.55|718.35|707.55|718.35|707.55|718.35|707.55|1
1652004880000|2022-05-08 10:14:40|718.34|707.54|718.34|707.54|718.34|707.54|718.34|707.54|1
1652004910000|2022-05-08 10:15:10|718.32|707.52|718.32|707.52|718.32|707.52|718.32|707.52|1
1652004930000|2022-05-08 10:15:30|718.3|707.5|718.33|707.53|718.33|707.53|718.3|707.5|2
1652004940000|2022-05-08 10:15:40|718.46|707.66|718.58|707.78|718.62|707.82|718.46|707.66|4
1652004950000|2022-05-08 10:15:50|718.61|707.81|718.62|707.82|718.62|707.82|718.61|707.81|2
1652004960000|2022-05-08 10:16:00|718.79|707.99|719.03|708.23|719.03|708.23|718.79|707.99|3
1652004970000|2022-05-08 10:16:10|719.21|708.41|719.34|708.54|719.34|708.54|719.21|708.41|2
1652004980000|2022-05-08 10:16:20|719.63|708.83|719.76|708.96|719.76|708.96|719.63|708.83|3
1652004990000|2022-05-08 10:16:30|719.75|708.95|719.75|708.95|719.75|708.95|719.75|708.95|1
1652005000000|2022-05-08 10:16:40|719.76|708.96|719.9|709.1|720.03|709.23|719.76|708.96|6
1652005020000|2022-05-08 10:17:00|719.83|709.03|720.08|709.28|720.08|709.28|719.83|709.03|3
1652005040000|2022-05-08 10:17:20|720.11|709.31|720.11|709.31|720.11|709.31|720.11|709.31|1
1652005050000|2022-05-08 10:17:30|719.97|709.17|719.76|708.96|719.97|709.17|719.76|708.96|2
1652005060000|2022-05-08 10:17:40|719.64|708.84|719.54|708.74|719.64|708.84|719.54|708.74|2
1652005070000|2022-05-08 10:17:50|719.32|708.52|719.42|708.62|719.44|708.64|719.32|708.52|3
1652005080000|2022-05-08 10:18:00|719.3|708.5|719.28|708.48|719.3|708.5|719.28|708.48|2
1652005100000|2022-05-08 10:18:20|719.35|708.55|718.73|707.93|719.38|708.58|718.73|707.93|13
1652005110000|2022-05-08 10:18:30|718.74|707.94|719.26|708.46|719.26|708.46|718.73|707.93|12
1652005120000|2022-05-08 10:18:40|719.35|708.55|719.7|708.9|719.7|708.9|719.35|708.55|4
1652005130000|2022-05-08 10:18:50|719.69|708.89|719.7|708.9|719.7|708.9|719.69|708.89|2
1652005140000|2022-05-08 10:19:00|719.53|708.73|719.67|708.87|719.67|708.87|719.53|708.73|3
1652005150000|2022-05-08 10:19:10|719.82|709.02|719.82|709.02|719.82|709.02|719.82|709.02|1
1652005160000|2022-05-08 10:19:20|719.81|709.01|719.8|709|719.81|709.01|719.8|709|2
1652005170000|2022-05-08 10:19:30|719.81|709.01|720.35|709.55|720.35|709.55|719.8|709|9
1652005180000|2022-05-08 10:19:40|720.41|709.61|720.3|709.5|720.41|709.61|720.3|709.5|3
1652005190000|2022-05-08 10:19:50|720.27|709.47|720.29|709.49|720.4|709.6|720.27|709.47|3
1652005200000|2022-05-08 10:20:00|720.38|709.58|720.34|709.54|720.38|709.58|720.34|709.54|4
1652005210000|2022-05-08 10:20:10|720.38|709.58|720.56|709.76|720.56|709.76|720.38|709.58|2
1652005220000|2022-05-08 10:20:20|720.58|709.78|720.51|709.71|720.81|710.01|720.51|709.71|7
1652005230000|2022-05-08 10:20:30|720.33|709.53|719.91|709.11|720.33|709.53|719.91|709.11|4
1652005250000|2022-05-08 10:20:50|719.82|709.02|719.1|708.3|719.82|709.02|719.09|708.29|16
1652005260000|2022-05-08 10:21:00|719.09|708.29|718.91|708.11|719.1|708.3|718.91|708.11|16
1652005270000|2022-05-08 10:21:10|718.83|708.03|717.99|707.19|718.83|708.03|717.99|707.19|9
1652005280000|2022-05-08 10:21:20|717.98|707.18|717.91|707.11|717.99|707.19|717.89|707.09|15
1652005290000|2022-05-08 10:21:30|717.9|707.1|718.61|707.81|718.77|707.97|717.9|707.1|15
1652005300000|2022-05-08 10:21:40|718.8|708|718.61|707.81|718.8|708|718.61|707.81|8
1652005310000|2022-05-08 10:21:50|718.62|707.82|718.38|707.58|718.62|707.82|718.37|707.57|16
1652005320000|2022-05-08 10:22:00|718.37|707.57|717.99|707.19|718.38|707.58|717.99|707.19|11
1652005330000|2022-05-08 10:22:10|717.82|707.02|717.15|706.35|717.82|707.02|717.13|706.33|10
1652005340000|2022-05-08 10:22:20|717.2|706.4|717.71|706.91|717.71|706.91|717.2|706.4|6
1652005350000|2022-05-08 10:22:30|717.9|707.1|717.9|707.1|717.9|707.1|717.9|707.1|1
1652005360000|2022-05-08 10:22:40|717.84|707.04|717.86|707.06|717.87|707.07|717.84|707.04|6
1652005380000|2022-05-08 10:23:00|717.85|707.05|717.28|706.48|717.87|707.07|717.06|706.26|19
1652005390000|2022-05-08 10:23:10|717.46|706.66|717.72|706.92|717.9|707.1|717.46|706.66|7
1652005410000|2022-05-08 10:23:30|717.57|706.77|717.57|706.77|717.57|706.77|717.57|706.77|1
1652005420000|2022-05-08 10:23:40|717.72|706.92|717.72|706.92|717.72|706.92|717.72|706.92|1
1652005440000|2022-05-08 10:24:00|717.76|706.96|717.76|706.96|717.76|706.96|717.76|706.96|1
1652005450000|2022-05-08 10:24:10|717.75|706.95|717.75|706.95|717.75|706.95|717.75|706.95|1
1652005470000|2022-05-08 10:24:30|717.8|707|718.53|707.73|718.57|707.77|717.8|707|9
1652005480000|2022-05-08 10:24:40|718.49|707.69|718.49|707.69|718.49|707.69|718.49|707.69|1
1652005490000|2022-05-08 10:24:50|718.61|707.81|718.94|708.14|719.28|708.48|718.61|707.81|9
1652005500000|2022-05-08 10:25:00|718.91|708.11|718.81|708.01|718.92|708.12|718.81|708.01|4
1652005510000|2022-05-08 10:25:10|718.7|707.9|718.7|707.9|718.7|707.9|718.7|707.9|1
1652005520000|2022-05-08 10:25:20|718.78|707.98|719.13|708.33|719.13|708.33|718.78|707.98|5
1652005530000|2022-05-08 10:25:30|719.4|708.6|719.06|708.26|719.44|708.64|719|708.2|5
1652005540000|2022-05-08 10:25:40|719.09|708.29|719.09|708.29|719.09|708.29|719.09|708.29|1
1652005550000|2022-05-08 10:25:50|719.01|708.21|719|708.2|719.01|708.21|719|708.2|4
1652005560000|2022-05-08 10:26:00|719.09|708.29|719.35|708.55|719.35|708.55|719.06|708.26|4
1652005570000|2022-05-08 10:26:10|719.42|708.62|719.68|708.88|719.68|708.88|719.42|708.62|3
1652005580000|2022-05-08 10:26:20|719.83|709.03|719.73|708.93|719.83|709.03|719.69|708.89|3
1652005590000|2022-05-08 10:26:30|719.75|708.95|719.76|708.96|719.83|709.03|719.75|708.95|6
1652005600000|2022-05-08 10:26:40|719.8|709|719.8|709|719.8|709|719.8|709|1
1652005610000|2022-05-08 10:26:50|719.84|709.04|720.32|709.52|720.32|709.52|719.79|708.99|6
1652005620000|2022-05-08 10:27:00|720.28|709.48|719.93|709.13|720.28|709.48|719.93|709.13|4
1652005630000|2022-05-08 10:27:10|719.92|709.12|720.31|709.51|720.31|709.51|719.9|709.1|8
1652005640000|2022-05-08 10:27:20|720.26|709.46|720.54|709.74|720.54|709.74|720.26|709.46|2
1652005650000|2022-05-08 10:27:30|720.39|709.59|720.39|709.59|720.39|709.59|720.39|709.59|1
1652005660000|2022-05-08 10:27:40|720.26|709.46|719.95|709.15|720.31|709.51|719.95|709.15|4
1652005670000|2022-05-08 10:27:50|720.07|709.27|720.34|709.54|720.34|709.54|720.07|709.27|8
1652005680000|2022-05-08 10:28:00|720.3|709.5|720.15|709.35|720.3|709.5|720.15|709.35|3
1652005690000|2022-05-08 10:28:10|720.28|709.48|720.39|709.59|720.39|709.59|720.15|709.35|6
1652005700000|2022-05-08 10:28:20|720.33|709.53|720.02|709.22|720.33|709.53|720.02|709.22|4
1652005710000|2022-05-08 10:28:30|720.01|709.21|719.9|709.1|720.01|709.21|719.9|709.1|14
1652005720000|2022-05-08 10:28:40|719.94|709.14|719.59|708.79|719.94|709.14|719.59|708.79|6
1652005730000|2022-05-08 10:28:50|719.25|708.45|718.8|708|719.25|708.45|718.77|707.97|9
1652005740000|2022-05-08 10:29:00|718.66|707.86|718.41|707.61|718.66|707.86|718.4|707.6|6
1652005750000|2022-05-08 10:29:10|718.4|707.6|718.31|707.51|718.46|707.66|717.97|707.17|6
1652005760000|2022-05-08 10:29:20|718.38|707.58|718.31|707.51|718.5|707.7|718.29|707.49|20
1652005770000|2022-05-08 10:29:30|718.3|707.5|718.31|707.51|718.31|707.51|718.3|707.5|16
1652005780000|2022-05-08 10:29:40|718.3|707.5|718.31|707.51|718.31|707.51|718.3|707.5|18
1652005790000|2022-05-08 10:29:50|718.3|707.5|717.9|707.1|718.31|707.51|717.9|707.1|11
1652005800000|2022-05-08 10:30:00|718.13|707.33|718.15|707.35|718.15|707.35|718.13|707.33|2
1652005810000|2022-05-08 10:30:10|718.19|707.39|718.3|707.5|718.46|707.66|718.19|707.39|7
1652005820000|2022-05-08 10:30:20|718.78|707.98|718.68|707.88|718.78|707.98|718.68|707.88|2
1652005830000|2022-05-08 10:30:30|718.6|707.8|718.6|707.8|718.6|707.8|718.6|707.8|1
1652005840000|2022-05-08 10:30:40|718.69|707.89|718.69|707.89|718.69|707.89|718.69|707.89|1
1652005850000|2022-05-08 10:30:50|718.7|707.9|718.72|707.92|718.72|707.92|718.7|707.9|3
1652005860000|2022-05-08 10:31:00|718.8|708|718.8|708|718.8|708|718.8|708|1
1652005870000|2022-05-08 10:31:10|718.82|708.02|718.82|708.02|718.82|708.02|718.82|708.02|1
1652005880000|2022-05-08 10:31:20|718.94|708.14|719.3|708.5|719.3|708.5|718.94|708.14|2
1652005890000|2022-05-08 10:31:30|719.35|708.55|719.43|708.63|719.43|708.63|719.35|708.55|2
1652005900000|2022-05-08 10:31:40|719.42|708.62|718.81|708.01|719.47|708.67|718.81|708.01|8
1652005920000|2022-05-08 10:32:00|718.79|707.99|718.79|707.99|718.79|707.99|718.79|707.99|1
1652005940000|2022-05-08 10:32:20|718.85|708.05|719.11|708.31|719.2|708.4|718.85|708.05|4
1652005950000|2022-05-08 10:32:30|719.23|708.43|719.23|708.43|719.23|708.43|719.23|708.43|1
1652005970000|2022-05-08 10:32:50|719.16|708.36|719.16|708.36|719.23|708.43|719.16|708.36|3
1652005990000|2022-05-08 10:33:10|718.93|708.13|718.9|708.1|718.93|708.13|718.9|708.1|2
1652006010000|2022-05-08 10:33:30|719.15|708.35|719.57|708.77|719.57|708.77|719.15|708.35|3
1652006020000|2022-05-08 10:33:40|719.67|708.87|719.71|708.91|719.71|708.91|719.67|708.87|2
1652006040000|2022-05-08 10:34:00|719.8|709|719.8|709|719.8|709|719.8|709|1
1652006050000|2022-05-08 10:34:10|719.84|709.04|719.84|709.04|719.84|709.04|719.84|709.04|1
1652006070000|2022-05-08 10:34:30|719.85|709.05|720.36|709.56|720.36|709.56|719.85|709.05|5
1652006080000|2022-05-08 10:34:40|720.58|709.78|720.58|709.78|720.58|709.78|720.58|709.78|1
1652006090000|2022-05-08 10:34:50|720.47|709.67|720.58|709.78|720.58|709.78|720.47|709.67|4
1652006110000|2022-05-08 10:35:10|720.6|709.8|720.63|709.83|720.63|709.83|720.6|709.8|2
1652006120000|2022-05-08 10:35:20|720.64|709.84|720.8|710|720.8|710|720.64|709.84|3
1652006130000|2022-05-08 10:35:30|720.82|710.02|721.62|710.82|721.62|710.82|720.82|710.02|5
1652006140000|2022-05-08 10:35:40|721.69|710.89|721.5|710.7|721.69|710.89|720.86|710.06|17
1652006150000|2022-05-08 10:35:50|721.42|710.62|721.67|710.87|721.67|710.87|721.41|710.61|5
1652006180000|2022-05-08 10:36:20|721.71|710.91|721.71|710.91|721.71|710.91|721.71|710.91|1
1652006190000|2022-05-08 10:36:30|721.77|710.97|721.77|710.97|721.77|710.97|721.77|710.97|1
1652006230000|2022-05-08 10:37:10|721.68|710.88|721.42|710.62|721.68|710.88|721.42|710.62|3
1652006240000|2022-05-08 10:37:20|721.31|710.51|720.98|710.18|721.31|710.51|720.98|710.18|3
1652006250000|2022-05-08 10:37:30|720.95|710.15|720.95|710.15|720.95|710.15|720.95|710.15|1
1652006260000|2022-05-08 10:37:40|721.13|710.33|721.7|710.9|721.7|710.9|721.13|710.33|4
1652006270000|2022-05-08 10:37:50|721.51|710.71|721.51|710.71|721.51|710.71|721.51|710.71|1
1652006280000|2022-05-08 10:38:00|721.44|710.64|720.23|709.43|721.44|710.64|720.23|709.43|11
1652006290000|2022-05-08 10:38:10|720|709.2|719.96|709.16|720|709.2|719.95|709.15|5
1652006300000|2022-05-08 10:38:20|719.97|709.17|720.59|709.79|720.59|709.79|719.97|709.17|6
1652006310000|2022-05-08 10:38:30|720.5|709.7|720.5|709.7|720.5|709.7|720.5|709.7|1
1652006320000|2022-05-08 10:38:40|720.51|709.71|720.36|709.56|720.51|709.71|720.36|709.56|8
1652006330000|2022-05-08 10:38:50|720.38|709.58|720.38|709.58|720.38|709.58|720.36|709.56|15
1652006340000|2022-05-08 10:39:00|720.36|709.56|720.02|709.22|720.46|709.66|720.02|709.22|17
1652006350000|2022-05-08 10:39:10|720.01|709.21|720.15|709.35|720.15|709.35|720.01|709.21|6
1652006370000|2022-05-08 10:39:30|720.13|709.33|720.13|709.33|720.13|709.33|720.13|709.33|1
1652006390000|2022-05-08 10:39:50|720.1|709.3|720.1|709.3|720.1|709.3|720.1|709.3|1
1652006400000|2022-05-08 10:40:00|719.98|709.18|719.97|709.17|719.98|709.18|719.97|709.17|12
1652006410000|2022-05-08 10:40:10|719.99|709.19|719.99|709.19|719.99|709.19|719.97|709.17|8
1652006420000|2022-05-08 10:40:20|720.04|709.24|720.04|709.24|720.04|709.24|720.04|709.24|1
1652006430000|2022-05-08 10:40:30|720.02|709.22|720.04|709.24|720.04|709.24|720.02|709.22|2
1652006440000|2022-05-08 10:40:40|719.9|709.1|719.9|709.1|719.9|709.1|719.9|709.1|1
1652006450000|2022-05-08 10:40:50|719.84|709.04|719.84|709.04|719.84|709.04|719.84|709.04|1
1652006460000|2022-05-08 10:41:00|719.89|709.09|719.89|709.09|719.89|709.09|719.89|709.09|1
1652006480000|2022-05-08 10:41:20|719.86|709.06|719.85|709.05|719.86|709.06|719.85|709.05|2
1652006530000|2022-05-08 10:42:10|719.77|708.97|719.76|708.96|719.77|708.97|719.76|708.96|2
1652006540000|2022-05-08 10:42:20|719.82|709.02|719.82|709.02|719.82|709.02|719.82|709.02|1
1652006550000|2022-05-08 10:42:30|719.83|709.03|719.86|709.06|719.86|709.06|719.65|708.85|6
1652006560000|2022-05-08 10:42:40|719.75|708.95|719.75|708.95|719.75|708.95|719.75|708.95|1
1652006580000|2022-05-08 10:43:00|719.74|708.94|719.74|708.94|719.74|708.94|719.74|708.94|1
1652006590000|2022-05-08 10:43:10|719.81|709.01|719.81|709.01|719.81|709.01|719.74|708.94|3
1652006620000|2022-05-08 10:43:40|719.74|708.94|719.74|708.94|719.74|708.94|719.74|708.94|1
1652006630000|2022-05-08 10:43:50|719.67|708.87|718.99|708.19|719.71|708.91|718.99|708.19|10
1652006640000|2022-05-08 10:44:00|718.98|708.18|719|708.2|719|708.2|718.98|708.18|11
1652006650000|2022-05-08 10:44:10|718.99|708.19|718.97|708.17|718.99|708.19|718.96|708.16|4
1652006690000|2022-05-08 10:44:50|718.91|708.11|718.8|708|718.91|708.11|718.8|708|4
1652006700000|2022-05-08 10:45:00|718.82|708.02|718.82|708.02|718.82|708.02|718.82|708.02|1
1652006740000|2022-05-08 10:45:40|718.8|708|718.8|708|718.8|708|718.8|708|1
1652006760000|2022-05-08 10:46:00|718.88|708.08|719.22|708.42|719.22|708.42|718.88|708.08|3
1652006770000|2022-05-08 10:46:10|719.59|708.79|719.77|708.97|719.77|708.97|719.59|708.79|3
1652006780000|2022-05-08 10:46:20|719.98|709.18|720.6|709.8|720.84|710.04|719.98|709.18|17
1652006790000|2022-05-08 10:46:30|720.47|709.67|720.1|709.3|720.56|709.76|720.1|709.3|8
1652006800000|2022-05-08 10:46:40|720.11|709.31|719.9|709.1|720.11|709.31|719.87|709.07|10
1652006810000|2022-05-08 10:46:50|719.94|709.14|720.63|709.83|720.63|709.83|719.94|709.14|7
1652006820000|2022-05-08 10:47:00|720.77|709.97|721.5|710.7|721.5|710.7|720.77|709.97|5
1652006830000|2022-05-08 10:47:10|721.53|710.73|721.55|710.75|721.64|710.84|721.46|710.66|6
1652006840000|2022-05-08 10:47:20|721.75|710.95|722.37|711.57|722.37|711.57|721.75|710.95|7
1652006850000|2022-05-08 10:47:30|722.88|712.08|722.81|712.01|723.51|712.71|722.36|711.56|25
1652006860000|2022-05-08 10:47:40|722.79|711.99|722.84|712.04|722.84|712.04|722.67|711.87|8
1652006870000|2022-05-08 10:47:50|722.71|711.91|722.72|711.92|722.88|712.08|722.71|711.91|6
1652006880000|2022-05-08 10:48:00|722.64|711.84|722.63|711.83|722.64|711.84|722.63|711.83|2
1652006890000|2022-05-08 10:48:10|722.39|711.59|722.03|711.23|722.61|711.81|721.99|711.19|15
1652006900000|2022-05-08 10:48:20|722.2|711.4|722.72|711.92|722.72|711.92|722.03|711.23|7
1652006910000|2022-05-08 10:48:30|722.79|711.99|722.79|711.99|722.79|711.99|722.79|711.99|1
1652006930000|2022-05-08 10:48:50|722.72|711.92|722.31|711.51|722.73|711.93|722.08|711.28|15
1652006940000|2022-05-08 10:49:00|722.34|711.54|721.91|711.11|722.34|711.54|721.77|710.97|12
1652006950000|2022-05-08 10:49:10|721.77|710.97|721.76|710.96|721.77|710.97|721.23|710.43|8
1652006960000|2022-05-08 10:49:20|721.87|711.07|721.87|711.07|721.87|711.07|721.87|711.07|1
1652006980000|2022-05-08 10:49:40|721.65|710.85|721.53|710.73|721.65|710.85|721.53|710.73|2
1652007000000|2022-05-08 10:50:00|721.81|711.01|721.81|711.01|721.81|711.01|721.81|711.01|1
1652007010000|2022-05-08 10:50:10|721.72|710.92|721.08|710.28|721.72|710.92|721.07|710.27|7
1652007020000|2022-05-08 10:50:20|721.07|710.27|721.64|710.84|721.64|710.84|720.96|710.16|11
1652007030000|2022-05-08 10:50:30|721.73|710.93|721.68|710.88|721.84|711.04|721.68|710.88|4
1652007040000|2022-05-08 10:50:40|721.69|710.89|721.52|710.72|721.69|710.89|721.37|710.57|12
1652007050000|2022-05-08 10:50:50|721.37|710.57|721.37|710.57|721.39|710.59|721.37|710.57|3
1652007060000|2022-05-08 10:51:00|721.38|710.58|721.05|710.25|721.5|710.7|721.05|710.25|13
1652007070000|2022-05-08 10:51:10|720.99|710.19|720.99|710.19|720.99|710.19|720.99|710.19|1
1652007080000|2022-05-08 10:51:20|721.18|710.38|721.57|710.77|721.57|710.77|721.18|710.38|3
1652007100000|2022-05-08 10:51:40|721.8|711|721.8|711|721.8|711|721.8|711|1
1652007110000|2022-05-08 10:51:50|721.74|710.94|721.76|710.96|721.76|710.96|721.74|710.94|2
1652007130000|2022-05-08 10:52:10|721.77|710.97|721.77|710.97|721.77|710.97|721.77|710.97|1
1652007140000|2022-05-08 10:52:20|721.89|711.09|721.8|711|721.9|711.1|721.8|711|4
1652007150000|2022-05-08 10:52:30|721.79|710.99|721.8|711|721.8|711|721.79|710.99|2
1652007160000|2022-05-08 10:52:40|721.81|711.01|721.81|711.01|721.81|711.01|721.81|711.01|1
1652007180000|2022-05-08 10:53:00|721.91|711.11|721.92|711.12|721.93|711.13|721.91|711.11|3
1652007190000|2022-05-08 10:53:10|721.93|711.13|722.63|711.83|722.63|711.83|721.93|711.13|8
1652007200000|2022-05-08 10:53:20|722.58|711.78|722.87|712.07|722.87|712.07|722.58|711.78|2
1652007210000|2022-05-08 10:53:30|722.84|712.04|722.84|712.04|722.84|712.04|722.84|712.04|1
1652007220000|2022-05-08 10:53:40|722.85|712.05|721.83|711.03|722.85|712.05|721.83|711.03|8
1652007230000|2022-05-08 10:53:50|721.82|711.02|721.65|710.85|721.83|711.03|721.52|710.72|24
1652007240000|2022-05-08 10:54:00|721.77|710.97|722.17|711.37|722.28|711.48|721.46|710.66|21
1652007250000|2022-05-08 10:54:10|722|711.2|722.48|711.68|722.48|711.68|721.85|711.05|6
1652007260000|2022-05-08 10:54:20|722.38|711.58|722.57|711.77|722.68|711.88|722.38|711.58|9
1652007270000|2022-05-08 10:54:30|722.56|711.76|722.57|711.77|722.57|711.77|722.28|711.48|10
1652007280000|2022-05-08 10:54:40|722.56|711.76|722.57|711.77|722.57|711.77|722.56|711.76|6
1652007290000|2022-05-08 10:54:50|722.56|711.76|722.51|711.71|722.57|711.77|722.51|711.71|3
1652007300000|2022-05-08 10:55:00|722.52|711.72|722.52|711.72|722.52|711.72|722.51|711.71|3
1652007310000|2022-05-08 10:55:10|722.57|711.77|722.58|711.78|722.58|711.78|722.57|711.77|2
1652007320000|2022-05-08 10:55:20|722.6|711.8|722.59|711.79|722.6|711.8|722.59|711.79|2
1652007340000|2022-05-08 10:55:40|722.62|711.82|721.99|711.19|722.64|711.84|721.93|711.13|14
1652007350000|2022-05-08 10:55:50|721.93|711.13|721.93|711.13|721.93|711.13|721.93|711.13|1
1652007360000|2022-05-08 10:56:00|721.92|711.12|722.47|711.67|722.51|711.71|721.92|711.12|8
1652007370000|2022-05-08 10:56:10|722.55|711.75|722.44|711.64|722.55|711.75|722.44|711.64|2
1652007380000|2022-05-08 10:56:20|722.4|711.6|722.59|711.79|722.61|711.81|722.4|711.6|6
1652007400000|2022-05-08 10:56:40|722.31|711.51|722.02|711.22|722.31|711.51|722.02|711.22|2
1652007410000|2022-05-08 10:56:50|722.03|711.23|722.02|711.22|722.03|711.23|722.02|711.22|14
1652007420000|2022-05-08 10:57:00|722.03|711.23|721.93|711.13|722.03|711.23|721.92|711.12|11
1652007430000|2022-05-08 10:57:10|721.92|711.12|722.73|711.93|722.73|711.93|721.92|711.12|6
1652007440000|2022-05-08 10:57:20|722.71|711.91|722.81|712.01|722.81|712.01|722.71|711.91|2
1652007470000|2022-05-08 10:57:50|722.64|711.84|722.64|711.84|722.64|711.84|722.64|711.84|1
1652007500000|2022-05-08 10:58:20|722.54|711.74|722.54|711.74|722.54|711.74|722.54|711.74|1
1652007510000|2022-05-08 10:58:30|722.42|711.62|721.96|711.16|722.47|711.67|721.95|711.15|6
1652007520000|2022-05-08 10:58:40|721.95|711.15|722.55|711.75|722.55|711.75|721.95|711.15|9
1652007530000|2022-05-08 10:58:50|722.56|711.76|722.56|711.76|722.56|711.76|722.56|711.76|1
1652007540000|2022-05-08 10:59:00|722.67|711.87|722.88|712.08|722.88|712.08|722.67|711.87|4
1652007550000|2022-05-08 10:59:10|722.89|712.09|723.72|712.92|723.72|712.92|722.89|712.09|8
1652007560000|2022-05-08 10:59:20|723.73|712.93|723.73|712.93|723.73|712.93|723.73|712.93|1
1652007570000|2022-05-08 10:59:30|723.6|712.8|723.14|712.34|723.6|712.8|723.14|712.34|8
1652007590000|2022-05-08 10:59:50|723.23|712.43|723.43|712.63|723.43|712.63|723.23|712.43|3
1652007600000|2022-05-08 11:00:00|723.44|712.64|723.76|712.96|723.76|712.96|723.44|712.64|2
1652007610000|2022-05-08 11:00:10|723.73|712.93|723.73|712.93|723.73|712.93|723.73|712.93|1
1652007630000|2022-05-08 11:00:30|723.9|713.1|724.32|713.52|724.32|713.52|723.9|713.1|6
1652007640000|2022-05-08 11:00:40|724.47|713.67|724.66|713.86|724.66|713.86|724.47|713.67|3
1652007650000|2022-05-08 11:00:50|724.81|714.01|724.8|714|724.93|714.13|724.67|713.87|9
1652007660000|2022-05-08 11:01:00|724.56|713.76|724.22|713.42|724.56|713.76|724.2|713.4|7
1652007670000|2022-05-08 11:01:10|724.36|713.56|724.97|714.17|725.09|714.29|724.36|713.56|9
1652007680000|2022-05-08 11:01:20|725.11|714.31|725.38|714.58|725.56|714.76|725.11|714.31|9
1652007690000|2022-05-08 11:01:30|725.74|714.94|725.28|714.48|725.74|714.94|725.28|714.48|3
1652007700000|2022-05-08 11:01:40|725.21|714.41|725.67|714.87|725.67|714.87|725.21|714.41|3
1652007710000|2022-05-08 11:01:50|725.81|715.01|725.95|715.15|725.95|715.15|725.7|714.9|6
1652007720000|2022-05-08 11:02:00|725.92|715.12|726.51|715.71|726.51|715.71|725.92|715.12|5
1652007730000|2022-05-08 11:02:10|726.71|715.91|726.65|715.85|726.94|716.14|726.64|715.84|20
1652007740000|2022-05-08 11:02:20|726.64|715.84|726.4|715.6|726.65|715.85|726.4|715.6|22
1652007750000|2022-05-08 11:02:30|726.42|715.62|726.41|715.61|726.42|715.62|726.39|715.59|16
1652007760000|2022-05-08 11:02:40|726.27|715.47|725.68|714.88|726.33|715.53|725.68|714.88|11
1652007770000|2022-05-08 11:02:50|725.66|714.86|725.23|714.43|725.68|714.88|725.23|714.43|6
1652007780000|2022-05-08 11:03:00|725.04|714.24|725.04|714.24|725.04|714.24|725.04|714.24|1
1652007790000|2022-05-08 11:03:10|725.07|714.27|725.16|714.36|725.16|714.36|725.07|714.27|2
1652007800000|2022-05-08 11:03:20|725.12|714.32|725.12|714.32|725.12|714.32|725.12|714.32|1
1652007820000|2022-05-08 11:03:40|725.11|714.31|725.12|714.32|725.12|714.32|725.11|714.31|2
1652007830000|2022-05-08 11:03:50|725.11|714.31|725.11|714.31|725.12|714.32|725.11|714.31|3
1652007840000|2022-05-08 11:04:00|725.12|714.32|725.06|714.26|725.12|714.32|725.06|714.26|6
1652007850000|2022-05-08 11:04:10|725.07|714.27|725.22|714.42|725.23|714.43|725.06|714.26|8
1652007860000|2022-05-08 11:04:20|725.23|714.43|725.22|714.42|725.23|714.43|725.21|714.41|12
1652007870000|2022-05-08 11:04:30|725.21|714.41|725.24|714.44|725.24|714.44|725.21|714.41|4
1652007880000|2022-05-08 11:04:40|725.23|714.43|725.26|714.46|725.27|714.47|725.23|714.43|7
1652007890000|2022-05-08 11:04:50|725.27|714.47|725.26|714.46|725.27|714.47|725.25|714.45|10
1652007900000|2022-05-08 11:05:00|725.25|714.45|725.33|714.53|725.33|714.53|725.25|714.45|8
1652007910000|2022-05-08 11:05:10|725.32|714.52|725.33|714.53|725.33|714.53|725.32|714.52|8
1652007950000|2022-05-08 11:05:50|725.32|714.52|725.32|714.52|725.32|714.52|725.32|714.52|1
1652007960000|2022-05-08 11:06:00|725.15|714.35|725.15|714.35|725.15|714.35|725.15|714.35|1
1652008020000|2022-05-08 11:07:00|725.39|714.59|725.68|714.88|725.71|714.91|725.39|714.59|4
1652008030000|2022-05-08 11:07:10|725.66|714.86|726.52|715.72|726.52|715.72|725.66|714.86|8
1652008040000|2022-05-08 11:07:20|726.51|715.71|726.25|715.45|726.51|715.71|726.25|715.45|3
1652008050000|2022-05-08 11:07:30|726.13|715.33|726.04|715.24|726.13|715.33|726.01|715.21|14
1652008060000|2022-05-08 11:07:40|726.06|715.26|726.48|715.68|726.48|715.68|726.06|715.26|3
1652008070000|2022-05-08 11:07:50|726.59|715.79|727.33|716.53|727.33|716.53|726.59|715.79|5
1652008080000|2022-05-08 11:08:00|727.34|716.54|726.73|715.93|727.48|716.68|726.73|715.93|13
1652008090000|2022-05-08 11:08:10|726.72|715.92|726.73|715.93|726.73|715.93|726.72|715.92|10
1652008110000|2022-05-08 11:08:30|726.72|715.92|726.78|715.98|726.78|715.98|726.72|715.92|3
1652008120000|2022-05-08 11:08:40|726.79|715.99|726.79|715.99|726.79|715.99|726.79|715.99|1
1652008130000|2022-05-08 11:08:50|726.78|715.98|726.58|715.78|726.79|715.99|726.57|715.77|17
1652008140000|2022-05-08 11:09:00|726.57|715.77|726.2|715.4|726.58|715.78|726.19|715.39|18
1652008150000|2022-05-08 11:09:10|726.19|715.39|726.16|715.36|726.2|715.4|726.16|715.36|11
1652008160000|2022-05-08 11:09:20|725.9|715.1|725.74|714.94|725.9|715.1|725.43|714.63|8
1652008170000|2022-05-08 11:09:30|725.68|714.88|725.74|714.94|725.74|714.94|725.68|714.88|2
1652008180000|2022-05-08 11:09:40|725.68|714.88|726.76|715.96|726.84|716.04|725.68|714.88|12
1652008190000|2022-05-08 11:09:50|726.84|716.04|726.83|716.03|726.84|716.04|726.82|716.02|12
1652008200000|2022-05-08 11:10:00|726.85|716.05|726.34|715.54|726.85|716.05|726.18|715.38|9
1652008210000|2022-05-08 11:10:10|726.33|715.53|726.64|715.84|726.64|715.84|726.2|715.4|6
1652008220000|2022-05-08 11:10:20|726.85|716.05|726.93|716.13|727.06|716.26|726.85|716.05|5
1652008230000|2022-05-08 11:10:30|726.87|716.07|726.86|716.06|726.87|716.07|726.86|716.06|2
1652008260000|2022-05-08 11:11:00|726.81|716.01|726.81|716.01|726.81|716.01|726.81|716.01|1
1652008280000|2022-05-08 11:11:20|726.91|716.11|726.91|716.11|726.91|716.11|726.91|716.11|1
1652008290000|2022-05-08 11:11:30|727.09|716.29|727.42|716.62|727.42|716.62|727.09|716.29|6
1652008300000|2022-05-08 11:11:40|727.41|716.61|727.41|716.61|727.42|716.62|727.41|716.61|5
1652008310000|2022-05-08 11:11:50|727.21|716.41|727.21|716.41|727.23|716.43|727.21|716.41|3
1652008320000|2022-05-08 11:12:00|727.2|716.4|727.2|716.4|727.2|716.4|727.2|716.4|1
1652008330000|2022-05-08 11:12:10|727.24|716.44|727.2|716.4|727.24|716.44|727.2|716.4|4
1652008340000|2022-05-08 11:12:20|727.24|716.44|727.2|716.4|727.24|716.44|727.2|716.4|6
1652008360000|2022-05-08 11:12:40|727.42|716.62|727.42|716.62|727.42|716.62|727.42|716.62|1
1652008370000|2022-05-08 11:12:50|727.43|716.63|727.46|716.66|727.46|716.66|727.42|716.62|11
1652008380000|2022-05-08 11:13:00|727.45|716.65|727.31|716.51|727.55|716.75|727|716.2|21
1652008390000|2022-05-08 11:13:10|727.32|716.52|727.28|716.48|727.32|716.52|726.95|716.15|17
1652008400000|2022-05-08 11:13:20|727.27|716.47|727.32|716.52|727.32|716.52|727.21|716.41|10
1652008410000|2022-05-08 11:13:30|727.36|716.56|727.35|716.55|727.36|716.56|727.35|716.55|10
1652008420000|2022-05-08 11:13:40|727.36|716.56|727.5|716.7|727.63|716.83|727.35|716.55|15
1652008430000|2022-05-08 11:13:50|727.49|716.69|727.49|716.69|727.51|716.71|727.49|716.69|7
1652008440000|2022-05-08 11:14:00|727.5|716.7|727.35|716.55|727.51|716.71|727.35|716.55|8
1652008450000|2022-05-08 11:14:10|727.46|716.66|727.43|716.63|727.46|716.66|727.43|716.63|6
1652008460000|2022-05-08 11:14:20|727.41|716.61|727.41|716.61|727.41|716.61|727.41|716.61|1
1652008470000|2022-05-08 11:14:30|727.34|716.54|727.37|716.57|727.37|716.57|727.34|716.54|6
1652008480000|2022-05-08 11:14:40|727.36|716.56|727.73|716.93|727.73|716.93|727.36|716.56|8
1652008500000|2022-05-08 11:15:00|727.75|716.95|727.9|717.1|728.44|717.64|727.74|716.94|11
1652008510000|2022-05-08 11:15:10|727.88|717.08|728.1|717.3|728.1|717.3|727.88|717.08|5
1652008520000|2022-05-08 11:15:20|728.09|717.29|727.85|717.05|728.1|717.3|727.85|717.05|3
1652008530000|2022-05-08 11:15:30|727.94|717.14|727.91|717.11|728.28|717.48|727.85|717.05|8
1652008540000|2022-05-08 11:15:40|727.87|717.07|727.87|717.07|727.87|717.07|727.87|717.07|1
1652008550000|2022-05-08 11:15:50|727.89|717.09|728.21|717.41|728.21|717.41|727.89|717.09|4
1652008560000|2022-05-08 11:16:00|728.11|717.31|727.91|717.11|728.11|717.31|727.91|717.11|3
1652008570000|2022-05-08 11:16:10|727.89|717.09|727.89|717.09|727.89|717.09|727.89|717.09|1
1652008580000|2022-05-08 11:16:20|727.87|717.07|727.87|717.07|727.87|717.07|727.87|717.07|1
1652008600000|2022-05-08 11:16:40|727.82|717.02|727.82|717.02|727.82|717.02|727.82|717.02|1
1652008610000|2022-05-08 11:16:50|727.81|717.01|727.82|717.02|727.82|717.02|727.81|717.01|6
1652008620000|2022-05-08 11:17:00|727.83|717.03|727.83|717.03|727.83|717.03|727.83|717.03|1
1652008630000|2022-05-08 11:17:10|727.82|717.02|727.83|717.03|727.83|717.03|727.82|717.02|4
1652008640000|2022-05-08 11:17:20|727.82|717.02|727.24|716.44|727.83|717.03|727.23|716.43|13
1652008650000|2022-05-08 11:17:30|727.23|716.43|727.13|716.33|727.24|716.44|727.13|716.33|17
1652008660000|2022-05-08 11:17:40|727.12|716.32|726.9|716.1|727.13|716.33|726.9|716.1|14
1652008670000|2022-05-08 11:17:50|726.91|716.11|726.92|716.12|726.93|716.13|726.9|716.1|17
1652008680000|2022-05-08 11:18:00|726.93|716.13|726.87|716.07|726.93|716.13|726.85|716.05|15
1652008690000|2022-05-08 11:18:10|726.85|716.05|726.89|716.09|726.89|716.09|726.85|716.05|11
1652008700000|2022-05-08 11:18:20|727.06|716.26|727.62|716.82|727.62|716.82|727.06|716.26|5
1652008710000|2022-05-08 11:18:30|727.61|716.81|727.05|716.25|727.61|716.81|727.05|716.25|5
1652008720000|2022-05-08 11:18:40|726.98|716.18|726.98|716.18|726.98|716.18|726.98|716.18|1
1652008730000|2022-05-08 11:18:50|727.27|716.47|727.4|716.6|727.4|716.6|727.27|716.47|2
1652008740000|2022-05-08 11:19:00|727.49|716.69|727.63|716.83|727.64|716.84|727.48|716.68|8
1652008750000|2022-05-08 11:19:10|727.64|716.84|727.64|716.84|727.64|716.84|727.64|716.84|1
1652008760000|2022-05-08 11:19:20|727.69|716.89|727.65|716.85|727.7|716.9|727.63|716.83|6
1652008770000|2022-05-08 11:19:30|727.55|716.75|727.22|716.42|727.55|716.75|727.22|716.42|4
1652008790000|2022-05-08 11:19:50|727.37|716.57|727.37|716.57|727.37|716.57|727.37|716.57|1
1652008800000|2022-05-08 11:20:00|727.22|716.42|727.18|716.38|727.37|716.57|727.18|716.38|4
1652008840000|2022-05-08 11:20:40|727.06|716.26|727.05|716.25|727.06|716.26|727.05|716.25|2
1652008850000|2022-05-08 11:20:50|727.04|716.24|726.7|715.9|727.04|716.24|726.7|715.9|3
1652008860000|2022-05-08 11:21:00|726.62|715.82|726.62|715.82|726.62|715.82|726.62|715.82|1
1652008880000|2022-05-08 11:21:20|726.46|715.66|725.8|715|726.46|715.66|725.8|715|6
1652008890000|2022-05-08 11:21:30|725.76|714.96|725.72|714.92|725.78|714.98|725.72|714.92|3
1652008900000|2022-05-08 11:21:40|725.77|714.97|725.77|714.97|725.77|714.97|725.77|714.97|1
1652008950000|2022-05-08 11:22:30|725.64|714.84|725.64|714.84|725.64|714.84|725.64|714.84|1
1652008960000|2022-05-08 11:22:40|725.54|714.74|725.54|714.74|725.54|714.74|725.54|714.74|1
1652008970000|2022-05-08 11:22:50|725.64|714.84|725.73|714.93|725.73|714.93|725.64|714.84|2
1652008980000|2022-05-08 11:23:00|725.67|714.87|724.9|714.1|725.67|714.87|724.9|714.1|7
1652008990000|2022-05-08 11:23:10|724.89|714.09|724.89|714.09|724.89|714.09|724.89|714.09|1
1652009000000|2022-05-08 11:23:20|724.87|714.07|724.82|714.02|724.87|714.07|724.82|714.02|2
1652009010000|2022-05-08 11:23:30|724.76|713.96|724.52|713.72|724.76|713.96|724.52|713.72|2
1652009020000|2022-05-08 11:23:40|724.34|713.54|724.33|713.53|724.34|713.54|724.33|713.53|2
1652009040000|2022-05-08 11:24:00|724.36|713.56|724.74|713.94|724.74|713.94|724.36|713.56|6
1652009050000|2022-05-08 11:24:10|724.73|713.93|725.54|714.74|725.54|714.74|724.73|713.93|8
1652009070000|2022-05-08 11:24:30|725.33|714.53|725.33|714.53|725.33|714.53|725.21|714.41|3
1652009080000|2022-05-08 11:24:40|725.41|714.61|725.41|714.61|725.41|714.61|725.41|714.61|1
1652009090000|2022-05-08 11:24:50|725.23|714.43|724.95|714.15|725.24|714.44|724.95|714.15|3
1652009100000|2022-05-08 11:25:00|724.91|714.11|724.91|714.11|724.91|714.11|724.91|714.11|1
1652009110000|2022-05-08 11:25:10|724.92|714.12|724.9|714.1|724.92|714.12|724.9|714.1|2
1652009140000|2022-05-08 11:25:40|724.93|714.13|724.87|714.07|724.93|714.13|724.87|714.07|2
1652009160000|2022-05-08 11:26:00|724.81|714.01|724.81|714.01|724.81|714.01|724.81|714.01|1
1652009170000|2022-05-08 11:26:10|724.82|714.02|724.82|714.02|724.82|714.02|724.82|714.02|1
1652009220000|2022-05-08 11:27:00|724.85|714.05|724.85|714.05|724.85|714.05|724.85|714.05|1
1652009230000|2022-05-08 11:27:10|724.92|714.12|725.78|714.98|725.78|714.98|724.92|714.12|8
1652009240000|2022-05-08 11:27:20|725.9|715.1|725.87|715.07|725.95|715.15|725.87|715.07|3
1652009250000|2022-05-08 11:27:30|725.92|715.12|726.69|715.89|726.7|715.9|725.92|715.12|6
1652009260000|2022-05-08 11:27:40|726.8|716|726.86|716.06|726.86|716.06|726.8|716|6
1652009270000|2022-05-08 11:27:50|726.91|716.11|726.91|716.11|726.91|716.11|726.91|716.11|1
1652009280000|2022-05-08 11:28:00|727.24|716.44|727.54|716.74|727.6|716.8|727.24|716.44|7
1652009290000|2022-05-08 11:28:10|727.53|716.73|727.76|716.96|727.76|716.96|727.53|716.73|9
1652009300000|2022-05-08 11:28:20|727.82|717.02|728.05|717.25|728.05|717.25|727.75|716.95|5
1652009310000|2022-05-08 11:28:30|728.03|717.23|728.41|717.61|728.41|717.61|727.99|717.19|6
1652009320000|2022-05-08 11:28:40|728.64|717.84|728.93|718.13|729.38|718.58|728.64|717.84|10
1652009330000|2022-05-08 11:28:50|728.9|718.1|728.49|717.69|728.9|718.1|728.44|717.64|7
1652009340000|2022-05-08 11:29:00|728.47|717.67|728.59|717.79|728.73|717.93|728.47|717.67|11
1652009350000|2022-05-08 11:29:10|728.49|717.69|728.68|717.88|728.79|717.99|728.44|717.64|7
1652009360000|2022-05-08 11:29:20|728.67|717.87|728.68|717.88|728.68|717.88|728.67|717.87|4
1652009370000|2022-05-08 11:29:30|728.67|717.87|728.74|717.94|728.74|717.94|728.67|717.87|9
1652009380000|2022-05-08 11:29:40|728.73|717.93|728.33|717.53|728.74|717.94|728.32|717.52|9
1652009390000|2022-05-08 11:29:50|728.32|717.52|728|717.2|728.32|717.52|727.99|717.19|17
1652009400000|2022-05-08 11:30:00|727.99|717.19|728.4|717.6|728.4|717.6|727.89|717.09|13
1652009410000|2022-05-08 11:30:10|728.39|717.59|728.29|717.49|728.45|717.65|728.26|717.46|15
1652009430000|2022-05-08 11:30:30|728.18|717.38|727.99|717.19|728.18|717.38|727.99|717.19|4
1652009440000|2022-05-08 11:30:40|727.89|717.09|727.77|716.97|728.04|717.24|727.62|716.82|9
1652009450000|2022-05-08 11:30:50|727.81|717.01|727.03|716.23|727.81|717.01|727.03|716.23|5
1652009460000|2022-05-08 11:31:00|727.02|716.22|726.68|715.88|727.03|716.23|726.51|715.71|8
1652009470000|2022-05-08 11:31:10|726.84|716.04|726.9|716.1|726.9|716.1|726.68|715.88|5
1652009480000|2022-05-08 11:31:20|727.03|716.23|727.14|716.34|727.32|716.52|726.91|716.11|10
1652009490000|2022-05-08 11:31:30|727.13|716.33|727.63|716.83|727.63|716.83|727.13|716.33|7
1652009500000|2022-05-08 11:31:40|727.69|716.89|727.69|716.89|727.69|716.89|727.69|716.89|1
1652009510000|2022-05-08 11:31:50|727.51|716.71|727.75|716.95|727.75|716.95|727.51|716.71|7
1652009520000|2022-05-08 11:32:00|727.69|716.89|727.69|716.89|727.69|716.89|727.69|716.89|1
1652009540000|2022-05-08 11:32:20|727.51|716.71|727.43|716.63|727.51|716.71|727.43|716.63|2
1652009580000|2022-05-08 11:33:00|727.35|716.55|727.22|716.42|727.35|716.55|727.22|716.42|2
1652009590000|2022-05-08 11:33:10|727.09|716.29|727.09|716.29|727.09|716.29|727.09|716.29|1
1652009600000|2022-05-08 11:33:20|727.08|716.28|726.95|716.15|727.08|716.28|726.94|716.14|4
1652009610000|2022-05-08 11:33:30|726.94|716.14|726.87|716.07|726.95|716.15|726.86|716.06|11
1652009620000|2022-05-08 11:33:40|726.81|716.01|726.44|715.64|726.81|716.01|726.42|715.62|7
1652009630000|2022-05-08 11:33:50|726.42|715.62|726.29|715.49|726.44|715.64|726.26|715.46|12
1652009640000|2022-05-08 11:34:00|726.26|715.46|726.29|715.49|726.29|715.49|726.26|715.46|15
1652009650000|2022-05-08 11:34:10|726.26|715.46|726.29|715.49|726.29|715.49|726.26|715.46|16
1652009660000|2022-05-08 11:34:20|726.26|715.46|725.91|715.11|726.3|715.5|725.91|715.11|10
1652009670000|2022-05-08 11:34:30|725.86|715.06|726.01|715.21|726.12|715.32|725.86|715.06|5
1652009680000|2022-05-08 11:34:40|725.97|715.17|725.8|715|725.99|715.19|725.8|715|3
1652009690000|2022-05-08 11:34:50|725.7|714.9|725.7|714.9|725.7|714.9|725.7|714.9|1
1652009710000|2022-05-08 11:35:10|725.47|714.67|725.61|714.81|725.61|714.81|725.25|714.45|5
1652009760000|2022-05-08 11:36:00|725.43|714.63|724.89|714.09|725.43|714.63|724.89|714.09|8
1652009770000|2022-05-08 11:36:10|724.87|714.07|724.87|714.07|725.05|714.25|724.87|714.07|5
1652009780000|2022-05-08 11:36:20|724.88|714.08|725.19|714.39|725.19|714.39|724.88|714.08|4
1652009790000|2022-05-08 11:36:30|725.57|714.77|725.57|714.77|725.57|714.77|725.57|714.77|1
1652009800000|2022-05-08 11:36:40|725.56|714.76|725.61|714.81|725.61|714.81|725.54|714.74|6
1652009810000|2022-05-08 11:36:50|725.75|714.95|725.74|714.94|725.75|714.95|725.74|714.94|2
1652009860000|2022-05-08 11:37:40|725.67|714.87|725.41|714.61|725.67|714.87|725.41|714.61|2
1652009870000|2022-05-08 11:37:50|725.45|714.65|725.45|714.65|725.45|714.65|725.45|714.65|1
1652009880000|2022-05-08 11:38:00|725.27|714.47|725.27|714.47|725.27|714.47|725.27|714.47|1
1652009890000|2022-05-08 11:38:10|725.35|714.55|725.75|714.95|725.75|714.95|725.35|714.55|5
1652009900000|2022-05-08 11:38:20|725.93|715.13|726.3|715.5|726.31|715.51|725.93|715.13|10
1652009910000|2022-05-08 11:38:30|726.29|715.49|726.36|715.56|726.37|715.57|726.29|715.49|12
1652009930000|2022-05-08 11:38:50|726.35|715.55|726.28|715.48|726.37|715.57|726.28|715.48|4
1652009940000|2022-05-08 11:39:00|726.37|715.57|726.19|715.39|726.37|715.57|726.11|715.31|4
1652009950000|2022-05-08 11:39:10|726.43|715.63|726.96|716.16|726.96|716.16|726.43|715.63|6
1652009960000|2022-05-08 11:39:20|726.95|716.15|726.88|716.08|727.04|716.24|726.88|716.08|3
1652009980000|2022-05-08 11:39:40|726.84|716.04|726.84|716.04|726.84|716.04|726.84|716.04|1
1652010000000|2022-05-08 11:40:00|726.88|716.08|727.32|716.52|727.32|716.52|726.88|716.08|4
1652010010000|2022-05-08 11:40:10|727.1|716.3|726.88|716.08|727.1|716.3|726.88|716.08|4
1652010020000|2022-05-08 11:40:20|726.84|716.04|726.84|716.04|726.84|716.04|726.84|716.04|1
1652010050000|2022-05-08 11:40:50|726.85|716.05|726.85|716.05|726.85|716.05|726.85|716.05|1
1652010060000|2022-05-08 11:41:00|726.75|715.95|726.73|715.93|726.85|716.05|726.59|715.79|5
1652010070000|2022-05-08 11:41:10|726.84|716.04|726.84|716.04|726.84|716.04|726.84|716.04|1
1652010080000|2022-05-08 11:41:20|726.93|716.13|726.93|716.13|726.93|716.13|726.93|716.13|1
1652010120000|2022-05-08 11:42:00|726.9|716.1|726.74|715.94|726.9|716.1|726.62|715.82|9
1652010130000|2022-05-08 11:42:10|726.64|715.84|726.34|715.54|726.64|715.84|726.34|715.54|4
1652010140000|2022-05-08 11:42:20|726.35|715.55|726.59|715.79|726.59|715.79|726.35|715.55|7
1652010150000|2022-05-08 11:42:30|726.51|715.71|726.77|715.97|726.77|715.97|726.43|715.63|5
1652010160000|2022-05-08 11:42:40|726.82|716.02|726.82|716.02|726.82|716.02|726.82|716.02|1
1652010170000|2022-05-08 11:42:50|726.81|716.01|726.8|716|726.84|716.04|726.8|716|4
1652010180000|2022-05-08 11:43:00|726.78|715.98|726.88|716.08|726.88|716.08|726.78|715.98|2
1652010190000|2022-05-08 11:43:10|726.91|716.11|726.91|716.11|726.91|716.11|726.91|716.11|1
1652010200000|2022-05-08 11:43:20|727.26|716.46|727.76|716.96|727.76|716.96|727.26|716.46|5
1652010210000|2022-05-08 11:43:30|727.91|717.11|727.91|717.11|727.91|717.11|727.91|717.11|1
1652010230000|2022-05-08 11:43:50|727.9|717.1|727.9|717.1|727.9|717.1|727.9|717.1|1
1652010250000|2022-05-08 11:44:10|727.91|717.11|727.91|717.11|727.91|717.11|727.91|717.11|1
1652010260000|2022-05-08 11:44:20|727.92|717.12|727.92|717.12|727.92|717.12|727.92|717.12|1
1652010270000|2022-05-08 11:44:30|727.91|717.11|727.91|717.11|727.91|717.11|727.91|717.11|1
1652010280000|2022-05-08 11:44:40|727.92|717.12|727.91|717.11|727.92|717.12|727.91|717.11|2
1652010290000|2022-05-08 11:44:50|727.9|717.1|727.82|717.02|727.9|717.1|727.82|717.02|2
1652010300000|2022-05-08 11:45:00|727.88|717.08|727.88|717.08|727.88|717.08|727.88|717.08|1
1652010310000|2022-05-08 11:45:10|727.9|717.1|727.9|717.1|727.9|717.1|727.9|717.1|1
1652010330000|2022-05-08 11:45:30|727.89|717.09|727.89|717.09|727.89|717.09|727.89|717.09|1
1652010360000|2022-05-08 11:46:00|727.91|717.11|727.6|716.8|727.91|717.11|727.21|716.41|7
1652010370000|2022-05-08 11:46:10|727.23|716.43|727.11|716.31|727.23|716.43|727.06|716.26|6
1652010400000|2022-05-08 11:46:40|727.1|716.3|727.03|716.23|727.11|716.31|727.02|716.22|12
1652010410000|2022-05-08 11:46:50|727.02|716.22|726.75|715.95|727.03|716.23|726.75|715.95|11
1652010420000|2022-05-08 11:47:00|726.77|715.97|726.77|715.97|726.77|715.97|726.77|715.97|1
1652010430000|2022-05-08 11:47:10|726.76|715.96|726.77|715.97|726.77|715.97|726.76|715.96|2
1652010440000|2022-05-08 11:47:20|726.78|715.98|726.78|715.98|726.78|715.98|726.78|715.98|1
1652010460000|2022-05-08 11:47:40|726.77|715.97|726.77|715.97|726.77|715.97|726.77|715.97|1
1652010480000|2022-05-08 11:48:00|726.76|715.96|725.95|715.15|726.77|715.97|725.95|715.15|6
1652010490000|2022-05-08 11:48:10|725.9|715.1|725.9|715.1|725.9|715.1|725.9|715.1|1
1652010500000|2022-05-08 11:48:20|725.87|715.07|725.87|715.07|725.87|715.07|725.87|715.07|1
1652010510000|2022-05-08 11:48:30|725.8|715|724.91|714.11|725.8|715|724.91|714.11|10
1652010530000|2022-05-08 11:48:50|724.89|714.09|725.61|714.81|725.71|714.91|724.86|714.06|12
1652010540000|2022-05-08 11:49:00|725.6|714.8|725.23|714.43|725.83|715.03|725.23|714.43|8
1652010550000|2022-05-08 11:49:10|725.07|714.27|725.03|714.23|725.07|714.27|725.03|714.23|2
1652010560000|2022-05-08 11:49:20|725.11|714.31|725.11|714.31|725.11|714.31|725.11|714.31|1
1652010570000|2022-05-08 11:49:30|725.1|714.3|724.32|713.52|725.1|714.3|724.32|713.52|14
1652010580000|2022-05-08 11:49:40|724.33|713.53|724.14|713.34|724.79|713.99|724.14|713.34|11
1652010600000|2022-05-08 11:50:00|724.13|713.33|723.68|712.88|724.22|713.42|723.68|712.88|10
1652010610000|2022-05-08 11:50:10|723.76|712.96|723.89|713.09|723.89|713.09|723.53|712.73|4
1652010630000|2022-05-08 11:50:30|723.88|713.08|723.55|712.75|723.9|713.1|723.55|712.75|8
1652010640000|2022-05-08 11:50:40|723.46|712.66|723.4|712.6|723.46|712.66|723.4|712.6|2
1652010650000|2022-05-08 11:50:50|723.52|712.72|723.81|713.01|723.81|713.01|723.52|712.72|4
1652010660000|2022-05-08 11:51:00|723.89|713.09|723.87|713.07|723.89|713.09|723.87|713.07|2
1652010670000|2022-05-08 11:51:10|723.88|713.08|723.88|713.08|723.88|713.08|723.88|713.08|1
1652010680000|2022-05-08 11:51:20|723.94|713.14|724.69|713.89|724.69|713.89|723.88|713.08|6
1652010690000|2022-05-08 11:51:30|724.76|713.96|724.84|714.04|724.84|714.04|724.76|713.96|2
1652010710000|2022-05-08 11:51:50|724.91|714.11|724.92|714.12|724.92|714.12|724.91|714.11|2
1652010740000|2022-05-08 11:52:20|724.9|714.1|724.89|714.09|724.9|714.1|724.89|714.09|2
1652010750000|2022-05-08 11:52:30|724.79|713.99|724.73|713.93|724.8|714|724.6|713.8|9
1652010760000|2022-05-08 11:52:40|724.72|713.92|724.73|713.93|724.73|713.93|724.72|713.92|6
1652010770000|2022-05-08 11:52:50|724.68|713.88|724.68|713.88|724.68|713.88|724.68|713.88|1
1652010780000|2022-05-08 11:53:00|724.82|714.02|724.82|714.02|724.82|714.02|724.82|714.02|1
1652010790000|2022-05-08 11:53:10|724.91|714.11|725.56|714.76|725.56|714.76|724.9|714.1|6
1652010800000|2022-05-08 11:53:20|725.7|714.9|725.52|714.72|725.7|714.9|725.52|714.72|2
1652010810000|2022-05-08 11:53:30|725.48|714.68|725.48|714.68|725.48|714.68|725.48|714.68|1
1652010820000|2022-05-08 11:53:40|725.32|714.52|725.32|714.52|725.32|714.52|725.32|714.52|1
1652010830000|2022-05-08 11:53:50|725.48|714.68|725.48|714.68|725.48|714.68|725.48|714.68|1
1652010840000|2022-05-08 11:54:00|725.66|714.86|725.6|714.8|725.66|714.86|725.6|714.8|2
1652010860000|2022-05-08 11:54:20|725.69|714.89|725.7|714.9|725.7|714.9|725.69|714.89|2
1652010870000|2022-05-08 11:54:30|725.68|714.88|725.68|714.88|725.68|714.88|725.68|714.88|1
1652010880000|2022-05-08 11:54:40|725.47|714.67|725.47|714.67|725.47|714.67|725.47|714.67|1
1652010900000|2022-05-08 11:55:00|725.64|714.84|725.66|714.86|725.66|714.86|725.64|714.84|2
1652010910000|2022-05-08 11:55:10|725.69|714.89|725.75|714.95|725.8|715|725.69|714.89|3
1652010930000|2022-05-08 11:55:30|725.76|714.96|726.17|715.37|726.17|715.37|725.76|714.96|3
1652010940000|2022-05-08 11:55:40|726.48|715.68|726.7|715.9|726.7|715.9|726.48|715.68|2
1652010950000|2022-05-08 11:55:50|726.75|715.95|726.31|715.51|726.75|715.95|726.31|715.51|4
1652010960000|2022-05-08 11:56:00|726.43|715.63|727.63|716.83|727.63|716.83|726.43|715.63|12
1652010970000|2022-05-08 11:56:10|727.71|716.91|727.72|716.92|727.72|716.92|727.7|716.9|3
1652010990000|2022-05-08 11:56:30|727.87|717.07|727.88|717.08|728.35|717.55|727.86|717.06|12
1652011010000|2022-05-08 11:56:50|727.92|717.12|727.92|717.12|728.33|717.53|727.92|717.12|8
1652011020000|2022-05-08 11:57:00|727.81|717.01|727.84|717.04|727.84|717.04|727.81|717.01|2
1652011040000|2022-05-08 11:57:20|727.73|716.93|727.78|716.98|727.78|716.98|727.73|716.93|3
1652011050000|2022-05-08 11:57:30|727.61|716.81|726.96|716.16|727.61|716.81|726.96|716.16|5
1652011060000|2022-05-08 11:57:40|726.92|716.12|726.92|716.12|727.02|716.22|726.92|716.12|3
1652011070000|2022-05-08 11:57:50|726.94|716.14|726.94|716.14|726.94|716.14|726.93|716.13|3
1652011080000|2022-05-08 11:58:00|726.93|716.13|726.89|716.09|726.94|716.14|726.88|716.08|9
1652011090000|2022-05-08 11:58:10|726.92|716.12|727.42|716.62|727.42|716.62|726.92|716.12|4
1652011100000|2022-05-08 11:58:20|727.51|716.71|727.44|716.64|727.51|716.71|727.44|716.64|2
1652011110000|2022-05-08 11:58:30|727.35|716.55|727.3|716.5|727.35|716.55|727.3|716.5|2
1652011120000|2022-05-08 11:58:40|727.05|716.25|727.03|716.23|727.05|716.25|726.94|716.14|6
1652011130000|2022-05-08 11:58:50|727.3|716.5|727.67|716.87|727.67|716.87|727.3|716.5|4
1652011140000|2022-05-08 11:59:00|727.72|716.92|727.72|716.92|727.72|716.92|727.72|716.92|1
1652011150000|2022-05-08 11:59:10|727.83|717.03|727.91|717.11|727.91|717.11|727.83|717.03|3
1652011160000|2022-05-08 11:59:20|728.02|717.22|728.02|717.22|728.85|718.05|728.02|717.22|5
1652011170000|2022-05-08 11:59:30|727.92|717.12|727.92|717.12|727.92|717.12|727.92|717.12|1
1652011180000|2022-05-08 11:59:40|727.93|717.13|728.78|717.98|728.78|717.98|727.93|717.13|6
1652011190000|2022-05-08 11:59:50|728.77|717.97|728.77|717.97|728.8|718|728.77|717.97|7
1652011200000|2022-05-08 12:00:00|728.69|717.89|728.55|717.75|728.69|717.89|727.93|717.13|10
1652011210000|2022-05-08 12:00:10|728.56|717.76|728.24|717.44|728.56|717.76|727.96|717.16|8
1652011220000|2022-05-08 12:00:20|728.29|717.49|728.33|717.53|728.33|717.53|728.29|717.49|2
1652011230000|2022-05-08 12:00:30|728.13|717.33|727.19|716.39|728.33|717.53|727.18|716.38|12
1652011240000|2022-05-08 12:00:40|727.18|716.38|726.77|715.97|727.19|716.39|726.77|715.97|8
1652011250000|2022-05-08 12:00:50|726.63|715.83|726.57|715.77|726.63|715.83|726.57|715.77|3
1652011260000|2022-05-08 12:01:00|726.56|715.76|726.45|715.65|726.57|715.77|726.45|715.65|5
1652011280000|2022-05-08 12:01:20|726.44|715.64|726.6|715.8|726.6|715.8|726.44|715.64|3
1652011290000|2022-05-08 12:01:30|726.45|715.65|726.45|715.65|726.45|715.65|726.45|715.65|1
1652011300000|2022-05-08 12:01:40|726.15|715.35|726.46|715.66|726.47|715.67|726.03|715.23|9
1652011310000|2022-05-08 12:01:50|726.47|715.67|726.46|715.66|726.47|715.67|726.46|715.66|14
1652011320000|2022-05-08 12:02:00|726.47|715.67|726.56|715.76|726.56|715.76|726.4|715.6|8
1652011330000|2022-05-08 12:02:10|726.47|715.67|727.11|716.31|727.11|716.31|726.36|715.56|7
1652011340000|2022-05-08 12:02:20|727.14|716.34|727.01|716.21|727.25|716.45|727.01|716.21|5
1652011350000|2022-05-08 12:02:30|727|716.2|726.88|716.08|727|716.2|726.85|716.05|5
1652011360000|2022-05-08 12:02:40|726.8|716|726.8|716|726.8|716|726.8|716|1
1652011390000|2022-05-08 12:03:10|726.85|716.05|726.85|716.05|726.85|716.05|726.85|716.05|1
1652011400000|2022-05-08 12:03:20|726.76|715.96|726.76|715.96|726.85|716.05|726.76|715.96|3
1652011410000|2022-05-08 12:03:30|727|716.2|727.65|716.85|727.65|716.85|727|716.2|4
1652011420000|2022-05-08 12:03:40|727.68|716.88|727.77|716.97|727.77|716.97|727.68|716.88|4
1652011430000|2022-05-08 12:03:50|727.78|716.98|727.78|716.98|727.78|716.98|727.78|716.98|1
1652011440000|2022-05-08 12:04:00|727.72|716.92|727.72|716.92|727.72|716.92|727.72|716.92|1
1652011450000|2022-05-08 12:04:10|727.76|716.96|727.76|716.96|727.76|716.96|727.76|716.96|1
1652011460000|2022-05-08 12:04:20|727.72|716.92|727.98|717.18|727.98|717.18|727.72|716.92|4
1652011470000|2022-05-08 12:04:30|728.07|717.27|728.26|717.46|728.61|717.81|728.06|717.26|9
1652011480000|2022-05-08 12:04:40|727.94|717.14|727.86|717.06|727.94|717.14|727.86|717.06|3
1652011490000|2022-05-08 12:04:50|727.81|717.01|727.81|717.01|727.81|717.01|727.81|717.01|1
1652011500000|2022-05-08 12:05:00|727.71|716.91|727.73|716.93|727.73|716.93|727.71|716.91|2
1652011510000|2022-05-08 12:05:10|727.71|716.91|727.59|716.79|727.77|716.97|727.56|716.76|9
1652011520000|2022-05-08 12:05:20|727.58|716.78|727.8|717|727.8|717|727.58|716.78|8
1652011530000|2022-05-08 12:05:30|727.81|717.01|727.81|717.01|727.81|717.01|727.8|717|3
1652011540000|2022-05-08 12:05:40|727.76|716.96|727.76|716.96|727.76|716.96|727.76|716.96|1
1652011550000|2022-05-08 12:05:50|727.75|716.95|727.76|716.96|727.76|716.96|727.74|716.94|14
1652011560000|2022-05-08 12:06:00|727.75|716.95|727.76|716.96|727.76|716.96|727.61|716.81|8
1652011570000|2022-05-08 12:06:10|727.81|717.01|727.74|716.94|727.81|717.01|727.72|716.92|10
1652011580000|2022-05-08 12:06:20|727.73|716.93|727.74|716.94|727.74|716.94|727.72|716.92|8
1652011590000|2022-05-08 12:06:30|727.82|717.02|727.82|717.02|727.82|717.02|727.82|717.02|1
1652011600000|2022-05-08 12:06:40|727.76|716.96|727.07|716.27|727.76|716.96|727.07|716.27|18
1652011610000|2022-05-08 12:06:50|727|716.2|727.32|716.52|727.32|716.52|727|716.2|3
1652011620000|2022-05-08 12:07:00|727.4|716.6|727.68|716.88|727.68|716.88|727.4|716.6|4
1652011640000|2022-05-08 12:07:20|727.69|716.89|727.29|716.49|727.69|716.89|727.29|716.49|4
1652011650000|2022-05-08 12:07:30|727.11|716.31|726.94|716.14|727.3|716.5|726.94|716.14|6
1652011660000|2022-05-08 12:07:40|726.92|716.12|726.97|716.17|726.97|716.17|726.92|716.12|13
1652011680000|2022-05-08 12:08:00|726.94|716.14|726.94|716.14|726.94|716.14|726.92|716.12|9
1652011690000|2022-05-08 12:08:10|726.92|716.12|726.91|716.11|726.94|716.14|726.9|716.1|11
1652011700000|2022-05-08 12:08:20|726.9|716.1|726.75|715.95|726.9|716.1|726.13|715.33|10
1652011710000|2022-05-08 12:08:30|726.74|715.94|726.89|716.09|726.89|716.09|726.74|715.94|11
1652011720000|2022-05-08 12:08:40|726.88|716.08|726.89|716.09|726.89|716.09|726.88|716.08|4
1652011740000|2022-05-08 12:09:00|726.88|716.08|726.88|716.08|726.89|716.09|726.88|716.08|5
1652011760000|2022-05-08 12:09:20|726.89|716.09|727.45|716.65|727.45|716.65|726.89|716.09|5
1652011770000|2022-05-08 12:09:30|727.68|716.88|726.92|716.12|727.68|716.88|726.92|716.12|7
1652011780000|2022-05-08 12:09:40|726.94|716.14|727.22|716.42|727.22|716.42|726.94|716.14|4
1652011790000|2022-05-08 12:09:50|727.19|716.39|726.98|716.18|727.27|716.47|726.98|716.18|5
1652011800000|2022-05-08 12:10:00|726.92|716.12|727.02|716.22|727.02|716.22|726.91|716.11|4
1652011810000|2022-05-08 12:10:10|727.08|716.28|727.63|716.83|727.63|716.83|727.08|716.28|4
1652011830000|2022-05-08 12:10:30|727.51|716.71|726.87|716.07|727.51|716.71|726.87|716.07|5
1652011840000|2022-05-08 12:10:40|726.86|716.06|726.86|716.06|726.86|716.06|726.86|716.06|1
1652011860000|2022-05-08 12:11:00|726.82|716.02|726.82|716.02|726.82|716.02|726.82|716.02|1
1652011890000|2022-05-08 12:11:30|726.81|716.01|726.8|716|726.81|716.01|726.8|716|2
1652011900000|2022-05-08 12:11:40|726.9|716.1|726.9|716.1|726.9|716.1|726.9|716.1|1
1652011910000|2022-05-08 12:11:50|726.91|716.11|726.91|716.11|726.91|716.11|726.91|716.11|1
1652011920000|2022-05-08 12:12:00|726.89|716.09|726.18|715.38|726.89|716.09|726.18|715.38|8
1652011930000|2022-05-08 12:12:10|726.12|715.32|726.12|715.32|726.12|715.32|726.12|715.32|1
1652011950000|2022-05-08 12:12:30|725.95|715.15|725.95|715.15|726.16|715.36|725.95|715.15|3
1652011960000|2022-05-08 12:12:40|726.16|715.36|726.27|715.47|726.27|715.47|726.16|715.36|2
1652011970000|2022-05-08 12:12:50|725.97|715.17|725.95|715.15|725.97|715.17|725.95|715.15|2
1652011980000|2022-05-08 12:13:00|726.16|715.36|726.35|715.55|726.35|715.55|726.16|715.36|3
1652011990000|2022-05-08 12:13:10|726.5|715.7|726.65|715.85|726.65|715.85|726.5|715.7|2
1652012000000|2022-05-08 12:13:20|726.76|715.96|726.76|715.96|726.76|715.96|726.76|715.96|1
1652012010000|2022-05-08 12:13:30|726.83|716.03|726.83|716.03|726.83|716.03|726.83|716.03|1
1652012020000|2022-05-08 12:13:40|726.84|716.04|726.17|715.37|726.84|716.04|726.17|715.37|6
1652012030000|2022-05-08 12:13:50|726.22|715.42|726.43|715.63|726.43|715.63|726.17|715.37|6
1652012040000|2022-05-08 12:14:00|726.59|715.79|726.63|715.83|726.63|715.83|726.59|715.79|2
1652012050000|2022-05-08 12:14:10|726.6|715.8|726.61|715.81|726.61|715.81|726.59|715.79|4
1652012060000|2022-05-08 12:14:20|726.64|715.84|726.64|715.84|726.64|715.84|726.64|715.84|1
1652012080000|2022-05-08 12:14:40|726.76|715.96|727.11|716.31|727.58|716.78|726.76|715.96|11
1652012090000|2022-05-08 12:14:50|726.93|716.13|726.93|716.13|726.93|716.13|726.93|716.13|1
1652012100000|2022-05-08 12:15:00|726.86|716.06|726.91|716.11|726.91|716.11|726.86|716.06|2
1652012110000|2022-05-08 12:15:10|726.89|716.09|726.89|716.09|726.89|716.09|726.89|716.09|1
1652012140000|2022-05-08 12:15:40|726.93|716.13|726.93|716.13|726.93|716.13|726.93|716.13|1
1652012150000|2022-05-08 12:15:50|726.92|716.12|726.92|716.12|726.92|716.12|726.92|716.12|1
1652012160000|2022-05-08 12:16:00|726.91|716.11|726.91|716.11|726.91|716.11|726.91|716.11|1
1652012170000|2022-05-08 12:16:10|726.92|716.12|727.11|716.31|727.11|716.31|726.92|716.12|2
1652012180000|2022-05-08 12:16:20|727.18|716.38|726.92|716.12|727.18|716.38|726.92|716.12|5
1652012190000|2022-05-08 12:16:30|726.89|716.09|726.8|716|726.89|716.09|726.7|715.9|10
1652012200000|2022-05-08 12:16:40|726.79|715.99|726.71|715.91|726.89|716.09|726.7|715.9|14
1652012210000|2022-05-08 12:16:50|726.72|715.92|726.88|716.08|726.88|716.08|726.71|715.91|10
1652012220000|2022-05-08 12:17:00|726.87|716.07|726.79|715.99|726.88|716.08|726.79|715.99|4
1652012230000|2022-05-08 12:17:10|726.8|716|726.8|716|726.8|716|726.78|715.98|6
1652012240000|2022-05-08 12:17:20|726.86|716.06|726.86|716.06|726.86|716.06|726.86|716.06|1
1652012260000|2022-05-08 12:17:40|726.79|715.99|726.52|715.72|726.79|715.99|726.52|715.72|4
1652012270000|2022-05-08 12:17:50|726.27|715.47|726.28|715.48|726.28|715.48|726.27|715.47|10
1652012280000|2022-05-08 12:18:00|726.27|715.47|726.39|715.59|726.39|715.59|726.27|715.47|15
1652012290000|2022-05-08 12:18:10|726.38|715.58|726.3|715.5|726.39|715.59|726.29|715.49|17
1652012300000|2022-05-08 12:18:20|726.29|715.49|726.29|715.49|726.3|715.5|726.29|715.49|3
1652012310000|2022-05-08 12:18:30|726.28|715.48|725.76|714.96|726.43|715.63|725.74|714.94|16
1652012320000|2022-05-08 12:18:40|725.77|714.97|725.38|714.58|725.77|714.97|725.38|714.58|9
1652012330000|2022-05-08 12:18:50|725.32|714.52|725.03|714.23|725.41|714.61|725.02|714.22|11
1652012340000|2022-05-08 12:19:00|725.02|714.22|725.41|714.61|725.41|714.61|724.97|714.17|8
1652012350000|2022-05-08 12:19:10|725.44|714.64|724.99|714.19|725.44|714.64|724.98|714.18|15
1652012360000|2022-05-08 12:19:20|724.98|714.18|725.01|714.21|725.01|714.21|724.92|714.12|11
1652012380000|2022-05-08 12:19:40|725|714.2|725.01|714.21|725.01|714.21|725|714.2|2
1652012390000|2022-05-08 12:19:50|725.08|714.28|725.56|714.76|725.56|714.76|725.08|714.28|4
1652012400000|2022-05-08 12:20:00|725.38|714.58|725.03|714.23|725.38|714.58|725.02|714.22|5
1652012410000|2022-05-08 12:20:10|725.02|714.22|724.97|714.17|725.02|714.22|724.97|714.17|2
1652012420000|2022-05-08 12:20:20|724.95|714.15|724.95|714.15|724.95|714.15|724.95|714.15|1
1652012430000|2022-05-08 12:20:30|724.93|714.13|724.93|714.13|724.93|714.13|724.92|714.12|3
1652012440000|2022-05-08 12:20:40|724.92|714.12|724.91|714.11|724.93|714.13|724.91|714.11|13
1652012450000|2022-05-08 12:20:50|724.92|714.12|725.27|714.47|725.27|714.47|724.92|714.12|3
1652012460000|2022-05-08 12:21:00|725.18|714.38|724.94|714.14|725.18|714.38|724.93|714.13|4
1652012470000|2022-05-08 12:21:10|724.91|714.11|724.82|714.02|724.91|714.11|724.82|714.02|3
1652012480000|2022-05-08 12:21:20|724.79|713.99|724.79|713.99|724.79|713.99|724.79|713.99|1
1652012500000|2022-05-08 12:21:40|724.78|713.98|724.57|713.77|724.78|713.98|724.57|713.77|4
1652012510000|2022-05-08 12:21:50|724.61|713.81|724.02|713.22|724.61|713.81|724.02|713.22|3
1652012520000|2022-05-08 12:22:00|724|713.2|723.96|713.16|724|713.2|723.96|713.16|2
1652012530000|2022-05-08 12:22:10|723.95|713.15|724.29|713.49|724.29|713.49|723.95|713.15|3
1652012540000|2022-05-08 12:22:20|724.25|713.45|724.03|713.23|724.25|713.45|724.03|713.23|2
1652012560000|2022-05-08 12:22:40|724|713.2|724|713.2|724|713.2|724|713.2|1
1652012580000|2022-05-08 12:23:00|724.03|713.23|724|713.2|724.03|713.23|724|713.2|2
1652012610000|2022-05-08 12:23:30|723.9|713.1|723.9|713.1|723.9|713.1|723.9|713.1|1
1652012620000|2022-05-08 12:23:40|723.82|713.02|723.33|712.53|723.82|713.02|723.33|712.53|5
1652012630000|2022-05-08 12:23:50|723.27|712.47|723.27|712.47|723.27|712.47|723.27|712.47|1
1652012640000|2022-05-08 12:24:00|723.22|712.42|723.37|712.57|723.37|712.57|723.22|712.42|2
1652012650000|2022-05-08 12:24:10|723.43|712.63|723.43|712.63|723.43|712.63|723.43|712.63|1
1652012690000|2022-05-08 12:24:50|723.38|712.58|723.38|712.58|723.38|712.58|723.38|712.58|1
1652012700000|2022-05-08 12:25:00|723.37|712.57|723.19|712.39|723.37|712.57|723.19|712.39|4
1652012710000|2022-05-08 12:25:10|723.12|712.32|723.12|712.32|723.12|712.32|723.12|712.32|1
1652012720000|2022-05-08 12:25:20|722.93|712.13|721.97|711.17|722.93|712.13|721.97|711.17|8
1652012730000|2022-05-08 12:25:30|722.21|711.41|722.49|711.69|722.49|711.69|722.21|711.41|6
1652012740000|2022-05-08 12:25:40|722.6|711.8|722.22|711.42|722.6|711.8|722.19|711.39|4
1652012750000|2022-05-08 12:25:50|722.19|711.39|722.02|711.22|722.19|711.39|722.02|711.22|6
1652012760000|2022-05-08 12:26:00|721.92|711.12|721.92|711.12|721.92|711.12|721.92|711.12|1
1652012770000|2022-05-08 12:26:10|721.9|711.1|721.71|710.91|721.9|711.1|721.71|710.91|3
1652012780000|2022-05-08 12:26:20|721.72|710.92|721.89|711.09|721.89|711.09|721.61|710.81|5
1652012790000|2022-05-08 12:26:30|721.88|711.08|722.23|711.43|722.23|711.43|721.88|711.08|4
1652012800000|2022-05-08 12:26:40|722.18|711.38|722.1|711.3|722.18|711.38|722.1|711.3|2
1652012810000|2022-05-08 12:26:50|721.91|711.11|721.9|711.1|721.91|711.11|721.9|711.1|2
1652012820000|2022-05-08 12:27:00|721.85|711.05|722.02|711.22|722.02|711.22|721.78|710.98|5
1652012830000|2022-05-08 12:27:10|722.07|711.27|723.49|712.69|723.49|712.69|722.07|711.27|8
1652012840000|2022-05-08 12:27:20|723.46|712.66|723.78|712.98|723.78|712.98|723.25|712.45|4
1652012850000|2022-05-08 12:27:30|723.71|712.91|723.58|712.78|723.71|712.91|723.48|712.68|3
1652012860000|2022-05-08 12:27:40|723.59|712.79|723.8|713|723.8|713|723.59|712.79|2
1652012870000|2022-05-08 12:27:50|723.87|713.07|724.79|713.99|724.79|713.99|723.87|713.07|9
1652012880000|2022-05-08 12:28:00|724.8|714|724.8|714|724.8|714|724.8|714|1
1652012890000|2022-05-08 12:28:10|724.78|713.98|724.78|713.98|724.78|713.98|724.78|713.98|1
1652012900000|2022-05-08 12:28:20|724.59|713.79|723.92|713.12|724.59|713.79|723.92|713.12|6
1652012910000|2022-05-08 12:28:30|723.86|713.06|723.86|713.06|723.86|713.06|723.86|713.06|1
1652012920000|2022-05-08 12:28:40|723.8|713|723.26|712.46|723.8|713|722.99|712.19|19
1652012940000|2022-05-08 12:29:00|723.28|712.48|723.28|712.48|723.28|712.48|723.28|712.48|1
1652012950000|2022-05-08 12:29:10|723.42|712.62|723.72|712.92|723.72|712.92|723.42|712.62|2
1652012960000|2022-05-08 12:29:20|723.78|712.98|723.78|712.98|723.78|712.98|723.78|712.98|1
1652012970000|2022-05-08 12:29:30|723.67|712.87|723.04|712.24|723.67|712.87|723.03|712.23|10
1652012980000|2022-05-08 12:29:40|723.03|712.23|723.02|712.22|723.04|712.24|723.02|712.22|17
1652012990000|2022-05-08 12:29:50|723.07|712.27|723.28|712.48|723.55|712.75|723.07|712.27|6
1652013000000|2022-05-08 12:30:00|723.22|712.42|722.77|711.97|723.22|712.42|722.77|711.97|14
1652013010000|2022-05-08 12:30:10|722.71|711.91|722.69|711.89|722.79|711.99|722.67|711.87|8
1652013020000|2022-05-08 12:30:20|722.67|711.87|722.35|711.55|722.69|711.89|722.33|711.53|5
1652013030000|2022-05-08 12:30:30|722.33|711.53|722.33|711.53|722.35|711.55|722.33|711.53|11
1652013040000|2022-05-08 12:30:40|722.35|711.55|722.55|711.75|722.73|711.93|722.33|711.53|7
1652013050000|2022-05-08 12:30:50|722.79|711.99|722.53|711.73|722.79|711.99|722.53|711.73|3
1652013060000|2022-05-08 12:31:00|722.57|711.77|722.58|711.78|722.78|711.98|722.57|711.77|5
1652013080000|2022-05-08 12:31:20|722.88|712.08|723.02|712.22|723.02|712.22|722.88|712.08|3
1652013090000|2022-05-08 12:31:30|723.11|712.31|724.35|713.55|724.35|713.55|723.11|712.31|8
1652013100000|2022-05-08 12:31:40|724.64|713.84|724.83|714.03|724.83|714.03|724.64|713.84|4
1652013110000|2022-05-08 12:31:50|724.88|714.08|724.83|714.03|724.88|714.08|724.69|713.89|4
1652013120000|2022-05-08 12:32:00|724.91|714.11|724.81|714.01|724.91|714.11|724.81|714.01|3
1652013130000|2022-05-08 12:32:10|724.87|714.07|725.73|714.93|725.73|714.93|724.87|714.07|7
1652013140000|2022-05-08 12:32:20|725.77|714.97|725.77|714.97|725.77|714.97|725.77|714.97|1
1652013150000|2022-05-08 12:32:30|725.76|714.96|725.76|714.96|725.76|714.96|725.76|714.96|1
1652013160000|2022-05-08 12:32:40|725.68|714.88|725.29|714.49|725.68|714.88|725.29|714.49|3
1652013170000|2022-05-08 12:32:50|725.36|714.56|725.37|714.57|725.37|714.57|725.36|714.56|2
1652013180000|2022-05-08 12:33:00|725.42|714.62|725.49|714.69|725.67|714.87|725.42|714.62|4
1652013190000|2022-05-08 12:33:10|725.67|714.87|725.67|714.87|725.67|714.87|725.67|714.87|1
1652013200000|2022-05-08 12:33:20|725.78|714.98|725.78|714.98|725.78|714.98|725.78|714.98|1
1652013210000|2022-05-08 12:33:30|725.74|714.94|725.49|714.69|725.74|714.94|725.48|714.68|4
1652013220000|2022-05-08 12:33:40|725.48|714.68|725.48|714.68|725.48|714.68|725.48|714.68|1
1652013230000|2022-05-08 12:33:50|725.38|714.58|725.29|714.49|725.38|714.58|725.29|714.49|2
1652013240000|2022-05-08 12:34:00|725.23|714.43|724.56|713.76|725.27|714.47|724.25|713.45|20
1652013250000|2022-05-08 12:34:10|724.4|713.6|724.62|713.82|724.77|713.97|724.4|713.6|8
1652013260000|2022-05-08 12:34:20|724.61|713.81|724.07|713.27|724.62|713.82|724.07|713.27|11
1652013270000|2022-05-08 12:34:30|723.98|713.18|724.25|713.45|724.48|713.68|723.98|713.18|8
1652013280000|2022-05-08 12:34:40|724.31|713.51|724.31|713.51|724.31|713.51|724.31|713.51|1
1652013290000|2022-05-08 12:34:50|724.42|713.62|724.42|713.62|724.42|713.62|724.42|713.62|1
1652013300000|2022-05-08 12:35:00|724.6|713.8|724.42|713.62|724.6|713.8|724.42|713.62|2
1652013310000|2022-05-08 12:35:10|724.37|713.57|722.85|712.05|724.37|713.57|722.85|712.05|13
1652013320000|2022-05-08 12:35:20|722.89|712.09|723.44|712.64|723.44|712.64|722.85|712.05|11
1652013330000|2022-05-08 12:35:30|723.25|712.45|722.8|712|723.43|712.63|722.8|712|15
1652013340000|2022-05-08 12:35:40|722.89|712.09|722.66|711.86|722.89|712.09|722.66|711.86|9
1652013350000|2022-05-08 12:35:50|722.84|712.04|722.83|712.03|722.84|712.04|722.83|712.03|2
1652013360000|2022-05-08 12:36:00|722.88|712.08|722.88|712.08|722.88|712.08|722.88|712.08|1
1652013370000|2022-05-08 12:36:10|722.87|712.07|723.29|712.49|723.42|712.62|722.87|712.07|5
1652013380000|2022-05-08 12:36:20|723.16|712.36|722.94|712.14|723.33|712.53|722.94|712.14|7
1652013390000|2022-05-08 12:36:30|722.93|712.13|723.31|712.51|723.31|712.51|722.88|712.08|9
1652013420000|2022-05-08 12:37:00|723.19|712.39|722.87|712.07|723.19|712.39|722.87|712.07|3
1652013430000|2022-05-08 12:37:10|722.95|712.15|723.55|712.75|723.55|712.75|722.95|712.15|4
1652013460000|2022-05-08 12:37:40|723.31|712.51|722.87|712.07|723.31|712.51|722.87|712.07|4
1652013470000|2022-05-08 12:37:50|722.82|712.02|722.82|712.02|722.82|712.02|722.82|712.02|1
1652013490000|2022-05-08 12:38:10|722.85|712.05|722.82|712.02|722.85|712.05|722.82|712.02|2
1652013500000|2022-05-08 12:38:20|722.72|711.92|722.28|711.48|722.72|711.92|721.9|711.1|12
1652013520000|2022-05-08 12:38:40|722.35|711.55|722.29|711.49|722.35|711.55|722.29|711.49|2
1652013530000|2022-05-08 12:38:50|722.11|711.31|721.85|711.05|722.11|711.31|721.85|711.05|3
1652013550000|2022-05-08 12:39:10|721.9|711.1|721.9|711.1|721.9|711.1|721.9|711.1|1
1652013560000|2022-05-08 12:39:20|721.88|711.08|721.88|711.08|721.88|711.08|721.88|711.08|1
1652013590000|2022-05-08 12:39:50|721.84|711.04|721.84|711.04|721.84|711.04|721.84|711.04|1
1652013600000|2022-05-08 12:40:00|721.82|711.02|721.66|710.86|721.82|711.02|721.66|710.86|4
1652013610000|2022-05-08 12:40:10|721.65|710.85|721.65|710.85|721.65|710.85|721.65|710.85|1
1652013630000|2022-05-08 12:40:30|721.61|710.81|721.74|710.94|721.74|710.94|721.61|710.81|3
1652013640000|2022-05-08 12:40:40|721.77|710.97|721.77|710.97|721.77|710.97|721.77|710.97|1
1652013650000|2022-05-08 12:40:50|721.85|711.05|722.31|711.51|722.31|711.51|721.85|711.05|6
1652013660000|2022-05-08 12:41:00|721.97|711.17|721.93|711.13|722.16|711.36|721.93|711.13|6
1652013670000|2022-05-08 12:41:10|722.06|711.26|721.94|711.14|722.48|711.68|721.94|711.14|7
1652013680000|2022-05-08 12:41:20|721.87|711.07|721.78|710.98|721.87|711.07|721.71|710.91|4
1652013690000|2022-05-08 12:41:30|721.77|710.97|721.73|710.93|721.77|710.97|721.73|710.93|2
1652013700000|2022-05-08 12:41:40|721.78|710.98|721.73|710.93|721.81|711.01|721.73|710.93|3
1652013710000|2022-05-08 12:41:50|721.78|710.98|721.08|710.28|721.81|711.01|721.08|710.28|7
1652013720000|2022-05-08 12:42:00|721.02|710.22|721.02|710.22|721.02|710.22|721.02|710.22|1
1652013730000|2022-05-08 12:42:10|721.08|710.28|721.55|710.75|721.55|710.75|721.08|710.28|3
1652013740000|2022-05-08 12:42:20|721.44|710.64|721.44|710.64|721.44|710.64|721.44|710.64|1
1652013750000|2022-05-08 12:42:30|721.78|710.98|721.81|711.01|721.81|711.01|721.78|710.98|2
1652013770000|2022-05-08 12:42:50|721.89|711.09|722.73|711.93|722.73|711.93|721.89|711.09|7
1652013780000|2022-05-08 12:43:00|722.84|712.04|722.84|712.04|722.84|712.04|722.84|712.04|1
1652013790000|2022-05-08 12:43:10|722.86|712.06|722.84|712.04|723.29|712.49|722.84|712.04|10
1652013830000|2022-05-08 12:43:50|722.77|711.97|722.77|711.97|722.77|711.97|722.77|711.97|1
1652013840000|2022-05-08 12:44:00|722.62|711.82|722.62|711.82|722.77|711.97|722.45|711.65|5
1652013850000|2022-05-08 12:44:10|722.8|712|722.8|712|722.8|712|722.8|712|1
1652013860000|2022-05-08 12:44:20|722.97|712.17|723.39|712.59|723.39|712.59|722.97|712.17|4
1652013870000|2022-05-08 12:44:30|723.64|712.84|723.64|712.84|723.64|712.84|723.64|712.84|1
1652013880000|2022-05-08 12:44:40|723.42|712.62|722.89|712.09|723.42|712.62|722.89|712.09|4
1652013900000|2022-05-08 12:45:00|722.84|712.04|723.49|712.69|723.49|712.69|722.84|712.04|4
1652013910000|2022-05-08 12:45:10|723.2|712.4|722.91|712.11|723.2|712.4|722.91|712.11|5
1652013920000|2022-05-08 12:45:20|722.89|712.09|722.89|712.09|722.89|712.09|722.89|712.09|1
1652013950000|2022-05-08 12:45:50|722.9|712.1|722.9|712.1|722.9|712.1|722.9|712.1|1
1652013960000|2022-05-08 12:46:00|722.88|712.08|723.9|713.1|723.97|713.17|722.88|712.08|10
1652013980000|2022-05-08 12:46:20|723.99|713.19|724.69|713.89|724.69|713.89|723.99|713.19|2
1652014000000|2022-05-08 12:46:40|724.89|714.09|724.91|714.11|724.91|714.11|724.89|714.09|3
1652014010000|2022-05-08 12:46:50|724.92|714.12|724.93|714.13|724.93|714.13|724.92|714.12|2
1652014020000|2022-05-08 12:47:00|724.91|714.11|724.9|714.1|724.91|714.11|724.9|714.1|2
1652014050000|2022-05-08 12:47:30|724.86|714.06|724.86|714.06|724.86|714.06|724.86|714.06|1
1652014060000|2022-05-08 12:47:40|724.9|714.1|725.66|714.86|725.66|714.86|724.9|714.1|5
1652014070000|2022-05-08 12:47:50|725.65|714.85|725.66|714.86|725.66|714.86|725.65|714.85|2
1652014080000|2022-05-08 12:48:00|725.81|715.01|725.67|714.87|725.81|715.01|725.67|714.87|3
1652014120000|2022-05-08 12:48:40|725.81|715.01|725.94|715.14|725.94|715.14|725.81|715.01|3
1652014130000|2022-05-08 12:48:50|725.91|715.11|725.92|715.12|725.92|715.12|725.91|715.11|2
1652014140000|2022-05-08 12:49:00|725.84|715.04|725.84|715.04|725.84|715.04|725.84|715.04|1
1652014150000|2022-05-08 12:49:10|725.82|715.02|725.74|714.94|725.82|715.02|725.73|714.93|4
1652014160000|2022-05-08 12:49:20|725.73|714.93|725.28|714.48|725.74|714.94|725.28|714.48|12
1652014170000|2022-05-08 12:49:30|725.26|714.46|725.1|714.3|725.28|714.48|725.1|714.3|20
1652014180000|2022-05-08 12:49:40|724.99|714.19|724.99|714.19|724.99|714.19|724.98|714.18|11
1652014190000|2022-05-08 12:49:50|724.98|714.18|723.38|712.58|724.99|714.19|723.38|712.58|21
1652014200000|2022-05-08 12:50:00|723.73|712.93|723.98|713.18|723.98|713.18|723.69|712.89|10
1652014210000|2022-05-08 12:50:10|723.95|713.15|723.81|713.01|723.98|713.18|723.81|713.01|4
1652014220000|2022-05-08 12:50:20|723.8|713|722.93|712.13|723.8|713|722.93|712.13|6
1652014230000|2022-05-08 12:50:30|722.81|712.01|722.12|711.32|722.81|712.01|722.12|711.32|8
1652014240000|2022-05-08 12:50:40|722.1|711.3|721.87|711.07|722.1|711.3|721.77|710.97|14
1652014250000|2022-05-08 12:50:50|721.81|711.01|722.01|711.21|722.01|711.21|721.24|710.44|12
1652014260000|2022-05-08 12:51:00|722|711.2|722.01|711.21|722.5|711.7|722|711.2|6
1652014270000|2022-05-08 12:51:10|721.9|711.1|721.24|710.44|721.9|711.1|721.24|710.44|10
1652014280000|2022-05-08 12:51:20|721.07|710.27|720.33|709.53|721.07|710.27|720.33|709.53|16
1652014290000|2022-05-08 12:51:30|720.38|709.58|719.77|708.97|720.7|709.9|719.77|708.97|18
1652014300000|2022-05-08 12:51:40|719.68|708.88|719.35|708.55|719.68|708.88|719.35|708.55|5
1652014310000|2022-05-08 12:51:50|719.59|708.79|719.86|709.06|719.86|709.06|719.59|708.79|3
1652014320000|2022-05-08 12:52:00|719.83|709.03|719.45|708.65|719.83|709.03|719.28|708.48|12
1652014330000|2022-05-08 12:52:10|719.46|708.66|719.86|709.06|719.86|709.06|719.46|708.66|7
1652014340000|2022-05-08 12:52:20|719.85|709.05|719.72|708.92|719.85|709.05|719.71|708.91|9
1652014350000|2022-05-08 12:52:30|719.71|708.91|719.72|708.92|719.8|709|719.71|708.91|12
1652014360000|2022-05-08 12:52:40|719.8|709|719.84|709.04|719.85|709.05|719.8|709|3
1652014370000|2022-05-08 12:52:50|719.77|708.97|719.36|708.56|719.77|708.97|719.36|708.56|3
1652014380000|2022-05-08 12:53:00|719.28|708.48|719.71|708.91|719.71|708.91|719.28|708.48|3
1652014390000|2022-05-08 12:53:10|719.63|708.83|719.7|708.9|719.7|708.9|719.63|708.83|4
1652014400000|2022-05-08 12:53:20|719.95|709.15|719.95|709.15|719.95|709.15|719.87|709.07|3
1652014410000|2022-05-08 12:53:30|719.82|709.02|719.82|709.02|719.82|709.02|719.82|709.02|1
1652014420000|2022-05-08 12:53:40|719.81|709.01|719.8|709|719.81|709.01|719.8|709|2
1652014430000|2022-05-08 12:53:50|719.9|709.1|719.9|709.1|719.9|709.1|719.9|709.1|1
1652014440000|2022-05-08 12:54:00|719.98|709.18|720.38|709.58|720.38|709.58|719.98|709.18|5
1652014450000|2022-05-08 12:54:10|720.39|709.59|720.39|709.59|720.39|709.59|720.3|709.5|3
1652014460000|2022-05-08 12:54:20|720.82|710.02|720.82|710.02|720.82|710.02|720.82|710.02|1
1652014470000|2022-05-08 12:54:30|720.87|710.07|721.45|710.65|721.46|710.66|720.87|710.07|6
1652014480000|2022-05-08 12:54:40|721.23|710.43|720.84|710.04|721.26|710.46|720.84|710.04|5
1652014490000|2022-05-08 12:54:50|720.88|710.08|721.18|710.38|721.21|710.41|720.88|710.08|4
1652014500000|2022-05-08 12:55:00|721.25|710.45|721.33|710.53|721.69|710.89|720.92|710.12|10
1652014510000|2022-05-08 12:55:10|721.34|710.54|721.29|710.49|721.34|710.54|721.29|710.49|4
1652014540000|2022-05-08 12:55:40|721.11|710.31|720.89|710.09|721.11|710.31|720.89|710.09|2
1652014560000|2022-05-08 12:56:00|720.84|710.04|720.84|710.04|720.84|710.04|720.84|710.04|1
1652014570000|2022-05-08 12:56:10|720.8|710|720.8|710|720.8|710|720.65|709.85|3
1652014580000|2022-05-08 12:56:20|720.79|709.99|720.84|710.04|720.84|710.04|720.79|709.99|3
1652014590000|2022-05-08 12:56:30|720.8|710|720.8|710|720.8|710|720.65|709.85|5
1652014600000|2022-05-08 12:56:40|720.56|709.76|720.1|709.3|720.59|709.79|720.1|709.3|9
1652014610000|2022-05-08 12:56:50|720.01|709.21|719.97|709.17|720.01|709.21|719.97|709.17|2
1652014620000|2022-05-08 12:57:00|719.95|709.15|720.36|709.56|720.45|709.65|719.95|709.15|10
1652014630000|2022-05-08 12:57:10|720.38|709.58|720.05|709.25|720.41|709.61|720.05|709.25|3
1652014640000|2022-05-08 12:57:20|720.04|709.24|719.86|709.06|720.05|709.25|719.86|709.06|9
1652014650000|2022-05-08 12:57:30|719.91|709.11|719.86|709.06|719.91|709.11|719.86|709.06|2
1652014660000|2022-05-08 12:57:40|719.81|709.01|719.69|708.89|719.81|709.01|719.66|708.86|7
1652014670000|2022-05-08 12:57:50|719.63|708.83|719.26|708.46|719.69|708.89|719.26|708.46|5
1652014680000|2022-05-08 12:58:00|719.25|708.45|718.92|708.12|719.26|708.46|718.92|708.12|4
1652014690000|2022-05-08 12:58:10|718.91|708.11|718.91|708.11|718.91|708.11|718.91|708.11|1
1652014700000|2022-05-08 12:58:20|718.9|708.1|718.16|707.36|718.9|708.1|718.16|707.36|12
1652014710000|2022-05-08 12:58:30|718.17|707.37|718.4|707.6|718.44|707.64|718.16|707.36|19
1652014720000|2022-05-08 12:58:40|718.44|707.64|718.27|707.47|718.44|707.64|718.27|707.47|9
1652014730000|2022-05-08 12:58:50|718.36|707.56|718.84|708.04|718.84|708.04|718.36|707.56|17
1652014740000|2022-05-08 12:59:00|718.73|707.93|719.33|708.53|719.33|708.53|718.73|707.93|5
1652014750000|2022-05-08 12:59:10|719.49|708.69|719.53|708.73|719.71|708.91|719.49|708.69|3
1652014760000|2022-05-08 12:59:20|719.26|708.46|719.26|708.46|719.26|708.46|719.26|708.46|1
1652014770000|2022-05-08 12:59:30|719.17|708.37|718.91|708.11|719.17|708.37|718.91|708.11|4
1652014780000|2022-05-08 12:59:40|718.89|708.09|718.88|708.08|718.89|708.09|718.88|708.08|2
1652014790000|2022-05-08 12:59:50|718.85|708.05|718.85|708.05|718.85|708.05|718.85|708.05|1
1652014800000|2022-05-08 13:00:00|718.79|707.99|718.79|707.99|718.79|707.99|718.79|707.99|1
1652014810000|2022-05-08 13:00:10|718.71|707.91|718.44|707.64|718.71|707.91|718.44|707.64|3
1652014830000|2022-05-08 13:00:30|718.49|707.69|718.66|707.86|718.66|707.86|718.49|707.69|2
1652014840000|2022-05-08 13:00:40|718.84|708.04|718.84|708.04|718.84|708.04|718.84|708.04|1
1652014860000|2022-05-08 13:01:00|718.77|707.97|719.03|708.23|719.03|708.23|718.77|707.97|4
1652014870000|2022-05-08 13:01:10|719.27|708.47|719.27|708.47|719.27|708.47|719.27|708.47|1
1652014880000|2022-05-08 13:01:20|719.44|708.64|719.88|709.08|719.99|709.19|719.44|708.64|12
1652014900000|2022-05-08 13:01:40|719.77|708.97|719.74|708.94|719.77|708.97|719.74|708.94|2
1652014910000|2022-05-08 13:01:50|719.77|708.97|719.81|709.01|719.97|709.17|719.74|708.94|6
1652014930000|2022-05-08 13:02:10|719.85|709.05|720.52|709.72|720.52|709.72|719.85|709.05|5
1652014940000|2022-05-08 13:02:20|720.51|709.71|720.67|709.87|720.67|709.87|720.51|709.71|2
1652014980000|2022-05-08 13:03:00|720.66|709.86|720.38|709.58|720.66|709.86|720.38|709.58|8
1652014990000|2022-05-08 13:03:10|720.39|709.59|719.9|709.1|720.39|709.59|719.9|709.1|7
1652015030000|2022-05-08 13:03:50|719.8|709|719.5|708.7|719.8|709|719.5|708.7|5
1652015040000|2022-05-08 13:04:00|719.52|708.72|719.03|708.23|719.52|708.72|719.03|708.23|11
1652015050000|2022-05-08 13:04:10|719.02|708.22|718.87|708.07|719.02|708.22|718.87|708.07|11
1652015060000|2022-05-08 13:04:20|718.88|708.08|718.87|708.07|718.88|708.08|718.87|708.07|12
1652015070000|2022-05-08 13:04:30|718.96|708.16|718.26|707.46|718.96|708.16|718.26|707.46|13
1652015100000|2022-05-08 13:05:00|718.25|707.45|716.49|705.69|718.26|707.46|716.49|705.69|17
1652015110000|2022-05-08 13:05:10|716.68|705.88|716.81|706.01|716.87|706.07|716.67|705.87|5
1652015120000|2022-05-08 13:05:20|716.78|705.98|717.94|707.14|717.94|707.14|716.78|705.98|8
1652015130000|2022-05-08 13:05:30|717.86|707.06|717.89|707.09|718.02|707.22|717.65|706.85|6
1652015140000|2022-05-08 13:05:40|717.75|706.95|717.79|706.99|717.86|707.06|717.75|706.95|3
1652015150000|2022-05-08 13:05:50|717.86|707.06|717.79|706.99|717.99|707.19|717.79|706.99|4
1652015160000|2022-05-08 13:06:00|717.78|706.98|717.78|706.98|717.78|706.98|717.78|706.98|1
1652015180000|2022-05-08 13:06:20|717.57|706.77|717.27|706.47|717.57|706.77|717.19|706.39|6
1652015190000|2022-05-08 13:06:30|717.19|706.39|716.9|706.1|717.19|706.39|716.9|706.1|4
1652015210000|2022-05-08 13:06:50|717.11|706.31|716.95|706.15|717.11|706.31|716.9|706.1|4
1652015220000|2022-05-08 13:07:00|717.08|706.28|717.14|706.34|717.14|706.34|716.98|706.18|3
1652015230000|2022-05-08 13:07:10|717.29|706.49|717.61|706.81|717.61|706.81|717.29|706.49|3
1652015240000|2022-05-08 13:07:20|717.88|707.08|717.89|707.09|718.05|707.25|717.88|707.08|4
1652015250000|2022-05-08 13:07:30|717.65|706.85|717.65|706.85|717.65|706.85|717.65|706.85|1
1652015260000|2022-05-08 13:07:40|717.86|707.06|718.35|707.55|718.35|707.55|717.86|707.06|4
1652015270000|2022-05-08 13:07:50|718.15|707.35|717.96|707.16|718.78|707.98|717.96|707.16|8
1652015280000|2022-05-08 13:08:00|717.73|706.93|717.54|706.74|717.73|706.93|717.54|706.74|2
1652015290000|2022-05-08 13:08:10|717.19|706.39|717.53|706.73|717.53|706.73|717.19|706.39|3
1652015300000|2022-05-08 13:08:20|717.77|706.97|717.77|706.97|717.77|706.97|717.77|706.97|1
1652015310000|2022-05-08 13:08:30|717.86|707.06|718.38|707.58|718.39|707.59|717.86|707.06|6
1652015320000|2022-05-08 13:08:40|718.39|707.59|717.91|707.11|718.39|707.59|717.91|707.11|5
1652015330000|2022-05-08 13:08:50|717.93|707.13|718.39|707.59|718.39|707.59|717.93|707.13|3
1652015340000|2022-05-08 13:09:00|718.38|707.58|718.01|707.21|718.39|707.59|718.01|707.21|10
1652015350000|2022-05-08 13:09:10|718|707.2|717.92|707.12|718.02|707.22|717.92|707.12|7
1652015360000|2022-05-08 13:09:20|717.9|707.1|717.71|706.91|717.9|707.1|717.71|706.91|4
1652015370000|2022-05-08 13:09:30|717.73|706.93|717.18|706.38|717.73|706.93|717.16|706.36|15
1652015380000|2022-05-08 13:09:40|717.16|706.36|717.3|706.5|717.3|706.5|717.16|706.36|12
1652015400000|2022-05-08 13:10:00|717.36|706.56|717.84|707.04|717.84|707.04|717.36|706.56|3
1652015420000|2022-05-08 13:10:20|717.78|706.98|717.56|706.76|717.78|706.98|717.54|706.74|4
1652015430000|2022-05-08 13:10:30|717.78|706.98|717.78|706.98|717.78|706.98|717.78|706.98|1
1652015450000|2022-05-08 13:10:50|717.71|706.91|716.95|706.15|717.71|706.91|716.95|706.15|4
1652015470000|2022-05-08 13:11:10|717.06|706.26|716.93|706.13|717.06|706.26|716.91|706.11|14
1652015480000|2022-05-08 13:11:20|716.91|706.11|716.69|705.89|716.93|706.13|716.69|705.89|6
1652015490000|2022-05-08 13:11:30|716.7|705.9|716.13|705.33|716.7|705.9|716.13|705.33|15
1652015500000|2022-05-08 13:11:40|716.14|705.34|715.98|705.18|716.14|705.34|715.82|705.02|17
1652015510000|2022-05-08 13:11:50|715.96|705.16|715.81|705.01|715.96|705.16|715.81|705.01|3
1652015520000|2022-05-08 13:12:00|715.6|704.8|714.64|703.84|715.6|704.8|714.1|703.3|20
1652015530000|2022-05-08 13:12:10|714.86|704.06|714.86|704.06|715.12|704.32|714.86|704.06|6
1652015540000|2022-05-08 13:12:20|714.59|703.79|714.24|703.44|714.59|703.79|714.21|703.41|5
1652015550000|2022-05-08 13:12:30|714.41|703.61|714.63|703.83|714.63|703.83|714.41|703.61|2
1652015560000|2022-05-08 13:12:40|714.62|703.82|714.18|703.38|714.63|703.83|714.16|703.36|16
1652015570000|2022-05-08 13:12:50|714.16|703.36|713.74|702.94|714.23|703.43|713.15|702.35|21
1652015580000|2022-05-08 13:13:00|713.75|702.95|714.21|703.41|714.3|703.5|713.75|702.95|11
1652015590000|2022-05-08 13:13:10|714.27|703.47|713.55|702.75|714.27|703.47|713.54|702.74|12
1652015600000|2022-05-08 13:13:20|713.54|702.74|713.88|703.08|713.88|703.08|713.54|702.74|7
1652015610000|2022-05-08 13:13:30|713.87|703.07|715.21|704.41|715.21|704.41|713.87|703.07|10
1652015620000|2022-05-08 13:13:40|715.2|704.4|714.8|704|715.22|704.42|714.8|704|10
1652015630000|2022-05-08 13:13:50|714.76|703.96|714.76|703.96|714.76|703.96|714.76|703.96|1
1652015640000|2022-05-08 13:14:00|714.79|703.99|715.21|704.41|715.21|704.41|714.79|703.99|8
1652015650000|2022-05-08 13:14:10|715.19|704.39|715.27|704.47|715.4|704.6|715.19|704.39|5
1652015660000|2022-05-08 13:14:20|715.4|704.6|715.57|704.77|715.57|704.77|715.4|704.6|2
1652015670000|2022-05-08 13:14:30|715.68|704.88|716.49|705.69|716.49|705.69|715.68|704.88|12
1652015690000|2022-05-08 13:14:50|716.28|705.48|715.37|704.57|716.28|705.48|715.37|704.57|11
1652015700000|2022-05-08 13:15:00|715.09|704.29|715.46|704.66|715.46|704.66|715.02|704.22|5
1652015710000|2022-05-08 13:15:10|715.61|704.81|716.11|705.31|716.11|705.31|715.61|704.81|7
1652015720000|2022-05-08 13:15:20|716.19|705.39|715.89|705.09|716.31|705.51|715.89|705.09|8
1652015730000|2022-05-08 13:15:30|715.83|705.03|715.83|705.03|715.83|705.03|715.83|705.03|1
1652015750000|2022-05-08 13:15:50|715.55|704.75|715.82|705.02|715.83|705.03|715.55|704.75|3
1652015760000|2022-05-08 13:16:00|715.81|705.01|715.47|704.67|715.85|705.05|715.47|704.67|5
1652015770000|2022-05-08 13:16:10|715.37|704.57|714.69|703.89|715.37|704.57|714.69|703.89|4
1652015780000|2022-05-08 13:16:20|714.7|703.9|713.92|703.12|714.7|703.9|713.82|703.02|17
1652015790000|2022-05-08 13:16:30|714.01|703.21|714.3|703.5|714.3|703.5|713.91|703.11|4
1652015800000|2022-05-08 13:16:40|714.29|703.49|714.24|703.44|714.3|703.5|714.02|703.22|11
1652015810000|2022-05-08 13:16:50|714.02|703.22|714|703.2|714.22|703.42|714|703.2|4
1652015820000|2022-05-08 13:17:00|714.38|703.58|713.43|702.63|714.38|703.58|713.42|702.62|19
1652015830000|2022-05-08 13:17:10|713.26|702.46|712.65|701.85|713.26|702.46|712.65|701.85|6
1652015840000|2022-05-08 13:17:20|712.82|702.02|712.91|702.11|712.91|702.11|712.82|702.02|3
1652015850000|2022-05-08 13:17:30|712.96|702.16|712.52|701.72|713.32|702.52|712.52|701.72|11
1652015860000|2022-05-08 13:17:40|712.56|701.76|712.07|701.27|712.56|701.76|712.07|701.27|6
1652015870000|2022-05-08 13:17:50|712.03|701.23|712.04|701.24|712.17|701.37|712.03|701.23|5
1652015880000|2022-05-08 13:18:00|712.02|701.22|711.87|701.07|712.02|701.22|711.12|700.32|15
1652015890000|2022-05-08 13:18:10|711.69|700.89|711.88|701.08|711.94|701.14|711.69|700.89|7
1652015900000|2022-05-08 13:18:20|711.89|701.09|711.89|701.09|711.89|701.09|711.89|701.09|1
1652015910000|2022-05-08 13:18:30|712.12|701.32|712.92|702.12|712.92|702.12|712.12|701.32|8
1652015920000|2022-05-08 13:18:40|712.77|701.97|712.94|702.14|712.94|702.14|712.69|701.89|4
1652015930000|2022-05-08 13:18:50|712.78|701.98|712.45|701.65|712.78|701.98|712.45|701.65|3
1652015940000|2022-05-08 13:19:00|712.34|701.54|712.34|701.54|712.62|701.82|712.23|701.43|7
1652015950000|2022-05-08 13:19:10|712.62|701.82|712.31|701.51|712.62|701.82|712.31|701.51|3
1652015960000|2022-05-08 13:19:20|712.14|701.34|712.3|701.5|712.3|701.5|712.01|701.21|6
1652015970000|2022-05-08 13:19:30|712.52|701.72|713.55|702.75|713.55|702.75|712.52|701.72|5
1652015980000|2022-05-08 13:19:40|713.74|702.94|713.25|702.45|713.74|702.94|713.11|702.31|10
1652015990000|2022-05-08 13:19:50|713.11|702.31|713.19|702.39|713.19|702.39|712.99|702.19|4
1652016000000|2022-05-08 13:20:00|713.51|702.71|714.03|703.23|714.27|703.47|713.51|702.71|8
1652016010000|2022-05-08 13:20:10|713.98|703.18|714.04|703.24|714.04|703.24|713.93|703.13|4
1652016020000|2022-05-08 13:20:20|713.99|703.19|713.97|703.17|714.05|703.25|713.97|703.17|3
1652016030000|2022-05-08 13:20:30|713.86|703.06|713.98|703.18|713.98|703.18|713.86|703.06|3
1652016050000|2022-05-08 13:20:50|713.92|703.12|713.92|703.12|713.92|703.12|713.92|703.12|1
1652016060000|2022-05-08 13:21:00|713.86|703.06|712.92|702.12|713.86|703.06|712.92|702.12|7
1652016070000|2022-05-08 13:21:10|713.12|702.32|713.12|702.32|713.12|702.32|713.12|702.32|1
1652016080000|2022-05-08 13:21:20|713.17|702.37|713.42|702.62|713.42|702.62|713.17|702.37|3
1652016090000|2022-05-08 13:21:30|713.51|702.71|713.51|702.71|713.51|702.71|713.51|702.71|1
1652016100000|2022-05-08 13:21:40|713.77|702.97|713.77|702.97|713.77|702.97|713.77|702.97|1
1652016110000|2022-05-08 13:21:50|713.8|703|713.65|702.85|713.89|703.09|713.64|702.84|8
1652016120000|2022-05-08 13:22:00|713.56|702.76|713.65|702.85|713.65|702.85|713.55|702.75|3
1652016130000|2022-05-08 13:22:10|713.35|702.55|713.15|702.35|713.35|702.55|713.15|702.35|3
1652016140000|2022-05-08 13:22:20|713.16|702.36|713.16|702.36|713.16|702.36|713.16|702.36|1
1652016150000|2022-05-08 13:22:30|713.23|702.43|713.16|702.36|713.23|702.43|713.16|702.36|2
1652016160000|2022-05-08 13:22:40|713.18|702.38|712.92|702.12|713.18|702.38|712.92|702.12|7
1652016170000|2022-05-08 13:22:50|712.93|702.13|712.8|702|712.93|702.13|712.24|701.44|10
1652016180000|2022-05-08 13:23:00|712.78|701.98|713.2|702.4|713.2|702.4|712.77|701.97|7
1652016190000|2022-05-08 13:23:10|713.36|702.56|713.29|702.49|713.58|702.78|713.29|702.49|3
1652016200000|2022-05-08 13:23:20|713.1|702.3|713.1|702.3|713.1|702.3|713.1|702.3|1
1652016220000|2022-05-08 13:23:40|713.27|702.47|713.18|702.38|713.27|702.47|713.18|702.38|2
1652016230000|2022-05-08 13:23:50|713.13|702.33|713.13|702.33|713.13|702.33|713.13|702.33|1
1652016240000|2022-05-08 13:24:00|713.16|702.36|713.4|702.6|713.43|702.63|713.16|702.36|4
1652016250000|2022-05-08 13:24:10|713.85|703.05|713.85|703.05|713.85|703.05|713.85|703.05|1
1652016260000|2022-05-08 13:24:20|713.97|703.17|713.97|703.17|713.97|703.17|713.97|703.17|1
1652016270000|2022-05-08 13:24:30|714.01|703.21|713.88|703.08|714.01|703.21|713.88|703.08|2
1652016280000|2022-05-08 13:24:40|713.79|702.99|713.79|702.99|713.92|703.12|713.79|702.99|3
1652016300000|2022-05-08 13:25:00|713.9|703.1|713.79|702.99|713.9|703.1|713.79|702.99|2
1652016310000|2022-05-08 13:25:10|713.9|703.1|713.95|703.15|713.95|703.15|713.9|703.1|4
1652016320000|2022-05-08 13:25:20|714|703.2|714.54|703.74|714.54|703.74|714|703.2|3
1652016330000|2022-05-08 13:25:30|714.55|703.75|715.17|704.37|715.17|704.37|714.55|703.75|3
1652016340000|2022-05-08 13:25:40|715.49|704.69|715.49|704.69|715.49|704.69|715.49|704.69|1
1652016350000|2022-05-08 13:25:50|715.47|704.67|715.65|704.85|715.65|704.85|715.39|704.59|6
1652016360000|2022-05-08 13:26:00|715.53|704.73|717.3|706.5|717.3|706.5|715.53|704.73|8
1652016370000|2022-05-08 13:26:10|716.9|706.1|717.95|707.15|718.46|707.66|716.85|706.05|14
1652016380000|2022-05-08 13:26:20|718.16|707.36|718.55|707.75|718.8|708|718.11|707.31|6
1652016390000|2022-05-08 13:26:30|718.56|707.76|717.11|706.31|718.82|708.02|717.11|706.31|17
1652016400000|2022-05-08 13:26:40|717.12|706.32|716.83|706.03|717.34|706.54|716.74|705.94|11
1652016410000|2022-05-08 13:26:50|716.82|706.02|716.3|705.5|717.16|706.36|716.3|705.5|15
1652016420000|2022-05-08 13:27:00|716.29|705.49|714.5|703.7|716.3|705.5|714.41|703.61|20
1652016430000|2022-05-08 13:27:10|714.49|703.69|714.32|703.52|714.78|703.98|714.32|703.52|10
1652016440000|2022-05-08 13:27:20|714.31|703.51|714.09|703.29|714.31|703.51|714.09|703.29|3
1652016450000|2022-05-08 13:27:30|713.95|703.15|714.21|703.41|714.3|703.5|713.61|702.81|7
1652016460000|2022-05-08 13:27:40|714.3|703.5|714.3|703.5|714.31|703.51|714.3|703.5|5
1652016470000|2022-05-08 13:27:50|714.31|703.51|714.23|703.43|714.34|703.54|714.23|703.43|4
1652016480000|2022-05-08 13:28:00|714.24|703.44|714.2|703.4|714.24|703.44|714.2|703.4|14
1652016490000|2022-05-08 13:28:10|714.21|703.41|714.21|703.41|714.21|703.41|714.2|703.4|13
1652016500000|2022-05-08 13:28:20|714.2|703.4|713.87|703.07|714.23|703.43|713.87|703.07|19
1652016520000|2022-05-08 13:28:40|713.8|703|714.07|703.27|714.07|703.27|713.34|702.54|8
1652016530000|2022-05-08 13:28:50|714.06|703.26|713.75|702.95|714.06|703.26|713.75|702.95|2
1652016540000|2022-05-08 13:29:00|713.76|702.96|714.1|703.3|714.1|703.3|713.76|702.96|3
1652016550000|2022-05-08 13:29:10|714.21|703.41|713.84|703.04|714.22|703.42|713.84|703.04|5
1652016560000|2022-05-08 13:29:20|713.7|702.9|713.13|702.33|713.7|702.9|713.13|702.33|4
1652016570000|2022-05-08 13:29:30|713.35|702.55|713.55|702.75|713.55|702.75|713.26|702.46|6
1652016590000|2022-05-08 13:29:50|713.6|702.8|713.6|702.8|713.6|702.8|713.6|702.8|1
1652016600000|2022-05-08 13:30:00|713.78|702.98|713.39|702.59|713.78|702.98|713.39|702.59|7
1652016610000|2022-05-08 13:30:10|713.46|702.66|714.01|703.21|714.02|703.22|713.46|702.66|6
1652016620000|2022-05-08 13:30:20|713.96|703.16|714.32|703.52|714.32|703.52|713.96|703.16|4
1652016630000|2022-05-08 13:30:30|714.34|703.54|714.49|703.69|714.49|703.69|714.34|703.54|2
1652016650000|2022-05-08 13:30:50|714.5|703.7|714.49|703.69|714.5|703.7|714.49|703.69|4
1652016660000|2022-05-08 13:31:00|714.5|703.7|714.81|704.01|715.19|704.39|714.49|703.69|11
1652016670000|2022-05-08 13:31:10|714.53|703.73|714.14|703.34|714.54|703.74|714.14|703.34|10
1652016680000|2022-05-08 13:31:20|714.15|703.35|714.26|703.46|714.26|703.46|714.14|703.34|5
1652016690000|2022-05-08 13:31:30|714.44|703.64|714.47|703.67|714.47|703.67|714.44|703.64|2
1652016700000|2022-05-08 13:31:40|714.44|703.64|714.28|703.48|714.5|703.7|714.28|703.48|3
1652016710000|2022-05-08 13:31:50|714.5|703.7|714.63|703.83|714.63|703.83|714.5|703.7|2
1652016720000|2022-05-08 13:32:00|714.76|703.96|714.77|703.97|714.84|704.04|714.76|703.96|7
1652016730000|2022-05-08 13:32:10|714.79|703.99|714.75|703.95|714.79|703.99|714.75|703.95|2
1652016760000|2022-05-08 13:32:40|714.74|703.94|714.01|703.21|714.75|703.95|714.01|703.21|9
1652016770000|2022-05-08 13:32:50|714|703.2|714.31|703.51|714.34|703.54|714|703.2|5
1652016780000|2022-05-08 13:33:00|714.32|703.52|713.95|703.15|714.36|703.56|713.87|703.07|13
1652016790000|2022-05-08 13:33:10|713.96|703.16|714.31|703.51|714.32|703.52|713.95|703.15|18
1652016800000|2022-05-08 13:33:20|714.01|703.21|714.44|703.64|714.44|703.64|713.92|703.12|5
1652016810000|2022-05-08 13:33:30|714.68|703.88|714.68|703.88|714.68|703.88|714.44|703.64|3
1652016820000|2022-05-08 13:33:40|714.79|703.99|714.79|703.99|714.79|703.99|714.79|703.99|1
1652016840000|2022-05-08 13:34:00|714.84|704.04|715.17|704.37|715.25|704.45|714.84|704.04|7
1652016850000|2022-05-08 13:34:10|715.16|704.36|715.28|704.48|715.28|704.48|715.16|704.36|15
1652016860000|2022-05-08 13:34:20|715.27|704.47|715.28|704.48|715.28|704.48|715.27|704.47|18
1652016870000|2022-05-08 13:34:30|715.27|704.47|715.61|704.81|715.62|704.82|715.27|704.47|19
1652016880000|2022-05-08 13:34:40|715.62|704.82|715.87|705.07|716.12|705.32|715.61|704.81|14
1652016890000|2022-05-08 13:34:50|715.89|705.09|716.14|705.34|716.15|705.35|715.84|705.04|5
1652016900000|2022-05-08 13:35:00|716.15|705.35|716.15|705.35|716.15|705.35|716.15|705.35|1
1652016910000|2022-05-08 13:35:10|716.11|705.31|715.87|705.07|716.11|705.31|715.87|705.07|3
1652016920000|2022-05-08 13:35:20|715.88|705.08|715.88|705.08|715.88|705.08|715.88|705.08|1
1652016940000|2022-05-08 13:35:40|715.83|705.03|715.55|704.75|715.83|705.03|715.55|704.75|3
1652016950000|2022-05-08 13:35:50|715.3|704.5|715.3|704.5|715.34|704.54|715.3|704.5|5
1652016960000|2022-05-08 13:36:00|715.34|704.54|714.97|704.17|715.37|704.57|714.97|704.17|14
1652016970000|2022-05-08 13:36:10|714.99|704.19|714.99|704.19|714.99|704.19|714.99|704.19|1
1652016980000|2022-05-08 13:36:20|715.2|704.4|715.15|704.35|715.2|704.4|715.15|704.35|8
1652016990000|2022-05-08 13:36:30|715.16|704.36|715|704.2|715.16|704.36|714.99|704.19|11
1652017000000|2022-05-08 13:36:40|714.99|704.19|714.96|704.16|715|704.2|714.96|704.16|10
1652017010000|2022-05-08 13:36:50|715|704.2|715.18|704.38|715.18|704.38|714.96|704.16|3
1652017020000|2022-05-08 13:37:00|715.19|704.39|715.03|704.23|715.19|704.39|715.03|704.23|5
1652017030000|2022-05-08 13:37:10|715.06|704.26|715.06|704.26|715.06|704.26|715.06|704.26|1
1652017040000|2022-05-08 13:37:20|714.96|704.16|714.87|704.07|714.96|704.16|714.5|703.7|8
1652017060000|2022-05-08 13:37:40|714.5|703.7|714.63|703.83|714.66|703.86|714.5|703.7|8
1652017070000|2022-05-08 13:37:50|714.66|703.86|714.59|703.79|714.83|704.03|714.59|703.79|20
1652017080000|2022-05-08 13:38:00|714.6|703.8|714.51|703.71|714.6|703.8|714.51|703.71|19
1652017090000|2022-05-08 13:38:10|714.52|703.72|714.09|703.29|714.52|703.72|714.09|703.29|18
1652017100000|2022-05-08 13:38:20|714.02|703.22|713.8|703|714.02|703.22|713.79|702.99|7
1652017110000|2022-05-08 13:38:30|713.79|702.99|713.43|702.63|713.8|703|713.07|702.27|14
1652017120000|2022-05-08 13:38:40|713.74|702.94|713.9|703.1|713.9|703.1|713.74|702.94|2
1652017130000|2022-05-08 13:38:50|713.83|703.03|713.74|702.94|713.83|703.03|713.74|702.94|6
1652017140000|2022-05-08 13:39:00|713.75|702.95|713.48|702.68|713.75|702.95|713.46|702.66|14
1652017150000|2022-05-08 13:39:10|713.46|702.66|713.42|702.62|713.66|702.86|713.42|702.62|7
1652017160000|2022-05-08 13:39:20|713.38|702.58|713.37|702.57|713.42|702.62|713.37|702.57|15
1652017170000|2022-05-08 13:39:30|713.41|702.61|713.65|702.85|713.65|702.85|713.37|702.57|5
1652017180000|2022-05-08 13:39:40|713.67|702.87|713.45|702.65|713.67|702.87|713.45|702.65|6
1652017190000|2022-05-08 13:39:50|713.47|702.67|713.49|702.69|713.51|702.71|713.45|702.65|17
1652017200000|2022-05-08 13:40:00|713.51|702.71|713.6|702.8|713.6|702.8|713.2|702.4|11
1652017210000|2022-05-08 13:40:10|713.78|702.98|714.14|703.34|714.14|703.34|713.78|702.98|5
1652017220000|2022-05-08 13:40:20|714.21|703.41|714.21|703.41|714.21|703.41|714.21|703.41|1
1652017230000|2022-05-08 13:40:30|714.22|703.42|713.93|703.13|714.22|703.42|713.93|703.13|3
1652017240000|2022-05-08 13:40:40|713.85|703.05|713.81|703.01|713.85|703.05|713.74|702.94|10
1652017250000|2022-05-08 13:40:50|713.7|702.9|713.35|702.55|713.7|702.9|713.35|702.55|13
1652017260000|2022-05-08 13:41:00|713.36|702.56|712.87|702.07|713.36|702.56|712.87|702.07|6
1652017270000|2022-05-08 13:41:10|712.82|702.02|712.97|702.17|712.97|702.17|712.82|702.02|3
1652017310000|2022-05-08 13:41:50|713.06|702.26|713.13|702.33|713.42|702.62|713.06|702.26|7
1652017320000|2022-05-08 13:42:00|713.12|702.32|713.43|702.63|713.46|702.66|713.03|702.23|8
1652017330000|2022-05-08 13:42:10|713.44|702.64|713.51|702.71|713.51|702.71|713.43|702.63|6
1652017340000|2022-05-08 13:42:20|713.44|702.64|713.97|703.17|714.07|703.27|713.44|702.64|7
1652017350000|2022-05-08 13:42:30|713.76|702.96|713.72|702.92|713.78|702.98|713.51|702.71|8
1652017360000|2022-05-08 13:42:40|713.62|702.82|713.45|702.65|713.62|702.82|713.45|702.65|3
1652017390000|2022-05-08 13:43:10|713.52|702.72|713.89|703.09|713.89|703.09|713.52|702.72|3
1652017400000|2022-05-08 13:43:20|714.08|703.28|714.11|703.31|714.11|703.31|714.08|703.28|4
1652017410000|2022-05-08 13:43:30|714.24|703.44|714.24|703.44|714.24|703.44|714.24|703.44|1
1652017420000|2022-05-08 13:43:40|714.23|703.43|714.38|703.58|714.38|703.58|714.23|703.43|2
1652017430000|2022-05-08 13:43:50|714.4|703.6|714.38|703.58|714.45|703.65|714.38|703.58|3
1652017440000|2022-05-08 13:44:00|714.4|703.6|714.09|703.29|714.44|703.64|713.99|703.19|4
1652017460000|2022-05-08 13:44:20|714.16|703.36|714.37|703.57|714.37|703.57|714.06|703.26|4
1652017470000|2022-05-08 13:44:30|714.38|703.58|714.57|703.77|714.57|703.77|714.37|703.57|6
1652017490000|2022-05-08 13:44:50|714.67|703.87|714.78|703.98|714.79|703.99|714.67|703.87|10
1652017500000|2022-05-08 13:45:00|714.79|703.99|715.04|704.24|715.04|704.24|714.78|703.98|10
1652017510000|2022-05-08 13:45:10|715.13|704.33|715.13|704.33|715.13|704.33|715.13|704.33|1
1652017520000|2022-05-08 13:45:20|715.23|704.43|716.16|705.36|716.16|705.36|715.23|704.43|10
1652017530000|2022-05-08 13:45:30|715.99|705.19|715.86|705.06|715.99|705.19|715.86|705.06|4
1652017540000|2022-05-08 13:45:40|715.87|705.07|716.25|705.45|716.25|705.45|715.87|705.07|4
1652017550000|2022-05-08 13:45:50|716.23|705.43|716.19|705.39|716.23|705.43|716.19|705.39|2
1652017560000|2022-05-08 13:46:00|716.25|705.45|716.08|705.28|716.47|705.67|715.95|705.15|8
1652017570000|2022-05-08 13:46:10|716.07|705.27|716.09|705.29|716.09|705.29|715.99|705.19|5
1652017580000|2022-05-08 13:46:20|716.1|705.3|716.42|705.62|716.52|705.72|716.1|705.3|4
1652017610000|2022-05-08 13:46:50|716.2|705.4|715.93|705.13|716.2|705.4|715.93|705.13|6
1652017620000|2022-05-08 13:47:00|715.91|705.11|715.46|704.66|715.91|705.11|715.43|704.63|7
1652017630000|2022-05-08 13:47:10|715.45|704.65|715.5|704.7|715.5|704.7|715.15|704.35|6
1652017640000|2022-05-08 13:47:20|715.46|704.66|715.48|704.68|715.48|704.68|715.26|704.46|6
1652017650000|2022-05-08 13:47:30|715.55|704.75|715.48|704.68|715.62|704.82|715.48|704.68|4
1652017660000|2022-05-08 13:47:40|715.47|704.67|715.2|704.4|715.47|704.67|715.18|704.38|18
1652017670000|2022-05-08 13:47:50|715.19|704.39|715.2|704.4|715.2|704.4|715.19|704.39|16
1652017680000|2022-05-08 13:48:00|715.19|704.39|715.29|704.49|715.3|704.5|715.19|704.39|23
1652017690000|2022-05-08 13:48:10|715.3|704.5|715.3|704.5|715.33|704.53|715.29|704.49|18
1652017700000|2022-05-08 13:48:20|715.29|704.49|715.29|704.49|715.3|704.5|715.28|704.48|22
1652017710000|2022-05-08 13:48:30|715.3|704.5|715.27|704.47|715.3|704.5|715.25|704.45|24
1652017720000|2022-05-08 13:48:40|715.16|704.36|714.71|703.91|715.16|704.36|714.71|703.91|9
1652017730000|2022-05-08 13:48:50|714.6|703.8|714.51|703.71|714.6|703.8|714.51|703.71|2
1652017740000|2022-05-08 13:49:00|714.26|703.46|712.92|702.12|714.26|703.46|712.92|702.12|17
1652017750000|2022-05-08 13:49:10|712.88|702.08|712.91|702.11|712.91|702.11|712.7|701.9|15
1652017760000|2022-05-08 13:49:20|712.9|702.1|713.13|702.33|713.58|702.78|712.9|702.1|19
1652017770000|2022-05-08 13:49:30|713.04|702.24|712.82|702.02|713.04|702.24|712.82|702.02|4
1652017780000|2022-05-08 13:49:40|712.88|702.08|712.97|702.17|712.97|702.17|712.82|702.02|7
1652017790000|2022-05-08 13:49:50|712.99|702.19|712.98|702.18|712.99|702.19|712.95|702.15|3
1652017800000|2022-05-08 13:50:00|713.05|702.25|712.74|701.94|713.05|702.25|712.74|701.94|5
1652017810000|2022-05-08 13:50:10|712.69|701.89|712.69|701.89|712.69|701.89|712.69|701.89|1
1652017820000|2022-05-08 13:50:20|712.58|701.78|712.57|701.77|712.58|701.78|712.57|701.77|2
1652017830000|2022-05-08 13:50:30|712.56|701.76|712.37|701.57|712.56|701.76|712.22|701.42|4
1652017840000|2022-05-08 13:50:40|712.39|701.59|712.18|701.38|712.39|701.59|712.18|701.38|3
1652017860000|2022-05-08 13:51:00|712.17|701.37|712.14|701.34|712.18|701.38|712.14|701.34|3
1652017870000|2022-05-08 13:51:10|712.1|701.3|712.1|701.3|712.1|701.3|712.1|701.3|1
1652017880000|2022-05-08 13:51:20|711.92|701.12|711.92|701.12|711.92|701.12|711.9|701.1|13
1652017890000|2022-05-08 13:51:30|711.9|701.1|710.99|700.19|711.92|701.12|710.87|700.07|14
1652017900000|2022-05-08 13:51:40|711.01|700.21|710.96|700.16|711.01|700.21|710.96|700.16|2
1652017910000|2022-05-08 13:51:50|710.98|700.18|710.92|700.12|710.98|700.18|710.92|700.12|2
1652017920000|2022-05-08 13:52:00|710.97|700.17|710.43|699.63|710.97|700.17|710.43|699.63|9
1652017930000|2022-05-08 13:52:10|710.42|699.62|710.86|700.06|710.86|700.06|710.26|699.46|9
1652017940000|2022-05-08 13:52:20|711|700.2|710.56|699.76|711.08|700.28|710.56|699.76|9
1652017950000|2022-05-08 13:52:30|710.66|699.86|710.53|699.73|710.66|699.86|710.53|699.73|3
1652017960000|2022-05-08 13:52:40|710.64|699.84|710.72|699.92|711.25|700.45|710.64|699.84|9
1652017970000|2022-05-08 13:52:50|710.67|699.87|710.68|699.88|710.68|699.88|710.67|699.87|2
1652017980000|2022-05-08 13:53:00|710.58|699.78|710.8|700|710.8|700|710.55|699.75|3
1652017990000|2022-05-08 13:53:10|710.68|699.88|710.55|699.75|710.68|699.88|710.55|699.75|2
1652018010000|2022-05-08 13:53:30|710.41|699.61|710.67|699.87|710.67|699.87|710.41|699.61|5
1652018040000|2022-05-08 13:54:00|710.9|700.1|710.89|700.09|710.91|700.11|710.89|700.09|7
1652018050000|2022-05-08 13:54:10|710.9|700.1|711.02|700.22|711.02|700.22|710.89|700.09|7
1652018060000|2022-05-08 13:54:20|710.89|700.09|710.9|700.1|710.92|700.12|710.89|700.09|4
1652018070000|2022-05-08 13:54:30|710.91|700.11|710.91|700.11|710.91|700.11|710.91|700.11|1
1652018090000|2022-05-08 13:54:50|710.92|700.12|711.53|700.73|711.53|700.73|710.92|700.12|5
1652018100000|2022-05-08 13:55:00|711.87|701.07|711.87|701.07|711.89|701.09|711.87|701.07|3
1652018110000|2022-05-08 13:55:10|711.89|701.09|711.89|701.09|711.89|701.09|711.89|701.09|1
1652018120000|2022-05-08 13:55:20|711.9|701.1|712.35|701.55|712.45|701.65|711.9|701.1|8
1652018130000|2022-05-08 13:55:30|712.11|701.31|711.8|701|712.11|701.31|711.8|701|4
1652018140000|2022-05-08 13:55:40|711.85|701.05|711.25|700.45|711.92|701.12|711.2|700.4|8
1652018150000|2022-05-08 13:55:50|711.2|700.4|708.69|697.89|711.2|700.4|708.02|697.22|20
1652018160000|2022-05-08 13:56:00|708.82|698.02|708.22|697.42|708.82|698.02|707.91|697.11|9
1652018170000|2022-05-08 13:56:10|708.07|697.27|708.85|698.05|708.96|698.16|708.07|697.27|20
1652018180000|2022-05-08 13:56:20|708.84|698.04|709.3|698.5|709.33|698.53|708.84|698.04|21
1652018190000|2022-05-08 13:56:30|709.31|698.51|708.87|698.07|709.31|698.51|708.87|698.07|17
1652018200000|2022-05-08 13:56:40|708.62|697.82|707.89|697.09|708.62|697.82|707.89|697.09|6
1652018210000|2022-05-08 13:56:50|707.98|697.18|707.22|696.42|707.98|697.18|707.22|696.42|12
1652018220000|2022-05-08 13:57:00|707.23|696.43|706.42|695.62|707.23|696.43|705.94|695.14|21
1652018230000|2022-05-08 13:57:10|706.11|695.31|706.42|695.62|706.6|695.8|706.11|695.31|6
1652018240000|2022-05-08 13:57:20|706.19|695.39|705.88|695.08|706.22|695.42|705.8|695|10
1652018250000|2022-05-08 13:57:30|705.78|694.98|705.87|695.07|705.87|695.07|705.66|694.86|8
1652018260000|2022-05-08 13:57:40|705.8|695|705.66|694.86|705.9|695.1|705.66|694.86|9
1652018270000|2022-05-08 13:57:50|705.54|694.74|705.43|694.63|705.54|694.74|705.38|694.58|6
1652018280000|2022-05-08 13:58:00|705.31|694.51|705.4|694.6|705.47|694.67|704.73|693.93|12
1652018290000|2022-05-08 13:58:10|705.63|694.83|706.37|695.57|706.78|695.98|705.63|694.83|15
1652018300000|2022-05-08 13:58:20|706.49|695.69|707.38|696.58|707.46|696.66|706.37|695.57|14
1652018310000|2022-05-08 13:58:30|707.37|696.57|707.86|697.06|708.29|697.49|707.37|696.57|20
1652018320000|2022-05-08 13:58:40|707.81|697.01|707.02|696.22|707.81|697.01|707.02|696.22|7
1652018330000|2022-05-08 13:58:50|706.91|696.11|706.75|695.95|706.91|696.11|706.75|695.95|8
1652018340000|2022-05-08 13:59:00|706.87|696.07|706.69|695.89|706.87|696.07|706.43|695.63|17
1652018350000|2022-05-08 13:59:10|706.7|695.9|706.25|695.45|706.7|695.9|706.23|695.43|12
1652018360000|2022-05-08 13:59:20|706.21|695.41|705.82|695.02|706.21|695.41|705.82|695.02|17
1652018370000|2022-05-08 13:59:30|705.81|695.01|705.03|694.23|705.82|695.02|704.98|694.18|11
1652018380000|2022-05-08 13:59:40|705.46|694.66|705.05|694.25|705.49|694.69|705.05|694.25|15
1652018390000|2022-05-08 13:59:50|705.06|694.26|704.82|694.02|705.06|694.26|704.59|693.79|12
1652018400000|2022-05-08 14:00:00|704.89|694.09|705.42|694.62|705.42|694.62|704.89|694.09|13
1652018410000|2022-05-08 14:00:10|705.02|694.22|703.98|693.18|705.14|694.34|703.43|692.63|21
1652018420000|2022-05-08 14:00:20|703.95|693.15|706.33|695.53|706.6|695.8|703.95|693.15|22
1652018430000|2022-05-08 14:00:30|706.6|695.8|708.57|697.77|708.65|697.85|706.6|695.8|19
1652018440000|2022-05-08 14:00:40|708.74|697.94|708.72|697.92|709.73|698.93|708.52|697.72|21
1652018450000|2022-05-08 14:00:50|708.67|697.87|709.07|698.27|709.07|698.27|707.9|697.1|18
1652018460000|2022-05-08 14:01:00|709.06|698.26|709.58|698.78|709.59|698.79|709.06|698.26|13
1652018470000|2022-05-08 14:01:10|709.59|698.79|710.99|700.19|710.99|700.19|709.58|698.78|14
1652018480000|2022-05-08 14:01:20|711.12|700.32|711.88|701.08|711.88|701.08|711.12|700.32|12
1652018490000|2022-05-08 14:01:30|712.04|701.24|712.89|702.09|712.89|702.09|712.04|701.24|17
1652018500000|2022-05-08 14:01:40|712.99|702.19|714.02|703.22|714.1|703.3|712.98|702.18|15
1652018510000|2022-05-08 14:01:50|714.01|703.21|713.12|702.32|714.02|703.22|713.1|702.3|22
1652018520000|2022-05-08 14:02:00|713.13|702.33|713.35|702.55|713.36|702.56|712.97|702.17|17
1652018530000|2022-05-08 14:02:10|713.36|702.56|713.85|703.05|714.75|703.95|713.35|702.55|27
1652018540000|2022-05-08 14:02:20|713.92|703.12|714.94|704.14|714.94|704.14|713.9|703.1|19
1652018550000|2022-05-08 14:02:30|715.14|704.34|715.02|704.22|715.18|704.38|714.84|704.04|11
1652018560000|2022-05-08 14:02:40|715.12|704.32|714|703.2|715.12|704.32|714|703.2|10
1652018570000|2022-05-08 14:02:50|714.08|703.28|714.59|703.79|714.59|703.79|714.08|703.28|11
1652018580000|2022-05-08 14:03:00|714.64|703.84|714.57|703.77|714.65|703.85|713.9|703.1|16
1652018590000|2022-05-08 14:03:10|714.19|703.39|713.8|703|714.19|703.39|713.8|703|10
1652018600000|2022-05-08 14:03:20|713.87|703.07|714.47|703.67|714.47|703.67|713.87|703.07|6
1652018610000|2022-05-08 14:03:30|714.62|703.82|714.62|703.82|714.62|703.82|714.62|703.82|1
1652018620000|2022-05-08 14:03:40|714.61|703.81|714.25|703.45|714.78|703.98|714.25|703.45|13
1652018630000|2022-05-08 14:03:50|714.26|703.46|713.9|703.1|714.45|703.65|713.89|703.09|17
1652018640000|2022-05-08 14:04:00|713.96|703.16|712.87|702.07|713.96|703.16|712.87|702.07|20
1652018650000|2022-05-08 14:04:10|712.89|702.09|713.04|702.24|713.05|702.25|712.55|701.75|11
1652018660000|2022-05-08 14:04:20|713.03|702.23|713.56|702.76|713.56|702.76|713.03|702.23|16
1652018670000|2022-05-08 14:04:30|713.51|702.71|712.84|702.04|713.51|702.71|712.84|702.04|14
1652018680000|2022-05-08 14:04:40|712.83|702.03|713.25|702.45|713.25|702.45|712.75|701.95|11
1652018690000|2022-05-08 14:04:50|713.26|702.46|714.27|703.47|714.27|703.47|713.25|702.45|12
1652018700000|2022-05-08 14:05:00|714.3|703.5|714.9|704.1|715.05|704.25|714.27|703.47|13
1652018710000|2022-05-08 14:05:10|715.14|704.34|715.13|704.33|715.46|704.66|715.13|704.33|8
1652018720000|2022-05-08 14:05:20|715.23|704.43|716.17|705.37|716.25|705.45|715.23|704.43|8
1652018730000|2022-05-08 14:05:30|716.18|705.38|715.85|705.05|716.18|705.38|715.85|705.05|11
1652018740000|2022-05-08 14:05:40|715.9|705.1|716.34|705.54|716.34|705.54|715.9|705.1|7
1652018750000|2022-05-08 14:05:50|716.41|705.61|716.8|706|716.8|706|716.34|705.54|9
1652018760000|2022-05-08 14:06:00|716.84|706.04|716.35|705.55|716.84|706.04|716.01|705.21|10
1652018770000|2022-05-08 14:06:10|716.38|705.58|716.33|705.53|716.45|705.65|716.33|705.53|11
1652018780000|2022-05-08 14:06:20|716.27|705.47|715.83|705.03|716.27|705.47|715.82|705.02|9
1652018790000|2022-05-08 14:06:30|715.82|705.02|715.12|704.32|715.83|705.03|715.12|704.32|11
1652018800000|2022-05-08 14:06:40|715.08|704.28|713.74|702.94|715.08|704.28|713.74|702.94|19
1652018810000|2022-05-08 14:06:50|713.73|702.93|714.22|703.42|714.26|703.46|713.32|702.52|21
1652018820000|2022-05-08 14:07:00|714.28|703.48|712.35|701.55|714.3|703.5|712.34|701.54|20
1652018830000|2022-05-08 14:07:10|712.34|701.54|711.81|701.01|712.35|701.55|711.46|700.66|19
1652018840000|2022-05-08 14:07:20|711.83|701.03|712.26|701.46|712.61|701.81|711.83|701.03|11
1652018850000|2022-05-08 14:07:30|712.42|701.62|712.56|701.76|712.61|701.81|712.31|701.51|11
1652018860000|2022-05-08 14:07:40|712.57|701.77|712.78|701.98|712.9|702.1|712.56|701.76|15
1652018870000|2022-05-08 14:07:50|712.73|701.93|712.69|701.89|712.78|701.98|712.63|701.83|13
1652018880000|2022-05-08 14:08:00|712.81|702.01|712.61|701.81|712.81|702.01|712.6|701.8|15
1652018890000|2022-05-08 14:08:10|712.66|701.86|712.85|702.05|712.85|702.05|712.61|701.81|13
1652018900000|2022-05-08 14:08:20|712.98|702.18|713.67|702.87|713.68|702.88|712.98|702.18|9
1652018910000|2022-05-08 14:08:30|713.68|702.88|713.91|703.11|714.22|703.42|713.4|702.6|12
1652018920000|2022-05-08 14:08:40|713.87|703.07|713.21|702.41|713.87|703.07|713.21|702.41|8
1652018930000|2022-05-08 14:08:50|713.22|702.42|713.21|702.41|713.22|702.42|713.21|702.41|16
1652018940000|2022-05-08 14:09:00|713.22|702.42|714.61|703.81|714.61|703.81|713.04|702.24|18
1652018950000|2022-05-08 14:09:10|714.89|704.09|715.37|704.57|715.53|704.73|714.89|704.09|8
1652018960000|2022-05-08 14:09:20|715.56|704.76|715|704.2|715.56|704.76|715|704.2|13
1652018970000|2022-05-08 14:09:30|715.01|704.21|714.65|703.85|715.01|704.21|714.64|703.84|17
1652018980000|2022-05-08 14:09:40|714.64|703.84|714.83|704.03|714.83|704.03|714.64|703.84|7
1652018990000|2022-05-08 14:09:50|714.89|704.09|714.78|703.98|714.9|704.1|714.78|703.98|4
1652019000000|2022-05-08 14:10:00|714.76|703.96|714.44|703.64|714.76|703.96|714.15|703.35|12
1652019010000|2022-05-08 14:10:10|714.51|703.71|714.89|704.09|714.89|704.09|714.51|703.71|3
1652019020000|2022-05-08 14:10:20|714.9|704.1|714.7|703.9|714.9|704.1|714.7|703.9|4
1652019030000|2022-05-08 14:10:30|714.56|703.76|713.06|702.26|714.56|703.76|713|702.2|15
1652019040000|2022-05-08 14:10:40|712.89|702.09|713.43|702.63|713.62|702.82|712.67|701.87|20
1652019050000|2022-05-08 14:10:50|713.42|702.62|713.4|702.6|713.42|702.62|713.13|702.33|16
1652019060000|2022-05-08 14:11:00|713.58|702.78|713.29|702.49|713.58|702.78|712.98|702.18|16
1652019070000|2022-05-08 14:11:10|713.3|702.5|712.73|701.93|713.3|702.5|712.66|701.86|17
1652019080000|2022-05-08 14:11:20|712.74|701.94|711.09|700.29|712.74|701.94|710.87|700.07|24
1652019090000|2022-05-08 14:11:30|711.16|700.36|710.34|699.54|711.4|700.6|710.34|699.54|24
1652019100000|2022-05-08 14:11:40|710.35|699.55|711.08|700.28|711.08|700.28|710.34|699.54|11
1652019110000|2022-05-08 14:11:50|711.27|700.47|711.83|701.03|711.96|701.16|711.07|700.27|13
1652019120000|2022-05-08 14:12:00|711.9|701.1|712.12|701.32|712.13|701.33|711.89|701.09|10
1652019130000|2022-05-08 14:12:10|712.17|701.37|712.25|701.45|712.25|701.45|711.89|701.09|5
1652019140000|2022-05-08 14:12:20|712.32|701.52|712.31|701.51|712.66|701.86|712.31|701.51|4
1652019150000|2022-05-08 14:12:30|712.42|701.62|713.54|702.74|713.6|702.8|712.42|701.62|10
1652019160000|2022-05-08 14:12:40|713.56|702.76|712.75|701.95|713.56|702.76|712.54|701.74|9
1652019170000|2022-05-08 14:12:50|712.82|702.02|712.86|702.06|713.35|702.55|712.75|701.95|13
1652019180000|2022-05-08 14:13:00|712.92|702.12|712.7|701.9|712.92|702.12|712.63|701.83|12
1652019190000|2022-05-08 14:13:10|712.65|701.85|711.99|701.19|712.7|701.9|711.98|701.18|9
1652019200000|2022-05-08 14:13:20|712.05|701.25|712.05|701.25|712.05|701.25|712.05|701.25|1
1652019210000|2022-05-08 14:13:30|711.99|701.19|711.82|701.02|711.99|701.19|711.77|700.97|16
1652019220000|2022-05-08 14:13:40|711.83|701.03|711.9|701.1|711.91|701.11|711.83|701.03|3
1652019230000|2022-05-08 14:13:50|712.1|701.3|712.04|701.24|712.47|701.67|712|701.2|13
1652019240000|2022-05-08 14:14:00|712.03|701.23|712.24|701.44|712.24|701.44|711.85|701.05|17
1652019250000|2022-05-08 14:14:10|712.27|701.47|712.41|701.61|712.41|701.61|711.98|701.18|9
1652019260000|2022-05-08 14:14:20|712.01|701.21|711.93|701.13|712.01|701.21|711.93|701.13|2
1652019270000|2022-05-08 14:14:30|711.9|701.1|711.83|701.03|711.9|701.1|711.83|701.03|2
1652019280000|2022-05-08 14:14:40|711.86|701.06|711.89|701.09|711.89|701.09|711.81|701.01|3
1652019290000|2022-05-08 14:14:50|711.9|701.1|711.89|701.09|711.99|701.19|711.89|701.09|5
1652019300000|2022-05-08 14:15:00|711.93|701.13|711.97|701.17|712|701.2|711.93|701.13|5
1652019310000|2022-05-08 14:15:10|711.95|701.15|712.46|701.66|712.61|701.81|711.95|701.15|6
1652019320000|2022-05-08 14:15:20|712.61|701.81|712.89|702.09|712.89|702.09|712.6|701.8|9
1652019330000|2022-05-08 14:15:30|712.9|702.1|712.91|702.11|713.24|702.44|712.9|702.1|12
1652019340000|2022-05-08 14:15:40|712.92|702.12|713.46|702.66|713.46|702.66|712.92|702.12|7
1652019350000|2022-05-08 14:15:50|713.82|703.02|714.65|703.85|714.65|703.85|713.82|703.02|11
1652019360000|2022-05-08 14:16:00|714.47|703.67|713.99|703.19|714.55|703.75|713.98|703.18|12
1652019370000|2022-05-08 14:16:10|713.84|703.04|713.9|703.1|714.09|703.29|713.8|703|6
1652019380000|2022-05-08 14:16:20|714.23|703.43|713.89|703.09|714.25|703.45|713.83|703.03|7
1652019390000|2022-05-08 14:16:30|713.97|703.17|714.21|703.41|714.45|703.65|713.97|703.17|6
1652019400000|2022-05-08 14:16:40|714.26|703.46|715.36|704.56|715.36|704.56|714.21|703.41|13
1652019410000|2022-05-08 14:16:50|715.42|704.62|714.75|703.95|715.42|704.62|714.75|703.95|19
1652019420000|2022-05-08 14:17:00|714.64|703.84|714|703.2|714.69|703.89|714|703.2|10
1652019430000|2022-05-08 14:17:10|714.34|703.54|714.12|703.32|714.55|703.75|714.12|703.32|5
1652019440000|2022-05-08 14:17:20|713.91|703.11|713.43|702.63|713.91|703.11|713.43|702.63|9
1652019450000|2022-05-08 14:17:30|713.38|702.58|713.76|702.96|713.81|703.01|713.38|702.58|11
1652019460000|2022-05-08 14:17:40|713.86|703.06|713.91|703.11|713.91|703.11|713.86|703.06|2
1652019480000|2022-05-08 14:18:00|713.98|703.18|713.76|702.96|713.98|703.18|713.75|702.95|6
1652019490000|2022-05-08 14:18:10|713.75|702.95|713.76|702.96|713.76|702.96|713.75|702.95|14
1652019500000|2022-05-08 14:18:20|713.75|702.95|713.05|702.25|713.76|702.96|712.97|702.17|18
1652019510000|2022-05-08 14:18:30|712.91|702.11|712.86|702.06|712.91|702.11|712.86|702.06|2
1652019520000|2022-05-08 14:18:40|712.73|701.93|712.86|702.06|712.86|702.06|712.73|701.93|2
1652019530000|2022-05-08 14:18:50|712.87|702.07|712.85|702.05|712.87|702.07|712.85|702.05|2
1652019540000|2022-05-08 14:19:00|712.71|701.91|712.94|702.14|712.94|702.14|712.71|701.91|4
1652019550000|2022-05-08 14:19:10|712.87|702.07|712.93|702.13|712.98|702.18|712.87|702.07|6
1652019560000|2022-05-08 14:19:20|712.86|702.06|712.06|701.26|712.93|702.13|712.06|701.26|11
1652019570000|2022-05-08 14:19:30|712.05|701.25|711.89|701.09|712.06|701.26|711.75|700.95|18
1652019580000|2022-05-08 14:19:40|711.88|701.08|710.92|700.12|711.89|701.09|710.92|700.12|17
1652019590000|2022-05-08 14:19:50|711.05|700.25|710.83|700.03|711.05|700.25|710.68|699.88|8
1652019600000|2022-05-08 14:20:00|710.78|699.98|710.83|700.03|710.83|700.03|710.73|699.93|10
1652019610000|2022-05-08 14:20:10|710.88|700.08|711.02|700.22|711.2|700.4|710.88|700.08|8
1652019620000|2022-05-08 14:20:20|711.03|700.23|711.09|700.29|711.09|700.29|710.96|700.16|5
1652019630000|2022-05-08 14:20:30|710.96|700.16|710.84|700.04|710.97|700.17|710.74|699.94|18
1652019640000|2022-05-08 14:20:40|710.8|700|710.75|699.95|710.89|700.09|710.74|699.94|12
1652019650000|2022-05-08 14:20:50|710.74|699.94|710.63|699.83|710.77|699.97|710.49|699.69|14
1652019660000|2022-05-08 14:21:00|710.76|699.96|710.69|699.89|710.8|700|710.69|699.89|4
1652019670000|2022-05-08 14:21:10|710.68|699.88|710.09|699.29|710.69|699.89|710.09|699.29|8
1652019680000|2022-05-08 14:21:20|709.91|699.11|709.9|699.1|709.91|699.11|709.9|699.1|2
1652019690000|2022-05-08 14:21:30|709.89|699.09|709.89|699.09|709.89|699.09|709.89|699.09|1
1652019700000|2022-05-08 14:21:40|709.9|699.1|709.95|699.15|709.95|699.15|709.89|699.09|3
1652019710000|2022-05-08 14:21:50|709.96|699.16|709.89|699.09|709.96|699.16|709.89|699.09|12
1652019720000|2022-05-08 14:22:00|709.72|698.92|709.72|698.92|709.72|698.92|709.72|698.92|1
1652019730000|2022-05-08 14:22:10|709.73|698.93|709.96|699.16|709.96|699.16|709.73|698.93|2
1652019740000|2022-05-08 14:22:20|710.06|699.26|710.08|699.28|710.41|699.61|710.06|699.26|10
1652019750000|2022-05-08 14:22:30|710.14|699.34|710.31|699.51|710.31|699.51|710.13|699.33|6
1652019760000|2022-05-08 14:22:40|710.35|699.55|710.65|699.85|710.65|699.85|710.35|699.55|3
1652019770000|2022-05-08 14:22:50|710.47|699.67|709.28|698.48|710.47|699.67|709.04|698.24|12
1652019780000|2022-05-08 14:23:00|709.04|698.24|709.59|698.79|709.6|698.8|708.99|698.19|15
1652019790000|2022-05-08 14:23:10|709.73|698.93|709.39|698.59|709.83|699.03|709.1|698.3|15
1652019800000|2022-05-08 14:23:20|709.4|698.6|709.48|698.68|709.61|698.81|709.22|698.42|11
1652019810000|2022-05-08 14:23:30|709.67|698.87|709.04|698.24|709.67|698.87|709.04|698.24|8
1652019820000|2022-05-08 14:23:40|708.98|698.18|708.93|698.13|709.01|698.21|708.83|698.03|10
1652019830000|2022-05-08 14:23:50|708.96|698.16|709.65|698.85|709.65|698.85|708.96|698.16|14
1652019840000|2022-05-08 14:24:00|709.64|698.84|710.11|699.31|710.36|699.56|709.64|698.84|10
1652019850000|2022-05-08 14:24:10|710.35|699.55|710.07|699.27|710.62|699.82|709.92|699.12|12
1652019860000|2022-05-08 14:24:20|709.89|699.09|709.86|699.06|709.89|699.09|709.85|699.05|4
1652019870000|2022-05-08 14:24:30|709.85|699.05|710.26|699.46|710.26|699.46|709.85|699.05|5
1652019880000|2022-05-08 14:24:40|710.09|699.29|710.18|699.38|710.18|699.38|710.03|699.23|3
1652019890000|2022-05-08 14:24:50|710.16|699.36|710.16|699.36|710.16|699.36|710.16|699.36|1
1652019900000|2022-05-08 14:25:00|710.28|699.48|710.79|699.99|711.2|700.4|710.28|699.48|11
1652019910000|2022-05-08 14:25:10|710.9|700.1|711.41|700.61|711.41|700.61|710.9|700.1|4
1652019920000|2022-05-08 14:25:20|711.42|700.62|711.41|700.61|711.42|700.62|711.41|700.61|2
1652019930000|2022-05-08 14:25:30|711.42|700.62|711.61|700.81|711.61|700.81|711.42|700.62|2
1652019940000|2022-05-08 14:25:40|711.66|700.86|711.59|700.79|711.66|700.86|711.59|700.79|5
1652019950000|2022-05-08 14:25:50|711.6|700.8|710.88|700.08|711.6|700.8|710.88|700.08|9
1652019960000|2022-05-08 14:26:00|710.91|700.11|711.02|700.22|711.15|700.35|710.88|700.08|14
1652019970000|2022-05-08 14:26:10|711.03|700.23|711.42|700.62|711.42|700.62|711.03|700.23|9
1652019980000|2022-05-08 14:26:20|711.38|700.58|711.75|700.95|711.75|700.95|711.38|700.58|13
1652019990000|2022-05-08 14:26:30|711.77|700.97|712.24|701.44|712.41|701.61|711.77|700.97|10
1652020000000|2022-05-08 14:26:40|712.32|701.52|712.59|701.79|712.71|701.91|712.32|701.52|10
1652020010000|2022-05-08 14:26:50|712.53|701.73|712.59|701.79|712.59|701.79|712.53|701.73|14
1652020020000|2022-05-08 14:27:00|712.53|701.73|713.4|702.6|713.4|702.6|712.53|701.73|13
1652020030000|2022-05-08 14:27:10|713.63|702.83|714.6|703.8|714.62|703.82|713.62|702.82|23
1652020040000|2022-05-08 14:27:20|714.76|703.96|713.93|703.13|714.79|703.99|713.93|703.13|18
1652020050000|2022-05-08 14:27:30|713.87|703.07|714.22|703.42|714.51|703.71|713.75|702.95|9
1652020060000|2022-05-08 14:27:40|714.38|703.58|715.59|704.79|715.59|704.79|714.38|703.58|15
1652020070000|2022-05-08 14:27:50|715.5|704.7|714.54|703.74|715.5|704.7|714.53|703.73|10
1652020080000|2022-05-08 14:28:00|714.72|703.92|714.57|703.77|714.87|704.07|714.57|703.77|6
1652020090000|2022-05-08 14:28:10|714.71|703.91|714.82|704.02|714.82|704.02|714.71|703.91|5
1652020100000|2022-05-08 14:28:20|714.74|703.94|714.19|703.39|714.74|703.94|714.19|703.39|4
1652020110000|2022-05-08 14:28:30|714.05|703.25|714.39|703.59|714.39|703.59|714.05|703.25|2
1652020120000|2022-05-08 14:28:40|714.41|703.61|714.33|703.53|714.41|703.61|714.16|703.36|9
1652020130000|2022-05-08 14:28:50|714.17|703.37|714.39|703.59|714.39|703.59|714.05|703.25|3
1652020140000|2022-05-08 14:29:00|714.44|703.64|714.1|703.3|714.72|703.92|714.1|703.3|15
1652020150000|2022-05-08 14:29:10|714.02|703.22|714.12|703.32|714.34|703.54|713.89|703.09|17
1652020160000|2022-05-08 14:29:20|713.9|703.1|713.1|702.3|713.94|703.14|713.1|702.3|9
1652020170000|2022-05-08 14:29:30|712.92|702.12|713.16|702.36|713.16|702.36|712.75|701.95|10
1652020180000|2022-05-08 14:29:40|713.14|702.34|713.3|702.5|713.3|702.5|712.91|702.11|15
1652020190000|2022-05-08 14:29:50|713.36|702.56|713.65|702.85|713.65|702.85|713.36|702.56|3
1652020200000|2022-05-08 14:30:00|713.87|703.07|714.48|703.68|714.48|703.68|713.87|703.07|7
1652020210000|2022-05-08 14:30:10|714.41|703.61|714.38|703.58|714.48|703.68|714.13|703.33|6
1652020220000|2022-05-08 14:30:20|714.13|703.33|714.08|703.28|714.13|703.33|713.95|703.15|6
1652020230000|2022-05-08 14:30:30|714.09|703.29|714.1|703.3|714.13|703.33|714.09|703.29|3
1652020240000|2022-05-08 14:30:40|714.02|703.22|713.88|703.08|714.02|703.22|713.88|703.08|4
1652020250000|2022-05-08 14:30:50|713.6|702.8|713.6|702.8|713.61|702.81|713.6|702.8|7
1652020260000|2022-05-08 14:31:00|713.61|702.81|712.87|702.07|713.61|702.81|712.87|702.07|7
1652020270000|2022-05-08 14:31:10|712.83|702.03|712.8|702|712.88|702.08|712.67|701.87|16
1652020280000|2022-05-08 14:31:20|712.81|702.01|712.7|701.9|712.84|702.04|712.67|701.87|13
1652020290000|2022-05-08 14:31:30|712.28|701.48|711.49|700.69|712.28|701.48|711.2|700.4|17
1652020300000|2022-05-08 14:31:40|711.51|700.71|711.48|700.68|711.64|700.84|711.48|700.68|6
1652020310000|2022-05-08 14:31:50|711.46|700.66|712.07|701.27|712.07|701.27|711.3|700.5|12
1652020320000|2022-05-08 14:32:00|711.92|701.12|711.96|701.16|712.28|701.48|711.92|701.12|6
1652020330000|2022-05-08 14:32:10|712.05|701.25|712.1|701.3|712.17|701.37|712.05|701.25|12
1652020340000|2022-05-08 14:32:20|712.09|701.29|712.31|701.51|712.31|701.51|711.92|701.12|20
1652020350000|2022-05-08 14:32:30|712.33|701.53|712.31|701.51|712.73|701.93|712.31|701.51|14
1652020360000|2022-05-08 14:32:40|712.32|701.52|712.49|701.69|712.49|701.69|712.31|701.51|18
1652020370000|2022-05-08 14:32:50|712.31|701.51|712.12|701.32|712.32|701.52|712.12|701.32|5
1652020380000|2022-05-08 14:33:00|712.25|701.45|713.1|702.3|713.1|702.3|712.25|701.45|7
1652020390000|2022-05-08 14:33:10|713.2|702.4|713.91|703.11|714.15|703.35|713.1|702.3|10
1652020400000|2022-05-08 14:33:20|713.83|703.03|713.85|703.05|713.91|703.11|713.56|702.76|7
1652020410000|2022-05-08 14:33:30|713.89|703.09|713.9|703.1|714.1|703.3|713.89|703.09|5
1652020420000|2022-05-08 14:33:40|713.88|703.08|713.89|703.09|713.89|703.09|713.88|703.08|2
1652020430000|2022-05-08 14:33:50|713.94|703.14|714.14|703.34|714.14|703.34|713.79|702.99|19
1652020440000|2022-05-08 14:34:00|714.13|703.33|714.13|703.33|714.13|703.33|714.13|703.33|1
1652020450000|2022-05-08 14:34:10|714.28|703.48|714.47|703.67|714.48|703.68|714.28|703.48|8
1652020460000|2022-05-08 14:34:20|714.48|703.68|715.27|704.47|715.38|704.58|714.47|703.67|12
1652020470000|2022-05-08 14:34:30|715.13|704.33|714.91|704.11|715.13|704.33|714.89|704.09|3
1652020480000|2022-05-08 14:34:40|714.82|704.02|714.82|704.02|714.82|704.02|714.82|704.02|1
1652020490000|2022-05-08 14:34:50|714.89|704.09|715.06|704.26|715.06|704.26|714.89|704.09|3
1652020500000|2022-05-08 14:35:00|715.22|704.42|715.27|704.47|715.54|704.74|715.22|704.42|3
1652020510000|2022-05-08 14:35:10|715.3|704.5|715.3|704.5|715.3|704.5|715.3|704.5|1
1652020520000|2022-05-08 14:35:20|715.57|704.77|715.73|704.93|715.73|704.93|715.57|704.77|4
1652020530000|2022-05-08 14:35:30|715.85|705.05|716.78|705.98|716.78|705.98|715.81|705.01|11
1652020540000|2022-05-08 14:35:40|716.74|705.94|716.97|706.17|716.97|706.17|716.39|705.59|15
1652020550000|2022-05-08 14:35:50|717.14|706.34|718.33|707.53|718.33|707.53|717.14|706.34|13
1652020560000|2022-05-08 14:36:00|718.11|707.31|717.58|706.78|718.11|707.31|717.58|706.78|7
1652020570000|2022-05-08 14:36:10|717.33|706.53|717.48|706.68|717.55|706.75|717.33|706.53|9
1652020580000|2022-05-08 14:36:20|717.55|706.75|716.84|706.04|717.79|706.99|716.84|706.04|10
1652020590000|2022-05-08 14:36:30|716.9|706.1|716.55|705.75|716.9|706.1|716.38|705.58|9
1652020600000|2022-05-08 14:36:40|716.52|705.72|716.78|705.98|716.84|706.04|716.52|705.72|9
1652020610000|2022-05-08 14:36:50|716.64|705.84|716.01|705.21|716.64|705.84|716.01|705.21|6
1652020620000|2022-05-08 14:37:00|716.15|705.35|716.51|705.71|716.52|705.72|716.15|705.35|16
1652020630000|2022-05-08 14:37:10|716.5|705.7|716.1|705.3|716.53|705.73|716.1|705.3|19
1652020640000|2022-05-08 14:37:20|716.11|705.31|715.6|704.8|716.11|705.31|715.6|704.8|10
1652020650000|2022-05-08 14:37:30|715.46|704.66|714.86|704.06|715.64|704.84|714.83|704.03|13
1652020660000|2022-05-08 14:37:40|714.56|703.76|714.56|703.76|714.56|703.76|714.53|703.73|5
1652020670000|2022-05-08 14:37:50|714.53|703.73|714.72|703.92|714.73|703.93|714.53|703.73|13
1652020680000|2022-05-08 14:38:00|714.73|703.93|714.6|703.8|714.73|703.93|714.6|703.8|6
1652020690000|2022-05-08 14:38:10|714.4|703.6|713.81|703.01|714.4|703.6|713.81|703.01|7
1652020700000|2022-05-08 14:38:20|713.88|703.08|713.96|703.16|713.96|703.16|713.88|703.08|6
1652020710000|2022-05-08 14:38:30|713.97|703.17|713.96|703.16|714.29|703.49|713.96|703.16|10
1652020720000|2022-05-08 14:38:40|713.97|703.17|713.97|703.17|713.97|703.17|713.97|703.17|1
1652020730000|2022-05-08 14:38:50|714.06|703.26|714.47|703.67|714.47|703.67|714.06|703.26|4
1652020740000|2022-05-08 14:39:00|714.39|703.59|714.11|703.31|714.4|703.6|714.11|703.31|5
1652020750000|2022-05-08 14:39:10|714.05|703.25|713.89|703.09|714.05|703.25|713.89|703.09|3
1652020760000|2022-05-08 14:39:20|713.87|703.07|714|703.2|714.03|703.23|713.36|702.56|13
1652020770000|2022-05-08 14:39:30|714.07|703.27|714.01|703.21|714.12|703.32|713.87|703.07|4
1652020780000|2022-05-08 14:39:40|713.91|703.11|713.81|703.01|714.01|703.21|713.81|703.01|8
1652020790000|2022-05-08 14:39:50|713.8|703|713.15|702.35|713.81|703.01|713.15|702.35|6
1652020800000|2022-05-08 14:40:00|713.14|702.34|713.14|702.34|713.15|702.35|713.12|702.32|11
1652020810000|2022-05-08 14:40:10|713.12|702.32|713.14|702.34|713.14|702.34|713.12|702.32|18
1652020820000|2022-05-08 14:40:20|713.12|702.32|713.47|702.67|713.47|702.67|713.12|702.32|14
1652020830000|2022-05-08 14:40:30|713.33|702.53|713.22|702.42|713.33|702.53|713.22|702.42|2
1652020840000|2022-05-08 14:40:40|713.35|702.55|713.35|702.55|713.35|702.55|713.35|702.55|1
1652020850000|2022-05-08 14:40:50|713.31|702.51|712.95|702.15|713.31|702.51|712.84|702.04|18
1652020860000|2022-05-08 14:41:00|712.93|702.13|713.16|702.36|713.16|702.36|712.9|702.1|15
1652020870000|2022-05-08 14:41:10|713.15|702.35|713.31|702.51|713.31|702.51|713.15|702.35|11
1652020880000|2022-05-08 14:41:20|713.14|702.34|713.26|702.46|713.26|702.46|713.02|702.22|5
1652020890000|2022-05-08 14:41:30|713.03|702.23|712.29|701.49|713.03|702.23|712.29|701.49|9
1652020900000|2022-05-08 14:41:40|712.49|701.69|713.21|702.41|713.4|702.6|712.49|701.69|17
1652020910000|2022-05-08 14:41:50|713.18|702.38|712.91|702.11|713.27|702.47|712.91|702.11|8
1652020920000|2022-05-08 14:42:00|712.9|702.1|712.87|702.07|712.9|702.1|712.47|701.67|12
1652020930000|2022-05-08 14:42:10|712.85|702.05|712.65|701.85|712.88|702.08|712.65|701.85|7
1652020940000|2022-05-08 14:42:20|712.47|701.67|712.29|701.49|712.47|701.67|712.29|701.49|3
1652020950000|2022-05-08 14:42:30|712.28|701.48|712.52|701.72|712.63|701.83|712.15|701.35|10
1652020960000|2022-05-08 14:42:40|712.4|701.6|712.22|701.42|712.4|701.6|712.22|701.42|3
1652020980000|2022-05-08 14:43:00|712.12|701.32|710.9|700.1|712.12|701.32|710.73|699.93|18
1652020990000|2022-05-08 14:43:10|711.02|700.22|711.48|700.68|711.75|700.95|711.02|700.22|16
1652021000000|2022-05-08 14:43:20|711.18|700.38|710.94|700.14|711.18|700.38|710.94|700.14|3
1652021010000|2022-05-08 14:43:30|710.84|700.04|710.53|699.73|710.84|700.04|710.09|699.29|11
1652021020000|2022-05-08 14:43:40|710.37|699.57|710.81|700.01|710.84|700.04|710.18|699.38|17
1652021030000|2022-05-08 14:43:50|710.8|700|711.23|700.43|711.3|700.5|710.8|700|15
1652021040000|2022-05-08 14:44:00|711.25|700.45|710.92|700.12|711.26|700.46|710.82|700.02|13
1652021050000|2022-05-08 14:44:10|710.82|700.02|710.98|700.18|711.25|700.45|710.82|700.02|10
1652021070000|2022-05-08 14:44:30|710.89|700.09|710.63|699.83|710.89|700.09|710.63|699.83|11
1652021080000|2022-05-08 14:44:40|710.71|699.91|710.71|699.91|710.71|699.91|710.71|699.91|1
1652021090000|2022-05-08 14:44:50|710.66|699.86|710.5|699.7|710.66|699.86|710.24|699.44|10
1652021100000|2022-05-08 14:45:00|710.48|699.68|710.55|699.75|710.55|699.75|710.23|699.43|5
1652021110000|2022-05-08 14:45:10|710.63|699.83|711.06|700.26|711.06|700.26|710.63|699.83|5
1652021120000|2022-05-08 14:45:20|711.05|700.25|711.02|700.22|711.06|700.26|710.91|700.11|9
1652021130000|2022-05-08 14:45:30|711.11|700.31|712.5|701.7|712.51|701.71|711.11|700.31|15
1652021140000|2022-05-08 14:45:40|712.51|701.71|713.19|702.39|713.21|702.41|712.5|701.7|18
1652021150000|2022-05-08 14:45:50|713.2|702.4|711.82|701.02|713.2|702.4|711.77|700.97|29
1652021160000|2022-05-08 14:46:00|711.81|701.01|711.37|700.57|711.86|701.06|711.37|700.57|6
1652021170000|2022-05-08 14:46:10|711.44|700.64|710.97|700.17|711.67|700.87|710.95|700.15|14
1652021180000|2022-05-08 14:46:20|710.88|700.08|710.88|700.08|711.31|700.51|710.88|700.08|11
1652021190000|2022-05-08 14:46:30|710.83|700.03|710.5|699.7|710.83|700.03|710.49|699.69|14
1652021200000|2022-05-08 14:46:40|710.51|699.71|710.9|700.1|711.11|700.31|710.5|699.7|14
1652021210000|2022-05-08 14:46:50|710.98|700.18|711.65|700.85|711.71|700.91|710.98|700.18|10
1652021220000|2022-05-08 14:47:00|711.71|700.91|711.1|700.3|711.84|701.04|711.1|700.3|14
1652021230000|2022-05-08 14:47:10|711.09|700.29|710.78|699.98|711.09|700.29|710.77|699.97|11
1652021240000|2022-05-08 14:47:20|710.91|700.11|710.97|700.17|711.39|700.59|710.78|699.98|13
1652021250000|2022-05-08 14:47:30|710.98|700.18|711.68|700.88|711.68|700.88|710.97|700.17|15
1652021260000|2022-05-08 14:47:40|711.59|700.79|712.36|701.56|712.43|701.63|711.59|700.79|12
1652021270000|2022-05-08 14:47:50|712.35|701.55|712.48|701.68|712.82|702.02|711.95|701.15|17
1652021280000|2022-05-08 14:48:00|712.6|701.8|712.85|702.05|712.89|702.09|712.6|701.8|14
1652021290000|2022-05-08 14:48:10|712.9|702.1|713.69|702.89|713.69|702.89|712.9|702.1|6
1652021300000|2022-05-08 14:48:20|713.91|703.11|713.91|703.11|713.91|703.11|713.91|703.11|1
1652021310000|2022-05-08 14:48:30|714.1|703.3|714.36|703.56|714.42|703.62|713.92|703.12|10
1652021320000|2022-05-08 14:48:40|714.35|703.55|713.82|703.02|714.36|703.56|713.75|702.95|13
1652021330000|2022-05-08 14:48:50|713.47|702.67|713.56|702.76|713.63|702.83|713.39|702.59|8
1652021340000|2022-05-08 14:49:00|713.48|702.68|713.48|702.68|713.48|702.68|713.48|702.68|1
1652021350000|2022-05-08 14:49:10|713.51|702.71|712.58|701.78|713.51|702.71|712.57|701.77|17
1652021370000|2022-05-08 14:49:30|712.57|701.77|711.63|700.83|712.58|701.78|711.63|700.83|17
1652021380000|2022-05-08 14:49:40|711.77|700.97|711.63|700.83|711.77|700.97|711.63|700.83|2
1652021390000|2022-05-08 14:49:50|711.77|700.97|711.63|700.83|711.88|701.08|711.63|700.83|7
1652021400000|2022-05-08 14:50:00|711.54|700.74|711.29|700.49|711.54|700.74|711.29|700.49|12
1652021410000|2022-05-08 14:50:10|711.32|700.52|711.89|701.09|711.89|701.09|711.29|700.49|16
1652021420000|2022-05-08 14:50:20|711.9|701.1|711.85|701.05|711.9|701.1|711.85|701.05|2
1652021430000|2022-05-08 14:50:30|711.8|701|711.65|700.85|711.8|701|711.65|700.85|4
1652021440000|2022-05-08 14:50:40|711.67|700.87|711.85|701.05|711.85|701.05|711.65|700.85|13
1652021460000|2022-05-08 14:51:00|711.9|701.1|712.3|701.5|712.3|701.5|711.9|701.1|9
1652021470000|2022-05-08 14:51:10|712.24|701.44|711.94|701.14|712.24|701.44|711.94|701.14|2
1652021480000|2022-05-08 14:51:20|711.93|701.13|711.93|701.13|711.93|701.13|711.93|701.13|1
1652021490000|2022-05-08 14:51:30|711.91|701.11|711.91|701.11|711.91|701.11|711.9|701.1|3
1652021500000|2022-05-08 14:51:40|711.85|701.05|711.89|701.09|711.91|701.11|711.85|701.05|5
1652021510000|2022-05-08 14:51:50|711.9|701.1|711.75|700.95|711.9|701.1|711.72|700.92|19
1652021520000|2022-05-08 14:52:00|711.72|700.92|711.8|701|711.85|701.05|711.62|700.82|11
1652021540000|2022-05-08 14:52:20|711.81|701.01|712.27|701.47|712.27|701.47|711.81|701.01|6
1652021550000|2022-05-08 14:52:30|712.35|701.55|712.35|701.55|712.36|701.56|712.35|701.55|3
1652021560000|2022-05-08 14:52:40|712.36|701.56|712.69|701.89|712.69|701.89|712.27|701.47|8
1652021570000|2022-05-08 14:52:50|712.49|701.69|712.68|701.88|712.68|701.88|712.44|701.64|11
1652021580000|2022-05-08 14:53:00|712.67|701.87|713.4|702.6|713.4|702.6|712.66|701.86|10
1652021590000|2022-05-08 14:53:10|713.01|702.21|712.91|702.11|713.01|702.21|712.91|702.11|5
1652021600000|2022-05-08 14:53:20|712.94|702.14|713.04|702.24|713.41|702.61|712.94|702.14|7
1652021610000|2022-05-08 14:53:30|712.96|702.16|712.96|702.16|712.96|702.16|712.96|702.16|1
1652021620000|2022-05-08 14:53:40|712.94|702.14|712.92|702.12|712.94|702.14|712.92|702.12|2
1652021640000|2022-05-08 14:54:00|712.88|702.08|712.88|702.08|712.88|702.08|712.88|702.08|1
1652021660000|2022-05-08 14:54:20|712.92|702.12|712.92|702.12|712.92|702.12|712.92|702.12|1
1652021670000|2022-05-08 14:54:30|712.93|702.13|713.31|702.51|713.31|702.51|712.93|702.13|9
1652021680000|2022-05-08 14:54:40|713.3|702.5|713.28|702.48|713.31|702.51|713.27|702.47|15
1652021690000|2022-05-08 14:54:50|713.36|702.56|713.36|702.56|713.36|702.56|713.36|702.56|1
1652021700000|2022-05-08 14:55:00|713.32|702.52|713.77|702.97|713.77|702.97|713.32|702.52|6
1652021710000|2022-05-08 14:55:10|713.78|702.98|713.88|703.08|713.88|703.08|713.77|702.97|18
1652021720000|2022-05-08 14:55:20|713.89|703.09|714.63|703.83|714.63|703.83|713.89|703.09|18
1652021730000|2022-05-08 14:55:30|714.68|703.88|714.5|703.7|714.68|703.88|714.49|703.69|6
1652021740000|2022-05-08 14:55:40|714.36|703.56|714.36|703.56|714.36|703.56|714.35|703.55|9
1652021750000|2022-05-08 14:55:50|714.35|703.55|714.5|703.7|714.5|703.7|714.35|703.55|11
1652021760000|2022-05-08 14:56:00|714.51|703.71|714.2|703.4|714.72|703.92|714.2|703.4|14
1652021770000|2022-05-08 14:56:10|714.18|703.38|714.65|703.85|714.65|703.85|714.08|703.28|18
1652021780000|2022-05-08 14:56:20|714.64|703.84|714.5|703.7|714.73|703.93|714.5|703.7|10
1652021790000|2022-05-08 14:56:30|714.54|703.74|714.69|703.89|714.75|703.95|714.54|703.74|9
1652021800000|2022-05-08 14:56:40|714.78|703.98|715.71|704.91|715.8|705|714.78|703.98|18
1652021810000|2022-05-08 14:56:50|715.74|704.94|715.54|704.74|715.74|704.94|715.49|704.69|6
1652021820000|2022-05-08 14:57:00|715.62|704.82|715.64|704.84|715.85|705.05|715.62|704.82|5
1652021830000|2022-05-08 14:57:10|715.74|704.94|715.87|705.07|715.87|705.07|715.74|704.94|3
1652021840000|2022-05-08 14:57:20|715.78|704.98|715.61|704.81|715.78|704.98|715.61|704.81|4
1652021850000|2022-05-08 14:57:30|715.55|704.75|715.31|704.51|715.55|704.75|715.3|704.5|8
1652021860000|2022-05-08 14:57:40|715.21|704.41|715.42|704.62|715.42|704.62|715.21|704.41|3
1652021870000|2022-05-08 14:57:50|715.54|704.74|715.65|704.85|715.65|704.85|715.54|704.74|2
1652021880000|2022-05-08 14:58:00|715.54|704.74|715.57|704.77|715.57|704.77|715.42|704.62|5
1652021900000|2022-05-08 14:58:20|715.56|704.76|715.04|704.24|715.56|704.76|715.03|704.23|10
1652021910000|2022-05-08 14:58:30|715.03|704.23|715.49|704.69|715.57|704.77|715.03|704.23|12
1652021920000|2022-05-08 14:58:40|715.48|704.68|715|704.2|715.49|704.69|714.99|704.19|14
1652021930000|2022-05-08 14:58:50|714.98|704.18|715.1|704.3|715.36|704.56|714.98|704.18|13
1652021940000|2022-05-08 14:59:00|715.09|704.29|714.81|704.01|715.12|704.32|714.81|704.01|11
1652021950000|2022-05-08 14:59:10|714.8|704|714.66|703.86|714.81|704.01|714.66|703.86|4
1652021960000|2022-05-08 14:59:20|714.54|703.74|714.54|703.74|714.54|703.74|714.54|703.74|1
1652021980000|2022-05-08 14:59:40|714.57|703.77|714.25|703.45|714.57|703.77|714.25|703.45|6
1652021990000|2022-05-08 14:59:50|714.26|703.46|714.14|703.34|714.57|703.77|714.14|703.34|5
1652022000000|2022-05-08 15:00:00|714.44|703.64|714.44|703.64|714.44|703.64|714.44|703.64|1
1652022020000|2022-05-08 15:00:20|714.61|703.81|714.61|703.81|714.61|703.81|714.61|703.81|1
1652022030000|2022-05-08 15:00:30|714.66|703.86|714.8|704|714.8|704|714.66|703.86|2
1652022040000|2022-05-08 15:00:40|714.66|703.86|714.57|703.77|714.66|703.86|714.57|703.77|4
1652022050000|2022-05-08 15:00:50|714.35|703.55|714.26|703.46|714.35|703.55|714.26|703.46|2
1652022060000|2022-05-08 15:01:00|714.38|703.58|714.38|703.58|714.38|703.58|714.38|703.58|1
1652022070000|2022-05-08 15:01:10|714.26|703.46|714.23|703.43|714.26|703.46|714.13|703.33|3
1652022080000|2022-05-08 15:01:20|714.28|703.48|714.4|703.6|714.4|703.6|714.28|703.48|2
1652022090000|2022-05-08 15:01:30|714.34|703.54|714.19|703.39|714.34|703.54|714.19|703.39|3
1652022100000|2022-05-08 15:01:40|714.25|703.45|714.76|703.96|714.76|703.96|714.25|703.45|4
1652022110000|2022-05-08 15:01:50|714.88|704.08|715.65|704.85|715.65|704.85|714.88|704.08|9
1652022120000|2022-05-08 15:02:00|715.7|704.9|715.47|704.67|715.71|704.91|715.39|704.59|7
1652022130000|2022-05-08 15:02:10|715.46|704.66|715.75|704.95|715.75|704.95|715.32|704.52|10
1652022140000|2022-05-08 15:02:20|715.79|704.99|715.79|704.99|715.79|704.99|715.79|704.99|1
1652022150000|2022-05-08 15:02:30|716.18|705.38|715.94|705.14|716.21|705.41|715.91|705.11|10
1652022160000|2022-05-08 15:02:40|716.03|705.23|715.97|705.17|716.6|705.8|715.97|705.17|10
1652022170000|2022-05-08 15:02:50|716.05|705.25|716.42|705.62|716.46|705.66|716.05|705.25|9
1652022180000|2022-05-08 15:03:00|716.5|705.7|716.5|705.7|716.5|705.7|716.5|705.7|1
1652022190000|2022-05-08 15:03:10|716.44|705.64|716.71|705.91|716.71|705.91|716.44|705.64|3
1652022200000|2022-05-08 15:03:20|716.7|705.9|716.79|705.99|716.79|705.99|716.7|705.9|2
1652022220000|2022-05-08 15:03:40|716.69|705.89|716.69|705.89|716.69|705.89|716.69|705.89|1
1652022230000|2022-05-08 15:03:50|716.54|705.74|716.54|705.74|716.54|705.74|716.54|705.74|1
1652022240000|2022-05-08 15:04:00|716.52|705.72|716.8|706|716.8|706|716.52|705.72|4
1652022260000|2022-05-08 15:04:20|716.89|706.09|717.13|706.33|717.13|706.33|716.89|706.09|6
1652022270000|2022-05-08 15:04:30|716.92|706.12|717.33|706.53|717.34|706.54|716.9|706.1|7
1652022280000|2022-05-08 15:04:40|717.34|706.54|718.11|707.31|718.11|707.31|717.33|706.53|12
1652022290000|2022-05-08 15:04:50|718.34|707.54|718.68|707.88|718.75|707.95|718.34|707.54|7
1652022300000|2022-05-08 15:05:00|718.65|707.85|717.79|706.99|718.66|707.86|717.79|706.99|9
1652022310000|2022-05-08 15:05:10|717.96|707.16|718.09|707.29|718.39|707.59|717.96|707.16|9
1652022320000|2022-05-08 15:05:20|717.98|707.18|717.87|707.07|717.98|707.18|717.86|707.06|4
1652022330000|2022-05-08 15:05:30|718.06|707.26|718.08|707.28|718.22|707.42|718.06|707.26|3
1652022340000|2022-05-08 15:05:40|718.09|707.29|718.24|707.44|718.24|707.44|718.08|707.28|3
1652022350000|2022-05-08 15:05:50|718.33|707.53|719.88|709.08|719.88|709.08|718.33|707.53|10
1652022360000|2022-05-08 15:06:00|719.89|709.09|719.89|709.09|720.11|709.31|719.89|709.09|5
1652022370000|2022-05-08 15:06:10|719.86|709.06|719.99|709.19|719.99|709.19|719.86|709.06|3
1652022390000|2022-05-08 15:06:30|719.98|709.18|719.99|709.19|719.99|709.19|719.98|709.18|4
1652022400000|2022-05-08 15:06:40|719.98|709.18|719.58|708.78|719.99|709.19|719.22|708.42|20
1652022410000|2022-05-08 15:06:50|719.54|708.74|719.59|708.79|719.78|708.98|719.54|708.74|15
1652022420000|2022-05-08 15:07:00|719.41|708.61|718.44|707.64|719.41|708.61|718.44|707.64|11
1652022430000|2022-05-08 15:07:10|718.57|707.77|718.57|707.77|718.58|707.78|718.57|707.77|3
1652022440000|2022-05-08 15:07:20|718.66|707.86|718.91|708.11|718.91|708.11|718.66|707.86|4
1652022450000|2022-05-08 15:07:30|718.81|708.01|718.34|707.54|718.81|708.01|718.34|707.54|4
1652022460000|2022-05-08 15:07:40|718.26|707.46|717.95|707.15|718.26|707.46|717.95|707.15|3
1652022470000|2022-05-08 15:07:50|717.87|707.07|718.05|707.25|718.05|707.25|717.87|707.07|3
1652022480000|2022-05-08 15:08:00|718.17|707.37|717.88|707.08|718.17|707.37|717.87|707.07|6
1652022490000|2022-05-08 15:08:10|717.87|707.07|716.87|706.07|717.93|707.13|716.87|706.07|14
1652022500000|2022-05-08 15:08:20|716.81|706.01|716.83|706.03|717.28|706.48|716.81|706.01|20
1652022510000|2022-05-08 15:08:30|716.84|706.04|717.58|706.78|717.59|706.79|716.83|706.03|14
1652022520000|2022-05-08 15:08:40|717.59|706.79|718.57|707.77|718.57|707.77|717.58|706.78|5
1652022530000|2022-05-08 15:08:50|718.6|707.8|719.1|708.3|719.14|708.34|718.57|707.77|7
1652022540000|2022-05-08 15:09:00|719.14|708.34|719|708.2|719.6|708.8|719|708.2|15
1652022550000|2022-05-08 15:09:10|719.01|708.21|718.92|708.12|719.01|708.21|718.85|708.05|10
1652022560000|2022-05-08 15:09:20|718.96|708.16|718.82|708.02|718.96|708.16|718.82|708.02|6
1652022570000|2022-05-08 15:09:30|718.64|707.84|717.8|707|718.64|707.84|717.58|706.78|13
1652022580000|2022-05-08 15:09:40|717.79|706.99|718.22|707.42|718.26|707.46|717.79|706.99|16
1652022590000|2022-05-08 15:09:50|718.23|707.43|717.97|707.17|718.23|707.43|717.97|707.17|5
1652022600000|2022-05-08 15:10:00|717.98|707.18|718.3|707.5|718.31|707.51|717.97|707.17|13
1652022610000|2022-05-08 15:10:10|718.32|707.52|717.9|707.1|718.32|707.52|717.81|707.01|11
1652022620000|2022-05-08 15:10:20|717.82|707.02|717.9|707.1|717.9|707.1|717.82|707.02|2
1652022630000|2022-05-08 15:10:30|717.97|707.17|718.21|707.41|718.21|707.41|717.95|707.15|12
1652022640000|2022-05-08 15:10:40|718.28|707.48|718.28|707.48|718.49|707.69|718.28|707.48|6
1652022650000|2022-05-08 15:10:50|718.21|707.41|718.27|707.47|718.27|707.47|718.21|707.41|2
1652022660000|2022-05-08 15:11:00|718.05|707.25|718.05|707.25|718.27|707.47|718.05|707.25|6
1652022670000|2022-05-08 15:11:10|718.07|707.27|718.07|707.27|718.07|707.27|717.98|707.18|11
1652022680000|2022-05-08 15:11:20|718.05|707.25|718.27|707.47|718.27|707.47|717.97|707.17|7
1652022690000|2022-05-08 15:11:30|718.18|707.38|718.18|707.38|718.18|707.38|718.18|707.38|1
1652022700000|2022-05-08 15:11:40|718.03|707.23|718.03|707.23|718.18|707.38|718.03|707.23|3
1652022710000|2022-05-08 15:11:50|717.97|707.17|717.97|707.17|717.97|707.17|717.97|707.17|1
1652022720000|2022-05-08 15:12:00|717.96|707.16|717.96|707.16|717.96|707.16|717.96|707.16|1
1652022730000|2022-05-08 15:12:10|717.86|707.06|718.27|707.47|718.27|707.47|717.86|707.06|3
1652022740000|2022-05-08 15:12:20|718.29|707.49|718.29|707.49|718.37|707.57|718.29|707.49|5
1652022750000|2022-05-08 15:12:30|718.37|707.57|718.56|707.76|718.56|707.76|718.37|707.57|2
1652022760000|2022-05-08 15:12:40|718.55|707.75|718.3|707.5|718.56|707.76|718.2|707.4|7
1652022770000|2022-05-08 15:12:50|718.33|707.53|718.33|707.53|718.44|707.64|718.33|707.53|9
1652022780000|2022-05-08 15:13:00|718.43|707.63|718.16|707.36|718.43|707.63|718.16|707.36|2
1652022800000|2022-05-08 15:13:20|718.05|707.25|718.05|707.25|718.42|707.62|718.05|707.25|3
1652022810000|2022-05-08 15:13:30|718.42|707.62|718.02|707.22|718.42|707.62|718.02|707.22|4
1652022820000|2022-05-08 15:13:40|718.11|707.31|717.97|707.17|718.11|707.31|717.97|707.17|2
1652022830000|2022-05-08 15:13:50|718.33|707.53|718.33|707.53|718.33|707.53|718.33|707.53|1
1652022840000|2022-05-08 15:14:00|718.36|707.56|717.91|707.11|718.36|707.56|717.91|707.11|4
1652022860000|2022-05-08 15:14:20|717.96|707.16|718.32|707.52|718.32|707.52|717.96|707.16|3
1652022870000|2022-05-08 15:14:30|718.36|707.56|718.43|707.63|718.43|707.63|718.27|707.47|3
1652022880000|2022-05-08 15:14:40|718.5|707.7|719.1|708.3|719.1|708.3|718.5|707.7|8
1652022890000|2022-05-08 15:14:50|719.26|708.46|718.95|708.15|719.26|708.46|718.95|708.15|2
1652022900000|2022-05-08 15:15:00|719.26|708.46|719.79|708.99|719.79|708.99|719.26|708.46|5
1652022910000|2022-05-08 15:15:10|719.81|709.01|719.9|709.1|719.9|709.1|719.69|708.89|5
1652022920000|2022-05-08 15:15:20|720.05|709.25|720.85|710.05|720.88|710.08|720.05|709.25|8
1652022930000|2022-05-08 15:15:30|720.98|710.18|720.98|710.18|720.98|710.18|720.98|710.18|1
1652022940000|2022-05-08 15:15:40|720.99|710.19|721.8|711|722.01|711.21|720.99|710.19|9
1652022950000|2022-05-08 15:15:50|721.9|711.1|721.85|711.05|721.9|711.1|721.77|710.97|20
1652022960000|2022-05-08 15:16:00|721.81|711.01|721.85|711.05|721.9|711.1|721.81|711.01|14
1652022970000|2022-05-08 15:16:10|721.81|711.01|721.95|711.15|721.95|711.15|721.79|710.99|17
1652022980000|2022-05-08 15:16:20|722.21|711.41|722.24|711.44|722.35|711.55|721.96|711.16|15
1652022990000|2022-05-08 15:16:30|722.3|711.5|722.36|711.56|722.36|711.56|722.22|711.42|4
1652023000000|2022-05-08 15:16:40|722.42|711.62|722.42|711.62|722.42|711.62|722.42|711.62|1
1652023010000|2022-05-08 15:16:50|722.26|711.46|722.24|711.44|722.32|711.52|722.03|711.23|8
1652023020000|2022-05-08 15:17:00|721.92|711.12|721.85|711.05|721.98|711.18|721.85|711.05|15
1652023030000|2022-05-08 15:17:10|721.86|711.06|721.21|710.41|721.86|711.06|721.2|710.4|16
1652023040000|2022-05-08 15:17:20|721.2|710.4|721.65|710.85|721.65|710.85|721.2|710.4|7
1652023050000|2022-05-08 15:17:30|721.55|710.75|721.66|710.86|721.66|710.86|721.54|710.74|11
1652023060000|2022-05-08 15:17:40|721.65|710.85|721.66|710.86|721.66|710.86|721.65|710.85|14
1652023070000|2022-05-08 15:17:50|721.65|710.85|721.51|710.71|721.66|710.86|721.51|710.71|15
1652023080000|2022-05-08 15:18:00|721.52|710.72|721.58|710.78|721.58|710.78|721.5|710.7|3
1652023090000|2022-05-08 15:18:10|721.61|710.81|721.79|710.99|721.79|710.99|721.61|710.81|4
1652023100000|2022-05-08 15:18:20|721.76|710.96|721.76|710.96|721.76|710.96|721.76|710.96|1
1652023110000|2022-05-08 15:18:30|721.83|711.03|721.88|711.08|721.88|711.08|721.83|711.03|3
1652023140000|2022-05-08 15:19:00|721.81|711.01|721.81|711.01|721.81|711.01|721.81|711.01|1
1652023150000|2022-05-08 15:19:10|721.77|710.97|721.66|710.86|721.77|710.97|721.66|710.86|3
1652023160000|2022-05-08 15:19:20|721.65|710.85|721.66|710.86|721.66|710.86|721.65|710.85|2
1652023170000|2022-05-08 15:19:30|721.53|710.73|721.22|710.42|721.56|710.76|721.22|710.42|8
1652023180000|2022-05-08 15:19:40|721.19|710.39|721.19|710.39|721.19|710.39|721.19|710.39|1
1652023190000|2022-05-08 15:19:50|721.25|710.45|720.94|710.14|721.25|710.45|720.94|710.14|4
1652023200000|2022-05-08 15:20:00|720.8|710|720.82|710.02|720.82|710.02|720.79|709.99|4
1652023210000|2022-05-08 15:20:10|720.76|709.96|720.75|709.95|720.83|710.03|720.69|709.89|5
1652023220000|2022-05-08 15:20:20|720.76|709.96|720.76|709.96|720.76|709.96|720.76|709.96|1
1652023230000|2022-05-08 15:20:30|720.9|710.1|721.37|710.57|721.37|710.57|720.9|710.1|9
1652023240000|2022-05-08 15:20:40|721.39|710.59|721.89|711.09|721.96|711.16|721.39|710.59|8
1652023260000|2022-05-08 15:21:00|721.9|711.1|721.91|711.11|721.91|711.11|721.9|711.1|2
1652023270000|2022-05-08 15:21:10|721.82|711.02|721.89|711.09|721.89|711.09|721.68|710.88|15
1652023280000|2022-05-08 15:21:20|721.88|711.08|721.5|710.7|721.89|711.09|721.49|710.69|18
1652023290000|2022-05-08 15:21:30|721.49|710.69|721.03|710.23|721.5|710.7|721.03|710.23|17
1652023300000|2022-05-08 15:21:40|720.95|710.15|720.86|710.06|720.95|710.15|720.78|709.98|7
1652023310000|2022-05-08 15:21:50|720.85|710.05|720.95|710.15|720.95|710.15|720.85|710.05|7
1652023320000|2022-05-08 15:22:00|720.91|710.11|720.91|710.11|720.91|710.11|720.91|710.11|1
1652023340000|2022-05-08 15:22:20|721.22|710.42|721.02|710.22|721.24|710.44|721.02|710.22|10
1652023350000|2022-05-08 15:22:30|720.98|710.18|720.97|710.17|720.98|710.18|720.88|710.08|12
1652023360000|2022-05-08 15:22:40|720.9|710.1|720.89|710.09|720.9|710.1|720.89|710.09|4
1652023370000|2022-05-08 15:22:50|720.9|710.1|720.9|710.1|720.9|710.1|720.89|710.09|5
1652023380000|2022-05-08 15:23:00|720.91|710.11|721.54|710.74|721.54|710.74|720.91|710.11|6
1652023390000|2022-05-08 15:23:10|721.59|710.79|721.9|711.1|722.13|711.33|721.59|710.79|13
1652023410000|2022-05-08 15:23:30|721.81|711.01|722.14|711.34|722.14|711.34|721.69|710.89|8
1652023420000|2022-05-08 15:23:40|722.15|711.35|722.14|711.34|722.15|711.35|722.14|711.34|14
1652023430000|2022-05-08 15:23:50|722.15|711.35|722.14|711.34|722.15|711.35|722.14|711.34|18
1652023440000|2022-05-08 15:24:00|722.15|711.35|722.61|711.81|722.61|711.81|722.14|711.34|17
1652023450000|2022-05-08 15:24:10|722.64|711.84|722.63|711.83|722.64|711.84|722.59|711.79|3
1652023460000|2022-05-08 15:24:20|722.93|712.13|722.94|712.14|723.01|712.21|722.93|712.13|4
1652023470000|2022-05-08 15:24:30|723.01|712.21|722.94|712.14|723.01|712.21|722.94|712.14|2
1652023480000|2022-05-08 15:24:40|722.81|712.01|722.96|712.16|723.02|712.22|722.81|712.01|5
1652023490000|2022-05-08 15:24:50|722.98|712.18|723.11|712.31|723.12|712.32|722.96|712.16|7
1652023500000|2022-05-08 15:25:00|723.12|712.32|725.42|714.62|725.42|714.62|723.11|712.31|19
1652023510000|2022-05-08 15:25:10|725.62|714.82|726.79|715.99|726.8|716|725.42|714.62|16
1652023520000|2022-05-08 15:25:20|726.8|716|727.12|716.32|727.12|716.32|726.79|715.99|15
1652023530000|2022-05-08 15:25:30|727.04|716.24|727.7|716.9|727.7|716.9|726.94|716.14|8
1652023540000|2022-05-08 15:25:40|727.69|716.89|727.63|716.83|727.69|716.89|727.35|716.55|13
1652023550000|2022-05-08 15:25:50|727.75|716.95|727.75|716.95|727.75|716.95|727.46|716.66|13
1652023560000|2022-05-08 15:26:00|727.68|716.88|727.82|717.02|727.85|717.05|727.68|716.88|5
1652023570000|2022-05-08 15:26:10|727.7|716.9|727.58|716.78|727.78|716.98|727.51|716.71|8
1652023580000|2022-05-08 15:26:20|727.69|716.89|727.8|717|727.8|717|727.69|716.89|2
1652023600000|2022-05-08 15:26:40|727.86|717.06|727.86|717.06|727.86|717.06|727.86|717.06|1
1652023610000|2022-05-08 15:26:50|727.84|717.04|727.83|717.03|727.86|717.06|727.83|717.03|8
1652023620000|2022-05-08 15:27:00|727.86|717.06|728.13|717.33|728.13|717.33|727.84|717.04|8
1652023630000|2022-05-08 15:27:10|728.19|717.39|728.45|717.65|728.45|717.65|728.19|717.39|4
1652023640000|2022-05-08 15:27:20|728.23|717.43|728.75|717.95|728.75|717.95|728.23|717.43|5
1652023650000|2022-05-08 15:27:30|728.69|717.89|727.94|717.14|728.71|717.91|727.94|717.14|9
1652023660000|2022-05-08 15:27:40|727.86|717.06|727.9|717.1|727.9|717.1|727.81|717.01|13
1652023670000|2022-05-08 15:27:50|727.88|717.08|727.7|716.9|727.93|717.13|727.7|716.9|6
1652023680000|2022-05-08 15:28:00|727.8|717|727.53|716.73|727.81|717.01|727.53|716.73|5
1652023690000|2022-05-08 15:28:10|727.59|716.79|726.63|715.83|727.59|716.79|726.63|715.83|18
1652023700000|2022-05-08 15:28:20|726.62|715.82|726.87|716.07|726.87|716.07|726.62|715.82|10
1652023710000|2022-05-08 15:28:30|726.86|716.06|726.44|715.64|726.89|716.09|726.44|715.64|8
1652023720000|2022-05-08 15:28:40|726.47|715.67|725.58|714.78|726.47|715.67|725.58|714.78|15
1652023730000|2022-05-08 15:28:50|725.64|714.84|725.66|714.86|725.66|714.86|725.5|714.7|16
1652023740000|2022-05-08 15:29:00|725.64|714.84|725.93|715.13|725.93|715.13|725.64|714.84|3
1652023750000|2022-05-08 15:29:10|726.15|715.35|726.15|715.35|726.36|715.56|726.15|715.35|5
1652023760000|2022-05-08 15:29:20|726.14|715.34|725.96|715.16|726.14|715.34|725.94|715.14|7
1652023770000|2022-05-08 15:29:30|725.97|715.17|725.88|715.08|725.97|715.17|725.88|715.08|6
1652023780000|2022-05-08 15:29:40|725.66|714.86|725.52|714.72|725.77|714.97|725.52|714.72|7
1652023790000|2022-05-08 15:29:50|725.41|714.61|725.33|714.53|725.41|714.61|725.27|714.47|4
1652023800000|2022-05-08 15:30:00|725.24|714.44|724.93|714.13|725.24|714.44|724.91|714.11|11
1652023810000|2022-05-08 15:30:10|724.91|714.11|724.26|713.46|724.93|714.13|724.23|713.43|14
1652023820000|2022-05-08 15:30:20|724.27|713.47|724.26|713.46|724.27|713.47|724.26|713.46|18
1652023830000|2022-05-08 15:30:30|723.95|713.15|724.26|713.46|724.27|713.47|723.95|713.15|11
1652023840000|2022-05-08 15:30:40|724.27|713.47|724.14|713.34|724.71|713.91|724.14|713.34|17
1652023850000|2022-05-08 15:30:50|724.18|713.38|724.46|713.66|724.47|713.67|724.14|713.34|15
1652023860000|2022-05-08 15:31:00|724.61|713.81|724.72|713.92|724.98|714.18|724.61|713.81|11
1652023870000|2022-05-08 15:31:10|724.95|714.15|725.1|714.3|725.1|714.3|724.95|714.15|4
1652023880000|2022-05-08 15:31:20|725.06|714.26|724.88|714.08|725.06|714.26|724.88|714.08|2
1652023890000|2022-05-08 15:31:30|724.73|713.93|724.88|714.08|724.88|714.08|724.73|713.93|7
1652023900000|2022-05-08 15:31:40|724.84|714.04|724.43|713.63|724.84|714.04|724.43|713.63|3
1652023910000|2022-05-08 15:31:50|724.42|713.62|724.44|713.64|724.44|713.64|724.38|713.58|3
1652023920000|2022-05-08 15:32:00|724.48|713.68|724.44|713.64|724.48|713.68|724.44|713.64|14
1652023930000|2022-05-08 15:32:10|724.48|713.68|724.53|713.73|724.53|713.73|724.44|713.64|6
1652023940000|2022-05-08 15:32:20|724.65|713.85|724.91|714.11|724.91|714.11|724.65|713.85|3
1652023950000|2022-05-08 15:32:30|724.92|714.12|726.34|715.54|726.49|715.69|724.92|714.12|16
1652023960000|2022-05-08 15:32:40|726.82|716.02|726.82|716.02|726.83|716.03|726.82|716.02|7
1652023970000|2022-05-08 15:32:50|726.83|716.03|725.92|715.12|726.83|716.03|725.92|715.12|18
1652023980000|2022-05-08 15:33:00|725.93|715.13|726.14|715.34|726.38|715.58|725.92|715.12|11
1652023990000|2022-05-08 15:33:10|726.18|715.38|726.65|715.85|726.71|715.91|726.14|715.34|19
1652024000000|2022-05-08 15:33:20|726.64|715.84|726.85|716.05|726.85|716.05|726.64|715.84|12
1652024010000|2022-05-08 15:33:30|726.9|716.1|726.88|716.08|726.9|716.1|726.88|716.08|3
1652024020000|2022-05-08 15:33:40|726.78|715.98|726.78|715.98|726.78|715.98|726.78|715.98|1
1652024040000|2022-05-08 15:34:00|726.61|715.81|726.31|715.51|726.61|715.81|726.27|715.47|4
1652024050000|2022-05-08 15:34:10|726.34|715.54|726.48|715.68|726.57|715.77|726.34|715.54|11
1652024060000|2022-05-08 15:34:20|726.49|715.69|726.25|715.45|726.49|715.69|726.25|715.45|10
1652024070000|2022-05-08 15:34:30|726.28|715.48|726.13|715.33|726.28|715.48|726.13|715.33|7
1652024080000|2022-05-08 15:34:40|726.16|715.36|726.13|715.33|726.16|715.36|726.13|715.33|6
1652024090000|2022-05-08 15:34:50|726.12|715.32|726.12|715.32|726.12|715.32|726.12|715.32|1
1652024100000|2022-05-08 15:35:00|726.14|715.34|726.34|715.54|726.34|715.54|726.12|715.32|4
1652024110000|2022-05-08 15:35:10|726.57|715.77|727.35|716.55|727.36|716.56|726.57|715.77|12
1652024120000|2022-05-08 15:35:20|727.71|716.91|728.08|717.28|728.38|717.58|727.71|716.91|12
1652024130000|2022-05-08 15:35:30|728.14|717.34|727.9|717.1|728.18|717.38|727.9|717.1|4
1652024140000|2022-05-08 15:35:40|727.84|717.04|727.9|717.1|727.9|717.1|727.84|717.04|2
1652024150000|2022-05-08 15:35:50|727.85|717.05|727.85|717.05|727.85|717.05|727.85|717.05|1
1652024160000|2022-05-08 15:36:00|727.87|717.07|728|717.2|728|717.2|727.84|717.04|3
1652024170000|2022-05-08 15:36:10|728.11|717.31|728.38|717.58|728.38|717.58|728.11|717.31|5
1652024180000|2022-05-08 15:36:20|728.34|717.54|728.69|717.89|728.69|717.89|728.34|717.54|11
1652024190000|2022-05-08 15:36:30|728.61|717.81|728.61|717.81|728.61|717.81|728.61|717.81|1
1652024200000|2022-05-08 15:36:40|728.69|717.89|728.42|717.62|728.69|717.89|728.42|717.62|2
1652024210000|2022-05-08 15:36:50|728.5|717.7|729.01|718.21|729.01|718.21|728.5|717.7|4
1652024220000|2022-05-08 15:37:00|729|718.2|728.47|717.67|729|718.2|728.47|717.67|4
1652024230000|2022-05-08 15:37:10|728.2|717.4|728.2|717.4|728.2|717.4|728.2|717.4|1
1652024240000|2022-05-08 15:37:20|728.06|717.26|727.84|717.04|728.07|717.27|727.84|717.04|4
1652024250000|2022-05-08 15:37:30|727.82|717.02|727.84|717.04|727.85|717.05|727.82|717.02|12
1652024260000|2022-05-08 15:37:40|727.85|717.05|727.66|716.86|727.85|717.05|727.66|716.86|12
1652024270000|2022-05-08 15:37:50|727.48|716.68|727.48|716.68|727.48|716.68|727.48|716.68|1
1652024280000|2022-05-08 15:38:00|727.43|716.63|727.43|716.63|727.43|716.63|727.43|716.63|1
1652024290000|2022-05-08 15:38:10|727.39|716.59|726.68|715.88|727.39|716.59|726.67|715.87|14
1652024300000|2022-05-08 15:38:20|726.56|715.76|726.56|715.76|726.78|715.98|726.54|715.74|13
1652024310000|2022-05-08 15:38:30|726.55|715.75|727.02|716.22|727.02|716.22|726.31|715.51|16
1652024320000|2022-05-08 15:38:40|727.03|716.23|727.03|716.23|727.03|716.23|726.99|716.19|12
1652024330000|2022-05-08 15:38:50|727.02|716.22|726.89|716.09|727.32|716.52|726.89|716.09|18
1652024340000|2022-05-08 15:39:00|726.88|716.08|726.95|716.15|727.09|716.29|726.88|716.08|7
1652024350000|2022-05-08 15:39:10|726.94|716.14|727.74|716.94|727.93|717.13|726.94|716.14|11
1652024370000|2022-05-08 15:39:30|727.69|716.89|727.64|716.84|727.69|716.89|727.64|716.84|2
1652024380000|2022-05-08 15:39:40|727.69|716.89|727.56|716.76|727.69|716.89|727.45|716.65|3
1652024390000|2022-05-08 15:39:50|727.73|716.93|727.68|716.88|727.73|716.93|727.68|716.88|4
1652024400000|2022-05-08 15:40:00|727.67|716.87|727.73|716.93|727.73|716.93|727.67|716.87|2
1652024410000|2022-05-08 15:40:10|727.66|716.86|727.62|716.82|727.66|716.86|727.61|716.81|9
1652024420000|2022-05-08 15:40:20|727.61|716.81|727.5|716.7|727.62|716.82|727.5|716.7|6
1652024430000|2022-05-08 15:40:30|727.55|716.75|727.5|716.7|727.65|716.85|727.5|716.7|4
1652024440000|2022-05-08 15:40:40|727.53|716.73|727.53|716.73|727.53|716.73|727.53|716.73|1
1652024450000|2022-05-08 15:40:50|727.33|716.53|726.45|715.65|727.33|716.53|726.44|715.64|10
1652024460000|2022-05-08 15:41:00|726.44|715.64|726.25|715.45|726.44|715.64|726.25|715.45|2
1652024470000|2022-05-08 15:41:10|726.22|715.42|726.58|715.78|726.59|715.79|726.22|715.42|7
1652024480000|2022-05-08 15:41:20|726.59|715.79|726.4|715.6|726.59|715.79|726.33|715.53|16
1652024490000|2022-05-08 15:41:30|726.33|715.53|726.25|715.45|726.33|715.53|726.22|715.42|11
1652024500000|2022-05-08 15:41:40|726.22|715.42|726.74|715.94|726.74|715.94|726.22|715.42|6
1652024510000|2022-05-08 15:41:50|726.82|716.02|727|716.2|727|716.2|726.81|716.01|11
1652024520000|2022-05-08 15:42:00|727.04|716.24|727.22|716.42|727.23|716.43|727|716.2|7
1652024530000|2022-05-08 15:42:10|727.23|716.43|727.98|717.18|727.98|717.18|727.22|716.42|5
1652024540000|2022-05-08 15:42:20|727.87|717.07|727.87|717.07|727.87|717.07|727.87|717.07|1
1652024560000|2022-05-08 15:42:40|727.48|716.68|727.48|716.68|727.49|716.69|727.48|716.68|5
1652024570000|2022-05-08 15:42:50|727.49|716.69|726.88|716.08|727.49|716.69|726.67|715.87|15
1652024580000|2022-05-08 15:43:00|726.83|716.03|726.62|715.82|726.83|716.03|726.62|715.82|3
1652024600000|2022-05-08 15:43:20|726.25|715.45|725.89|715.09|726.25|715.45|725.89|715.09|13
1652024610000|2022-05-08 15:43:30|725.9|715.1|725.91|715.11|726.12|715.32|725.89|715.09|10
1652024620000|2022-05-08 15:43:40|725.89|715.09|725.96|715.16|726.19|715.39|725.76|714.96|18
1652024630000|2022-05-08 15:43:50|725.88|715.08|725.89|715.09|725.89|715.09|725.88|715.08|6
1652024640000|2022-05-08 15:44:00|725.9|715.1|726.39|715.59|726.39|715.59|725.89|715.09|7
1652024650000|2022-05-08 15:44:10|726.52|715.72|727.18|716.38|727.28|716.48|726.52|715.72|9
1652024660000|2022-05-08 15:44:20|727.75|716.95|726.99|716.19|727.75|716.95|726.99|716.19|5
1652024670000|2022-05-08 15:44:30|727.2|716.4|727.13|716.33|727.44|716.64|727.13|716.33|5
1652024680000|2022-05-08 15:44:40|727.24|716.44|727.89|717.09|728|717.2|727.24|716.44|6
1652024690000|2022-05-08 15:44:50|727.92|717.12|727.9|717.1|727.92|717.12|727.89|717.09|3
1652024700000|2022-05-08 15:45:00|727.82|717.02|727.79|716.99|727.82|717.02|727.79|716.99|2
1652024720000|2022-05-08 15:45:20|727.73|716.93|727.78|716.98|727.78|716.98|727.72|716.92|3
1652024730000|2022-05-08 15:45:30|727.66|716.86|727.66|716.86|727.66|716.86|727.66|716.86|1
1652024750000|2022-05-08 15:45:50|727.68|716.88|727.82|717.02|727.82|717.02|727.68|716.88|2
1652024770000|2022-05-08 15:46:10|727.81|717.01|727.54|716.74|727.81|717.01|727.54|716.74|3
1652024780000|2022-05-08 15:46:20|727.34|716.54|727.34|716.54|727.35|716.55|727.34|716.54|5
1652024800000|2022-05-08 15:46:40|727.2|716.4|726.86|716.06|727.2|716.4|726.86|716.06|7
1652024810000|2022-05-08 15:46:50|726.82|716.02|726.8|716|726.82|716.02|726.68|715.88|8
1652024830000|2022-05-08 15:47:10|726.79|715.99|726.58|715.78|726.79|715.99|726.58|715.78|3
1652024840000|2022-05-08 15:47:20|726.42|715.62|726.42|715.62|726.42|715.62|726.42|715.62|1
1652024850000|2022-05-08 15:47:30|726.3|715.5|726.3|715.5|726.3|715.5|726.29|715.49|3
1652024860000|2022-05-08 15:47:40|726.29|715.49|726.4|715.6|726.4|715.6|726.29|715.49|9
1652024870000|2022-05-08 15:47:50|726.22|715.42|726.32|715.52|726.5|715.7|725.98|715.18|14
1652024880000|2022-05-08 15:48:00|726.39|715.59|726.03|715.23|726.44|715.64|726.03|715.23|7
1652024890000|2022-05-08 15:48:10|726.02|715.22|726.03|715.23|726.03|715.23|726.02|715.22|6
1652024900000|2022-05-08 15:48:20|726.15|715.35|726.56|715.76|726.58|715.78|726.15|715.35|16
1652024910000|2022-05-08 15:48:30|726.55|715.75|726.65|715.85|726.65|715.85|726.55|715.75|14
1652024920000|2022-05-08 15:48:40|726.64|715.84|726.51|715.71|726.65|715.85|726.5|715.7|13
1652024930000|2022-05-08 15:48:50|726.5|715.7|726.5|715.7|726.51|715.71|726.49|715.69|12
1652024940000|2022-05-08 15:49:00|726.67|715.87|726.67|715.87|726.67|715.87|726.67|715.87|1
1652024960000|2022-05-08 15:49:20|726.7|715.9|726.7|715.9|726.71|715.91|726.7|715.9|3
1652024970000|2022-05-08 15:49:30|726.73|715.93|727.16|716.36|727.16|716.36|726.73|715.93|5
1652024980000|2022-05-08 15:49:40|727.18|716.38|727.67|716.87|727.68|716.88|727.18|716.38|12
1652024990000|2022-05-08 15:49:50|727.68|716.88|727.46|716.66|727.68|716.88|727.36|716.56|18
1652025000000|2022-05-08 15:50:00|727.47|716.67|727.4|716.6|727.47|716.67|727.14|716.34|11
1652025020000|2022-05-08 15:50:20|727.28|716.48|727.32|716.52|727.39|716.59|727.21|716.41|12
1652025030000|2022-05-08 15:50:30|727.24|716.44|727.22|716.42|727.4|716.6|727.22|716.42|16
1652025040000|2022-05-08 15:50:40|727.28|716.48|726.96|716.16|727.28|716.48|726.96|716.16|3
1652025050000|2022-05-08 15:50:50|726.92|716.12|727.1|716.3|727.15|716.35|726.92|716.12|5
1652025060000|2022-05-08 15:51:00|727.18|716.38|727.67|716.87|727.67|716.87|727.18|716.38|8
1652025080000|2022-05-08 15:51:20|727.68|716.88|727.67|716.87|727.68|716.88|727.67|716.87|2
1652025090000|2022-05-08 15:51:30|727.7|716.9|727.64|716.84|727.7|716.9|727.64|716.84|2
1652025100000|2022-05-08 15:51:40|727.59|716.79|727.52|716.72|727.59|716.79|727.52|716.72|2
1652025110000|2022-05-08 15:51:50|727.38|716.58|727.31|716.51|727.38|716.58|727.31|716.51|2
1652025120000|2022-05-08 15:52:00|726.78|715.98|726.6|715.8|726.88|716.08|726.6|715.8|5
1652025130000|2022-05-08 15:52:10|726.54|715.74|726.46|715.66|726.54|715.74|725.96|715.16|12
1652025140000|2022-05-08 15:52:20|726.75|715.95|726.75|715.95|726.75|715.95|726.75|715.95|1
1652025150000|2022-05-08 15:52:30|726.57|715.77|726.11|715.31|726.57|715.77|726.11|715.31|6
1652025160000|2022-05-08 15:52:40|725.89|715.09|725.89|715.09|725.89|715.09|725.85|715.05|3
1652025170000|2022-05-08 15:52:50|725.73|714.93|725.73|714.93|725.73|714.93|725.73|714.93|1
1652025180000|2022-05-08 15:53:00|725.68|714.88|725.68|714.88|725.78|714.98|725.68|714.88|7
1652025190000|2022-05-08 15:53:10|725.64|714.84|724.5|713.7|725.64|714.84|724.38|713.58|16
1652025200000|2022-05-08 15:53:20|724.51|713.71|724.01|713.21|724.55|713.75|724.01|713.21|12
1652025210000|2022-05-08 15:53:30|723.98|713.18|723.98|713.18|723.99|713.19|723.98|713.18|13
1652025220000|2022-05-08 15:53:40|723.99|713.19|723.9|713.1|723.99|713.19|723.9|713.1|5
1652025240000|2022-05-08 15:54:00|723.99|713.19|724.93|714.13|724.93|714.13|723.99|713.19|11
1652025250000|2022-05-08 15:54:10|724.92|714.12|724.83|714.03|724.93|714.13|724.83|714.03|12
1652025260000|2022-05-08 15:54:20|724.86|714.06|724.6|713.8|724.86|714.06|724.57|713.77|17
1652025270000|2022-05-08 15:54:30|724.61|713.81|724.87|714.07|724.89|714.09|724.56|713.76|12
1652025290000|2022-05-08 15:54:50|725.03|714.23|725.25|714.45|725.25|714.45|725.03|714.23|2
1652025300000|2022-05-08 15:55:00|725.54|714.74|724.98|714.18|725.54|714.74|724.98|714.18|3
1652025310000|2022-05-08 15:55:10|724.99|714.19|724.91|714.11|724.99|714.19|724.9|714.1|7
1652025320000|2022-05-08 15:55:20|724.9|714.1|724.82|714.02|724.9|714.1|724.78|713.98|13
1652025330000|2022-05-08 15:55:30|724.83|714.03|724.83|714.03|724.83|714.03|724.82|714.02|5
1652025340000|2022-05-08 15:55:40|724.82|714.02|724.82|714.02|724.83|714.03|724.82|714.02|3
1652025350000|2022-05-08 15:55:50|724.83|714.03|724.83|714.03|724.83|714.03|724.83|714.03|1
1652025360000|2022-05-08 15:56:00|724.82|714.02|724.87|714.07|724.87|714.07|724.82|714.02|2
1652025390000|2022-05-08 15:56:30|725.3|714.5|725.45|714.65|725.45|714.65|725.3|714.5|3
1652025400000|2022-05-08 15:56:40|725.83|715.03|726.13|715.33|726.64|715.84|725.83|715.03|10
1652025410000|2022-05-08 15:56:50|725.92|715.12|725.9|715.1|725.96|715.16|725.9|715.1|5
1652025420000|2022-05-08 15:57:00|725.84|715.04|725.8|715|725.84|715.04|725.8|715|3
1652025430000|2022-05-08 15:57:10|725.88|715.08|725.86|715.06|725.88|715.08|725.86|715.06|2
1652025450000|2022-05-08 15:57:30|725.8|715|725.8|715|725.8|715|725.8|715|1
1652025460000|2022-05-08 15:57:40|725.81|715.01|725.88|715.08|725.89|715.09|725.8|715|11
1652025470000|2022-05-08 15:57:50|725.83|715.03|725.25|714.45|725.83|715.03|725.23|714.43|11
1652025480000|2022-05-08 15:58:00|725.24|714.44|725|714.2|725.28|714.48|725|714.2|9
1652025490000|2022-05-08 15:58:10|724.99|714.19|724.98|714.18|724.99|714.19|724.98|714.18|4
1652025500000|2022-05-08 15:58:20|724.97|714.17|724.02|713.22|724.98|714.18|724.02|713.22|7
1652025510000|2022-05-08 15:58:30|724|713.2|724|713.2|724|713.2|723.99|713.19|13
1652025520000|2022-05-08 15:58:40|723.99|713.19|724|713.2|724|713.2|723.99|713.19|18
1652025530000|2022-05-08 15:58:50|723.99|713.19|724.02|713.22|724.59|713.79|723.99|713.19|11
1652025540000|2022-05-08 15:59:00|724.01|713.21|724.01|713.21|724.01|713.21|724.01|713.21|1
1652025550000|2022-05-08 15:59:10|723.94|713.14|723.48|712.68|724.14|713.34|723.48|712.68|8
1652025560000|2022-05-08 15:59:20|723.31|712.51|722.3|711.5|723.31|712.51|722.3|711.5|15
1652025570000|2022-05-08 15:59:30|722.07|711.27|721.69|710.89|722.07|711.27|721.27|710.47|14
1652025580000|2022-05-08 15:59:40|721.55|710.75|721.18|710.38|721.55|710.75|721.18|710.38|4
1652025590000|2022-05-08 15:59:50|721.12|710.32|721.04|710.24|721.12|710.32|721.04|710.24|2
1652025600000|2022-05-08 16:00:00|720.96|710.16|720.96|710.16|720.96|710.16|720.96|710.16|1
1652025610000|2022-05-08 16:00:10|720.9|710.1|720.85|710.05|720.9|710.1|720.85|710.05|2
1652025620000|2022-05-08 16:00:20|720.94|710.14|721.41|710.61|721.41|710.61|720.92|710.12|9
1652025630000|2022-05-08 16:00:30|721.62|710.82|722.32|711.52|722.32|711.52|721.62|710.82|6
1652025640000|2022-05-08 16:00:40|722.71|711.91|722.71|711.91|722.71|711.91|722.71|711.91|1
1652025650000|2022-05-08 16:00:50|722.89|712.09|723.7|712.9|724.1|713.3|722.87|712.07|15
1652025660000|2022-05-08 16:01:00|723.96|713.16|722.96|712.16|723.96|713.16|722.96|712.16|12
1652025670000|2022-05-08 16:01:10|722.88|712.08|722.74|711.94|722.96|712.16|722.74|711.94|3
1652025680000|2022-05-08 16:01:20|722.51|711.71|722.58|711.78|722.58|711.78|722.19|711.39|10
1652025690000|2022-05-08 16:01:30|722.55|711.75|722.55|711.75|722.55|711.75|722.55|711.75|1
1652025700000|2022-05-08 16:01:40|722.45|711.65|722.21|711.41|722.46|711.66|722.21|711.41|6
1652025710000|2022-05-08 16:01:50|722.22|711.42|722.88|712.08|722.88|712.08|722.21|711.41|10
1652025720000|2022-05-08 16:02:00|722.9|712.1|722.89|712.09|722.9|712.1|722.89|712.09|4
1652025730000|2022-05-08 16:02:10|722.81|712.01|723.03|712.23|723.03|712.23|722.73|711.93|10
1652025740000|2022-05-08 16:02:20|723.04|712.24|723.03|712.23|723.04|712.24|723|712.2|17
1652025750000|2022-05-08 16:02:30|723.08|712.28|723.57|712.77|723.57|712.77|723.08|712.28|11
1652025760000|2022-05-08 16:02:40|723.72|712.92|724.17|713.37|724.17|713.37|723.72|712.92|8
1652025770000|2022-05-08 16:02:50|724.52|713.72|724.76|713.96|724.88|714.08|724.22|713.42|22
1652025780000|2022-05-08 16:03:00|724.77|713.97|724.87|714.07|724.88|714.08|724.68|713.88|6
1652025790000|2022-05-08 16:03:10|724.91|714.11|724.91|714.11|724.91|714.11|724.91|714.11|1
1652025800000|2022-05-08 16:03:20|724.92|714.12|724.09|713.29|724.92|714.12|724.08|713.28|7
1652025810000|2022-05-08 16:03:30|724.08|713.28|724.08|713.28|724.12|713.32|724.08|713.28|7
1652025820000|2022-05-08 16:03:40|724.07|713.27|723.98|713.18|724.08|713.28|723.98|713.18|19
1652025830000|2022-05-08 16:03:50|723.93|713.13|723.09|712.29|723.93|713.13|723.09|712.29|15
1652025840000|2022-05-08 16:04:00|723.06|712.26|722.99|712.19|723.06|712.26|722.98|712.18|18
1652025850000|2022-05-08 16:04:10|722.98|712.18|722.83|712.03|722.99|712.19|722.83|712.03|14
1652025860000|2022-05-08 16:04:20|722.73|711.93|722.85|712.05|722.85|712.05|722.34|711.54|20
1652025870000|2022-05-08 16:04:30|722.82|712.02|723.3|712.5|723.5|712.7|722.82|712.02|7
1652025880000|2022-05-08 16:04:40|723.17|712.37|722.89|712.09|723.17|712.37|722.89|712.09|5
1652025890000|2022-05-08 16:04:50|722.94|712.14|723.81|713.01|723.81|713.01|722.94|712.14|7
1652025900000|2022-05-08 16:05:00|724.01|713.21|723.95|713.15|724.3|713.5|723.95|713.15|6
1652025910000|2022-05-08 16:05:10|723.91|713.11|723.9|713.1|723.96|713.16|723.9|713.1|4
1652025920000|2022-05-08 16:05:20|723.91|713.11|724.34|713.54|724.58|713.78|723.9|713.1|16
1652025930000|2022-05-08 16:05:30|724.21|713.41|724.32|713.52|724.73|713.93|724.21|713.41|13
1652025940000|2022-05-08 16:05:40|724.55|713.75|724.48|713.68|724.73|713.93|724.48|713.68|7
1652025950000|2022-05-08 16:05:50|724.49|713.69|724.69|713.89|724.7|713.9|724.48|713.68|14
1652025960000|2022-05-08 16:06:00|724.7|713.9|724.81|714.01|724.81|714.01|724.67|713.87|10
1652025970000|2022-05-08 16:06:10|724.82|714.02|725.69|714.89|725.69|714.89|724.82|714.02|5
1652025980000|2022-05-08 16:06:20|725.89|715.09|725.9|715.1|725.9|715.1|725.88|715.08|3
1652025990000|2022-05-08 16:06:30|725.97|715.17|726.01|715.21|726.76|715.96|725.9|715.1|16
1652026000000|2022-05-08 16:06:40|726|715.2|725.66|714.86|726|715.2|725.18|714.38|12
1652026010000|2022-05-08 16:06:50|725.76|714.96|725.01|714.21|725.77|714.97|725.01|714.21|9
1652026020000|2022-05-08 16:07:00|724.92|714.12|724.92|714.12|724.92|714.12|724.92|714.12|1
1652026030000|2022-05-08 16:07:10|725.02|714.22|725.74|714.94|725.74|714.94|725.01|714.21|10
1652026040000|2022-05-08 16:07:20|725.83|715.03|725.83|715.03|725.83|715.03|725.83|715.03|1
1652026050000|2022-05-08 16:07:30|725.88|715.08|725.88|715.08|725.88|715.08|725.88|715.08|1
1652026060000|2022-05-08 16:07:40|725.83|715.03|725.89|715.09|725.89|715.09|725.83|715.03|2
1652026070000|2022-05-08 16:07:50|725.69|714.89|724.93|714.13|725.69|714.89|724.93|714.13|8
1652026080000|2022-05-08 16:08:00|724.84|714.04|724.2|713.4|724.84|714.04|724.04|713.24|9
1652026090000|2022-05-08 16:08:10|724.17|713.37|724.54|713.74|724.54|713.74|724.13|713.33|12
1652026100000|2022-05-08 16:08:20|724.73|713.93|724.76|713.96|724.88|714.08|724.73|713.93|3
1652026110000|2022-05-08 16:08:30|724.66|713.86|724.76|713.96|724.76|713.96|724.64|713.84|4
1652026120000|2022-05-08 16:08:40|724.66|713.86|724.41|713.61|724.87|714.07|724.4|713.6|20
1652026130000|2022-05-08 16:08:50|724.62|713.82|724.44|713.64|724.8|714|724.44|713.64|10
1652026140000|2022-05-08 16:09:00|724.42|713.62|724.62|713.82|724.62|713.82|724.34|713.54|13
1652026150000|2022-05-08 16:09:10|724.61|713.81|724.02|713.22|724.61|713.81|724.02|713.22|9
1652026160000|2022-05-08 16:09:20|723.99|713.19|724.02|713.22|724.02|713.22|723.91|713.11|4
1652026170000|2022-05-08 16:09:30|724.05|713.25|724.62|713.82|724.62|713.82|724.05|713.25|7
1652026180000|2022-05-08 16:09:40|724.61|713.81|724.79|713.99|724.83|714.03|724.61|713.81|9
1652026190000|2022-05-08 16:09:50|724.78|713.98|724.73|713.93|724.78|713.98|724.55|713.75|9
1652026200000|2022-05-08 16:10:00|724.74|713.94|724.73|713.93|724.74|713.94|724.72|713.92|14
1652026210000|2022-05-08 16:10:10|724.74|713.94|724.9|714.1|724.9|714.1|724.73|713.93|4
1652026220000|2022-05-08 16:10:20|724.81|714.01|724.48|713.68|724.81|714.01|724.47|713.67|11
1652026230000|2022-05-08 16:10:30|724.47|713.67|724.75|713.95|724.75|713.95|724.47|713.67|18
1652026240000|2022-05-08 16:10:40|724.57|713.77|724.75|713.95|724.75|713.95|724.57|713.77|4
1652026250000|2022-05-08 16:10:50|724.79|713.99|724.78|713.98|724.79|713.99|724.78|713.98|4
1652026260000|2022-05-08 16:11:00|724.79|713.99|724.74|713.94|724.79|713.99|724.73|713.93|6
1652026270000|2022-05-08 16:11:10|724.73|713.93|723.96|713.16|724.74|713.94|723.96|713.16|11
1652026290000|2022-05-08 16:11:30|724.01|713.21|723.9|713.1|724.01|713.21|723.9|713.1|5
1652026300000|2022-05-08 16:11:40|723.88|713.08|723.83|713.03|723.88|713.08|723.82|713.02|4
1652026310000|2022-05-08 16:11:50|723.72|712.92|723.54|712.74|723.72|712.92|722.95|712.15|15
1652026320000|2022-05-08 16:12:00|723.55|712.75|723.77|712.97|723.77|712.97|723.54|712.74|9
1652026330000|2022-05-08 16:12:10|723.85|713.05|724.37|713.57|724.37|713.57|723.85|713.05|4
1652026340000|2022-05-08 16:12:20|724.57|713.77|723.92|713.12|724.57|713.77|723.92|713.12|5
1652026350000|2022-05-08 16:12:30|723.99|713.19|724.84|714.04|724.84|714.04|723.93|713.13|6
1652026360000|2022-05-08 16:12:40|724.85|714.05|724.85|714.05|724.85|714.05|724.85|714.05|1
1652026370000|2022-05-08 16:12:50|724.92|714.12|725.18|714.38|725.59|714.79|724.92|714.12|7
1652026380000|2022-05-08 16:13:00|725.14|714.34|726.2|715.4|726.25|715.45|724.93|714.13|16
1652026390000|2022-05-08 16:13:10|726.25|715.45|726.68|715.88|726.69|715.89|725.98|715.18|17
1652026400000|2022-05-08 16:13:20|726.26|715.46|726.11|715.31|726.26|715.46|725.97|715.17|6
1652026410000|2022-05-08 16:13:30|726.09|715.29|725.97|715.17|726.09|715.29|725.97|715.17|3
1652026420000|2022-05-08 16:13:40|725.91|715.11|725.91|715.11|725.91|715.11|725.9|715.1|9
1652026430000|2022-05-08 16:13:50|725.9|715.1|725.96|715.16|725.96|715.16|725.9|715.1|4
1652026440000|2022-05-08 16:14:00|725.87|715.07|725.87|715.07|725.96|715.16|725.87|715.07|7
1652026480000|2022-05-08 16:14:40|725.73|714.93|725.64|714.84|725.77|714.97|725.14|714.34|14
1652026490000|2022-05-08 16:14:50|725.63|714.83|725.73|714.93|725.73|714.93|725.63|714.83|19
1652026500000|2022-05-08 16:15:00|725.71|714.91|725.59|714.79|725.73|714.93|725.02|714.22|14
1652026510000|2022-05-08 16:15:10|725.58|714.78|725.47|714.67|725.59|714.79|725.28|714.48|7
1652026520000|2022-05-08 16:15:20|725.53|714.73|725.66|714.86|725.66|714.86|725.47|714.67|4
1652026540000|2022-05-08 16:15:40|725.87|715.07|725.87|715.07|725.87|715.07|725.87|715.07|1
1652026550000|2022-05-08 16:15:50|725.88|715.08|726.72|715.92|726.72|715.92|725.87|715.07|8
1652026560000|2022-05-08 16:16:00|726.73|715.93|726.76|715.96|726.76|715.96|726.73|715.93|2
1652026570000|2022-05-08 16:16:10|726.77|715.97|727.84|717.04|727.85|717.05|726.77|715.97|11
1652026580000|2022-05-08 16:16:20|727.86|717.06|727.86|717.06|727.86|717.06|727.86|717.06|1
1652026590000|2022-05-08 16:16:30|727.89|717.09|727.89|717.09|727.89|717.09|727.89|717.09|1
1652026600000|2022-05-08 16:16:40|727.86|717.06|727.86|717.06|727.86|717.06|727.86|717.06|1
1652026610000|2022-05-08 16:16:50|727.9|717.1|727.9|717.1|727.9|717.1|727.9|717.1|1
1652026620000|2022-05-08 16:17:00|727.91|717.11|728.07|717.27|728.08|717.28|727.91|717.11|5
1652026630000|2022-05-08 16:17:10|728.08|717.28|728.62|717.82|728.62|717.82|727.96|717.16|21
1652026640000|2022-05-08 16:17:20|728.61|717.81|728|717.2|728.62|717.82|728|717.2|17
1652026650000|2022-05-08 16:17:30|728.01|717.21|727.85|717.05|728.01|717.21|727.85|717.05|12
1652026660000|2022-05-08 16:17:40|727.82|717.02|727.82|717.02|727.82|717.02|727.82|717.02|1
1652026670000|2022-05-08 16:17:50|727.86|717.06|727.85|717.05|727.87|717.07|727.85|717.05|6
1652026680000|2022-05-08 16:18:00|727.84|717.04|727.84|717.04|727.85|717.05|727.84|717.04|3
1652026690000|2022-05-08 16:18:10|727.72|716.92|727.81|717.01|727.85|717.05|727.72|716.92|4
1652026700000|2022-05-08 16:18:20|727.82|717.02|727.85|717.05|727.85|717.05|727.82|717.02|2
1652026710000|2022-05-08 16:18:30|727.86|717.06|727.86|717.06|727.86|717.06|727.86|717.06|1
1652026730000|2022-05-08 16:18:50|727.89|717.09|727.89|717.09|727.89|717.09|727.89|717.09|1
1652026740000|2022-05-08 16:19:00|727.86|717.06|727.86|717.06|727.86|717.06|727.86|717.06|1
1652026760000|2022-05-08 16:19:20|727.87|717.07|727.87|717.07|727.87|717.07|727.86|717.06|11
1652026770000|2022-05-08 16:19:30|727.89|717.09|727.85|717.05|727.89|717.09|727.85|717.05|3
1652026790000|2022-05-08 16:19:50|727.84|717.04|727.84|717.04|727.84|717.04|727.84|717.04|1
1652026800000|2022-05-08 16:20:00|727.8|717|727.8|717|727.8|717|727.8|717|1
1652026810000|2022-05-08 16:20:10|727.81|717.01|727.8|717|727.81|717.01|727.8|717|6
1652026820000|2022-05-08 16:20:20|727.75|716.95|727.67|716.87|727.75|716.95|727.67|716.87|9
1652026830000|2022-05-08 16:20:30|727.68|716.88|727.05|716.25|727.68|716.88|727.05|716.25|10
1652026840000|2022-05-08 16:20:40|726.97|716.17|726.1|715.3|726.97|716.17|726.09|715.29|10
1652026850000|2022-05-08 16:20:50|726.07|715.27|725.92|715.12|726.1|715.3|725.92|715.12|11
1652026860000|2022-05-08 16:21:00|725.9|715.1|725.89|715.09|725.92|715.12|725.76|714.96|11
1652026870000|2022-05-08 16:21:10|725.82|715.02|725.86|715.06|725.86|715.06|725.75|714.95|3
1652026880000|2022-05-08 16:21:20|725.84|715.04|725.77|714.97|725.84|715.04|725.77|714.97|2
1652026890000|2022-05-08 16:21:30|725.69|714.89|724.96|714.16|725.69|714.89|724.96|714.16|5
1652026900000|2022-05-08 16:21:40|724.93|714.13|724.6|713.8|724.93|714.13|724.6|713.8|7
1652026910000|2022-05-08 16:21:50|724.61|713.81|724.69|713.89|724.7|713.9|724.14|713.34|10
1652026920000|2022-05-08 16:22:00|724.62|713.82|724.53|713.73|724.62|713.82|724.52|713.72|5
1652026930000|2022-05-08 16:22:10|724.52|713.72|724.25|713.45|724.62|713.82|724.02|713.22|13
1652026940000|2022-05-08 16:22:20|724.02|713.22|724.2|713.4|724.2|713.4|724.02|713.22|3
1652026950000|2022-05-08 16:22:30|724.06|713.26|723.91|713.11|724.06|713.26|723.91|713.11|6
1652026960000|2022-05-08 16:22:40|723.94|713.14|724.01|713.21|724.3|713.5|723.94|713.14|10
1652026970000|2022-05-08 16:22:50|724.13|713.33|724.39|713.59|724.39|713.59|724.13|713.33|16
1652026980000|2022-05-08 16:23:00|724.43|713.63|724.73|713.93|724.73|713.93|724.39|713.59|19
1652026990000|2022-05-08 16:23:10|724.7|713.9|724.5|713.7|724.8|714|724.5|713.7|13
1652027000000|2022-05-08 16:23:20|724.14|713.34|723.89|713.09|724.14|713.34|723.89|713.09|4
1652027010000|2022-05-08 16:23:30|723.86|713.06|724.46|713.66|724.46|713.66|723.86|713.06|8
1652027020000|2022-05-08 16:23:40|724.35|713.55|724.49|713.69|724.64|713.84|724.35|713.55|12
1652027030000|2022-05-08 16:23:50|724.38|713.58|724.2|713.4|724.5|713.7|724.2|713.4|15
1652027040000|2022-05-08 16:24:00|724.14|713.34|723.91|713.11|724.14|713.34|723.91|713.11|5
1652027050000|2022-05-08 16:24:10|723.76|712.96|723.76|712.96|723.76|712.96|723.76|712.96|1
1652027060000|2022-05-08 16:24:20|723.75|712.95|723.73|712.93|723.75|712.95|723.73|712.93|6
1652027070000|2022-05-08 16:24:30|723.71|712.91|723.42|712.62|723.71|712.91|723.21|712.41|9
1652027080000|2022-05-08 16:24:40|723.41|712.61|723.98|713.18|723.98|713.18|723.41|712.61|6
1652027090000|2022-05-08 16:24:50|723.78|712.98|723.78|712.98|723.78|712.98|723.78|712.98|1
1652027100000|2022-05-08 16:25:00|723.79|712.99|724.86|714.06|724.86|714.06|723.79|712.99|18
1652027110000|2022-05-08 16:25:10|724.79|713.99|724.83|714.03|724.84|714.04|724.76|713.96|7
1652027120000|2022-05-08 16:25:20|724.9|714.1|725.23|714.43|725.23|714.43|724.9|714.1|6
1652027130000|2022-05-08 16:25:30|725.31|714.51|725.31|714.51|725.31|714.51|725.31|714.51|1
1652027140000|2022-05-08 16:25:40|725.23|714.43|725.31|714.51|725.31|714.51|725.23|714.43|2
1652027150000|2022-05-08 16:25:50|725.22|714.42|725.52|714.72|725.52|714.72|725.22|714.42|5
1652027160000|2022-05-08 16:26:00|725.66|714.86|725.78|714.98|725.78|714.98|725.66|714.86|2
1652027170000|2022-05-08 16:26:10|725.79|714.99|725.79|714.99|725.79|714.99|725.79|714.99|1
1652027180000|2022-05-08 16:26:20|725.8|715|725.8|715|725.8|715|725.8|715|1
1652027190000|2022-05-08 16:26:30|725.96|715.16|726.01|715.21|726.01|715.21|725.96|715.16|4
1652027200000|2022-05-08 16:26:40|726.67|715.87|726.72|715.92|726.72|715.92|726.67|715.87|2
1652027210000|2022-05-08 16:26:50|726.86|716.06|726.86|716.06|726.86|716.06|726.85|716.05|9
1652027220000|2022-05-08 16:27:00|726.85|716.05|726.94|716.14|726.94|716.14|726.85|716.05|4
1652027230000|2022-05-08 16:27:10|726.95|716.15|727.64|716.84|727.66|716.86|726.95|716.15|9
1652027240000|2022-05-08 16:27:20|727.66|716.86|728.59|717.79|728.59|717.79|727.64|716.84|17
1652027250000|2022-05-08 16:27:30|728.6|717.8|728.68|717.88|728.76|717.96|728.49|717.69|12
1652027260000|2022-05-08 16:27:40|728.67|717.87|728.76|717.96|728.76|717.96|728.67|717.87|5
1652027270000|2022-05-08 16:27:50|728.75|717.95|728.75|717.95|728.75|717.95|728.75|717.95|1
1652027280000|2022-05-08 16:28:00|728.77|717.97|729.03|718.23|729.32|718.52|728.76|717.96|7
1652027290000|2022-05-08 16:28:10|729.08|718.28|729.97|719.17|729.98|719.18|729.08|718.28|12
1652027300000|2022-05-08 16:28:20|729.93|719.13|729.97|719.17|729.97|719.17|729.93|719.13|12
1652027310000|2022-05-08 16:28:30|729.96|719.16|729.96|719.16|729.96|719.16|729.96|719.16|1
1652027320000|2022-05-08 16:28:40|729.91|719.11|729.91|719.11|729.91|719.11|729.91|719.11|1
1652027330000|2022-05-08 16:28:50|729.83|719.03|729.22|718.42|729.83|719.03|729.21|718.41|7
1652027340000|2022-05-08 16:29:00|729.21|718.41|729.02|718.22|729.22|718.42|729.01|718.21|12
1652027350000|2022-05-08 16:29:10|729.01|718.21|728.9|718.1|729.03|718.23|728.9|718.1|8
1652027370000|2022-05-08 16:29:30|728.81|718.01|728.83|718.03|728.83|718.03|728.66|717.86|19
1652027400000|2022-05-08 16:30:00|728.96|718.16|728.96|718.16|728.96|718.16|728.87|718.07|5
1652027410000|2022-05-08 16:30:10|728.95|718.15|729.16|718.36|729.16|718.36|728.9|718.1|9
1652027420000|2022-05-08 16:30:20|729.34|718.54|729.65|718.85|729.65|718.85|729.34|718.54|3
1652027430000|2022-05-08 16:30:30|729.64|718.84|729.8|719|729.81|719.01|729.64|718.84|8
1652027440000|2022-05-08 16:30:40|729.81|719.01|730.5|719.7|730.5|719.7|729.8|719|12
1652027450000|2022-05-08 16:30:50|730.79|719.99|730.86|720.06|731.07|720.27|730.79|719.99|5
1652027460000|2022-05-08 16:31:00|730.85|720.05|731.13|720.33|731.21|720.41|730.85|720.05|7
1652027470000|2022-05-08 16:31:10|731.15|720.35|731.28|720.48|731.46|720.66|731.13|720.33|8
1652027480000|2022-05-08 16:31:20|730.93|720.13|730.79|719.99|730.93|720.13|730.74|719.94|7
1652027490000|2022-05-08 16:31:30|730.83|720.03|730.79|719.99|730.83|720.03|730.79|719.99|2
1652027500000|2022-05-08 16:31:40|730.89|720.09|731.25|720.45|731.25|720.45|730.89|720.09|9
1652027510000|2022-05-08 16:31:50|731.29|720.49|731.71|720.91|731.71|720.91|731.29|720.49|11
1652027520000|2022-05-08 16:32:00|731.68|720.88|731.57|720.77|731.68|720.88|731.19|720.39|6
1652027530000|2022-05-08 16:32:10|731.47|720.67|731.57|720.77|731.57|720.77|731.47|720.67|2
1652027540000|2022-05-08 16:32:20|731.58|720.78|731.56|720.76|731.58|720.78|731.47|720.67|11
1652027550000|2022-05-08 16:32:30|731.31|720.51|731.04|720.24|731.56|720.76|731.04|720.24|13
1652027560000|2022-05-08 16:32:40|731.05|720.25|730.96|720.16|731.05|720.25|730.96|720.16|7
1652027570000|2022-05-08 16:32:50|730.97|720.17|730.96|720.16|730.97|720.17|730.96|720.16|12
1652027580000|2022-05-08 16:33:00|730.97|720.17|730.96|720.16|730.97|720.17|730.96|720.16|4
1652027590000|2022-05-08 16:33:10|731.09|720.29|731.43|720.63|731.52|720.72|731.09|720.29|19
1652027600000|2022-05-08 16:33:20|731.75|720.95|731.75|720.95|731.75|720.95|731.75|720.95|1
1652027610000|2022-05-08 16:33:30|731.64|720.84|731.51|720.71|731.64|720.84|731.5|720.7|4
1652027620000|2022-05-08 16:33:40|731.57|720.77|730.94|720.14|731.57|720.77|730.93|720.13|15
1652027630000|2022-05-08 16:33:50|730.93|720.13|730.94|720.14|730.94|720.14|730.93|720.13|18
1652027640000|2022-05-08 16:34:00|730.93|720.13|730.94|720.14|730.94|720.14|730.93|720.13|14
1652027650000|2022-05-08 16:34:10|730.93|720.13|730.93|720.13|730.94|720.14|730.93|720.13|7
1652027660000|2022-05-08 16:34:20|730.91|720.11|730.79|719.99|730.91|720.11|730.79|719.99|3
1652027680000|2022-05-08 16:34:40|730.81|720.01|730.7|719.9|730.81|720.01|730.7|719.9|2
1652027690000|2022-05-08 16:34:50|730.71|719.91|730.42|719.62|730.71|719.91|730.41|719.61|5
1652027700000|2022-05-08 16:35:00|730.5|719.7|730.79|719.99|730.79|719.99|730.5|719.7|3
1652027710000|2022-05-08 16:35:10|730.81|720.01|730.81|720.01|730.81|720.01|730.81|720.01|1
1652027720000|2022-05-08 16:35:20|730.71|719.91|730.17|719.37|730.71|719.91|730|719.2|12
1652027730000|2022-05-08 16:35:30|730.2|719.4|730.11|719.31|730.2|719.4|730.11|719.31|20
1652027740000|2022-05-08 16:35:40|730.14|719.34|730.28|719.48|730.28|719.48|730.11|719.31|9
1652027750000|2022-05-08 16:35:50|730.13|719.33|730.03|719.23|730.13|719.33|730.03|719.23|2
1652027760000|2022-05-08 16:36:00|730.06|719.26|730.99|720.19|730.99|720.19|730.01|719.21|8
1652027770000|2022-05-08 16:36:10|731|720.2|731.5|720.7|731.52|720.72|730.99|720.19|11
1652027780000|2022-05-08 16:36:20|731.52|720.72|732.01|721.21|732.01|721.21|731.5|720.7|15
1652027790000|2022-05-08 16:36:30|731.98|721.18|731.13|720.33|732.01|721.21|731.13|720.33|9
1652027800000|2022-05-08 16:36:40|731.12|720.32|730.96|720.16|731.13|720.33|730.96|720.16|4
1652027810000|2022-05-08 16:36:50|731|720.2|731.63|720.83|731.63|720.83|731|720.2|5
1652027820000|2022-05-08 16:37:00|731.62|720.82|732.04|721.24|732.07|721.27|731.62|720.82|18
1652027830000|2022-05-08 16:37:10|731.99|721.19|731.86|721.06|731.99|721.19|731.86|721.06|3
1652027840000|2022-05-08 16:37:20|731.85|721.05|731.86|721.06|731.86|721.06|731.85|721.05|14
1652027850000|2022-05-08 16:37:30|731.85|721.05|731.86|721.06|731.86|721.06|731.85|721.05|16
1652027860000|2022-05-08 16:37:40|731.85|721.05|731.83|721.03|731.86|721.06|731.83|721.03|9
1652027880000|2022-05-08 16:38:00|731.88|721.08|731.93|721.13|732|721.2|731.88|721.08|8
1652027890000|2022-05-08 16:38:10|731.88|721.08|731.88|721.08|731.88|721.08|731.88|721.08|1
1652027900000|2022-05-08 16:38:20|731.99|721.19|732.82|722.02|732.94|722.14|731.99|721.19|10
1652027910000|2022-05-08 16:38:30|732.83|722.03|732.95|722.15|733.31|722.51|732.82|722.02|19
1652027920000|2022-05-08 16:38:40|732.94|722.14|732.89|722.09|732.95|722.15|732.89|722.09|12
1652027930000|2022-05-08 16:38:50|732.94|722.14|733.32|722.52|733.33|722.53|732.94|722.14|5
1652027940000|2022-05-08 16:39:00|732.98|722.18|733.01|722.21|733.02|722.22|732.97|722.17|10
1652027950000|2022-05-08 16:39:10|733.02|722.22|733.34|722.54|733.34|722.54|733.01|722.21|14
1652027960000|2022-05-08 16:39:20|733.46|722.66|733.7|722.9|733.7|722.9|733.46|722.66|11
1652027970000|2022-05-08 16:39:30|733.63|722.83|733.25|722.45|733.63|722.83|733.13|722.33|9
1652027980000|2022-05-08 16:39:40|733.26|722.46|733.3|722.5|733.3|722.5|733.12|722.32|11
1652027990000|2022-05-08 16:39:50|733.25|722.45|733.25|722.45|733.26|722.46|733.25|722.45|3
1652028000000|2022-05-08 16:40:00|733.26|722.46|733.8|723|733.89|723.09|733.25|722.45|15
1652028010000|2022-05-08 16:40:10|733.77|722.97|733.79|722.99|733.79|722.99|733.77|722.97|3
1652028020000|2022-05-08 16:40:20|734.02|723.22|733.84|723.04|734.05|723.25|733.77|722.97|7
1652028030000|2022-05-08 16:40:30|733.82|723.02|733.82|723.02|733.82|723.02|733.82|723.02|1
1652028040000|2022-05-08 16:40:40|733.76|722.96|733.36|722.56|733.76|722.96|733.36|722.56|3
1652028050000|2022-05-08 16:40:50|733.24|722.44|733.23|722.43|733.24|722.44|733.23|722.43|2
1652028060000|2022-05-08 16:41:00|733.28|722.48|733.44|722.64|733.45|722.65|733.24|722.44|9
1652028070000|2022-05-08 16:41:10|733.41|722.61|733.72|722.92|733.72|722.92|733.41|722.61|8
1652028090000|2022-05-08 16:41:30|733.71|722.91|733.64|722.84|733.71|722.91|733.64|722.84|2
1652028100000|2022-05-08 16:41:40|733.75|722.95|733.77|722.97|733.94|723.14|733.75|722.95|4
1652028110000|2022-05-08 16:41:50|733.83|723.03|733.93|723.13|733.93|723.13|733.83|723.03|2
1652028120000|2022-05-08 16:42:00|733.89|723.09|734.15|723.35|734.15|723.35|733.89|723.09|13
1652028130000|2022-05-08 16:42:10|734.12|723.32|734.2|723.4|734.2|723.4|733.97|723.17|15
1652028140000|2022-05-08 16:42:20|734.17|723.37|733.78|722.98|734.2|723.4|733.73|722.93|16
1652028150000|2022-05-08 16:42:30|733.73|722.93|732.96|722.16|733.78|722.98|732.96|722.16|11
1652028160000|2022-05-08 16:42:40|732.97|722.17|732.97|722.17|732.97|722.17|732.97|722.17|1
1652028170000|2022-05-08 16:42:50|732.93|722.13|732.82|722.02|732.93|722.13|732.82|722.02|3
1652028180000|2022-05-08 16:43:00|732.83|722.03|732.74|721.94|732.83|722.03|732.74|721.94|9
1652028190000|2022-05-08 16:43:10|732.73|721.93|731.96|721.16|732.73|721.93|731.95|721.15|7
1652028200000|2022-05-08 16:43:20|731.95|721.15|731.96|721.16|731.96|721.16|731.95|721.15|16
1652028210000|2022-05-08 16:43:30|731.95|721.15|731.95|721.15|731.96|721.16|731.95|721.15|9
1652028220000|2022-05-08 16:43:40|731.94|721.14|731.88|721.08|731.95|721.15|731.88|721.08|14
1652028230000|2022-05-08 16:43:50|731.87|721.07|731.88|721.08|731.88|721.08|731.87|721.07|18
1652028240000|2022-05-08 16:44:00|731.87|721.07|728.85|718.05|731.88|721.08|728.85|718.05|19
1652028250000|2022-05-08 16:44:10|728.9|718.1|729.55|718.75|729.55|718.75|728.75|717.95|14
1652028260000|2022-05-08 16:44:20|729.63|718.83|729.98|719.18|729.98|719.18|729.62|718.82|9
1652028270000|2022-05-08 16:44:30|730.2|719.4|730.37|719.57|730.59|719.79|730.2|719.4|9
1652028280000|2022-05-08 16:44:40|730.33|719.53|730.47|719.67|730.85|720.05|730.33|719.53|20
1652028290000|2022-05-08 16:44:50|730.23|719.43|730.28|719.48|730.53|719.73|730.1|719.3|12
1652028300000|2022-05-08 16:45:00|730.66|719.86|730.83|720.03|730.83|720.03|730.65|719.85|9
1652028310000|2022-05-08 16:45:10|730.92|720.12|730.84|720.04|730.98|720.18|730.84|720.04|7
1652028320000|2022-05-08 16:45:20|730.85|720.05|730.48|719.68|730.85|720.05|730.48|719.68|7
1652028330000|2022-05-08 16:45:30|730.67|719.87|730.67|719.87|730.77|719.97|730.67|719.87|3
1652028350000|2022-05-08 16:45:50|730.32|719.52|729.89|719.09|730.32|719.52|729.89|719.09|7
1652028360000|2022-05-08 16:46:00|729.81|719.01|728.9|718.1|729.81|719.01|728.9|718.1|13
1652028370000|2022-05-08 16:46:10|728.89|718.09|728.77|717.97|728.89|718.09|728.64|717.84|6
1652028380000|2022-05-08 16:46:20|728.76|717.96|728.74|717.94|728.77|717.97|728.66|717.86|6
1652028400000|2022-05-08 16:46:40|728.72|717.92|728.78|717.98|728.78|717.98|728.72|717.92|2
1652028410000|2022-05-08 16:46:50|728.79|717.99|728.73|717.93|728.79|717.99|728.73|717.93|9
1652028420000|2022-05-08 16:47:00|728.74|717.94|728.73|717.93|728.74|717.94|728.73|717.93|16
1652028430000|2022-05-08 16:47:10|728.74|717.94|728.59|717.79|728.74|717.94|728.59|717.79|16
1652028440000|2022-05-08 16:47:20|728.51|717.71|728.51|717.71|728.51|717.71|728.51|717.71|1
1652028450000|2022-05-08 16:47:30|728.69|717.89|728.55|717.75|728.7|717.9|728.55|717.75|11
1652028460000|2022-05-08 16:47:40|728.54|717.74|728.45|717.65|728.55|717.75|728.32|717.52|5
1652028470000|2022-05-08 16:47:50|728.47|717.67|728.79|717.99|728.79|717.99|728.47|717.67|13
1652028480000|2022-05-08 16:48:00|728.78|717.98|729.24|718.44|729.24|718.44|728.78|717.98|12
1652028490000|2022-05-08 16:48:10|729.21|718.41|728.99|718.19|729.25|718.45|728.99|718.19|10
1652028500000|2022-05-08 16:48:20|729|718.2|728.78|717.98|729|718.2|728.77|717.97|19
1652028510000|2022-05-08 16:48:30|728.77|717.97|728.77|717.97|728.78|717.98|728.77|717.97|15
1652028520000|2022-05-08 16:48:40|728.65|717.85|728.65|717.85|728.65|717.85|728.65|717.85|1
1652028530000|2022-05-08 16:48:50|728.46|717.66|727.97|717.17|728.55|717.75|727.97|717.17|9
1652028540000|2022-05-08 16:49:00|727.98|717.18|728.17|717.37|728.49|717.69|727.9|717.1|17
1652028550000|2022-05-08 16:49:10|728.16|717.36|728.71|717.91|728.71|717.91|728.16|717.36|7
1652028560000|2022-05-08 16:49:20|728.72|717.92|728.53|717.73|728.72|717.92|728.52|717.72|11
1652028570000|2022-05-08 16:49:30|728.52|717.72|728.58|717.78|728.58|717.78|728.27|717.47|7
1652028580000|2022-05-08 16:49:40|728.34|717.54|728.47|717.67|728.48|717.68|728.2|717.4|6
1652028590000|2022-05-08 16:49:50|728.48|717.68|728.73|717.93|728.73|717.93|728.47|717.67|7
1652028600000|2022-05-08 16:50:00|728.9|718.1|728.98|718.18|728.98|718.18|728.9|718.1|3
1652028610000|2022-05-08 16:50:10|729.05|718.25|729.24|718.44|729.24|718.44|729.05|718.25|5
1652028630000|2022-05-08 16:50:30|729.14|718.34|729.15|718.35|729.18|718.38|729.14|718.34|8
1652028640000|2022-05-08 16:50:40|729.18|718.38|728.69|717.89|729.18|718.38|728.69|717.89|11
1652028650000|2022-05-08 16:50:50|728.39|717.59|728.49|717.69|728.67|717.87|728.39|717.59|5
1652028660000|2022-05-08 16:51:00|728.5|717.7|728.19|717.39|728.69|717.89|728.15|717.35|15
1652028670000|2022-05-08 16:51:10|728.22|717.42|728|717.2|728.24|717.44|728|717.2|7
1652028680000|2022-05-08 16:51:20|727.91|717.11|727.97|717.17|727.97|717.17|727.89|717.09|11
1652028690000|2022-05-08 16:51:30|727.96|717.16|728.01|717.21|728.29|717.49|727.96|717.16|15
1652028700000|2022-05-08 16:51:40|727.93|717.13|727.61|716.81|727.93|717.13|727.61|716.81|2
1652028710000|2022-05-08 16:51:50|727.44|716.64|727.74|716.94|727.74|716.94|727.44|716.64|3
1652028720000|2022-05-08 16:52:00|727.59|716.79|727.82|717.02|727.82|717.02|727.59|716.79|9
1652028730000|2022-05-08 16:52:10|727.94|717.14|728.07|717.27|728.07|717.27|727.94|717.14|2
1652028740000|2022-05-08 16:52:20|727.87|717.07|727.87|717.07|727.87|717.07|727.87|717.07|1
1652028750000|2022-05-08 16:52:30|727.86|717.06|727.86|717.06|727.86|717.06|727.86|717.06|1
1652028760000|2022-05-08 16:52:40|727.87|717.07|727.87|717.07|727.87|717.07|727.87|717.07|1
1652028770000|2022-05-08 16:52:50|727.9|717.1|727.86|717.06|727.9|717.1|727.86|717.06|2
1652028780000|2022-05-08 16:53:00|728.09|717.29|728.29|717.49|728.29|717.49|728.09|717.29|3
1652028790000|2022-05-08 16:53:10|728.6|717.8|728.58|717.78|728.6|717.8|728.58|717.78|2
1652028800000|2022-05-08 16:53:20|728.31|717.51|728.18|717.38|728.31|717.51|728.18|717.38|2
1652028810000|2022-05-08 16:53:30|728.24|717.44|728.24|717.44|728.24|717.44|728.24|717.44|1
1652028820000|2022-05-08 16:53:40|728.11|717.31|727.71|716.91|728.11|717.31|727.71|716.91|3
1652028830000|2022-05-08 16:53:50|727.56|716.76|727.23|716.43|727.56|716.76|727.23|716.43|4
1652028840000|2022-05-08 16:54:00|727.2|716.4|727.36|716.56|727.36|716.56|726.98|716.18|5
1652028850000|2022-05-08 16:54:10|727.18|716.38|727.18|716.38|727.18|716.38|727.18|716.38|1
1652028860000|2022-05-08 16:54:20|727.07|716.27|726.62|715.82|727.07|716.27|726.62|715.82|3
1652028870000|2022-05-08 16:54:30|726.58|715.78|725.89|715.09|726.58|715.78|725.65|714.85|15
1652028880000|2022-05-08 16:54:40|725.81|715.01|725.69|714.89|725.82|715.02|725.69|714.89|7
1652028890000|2022-05-08 16:54:50|725.78|714.98|725.68|714.88|725.89|715.09|725.68|714.88|3
1652028900000|2022-05-08 16:55:00|725.66|714.86|725.87|715.07|725.87|715.07|725.66|714.86|11
1652028910000|2022-05-08 16:55:10|725.85|715.05|725.88|715.08|725.88|715.08|725.85|715.05|3
1652028920000|2022-05-08 16:55:20|725.89|715.09|725.68|714.88|725.89|715.09|725.68|714.88|4
1652028930000|2022-05-08 16:55:30|725.62|714.82|725.37|714.57|725.62|714.82|725.11|714.31|11
1652028940000|2022-05-08 16:55:40|725.38|714.58|725.3|714.5|725.38|714.58|725.08|714.28|6
1652028950000|2022-05-08 16:55:50|725.26|714.46|724.92|714.12|725.26|714.46|724.86|714.06|5
1652028960000|2022-05-08 16:56:00|724.9|714.1|725.26|714.46|725.26|714.46|724.9|714.1|3
1652028970000|2022-05-08 16:56:10|725.41|714.61|725.31|714.51|725.45|714.65|725.31|714.51|4
1652028980000|2022-05-08 16:56:20|725.26|714.46|725.23|714.43|725.26|714.46|725.23|714.43|2
1652028990000|2022-05-08 16:56:30|724.94|714.14|725.23|714.43|725.23|714.43|724.94|714.14|2
1652029000000|2022-05-08 16:56:40|725.26|714.46|725.48|714.68|725.49|714.69|725.26|714.46|8
1652029010000|2022-05-08 16:56:50|725.3|714.5|725.51|714.71|725.59|714.79|725.3|714.5|11
1652029020000|2022-05-08 16:57:00|725.59|714.79|726.14|715.34|726.43|715.63|725.59|714.79|10
1652029030000|2022-05-08 16:57:10|726.37|715.57|726.37|715.57|726.37|715.57|726.37|715.57|1
1652029040000|2022-05-08 16:57:20|726.55|715.75|726.55|715.75|726.55|715.75|726.55|715.75|1
1652029050000|2022-05-08 16:57:30|726.72|715.92|727.4|716.6|727.4|716.6|726.72|715.92|8
1652029060000|2022-05-08 16:57:40|727.17|716.37|727.72|716.92|727.73|716.93|727.17|716.37|16
1652029070000|2022-05-08 16:57:50|727.73|716.93|727.6|716.8|727.73|716.93|727.5|716.7|15
1652029080000|2022-05-08 16:58:00|727.65|716.85|727.44|716.64|727.65|716.85|727.18|716.38|7
1652029090000|2022-05-08 16:58:10|727.26|716.46|727.5|716.7|727.62|716.82|727.26|716.46|6
1652029100000|2022-05-08 16:58:20|727|716.2|726.88|716.08|727|716.2|726.84|716.04|7
1652029120000|2022-05-08 16:58:40|726.93|716.13|726.9|716.1|726.94|716.14|726.9|716.1|8
1652029130000|2022-05-08 16:58:50|726.84|716.04|725.86|715.06|726.84|716.04|725.86|715.06|10
1652029140000|2022-05-08 16:59:00|725.84|715.04|726.71|715.91|726.72|715.92|725.84|715.04|9
1652029150000|2022-05-08 16:59:10|726.87|716.07|726.88|716.08|726.88|716.08|726.87|716.07|16
1652029160000|2022-05-08 16:59:20|726.87|716.07|726.9|716.1|726.9|716.1|726.87|716.07|10
1652029170000|2022-05-08 16:59:30|726.89|716.09|726.89|716.09|726.9|716.1|726.89|716.09|7
1652029180000|2022-05-08 16:59:40|726.9|716.1|726.88|716.08|726.9|716.1|726.88|716.08|3
1652029190000|2022-05-08 16:59:50|726.81|716.01|726.04|715.24|726.82|716.02|726.04|715.24|13
1652029200000|2022-05-08 17:00:00|725.92|715.12|725.9|715.1|725.93|715.13|725.9|715.1|6
1652029210000|2022-05-08 17:00:10|725.8|715|725.6|714.8|725.8|715|725.6|714.8|3
1652029220000|2022-05-08 17:00:20|725.38|714.58|725.37|714.57|725.39|714.59|725.1|714.3|8
1652029230000|2022-05-08 17:00:30|725.45|714.65|725.28|714.48|725.45|714.65|725.28|714.48|2
1652029240000|2022-05-08 17:00:40|725.27|714.47|724.51|713.71|725.27|714.47|724.51|713.71|6
1652029250000|2022-05-08 17:00:50|724.53|713.73|723.95|713.15|724.59|713.79|723.94|713.14|19
1652029260000|2022-05-08 17:01:00|723.94|713.14|723.91|713.11|723.95|713.15|723.91|713.11|13
1652029270000|2022-05-08 17:01:10|723.9|713.1|722.98|712.18|723.9|713.1|722.98|712.18|17
1652029280000|2022-05-08 17:01:20|722.32|711.52|720.53|709.73|722.32|711.52|720.53|709.73|20
1652029290000|2022-05-08 17:01:30|720.33|709.53|720.14|709.34|720.33|709.53|719.61|708.81|17
1652029300000|2022-05-08 17:01:40|719.91|709.11|720.01|709.21|720.52|709.72|719.8|709|17
1652029310000|2022-05-08 17:01:50|720.06|709.26|719.89|709.09|720.06|709.26|718.64|707.84|20
1652029320000|2022-05-08 17:02:00|720.01|709.21|721.57|710.77|721.98|711.18|720.01|709.21|15
1652029330000|2022-05-08 17:02:10|721.58|710.78|721.83|711.03|721.93|711.13|721.46|710.66|15
1652029340000|2022-05-08 17:02:20|721.56|710.76|721.51|710.71|722.41|711.61|721.51|710.71|12
1652029350000|2022-05-08 17:02:30|721.35|710.55|721.03|710.23|721.35|710.55|720.69|709.89|11
1652029360000|2022-05-08 17:02:40|721.14|710.34|721.73|710.93|721.88|711.08|721.14|710.34|11
1652029370000|2022-05-08 17:02:50|721.89|711.09|722.17|711.37|722.53|711.73|721.89|711.09|16
1652029380000|2022-05-08 17:03:00|722.24|711.44|722.34|711.54|722.61|711.81|722.24|711.44|7
1652029390000|2022-05-08 17:03:10|722.12|711.32|722.14|711.34|722.64|711.84|721.9|711.1|12
1652029400000|2022-05-08 17:03:20|722.22|711.42|721.67|710.87|722.57|711.77|721.46|710.66|21
1652029410000|2022-05-08 17:03:30|721.66|710.86|720.2|709.4|721.67|710.87|720.2|709.4|20
1652029420000|2022-05-08 17:03:40|720.23|709.43|719.38|708.58|720.23|709.43|719.37|708.57|12
1652029430000|2022-05-08 17:03:50|719.37|708.57|719.38|708.58|719.58|708.78|719.24|708.44|14
1652029440000|2022-05-08 17:04:00|719.4|708.6|717.47|706.67|719.4|708.6|717.47|706.67|22
1652029450000|2022-05-08 17:04:10|717.46|706.66|715.85|705.05|717.46|706.66|715.85|705.05|22
1652029460000|2022-05-08 17:04:20|715.66|704.86|715.18|704.38|715.84|705.04|714.6|703.8|24
1652029470000|2022-05-08 17:04:30|715.17|704.37|717.41|706.61|718.02|707.22|714.64|703.84|30
1652029480000|2022-05-08 17:04:40|717.58|706.78|718.74|707.94|718.74|707.94|717.57|706.77|28
1652029490000|2022-05-08 17:04:50|718.76|707.96|718.84|708.04|718.92|708.12|718.3|707.5|16
1652029500000|2022-05-08 17:05:00|718.57|707.77|718.79|707.99|718.87|708.07|718.02|707.22|18
1652029510000|2022-05-08 17:05:10|718.59|707.79|718.85|708.05|718.88|708.08|718.37|707.57|11
1652029520000|2022-05-08 17:05:20|718.96|708.16|719.77|708.97|719.77|708.97|718.96|708.16|13
1652029530000|2022-05-08 17:05:30|719.86|709.06|719.25|708.45|719.97|709.17|719.06|708.26|16
1652029540000|2022-05-08 17:05:40|719.26|708.46|718.98|708.18|719.26|708.46|718.78|707.98|15
1652029550000|2022-05-08 17:05:50|718.99|708.19|719.33|708.53|719.33|708.53|718.89|708.09|13
1652029560000|2022-05-08 17:06:00|719.37|708.57|718.82|708.02|719.65|708.85|718.82|708.02|16
1652029570000|2022-05-08 17:06:10|718.9|708.1|718.2|707.4|718.9|708.1|718.2|707.4|8
1652029580000|2022-05-08 17:06:20|718.26|707.46|717.95|707.15|718.26|707.46|717.95|707.15|10
1652029590000|2022-05-08 17:06:30|717.87|707.07|717.17|706.37|717.87|707.07|717.04|706.24|18
1652029600000|2022-05-08 17:06:40|717.04|706.24|715.52|704.72|717.04|706.24|715.52|704.72|14
1652029610000|2022-05-08 17:06:50|715.46|704.66|715.35|704.55|715.5|704.7|714.97|704.17|13
1652029620000|2022-05-08 17:07:00|714.99|704.19|714.84|704.04|715.12|704.32|714.76|703.96|16
1652029630000|2022-05-08 17:07:10|714.85|704.05|714.02|703.22|714.92|704.12|713.93|703.13|15
1652029640000|2022-05-08 17:07:20|713.99|703.19|710.73|699.93|713.99|703.19|710.73|699.93|25
1652029650000|2022-05-08 17:07:30|710.88|700.08|712.46|701.66|712.46|701.66|710.16|699.36|29
1652029660000|2022-05-08 17:07:40|712.47|701.67|713.79|702.99|714.15|703.35|712.47|701.67|20
1652029670000|2022-05-08 17:07:50|713.68|702.88|714|703.2|714.3|703.5|713.39|702.59|19
1652029680000|2022-05-08 17:08:00|714.03|703.23|713.81|703.01|714.38|703.58|713.81|703.01|14
1652029690000|2022-05-08 17:08:10|713.53|702.73|710.9|700.1|713.53|702.73|710.12|699.32|20
1652029700000|2022-05-08 17:08:20|710.96|700.16|712.43|701.63|712.59|701.79|710.9|700.1|20
1652029710000|2022-05-08 17:08:30|712.59|701.79|712.59|701.79|712.59|701.79|711.72|700.92|15
1652029720000|2022-05-08 17:08:40|712.6|701.8|712.41|701.61|712.64|701.84|712.05|701.25|19
1652029730000|2022-05-08 17:08:50|712.59|701.79|712.64|701.84|712.64|701.84|712.03|701.23|22
1652029740000|2022-05-08 17:09:00|712.63|701.83|712.95|702.15|713.1|702.3|712.63|701.83|10
1652029750000|2022-05-08 17:09:10|712.87|702.07|711.93|701.13|713.22|702.42|711.93|701.13|15
1652029760000|2022-05-08 17:09:20|711.91|701.11|712.57|701.77|712.72|701.92|711.62|700.82|16
1652029770000|2022-05-08 17:09:30|712.58|701.78|711.13|700.33|712.62|701.82|710.94|700.14|21
1652029780000|2022-05-08 17:09:40|711.07|700.27|710.41|699.61|711.15|700.35|710.41|699.61|8
1652029790000|2022-05-08 17:09:50|710.52|699.72|711.26|700.46|711.26|700.46|710.41|699.61|14
1652029800000|2022-05-08 17:10:00|711.19|700.39|709.77|698.97|711.26|700.46|709.77|698.97|17
1652029810000|2022-05-08 17:10:10|709.86|699.06|711.09|700.29|711.09|700.29|709.86|699.06|22
1652029820000|2022-05-08 17:10:20|711.23|700.43|711.35|700.55|711.51|700.71|711.23|700.43|10
1652029830000|2022-05-08 17:10:30|711.27|700.47|711.19|700.39|711.35|700.55|711.04|700.24|15
1652029840000|2022-05-08 17:10:40|711.11|700.31|710.76|699.96|711.11|700.31|710.76|699.96|12
1652029850000|2022-05-08 17:10:50|710.85|700.05|710.77|699.97|710.85|700.05|710.54|699.74|10
1652029860000|2022-05-08 17:11:00|710.78|699.98|711.99|701.19|711.99|701.19|710.77|699.97|21
1652029870000|2022-05-08 17:11:10|711.95|701.15|711.98|701.18|712.05|701.25|711.78|700.98|14
1652029880000|2022-05-08 17:11:20|712.06|701.26|714.54|703.74|714.54|703.74|712.06|701.26|20
1652029890000|2022-05-08 17:11:30|714.55|703.75|713.69|702.89|714.55|703.75|713.28|702.48|13
1652029900000|2022-05-08 17:11:40|713.47|702.67|714.41|703.61|714.41|703.61|713.37|702.57|17
1652029910000|2022-05-08 17:11:50|714.43|703.63|715.88|705.08|715.9|705.1|714.32|703.52|18
1652029920000|2022-05-08 17:12:00|716.23|705.43|716|705.2|717.73|706.93|716|705.2|19
1652029930000|2022-05-08 17:12:10|715.99|705.19|716.62|705.82|716.74|705.94|715.1|704.3|20
1652029940000|2022-05-08 17:12:20|717.36|706.56|718.81|708.01|719.61|708.81|717.31|706.51|22
1652029950000|2022-05-08 17:12:30|718.74|707.94|718.81|708.01|718.96|708.16|718.22|707.42|17
1652029960000|2022-05-08 17:12:40|718.85|708.05|721.5|710.7|721.5|710.7|718.85|708.05|21
1652029970000|2022-05-08 17:12:50|721.05|710.25|720.03|709.23|721.23|710.43|719.78|708.98|21
1652029980000|2022-05-08 17:13:00|720.04|709.24|719.52|708.72|720.04|709.24|719.26|708.46|21
1652029990000|2022-05-08 17:13:10|719.45|708.65|719.68|708.88|719.96|709.16|718.94|708.14|17
1652030000000|2022-05-08 17:13:20|719.53|708.73|719.41|708.61|719.97|709.17|719.4|708.6|18
1652030010000|2022-05-08 17:13:30|719.47|708.67|719.81|709.01|719.87|709.07|719.34|708.54|17
1652030020000|2022-05-08 17:13:40|719.82|709.02|719.96|709.16|719.98|709.18|719.71|708.91|19
1652030030000|2022-05-08 17:13:50|719.97|709.17|720.3|709.5|720.48|709.68|719.85|709.05|12
1652030040000|2022-05-08 17:14:00|720.48|709.68|720.22|709.42|720.86|710.06|720|709.2|20
1652030050000|2022-05-08 17:14:10|720.27|709.47|719.9|709.1|720.7|709.9|719.89|709.09|11
1652030060000|2022-05-08 17:14:20|720.1|709.3|718.89|708.09|720.21|709.41|718.89|708.09|22
1652030070000|2022-05-08 17:14:30|718.59|707.79|718.8|708|718.87|708.07|718.22|707.42|12
1652030080000|2022-05-08 17:14:40|718.53|707.73|718.31|707.51|718.9|708.1|718.31|707.51|11
1652030090000|2022-05-08 17:14:50|718.48|707.68|719.18|708.38|719.19|708.39|718.31|707.51|14
1652030100000|2022-05-08 17:15:00|719.17|708.37|718.21|707.41|719.18|708.38|718.02|707.22|16
1652030110000|2022-05-08 17:15:10|718.4|707.6|719.35|708.55|719.35|708.55|718.4|707.6|19
1652030120000|2022-05-08 17:15:20|719.34|708.54|719.94|709.14|719.94|709.14|719.34|708.54|6
1652030130000|2022-05-08 17:15:30|720.02|709.22|720.59|709.79|720.6|709.8|720.02|709.22|8
1652030140000|2022-05-08 17:15:40|720.61|709.81|720.91|710.11|721.1|710.3|720.61|709.81|11
1652030150000|2022-05-08 17:15:50|720.9|710.1|721.92|711.12|721.92|711.12|720.88|710.08|15
1652030160000|2022-05-08 17:16:00|721.94|711.14|722.88|712.08|722.88|712.08|721.94|711.14|17
1652030170000|2022-05-08 17:16:10|722.94|712.14|723.13|712.33|723.59|712.79|722.94|712.14|12
1652030180000|2022-05-08 17:16:20|723.22|712.42|723.22|712.42|723.28|712.48|723.03|712.23|19
1652030190000|2022-05-08 17:16:30|723.06|712.26|722.95|712.15|723.06|712.26|722.95|712.15|7
1652030200000|2022-05-08 17:16:40|722.96|712.16|722.67|711.87|722.96|712.16|722.67|711.87|15
1652030210000|2022-05-08 17:16:50|722.66|711.86|722.2|711.4|722.67|711.87|722.2|711.4|10
1652030220000|2022-05-08 17:17:00|722.02|711.22|722.76|711.96|722.84|712.04|722.02|711.22|17
1652030230000|2022-05-08 17:17:10|722.75|711.95|722.16|711.36|722.78|711.98|722.15|711.35|22
1652030240000|2022-05-08 17:17:20|722.15|711.35|720.92|710.12|722.16|711.36|720.92|710.12|15
1652030250000|2022-05-08 17:17:30|720.94|710.14|721.26|710.46|721.26|710.46|720.77|709.97|16
1652030260000|2022-05-08 17:17:40|721.35|710.55|721.59|710.79|721.83|711.03|721.35|710.55|11
1652030270000|2022-05-08 17:17:50|721.58|710.78|720.99|710.19|721.59|710.79|720.99|710.19|12
1652030280000|2022-05-08 17:18:00|720.98|710.18|721.74|710.94|721.74|710.94|720.95|710.15|16
1652030290000|2022-05-08 17:18:10|721.76|710.96|721|710.2|721.76|710.96|720.99|710.19|14
1652030300000|2022-05-08 17:18:20|720.99|710.19|720.51|709.71|721|710.2|719.96|709.16|20
1652030310000|2022-05-08 17:18:30|720.53|709.73|721.39|710.59|721.56|710.76|720.53|709.73|15
1652030320000|2022-05-08 17:18:40|721.35|710.55|721.89|711.09|721.89|711.09|721.35|710.55|9
1652030330000|2022-05-08 17:18:50|721.96|711.16|722.59|711.79|722.59|711.79|721.9|711.1|14
1652030340000|2022-05-08 17:19:00|722.68|711.88|722.21|711.41|722.87|712.07|722.21|711.41|7
1652030350000|2022-05-08 17:19:10|722.16|711.36|722.83|712.03|722.83|712.03|722.16|711.36|7
1652030360000|2022-05-08 17:19:20|722.88|712.08|721.91|711.11|722.88|712.08|721.91|711.11|8
1652030370000|2022-05-08 17:19:30|721.97|711.17|722.06|711.26|722.46|711.66|721.96|711.16|17
1652030380000|2022-05-08 17:19:40|722.07|711.27|721|710.2|722.07|711.27|721|710.2|18
1652030390000|2022-05-08 17:19:50|720.95|710.15|720.36|709.56|720.95|710.15|720.07|709.27|13
1652030400000|2022-05-08 17:20:00|720.08|709.28|719.99|709.19|720.68|709.88|719.99|709.19|9
1652030410000|2022-05-08 17:20:10|719.98|709.18|719.48|708.68|719.98|709.18|719.48|708.68|7
1652030420000|2022-05-08 17:20:20|719.43|708.63|718.79|707.99|719.48|708.68|718.79|707.99|19
1652030430000|2022-05-08 17:20:30|718.77|707.97|718.41|707.61|718.81|708.01|718.28|707.48|11
1652030440000|2022-05-08 17:20:40|718.45|707.65|718.48|707.68|718.48|707.68|718.28|707.48|16
1652030450000|2022-05-08 17:20:50|718.45|707.65|718.72|707.92|718.72|707.92|718.45|707.65|10
1652030460000|2022-05-08 17:21:00|718.73|707.93|719.57|708.77|719.81|709.01|718.72|707.92|22
1652030470000|2022-05-08 17:21:10|719.81|709.01|720.56|709.76|720.68|709.88|719.81|709.01|18
1652030480000|2022-05-08 17:21:20|720.69|709.89|721.59|710.79|721.6|710.8|720.62|709.82|12
1652030490000|2022-05-08 17:21:30|721.61|710.81|721.7|710.9|721.73|710.93|721.01|710.21|20
1652030500000|2022-05-08 17:21:40|721.69|710.89|722.58|711.78|722.8|712|721.69|710.89|22
1652030510000|2022-05-08 17:21:50|722.56|711.76|721.66|710.86|722.58|711.78|721.66|710.86|13
1652030520000|2022-05-08 17:22:00|721.53|710.73|721.31|710.51|721.77|710.97|721.31|710.51|10
1652030530000|2022-05-08 17:22:10|721.32|710.52|721.83|711.03|721.83|711.03|721.31|710.51|15
1652030540000|2022-05-08 17:22:20|721.82|711.02|721.67|710.87|721.93|711.13|721.67|710.87|13
1652030550000|2022-05-08 17:22:30|721.68|710.88|721.44|710.64|721.68|710.88|721.33|710.53|13
1652030560000|2022-05-08 17:22:40|721.43|710.63|721.02|710.22|721.58|710.78|721|710.2|14
1652030570000|2022-05-08 17:22:50|721.14|710.34|721.76|710.96|721.87|711.07|721.1|710.3|18
1652030580000|2022-05-08 17:23:00|721.73|710.93|721.73|710.93|721.73|710.93|721.73|710.93|1
1652030590000|2022-05-08 17:23:10|721.61|710.81|720.95|710.15|721.63|710.83|720.95|710.15|5
1652030600000|2022-05-08 17:23:20|720.76|709.96|721.26|710.46|721.28|710.48|720.58|709.78|16
1652030610000|2022-05-08 17:23:30|721.18|710.38|721.72|710.92|721.72|710.92|720.83|710.03|12
1652030620000|2022-05-08 17:23:40|721.77|710.97|721.95|711.15|721.96|711.16|721.76|710.96|11
1652030630000|2022-05-08 17:23:50|721.96|711.16|721.76|710.96|721.96|711.16|721.76|710.96|19
1652030640000|2022-05-08 17:24:00|721.77|710.97|721.49|710.69|721.78|710.98|721.22|710.42|19
1652030650000|2022-05-08 17:24:10|721.45|710.65|721.67|710.87|721.79|710.99|721.45|710.65|18
1652030660000|2022-05-08 17:24:20|721.69|710.89|721.79|710.99|721.88|711.08|721.67|710.87|7
1652030670000|2022-05-08 17:24:30|721.78|710.98|721.55|710.75|721.94|711.14|721.55|710.75|13
1652030680000|2022-05-08 17:24:40|721.44|710.64|721.91|711.11|721.91|711.11|720.08|709.28|26
1652030690000|2022-05-08 17:24:50|721.85|711.05|721.7|710.9|722.32|711.52|721.56|710.76|15
1652030700000|2022-05-08 17:25:00|721.58|710.78|721.73|710.93|721.74|710.94|721.38|710.58|8
1652030710000|2022-05-08 17:25:10|721.74|710.94|721.73|710.93|721.74|710.94|721.38|710.58|14
1652030720000|2022-05-08 17:25:20|721.78|710.98|721.9|711.1|722.23|711.43|721.78|710.98|10
1652030730000|2022-05-08 17:25:30|721.91|711.11|722|711.2|722.23|711.43|721.91|711.11|10
1652030740000|2022-05-08 17:25:40|722.26|711.46|722.65|711.85|722.65|711.85|722.26|711.46|8
1652030750000|2022-05-08 17:25:50|722.55|711.75|722.65|711.85|722.65|711.85|722.55|711.75|12
1652030760000|2022-05-08 17:26:00|722.64|711.84|722.51|711.71|722.65|711.85|722.51|711.71|8
1652030770000|2022-05-08 17:26:10|722.52|711.72|721.62|710.82|722.76|711.96|721.13|710.33|23
1652030780000|2022-05-08 17:26:20|721.63|710.83|721.97|711.17|722.03|711.23|721.57|710.77|14
1652030790000|2022-05-08 17:26:30|721.78|710.98|722.01|711.21|722.02|711.22|721.78|710.98|6
1652030800000|2022-05-08 17:26:40|721.9|711.1|722.31|711.51|722.31|711.51|721.89|711.09|12
1652030810000|2022-05-08 17:26:50|722.3|711.5|722.31|711.51|722.74|711.94|721.99|711.19|14
1652030820000|2022-05-08 17:27:00|722.49|711.69|722.06|711.26|722.5|711.7|722.06|711.26|12
1652030830000|2022-05-08 17:27:10|722.07|711.27|722.83|712.03|722.84|712.04|722.06|711.26|13
1652030840000|2022-05-08 17:27:20|722.82|712.02|723.29|712.49|723.29|712.49|722.82|712.02|9
1652030850000|2022-05-08 17:27:30|723.6|712.8|723.6|712.8|723.6|712.8|723.44|712.64|7
1652030860000|2022-05-08 17:27:40|723.61|712.81|724.3|713.5|724.49|713.69|723.61|712.81|9
1652030870000|2022-05-08 17:27:50|724.77|713.97|724.71|713.91|724.77|713.97|724.59|713.79|7
1652030880000|2022-05-08 17:28:00|724.59|713.79|724.27|713.47|724.59|713.79|723.96|713.16|8
1652030890000|2022-05-08 17:28:10|724.2|713.4|723.89|713.09|724.2|713.4|723.47|712.67|13
1652030900000|2022-05-08 17:28:20|723.82|713.02|723.82|713.02|723.82|713.02|723.82|713.02|1
1652030910000|2022-05-08 17:28:30|723.96|713.16|723.97|713.17|724.2|713.4|723.96|713.16|3
1652030920000|2022-05-08 17:28:40|723.9|713.1|723.73|712.93|723.9|713.1|723.73|712.93|6
1652030930000|2022-05-08 17:28:50|723.74|712.94|723.06|712.26|723.74|712.94|723.06|712.26|14
1652030940000|2022-05-08 17:29:00|723.07|712.27|722.84|712.04|723.07|712.27|722.84|712.04|10
1652030950000|2022-05-08 17:29:10|722.66|711.86|722.19|711.39|722.66|711.86|722.16|711.36|12
1652030960000|2022-05-08 17:29:20|722.18|711.38|721.96|711.16|722.19|711.39|721.91|711.11|9
1652030970000|2022-05-08 17:29:30|721.95|711.15|721.25|710.45|721.95|711.15|721.25|710.45|13
1652030980000|2022-05-08 17:29:40|720.96|710.16|721.73|710.93|721.73|710.93|720.96|710.16|13
1652030990000|2022-05-08 17:29:50|721.97|711.17|722.26|711.46|722.26|711.46|721.94|711.14|8
1652031000000|2022-05-08 17:30:00|722.21|711.41|721.76|710.96|722.21|711.41|721.76|710.96|7
1652031010000|2022-05-08 17:30:10|721.28|710.48|721.17|710.37|721.28|710.48|721.17|710.37|3
1652031020000|2022-05-08 17:30:20|721.04|710.24|720.96|710.16|721.18|710.38|720.9|710.1|8
1652031030000|2022-05-08 17:30:30|720.9|710.1|721.22|710.42|721.33|710.53|720.9|710.1|6
1652031040000|2022-05-08 17:30:40|721.25|710.45|720.77|709.97|721.25|710.45|720.5|709.7|13
1652031050000|2022-05-08 17:30:50|720.9|710.1|720.39|709.59|720.9|710.1|720.39|709.59|8
1652031060000|2022-05-08 17:31:00|720.4|709.6|720.28|709.48|720.7|709.9|720.05|709.25|16
1652031070000|2022-05-08 17:31:10|720.27|709.47|720.43|709.63|720.6|709.8|720.19|709.39|16
1652031080000|2022-05-08 17:31:20|720.34|709.54|720.14|709.34|720.34|709.54|720.14|709.34|3
1652031090000|2022-05-08 17:31:30|720.11|709.31|720.82|710.02|720.82|710.02|720.11|709.31|14
1652031100000|2022-05-08 17:31:40|720.73|709.93|720.73|709.93|720.77|709.97|720.73|709.93|7
1652031110000|2022-05-08 17:31:50|720.77|709.97|720.61|709.81|720.82|710.02|720.43|709.63|22
1652031120000|2022-05-08 17:32:00|720.62|709.82|719.94|709.14|720.62|709.82|719.94|709.14|16
1652031130000|2022-05-08 17:32:10|719.83|709.03|719.66|708.86|719.83|709.03|719.09|708.29|17
1652031140000|2022-05-08 17:32:20|719.67|708.87|719.29|708.49|719.86|709.06|719.23|708.43|8
1652031150000|2022-05-08 17:32:30|719.18|708.38|719.26|708.46|719.26|708.46|719.11|708.31|6
1652031160000|2022-05-08 17:32:40|719.32|708.52|719.51|708.71|719.52|708.72|719.32|708.52|8
1652031170000|2022-05-08 17:32:50|719.52|708.72|719.11|708.31|719.52|708.72|719.11|708.31|14
1652031180000|2022-05-08 17:33:00|719.09|708.29|718.2|707.4|719.09|708.29|718.2|707.4|10
1652031190000|2022-05-08 17:33:10|718.24|707.44|718.65|707.85|718.66|707.86|718.02|707.22|17
1652031200000|2022-05-08 17:33:20|718.66|707.86|718.44|707.64|718.97|708.17|718.44|707.64|11
1652031210000|2022-05-08 17:33:30|718.51|707.71|718.72|707.92|718.72|707.92|718.44|707.64|5
1652031220000|2022-05-08 17:33:40|718.54|707.74|718.54|707.74|718.6|707.8|718.54|707.74|5
1652031230000|2022-05-08 17:33:50|718.6|707.8|718.34|707.54|718.6|707.8|718.34|707.54|14
1652031240000|2022-05-08 17:34:00|718.58|707.78|718.17|707.37|718.58|707.78|718.17|707.37|8
1652031250000|2022-05-08 17:34:10|718.2|707.4|718.16|707.36|718.24|707.44|718.16|707.36|11
1652031260000|2022-05-08 17:34:20|718.12|707.32|717.88|707.08|718.2|707.4|717.88|707.08|13
1652031270000|2022-05-08 17:34:30|717.75|706.95|717.62|706.82|717.75|706.95|717.57|706.77|4
1652031280000|2022-05-08 17:34:40|717.27|706.47|717.46|706.66|717.46|706.66|717.27|706.47|3
1652031290000|2022-05-08 17:34:50|717.57|706.77|716.96|706.16|717.65|706.85|716.96|706.16|8
1652031300000|2022-05-08 17:35:00|716.87|706.07|716.9|706.1|716.9|706.1|716.25|705.45|15
1652031310000|2022-05-08 17:35:10|716.91|706.11|717.12|706.32|717.2|706.4|716.88|706.08|10
1652031320000|2022-05-08 17:35:20|717.05|706.25|716.28|705.48|717.05|706.25|716.28|705.48|9
1652031340000|2022-05-08 17:35:40|716.06|705.26|716.06|705.26|716.06|705.26|716.06|705.26|1
1652031350000|2022-05-08 17:35:50|716.26|705.46|716.16|705.36|716.26|705.46|716.1|705.3|4
1652031360000|2022-05-08 17:36:00|716.1|705.3|716.99|706.19|716.99|706.19|716.1|705.3|11
1652031370000|2022-05-08 17:36:10|717.03|706.23|717.72|706.92|717.72|706.92|717.03|706.23|7
1652031380000|2022-05-08 17:36:20|717.82|707.02|719.39|708.59|719.39|708.59|717.82|707.02|17
1652031390000|2022-05-08 17:36:30|719.21|708.41|718.85|708.05|719.41|708.61|718.83|708.03|12
1652031400000|2022-05-08 17:36:40|718.84|708.04|718.29|707.49|718.84|708.04|717.99|707.19|6
1652031410000|2022-05-08 17:36:50|718.32|707.52|718.29|707.49|718.32|707.52|718.29|707.49|8
1652031420000|2022-05-08 17:37:00|718.41|707.61|717.9|707.1|718.41|707.61|717.9|707.1|7
1652031430000|2022-05-08 17:37:10|717.85|707.05|716.59|705.79|717.85|707.05|716.01|705.21|21
1652031440000|2022-05-08 17:37:20|716.57|705.77|715.9|705.1|716.7|705.9|715.9|705.1|16
1652031450000|2022-05-08 17:37:30|715.73|704.93|716.06|705.26|716.06|705.26|715.38|704.58|12
1652031460000|2022-05-08 17:37:40|715.91|705.11|716.17|705.37|716.17|705.37|715.91|705.11|3
1652031470000|2022-05-08 17:37:50|716.33|705.53|716.02|705.22|716.64|705.84|716.02|705.22|15
1652031480000|2022-05-08 17:38:00|716.03|705.23|715.65|704.85|716.03|705.23|715.65|704.85|15
1652031490000|2022-05-08 17:38:10|715.63|704.83|715.37|704.57|715.63|704.83|714.82|704.02|16
1652031500000|2022-05-08 17:38:20|714.99|704.19|713.75|702.95|714.99|704.19|713.7|702.9|16
1652031510000|2022-05-08 17:38:30|713.5|702.7|713.95|703.15|713.95|703.15|713.5|702.7|5
1652031520000|2022-05-08 17:38:40|713.94|703.14|713.75|702.95|713.95|703.15|713.51|702.71|8
1652031530000|2022-05-08 17:38:50|713.55|702.75|713.47|702.67|713.75|702.95|713.46|702.66|10
1652031540000|2022-05-08 17:39:00|713.58|702.78|713.46|702.66|713.83|703.03|713.46|702.66|16
1652031550000|2022-05-08 17:39:10|713.43|702.63|713.57|702.77|713.58|702.78|713.43|702.63|9
1652031560000|2022-05-08 17:39:20|713.54|702.74|715.01|704.21|715.01|704.21|713.54|702.74|13
1652031570000|2022-05-08 17:39:30|714.81|704.01|714.71|703.91|714.84|704.04|714.71|703.91|4
1652031580000|2022-05-08 17:39:40|714.66|703.86|714.76|703.96|714.76|703.96|714.37|703.57|12
1652031590000|2022-05-08 17:39:50|714.58|703.78|714.26|703.46|714.58|703.78|714.26|703.46|8
1652031600000|2022-05-08 17:40:00|714.27|703.47|715.06|704.26|715.09|704.29|714.26|703.46|13
1652031610000|2022-05-08 17:40:10|715.07|704.27|714.58|703.78|715.07|704.27|714.58|703.78|9
1652031620000|2022-05-08 17:40:20|714.64|703.84|714.58|703.78|714.64|703.84|714.57|703.77|15
1652031630000|2022-05-08 17:40:30|714.57|703.77|713.96|703.16|714.58|703.78|713.96|703.16|16
1652031640000|2022-05-08 17:40:40|714.17|703.37|714.17|703.37|714.17|703.37|714.16|703.36|3
1652031650000|2022-05-08 17:40:50|714.16|703.36|714.19|703.39|714.19|703.39|714.16|703.36|4
1652031660000|2022-05-08 17:41:00|714.18|703.38|713.7|702.9|714.19|703.39|713.7|702.9|7
1652031670000|2022-05-08 17:41:10|713.66|702.86|712.73|701.93|713.67|702.87|712.73|701.93|11
1652031680000|2022-05-08 17:41:20|712.72|701.92|713.35|702.55|713.35|702.55|712.44|701.64|13
1652031690000|2022-05-08 17:41:30|713.36|702.56|713.14|702.34|713.46|702.66|713|702.2|17
1652031700000|2022-05-08 17:41:40|713.39|702.59|713.83|703.03|713.83|703.03|713.14|702.34|14
1652031710000|2022-05-08 17:41:50|713.98|703.18|714.21|703.41|714.61|703.81|713.98|703.18|12
1652031720000|2022-05-08 17:42:00|714.39|703.59|713.92|703.12|714.63|703.83|713.92|703.12|14
1652031730000|2022-05-08 17:42:10|713.9|703.1|713.91|703.11|713.91|703.11|713.84|703.04|11
1652031740000|2022-05-08 17:42:20|713.86|703.06|713.89|703.09|713.94|703.14|713.72|702.92|10
1652031750000|2022-05-08 17:42:30|714.14|703.34|714.63|703.83|714.63|703.83|714.08|703.28|5
1652031760000|2022-05-08 17:42:40|714.65|703.85|714.89|704.09|714.93|704.13|714.65|703.85|5
1652031770000|2022-05-08 17:42:50|714.85|704.05|714.86|704.06|714.86|704.06|714.85|704.05|2
1652031780000|2022-05-08 17:43:00|714.85|704.05|714.62|703.82|714.88|704.08|714.44|703.64|6
1652031790000|2022-05-08 17:43:10|714.44|703.64|714.82|704.02|714.82|704.02|714.44|703.64|13
1652031800000|2022-05-08 17:43:20|714.96|704.16|714.81|704.01|714.96|704.16|714.81|704.01|3
1652031810000|2022-05-08 17:43:30|714.79|703.99|714.79|703.99|714.79|703.99|714.79|703.99|1
1652031820000|2022-05-08 17:43:40|714.8|704|714.98|704.18|715.26|704.46|714.79|703.99|11
1652031830000|2022-05-08 17:43:50|715.26|704.46|714.9|704.1|715.26|704.46|714.9|704.1|3
1652031840000|2022-05-08 17:44:00|714.91|704.11|714.85|704.05|714.91|704.11|714.74|703.94|8
1652031850000|2022-05-08 17:44:10|714.86|704.06|715.06|704.26|715.06|704.26|714.86|704.06|13
1652031860000|2022-05-08 17:44:20|715.05|704.25|715.13|704.33|715.14|704.34|715.05|704.25|7
1652031870000|2022-05-08 17:44:30|715.14|704.34|715.13|704.33|715.14|704.34|715.13|704.33|2
1652031880000|2022-05-08 17:44:40|715.14|704.34|715.54|704.74|715.54|704.74|715.13|704.33|14
1652031890000|2022-05-08 17:44:50|715.72|704.92|715.72|704.92|715.72|704.92|715.72|704.92|1
1652031900000|2022-05-08 17:45:00|715.82|705.02|715.98|705.18|715.98|705.18|715.82|705.02|3
1652031910000|2022-05-08 17:45:10|716.02|705.22|715.93|705.13|716.12|705.32|715.93|705.13|16
1652031920000|2022-05-08 17:45:20|715.92|705.12|715.04|704.24|715.93|705.13|715.04|704.24|14
1652031930000|2022-05-08 17:45:30|714.82|704.02|714.38|703.58|714.82|704.02|714.06|703.26|9
1652031940000|2022-05-08 17:45:40|714.39|703.59|714.38|703.58|714.39|703.59|714.29|703.49|13
1652031950000|2022-05-08 17:45:50|714.39|703.59|714.13|703.33|714.39|703.59|714.13|703.33|20
1652031960000|2022-05-08 17:46:00|714.06|703.26|714.72|703.92|714.72|703.92|714.06|703.26|6
1652031970000|2022-05-08 17:46:10|714.5|703.7|714.83|704.03|714.83|704.03|714.39|703.59|5
1652031980000|2022-05-08 17:46:20|714.93|704.13|714.97|704.17|715.23|704.43|714.93|704.13|18
1652032000000|2022-05-08 17:46:40|714.88|704.08|714.97|704.17|714.97|704.17|714.88|704.08|2
1652032010000|2022-05-08 17:46:50|715.16|704.36|715.24|704.44|715.56|704.76|714.97|704.17|13
1652032020000|2022-05-08 17:47:00|715.23|704.43|715.79|704.99|716.05|705.25|715.23|704.43|15
1652032030000|2022-05-08 17:47:10|715.8|705|715.98|705.18|715.98|705.18|715.79|704.99|4
1652032040000|2022-05-08 17:47:20|716.05|705.25|716.9|706.1|716.9|706.1|716.05|705.25|10
1652032050000|2022-05-08 17:47:30|716.91|706.11|717.9|707.1|717.9|707.1|716.91|706.11|16
1652032060000|2022-05-08 17:47:40|717.95|707.15|718.06|707.26|718.71|707.91|717.95|707.15|17
1652032070000|2022-05-08 17:47:50|717.98|707.18|718.72|707.92|718.72|707.92|717.97|707.17|12
1652032080000|2022-05-08 17:48:00|718.71|707.91|718.74|707.94|718.88|708.08|718.71|707.91|9
1652032090000|2022-05-08 17:48:10|718.73|707.93|718.9|708.1|718.91|708.11|718.73|707.93|13
1652032100000|2022-05-08 17:48:20|718.91|708.11|718.23|707.43|718.91|708.11|718.23|707.43|17
1652032110000|2022-05-08 17:48:30|718.3|707.5|718.35|707.55|718.87|708.07|718.1|707.3|7
1652032120000|2022-05-08 17:48:40|718.55|707.75|718.88|708.08|718.88|708.08|718.55|707.75|2
1652032130000|2022-05-08 17:48:50|718.99|708.19|719|708.2|719|708.2|718.99|708.19|2
1652032140000|2022-05-08 17:49:00|718.99|708.19|718.96|708.16|718.99|708.19|718.94|708.14|7
1652032150000|2022-05-08 17:49:10|718.94|708.14|719.43|708.63|719.43|708.63|718.94|708.14|7
1652032160000|2022-05-08 17:49:20|719.22|708.42|719.5|708.7|719.51|708.71|719.22|708.42|9
1652032170000|2022-05-08 17:49:30|719.75|708.95|719.7|708.9|719.89|709.09|719.65|708.85|7
1652032180000|2022-05-08 17:49:40|719.69|708.89|719.88|709.08|719.88|709.08|719.69|708.89|5
1652032190000|2022-05-08 17:49:50|719.7|708.9|719.26|708.46|719.7|708.9|719.26|708.46|9
1652032200000|2022-05-08 17:50:00|719.24|708.44|719.03|708.23|719.71|708.91|719.02|708.22|21
1652032210000|2022-05-08 17:50:10|719.18|708.38|719.8|709|719.87|709.07|719.17|708.37|11
1652032220000|2022-05-08 17:50:20|719.85|709.05|719.92|709.12|719.93|709.13|719.85|709.05|5
1652032230000|2022-05-08 17:50:30|719.88|709.08|719.88|709.08|719.88|709.08|719.88|709.08|1
1652032240000|2022-05-08 17:50:40|719.92|709.12|719.92|709.12|720.01|709.21|719.91|709.11|5
1652032250000|2022-05-08 17:50:50|719.84|709.04|719.3|708.5|719.84|709.04|719.3|708.5|3
1652032260000|2022-05-08 17:51:00|719.36|708.56|719.73|708.93|719.73|708.93|719.36|708.56|13
1652032270000|2022-05-08 17:51:10|719.66|708.86|719.82|709.02|719.82|709.02|719.66|708.86|17
1652032280000|2022-05-08 17:51:20|719.76|708.96|719.61|708.81|719.83|709.03|719.61|708.81|9
1652032300000|2022-05-08 17:51:40|719.81|709.01|719.78|708.98|719.89|709.09|719.78|708.98|5
1652032310000|2022-05-08 17:51:50|719.45|708.65|719.72|708.92|719.73|708.93|719.08|708.28|6
1652032320000|2022-05-08 17:52:00|719.73|708.93|720.56|709.76|720.56|709.76|719.73|708.93|8
1652032330000|2022-05-08 17:52:10|720.57|709.77|720.85|710.05|720.85|710.05|720.56|709.76|5
1652032340000|2022-05-08 17:52:20|720.96|710.16|721.96|711.16|722.02|711.22|720.96|710.16|13
1652032350000|2022-05-08 17:52:30|721.93|711.13|721.01|710.21|721.93|711.13|721.01|710.21|12
1652032360000|2022-05-08 17:52:40|720.9|710.1|720.9|710.1|720.9|710.1|720.89|710.09|3
1652032370000|2022-05-08 17:52:50|720.89|710.09|720.88|710.08|720.89|710.09|720.85|710.05|7
1652032380000|2022-05-08 17:53:00|720.85|710.05|720.38|709.58|720.88|710.08|720.38|709.58|12
1652032390000|2022-05-08 17:53:10|720.23|709.43|720.89|710.09|720.89|710.09|720.03|709.23|14
1652032400000|2022-05-08 17:53:20|720.79|709.99|720.27|709.47|720.79|709.99|720.26|709.46|9
1652032410000|2022-05-08 17:53:30|720.26|709.46|720.26|709.46|720.26|709.46|720.26|709.46|1
1652032420000|2022-05-08 17:53:40|720.09|709.29|720.45|709.65|720.71|709.91|720.09|709.29|7
1652032430000|2022-05-08 17:53:50|720.38|709.58|720.02|709.22|720.38|709.58|720.02|709.22|5
1652032440000|2022-05-08 17:54:00|719.9|709.1|719.85|709.05|719.91|709.11|719.85|709.05|5
1652032450000|2022-05-08 17:54:10|719.81|709.01|719.72|708.92|719.81|709.01|719.72|708.92|3
1652032460000|2022-05-08 17:54:20|719.73|708.93|719.87|709.07|719.87|709.07|719.72|708.92|4
1652032470000|2022-05-08 17:54:30|719.84|709.04|719.84|709.04|719.84|709.04|719.84|709.04|1
1652032480000|2022-05-08 17:54:40|719.9|709.1|720.08|709.28|720.31|709.51|719.9|709.1|7
1652032490000|2022-05-08 17:54:50|720.3|709.5|720.44|709.64|720.45|709.65|720.08|709.28|12
1652032500000|2022-05-08 17:55:00|720.45|709.65|721.42|710.62|721.43|710.63|720.44|709.64|17
1652032510000|2022-05-08 17:55:10|721.43|710.63|721.83|711.03|722|711.2|721.42|710.62|22
1652032520000|2022-05-08 17:55:20|721.98|711.18|721.18|710.38|721.98|711.18|721.18|710.38|5
1652032530000|2022-05-08 17:55:30|721.15|710.35|721.01|710.21|721.15|710.35|721.01|710.21|5
1652032540000|2022-05-08 17:55:40|720.98|710.18|721.01|710.21|721.01|710.21|720.98|710.18|16
1652032550000|2022-05-08 17:55:50|721|710.2|721.01|710.21|721.01|710.21|721|710.2|14
1652032560000|2022-05-08 17:56:00|721|710.2|720.9|710.1|721.01|710.21|720.72|709.92|8
1652032580000|2022-05-08 17:56:20|720.99|710.19|721.01|710.21|721.49|710.69|720.99|710.19|9
1652032590000|2022-05-08 17:56:30|720.93|710.13|721.28|710.48|721.43|710.63|720.93|710.13|6
1652032600000|2022-05-08 17:56:40|721.31|710.51|720.7|709.9|721.31|710.51|720.7|709.9|8
1652032610000|2022-05-08 17:56:50|720.48|709.68|720.42|709.62|720.48|709.68|720.42|709.62|2
1652032620000|2022-05-08 17:57:00|720.41|709.61|720.11|709.31|720.42|709.62|719.88|709.08|7
1652032640000|2022-05-08 17:57:20|719.97|709.17|719.82|709.02|719.97|709.17|719.81|709.01|8
1652032650000|2022-05-08 17:57:30|719.81|709.01|719.93|709.13|719.93|709.13|719.79|708.99|9
1652032660000|2022-05-08 17:57:40|719.79|708.99|720.04|709.24|720.04|709.24|719.79|708.99|6
1652032670000|2022-05-08 17:57:50|720.02|709.22|720.02|709.22|720.02|709.22|720.02|709.22|1
1652032680000|2022-05-08 17:58:00|720.06|709.26|720.35|709.55|720.42|709.62|720.06|709.26|5
1652032690000|2022-05-08 17:58:10|720.24|709.44|720.36|709.56|720.4|709.6|720.24|709.44|6
1652032700000|2022-05-08 17:58:20|720.34|709.54|720.89|710.09|720.96|710.16|720.34|709.54|10
1652032710000|2022-05-08 17:58:30|721.28|710.48|721.3|710.5|721.47|710.67|721.28|710.48|4
1652032720000|2022-05-08 17:58:40|721.06|710.26|721.88|711.08|721.88|711.08|721.06|710.26|7
1652032730000|2022-05-08 17:58:50|721.94|711.14|722.11|711.31|722.45|711.65|721.94|711.14|9
1652032740000|2022-05-08 17:59:00|721.95|711.15|722.4|711.6|722.4|711.6|721.9|711.1|7
1652032750000|2022-05-08 17:59:10|722.33|711.53|722.13|711.33|722.66|711.86|722.13|711.33|8
1652032760000|2022-05-08 17:59:20|721.99|711.19|721.99|711.19|721.99|711.19|721.99|711.19|1
1652032770000|2022-05-08 17:59:30|722.1|711.3|722.73|711.93|722.73|711.93|722.1|711.3|4
1652032780000|2022-05-08 17:59:40|722.62|711.82|722.5|711.7|722.62|711.82|722.5|711.7|2
1652032790000|2022-05-08 17:59:50|722.62|711.82|722.65|711.85|722.65|711.85|722.62|711.82|2
1652032800000|2022-05-08 18:00:00|722.74|711.94|722.53|711.73|722.74|711.94|722.53|711.73|5
1652032810000|2022-05-08 18:00:10|722.14|711.34|721.93|711.13|722.14|711.34|721.93|711.13|3
1652032820000|2022-05-08 18:00:20|722|711.2|721.94|711.14|722|711.2|721.94|711.14|3
1652032830000|2022-05-08 18:00:30|721.96|711.16|721.96|711.16|721.96|711.16|721.96|711.16|1
1652032840000|2022-05-08 18:00:40|721.97|711.17|722.75|711.95|722.75|711.95|721.97|711.17|6
1652032850000|2022-05-08 18:00:50|722.88|712.08|723.88|713.08|723.88|713.08|722.88|712.08|7
1652032860000|2022-05-08 18:01:00|723.87|713.07|723.88|713.08|723.88|713.08|723.87|713.07|2
1652032870000|2022-05-08 18:01:10|723.91|713.11|724.01|713.21|724.01|713.21|723.91|713.11|2
1652032880000|2022-05-08 18:01:20|723.91|713.11|724.76|713.96|724.76|713.96|723.91|713.11|14
1652032890000|2022-05-08 18:01:30|724.78|713.98|724.01|713.21|724.78|713.98|724.01|713.21|6
1652032900000|2022-05-08 18:01:40|724.19|713.39|724.04|713.24|724.67|713.87|724.02|713.22|16
1652032910000|2022-05-08 18:01:50|724.05|713.25|723.22|712.42|724.05|713.25|723.21|712.41|12
1652032920000|2022-05-08 18:02:00|723.23|712.43|723.03|712.23|723.23|712.43|723.02|712.22|14
1652032930000|2022-05-08 18:02:10|723.08|712.28|723.04|712.24|723.74|712.94|723.04|712.24|7
1652032940000|2022-05-08 18:02:20|723.13|712.33|722.48|711.68|723.13|712.33|722.46|711.66|15
1652032950000|2022-05-08 18:02:30|722.46|711.66|722.38|711.58|722.53|711.73|722.15|711.35|12
1652032960000|2022-05-08 18:02:40|722.16|711.36|721.56|710.76|722.16|711.36|720.97|710.17|17
1652032970000|2022-05-08 18:02:50|721.61|710.81|722.09|711.29|722.31|711.51|721.61|710.81|9
1652032980000|2022-05-08 18:03:00|722.01|711.21|721.91|711.11|722.15|711.35|721.91|711.11|4
1652032990000|2022-05-08 18:03:10|722.14|711.34|721.87|711.07|722.14|711.34|721.83|711.03|6
1652033000000|2022-05-08 18:03:20|721.83|711.03|721.75|710.95|721.9|711.1|721.75|710.95|7
1652033010000|2022-05-08 18:03:30|721.8|711|721.8|711|721.8|711|721.75|710.95|7
1652033020000|2022-05-08 18:03:40|721.72|710.92|721.1|710.3|721.72|710.92|721.1|710.3|6
1652033030000|2022-05-08 18:03:50|720.92|710.12|720.88|710.08|720.92|710.12|720.39|709.59|11
1652033040000|2022-05-08 18:04:00|720.87|710.07|720.24|709.44|720.88|710.08|720.05|709.25|10
1652033050000|2022-05-08 18:04:10|720.04|709.24|720.66|709.86|720.71|709.91|720.04|709.24|13
1652033060000|2022-05-08 18:04:20|720.42|709.62|720.66|709.86|720.66|709.86|720.42|709.62|2
1652033070000|2022-05-08 18:04:30|720.42|709.62|718.74|707.94|720.42|709.62|718.68|707.88|13
1652033080000|2022-05-08 18:04:40|718.73|707.93|718.64|707.84|718.74|707.94|717.74|706.94|21
1652033090000|2022-05-08 18:04:50|718.59|707.79|718.52|707.72|718.64|707.84|718.41|707.61|12
1652033100000|2022-05-08 18:05:00|718.63|707.83|719|708.2|719.2|708.4|718.63|707.83|6
1652033110000|2022-05-08 18:05:10|718.97|708.17|718.72|707.92|718.97|708.17|718.66|707.86|9
1652033120000|2022-05-08 18:05:20|718.74|707.94|719.26|708.46|719.26|708.46|718.74|707.94|6
1652033130000|2022-05-08 18:05:30|719.28|708.48|719.46|708.66|719.46|708.66|719.28|708.48|14
1652033140000|2022-05-08 18:05:40|719.47|708.67|719.46|708.66|719.47|708.67|719.31|708.51|16
1652033150000|2022-05-08 18:05:50|719.29|708.49|719.53|708.73|719.53|708.73|718.91|708.11|11
1652033160000|2022-05-08 18:06:00|719.75|708.95|720.08|709.28|720.22|709.42|719.75|708.95|10
1652033170000|2022-05-08 18:06:10|720.13|709.33|720.54|709.74|720.54|709.74|719.89|709.09|14
1652033180000|2022-05-08 18:06:20|720.59|709.79|720.67|709.87|720.68|709.88|720.59|709.79|17
1652033190000|2022-05-08 18:06:30|720.68|709.88|720.09|709.29|720.68|709.88|720.08|709.28|15
1652033200000|2022-05-08 18:06:40|720.08|709.28|719.91|709.11|720.11|709.31|719.91|709.11|17
1652033210000|2022-05-08 18:06:50|719.79|708.99|719.37|708.57|719.79|708.99|719.37|708.57|5
1652033220000|2022-05-08 18:07:00|719.21|708.41|719.55|708.75|719.59|708.79|719.21|708.41|6
1652033230000|2022-05-08 18:07:10|719.59|708.79|719.55|708.75|719.59|708.79|719.55|708.75|2
1652033240000|2022-05-08 18:07:20|719.59|708.79|719.33|708.53|719.59|708.79|719.33|708.53|10
1652033250000|2022-05-08 18:07:30|719.36|708.56|719.05|708.25|719.36|708.56|718.93|708.13|12
1652033260000|2022-05-08 18:07:40|718.93|708.13|718.08|707.28|718.95|708.15|718.08|707.28|17
1652033270000|2022-05-08 18:07:50|717.97|707.17|718.55|707.75|718.56|707.76|717.97|707.17|7
1652033280000|2022-05-08 18:08:00|718.56|707.76|718.79|707.99|718.79|707.99|718.41|707.61|14
1652033290000|2022-05-08 18:08:10|718.64|707.84|718.82|708.02|718.82|708.02|718.64|707.84|4
1652033300000|2022-05-08 18:08:20|718.77|707.97|718.5|707.7|718.77|707.97|718.5|707.7|5
1652033310000|2022-05-08 18:08:30|718.47|707.67|718.5|707.7|718.5|707.7|718.47|707.67|2
1652033320000|2022-05-08 18:08:40|718.67|707.87|718.67|707.87|718.84|708.04|718.67|707.87|3
1652033330000|2022-05-08 18:08:50|718.66|707.86|718.67|707.87|718.67|707.87|718.66|707.86|4
1652033340000|2022-05-08 18:09:00|718.81|708.01|718.89|708.09|718.89|708.09|718.81|708.01|2
1652033380000|2022-05-08 18:09:40|718.93|708.13|718.17|707.37|718.93|708.13|718.17|707.37|7
1652033390000|2022-05-08 18:09:50|718.18|707.38|716.69|705.89|718.18|707.38|716.69|705.89|17
1652033400000|2022-05-08 18:10:00|716.94|706.14|714.74|703.94|716.94|706.14|714.73|703.93|24
1652033410000|2022-05-08 18:10:10|714.42|703.62|714.33|703.53|714.58|703.78|714.33|703.53|5
1652033420000|2022-05-08 18:10:20|714.16|703.36|714.31|703.51|714.6|703.8|714.08|703.28|9
1652033430000|2022-05-08 18:10:30|714.42|703.62|714.42|703.62|714.48|703.68|714.09|703.29|14
1652033440000|2022-05-08 18:10:40|714.35|703.55|714.65|703.85|714.87|704.07|714.3|703.5|11
1652033450000|2022-05-08 18:10:50|714.56|703.76|714.79|703.99|714.79|703.99|714.52|703.72|13
1652033460000|2022-05-08 18:11:00|714.43|703.63|712.18|701.38|714.43|703.63|712.18|701.38|17
1652033470000|2022-05-08 18:11:10|712.17|701.37|712.23|701.43|712.39|701.59|712.17|701.37|10
1652033480000|2022-05-08 18:11:20|712.22|701.42|711.98|701.18|712.23|701.43|711.81|701.01|9
1652033490000|2022-05-08 18:11:30|711.93|701.13|711.67|700.87|711.93|701.13|711.67|700.87|3
1652033500000|2022-05-08 18:11:40|711.78|700.98|711.04|700.24|711.78|700.98|711.04|700.24|10
1652033510000|2022-05-08 18:11:50|711.01|700.21|711.26|700.46|711.88|701.08|711.01|700.21|10
1652033520000|2022-05-08 18:12:00|710.92|700.12|711.28|700.48|711.52|700.72|710.64|699.84|10
1652033530000|2022-05-08 18:12:10|711.04|700.24|710.86|700.06|711.17|700.37|710.86|700.06|5
1652033540000|2022-05-08 18:12:20|710.98|700.18|710.89|700.09|710.98|700.18|710.87|700.07|6
1652033550000|2022-05-08 18:12:30|710.72|699.92|710.32|699.52|710.72|699.92|710.32|699.52|8
1652033560000|2022-05-08 18:12:40|710.1|699.3|709.84|699.04|710.1|699.3|709.84|699.04|5
1652033570000|2022-05-08 18:12:50|709.95|699.15|709.97|699.17|709.97|699.17|709.84|699.04|4
1652033580000|2022-05-08 18:13:00|709.92|699.12|709.82|699.02|709.92|699.12|709.82|699.02|2
1652033590000|2022-05-08 18:13:10|709.27|698.47|709.05|698.25|709.27|698.47|709.04|698.24|16
1652033600000|2022-05-08 18:13:20|709.04|698.24|708.14|697.34|709.05|698.25|708.13|697.33|11
1652033610000|2022-05-08 18:13:30|708.13|697.33|708.7|697.9|708.7|697.9|708.13|697.33|7
1652033620000|2022-05-08 18:13:40|708.73|697.93|708.89|698.09|708.89|698.09|708.59|697.79|14
1652033630000|2022-05-08 18:13:50|709.07|698.27|709.58|698.78|709.68|698.88|709.07|698.27|8
1652033640000|2022-05-08 18:14:00|709.52|698.72|709.06|698.26|709.52|698.72|709.06|698.26|9
1652033650000|2022-05-08 18:14:10|708.98|698.18|708.48|697.68|709.06|698.26|708.48|697.68|11
1652033660000|2022-05-08 18:14:20|708.5|697.7|708.06|697.26|708.5|697.7|708.06|697.26|10
1652033670000|2022-05-08 18:14:30|708.09|697.29|708.4|697.6|708.4|697.6|708.09|697.29|3
1652033680000|2022-05-08 18:14:40|708.48|697.68|709.12|698.32|709.12|698.32|708.48|697.68|4
1652033690000|2022-05-08 18:14:50|709.22|698.42|709.78|698.98|710.18|699.38|709.22|698.42|13
1652033700000|2022-05-08 18:15:00|709.77|698.97|709.81|699.01|709.81|699.01|709.77|698.97|19
1652033710000|2022-05-08 18:15:10|709.8|699|710.01|699.21|710.01|699.21|709.8|699|11
1652033720000|2022-05-08 18:15:20|710.03|699.23|709.9|699.1|710.03|699.23|709.9|699.1|2
1652033730000|2022-05-08 18:15:30|709.86|699.06|709.82|699.02|709.87|699.07|709.82|699.02|14
1652033740000|2022-05-08 18:15:40|709.71|698.91|709.53|698.73|709.71|698.91|709.38|698.58|6
1652033750000|2022-05-08 18:15:50|709.38|698.58|709.45|698.65|709.45|698.65|708.99|698.19|8
1652033760000|2022-05-08 18:16:00|709.46|698.66|709.13|698.33|709.46|698.66|709.13|698.33|10
1652033770000|2022-05-08 18:16:10|709.02|698.22|709.77|698.97|709.77|698.97|709.02|698.22|17
1652033780000|2022-05-08 18:16:20|709.92|699.12|709.79|698.99|709.92|699.12|709.79|698.99|5
1652033790000|2022-05-08 18:16:30|709.76|698.96|708.77|697.97|709.76|698.96|708.77|697.97|15
1652033800000|2022-05-08 18:16:40|708.6|697.8|708.59|697.79|708.6|697.8|708.16|697.36|16
1652033810000|2022-05-08 18:16:50|708.58|697.78|708.7|697.9|708.71|697.91|708.58|697.78|17
1652033820000|2022-05-08 18:17:00|708.71|697.91|708.88|698.08|708.88|698.08|708.7|697.9|11
1652033830000|2022-05-08 18:17:10|708.97|698.17|708.97|698.17|708.97|698.17|708.97|698.17|1
1652033840000|2022-05-08 18:17:20|708.98|698.18|709.9|699.1|709.9|699.1|708.97|698.17|12
1652033850000|2022-05-08 18:17:30|709.96|699.16|710.01|699.21|710.32|699.52|709.96|699.16|14
1652033860000|2022-05-08 18:17:40|710.15|699.35|710.8|700|710.81|700.01|710.09|699.29|19
1652033870000|2022-05-08 18:17:50|710.72|699.92|710.16|699.36|710.72|699.92|710.15|699.35|9
1652033880000|2022-05-08 18:18:00|710.15|699.35|711.57|700.77|711.57|700.77|709.99|699.19|21
1652033890000|2022-05-08 18:18:10|711.55|700.75|710.96|700.16|711.67|700.87|710.95|700.15|20
1652033900000|2022-05-08 18:18:20|710.95|700.15|712.04|701.24|712.16|701.36|710.9|700.1|17
1652033910000|2022-05-08 18:18:30|712.05|701.25|712.16|701.36|712.17|701.37|712.04|701.24|4
1652033920000|2022-05-08 18:18:40|712.3|701.5|712.3|701.5|712.3|701.5|712.23|701.43|9
1652033930000|2022-05-08 18:18:50|712.23|701.43|712.83|702.03|712.83|702.03|712.15|701.35|13
1652033940000|2022-05-08 18:19:00|712.61|701.81|713.02|702.22|713.02|702.22|712.61|701.81|8
1652033950000|2022-05-08 18:19:10|713.08|702.28|713.83|703.03|713.83|703.03|713.08|702.28|10
1652033960000|2022-05-08 18:19:20|713.84|703.04|714.43|703.63|714.43|703.63|713.76|702.96|17
1652033970000|2022-05-08 18:19:30|714.28|703.48|714.43|703.63|714.44|703.64|714.28|703.48|12
1652033980000|2022-05-08 18:19:40|714.28|703.48|714.43|703.63|714.44|703.64|714.28|703.48|14
1652033990000|2022-05-08 18:19:50|714.44|703.64|713.96|703.16|714.44|703.64|713.96|703.16|11
1652034000000|2022-05-08 18:20:00|714.01|703.21|714.88|704.08|714.88|704.08|714.01|703.21|9
1652034010000|2022-05-08 18:20:10|714.86|704.06|715.21|704.41|715.21|704.41|714.86|704.06|8
1652034020000|2022-05-08 18:20:20|715.4|704.6|715.89|705.09|715.89|705.09|715.4|704.6|16
1652034030000|2022-05-08 18:20:30|715.84|705.04|715.9|705.1|715.93|705.13|715.84|705.04|8
1652034040000|2022-05-08 18:20:40|715.89|705.09|716.57|705.77|716.57|705.77|715.89|705.09|7
1652034050000|2022-05-08 18:20:50|716.56|705.76|716.05|705.25|716.56|705.76|716.05|705.25|8
1652034060000|2022-05-08 18:21:00|716.09|705.29|717.18|706.38|717.18|706.38|716.09|705.29|8
1652034070000|2022-05-08 18:21:10|717.85|707.05|717.73|706.93|717.86|707.06|717.46|706.66|10
1652034080000|2022-05-08 18:21:20|717.75|706.95|717.74|706.94|717.75|706.95|717.74|706.94|2
1652034090000|2022-05-08 18:21:30|717.84|707.04|718.14|707.34|718.14|707.34|717.84|707.04|6
1652034100000|2022-05-08 18:21:40|718.47|707.67|720.02|709.22|720.02|709.22|718.47|707.67|11
1652034110000|2022-05-08 18:21:50|720.01|709.21|720.09|709.29|720.78|709.98|719.95|709.15|13
1652034120000|2022-05-08 18:22:00|720.08|709.28|719.88|709.08|720.09|709.29|719.88|709.08|15
1652034130000|2022-05-08 18:22:10|719.77|708.97|719.56|708.76|719.77|708.97|719.29|708.49|12
1652034140000|2022-05-08 18:22:20|719.48|708.68|719.92|709.12|719.92|709.12|719.48|708.68|4
1652034150000|2022-05-08 18:22:30|719.85|709.05|720.08|709.28|720.08|709.28|719.85|709.05|2
1652034160000|2022-05-08 18:22:40|719.93|709.13|720.05|709.25|720.08|709.28|719.93|709.13|3
1652034170000|2022-05-08 18:22:50|720.24|709.44|720.24|709.44|720.24|709.44|720.24|709.44|1
1652034180000|2022-05-08 18:23:00|720.25|709.45|720.84|710.04|720.84|710.04|720.25|709.45|6
1652034190000|2022-05-08 18:23:10|720.57|709.77|720.8|710|720.8|710|720.4|709.6|5
1652034200000|2022-05-08 18:23:20|720.88|710.08|720.8|710|720.88|710.08|720.8|710|2
1652034210000|2022-05-08 18:23:30|720.88|710.08|720.91|710.11|720.91|710.11|720.88|710.08|3
1652034220000|2022-05-08 18:23:40|721.17|710.37|721.73|710.93|721.73|710.93|721.17|710.37|4
1652034230000|2022-05-08 18:23:50|721.94|711.14|721.33|710.53|721.94|711.14|721.33|710.53|3
1652034240000|2022-05-08 18:24:00|721.34|710.54|721.34|710.54|721.34|710.54|721.33|710.53|5
1652034250000|2022-05-08 18:24:10|721.33|710.53|721.28|710.48|721.51|710.71|721.15|710.35|19
1652034260000|2022-05-08 18:24:20|721.34|710.54|722.1|711.3|722.1|711.3|721.28|710.48|12
1652034270000|2022-05-08 18:24:30|722.07|711.27|721.86|711.06|722.36|711.56|721.82|711.02|19
1652034280000|2022-05-08 18:24:40|721.49|710.69|721.6|710.8|721.6|710.8|721.49|710.69|2
1652034300000|2022-05-08 18:25:00|721.59|710.79|721.89|711.09|721.89|711.09|721.59|710.79|16
1652034310000|2022-05-08 18:25:10|721.85|711.05|721.78|710.98|721.86|711.06|721.78|710.98|8
1652034320000|2022-05-08 18:25:20|721.88|711.08|723.99|713.19|723.99|713.19|721.78|710.98|20
1652034330000|2022-05-08 18:25:30|724.12|713.32|723.66|712.86|724.73|713.93|723.23|712.43|17
1652034340000|2022-05-08 18:25:40|723.77|712.97|723.22|712.42|723.86|713.06|723.22|712.42|20
1652034350000|2022-05-08 18:25:50|723.12|712.32|723.24|712.44|723.24|712.44|723.12|712.32|2
1652034360000|2022-05-08 18:26:00|723.06|712.26|723|712.2|723.07|712.27|722.91|712.11|9
1652034370000|2022-05-08 18:26:10|722.86|712.06|722.14|711.34|722.86|712.06|722.14|711.34|10
1652034380000|2022-05-08 18:26:20|722.42|711.62|722.42|711.62|722.42|711.62|722.41|711.61|7
1652034390000|2022-05-08 18:26:30|722.3|711.5|721.5|710.7|722.3|711.5|721.18|710.38|9
1652034400000|2022-05-08 18:26:40|721.51|710.71|721.78|710.98|721.88|711.08|721.5|710.7|11
1652034430000|2022-05-08 18:27:10|721.68|710.88|721.68|710.88|721.88|711.08|721.56|710.76|7
1652034440000|2022-05-08 18:27:20|721.69|710.89|721.68|710.88|721.69|710.89|721.68|710.88|6
1652034450000|2022-05-08 18:27:30|721.69|710.89|721.4|710.6|721.89|711.09|721.4|710.6|8
1652034460000|2022-05-08 18:27:40|721.39|710.59|720.95|710.15|721.39|710.59|720.92|710.12|6
1652034470000|2022-05-08 18:27:50|721.02|710.22|721.07|710.27|721.65|710.85|721.02|710.22|9
1652034480000|2022-05-08 18:28:00|721.06|710.26|720.75|709.95|721.19|710.39|720.59|709.79|12
1652034490000|2022-05-08 18:28:10|720.88|710.08|721.1|710.3|721.11|710.31|720.75|709.95|8
1652034510000|2022-05-08 18:28:30|721.02|710.22|721.02|710.22|721.02|710.22|721.02|710.22|1
1652034520000|2022-05-08 18:28:40|721.04|710.24|720.99|710.19|721.04|710.24|720.99|710.19|6
1652034530000|2022-05-08 18:28:50|720.92|710.12|720.77|709.97|720.99|710.19|720.77|709.97|5
1652034540000|2022-05-08 18:29:00|720.75|709.95|720.39|709.59|720.77|709.97|720.39|709.59|6
1652034550000|2022-05-08 18:29:10|720.38|709.58|720.88|710.08|720.88|710.08|720.36|709.56|14
1652034560000|2022-05-08 18:29:20|720.89|710.09|720.96|710.16|721.04|710.24|720.89|710.09|3
1652034570000|2022-05-08 18:29:30|720.9|710.1|720.9|710.1|720.91|710.11|720.89|710.09|4
1652034580000|2022-05-08 18:29:40|720.89|710.09|720.92|710.12|720.93|710.13|720.66|709.86|7
1652034590000|2022-05-08 18:29:50|721.02|710.22|720.94|710.14|721.02|710.22|720.94|710.14|4
1652034600000|2022-05-08 18:30:00|720.88|710.08|721.56|710.76|721.56|710.76|720.35|709.55|11
1652034610000|2022-05-08 18:30:10|721.6|710.8|722.88|712.08|722.88|712.08|721.49|710.69|13
1652034620000|2022-05-08 18:30:20|722.76|711.96|722.8|712|722.8|712|722.05|711.25|17
1652034630000|2022-05-08 18:30:30|722.89|712.09|722.89|712.09|722.9|712.1|722.89|712.09|5
1652034640000|2022-05-08 18:30:40|722.9|712.1|722.68|711.88|722.9|712.1|722.68|711.88|11
1652034650000|2022-05-08 18:30:50|722.74|711.94|722.1|711.3|722.74|711.94|722.07|711.27|8
1652034660000|2022-05-08 18:31:00|722.07|711.27|721.85|711.05|722.1|711.3|721.85|711.05|9
1652034670000|2022-05-08 18:31:10|721.82|711.02|722.38|711.58|722.4|711.6|721.82|711.02|7
1652034680000|2022-05-08 18:31:20|722.52|711.72|722.79|711.99|722.85|712.05|722.52|711.72|8
1652034690000|2022-05-08 18:31:30|722.64|711.84|722.23|711.43|722.64|711.84|722|711.2|14
1652034700000|2022-05-08 18:31:40|722.22|711.42|722.23|711.43|722.26|711.46|722.22|711.42|18
1652034710000|2022-05-08 18:31:50|722.22|711.42|722.74|711.94|722.75|711.95|722.22|711.42|12
1652034720000|2022-05-08 18:32:00|722.89|712.09|722.85|712.05|722.89|712.09|722.74|711.94|8
1652034730000|2022-05-08 18:32:10|722.81|712.01|722.81|712.01|722.85|712.05|722.81|712.01|15
1652034740000|2022-05-08 18:32:20|722.85|712.05|722|711.2|722.85|712.05|722|711.2|20
1652034750000|2022-05-08 18:32:30|721.82|711.02|722.69|711.89|722.69|711.89|721.82|711.02|13
1652034760000|2022-05-08 18:32:40|722.7|711.9|723.88|713.08|724.03|713.23|722.7|711.9|20
1652034770000|2022-05-08 18:32:50|723.89|713.09|723.93|713.13|724.15|713.35|723.89|713.09|16
1652034780000|2022-05-08 18:33:00|724.07|713.27|724.62|713.82|724.62|713.82|724.04|713.24|6
1652034790000|2022-05-08 18:33:10|724.75|713.95|724.77|713.97|724.78|713.98|724.75|713.95|4
1652034800000|2022-05-08 18:33:20|724.78|713.98|724.83|714.03|724.83|714.03|724.76|713.96|17
1652034810000|2022-05-08 18:33:30|724.84|714.04|726.07|715.27|726.27|715.47|724.84|714.04|15
1652034820000|2022-05-08 18:33:40|726.06|715.26|725.94|715.14|726.07|715.27|725.94|715.14|15
1652034830000|2022-05-08 18:33:50|725.96|715.16|725.9|715.1|725.99|715.19|725.87|715.07|10
1652034840000|2022-05-08 18:34:00|725.85|715.05|725.97|715.17|725.98|715.18|725.81|715.01|13
1652034850000|2022-05-08 18:34:10|725.98|715.18|726.57|715.77|726.57|715.77|725.93|715.13|10
1652034860000|2022-05-08 18:34:20|726.76|715.96|726.18|715.38|726.87|716.07|726.07|715.27|18
1652034870000|2022-05-08 18:34:30|726.16|715.36|726.09|715.29|726.17|715.37|726|715.2|13
1652034880000|2022-05-08 18:34:40|726.08|715.28|726.46|715.66|726.6|715.8|726.08|715.28|16
1652034890000|2022-05-08 18:34:50|726.47|715.67|727.54|716.74|727.54|716.74|726.46|715.66|21
1652034900000|2022-05-08 18:35:00|727.53|716.73|728.87|718.07|728.87|718.07|727.53|716.73|16
1652034910000|2022-05-08 18:35:10|728.83|718.03|729.26|718.46|729.26|718.46|728.83|718.03|9
1652034920000|2022-05-08 18:35:20|729.06|718.26|727.97|717.17|729.06|718.26|727.97|717.17|15
1652034930000|2022-05-08 18:35:30|728.03|717.23|727.83|717.03|728.1|717.3|727.81|717.01|14
1652034940000|2022-05-08 18:35:40|727.84|717.04|729.12|718.32|729.26|718.46|727.83|717.03|19
1652034950000|2022-05-08 18:35:50|729.26|718.46|728.9|718.1|729.26|718.46|728.9|718.1|3
1652034960000|2022-05-08 18:36:00|728.78|717.98|728.8|718|728.8|718|728.78|717.98|2
1652034970000|2022-05-08 18:36:10|728.77|717.97|729.26|718.46|729.33|718.53|728.77|717.97|8
1652034980000|2022-05-08 18:36:20|729.3|718.5|728.9|718.1|729.3|718.5|728.9|718.1|6
1652035010000|2022-05-08 18:36:50|728.88|718.08|728.02|717.22|728.89|718.09|727.94|717.14|12
1652035020000|2022-05-08 18:37:00|728.14|717.34|728.32|717.52|728.45|717.65|728.14|717.34|9
1652035030000|2022-05-08 18:37:10|728.43|717.63|728.74|717.94|728.74|717.94|728.43|717.63|4
1652035040000|2022-05-08 18:37:20|728.76|717.96|728.72|717.92|728.76|717.96|728.72|717.92|4
1652035050000|2022-05-08 18:37:30|728.76|717.96|728.92|718.12|728.92|718.12|728.72|717.92|4
1652035070000|2022-05-08 18:37:50|728.88|718.08|728.88|718.08|728.88|718.08|728.88|718.08|1
1652035080000|2022-05-08 18:38:00|728.93|718.13|728.93|718.13|728.93|718.13|728.93|718.13|1
1652035090000|2022-05-08 18:38:10|729.01|718.21|729.36|718.56|729.36|718.56|729.01|718.21|5
1652035100000|2022-05-08 18:38:20|729.47|718.67|729.91|719.11|730.14|719.34|729.47|718.67|6
1652035110000|2022-05-08 18:38:30|729.92|719.12|730.16|719.36|730.18|719.38|729.91|719.11|7
1652035120000|2022-05-08 18:38:40|730.17|719.37|730.17|719.37|730.17|719.37|730.17|719.37|1
1652035130000|2022-05-08 18:38:50|730.05|719.25|729.87|719.07|730.05|719.25|729.87|719.07|6
1652035140000|2022-05-08 18:39:00|729.77|718.97|728.97|718.17|729.78|718.98|728.97|718.17|12
1652035150000|2022-05-08 18:39:10|728.95|718.15|728.88|718.08|728.97|718.17|728.88|718.08|6
1652035160000|2022-05-08 18:39:20|728.92|718.12|729.14|718.34|729.32|718.52|728.92|718.12|16
1652035170000|2022-05-08 18:39:30|729.45|718.65|729.39|718.59|729.48|718.68|729.39|718.59|8
1652035180000|2022-05-08 18:39:40|729.36|718.56|729.18|718.38|729.4|718.6|728.93|718.13|21
1652035190000|2022-05-08 18:39:50|729.15|718.35|729.35|718.55|729.36|718.56|729.15|718.35|17
1652035200000|2022-05-08 18:40:00|729.32|718.52|729.44|718.64|729.48|718.68|729.27|718.47|6
1652035210000|2022-05-08 18:40:10|729.43|718.63|729.28|718.48|729.43|718.63|729.28|718.48|2
1652035220000|2022-05-08 18:40:20|729.12|718.32|728.83|718.03|729.12|718.32|728.83|718.03|5
1652035230000|2022-05-08 18:40:30|728.82|718.02|727.9|717.1|728.82|718.02|727.9|717.1|10
1652035240000|2022-05-08 18:40:40|727.87|717.07|728.23|717.43|728.23|717.43|727.87|717.07|4
1652035250000|2022-05-08 18:40:50|728.24|717.44|728.03|717.23|728.39|717.59|727.94|717.14|12
1652035260000|2022-05-08 18:41:00|728.02|717.22|728.67|717.87|728.69|717.89|728|717.2|17
1652035270000|2022-05-08 18:41:10|728.68|717.88|729.78|718.98|729.78|718.98|728.67|717.87|17
1652035280000|2022-05-08 18:41:20|729.77|718.97|729.77|718.97|729.78|718.98|729.77|718.97|3
1652035290000|2022-05-08 18:41:30|729.78|718.98|729.58|718.78|729.88|719.08|729.52|718.72|19
1652035300000|2022-05-08 18:41:40|729.52|718.72|729.75|718.95|729.82|719.02|729.52|718.72|12
1652035310000|2022-05-08 18:41:50|729.2|718.4|729.2|718.4|729.23|718.43|729.2|718.4|5
1652035320000|2022-05-08 18:42:00|729.3|718.5|729.94|719.14|729.94|719.14|729.3|718.5|12
1652035330000|2022-05-08 18:42:10|729.93|719.13|729.9|719.1|729.94|719.14|729.81|719.01|10
1652035350000|2022-05-08 18:42:30|729.71|718.91|729.61|718.81|729.84|719.04|729.61|718.81|3
1652035360000|2022-05-08 18:42:40|729.41|718.61|729.12|718.32|729.43|718.63|729.12|718.32|7
1652035370000|2022-05-08 18:42:50|729.04|718.24|728.88|718.08|729.04|718.24|728.88|718.08|4
1652035380000|2022-05-08 18:43:00|728.87|718.07|728.43|717.63|728.88|718.08|728.43|717.63|9
1652035390000|2022-05-08 18:43:10|728.41|717.61|727.93|717.13|728.41|717.61|727.93|717.13|6
1652035400000|2022-05-08 18:43:20|728|717.2|727.96|717.16|728|717.2|727.81|717.01|5
1652035410000|2022-05-08 18:43:30|727.88|717.08|727.96|717.16|727.97|717.17|727.88|717.08|4
1652035420000|2022-05-08 18:43:40|727.97|717.17|728.44|717.64|728.44|717.64|727.96|717.16|10
1652035430000|2022-05-08 18:43:50|728.47|717.67|728.88|718.08|728.88|718.08|728.44|717.64|15
1652035440000|2022-05-08 18:44:00|728.9|718.1|729.2|718.4|729.44|718.64|728.9|718.1|12
1652035450000|2022-05-08 18:44:10|729.4|718.6|729.41|718.61|729.42|718.62|729.39|718.59|12
1652035460000|2022-05-08 18:44:20|729.42|718.62|729.53|718.73|729.69|718.89|729.41|718.61|15
1652035470000|2022-05-08 18:44:30|729.59|718.79|729.85|719.05|729.89|719.09|729.59|718.79|9
1652035480000|2022-05-08 18:44:40|729.74|718.94|729.89|719.09|729.89|719.09|729.74|718.94|9
1652035490000|2022-05-08 18:44:50|729.86|719.06|730.06|719.26|730.07|719.27|729.86|719.06|11
1652035500000|2022-05-08 18:45:00|730.07|719.27|730.92|720.12|730.92|720.12|730.06|719.26|17
1652035510000|2022-05-08 18:45:10|731.05|720.25|730.89|720.09|731.13|720.33|730.89|720.09|9
1652035520000|2022-05-08 18:45:20|731.07|720.27|730.53|719.73|731.07|720.27|730.53|719.73|5
1652035530000|2022-05-08 18:45:30|730.52|719.72|730.38|719.58|730.53|719.73|729.99|719.19|12
1652035540000|2022-05-08 18:45:40|730.39|719.59|729.99|719.19|730.39|719.59|729.99|719.19|9
1652035550000|2022-05-08 18:45:50|729.94|719.14|729.94|719.14|729.95|719.15|729.94|719.14|7
1652035560000|2022-05-08 18:46:00|729.99|719.19|730.33|719.53|730.34|719.54|729.99|719.19|9
1652035570000|2022-05-08 18:46:10|730.34|719.54|730.3|719.5|730.34|719.54|730.07|719.27|7
1652035580000|2022-05-08 18:46:20|730.36|719.56|730.72|719.92|730.72|719.92|730.36|719.56|5
1652035590000|2022-05-08 18:46:30|730.87|720.07|730.87|720.07|730.87|720.07|730.87|720.07|1
1652035600000|2022-05-08 18:46:40|730.8|720|730.84|720.04|730.85|720.05|730.68|719.88|9
1652035610000|2022-05-08 18:46:50|730.85|720.05|730.69|719.89|730.85|720.05|730.69|719.89|4
1652035620000|2022-05-08 18:47:00|730.62|719.82|730.44|719.64|730.62|719.82|730.44|719.64|2
1652035630000|2022-05-08 18:47:10|730.45|719.65|729.84|719.04|730.45|719.65|729.84|719.04|10
1652035640000|2022-05-08 18:47:20|729.85|719.05|728.66|717.86|729.85|719.05|728.66|717.86|13
1652035650000|2022-05-08 18:47:30|728.79|717.99|728.89|718.09|728.89|718.09|728.66|717.86|8
1652035660000|2022-05-08 18:47:40|728.79|717.99|728.25|717.45|728.79|717.99|728.02|717.22|12
1652035670000|2022-05-08 18:47:50|728.35|717.55|728|717.2|728.35|717.55|727.99|717.19|4
1652035680000|2022-05-08 18:48:00|727.99|717.19|728.24|717.44|728.38|717.58|727.91|717.11|7
1652035690000|2022-05-08 18:48:10|728.47|717.67|729.18|718.38|729.18|718.38|728.47|717.67|9
1652035700000|2022-05-08 18:48:20|729.21|718.41|728.94|718.14|729.21|718.41|728.94|718.14|11
1652035710000|2022-05-08 18:48:30|728.86|718.06|728.73|717.93|728.86|718.06|728.7|717.9|14
1652035720000|2022-05-08 18:48:40|728.7|717.9|728.69|717.89|728.95|718.15|728.56|717.76|14
1652035730000|2022-05-08 18:48:50|728.68|717.88|728.84|718.04|728.89|718.09|728.68|717.88|11
1652035740000|2022-05-08 18:49:00|728.83|718.03|728.04|717.24|728.84|718.04|728.04|717.24|19
1652035750000|2022-05-08 18:49:10|728.03|717.23|728.09|717.29|728.19|717.39|728.03|717.23|14
1652035760000|2022-05-08 18:49:20|727.91|717.11|727.69|716.89|727.91|717.11|727.69|716.89|3
1652035780000|2022-05-08 18:49:40|727.68|716.88|727.89|717.09|727.89|717.09|727.62|716.82|7
1652035790000|2022-05-08 18:49:50|727.9|717.1|728.63|717.83|728.63|717.83|727.9|717.1|7
1652035800000|2022-05-08 18:50:00|728.62|717.82|728.08|717.28|728.62|717.82|728.08|717.28|10
1652035810000|2022-05-08 18:50:10|728.07|717.27|727.94|717.14|728.09|717.29|727.93|717.13|7
1652035820000|2022-05-08 18:50:20|727.93|717.13|727.92|717.12|728.09|717.29|727.92|717.12|4
1652035830000|2022-05-08 18:50:30|728.12|717.32|728.78|717.98|728.78|717.98|728.12|717.32|5
1652035840000|2022-05-08 18:50:40|728.99|718.19|729.11|718.31|729.71|718.91|728.99|718.19|12
1652035850000|2022-05-08 18:50:50|729.14|718.34|729.1|718.3|729.15|718.35|729.1|718.3|7
1652035860000|2022-05-08 18:51:00|729.09|718.29|728.91|718.11|729.11|718.31|728.91|718.11|8
1652035870000|2022-05-08 18:51:10|728.82|718.02|728.74|717.94|728.82|718.02|728.74|717.94|3
1652035880000|2022-05-08 18:51:20|728.55|717.75|728.23|717.43|728.55|717.75|728.22|717.42|11
1652035890000|2022-05-08 18:51:30|728.22|717.42|728.12|717.32|728.23|717.43|728.12|717.32|3
1652035900000|2022-05-08 18:51:40|728.31|717.51|728.3|717.5|728.73|717.93|728.3|717.5|7
1652035920000|2022-05-08 18:52:00|728.32|717.52|728.32|717.52|728.32|717.52|728.31|717.51|7
1652035930000|2022-05-08 18:52:10|728.31|717.51|728.31|717.51|728.31|717.51|728.3|717.5|3
1652035940000|2022-05-08 18:52:20|728.05|717.25|727.77|716.97|728.05|717.25|727.76|716.96|7
1652035950000|2022-05-08 18:52:30|727.78|716.98|727.11|716.31|727.78|716.98|727.11|716.31|8
1652035960000|2022-05-08 18:52:40|727.1|716.3|726.89|716.09|727.11|716.31|726.89|716.09|4
1652035970000|2022-05-08 18:52:50|726.77|715.97|726.91|716.11|726.91|716.11|726.75|715.95|4
1652035980000|2022-05-08 18:53:00|727.04|716.24|727.15|716.35|727.2|716.4|726.99|716.19|6
1652035990000|2022-05-08 18:53:10|727.19|716.39|727.15|716.35|727.19|716.39|727.15|716.35|14
1652036000000|2022-05-08 18:53:20|727.19|716.39|727.32|716.52|727.43|716.63|727.15|716.35|21
1652036010000|2022-05-08 18:53:30|727.31|716.51|727.3|716.5|727.31|716.51|727.3|716.5|2
1652036020000|2022-05-08 18:53:40|727.31|716.51|727.3|716.5|727.31|716.51|727.3|716.5|8
1652036030000|2022-05-08 18:53:50|727.31|716.51|727.11|716.31|727.31|716.51|727.11|716.31|11
1652036040000|2022-05-08 18:54:00|727.1|716.3|727.41|716.61|727.41|716.61|727.1|716.3|3
1652036050000|2022-05-08 18:54:10|727.43|716.63|727.42|716.62|727.58|716.78|727.41|716.61|16
1652036060000|2022-05-08 18:54:20|727.43|716.63|727.19|716.39|727.43|716.63|727.12|716.32|6
1652036070000|2022-05-08 18:54:30|727.21|716.41|727.73|716.93|727.73|716.93|727.21|716.41|6
1652036080000|2022-05-08 18:54:40|727.78|716.98|727.76|716.96|727.78|716.98|727.56|716.76|8
1652036090000|2022-05-08 18:54:50|727.85|717.05|727.91|717.11|727.91|717.11|727.85|717.05|2
1652036100000|2022-05-08 18:55:00|727.92|717.12|727.92|717.12|727.92|717.12|727.92|717.12|1
1652036110000|2022-05-08 18:55:10|727.95|717.15|728.25|717.45|728.46|717.66|727.95|717.15|15
1652036120000|2022-05-08 18:55:20|728.18|717.38|728.13|717.33|728.18|717.38|728.13|717.33|2
1652036130000|2022-05-08 18:55:30|728.12|717.32|728.1|717.3|728.12|717.32|728.1|717.3|2
1652036140000|2022-05-08 18:55:40|728|717.2|728.19|717.39|728.19|717.39|727.99|717.19|9
1652036150000|2022-05-08 18:55:50|728.07|717.27|727.58|716.78|728.07|717.27|727.58|716.78|9
1652036160000|2022-05-08 18:56:00|727.62|716.82|727.32|716.52|727.62|716.82|727.25|716.45|6
1652036170000|2022-05-08 18:56:10|727.35|716.55|727.57|716.77|727.58|716.78|727.35|716.55|8
1652036180000|2022-05-08 18:56:20|727.58|716.78|727.17|716.37|727.58|716.78|727.17|716.37|15
1652036190000|2022-05-08 18:56:30|727.27|716.47|727.26|716.46|727.27|716.47|727.25|716.45|4
1652036200000|2022-05-08 18:56:40|726.94|716.14|726.85|716.05|726.94|716.14|726.38|715.58|15
1652036210000|2022-05-08 18:56:50|726.9|716.1|727.6|716.8|727.6|716.8|726.9|716.1|8
1652036220000|2022-05-08 18:57:00|727.61|716.81|727.88|717.08|727.88|717.08|727.6|716.8|5
1652036230000|2022-05-08 18:57:10|727.87|717.07|727.88|717.08|727.88|717.08|727.87|717.07|4
1652036240000|2022-05-08 18:57:20|727.9|717.1|727.91|717.11|727.91|717.11|727.9|717.1|2
1652036260000|2022-05-08 18:57:40|727.8|717|727.74|716.94|727.8|717|727.74|716.94|2
1652036280000|2022-05-08 18:58:00|727.46|716.66|727.46|716.66|727.46|716.66|727.42|716.62|3
1652036290000|2022-05-08 18:58:10|727.65|716.85|727.18|716.38|727.65|716.85|727.17|716.37|10
1652036300000|2022-05-08 18:58:20|727.17|716.37|727.51|716.71|727.56|716.76|727.17|716.37|15
1652036310000|2022-05-08 18:58:30|727.56|716.76|727.31|716.51|727.56|716.76|727.31|716.51|16
1652036320000|2022-05-08 18:58:40|727.16|716.36|727.04|716.24|727.16|716.36|727.04|716.24|3
1652036330000|2022-05-08 18:58:50|727.11|716.31|727.11|716.31|727.11|716.31|727.11|716.31|1
1652036340000|2022-05-08 18:59:00|727.1|716.3|727.1|716.3|727.1|716.3|727.1|716.3|1
1652036350000|2022-05-08 18:59:10|727.17|716.37|727.84|717.04|727.84|717.04|727.16|716.36|7
1652036360000|2022-05-08 18:59:20|727.96|717.16|728.01|717.21|728.02|717.22|727.96|717.16|3
1652036370000|2022-05-08 18:59:30|728.02|717.22|727.89|717.09|728.02|717.22|727.89|717.09|4
1652036380000|2022-05-08 18:59:40|727.97|717.17|727.82|717.02|728.01|717.21|727.82|717.02|4
1652036390000|2022-05-08 18:59:50|727.92|717.12|727.9|717.1|728.01|717.21|727.79|716.99|9
1652036400000|2022-05-08 19:00:00|727.84|717.04|727.99|717.19|728|717.2|727.84|717.04|6
1652036410000|2022-05-08 19:00:10|728.02|717.22|727.89|717.09|728.02|717.22|727.89|717.09|3
1652036420000|2022-05-08 19:00:20|727.75|716.95|727.57|716.77|727.9|717.1|727.56|716.76|8
1652036430000|2022-05-08 19:00:30|727.56|716.76|727.37|716.57|727.57|716.77|727.37|716.57|4
1652036440000|2022-05-08 19:00:40|727.33|716.53|727.22|716.42|727.33|716.53|727.21|716.41|8
1652036450000|2022-05-08 19:00:50|727.23|716.43|727.22|716.42|727.23|716.43|727.21|716.41|14
1652036460000|2022-05-08 19:01:00|727.23|716.43|727.05|716.25|727.23|716.43|727.04|716.24|9
1652036490000|2022-05-08 19:01:30|727.04|716.24|727.04|716.24|727.04|716.24|727.04|716.24|1
1652036500000|2022-05-08 19:01:40|726.95|716.15|726.63|715.83|726.95|716.15|726.63|715.83|10
1652036510000|2022-05-08 19:01:50|726.64|715.84|726.63|715.83|726.64|715.84|726.63|715.83|16
1652036520000|2022-05-08 19:02:00|726.64|715.84|726.53|715.73|726.64|715.84|726.47|715.67|11
1652036550000|2022-05-08 19:02:30|726.69|715.89|726.89|716.09|726.89|716.09|726.68|715.88|5
1652036570000|2022-05-08 19:02:50|726.9|716.1|727.8|717|727.8|717|726.9|716.1|19
1652036580000|2022-05-08 19:03:00|727.91|717.11|728.61|717.81|728.61|717.81|727.91|717.11|4
1652036590000|2022-05-08 19:03:10|728.6|717.8|728.73|717.93|728.73|717.93|728.6|717.8|3
1652036600000|2022-05-08 19:03:20|728.63|717.83|729.13|718.33|729.7|718.9|728.63|717.83|17
1652036610000|2022-05-08 19:03:30|729.08|718.28|728.81|718.01|729.08|718.28|728.81|718.01|13
1652036620000|2022-05-08 19:03:40|728.47|717.67|728.02|717.22|728.47|717.67|728.02|717.22|14
1652036640000|2022-05-08 19:04:00|727.93|717.13|727.78|716.98|728.02|717.22|727.77|716.97|9
1652036650000|2022-05-08 19:04:10|727.9|717.1|727.9|717.1|727.9|717.1|727.89|717.09|15
1652036660000|2022-05-08 19:04:20|727.89|717.09|727.22|716.42|727.9|717.1|727.22|716.42|19
1652036670000|2022-05-08 19:04:30|727.21|716.41|727.22|716.42|727.23|716.43|727.21|716.41|16
1652036680000|2022-05-08 19:04:40|727.21|716.41|727.22|716.42|727.23|716.43|727.21|716.41|16
1652036690000|2022-05-08 19:04:50|727.23|716.43|727.22|716.42|727.23|716.43|727.21|716.41|18
1652036700000|2022-05-08 19:05:00|727.23|716.43|727.21|716.41|727.23|716.43|727.21|716.41|8
1652036710000|2022-05-08 19:05:10|727.01|716.21|726.68|715.88|727.01|716.21|726.67|715.87|5
1652036720000|2022-05-08 19:05:20|726.67|715.87|726.81|716.01|726.81|716.01|726.67|715.87|5
1652036730000|2022-05-08 19:05:30|726.82|716.02|727.69|716.89|727.69|716.89|726.82|716.02|7
1652036740000|2022-05-08 19:05:40|727.5|716.7|727.89|717.09|728.06|717.26|727.3|716.5|9
1652036750000|2022-05-08 19:05:50|727.88|717.08|727.87|717.07|727.88|717.08|727.87|717.07|6
1652036760000|2022-05-08 19:06:00|727.88|717.08|727.9|717.1|727.91|717.11|727.87|717.07|11
1652036770000|2022-05-08 19:06:10|727.91|717.11|728.11|717.31|728.36|717.56|727.91|717.11|8
1652036780000|2022-05-08 19:06:20|728.1|717.3|728.72|717.92|728.72|717.92|728.03|717.23|18
1652036790000|2022-05-08 19:06:30|728.59|717.79|728.88|718.08|728.88|718.08|728.59|717.79|9
1652036800000|2022-05-08 19:06:40|728.89|718.09|728.09|717.29|728.89|718.09|728.09|717.29|7
1652036810000|2022-05-08 19:06:50|727.98|717.18|728.17|717.37|728.57|717.77|727.98|717.18|18
1652036820000|2022-05-08 19:07:00|728.26|717.46|728.22|717.42|728.76|717.96|728.21|717.41|13
1652036830000|2022-05-08 19:07:10|728.12|717.32|728.31|717.51|728.31|717.51|728.12|717.32|5
1652036840000|2022-05-08 19:07:20|728.3|717.5|728.3|717.5|728.3|717.5|728.3|717.5|1
1652036860000|2022-05-08 19:07:40|728.31|717.51|728.26|717.46|728.31|717.51|728.26|717.46|4
1652036870000|2022-05-08 19:07:50|728.27|717.47|728.15|717.35|728.27|717.47|728.15|717.35|19
1652036880000|2022-05-08 19:08:00|728.17|717.37|727.67|716.87|728.17|717.37|727.67|716.87|18
1652036890000|2022-05-08 19:08:10|727.71|716.91|727.97|717.17|727.97|717.17|727.67|716.87|7
1652036900000|2022-05-08 19:08:20|727.96|717.16|727.97|717.17|727.97|717.17|727.96|717.16|14
1652036910000|2022-05-08 19:08:30|727.96|717.16|728.11|717.31|728.11|717.31|727.96|717.16|4
1652036920000|2022-05-08 19:08:40|727.93|717.13|728.11|717.31|728.11|717.31|727.84|717.04|5
1652036930000|2022-05-08 19:08:50|728|717.2|728|717.2|728|717.2|727.99|717.19|7
1652036940000|2022-05-08 19:09:00|727.99|717.19|728.08|717.28|728.08|717.28|727.99|717.19|5
1652036960000|2022-05-08 19:09:20|728.21|717.41|728.21|717.41|728.21|717.41|728.21|717.41|1
1652036970000|2022-05-08 19:09:30|728.22|717.42|728.27|717.47|728.27|717.47|728.22|717.42|2
1652037000000|2022-05-08 19:10:00|728.11|717.31|727.61|716.81|728.11|717.31|727.61|716.81|7
1652037010000|2022-05-08 19:10:10|727.62|716.82|727.11|716.31|727.81|717.01|727.11|716.31|18
1652037020000|2022-05-08 19:10:20|727.12|716.32|726.39|715.59|727.12|716.32|726.39|715.59|20
1652037030000|2022-05-08 19:10:30|726.4|715.6|725.21|714.41|726.4|715.6|725.21|714.41|14
1652037040000|2022-05-08 19:10:40|725|714.2|724.94|714.14|725.13|714.33|724.94|714.14|3
1652037050000|2022-05-08 19:10:50|724.95|714.15|724.95|714.15|724.95|714.15|724.94|714.14|5
1652037060000|2022-05-08 19:11:00|724.94|714.14|725.37|714.57|725.52|714.72|724.94|714.14|15
1652037070000|2022-05-08 19:11:10|725.25|714.45|725.1|714.3|725.25|714.45|725.1|714.3|9
1652037080000|2022-05-08 19:11:20|725.03|714.23|725.02|714.22|725.03|714.23|725.02|714.22|2
1652037090000|2022-05-08 19:11:30|725.1|714.3|726.32|715.52|726.33|715.53|725.09|714.29|7
1652037100000|2022-05-08 19:11:40|726.4|715.6|726.82|716.02|726.82|716.02|726.04|715.24|17
1652037110000|2022-05-08 19:11:50|726.88|716.08|726.92|716.12|727.14|716.34|726.87|716.07|14
1652037120000|2022-05-08 19:12:00|726.89|716.09|726.51|715.71|726.89|716.09|726.51|715.71|4
1652037130000|2022-05-08 19:12:10|726.35|715.55|726.45|715.65|726.49|715.69|726.34|715.54|13
1652037140000|2022-05-08 19:12:20|726.48|715.68|726.45|715.65|726.48|715.68|726.45|715.65|12
1652037150000|2022-05-08 19:12:30|726.48|715.68|726.45|715.65|726.48|715.68|726.45|715.65|2
1652037160000|2022-05-08 19:12:40|726.48|715.68|726.3|715.5|726.48|715.68|726.3|715.5|6
1652037170000|2022-05-08 19:12:50|726.31|715.51|726.31|715.51|726.31|715.51|726.3|715.5|5
1652037180000|2022-05-08 19:13:00|726.3|715.5|726.29|715.49|726.31|715.51|726.29|715.49|6
1652037190000|2022-05-08 19:13:10|726.3|715.5|726.5|715.7|726.5|715.7|726.26|715.46|6
1652037210000|2022-05-08 19:13:30|726.49|715.69|726.24|715.44|726.51|715.71|726.24|715.44|4
1652037230000|2022-05-08 19:13:50|726.04|715.24|725.7|714.9|726.04|715.24|725.7|714.9|4
1652037240000|2022-05-08 19:14:00|725.46|714.66|725.46|714.66|725.47|714.67|725.46|714.66|9
1652037250000|2022-05-08 19:14:10|725.47|714.67|725.9|715.1|725.9|715.1|725.46|714.66|8
1652037260000|2022-05-08 19:14:20|725.93|715.13|725.93|715.13|725.94|715.14|725.93|715.13|5
1652037270000|2022-05-08 19:14:30|725.94|715.14|725.93|715.13|725.94|715.14|725.93|715.13|10
1652037290000|2022-05-08 19:14:50|725.89|715.09|725.89|715.09|725.89|715.09|725.89|715.09|1
1652037300000|2022-05-08 19:15:00|725.81|715.01|725.7|714.9|725.81|715.01|725.7|714.9|2
1652037310000|2022-05-08 19:15:10|725.81|715.01|725.81|715.01|725.81|715.01|725.81|715.01|1
1652037330000|2022-05-08 19:15:30|725.7|714.9|725.84|715.04|725.84|715.04|725.46|714.66|7
1652037340000|2022-05-08 19:15:40|725.83|715.03|725.89|715.09|725.89|715.09|725.83|715.03|15
1652037350000|2022-05-08 19:15:50|725.92|715.12|726.28|715.48|726.28|715.48|725.92|715.12|5
1652037360000|2022-05-08 19:16:00|726.38|715.58|726.46|715.66|726.46|715.66|726.38|715.58|7
1652037370000|2022-05-08 19:16:10|726.47|715.67|726.58|715.78|726.58|715.78|726.46|715.66|8
1652037380000|2022-05-08 19:16:20|726.57|715.77|726.48|715.68|726.58|715.78|726.48|715.68|5
1652037390000|2022-05-08 19:16:30|726.67|715.87|726.74|715.94|726.74|715.94|726.67|715.87|4
1652037400000|2022-05-08 19:16:40|726.88|716.08|726.88|716.08|726.88|716.08|726.88|716.08|1
1652037410000|2022-05-08 19:16:50|726.89|716.09|727.52|716.72|727.52|716.72|726.89|716.09|10
1652037420000|2022-05-08 19:17:00|727.51|716.71|728.95|718.15|728.95|718.15|727.51|716.71|21
1652037430000|2022-05-08 19:17:10|728.84|718.04|728.03|717.23|728.89|718.09|728.02|717.22|18
1652037440000|2022-05-08 19:17:20|728.02|717.22|727.89|717.09|728.04|717.24|727.89|717.09|8
1652037450000|2022-05-08 19:17:30|727.99|717.19|727.99|717.19|727.99|717.19|727.99|717.19|1
1652037460000|2022-05-08 19:17:40|727.92|717.12|727.77|716.97|727.92|717.12|727.58|716.78|8
1652037470000|2022-05-08 19:17:50|727.62|716.82|727.62|716.82|727.62|716.82|727.62|716.82|1
1652037480000|2022-05-08 19:18:00|727.48|716.68|727.86|717.06|727.86|717.06|727.48|716.68|6
1652037500000|2022-05-08 19:18:20|727.91|717.11|727.91|717.11|728.01|717.21|727.91|717.11|5
1652037520000|2022-05-08 19:18:40|728.01|717.21|728.01|717.21|728.32|717.52|728.01|717.21|5
1652037530000|2022-05-08 19:18:50|728.07|717.27|728.48|717.68|728.48|717.68|728.07|717.27|7
1652037540000|2022-05-08 19:19:00|728.47|717.67|728.44|717.64|728.48|717.68|728.17|717.37|15
1652037550000|2022-05-08 19:19:10|728.31|717.51|728.66|717.86|728.66|717.86|728.31|717.51|3
1652037560000|2022-05-08 19:19:20|728.76|717.96|728.89|718.09|728.89|718.09|728.76|717.96|3
1652037570000|2022-05-08 19:19:30|728.9|718.1|729.02|718.22|729.02|718.22|728.9|718.1|2
1652037580000|2022-05-08 19:19:40|728.94|718.14|728.51|717.71|728.94|718.14|728.51|717.71|8
1652037590000|2022-05-08 19:19:50|728.49|717.69|728.36|717.56|728.49|717.69|728.36|717.56|2
1652037600000|2022-05-08 19:20:00|728.25|717.45|728.24|717.44|728.25|717.45|728.24|717.44|2
1652037610000|2022-05-08 19:20:10|728.25|717.45|728.32|717.52|728.32|717.52|728.25|717.45|2
1652037620000|2022-05-08 19:20:20|728.44|717.64|728.77|717.97|728.77|717.97|728.44|717.64|3
1652037630000|2022-05-08 19:20:30|728.66|717.86|728.45|717.65|728.7|717.9|728.32|717.52|6
1652037640000|2022-05-08 19:20:40|728.31|717.51|728.47|717.67|728.47|717.67|728.31|717.51|3
1652037650000|2022-05-08 19:20:50|728.43|717.63|728.11|717.31|728.43|717.63|728.11|717.31|8
1652037660000|2022-05-08 19:21:00|728.2|717.4|728.2|717.4|728.2|717.4|728.19|717.39|7
1652037670000|2022-05-08 19:21:10|728.19|717.39|728.2|717.4|728.2|717.4|728.19|717.39|18
1652037680000|2022-05-08 19:21:20|728.19|717.39|728.18|717.38|728.2|717.4|728.17|717.37|17
1652037690000|2022-05-08 19:21:30|728.17|717.37|728.18|717.38|728.18|717.38|728.17|717.37|12
1652037700000|2022-05-08 19:21:40|728.17|717.37|728.18|717.38|728.18|717.38|728.17|717.37|8
1652037710000|2022-05-08 19:21:50|728.17|717.37|728.18|717.38|728.18|717.38|728.17|717.37|12
1652037720000|2022-05-08 19:22:00|728.17|717.37|728.15|717.35|728.18|717.38|728.14|717.34|18
1652037730000|2022-05-08 19:22:10|728.14|717.34|728.16|717.36|728.18|717.38|728.14|717.34|8
1652037740000|2022-05-08 19:22:20|727.94|717.14|726.88|716.08|727.94|717.14|726.69|715.89|21
1652037750000|2022-05-08 19:22:30|726.84|716.04|726.88|716.08|726.88|716.08|726.84|716.04|17
1652037760000|2022-05-08 19:22:40|726.85|716.05|726.88|716.08|726.88|716.08|726.84|716.04|15
1652037770000|2022-05-08 19:22:50|726.82|716.02|726.47|715.67|726.82|716.02|726.23|715.43|10
1652037780000|2022-05-08 19:23:00|726.49|715.69|726.37|715.57|726.49|715.69|726.36|715.56|12
1652037790000|2022-05-08 19:23:10|726.36|715.56|725.96|715.16|726.37|715.57|725.78|714.98|15
1652037800000|2022-05-08 19:23:20|725.97|715.17|726.48|715.68|726.48|715.68|725.89|715.09|13
1652037810000|2022-05-08 19:23:30|726.3|715.5|726.24|715.44|726.32|715.52|725.97|715.17|11
1652037820000|2022-05-08 19:23:40|726.25|715.45|726.24|715.44|726.25|715.45|726.24|715.44|6
1652037840000|2022-05-08 19:24:00|726.1|715.3|726.1|715.3|726.1|715.3|726.1|715.3|1
1652037850000|2022-05-08 19:24:10|726.06|715.26|726.06|715.26|726.06|715.26|726.06|715.26|1
1652037870000|2022-05-08 19:24:30|725.96|715.16|725.96|715.16|725.97|715.17|725.96|715.16|5
1652037880000|2022-05-08 19:24:40|725.97|715.17|725.89|715.09|725.97|715.17|725.89|715.09|11
1652037890000|2022-05-08 19:24:50|725.9|715.1|725.79|714.99|725.9|715.1|725.79|714.99|7
1652037900000|2022-05-08 19:25:00|725.89|715.09|725.79|714.99|725.89|715.09|725.79|714.99|2
1652037910000|2022-05-08 19:25:10|725.89|715.09|725.89|715.09|725.89|715.09|725.79|714.99|3
1652037920000|2022-05-08 19:25:20|725.93|715.13|725.93|715.13|725.93|715.13|725.93|715.13|1
1652037930000|2022-05-08 19:25:30|725.91|715.11|725.93|715.13|725.93|715.13|725.91|715.11|4
1652037940000|2022-05-08 19:25:40|725.91|715.11|725.93|715.13|725.93|715.13|725.91|715.11|14
1652037950000|2022-05-08 19:25:50|725.91|715.11|725.9|715.1|725.93|715.13|725.84|715.04|12
1652037960000|2022-05-08 19:26:00|725.89|715.09|725.89|715.09|725.89|715.09|725.89|715.09|1
1652038020000|2022-05-08 19:27:00|725.95|715.15|725.95|715.15|725.95|715.15|725.95|715.15|1
1652038030000|2022-05-08 19:27:10|725.93|715.13|725.93|715.13|725.93|715.13|725.93|715.13|1
1652038040000|2022-05-08 19:27:20|725.92|715.12|725.93|715.13|725.93|715.13|725.92|715.12|2
1652038050000|2022-05-08 19:27:30|725.92|715.12|725.93|715.13|725.93|715.13|725.92|715.12|18
1652038060000|2022-05-08 19:27:40|725.92|715.12|725.94|715.14|725.94|715.14|725.92|715.12|9
1652038080000|2022-05-08 19:28:00|725.9|715.1|725.9|715.1|725.9|715.1|725.9|715.1|1
1652038100000|2022-05-08 19:28:20|725.78|714.98|725.54|714.74|725.78|714.98|725.54|714.74|3
1652038110000|2022-05-08 19:28:30|725.55|714.75|725.18|714.38|725.55|714.75|725.08|714.28|16
1652038120000|2022-05-08 19:28:40|725.08|714.28|724.93|714.13|725.08|714.28|724.91|714.11|7
1652038130000|2022-05-08 19:28:50|724.91|714.11|724.56|713.76|724.93|714.13|724.53|713.73|20
1652038140000|2022-05-08 19:29:00|724.53|713.73|724.88|714.08|724.88|714.08|724.5|713.7|14
1652038150000|2022-05-08 19:29:10|724.87|714.07|724.88|714.08|724.88|714.08|724.87|714.07|4
1652038160000|2022-05-08 19:29:20|724.87|714.07|724.88|714.08|724.88|714.08|724.87|714.07|2
1652038170000|2022-05-08 19:29:30|725|714.2|725.27|714.47|725.27|714.47|725|714.2|3
1652038180000|2022-05-08 19:29:40|725.28|714.48|725.6|714.8|725.6|714.8|725.27|714.47|12
1652038190000|2022-05-08 19:29:50|725.59|714.79|726.34|715.54|726.34|715.54|725.59|714.79|11
1652038200000|2022-05-08 19:30:00|726.68|715.88|727.46|716.66|727.48|716.68|726.68|715.88|9
1652038210000|2022-05-08 19:30:10|727.27|716.47|727.47|716.67|727.71|716.91|727.27|716.47|11
1652038220000|2022-05-08 19:30:20|727.46|716.66|727.06|716.26|727.55|716.75|727.06|716.26|18
1652038230000|2022-05-08 19:30:30|726.99|716.19|727.19|716.39|727.19|716.39|726.98|716.18|13
1652038240000|2022-05-08 19:30:40|727.18|716.38|726.99|716.19|727.19|716.39|726.97|716.17|9
1652038250000|2022-05-08 19:30:50|726.97|716.17|727.75|715.45|727.75|716.2|726.91|715.38|10
1652038260000|2022-05-08 19:31:00|727.73|715.43|727.23|714.93|727.75|715.45|727.23|714.93|13
1652038270000|2022-05-08 19:31:10|727.27|714.97|727.27|714.97|727.28|714.98|727.27|714.97|3
1652038280000|2022-05-08 19:31:20|727.28|714.98|727.65|715.35|727.65|715.35|727.27|714.97|19
1652038290000|2022-05-08 19:31:30|727.64|715.34|727.65|715.35|727.65|715.35|727.64|715.34|10
1652038300000|2022-05-08 19:31:40|727.64|715.34|727.52|715.22|727.65|715.35|727.52|715.22|13
1652038320000|2022-05-08 19:32:00|727.6|715.3|727.6|715.3|727.6|715.3|727.6|715.3|1
1652038330000|2022-05-08 19:32:10|727.64|715.34|727.64|715.34|727.64|715.34|727.64|715.34|1
1652038340000|2022-05-08 19:32:20|727.5|715.2|727.64|715.34|727.64|715.34|727.5|715.2|2
1652038350000|2022-05-08 19:32:30|727.69|715.39|727.69|715.39|727.69|715.39|727.69|715.39|1
1652038360000|2022-05-08 19:32:40|727.64|715.34|727.69|715.39|727.69|715.39|727.64|715.34|2
1652038370000|2022-05-08 19:32:50|727.75|715.45|727.75|715.45|727.75|715.45|727.75|715.45|1
1652038380000|2022-05-08 19:33:00|727.74|715.44|727.46|715.16|727.75|715.45|727.46|715.16|9
1652038390000|2022-05-08 19:33:10|727.48|715.18|727.48|715.18|727.48|715.18|727.48|715.18|1
1652038400000|2022-05-08 19:33:20|727.43|715.13|727.43|715.13|727.43|715.13|727.43|715.13|1
1652038410000|2022-05-08 19:33:30|727.46|715.16|727.23|714.93|727.46|715.16|726.85|714.55|9
1652038420000|2022-05-08 19:33:40|727.29|714.99|726.9|714.6|727.42|715.12|726.9|714.6|15
1652038430000|2022-05-08 19:33:50|726.89|714.59|726.84|714.54|726.9|714.6|726.84|714.54|12
1652038440000|2022-05-08 19:34:00|726.85|714.55|726.82|714.52|726.85|714.55|726.82|714.52|10
1652038450000|2022-05-08 19:34:10|726.73|714.43|726.34|714.04|726.74|714.44|725.97|713.67|22
1652038460000|2022-05-08 19:34:20|726.33|714.03|726.34|714.04|726.34|714.04|726.33|714.03|2
1652038470000|2022-05-08 19:34:30|726.35|714.05|726.34|714.04|726.35|714.05|726.34|714.04|2
1652038480000|2022-05-08 19:34:40|726.05|713.75|725.77|713.47|726.06|713.76|725.77|713.47|4
1652038500000|2022-05-08 19:35:00|725.75|713.45|725.01|712.71|725.75|713.45|725.01|712.71|7
1652038510000|2022-05-08 19:35:10|724.99|712.69|724.74|712.44|725.01|712.71|724.66|712.36|13
1652038520000|2022-05-08 19:35:20|724.66|712.36|724.6|712.3|724.69|712.39|724.53|712.23|10
1652038530000|2022-05-08 19:35:30|724.58|712.28|724.57|712.27|724.69|712.39|724.57|712.27|10
1652038550000|2022-05-08 19:35:50|724.67|712.37|724.67|712.37|724.67|712.37|724.67|712.37|1
1652038560000|2022-05-08 19:36:00|724.69|712.39|724.69|712.39|724.69|712.39|724.67|712.37|9
1652038570000|2022-05-08 19:36:10|724.67|712.37|724.73|712.43|724.73|712.43|724.67|712.37|13
1652038580000|2022-05-08 19:36:20|724.72|712.42|724.73|712.43|724.73|712.43|724.72|712.42|2
1652038590000|2022-05-08 19:36:30|724.72|712.42|724.73|712.43|724.73|712.43|724.72|712.42|2
1652038600000|2022-05-08 19:36:40|724.72|712.42|724.73|712.43|724.73|712.43|724.72|712.42|2
1652038610000|2022-05-08 19:36:50|724.72|712.42|725.32|713.02|725.32|713.02|724.72|712.42|8
1652038620000|2022-05-08 19:37:00|725.24|712.94|724.73|712.43|725.24|712.94|724.71|712.41|7
1652038640000|2022-05-08 19:37:20|724.76|712.46|724.73|712.43|724.76|712.46|724.73|712.43|2
1652038660000|2022-05-08 19:37:40|724.66|712.36|724.66|712.36|724.66|712.36|724.66|712.36|1
1652038680000|2022-05-08 19:38:00|724.77|712.47|724.97|712.67|724.97|712.67|724.77|712.47|4
1652038690000|2022-05-08 19:38:10|725.12|712.82|725.25|712.95|725.31|713.01|725.06|712.76|9
1652038700000|2022-05-08 19:38:20|725.31|713.01|725|712.7|725.31|713.01|725|712.7|15
1652038710000|2022-05-08 19:38:30|725.03|712.73|724.82|712.52|725.03|712.73|724.82|712.52|3
1652038730000|2022-05-08 19:38:50|724.81|712.51|724.61|712.31|724.81|712.51|724.6|712.3|5
1652038740000|2022-05-08 19:39:00|724.6|712.3|724.47|712.17|724.6|712.3|724.47|712.17|2
1652038750000|2022-05-08 19:39:10|724.57|712.27|724.67|712.37|724.67|712.37|724.57|712.27|5
1652038760000|2022-05-08 19:39:20|724.96|712.66|724.78|712.48|724.96|712.66|724.66|712.36|8
1652038780000|2022-05-08 19:39:40|725.03|712.73|725.64|713.34|725.64|713.34|724.97|712.67|5
1652038790000|2022-05-08 19:39:50|725.65|713.35|725.65|713.35|725.65|713.35|725.65|713.35|1
1652038800000|2022-05-08 19:40:00|725.64|713.34|725.45|713.15|725.65|713.35|725.45|713.15|6
1652038820000|2022-05-08 19:40:20|725.48|713.18|724.79|712.49|725.48|713.18|724.79|712.49|4
1652038830000|2022-05-08 19:40:30|724.78|712.48|724.78|712.48|724.78|712.48|724.78|712.48|1
1652038840000|2022-05-08 19:40:40|724.7|712.4|724.7|712.4|724.78|712.48|724.69|712.39|11
1652038850000|2022-05-08 19:40:50|724.78|712.48|724.78|712.48|724.78|712.48|724.77|712.47|11
1652038860000|2022-05-08 19:41:00|724.77|712.47|724.72|712.42|724.78|712.48|724.69|712.39|14
1652038870000|2022-05-08 19:41:10|725.12|712.82|725.12|712.82|725.13|712.83|725.12|712.82|7
1652038880000|2022-05-08 19:41:20|725.13|712.83|725.12|712.82|725.13|712.83|725.12|712.82|4
1652038890000|2022-05-08 19:41:30|725.13|712.83|725.12|712.82|725.13|712.83|725.12|712.82|6
1652038900000|2022-05-08 19:41:40|725.13|712.83|725.19|712.89|725.19|712.89|725.12|712.82|3
1652038920000|2022-05-08 19:42:00|725.18|712.88|724.86|712.56|725.18|712.88|724.85|712.55|11
1652038930000|2022-05-08 19:42:10|725.1|712.8|725.5|713.2|725.62|713.32|725.1|712.8|12
1652038940000|2022-05-08 19:42:20|725.54|713.24|724.96|712.66|725.54|713.24|724.95|712.65|19
1652038950000|2022-05-08 19:42:30|724.95|712.65|724.96|712.66|724.97|712.67|724.95|712.65|16
1652038960000|2022-05-08 19:42:40|724.95|712.65|724.89|712.59|724.96|712.66|724.89|712.59|10
1652038970000|2022-05-08 19:42:50|724.67|712.37|724.66|712.36|724.67|712.37|724.65|712.35|4
1652038980000|2022-05-08 19:43:00|724.69|712.39|725.1|712.8|725.11|712.81|724.69|712.39|6
1652038990000|2022-05-08 19:43:10|725.11|712.81|724.73|712.43|725.11|712.81|724.69|712.39|12
1652039000000|2022-05-08 19:43:20|724.72|712.42|724.73|712.43|724.73|712.43|724.72|712.42|16
1652039010000|2022-05-08 19:43:30|724.72|712.42|724.73|712.43|724.73|712.43|724.72|712.42|18
1652039020000|2022-05-08 19:43:40|724.72|712.42|724.61|712.31|724.73|712.43|724.61|712.31|16
1652039030000|2022-05-08 19:43:50|724.54|712.24|724.53|712.23|724.54|712.24|724.53|712.23|12
1652039040000|2022-05-08 19:44:00|724.54|712.24|724.52|712.22|724.65|712.35|724.24|711.94|14
1652039050000|2022-05-08 19:44:10|724.65|712.35|724.65|712.35|724.65|712.35|724.65|712.35|1
1652039060000|2022-05-08 19:44:20|724.81|712.51|725.11|712.81|725.18|712.88|724.81|712.51|8
1652039070000|2022-05-08 19:44:30|725.18|712.88|724.7|712.4|725.18|712.88|724.7|712.4|11
1652039080000|2022-05-08 19:44:40|724.72|712.42|724.7|712.4|724.72|712.42|724.7|712.4|10
1652039090000|2022-05-08 19:44:50|724.72|712.42|724.44|712.14|724.72|712.42|724.44|712.14|8
1652039100000|2022-05-08 19:45:00|724.42|712.12|724.44|712.14|724.44|712.14|724.42|712.12|2
1652039110000|2022-05-08 19:45:10|724.42|712.12|724.44|712.14|724.44|712.14|724.42|712.12|6
1652039120000|2022-05-08 19:45:20|724.42|712.12|724.34|712.04|724.44|712.14|724.34|712.04|12
1652039130000|2022-05-08 19:45:30|724.32|712.02|724.21|711.91|724.34|712.04|724.21|711.91|7
1652039150000|2022-05-08 19:45:50|724.29|711.99|724.3|712|724.3|712|724.29|711.99|8
1652039160000|2022-05-08 19:46:00|724.29|711.99|724.33|712.03|724.33|712.03|724.29|711.99|7
1652039170000|2022-05-08 19:46:10|724.34|712.04|724.26|711.96|724.44|712.14|724.26|711.96|8
1652039190000|2022-05-08 19:46:30|724.46|712.16|724.26|711.96|724.46|712.16|724.26|711.96|2
1652039210000|2022-05-08 19:46:50|724.34|712.04|724.34|712.04|724.34|712.04|724.34|712.04|1
1652039220000|2022-05-08 19:47:00|724.32|712.02|724.54|712.24|724.54|712.24|724.32|712.02|4
1652039230000|2022-05-08 19:47:10|724.64|712.34|724.65|712.35|724.65|712.35|724.64|712.34|2
1652039260000|2022-05-08 19:47:40|724.69|712.39|725.13|712.83|725.13|712.83|724.69|712.39|5
1652039270000|2022-05-08 19:47:50|725.2|712.9|724.97|712.67|725.2|712.9|724.97|712.67|11
1652039280000|2022-05-08 19:48:00|724.98|712.68|724.97|712.67|724.98|712.68|724.97|712.67|18
1652039290000|2022-05-08 19:48:10|724.98|712.68|724.97|712.67|724.98|712.68|724.97|712.67|16
1652039300000|2022-05-08 19:48:20|724.98|712.68|725.04|712.74|725.05|712.75|724.97|712.67|21
1652039310000|2022-05-08 19:48:30|725.05|712.75|725.25|712.95|725.25|712.95|725.04|712.74|12
1652039340000|2022-05-08 19:49:00|725.1|712.8|725.39|713.09|725.39|713.09|725.09|712.79|7
1652039350000|2022-05-08 19:49:10|725.58|713.28|725.64|713.34|725.64|713.34|725.47|713.17|7
1652039360000|2022-05-08 19:49:20|725.65|713.35|725.65|713.35|725.65|713.35|725.65|713.35|1
1652039370000|2022-05-08 19:49:30|725.67|713.37|725.67|713.37|725.67|713.37|725.67|713.37|1
1652039380000|2022-05-08 19:49:40|725.77|713.47|725.77|713.47|725.77|713.47|725.77|713.47|1
1652039390000|2022-05-08 19:49:50|725.83|713.53|725.8|713.5|725.83|713.53|725.8|713.5|3
1652039400000|2022-05-08 19:50:00|725.83|713.53|726.14|713.84|726.14|713.84|725.83|713.53|5
1652039410000|2022-05-08 19:50:10|726.21|713.91|726.01|713.71|726.21|713.91|726.01|713.71|3
1652039420000|2022-05-08 19:50:20|725.85|713.55|725.68|713.38|725.85|713.55|725.68|713.38|2
1652039430000|2022-05-08 19:50:30|725.69|713.39|725.68|713.38|725.85|713.55|725.68|713.38|3
1652039440000|2022-05-08 19:50:40|725.69|713.39|725.61|713.31|725.69|713.39|725.61|713.31|16
1652039450000|2022-05-08 19:50:50|725.62|713.32|724.69|712.39|725.62|713.32|724.68|712.38|20
1652039460000|2022-05-08 19:51:00|724.76|712.46|724.99|712.69|725|712.7|724.65|712.35|10
1652039470000|2022-05-08 19:51:10|725.11|712.81|724.99|712.69|725.11|712.81|724.88|712.58|12
1652039480000|2022-05-08 19:51:20|724.76|712.46|724.66|712.36|724.76|712.46|724.66|712.36|2
1652039490000|2022-05-08 19:51:30|724.57|712.27|724.57|712.27|724.57|712.27|724.55|712.25|15
1652039500000|2022-05-08 19:51:40|724.55|712.25|724.57|712.27|724.57|712.27|724.55|712.25|16
1652039510000|2022-05-08 19:51:50|724.55|712.25|724.54|712.24|724.55|712.25|724.54|712.24|2
1652039520000|2022-05-08 19:52:00|724.56|712.26|724.56|712.26|724.56|712.26|724.56|712.26|1
1652039530000|2022-05-08 19:52:10|724.66|712.36|725.1|712.8|725.16|712.86|724.66|712.36|6
1652039540000|2022-05-08 19:52:20|725.18|712.88|725.18|712.88|725.18|712.88|725.11|712.81|12
1652039550000|2022-05-08 19:52:30|725.17|712.87|724.97|712.67|725.18|712.88|724.97|712.67|11
1652039560000|2022-05-08 19:52:40|724.94|712.64|724.94|712.64|724.94|712.64|724.94|712.64|1
1652039570000|2022-05-08 19:52:50|724.82|712.52|724.42|712.12|724.82|712.52|724.42|712.12|6
1652039580000|2022-05-08 19:53:00|724.39|712.09|724.35|712.05|724.42|712.12|724.35|712.05|3
1652039600000|2022-05-08 19:53:20|724.31|712.01|724.29|711.99|724.44|712.14|724.29|711.99|4
1652039610000|2022-05-08 19:53:30|724.22|711.92|724.09|711.79|724.22|711.92|724.09|711.79|2
1652039620000|2022-05-08 19:53:40|724.08|711.78|722.95|710.65|724.08|711.78|722.95|710.65|14
1652039630000|2022-05-08 19:53:50|722.97|710.67|722.73|710.43|722.97|710.67|722.73|710.43|15
1652039640000|2022-05-08 19:54:00|722.74|710.44|723.04|710.74|723.04|710.74|722.65|710.35|13
1652039650000|2022-05-08 19:54:10|723.24|710.94|723.44|711.14|723.56|711.26|723.24|710.94|4
1652039670000|2022-05-08 19:54:30|723.61|711.31|723.61|711.31|723.61|711.31|723.61|711.31|1
1652039680000|2022-05-08 19:54:40|723.62|711.32|723.61|711.31|723.62|711.32|723.61|711.31|14
1652039690000|2022-05-08 19:54:50|723.62|711.32|723.61|711.31|723.62|711.32|723.61|711.31|16
1652039700000|2022-05-08 19:55:00|723.62|711.32|723.71|711.41|723.72|711.42|723.61|711.31|18
1652039720000|2022-05-08 19:55:20|723.68|711.38|723.66|711.36|723.68|711.38|723.66|711.36|2
1652039750000|2022-05-08 19:55:50|723.65|711.35|723.73|711.43|723.74|711.44|723.65|711.35|15
1652039760000|2022-05-08 19:56:00|723.74|711.44|722.87|710.57|723.74|711.44|722.87|710.57|19
1652039770000|2022-05-08 19:56:10|722.89|710.59|722.87|710.57|722.89|710.59|722.87|710.57|18
1652039780000|2022-05-08 19:56:20|722.89|710.59|722.87|710.57|722.89|710.59|722.87|710.57|15
1652039790000|2022-05-08 19:56:30|722.89|710.59|722.63|710.33|722.89|710.59|722.63|710.33|12
1652039820000|2022-05-08 19:57:00|722.62|710.32|722.72|710.42|722.72|710.42|722.39|710.09|4
1652039830000|2022-05-08 19:57:10|722.74|710.44|722.88|710.58|722.88|710.58|722.74|710.44|2
1652039840000|2022-05-08 19:57:20|723.08|710.78|723.5|711.2|723.5|711.2|723.08|710.78|4
1652039850000|2022-05-08 19:57:30|723.6|711.3|723.6|711.3|723.6|711.3|723.6|711.3|1
1652039860000|2022-05-08 19:57:40|723.55|711.25|723.55|711.25|723.55|711.25|723.46|711.16|3
1652039870000|2022-05-08 19:57:50|723.7|711.4|723.64|711.34|723.7|711.4|723.64|711.34|4
1652039880000|2022-05-08 19:58:00|723.56|711.26|723.56|711.26|723.56|711.26|723.56|711.26|1
1652039900000|2022-05-08 19:58:20|723.65|711.35|724.17|711.87|724.17|711.87|723.65|711.35|5
1652039910000|2022-05-08 19:58:30|724.47|712.17|724.47|712.17|724.47|712.17|724.47|712.17|1
1652039920000|2022-05-08 19:58:40|724.51|712.21|724.51|712.21|724.51|712.21|724.51|712.21|1
1652039930000|2022-05-08 19:58:50|724.52|712.22|724.52|712.22|724.52|712.22|724.51|712.21|5
1652039940000|2022-05-08 19:59:00|724.53|712.23|724.53|712.23|724.53|712.23|724.53|712.23|1
1652039950000|2022-05-08 19:59:10|724.66|712.36|724.66|712.36|724.66|712.36|724.66|712.36|1
1652039960000|2022-05-08 19:59:20|724.67|712.37|724.67|712.37|724.67|712.37|724.67|712.37|1
1652039970000|2022-05-08 19:59:30|724.66|712.36|724.74|712.44|724.75|712.45|724.66|712.36|12
1652039980000|2022-05-08 19:59:40|724.8|712.5|724.8|712.5|724.8|712.5|724.8|712.5|1
1652039990000|2022-05-08 19:59:50|724.7|712.4|724.62|712.32|724.7|712.4|724.62|712.32|2
1652040000000|2022-05-08 20:00:00|724.61|712.31|724.67|712.37|724.7|712.4|724.58|712.28|9
1652040010000|2022-05-08 20:00:10|724.7|712.4|724.72|712.42|724.72|712.42|724.7|712.4|2
1652040020000|2022-05-08 20:00:20|724.74|712.44|725.35|713.05|725.53|713.23|724.74|712.44|12
1652040030000|2022-05-08 20:00:30|725.53|713.23|725.35|713.05|725.53|713.23|725.35|713.05|2
1652040040000|2022-05-08 20:00:40|725.53|713.23|725.53|713.23|725.53|713.23|725.53|713.23|1
1652040050000|2022-05-08 20:00:50|725.58|713.28|725.12|712.82|725.58|713.28|725.02|712.72|8
1652040060000|2022-05-08 20:01:00|725.13|712.83|725.03|712.73|725.13|712.83|725.02|712.72|11
1652040070000|2022-05-08 20:01:10|725.02|712.72|723.77|711.47|725.02|712.72|723.77|711.47|11
1652040080000|2022-05-08 20:01:20|723.71|711.41|723.71|711.41|723.71|711.41|723.71|711.41|1
1652040100000|2022-05-08 20:01:40|723.62|711.32|722.85|710.55|723.62|711.32|722.85|710.55|16
1652040110000|2022-05-08 20:01:50|722.64|710.34|722.71|710.41|722.85|710.55|722.64|710.34|4
1652040120000|2022-05-08 20:02:00|722.7|710.4|721.86|709.56|722.7|710.4|721.86|709.56|8
1652040130000|2022-05-08 20:02:10|721.77|709.47|722.13|709.83|722.19|709.89|721.7|709.4|17
1652040140000|2022-05-08 20:02:20|722.19|709.89|721.72|709.42|722.19|709.89|721.71|709.41|15
1652040150000|2022-05-08 20:02:30|721.93|709.63|722.14|709.84|722.2|709.9|721.93|709.63|8
1652040160000|2022-05-08 20:02:40|722.2|709.9|722|709.7|722.2|709.9|721.99|709.69|17
1652040170000|2022-05-08 20:02:50|722.05|709.75|721.78|709.48|722.05|709.75|721.78|709.48|7
1652040180000|2022-05-08 20:03:00|722.1|709.8|722.02|709.72|722.16|709.86|722.02|709.72|14
1652040190000|2022-05-08 20:03:10|722.06|709.76|722.02|709.72|722.06|709.76|722.02|709.72|16
1652040200000|2022-05-08 20:03:20|722.06|709.76|721.76|709.46|722.06|709.76|721.76|709.46|20
1652040210000|2022-05-08 20:03:30|721.75|709.45|721.65|709.35|721.76|709.46|721.65|709.35|5
1652040220000|2022-05-08 20:03:40|721.33|709.03|720.89|708.59|721.64|709.34|720.89|708.59|8
1652040230000|2022-05-08 20:03:50|721.07|708.77|721.58|709.28|721.58|709.28|721.06|708.76|11
1652040240000|2022-05-08 20:04:00|721.65|709.35|721.84|709.54|721.84|709.54|721.65|709.35|5
1652040250000|2022-05-08 20:04:10|721.85|709.55|721.22|708.92|721.85|709.55|721.22|708.92|10
1652040260000|2022-05-08 20:04:20|721.08|708.78|720.99|708.69|721.08|708.78|720.99|708.69|3
1652040280000|2022-05-08 20:04:40|720.93|708.63|721.19|708.89|721.4|709.1|720.93|708.63|7
1652040290000|2022-05-08 20:04:50|721.2|708.9|720.85|708.55|721.2|708.9|720.85|708.55|5
1652040310000|2022-05-08 20:05:10|720.76|708.46|719.51|707.21|720.76|708.46|719.35|707.05|13
1652040320000|2022-05-08 20:05:20|719.64|707.34|719.51|707.21|719.64|707.34|719.51|707.21|2
1652040330000|2022-05-08 20:05:30|719.44|707.14|719.3|707|719.44|707.14|718.48|706.18|17
1652040340000|2022-05-08 20:05:40|719.29|706.99|718.78|706.48|719.3|707|718.78|706.48|12
1652040350000|2022-05-08 20:05:50|718.76|706.46|719.19|706.89|719.46|707.16|718.75|706.45|13
1652040360000|2022-05-08 20:06:00|719.2|706.9|719.16|706.86|719.47|707.17|719.16|706.86|20
1652040370000|2022-05-08 20:06:10|719.17|706.87|719.3|707|719.3|707|719.15|706.85|19
1652040380000|2022-05-08 20:06:20|719.37|707.07|720.32|708.02|720.32|708.02|719.37|707.07|10
1652040390000|2022-05-08 20:06:30|720.29|707.99|719.74|707.44|720.32|708.02|719.74|707.44|12
1652040420000|2022-05-08 20:07:00|719.72|707.42|719.69|707.39|719.72|707.42|719.69|707.39|7
1652040430000|2022-05-08 20:07:10|719.79|707.49|719.79|707.49|719.79|707.49|719.79|707.49|1
1652040460000|2022-05-08 20:07:40|719.82|707.52|720.63|708.33|720.63|708.33|719.81|707.51|7
1652040470000|2022-05-08 20:07:50|720.64|708.34|720.65|708.35|720.65|708.35|720.64|708.34|2
1652040480000|2022-05-08 20:08:00|720.72|708.42|720.72|708.42|720.73|708.43|720.72|708.42|5
1652040490000|2022-05-08 20:08:10|720.73|708.43|720.52|708.22|720.73|708.43|720.52|708.22|16
1652040500000|2022-05-08 20:08:20|720.53|708.23|720.62|708.32|720.62|708.32|720.31|708.01|8
1652040510000|2022-05-08 20:08:30|720.6|708.3|720.64|708.34|720.64|708.34|720.6|708.3|7
1652040520000|2022-05-08 20:08:40|720.62|708.32|720.65|708.35|720.65|708.35|720.62|708.32|2
1652040530000|2022-05-08 20:08:50|720.63|708.33|720.7|708.4|720.7|708.4|720.63|708.33|11
1652040540000|2022-05-08 20:09:00|720.68|708.38|720.82|708.52|720.83|708.53|720.68|708.38|11
1652040550000|2022-05-08 20:09:10|720.83|708.53|720.96|708.66|720.96|708.66|720.83|708.53|3
1652040560000|2022-05-08 20:09:20|720.97|708.67|721.01|708.71|721.01|708.71|720.97|708.67|8
1652040570000|2022-05-08 20:09:30|721|708.7|720.53|708.23|721.01|708.71|720.53|708.23|16
1652040580000|2022-05-08 20:09:40|720.52|708.22|720.61|708.31|720.61|708.31|720.52|708.22|6
1652040590000|2022-05-08 20:09:50|720.54|708.24|720.01|707.71|720.54|708.24|720.01|707.71|4
1652040600000|2022-05-08 20:10:00|719.79|707.49|720.19|707.89|720.25|707.95|719.79|707.49|9
1652040610000|2022-05-08 20:10:10|720.4|708.1|720.19|707.89|720.53|708.23|720.19|707.89|7
1652040620000|2022-05-08 20:10:20|720.18|707.88|719.67|707.37|720.19|707.89|719.67|707.37|5
1652040630000|2022-05-08 20:10:30|719.98|707.68|719.77|707.47|720.2|707.9|719.77|707.47|5
1652040640000|2022-05-08 20:10:40|719.71|707.41|719.71|707.41|719.71|707.41|719.71|707.41|1
1652040650000|2022-05-08 20:10:50|719.57|707.27|718.55|706.25|719.57|707.27|718.54|706.24|12
1652040660000|2022-05-08 20:11:00|718.54|706.24|718.6|706.3|718.6|706.3|718.35|706.05|8
1652040670000|2022-05-08 20:11:10|718.74|706.44|719.12|706.82|719.12|706.82|718.74|706.44|4
1652040680000|2022-05-08 20:11:20|719.11|706.81|718.71|706.41|719.12|706.82|718.71|706.41|9
1652040690000|2022-05-08 20:11:30|718.38|706.08|718.38|706.08|718.38|706.08|718.38|706.08|1
1652040710000|2022-05-08 20:11:50|718.41|706.11|718.61|706.31|718.61|706.31|718.41|706.11|3
1652040720000|2022-05-08 20:12:00|718.67|706.37|718.67|706.37|718.67|706.37|718.67|706.37|1
1652040730000|2022-05-08 20:12:10|718.66|706.36|718.03|705.73|718.66|706.36|718.03|705.73|6
1652040740000|2022-05-08 20:12:20|718.29|705.99|718.49|706.19|718.49|706.19|718.24|705.94|5
1652040760000|2022-05-08 20:12:40|718.36|706.06|718.59|706.29|718.59|706.29|718.35|706.05|15
1652040780000|2022-05-08 20:13:00|718.64|706.34|718.64|706.34|718.64|706.34|718.64|706.34|1
1652040790000|2022-05-08 20:13:10|718.72|706.42|718.72|706.42|718.72|706.42|718.72|706.42|1
1652040800000|2022-05-08 20:13:20|718.73|706.43|717.96|705.66|718.73|706.43|717.96|705.66|8
1652040810000|2022-05-08 20:13:30|718.31|706.01|718.24|705.94|718.31|706.01|718.24|705.94|13
1652040820000|2022-05-08 20:13:40|718.43|706.13|718.45|706.15|718.45|706.15|718.43|706.13|2
1652040830000|2022-05-08 20:13:50|718.44|706.14|718.21|705.91|718.45|706.15|718.21|705.91|5
1652040840000|2022-05-08 20:14:00|718.22|705.92|718.04|705.74|718.22|705.92|718|705.7|15
1652040850000|2022-05-08 20:14:10|718.22|705.92|718.4|706.1|718.4|706.1|718.21|705.91|9
1652040860000|2022-05-08 20:14:20|718.44|706.14|718.81|706.51|718.81|706.51|718.44|706.14|7
1652040870000|2022-05-08 20:14:30|718.8|706.5|718.63|706.33|718.81|706.51|718.63|706.33|5
1652040880000|2022-05-08 20:14:40|718.64|706.34|718.76|706.46|719.42|707.12|718.64|706.34|17
1652040890000|2022-05-08 20:14:50|718.77|706.47|719.5|707.2|719.5|707.2|718.77|706.47|5
1652040900000|2022-05-08 20:15:00|719.63|707.33|719.63|707.33|719.63|707.33|719.63|707.33|1
1652040910000|2022-05-08 20:15:10|719.57|707.27|719.39|707.09|719.57|707.27|719.39|707.09|4
1652040920000|2022-05-08 20:15:20|719.38|707.08|719.42|707.12|719.43|707.13|719.38|707.08|18
1652040930000|2022-05-08 20:15:30|719.43|707.13|719.52|707.22|719.52|707.22|719.42|707.12|17
1652040940000|2022-05-08 20:15:40|719.51|707.21|718.85|706.55|719.52|707.22|718.85|706.55|9
1652040950000|2022-05-08 20:15:50|719.28|706.98|718.7|706.4|719.28|706.98|718.69|706.39|6
1652040960000|2022-05-08 20:16:00|718.69|706.39|718.64|706.34|718.7|706.4|718.63|706.33|15
1652040970000|2022-05-08 20:16:10|718.63|706.33|718.64|706.34|718.64|706.34|718.63|706.33|8
1652040980000|2022-05-08 20:16:20|718.63|706.33|718.28|705.98|718.64|706.34|718.28|705.98|12
1652040990000|2022-05-08 20:16:30|718.34|706.04|717.93|705.63|718.35|706.05|717.93|705.63|20
1652041000000|2022-05-08 20:16:40|717.94|705.64|717.93|705.63|717.94|705.64|717.93|705.63|18
1652041010000|2022-05-08 20:16:50|717.94|705.64|717.64|705.34|717.94|705.64|717.64|705.34|5
1652041020000|2022-05-08 20:17:00|717.61|705.31|717.61|705.31|717.61|705.31|717.61|705.31|1
1652041050000|2022-05-08 20:17:30|717.42|705.12|717.23|704.93|717.42|705.12|717.19|704.89|10
1652041060000|2022-05-08 20:17:40|717.19|704.89|717.23|704.93|717.23|704.93|717.19|704.89|16
1652041070000|2022-05-08 20:17:50|717.19|704.89|717.17|704.87|717.23|704.93|716.85|704.55|9
1652041080000|2022-05-08 20:18:00|717.18|704.88|717.39|705.09|717.4|705.1|717.17|704.87|14
1652041090000|2022-05-08 20:18:10|717.4|705.1|717.39|705.09|717.4|705.1|717.39|705.09|16
1652041100000|2022-05-08 20:18:20|717.4|705.1|717.33|705.03|717.4|705.1|717.33|705.03|9
1652041110000|2022-05-08 20:18:30|717.32|705.02|717.14|704.84|717.33|705.03|717.14|704.84|11
1652041120000|2022-05-08 20:18:40|717.33|705.03|717.55|705.25|717.55|705.25|717.33|705.03|3
1652041140000|2022-05-08 20:19:00|717.63|705.33|718.01|705.71|718.01|705.71|717.63|705.33|5
1652041150000|2022-05-08 20:19:10|718|705.7|718.54|706.24|718.55|706.25|718|705.7|15
1652041160000|2022-05-08 20:19:20|718.55|706.25|718.64|706.34|718.65|706.35|718.54|706.24|8
1652041170000|2022-05-08 20:19:30|718.65|706.35|718.65|706.35|718.66|706.36|718.65|706.35|7
1652041200000|2022-05-08 20:20:00|718.66|706.36|718.66|706.36|718.66|706.36|718.66|706.36|1
1652041210000|2022-05-08 20:20:10|718.61|706.31|718.61|706.31|718.61|706.31|718.61|706.31|1
1652041220000|2022-05-08 20:20:20|718.5|706.2|718.6|706.3|718.6|706.3|718.49|706.19|3
1652041230000|2022-05-08 20:20:30|718.61|706.31|718.67|706.37|718.67|706.37|718.61|706.31|2
1652041250000|2022-05-08 20:20:50|718.66|706.36|719.15|706.85|719.23|706.93|718.66|706.36|8
1652041260000|2022-05-08 20:21:00|719.14|706.84|719.14|706.84|719.15|706.85|719.14|706.84|9
1652041270000|2022-05-08 20:21:10|719.15|706.85|718.7|706.4|719.15|706.85|718.7|706.4|11
1652041280000|2022-05-08 20:21:20|718.67|706.37|718.62|706.32|718.67|706.37|718.58|706.28|5
1652041290000|2022-05-08 20:21:30|718.61|706.31|718.62|706.32|718.62|706.32|718.61|706.31|14
1652041300000|2022-05-08 20:21:40|718.61|706.31|718.65|706.35|718.68|706.38|718.61|706.31|11
1652041330000|2022-05-08 20:22:10|718.43|706.13|718.43|706.13|718.47|706.17|718.43|706.13|13
1652041340000|2022-05-08 20:22:20|718.47|706.17|718.55|706.25|718.55|706.25|718.43|706.13|17
1652041350000|2022-05-08 20:22:30|718.39|706.09|718.39|706.09|718.39|706.09|718.31|706.01|5
1652041360000|2022-05-08 20:22:40|718.38|706.08|718.21|705.91|718.39|706.09|718.21|705.91|11
1652041370000|2022-05-08 20:22:50|718.1|705.8|717.97|705.67|718.23|705.93|717.97|705.67|4
1652041400000|2022-05-08 20:23:20|717.71|705.41|717.61|705.31|717.71|705.41|717.6|705.3|11
1652041410000|2022-05-08 20:23:30|717.63|705.33|716.84|704.54|717.63|705.33|716.84|704.54|4
1652041420000|2022-05-08 20:23:40|716.83|704.53|716.84|704.54|716.84|704.54|716.83|704.53|18
1652041430000|2022-05-08 20:23:50|716.83|704.53|716.58|704.28|716.84|704.54|716.15|703.85|22
1652041440000|2022-05-08 20:24:00|716.73|704.43|716.73|704.43|716.73|704.43|716.73|704.43|1
1652041450000|2022-05-08 20:24:10|716.75|704.45|717.19|704.89|717.21|704.91|716.75|704.45|6
1652041460000|2022-05-08 20:24:20|717.31|705.01|717.36|705.06|717.44|705.14|717.31|705.01|3
1652041470000|2022-05-08 20:24:30|717.35|705.05|717.19|704.89|717.36|705.06|717.19|704.89|14
1652041480000|2022-05-08 20:24:40|717.2|704.9|717.24|704.94|717.24|704.94|717.19|704.89|14
1652041490000|2022-05-08 20:24:50|717.23|704.93|716.71|704.41|717.24|704.94|716.71|704.41|16
1652041500000|2022-05-08 20:25:00|716.7|704.4|716.71|704.41|716.71|704.41|716.7|704.4|2
1652041520000|2022-05-08 20:25:20|716.7|704.4|716.49|704.19|716.71|704.41|716.49|704.19|19
1652041530000|2022-05-08 20:25:30|716.51|704.21|716.49|704.19|716.51|704.21|716.49|704.19|16
1652041540000|2022-05-08 20:25:40|716.51|704.21|716.27|703.97|716.51|704.21|716.27|703.97|15
1652041550000|2022-05-08 20:25:50|716.28|703.98|715.47|703.17|716.28|703.98|715.47|703.17|17
1652041560000|2022-05-08 20:26:00|715.48|703.18|715.23|702.93|715.49|703.19|715.12|702.82|11
1652041570000|2022-05-08 20:26:10|715.24|702.94|714.77|702.47|715.24|702.94|714.77|702.47|10
1652041580000|2022-05-08 20:26:20|714.78|702.48|714.77|702.47|715|702.7|714.77|702.47|14
1652041590000|2022-05-08 20:26:30|714.79|702.49|714.65|702.35|714.79|702.49|714.65|702.35|7
1652041600000|2022-05-08 20:26:40|714.64|702.34|714.6|702.3|714.64|702.34|714.2|701.9|5
1652041610000|2022-05-08 20:26:50|714.4|702.1|713.98|701.68|714.4|702.1|713.98|701.68|19
1652041620000|2022-05-08 20:27:00|713.79|701.49|714.26|701.96|714.26|701.96|713.79|701.49|4
1652041630000|2022-05-08 20:27:10|714.42|702.12|714.4|702.1|714.62|702.32|714.4|702.1|7
1652041640000|2022-05-08 20:27:20|714.33|702.03|714.11|701.81|714.33|702.03|714.11|701.81|2
1652041650000|2022-05-08 20:27:30|714.19|701.89|713.94|701.64|714.21|701.91|713.94|701.64|10
1652041660000|2022-05-08 20:27:40|713.98|701.68|714.13|701.83|714.21|701.91|713.98|701.68|3
1652041670000|2022-05-08 20:27:50|714.15|701.85|713.83|701.53|714.15|701.85|713.82|701.52|11
1652041680000|2022-05-08 20:28:00|713.82|701.52|713.98|701.68|713.98|701.68|713.79|701.49|7
1652041690000|2022-05-08 20:28:10|713.79|701.49|713.9|701.6|713.9|701.6|713.79|701.49|4
1652041700000|2022-05-08 20:28:20|713.88|701.58|713.79|701.49|713.9|701.6|713.79|701.49|7
1652041730000|2022-05-08 20:28:50|713.66|701.36|713.26|700.96|713.66|701.36|713.26|700.96|5
1652041740000|2022-05-08 20:29:00|713.28|700.98|712.78|700.48|713.28|700.98|712.77|700.47|14
1652041750000|2022-05-08 20:29:10|712.77|700.47|712.77|700.47|712.77|700.47|712.77|700.47|1
1652041760000|2022-05-08 20:29:20|712.78|700.48|712.78|700.48|712.78|700.48|712.78|700.48|1
1652041780000|2022-05-08 20:29:40|712.92|700.62|713.54|701.24|713.54|701.24|712.92|700.62|6
1652041790000|2022-05-08 20:29:50|713.66|701.36|714.05|701.75|714.07|701.77|713.66|701.36|15
1652041800000|2022-05-08 20:30:00|714.07|701.77|714.51|702.21|714.51|702.21|713.97|701.67|18
1652041810000|2022-05-08 20:30:10|714.5|702.2|714.5|702.2|714.51|702.21|714.49|702.19|5
1652041820000|2022-05-08 20:30:20|714.51|702.21|714.61|702.31|714.61|702.31|714.5|702.2|6
1652041830000|2022-05-08 20:30:30|714.6|702.3|714.34|702.04|714.6|702.3|714.34|702.04|3
1652041840000|2022-05-08 20:30:40|714.32|702.02|713.66|701.36|714.32|702.02|713.66|701.36|8
1652041850000|2022-05-08 20:30:50|713.55|701.25|713.26|700.96|713.59|701.29|713.22|700.92|6
1652041860000|2022-05-08 20:31:00|713.22|700.92|713.66|701.36|713.66|701.36|712.93|700.63|14
1652041870000|2022-05-08 20:31:10|713.68|701.38|713.66|701.36|713.68|701.38|713.66|701.36|16
1652041880000|2022-05-08 20:31:20|713.68|701.38|713.61|701.31|713.68|701.38|713.61|701.31|5
1652041890000|2022-05-08 20:31:30|713.58|701.28|713.49|701.19|713.58|701.28|713.48|701.18|9
1652041900000|2022-05-08 20:31:40|713.48|701.18|713.65|701.35|713.65|701.35|713.48|701.18|10
1652041910000|2022-05-08 20:31:50|713.66|701.36|714|701.7|714|701.7|713.66|701.36|2
1652041920000|2022-05-08 20:32:00|713.95|701.65|713.95|701.65|713.96|701.66|713.95|701.65|3
1652041930000|2022-05-08 20:32:10|714.03|701.73|714.82|702.52|714.91|702.61|714.03|701.73|10
1652041940000|2022-05-08 20:32:20|714.81|702.51|714.36|702.06|714.91|702.61|714.36|702.06|15
1652041950000|2022-05-08 20:32:30|714.37|702.07|714.28|701.98|714.37|702.07|714.27|701.97|13
1652041960000|2022-05-08 20:32:40|714.01|701.71|714.01|701.71|714.01|701.71|714.01|701.71|1
1652041970000|2022-05-08 20:32:50|714.08|701.78|714.12|701.82|714.17|701.87|714.08|701.78|4
1652041980000|2022-05-08 20:33:00|714.17|701.87|714.49|702.19|714.5|702.2|714.12|701.82|7
1652041990000|2022-05-08 20:33:10|714.6|702.3|714.49|702.19|714.6|702.3|714.49|702.19|4
1652042020000|2022-05-08 20:33:40|714.43|702.13|714.35|702.05|714.43|702.13|714.35|702.05|2
1652042030000|2022-05-08 20:33:50|714.18|701.88|713.79|701.49|714.18|701.88|713.69|701.39|6
1652042040000|2022-05-08 20:34:00|713.78|701.48|714.2|701.9|714.2|701.9|713.78|701.48|4
1652042050000|2022-05-08 20:34:10|714.59|702.29|714.82|702.52|714.82|702.52|714.59|702.29|3
1652042060000|2022-05-08 20:34:20|714.79|702.49|714.79|702.49|714.79|702.49|714.79|702.49|1
1652042070000|2022-05-08 20:34:30|715.04|702.74|714.89|702.59|715.04|702.74|714.89|702.59|6
1652042080000|2022-05-08 20:34:40|714.95|702.65|715.4|703.1|715.4|703.1|714.95|702.65|6
1652042090000|2022-05-08 20:34:50|715.49|703.19|715.49|703.19|715.49|703.19|715.49|703.19|1
1652042100000|2022-05-08 20:35:00|715.36|703.06|715.36|703.06|715.36|703.06|715.36|703.06|1
1652042110000|2022-05-08 20:35:10|715.49|703.19|715.57|703.27|715.58|703.28|715.49|703.19|4
1652042120000|2022-05-08 20:35:20|715.58|703.28|715.61|703.31|715.61|703.31|715.58|703.28|8
1652042130000|2022-05-08 20:35:30|715.6|703.3|715.61|703.31|715.61|703.31|715.6|703.3|10
1652042140000|2022-05-08 20:35:40|715.66|703.36|715.66|703.36|715.66|703.36|715.66|703.36|1
1652042160000|2022-05-08 20:36:00|715.68|703.38|715.68|703.38|715.68|703.38|715.67|703.37|3
1652042170000|2022-05-08 20:36:10|715.74|703.44|715.74|703.44|715.74|703.44|715.74|703.44|1
1652042180000|2022-05-08 20:36:20|715.72|703.42|715.72|703.42|715.72|703.42|715.7|703.4|3
1652042190000|2022-05-08 20:36:30|715.65|703.35|715.65|703.35|715.65|703.35|715.63|703.33|11
1652042200000|2022-05-08 20:36:40|715.63|703.33|715.72|703.42|715.72|703.42|715.63|703.33|14
1652042210000|2022-05-08 20:36:50|715.7|703.4|715.72|703.42|715.72|703.42|715.7|703.4|4
1652042220000|2022-05-08 20:37:00|715.7|703.4|715.72|703.42|715.72|703.42|715.69|703.39|10
1652042230000|2022-05-08 20:37:10|715.69|703.39|715.72|703.42|715.72|703.42|715.69|703.39|6
1652042240000|2022-05-08 20:37:20|715.73|703.43|715.73|703.43|715.73|703.43|715.73|703.43|1
1652042250000|2022-05-08 20:37:30|715.74|703.44|715.87|703.57|715.87|703.57|715.74|703.44|2
1652042260000|2022-05-08 20:37:40|715.96|703.66|716.63|704.33|716.63|704.33|715.96|703.66|8
1652042270000|2022-05-08 20:37:50|716.64|704.34|716.65|704.35|716.65|704.35|716.63|704.33|3
1652042280000|2022-05-08 20:38:00|716.7|704.4|716.65|704.35|716.7|704.4|716.65|704.35|2
1652042290000|2022-05-08 20:38:10|716.66|704.36|716.65|704.35|716.66|704.36|716.65|704.35|2
1652042310000|2022-05-08 20:38:30|716.69|704.39|716.69|704.39|716.69|704.39|716.69|704.39|1
1652042320000|2022-05-08 20:38:40|716.71|704.41|716.71|704.41|716.71|704.41|716.71|704.41|1
1652042330000|2022-05-08 20:38:50|716.68|704.38|716.68|704.38|716.69|704.39|716.68|704.38|3
1652042340000|2022-05-08 20:39:00|716.69|704.39|716.67|704.37|716.69|704.39|716.66|704.36|11
1652042350000|2022-05-08 20:39:10|716.66|704.36|716.67|704.37|716.67|704.37|716.66|704.36|2
1652042360000|2022-05-08 20:39:20|716.74|704.44|716.74|704.44|716.74|704.44|716.74|704.44|1
1652042370000|2022-05-08 20:39:30|716.99|704.69|716.96|704.66|717.02|704.72|716.96|704.66|6
1652042380000|2022-05-08 20:39:40|717.04|704.74|717.04|704.74|717.05|704.75|717.04|704.74|3
1652042390000|2022-05-08 20:39:50|716.88|704.58|716.83|704.53|716.88|704.58|716.83|704.53|2
1652042400000|2022-05-08 20:40:00|716.86|704.56|717.52|705.22|717.52|705.22|716.86|704.56|5
1652042410000|2022-05-08 20:40:10|717.53|705.23|717.66|705.36|717.66|705.36|717.53|705.23|3
1652042420000|2022-05-08 20:40:20|717.65|705.35|717.67|705.37|717.67|705.37|717.65|705.35|4
1652042430000|2022-05-08 20:40:30|717.68|705.38|717.74|705.44|717.74|705.44|717.68|705.38|2
1652042440000|2022-05-08 20:40:40|717.78|705.48|718.31|706.01|718.5|706.2|717.78|705.48|12
1652042450000|2022-05-08 20:40:50|718.32|706.02|718.31|706.01|718.32|706.02|718.31|706.01|16
1652042460000|2022-05-08 20:41:00|718.32|706.02|719.32|707.02|719.32|707.02|718.31|706.01|15
1652042470000|2022-05-08 20:41:10|719.27|706.97|719.32|707.02|719.32|707.02|719.27|706.97|2
1652042480000|2022-05-08 20:41:20|719.38|707.08|720.27|707.97|720.27|707.97|719.38|707.08|7
1652042490000|2022-05-08 20:41:30|720.28|707.98|719.86|707.56|720.31|708.01|719.86|707.56|18
1652042500000|2022-05-08 20:41:40|719.87|707.57|720.56|708.26|720.56|708.26|719.87|707.57|6
1652042510000|2022-05-08 20:41:50|720.57|708.27|720.63|708.33|720.63|708.33|720.56|708.26|3
1652042520000|2022-05-08 20:42:00|720.64|708.34|720.79|708.49|720.79|708.49|720.64|708.34|4
1652042530000|2022-05-08 20:42:10|720.86|708.56|721.1|708.8|721.17|708.87|720.81|708.51|6
1652042540000|2022-05-08 20:42:20|721.11|708.81|721.45|709.15|721.46|709.16|721.1|708.8|6
1652042570000|2022-05-08 20:42:50|721.47|709.17|721.56|709.26|721.56|709.26|721.47|709.17|2
1652042580000|2022-05-08 20:43:00|721.51|709.21|721.51|709.21|721.51|709.21|721.51|709.21|1
1652042600000|2022-05-08 20:43:20|721.59|709.29|721.59|709.29|721.59|709.29|721.59|709.29|1
1652042610000|2022-05-08 20:43:30|721.68|709.38|722.65|710.35|722.66|710.36|721.68|709.38|9
1652042620000|2022-05-08 20:43:40|722.74|710.44|722.87|710.57|722.87|710.57|722.73|710.43|10
1652042630000|2022-05-08 20:43:50|722.78|710.48|719.51|707.21|722.78|710.48|719.51|707.21|21
1652042640000|2022-05-08 20:44:00|719.11|706.81|719.46|707.16|719.46|707.16|718.67|706.37|17
1652042650000|2022-05-08 20:44:10|719.44|707.14|719.69|707.39|719.69|707.39|719.44|707.14|2
1652042660000|2022-05-08 20:44:20|719.47|707.17|718.99|706.69|719.47|707.17|718.99|706.69|3
1652042670000|2022-05-08 20:44:30|718.98|706.68|718.63|706.33|719.26|706.96|718.4|706.1|17
1652042680000|2022-05-08 20:44:40|718.61|706.31|717.94|705.64|718.61|706.31|717.21|704.91|19
1652042690000|2022-05-08 20:44:50|718.33|706.03|718.54|706.24|718.55|706.25|718.33|706.03|15
1652042700000|2022-05-08 20:45:00|718.53|706.23|718.83|706.53|718.83|706.53|718.35|706.05|6
1652042710000|2022-05-08 20:45:10|718.88|706.58|718.73|706.43|718.88|706.58|718.65|706.35|6
1652042720000|2022-05-08 20:45:20|718.66|706.36|718.53|706.23|718.73|706.43|718.53|706.23|12
1652042730000|2022-05-08 20:45:30|718.59|706.29|718.52|706.22|718.63|706.33|718.31|706.01|13
1652042740000|2022-05-08 20:45:40|718.65|706.35|718.73|706.43|718.77|706.47|718.65|706.35|4
1652042750000|2022-05-08 20:45:50|718.77|706.47|718.79|706.49|718.82|706.52|718.73|706.43|11
1652042760000|2022-05-08 20:46:00|718.82|706.52|719.62|707.32|719.62|707.32|718.79|706.49|7
1652042770000|2022-05-08 20:46:10|719.7|707.4|719.56|707.26|719.74|707.44|719.56|707.26|4
1652042780000|2022-05-08 20:46:20|719.63|707.33|719.77|707.47|719.77|707.47|719.63|707.33|2
1652042790000|2022-05-08 20:46:30|719.64|707.34|719.03|706.73|719.64|707.34|719.03|706.73|4
1652042800000|2022-05-08 20:46:40|719.18|706.88|719.47|707.17|719.47|707.17|719.14|706.84|17
1652042810000|2022-05-08 20:46:50|719.42|707.12|719.49|707.19|719.49|707.19|719.42|707.12|2
1652042820000|2022-05-08 20:47:00|719.53|707.23|719.53|707.23|719.53|707.23|719.48|707.18|3
1652042830000|2022-05-08 20:47:10|719.48|707.18|719.52|707.22|719.53|707.23|719.48|707.18|11
1652042840000|2022-05-08 20:47:20|719.53|707.23|719.55|707.25|719.55|707.25|719.52|707.22|10
1652042860000|2022-05-08 20:47:40|719.56|707.26|719.55|707.25|719.56|707.26|719.55|707.25|2
1652042870000|2022-05-08 20:47:50|719.51|707.21|718.84|706.54|719.51|707.21|718.84|706.54|5
1652042880000|2022-05-08 20:48:00|718.77|706.47|718.16|705.86|718.77|706.47|718.16|705.86|6
1652042890000|2022-05-08 20:48:10|718.33|706.03|717.99|705.69|718.53|706.23|717.99|705.69|10
1652042900000|2022-05-08 20:48:20|717.92|705.62|718.13|705.83|718.14|705.84|717.92|705.62|9
1652042910000|2022-05-08 20:48:30|718.14|705.84|717.84|705.54|718.14|705.84|717.75|705.45|9
1652042920000|2022-05-08 20:48:40|717.83|705.53|717.85|705.55|717.85|705.55|717.83|705.53|7
1652042930000|2022-05-08 20:48:50|717.84|705.54|717.79|705.49|717.85|705.55|717.73|705.43|9
1652042950000|2022-05-08 20:49:10|718.15|705.85|718.33|706.03|718.33|706.03|718.15|705.85|4
1652042970000|2022-05-08 20:49:30|718.35|706.05|717.74|705.44|718.35|706.05|717.74|705.44|13
1652042980000|2022-05-08 20:49:40|718|705.7|717.96|705.66|718|705.7|717.95|705.65|19
1652042990000|2022-05-08 20:49:50|718.21|705.91|718.47|706.17|718.47|706.17|717.95|705.65|14
1652043000000|2022-05-08 20:50:00|718.29|705.99|718.63|706.33|718.63|706.33|718.29|705.99|4
1652043050000|2022-05-08 20:50:50|718.62|706.32|718.64|706.34|718.64|706.34|718.62|706.32|2
1652043060000|2022-05-08 20:51:00|718.55|706.25|718.55|706.25|718.55|706.25|718.55|706.25|1
1652043070000|2022-05-08 20:51:10|718.43|706.13|718.01|705.71|718.43|706.13|718.01|705.71|15
1652043080000|2022-05-08 20:51:20|718.02|705.72|717.79|705.49|718.02|705.72|717.78|705.48|11
1652043090000|2022-05-08 20:51:30|717.78|705.48|718.28|705.98|718.31|706.01|717.78|705.48|17
1652043100000|2022-05-08 20:51:40|718.31|706.01|718.58|706.28|718.58|706.28|718.28|705.98|15
1652043110000|2022-05-08 20:51:50|718.62|706.32|718.62|706.32|718.62|706.32|718.62|706.32|1
1652043120000|2022-05-08 20:52:00|718.67|706.37|718.2|705.9|718.67|706.37|718.2|705.9|4
1652043140000|2022-05-08 20:52:20|718.16|705.86|718.18|705.88|718.18|705.88|718.16|705.86|6
1652043150000|2022-05-08 20:52:30|718.16|705.86|718.18|705.88|718.18|705.88|718.16|705.86|18
1652043160000|2022-05-08 20:52:40|718.16|705.86|717.72|705.42|718.18|705.88|717.72|705.42|8
1652043180000|2022-05-08 20:53:00|717.73|705.43|717.73|705.43|717.73|705.43|717.73|705.43|1
1652043190000|2022-05-08 20:53:10|718.05|705.75|718.08|705.78|718.08|705.78|718.04|705.74|7
1652043200000|2022-05-08 20:53:20|718.09|705.79|718.04|705.74|718.09|705.79|718.03|705.73|4
1652043210000|2022-05-08 20:53:30|718.03|705.73|718.03|705.73|718.04|705.74|718.03|705.73|15
1652043220000|2022-05-08 20:53:40|718.04|705.74|718.08|705.78|718.08|705.78|718.03|705.73|18
1652043230000|2022-05-08 20:53:50|718.09|705.79|718.08|705.78|718.09|705.79|718.08|705.78|2
1652043240000|2022-05-08 20:54:00|718.06|705.76|718.06|705.76|718.06|705.76|718.05|705.75|11
1652043250000|2022-05-08 20:54:10|718.05|705.75|718.13|705.83|718.13|705.83|718.05|705.75|11
1652043260000|2022-05-08 20:54:20|718.12|705.82|718.13|705.83|718.13|705.83|718.12|705.82|6
1652043270000|2022-05-08 20:54:30|718.12|705.82|717.83|705.53|718.13|705.83|717.83|705.53|16
1652043280000|2022-05-08 20:54:40|718.18|705.88|718.18|705.88|718.18|705.88|718.18|705.88|1
1652043290000|2022-05-08 20:54:50|717.83|705.53|717.62|705.32|717.83|705.53|717.62|705.32|5
1652043300000|2022-05-08 20:55:00|717.44|705.14|717.07|704.77|717.52|705.22|716.86|704.56|11
1652043310000|2022-05-08 20:55:10|717.08|704.78|717.65|705.35|717.65|705.35|717.07|704.77|9
1652043320000|2022-05-08 20:55:20|717.66|705.36|717.67|705.37|717.67|705.37|717.66|705.36|2
1652043330000|2022-05-08 20:55:30|717.74|705.44|717.74|705.44|717.74|705.44|717.74|705.44|1
1652043340000|2022-05-08 20:55:40|717.73|705.43|717.7|705.4|717.74|705.44|717.7|705.4|12
1652043350000|2022-05-08 20:55:50|717.71|705.41|717.65|705.35|717.71|705.41|717.65|705.35|5
1652043360000|2022-05-08 20:56:00|717.57|705.27|717.64|705.34|717.64|705.34|717.49|705.19|11
1652043370000|2022-05-08 20:56:10|717.65|705.35|717.74|705.44|717.91|705.61|717.65|705.35|6
1652043400000|2022-05-08 20:56:40|717.67|705.37|717.74|705.44|717.74|705.44|717.57|705.27|9
1652043410000|2022-05-08 20:56:50|717.73|705.43|717.74|705.44|717.74|705.44|717.73|705.43|8
1652043420000|2022-05-08 20:57:00|717.73|705.43|717.64|705.34|717.74|705.44|717.64|705.34|8
1652043460000|2022-05-08 20:57:40|717.88|705.58|718.66|706.36|718.85|706.55|717.87|705.57|12
1652043470000|2022-05-08 20:57:50|718.64|706.34|718.64|706.34|718.64|706.34|718.64|706.34|1
1652043480000|2022-05-08 20:58:00|718.62|706.32|719.12|706.82|719.12|706.82|718.62|706.32|9
1652043490000|2022-05-08 20:58:10|719.11|706.81|719.69|707.39|720.17|707.87|719.11|706.81|14
1652043500000|2022-05-08 20:58:20|719.73|707.43|718.8|706.5|719.73|707.43|718.8|706.5|15
1652043510000|2022-05-08 20:58:30|718.79|706.49|718.39|706.09|718.79|706.49|718.39|706.09|16
1652043520000|2022-05-08 20:58:40|718.43|706.13|718.53|706.23|718.53|706.23|718.39|706.09|5
1652043530000|2022-05-08 20:58:50|718.39|706.09|718.44|706.14|718.44|706.14|718.39|706.09|10
1652043540000|2022-05-08 20:59:00|718.43|706.13|717.86|705.56|718.44|706.14|717.86|705.56|5
1652043550000|2022-05-08 20:59:10|717.88|705.58|717.88|705.58|717.88|705.58|717.88|705.58|1
1652043560000|2022-05-08 20:59:20|718.05|705.75|717.75|705.45|718.1|705.8|717.75|705.45|9
1652043570000|2022-05-08 20:59:30|717.67|705.37|717.67|705.37|717.67|705.37|717.67|705.37|1
1652043580000|2022-05-08 20:59:40|717.66|705.36|718.03|705.73|718.03|705.73|717.66|705.36|3
1652043600000|2022-05-08 21:00:00|718.02|705.72|718.21|705.91|718.21|705.91|718.02|705.72|7
1652043610000|2022-05-08 21:00:10|718.4|706.1|718.84|706.54|718.85|706.55|718.4|706.1|12
1652043620000|2022-05-08 21:00:20|718.85|706.55|719.27|706.97|719.45|707.15|718.84|706.54|12
1652043630000|2022-05-08 21:00:30|719.33|707.03|719.09|706.79|719.33|707.03|719.09|706.79|5
1652043640000|2022-05-08 21:00:40|719.27|706.97|719.09|706.79|719.27|706.97|719.09|706.79|8
1652043660000|2022-05-08 21:01:00|719.15|706.85|719.32|707.02|719.32|707.02|718.99|706.69|5
1652043670000|2022-05-08 21:01:10|719.47|707.17|719.91|707.61|720.07|707.77|719.47|707.17|15
1652043680000|2022-05-08 21:01:20|720.07|707.77|720.62|708.32|720.62|708.32|720.07|707.77|7
1652043690000|2022-05-08 21:01:30|720.63|708.33|721.04|708.74|721.05|708.75|720.63|708.33|6
1652043700000|2022-05-08 21:01:40|721.05|708.75|720.8|708.5|721.05|708.75|720.75|708.45|18
1652043710000|2022-05-08 21:01:50|720.81|708.51|720.8|708.5|720.81|708.51|720.8|708.5|6
1652043720000|2022-05-08 21:02:00|720.63|708.33|720.63|708.33|720.63|708.33|720.63|708.33|1
1652043740000|2022-05-08 21:02:20|719.88|709.08|719.88|709.08|719.88|709.08|719.88|709.08|1
1652043760000|2022-05-08 21:02:40|719.9|709.1|719.9|709.1|719.9|709.1|719.9|709.1|1
1652043770000|2022-05-08 21:02:50|720|709.2|720.34|709.54|720.53|709.73|720|709.2|4
1652043780000|2022-05-08 21:03:00|720.21|709.41|719.99|709.19|720.21|709.41|719.99|709.19|6
1652043800000|2022-05-08 21:03:20|720.08|709.28|720.08|709.28|720.08|709.28|720.08|709.28|1
1652043820000|2022-05-08 21:03:40|719.98|709.18|719.9|709.1|719.98|709.18|719.9|709.1|2
1652043830000|2022-05-08 21:03:50|719.85|709.05|719.83|709.03|719.85|709.05|719.83|709.03|2
1652043840000|2022-05-08 21:04:00|719.82|709.02|719.86|709.06|719.86|709.06|719.64|708.84|6
1652043850000|2022-05-08 21:04:10|719.66|708.86|719.42|708.62|719.66|708.86|719.42|708.62|6
1652043860000|2022-05-08 21:04:20|719.4|708.6|719.39|708.59|719.4|708.6|719.39|708.59|2
1652043870000|2022-05-08 21:04:30|719.42|708.62|719.42|708.62|719.42|708.62|719.42|708.62|1
1652043880000|2022-05-08 21:04:40|719.45|708.65|719.42|708.62|719.45|708.65|719.42|708.62|2
1652043900000|2022-05-08 21:05:00|719.2|708.4|719.2|708.4|719.2|708.4|719.2|708.4|1
1652043920000|2022-05-08 21:05:20|719.22|708.42|718.96|708.16|719.22|708.42|718.86|708.06|12
1652043930000|2022-05-08 21:05:30|718.9|708.1|718.88|708.08|718.9|708.1|718.88|708.08|2
1652043940000|2022-05-08 21:05:40|718.79|707.99|718.79|707.99|718.79|707.99|718.79|707.99|1
1652043950000|2022-05-08 21:05:50|718.77|707.97|718.59|707.79|718.77|707.97|718.59|707.79|5
1652043960000|2022-05-08 21:06:00|718.56|707.76|718.56|707.76|718.56|707.76|718.56|707.76|1
1652043970000|2022-05-08 21:06:10|718.42|707.62|718.11|707.31|718.42|707.62|718.11|707.31|3
1652043980000|2022-05-08 21:06:20|718.01|707.21|717.83|707.03|718.01|707.21|717.83|707.03|2
1652043990000|2022-05-08 21:06:30|717.78|706.98|717.64|706.84|717.78|706.98|717.64|706.84|2
1652044010000|2022-05-08 21:06:50|717.6|706.8|717.6|706.8|717.82|707.02|717.6|706.8|5
1652044020000|2022-05-08 21:07:00|717.65|706.85|717.63|706.83|717.65|706.85|717.63|706.83|2
1652044030000|2022-05-08 21:07:10|717.62|706.82|717.62|706.82|717.62|706.82|717.62|706.82|1
1652044040000|2022-05-08 21:07:20|717.76|706.96|717.81|707.01|717.81|707.01|717.76|706.96|2
1652044050000|2022-05-08 21:07:30|718.01|707.21|718.01|707.21|718.01|707.21|718.01|707.21|1
1652044060000|2022-05-08 21:07:40|717.89|707.09|717.69|706.89|717.89|707.09|717.69|706.89|2
1652044080000|2022-05-08 21:08:00|717.79|706.99|718.94|708.14|718.94|708.14|717.79|706.99|7
1652044090000|2022-05-08 21:08:10|718.98|708.18|719.92|709.12|719.92|709.12|718.98|708.18|12
1652044100000|2022-05-08 21:08:20|719.88|709.08|719.6|708.8|719.88|709.08|719.56|708.76|7
1652044110000|2022-05-08 21:08:30|719.57|708.77|718.9|708.1|719.57|708.77|718.9|708.1|6
1652044130000|2022-05-08 21:08:50|718.95|708.15|719.4|708.6|719.4|708.6|718.95|708.15|2
1652044140000|2022-05-08 21:09:00|719.9|709.1|719.9|709.1|719.9|709.1|719.9|709.1|1
1652044150000|2022-05-08 21:09:10|720|709.2|720|709.2|720|709.2|720|709.2|1
1652044190000|2022-05-08 21:09:50|720.03|709.23|720.65|709.85|720.65|709.85|720.03|709.23|3
1652044200000|2022-05-08 21:10:00|720.54|709.74|720.29|709.49|720.6|709.8|720.04|709.24|5
1652044210000|2022-05-08 21:10:10|720.54|709.74|720.54|709.74|720.54|709.74|720.54|709.74|1
1652044220000|2022-05-08 21:10:20|720.36|709.56|720.36|709.56|720.36|709.56|720.36|709.56|1
1652044240000|2022-05-08 21:10:40|720.54|709.74|720.29|709.49|720.54|709.74|720.29|709.49|3
1652044250000|2022-05-08 21:10:50|720.54|709.74|720.54|709.74|720.54|709.74|720.54|709.74|1
1652044260000|2022-05-08 21:11:00|720.9|710.1|721.9|711.1|721.9|711.1|720.9|710.1|3
1652044280000|2022-05-08 21:11:20|721.98|711.18|722.04|711.24|722.05|711.25|721.98|711.18|4
1652044290000|2022-05-08 21:11:30|722.02|711.22|722|711.2|722.02|711.22|722|711.2|2
1652044300000|2022-05-08 21:11:40|721.9|711.1|722.04|711.24|722.04|711.24|721.9|711.1|3
1652044320000|2022-05-08 21:12:00|722.54|711.74|722.94|712.14|722.94|712.14|722.54|711.74|3
1652044330000|2022-05-08 21:12:10|723.7|712.9|722.93|712.13|723.7|712.9|722.93|712.13|3
1652044350000|2022-05-08 21:12:30|722.94|712.14|722.94|712.14|722.94|712.14|722.94|712.14|1
1652044370000|2022-05-08 21:12:50|722.9|712.1|722.9|712.1|722.9|712.1|722.9|712.1|1
1652044380000|2022-05-08 21:13:00|723.14|712.34|723.14|712.34|723.14|712.34|723.14|712.34|1
1652044390000|2022-05-08 21:13:10|723.44|712.64|723.44|712.64|723.44|712.64|723.44|712.64|1
1652044400000|2022-05-08 21:13:20|723.75|712.95|723.75|712.95|723.75|712.95|723.75|712.95|1
1652044420000|2022-05-08 21:13:40|723.59|712.79|723.44|712.64|723.59|712.79|723.44|712.64|2
1652044430000|2022-05-08 21:13:50|722.94|712.14|722.94|712.14|722.94|712.14|722.94|712.14|1
1652044460000|2022-05-08 21:14:20|723.29|712.49|723.95|713.15|724.22|713.42|723.29|712.49|13
1652044470000|2022-05-08 21:14:30|723.96|713.16|723.9|713.1|723.96|713.16|723.61|712.81|10
1652044510000|2022-05-08 21:15:10|723.93|713.13|725.4|714.6|725.4|714.6|723.93|713.13|10
1652044520000|2022-05-08 21:15:20|725.15|714.35|725.28|714.48|725.65|714.85|725.15|714.35|6
1652044530000|2022-05-08 21:15:30|725.65|714.85|725.65|714.85|725.65|714.85|725.65|714.85|1
1652044610000|2022-05-08 21:16:50|726.1|715.3|726.79|715.99|726.79|715.99|726.1|715.3|6
1652044620000|2022-05-08 21:17:00|726.6|715.8|728.15|717.35|728.15|717.35|726.6|715.8|4
1652044630000|2022-05-08 21:17:10|728.65|717.85|728.65|717.85|728.65|717.85|728.65|717.85|1
1652044640000|2022-05-08 21:17:20|728.9|718.1|729.29|718.49|729.69|718.89|728.9|718.1|5
1652044650000|2022-05-08 21:17:30|729.1|718.3|729.1|718.3|729.1|718.3|729.1|718.3|1
1652044660000|2022-05-08 21:17:40|728.95|718.15|728.95|718.15|728.95|718.15|728.95|718.15|1
1652044700000|2022-05-08 21:18:20|728.86|718.06|728.9|718.1|728.9|718.1|728.78|717.98|3
1652044730000|2022-05-08 21:18:50|729|718.2|729|718.2|729|718.2|729|718.2|1
1652044740000|2022-05-08 21:19:00|729.38|718.58|731.8|721|731.8|721|729.38|718.58|10
1652044750000|2022-05-08 21:19:10|731.39|720.59|731.8|721|731.8|721|731.3|720.5|3
1652044760000|2022-05-08 21:19:20|731.39|720.59|731.61|720.81|731.61|720.81|731.2|720.4|5
1652044770000|2022-05-08 21:19:30|731.8|721|731.9|721.1|731.9|721.1|731.8|721|2
1652044780000|2022-05-08 21:19:40|731.92|721.12|733.32|722.52|733.32|722.52|731.85|721.05|6
1652044790000|2022-05-08 21:19:50|732.9|722.1|732.9|722.1|732.9|722.1|732.9|722.1|1
1652044830000|2022-05-08 21:20:30|733.18|722.38|735.23|724.43|735.8|725|733.18|722.38|13
1652044840000|2022-05-08 21:20:40|735.73|724.93|735|724.2|735.73|724.93|735|724.2|13
1652044850000|2022-05-08 21:20:50|735.22|724.42|734.88|724.08|735.22|724.42|734.63|723.83|7
1652044860000|2022-05-08 21:21:00|735.13|724.33|734.9|724.1|735.13|724.33|734.4|723.6|7
1652044870000|2022-05-08 21:21:10|735.04|724.24|735.22|724.42|735.34|724.54|735.04|724.24|4
1652044880000|2022-05-08 21:21:20|735.05|724.25|735.23|724.43|735.23|724.43|735.05|724.25|4
1652044890000|2022-05-08 21:21:30|735.3|724.5|735.3|724.5|735.3|724.5|735.3|724.5|1
1652044900000|2022-05-08 21:21:40|735.55|724.75|735.47|724.67|735.55|724.75|735.21|724.41|5
1652044910000|2022-05-08 21:21:50|735.22|724.42|735.48|724.68|735.48|724.68|735.22|724.42|3
1652044920000|2022-05-08 21:22:00|735.5|724.7|735.75|724.95|735.75|724.95|735.25|724.45|6
1652044940000|2022-05-08 21:22:20|735.8|725|735.8|725|735.8|725|735.8|725|1
1652044950000|2022-05-08 21:22:30|735.85|725.05|735.9|725.1|735.9|725.1|735.85|725.05|2
1652044970000|2022-05-08 21:22:50|735.85|725.05|735.75|724.95|735.85|725.05|735.73|724.93|3
1652044990000|2022-05-08 21:23:10|735.9|725.1|737.49|726.69|737.67|726.87|735.9|725.1|9
1652045000000|2022-05-08 21:23:20|737.9|727.1|737.9|727.1|738|727.2|737.9|727.1|4
1652045010000|2022-05-08 21:23:30|737.75|726.95|736.98|726.18|737.75|726.95|736.98|726.18|4
1652045020000|2022-05-08 21:23:40|736.99|726.19|736.9|726.1|736.99|726.19|736.9|726.1|5
1652045030000|2022-05-08 21:23:50|736.4|725.6|735.95|725.15|736.4|725.6|735.95|725.15|3
1652045050000|2022-05-08 21:24:10|735.93|725.13|735.4|724.6|735.93|725.13|735.4|724.6|5
1652045060000|2022-05-08 21:24:20|735.1|724.3|734.9|724.1|735.1|724.3|734.9|724.1|5
1652045070000|2022-05-08 21:24:30|734.95|724.15|734.95|724.15|734.95|724.15|734.95|724.15|1
1652045080000|2022-05-08 21:24:40|734.9|724.1|734.9|724.1|734.9|724.1|734.9|724.1|1
1652045090000|2022-05-08 21:24:50|734.6|723.8|733.9|723.1|734.6|723.8|733.9|723.1|3
1652045100000|2022-05-08 21:25:00|734.32|723.52|734.4|723.6|734.4|723.6|734.32|723.52|2
1652045110000|2022-05-08 21:25:10|734.9|724.1|735.32|724.52|735.32|724.52|734.9|724.1|2
1652045120000|2022-05-08 21:25:20|735.02|724.22|735.3|724.5|735.32|724.52|735.02|724.22|3
1652045130000|2022-05-08 21:25:30|735.32|724.52|735.32|724.52|735.4|724.6|735.32|724.52|3
1652045140000|2022-05-08 21:25:40|735|724.2|735.4|724.6|735.47|724.67|735|724.2|4
1652045170000|2022-05-08 21:26:10|735.7|724.9|734.9|724.1|735.7|724.9|734.9|724.1|3
1652045180000|2022-05-08 21:26:20|735.3|724.5|734.4|723.6|735.42|724.62|734.4|723.6|12
1652045190000|2022-05-08 21:26:30|733.9|723.1|733.9|723.1|733.9|723.1|733.7|722.9|3
1652045200000|2022-05-08 21:26:40|733.6|722.8|733.9|723.1|733.9|723.1|733.6|722.8|3
1652045210000|2022-05-08 21:26:50|733.8|723|733.8|723|733.8|723|733.8|723|1
1652045220000|2022-05-08 21:27:00|733.4|722.6|733.4|722.6|733.4|722.6|733.4|722.6|1
1652045230000|2022-05-08 21:27:10|733.72|722.92|733.4|722.6|733.72|722.92|733.4|722.6|2
1652045240000|2022-05-08 21:27:20|733.8|723|733|722.2|733.8|723|733|722.2|4
1652045260000|2022-05-08 21:27:40|732.9|722.1|732.9|722.1|732.9|722.1|732.9|722.1|1
1652045310000|2022-05-08 21:28:30|732.78|721.98|732.9|722.1|732.9|722.1|732.78|721.98|2
1652045320000|2022-05-08 21:28:40|733.02|722.22|732.9|722.1|733.02|722.22|732.9|722.1|2
1652045330000|2022-05-08 21:28:50|733.4|722.6|732.9|722.1|733.4|722.6|732.9|722.1|3
1652045400000|2022-05-08 21:30:00|732.7|721.9|732.7|721.9|732.7|721.9|732.7|721.9|1
1652045450000|2022-05-08 21:30:50|732.75|721.95|732.75|721.95|732.75|721.95|732.75|721.95|1
1652045510000|2022-05-08 21:31:50|732.9|722.1|733.98|723.18|733.98|723.18|732.9|722.1|8
1652045520000|2022-05-08 21:32:00|733.9|723.1|734.9|724.1|734.9|724.1|733.9|723.1|2
1652045530000|2022-05-08 21:32:10|735.4|724.6|735.4|724.6|735.4|724.6|735.4|724.6|1
1652045560000|2022-05-08 21:32:40|735.08|724.28|735.06|724.26|735.72|724.92|735.06|724.26|6
1652045570000|2022-05-08 21:32:50|734.9|724.1|734.9|724.1|734.9|724.1|734.9|724.1|1
1652045580000|2022-05-08 21:33:00|734.69|723.89|734.4|723.6|734.69|723.89|733.95|723.15|3
1652045610000|2022-05-08 21:33:30|733.9|723.1|733.1|722.3|733.9|723.1|733.1|722.3|3
1652045620000|2022-05-08 21:33:40|733.4|722.6|733.4|722.6|733.4|722.6|733.4|722.6|1
1652045630000|2022-05-08 21:33:50|733.74|722.94|733.4|722.6|733.74|722.94|733.29|722.49|4
1652045640000|2022-05-08 21:34:00|733.5|722.7|733.4|722.6|733.5|722.7|733.4|722.6|2
1652045650000|2022-05-08 21:34:10|733.58|722.78|733.4|722.6|733.58|722.78|733.4|722.6|2
1652045660000|2022-05-08 21:34:20|733.8|723|733.4|722.6|733.8|723|733.4|722.6|3
1652045670000|2022-05-08 21:34:30|733.13|722.33|733.4|722.6|733.4|722.6|733.13|722.33|2
1652045680000|2022-05-08 21:34:40|732.95|722.15|733.4|722.6|733.46|722.66|732.95|722.15|6
1652045690000|2022-05-08 21:34:50|732.9|722.1|732.9|722.1|732.9|722.1|732.9|722.1|1
1652045740000|2022-05-08 21:35:40|732.76|721.96|732.4|721.6|732.9|722.1|732.4|721.6|3
1652045750000|2022-05-08 21:35:50|731.58|720.78|731.9|721.1|731.9|721.1|731.18|720.38|5
1652045760000|2022-05-08 21:36:00|732.03|721.23|731.9|721.1|732.03|721.23|731.9|721.1|2
1652045810000|2022-05-08 21:36:50|732|721.2|731.9|721.1|732|721.2|731.9|721.1|2
1652045830000|2022-05-08 21:37:10|732.01|721.21|731.9|721.1|732.01|721.21|731.9|721.1|2
1652045860000|2022-05-08 21:37:40|732.01|721.21|731.9|721.1|732.01|721.21|731.9|721.1|4
1652045870000|2022-05-08 21:37:50|731.93|721.13|732.4|721.6|732.4|721.6|731.85|721.05|3
1652045880000|2022-05-08 21:38:00|732.81|722.01|732.81|722.01|732.81|722.01|732.81|722.01|1
1652045910000|2022-05-08 21:38:30|732.88|722.08|732.88|722.08|732.88|722.08|732.88|722.08|1
1652045920000|2022-05-08 21:38:40|733.05|722.25|734.95|724.15|734.95|724.15|732.85|722.05|7
1652045930000|2022-05-08 21:38:50|735.4|724.6|735.9|725.1|735.9|725.1|735.4|724.6|2
1652045940000|2022-05-08 21:39:00|736.2|725.4|736.4|725.6|736.4|725.6|736|725.2|3
1652045950000|2022-05-08 21:39:10|736.9|726.1|736.9|726.1|736.9|726.1|736.9|726.1|1
1652045960000|2022-05-08 21:39:20|736.65|725.85|736.91|726.11|736.91|726.11|736.65|725.85|3
1652045970000|2022-05-08 21:39:30|737.26|726.46|737.26|726.46|737.26|726.46|737.08|726.28|3
1652045980000|2022-05-08 21:39:40|737.6|726.8|738.41|727.61|738.41|727.61|737.6|726.8|4
1652045990000|2022-05-08 21:39:50|738.76|727.96|738.76|727.96|738.76|727.96|738.76|727.96|1
1652046000000|2022-05-08 21:40:00|738.51|727.71|738.15|727.35|738.51|727.71|738.15|727.35|4
1652046010000|2022-05-08 21:40:10|737.95|727.15|738.26|727.46|738.26|727.46|737.95|727.15|2
1652046040000|2022-05-08 21:40:40|738.25|727.45|738.25|727.45|738.38|727.58|738.15|727.35|7
1652046050000|2022-05-08 21:40:50|738.14|727.34|736.7|725.9|738.14|727.34|736.2|725.4|6
1652046060000|2022-05-08 21:41:00|736.85|726.05|736.85|726.05|736.85|726.05|736.85|726.05|1
1652046090000|2022-05-08 21:41:30|736.9|726.1|736.9|726.1|736.9|726.1|736.9|726.1|1
1652046180000|2022-05-08 21:43:00|736.88|726.08|736.85|726.05|736.88|726.08|736.85|726.05|3
1652046200000|2022-05-08 21:43:20|736.35|725.55|735.95|725.15|736.35|725.55|735.95|725.15|2
1652046210000|2022-05-08 21:43:30|735.9|725.1|735.9|725.1|735.9|725.1|735.9|725.1|1
1652046250000|2022-05-08 21:44:10|735.73|724.93|735.73|724.93|735.73|724.93|735.73|724.93|1
1652046260000|2022-05-08 21:44:20|735.4|724.6|735.3|724.5|735.4|724.6|735.3|724.5|4
1652046270000|2022-05-08 21:44:30|734.9|724.1|734.9|724.1|734.9|724.1|734.9|724.1|1
1652046280000|2022-05-08 21:44:40|735.08|724.28|734.88|724.08|735.08|724.28|734.88|724.08|4
1652046290000|2022-05-08 21:44:50|734.75|723.95|734.57|723.77|734.75|723.95|734.57|723.77|3
1652046300000|2022-05-08 21:45:00|734.47|723.67|732.53|721.73|734.5|723.7|732.53|721.73|10
1652046310000|2022-05-08 21:45:10|732.4|721.6|732.4|721.6|732.9|722.1|732.1|721.3|8
1652046330000|2022-05-08 21:45:30|732.22|721.42|732.4|721.6|732.4|721.6|732.22|721.42|2
1652046340000|2022-05-08 21:45:40|732.17|721.37|732.4|721.6|732.4|721.6|732.17|721.37|2
1652046350000|2022-05-08 21:45:50|732.53|721.73|732.53|721.73|732.53|721.73|732.53|721.73|1
1652046360000|2022-05-08 21:46:00|732.4|721.6|732.43|721.63|732.53|721.73|732.4|721.6|5
1652046380000|2022-05-08 21:46:20|732.03|721.23|731.9|721.1|732.12|721.32|731.9|721.1|3
1652046420000|2022-05-08 21:47:00|731.84|721.04|731.84|721.04|731.84|721.04|731.83|721.03|3
1652046430000|2022-05-08 21:47:10|731.83|721.03|731.84|721.04|731.84|721.04|731.83|721.03|2
1652046450000|2022-05-08 21:47:30|731.8|721|731.8|721|731.8|721|731.65|720.85|3
1652046460000|2022-05-08 21:47:40|731.4|720.6|731.15|720.35|731.4|720.6|731.15|720.35|2
1652046480000|2022-05-08 21:48:00|731.2|720.4|731.45|720.65|731.45|720.65|731.2|720.4|2
1652046490000|2022-05-08 21:48:10|731.4|720.6|731.65|720.85|731.65|720.85|731.15|720.35|4
1652046500000|2022-05-08 21:48:20|731.4|720.6|731.4|720.6|731.4|720.6|731.4|720.6|1
1652046510000|2022-05-08 21:48:30|731.15|720.35|731.15|720.35|731.15|720.35|731.15|720.35|1
1652046530000|2022-05-08 21:48:50|731|720.2|731.03|720.23|731.03|720.23|730.9|720.1|4
1652046540000|2022-05-08 21:49:00|731.07|720.27|730.9|720.1|731.07|720.27|730.9|720.1|2
1652046560000|2022-05-08 21:49:20|730.6|719.8|730.9|720.1|730.9|720.1|730.6|719.8|2
1652046600000|2022-05-08 21:50:00|730.75|719.95|730.75|719.95|730.75|719.95|730.75|719.95|1
1652046660000|2022-05-08 21:51:00|730.9|720.1|731.4|720.6|731.4|720.6|730.9|720.1|2
1652046670000|2022-05-08 21:51:10|731.45|720.65|731.4|720.6|731.75|720.95|731.4|720.6|4
1652046680000|2022-05-08 21:51:20|731.85|721.05|731.85|721.05|731.85|721.05|731.85|721.05|1
1652046690000|2022-05-08 21:51:30|731.4|720.6|731.4|720.6|731.4|720.6|731.4|720.6|1
1652046700000|2022-05-08 21:51:40|731.53|720.73|732.74|721.94|732.74|721.94|731.53|720.73|6
1652046710000|2022-05-08 21:51:50|733.6|722.8|734.4|723.6|734.4|723.6|733.6|722.8|6
1652046720000|2022-05-08 21:52:00|734|723.2|734|723.2|734|723.2|734|723.2|1
1652046730000|2022-05-08 21:52:10|734.5|723.7|734.5|723.7|734.5|723.7|734.5|723.7|1
1652046740000|2022-05-08 21:52:20|734.25|723.45|734.25|723.45|734.5|723.7|734.25|723.45|3
1652046750000|2022-05-08 21:52:30|734.37|723.57|734.47|723.67|734.48|723.68|734.37|723.57|6
1652046760000|2022-05-08 21:52:40|734.37|723.57|734.44|723.64|734.62|723.82|734.36|723.56|7
1652046770000|2022-05-08 21:52:50|734.61|723.81|734.61|723.81|734.61|723.81|734.61|723.81|1
1652046780000|2022-05-08 21:53:00|734.86|724.06|734.86|724.06|734.86|724.06|734.86|724.06|1
1652046790000|2022-05-08 21:53:10|734.72|723.92|734.72|723.92|734.72|723.92|734.72|723.92|1
1652046810000|2022-05-08 21:53:30|734.52|723.72|734.52|723.72|734.52|723.72|734.52|723.72|1
1652046870000|2022-05-08 21:54:30|734.75|723.95|734.75|723.95|734.75|723.95|734.75|723.95|1
1652046900000|2022-05-08 21:55:00|734.8|724|734.4|723.6|734.8|724|734.4|723.6|2
1652046920000|2022-05-08 21:55:20|734.65|723.85|734.65|723.85|734.65|723.85|734.65|723.85|1
1652046940000|2022-05-08 21:55:40|734.85|724.05|734.85|724.05|734.85|724.05|734.85|724.05|1
1652046960000|2022-05-08 21:56:00|734.9|724.1|734.9|724.1|734.9|724.1|734.9|724.1|1
1652047090000|2022-05-08 21:58:10|734.8|724|731.65|720.85|734.8|724|731.65|720.85|10
1652047100000|2022-05-08 21:58:20|731.62|720.82|731.54|720.74|731.65|720.85|731.4|720.6|9
1652047110000|2022-05-08 21:58:30|731.53|720.73|731.27|720.47|731.54|720.74|731.16|720.36|6
1652047120000|2022-05-08 21:58:40|731.26|720.46|731.14|720.34|731.27|720.47|731.14|720.34|8
1652047130000|2022-05-08 21:58:50|731.13|720.33|730.69|719.89|731.15|720.35|730.4|719.6|10
1652047140000|2022-05-08 21:59:00|730.4|719.6|730.4|719.6|730.4|719.6|730.4|719.6|1
1652047150000|2022-05-08 21:59:10|729.9|719.1|729.9|719.1|729.9|719.1|729.9|719.1|1
1652047160000|2022-05-08 21:59:20|730.07|719.27|729.9|719.1|730.07|719.27|729.9|719.1|2
1652047170000|2022-05-08 21:59:30|730.03|719.23|728.98|718.18|730.03|719.23|728.98|718.18|9
1652047180000|2022-05-08 21:59:40|728.97|718.17|729.49|718.69|729.49|718.69|728.97|718.17|4
1652047200000|2022-05-08 22:00:00|729.59|718.79|729.59|718.79|729.59|718.79|729.59|718.79|1
1652047210000|2022-05-08 22:00:10|729.9|719.1|730.45|719.65|730.45|719.65|729.9|719.1|3
1652047220000|2022-05-08 22:00:20|730.75|719.95|731.15|720.35|731.15|720.35|730.75|719.95|3
1652047230000|2022-05-08 22:00:30|731.05|720.25|730.9|720.1|731.17|720.37|730.9|720.1|7
1652047240000|2022-05-08 22:00:40|730.78|719.98|730.12|719.32|730.78|719.98|729.96|719.16|7
1652047250000|2022-05-08 22:00:50|730.22|719.42|730.75|719.95|730.75|719.95|730.12|719.32|6
1652047260000|2022-05-08 22:01:00|730.5|719.7|729.97|719.17|730.5|719.7|729.97|719.17|7
1652047270000|2022-05-08 22:01:10|729.9|719.1|729.9|719.1|729.9|719.1|729.9|719.1|1
1652047290000|2022-05-08 22:01:30|729.85|719.05|729.09|718.29|729.85|719.05|729.09|718.29|3
1652047300000|2022-05-08 22:01:40|729.02|718.22|727.23|716.43|729.02|718.22|727.23|716.43|15
1652047310000|2022-05-08 22:01:50|727.42|716.62|727.39|716.59|727.75|716.95|727.21|716.41|12
1652047320000|2022-05-08 22:02:00|727.13|716.33|726.79|715.99|727.13|716.33|726.79|715.99|3
1652047330000|2022-05-08 22:02:10|726.55|715.75|725.64|714.84|726.67|715.87|725.64|714.84|9
1652047340000|2022-05-08 22:02:20|725.9|715.1|723.54|712.74|725.9|715.1|723.54|712.74|11
1652047350000|2022-05-08 22:02:30|723.57|712.77|723.3|712.5|723.75|712.95|722.2|711.4|15
1652047360000|2022-05-08 22:02:40|723.25|712.45|723.71|712.91|723.85|713.05|723.25|712.45|11
1652047370000|2022-05-08 22:02:50|723.7|712.9|723.53|712.73|723.75|712.95|723.4|712.6|9
1652047380000|2022-05-08 22:03:00|723.52|712.72|723.9|713.1|723.9|713.1|723.52|712.72|9
1652047390000|2022-05-08 22:03:10|723.86|713.06|723.9|713.1|724.02|713.22|723.86|713.06|6
1652047400000|2022-05-08 22:03:20|724.8|714|725.65|714.85|725.65|714.85|724.8|714|3
1652047410000|2022-05-08 22:03:30|725.8|715|725.8|715|725.8|715|725.8|715|1
1652047420000|2022-05-08 22:03:40|725.9|715.1|726.31|715.51|726.31|715.51|725.9|715.1|2
1652047430000|2022-05-08 22:03:50|726.81|716.01|726.82|716.02|726.82|716.02|726.81|716.01|2
1652047440000|2022-05-08 22:04:00|726.9|716.1|726.98|716.18|727.26|716.46|726.9|716.1|5
1652047450000|2022-05-08 22:04:10|726.9|716.1|726.9|716.1|726.9|716.1|726.9|716.1|1
1652047460000|2022-05-08 22:04:20|726.88|716.08|726.24|715.44|726.9|716.1|726.05|715.25|7
1652047470000|2022-05-08 22:04:30|726.11|715.31|726.11|715.31|726.11|715.31|726.11|715.31|1
1652047480000|2022-05-08 22:04:40|725.9|715.1|726.35|715.55|726.4|715.6|725.9|715.1|5
1652047490000|2022-05-08 22:04:50|726.36|715.56|726.04|715.24|726.36|715.56|726.04|715.24|2
1652047500000|2022-05-08 22:05:00|725.9|715.1|725.9|715.1|725.9|715.1|725.9|715.1|1
1652047520000|2022-05-08 22:05:20|725.75|714.95|725.31|714.51|725.75|714.95|725.31|714.51|5
1652047530000|2022-05-08 22:05:30|725.15|714.35|724.1|713.3|725.15|714.35|724.1|713.3|6
1652047540000|2022-05-08 22:05:40|724.03|713.23|723.42|712.62|724.03|713.23|723.42|712.62|13
1652047550000|2022-05-08 22:05:50|723.23|712.43|722.16|711.36|723.23|712.43|722.16|711.36|8
1652047560000|2022-05-08 22:06:00|722.15|711.35|722.1|711.3|722.17|711.37|722.1|711.3|5
1652047570000|2022-05-08 22:06:10|721.9|711.1|723.21|712.41|723.21|712.41|721.9|711.1|4
1652047580000|2022-05-08 22:06:20|723.33|712.53|723.86|713.06|724.17|713.37|723.33|712.53|8
1652047590000|2022-05-08 22:06:30|723.85|713.05|723.05|712.25|723.86|713.06|723.05|712.25|9
1652047600000|2022-05-08 22:06:40|722.9|712.1|722.9|712.1|723.21|712.41|722.9|712.1|3
1652047610000|2022-05-08 22:06:50|723.4|712.6|724.29|713.49|724.29|713.49|723.4|712.6|5
1652047620000|2022-05-08 22:07:00|724.75|713.95|724.9|714.1|724.99|714.19|724.75|713.95|4
1652047630000|2022-05-08 22:07:10|724.82|714.02|723.9|713.1|724.9|714.1|723.85|713.05|9
1652047640000|2022-05-08 22:07:20|724.11|713.31|723.9|713.1|724.11|713.31|723.9|713.1|2
1652047650000|2022-05-08 22:07:30|723.79|712.99|723.78|712.98|723.79|712.99|723.78|712.98|2
1652047660000|2022-05-08 22:07:40|723.79|712.99|723.59|712.79|723.79|712.99|723.5|712.7|4
1652047670000|2022-05-08 22:07:50|723.85|713.05|723.79|712.99|723.85|713.05|723.79|712.99|4
1652047680000|2022-05-08 22:08:00|723.85|713.05|724.9|714.1|725.05|714.25|723.85|713.05|7
1652047700000|2022-05-08 22:08:20|724.8|714|724.8|714|724.8|714|724.8|714|1
1652047710000|2022-05-08 22:08:30|724.75|713.95|724.75|713.95|724.75|713.95|724.75|713.95|1
1652047730000|2022-05-08 22:08:50|725|714.2|725.9|715.1|725.98|715.18|725|714.2|6
1652047740000|2022-05-08 22:09:00|726.55|715.75|727.05|716.25|727.05|716.25|726.55|715.75|5
1652047750000|2022-05-08 22:09:10|727.4|716.6|727.9|717.1|727.9|717.1|727.1|716.3|4
1652047760000|2022-05-08 22:09:20|728.7|717.9|727.9|717.1|728.7|717.9|727.88|717.08|5
1652047770000|2022-05-08 22:09:30|727.83|717.03|727.1|716.3|727.9|717.1|727.1|716.3|12
1652047780000|2022-05-08 22:09:40|727.09|716.29|727.12|716.32|727.12|716.32|727.07|716.27|3
1652047790000|2022-05-08 22:09:50|727.1|716.3|726.9|716.1|727.12|716.32|726.9|716.1|9
1652047800000|2022-05-08 22:10:00|726.92|716.12|726.93|716.13|726.93|716.13|726.92|716.12|2
1652047810000|2022-05-08 22:10:10|726.92|716.12|727.57|716.77|727.57|716.77|726.92|716.12|8
1652047820000|2022-05-08 22:10:20|727.56|716.76|727.85|717.05|727.86|717.06|727.55|716.75|16
1652047830000|2022-05-08 22:10:30|727.86|717.06|727.83|717.03|727.86|717.06|727.83|717.03|17
1652047840000|2022-05-08 22:10:40|727.85|717.05|727.85|717.05|727.86|717.06|727.84|717.04|17
1652047850000|2022-05-08 22:10:50|727.86|717.06|727.87|717.07|727.87|717.07|727.84|717.04|13
1652047860000|2022-05-08 22:11:00|727.86|717.06|727.86|717.06|727.87|717.07|727.86|717.06|7
1652047870000|2022-05-08 22:11:10|727.82|717.02|727.82|717.02|727.82|717.02|727.82|717.02|1
1652047880000|2022-05-08 22:11:20|727.6|716.8|727.05|716.25|727.68|716.88|727.05|716.25|7
1652047890000|2022-05-08 22:11:30|727.06|716.26|726.55|715.75|727.06|716.26|726.55|715.75|7
1652047900000|2022-05-08 22:11:40|726.77|715.97|726.06|715.26|726.77|715.97|726.06|715.26|6
1652047910000|2022-05-08 22:11:50|726.07|715.27|724.99|714.19|726.07|715.27|724.99|714.19|22
1652047920000|2022-05-08 22:12:00|724.98|714.18|724.9|714.1|724.99|714.19|724.9|714.1|4
1652047940000|2022-05-08 22:12:20|725.01|714.21|726.03|715.23|726.03|715.23|725.01|714.21|6
1652047950000|2022-05-08 22:12:30|725.9|715.1|726.23|715.43|726.24|715.44|725.9|715.1|13
1652047960000|2022-05-08 22:12:40|726.24|715.44|726.31|715.51|726.32|715.52|726.23|715.43|6
1652047970000|2022-05-08 22:12:50|726.81|716.01|726.81|716.01|726.81|716.01|726.81|716.01|1
1652047980000|2022-05-08 22:13:00|726.94|716.14|727.26|716.46|727.27|716.47|726.94|716.14|4
1652047990000|2022-05-08 22:13:10|727.25|716.45|726.9|716.1|727.76|716.96|726.9|716.1|11
1652048000000|2022-05-08 22:13:20|726.96|716.16|726.93|716.13|726.96|716.16|726.93|716.13|2
1652048010000|2022-05-08 22:13:30|726.9|716.1|726.9|716.1|726.9|716.1|726.9|716.1|1
1652048030000|2022-05-08 22:13:50|726.93|716.13|726.92|716.12|726.93|716.13|726.92|716.12|2
1652048040000|2022-05-08 22:14:00|726.84|716.04|726.82|716.02|726.84|716.04|726.82|716.02|2
1652048050000|2022-05-08 22:14:10|726.81|716.01|725.95|715.15|726.81|716.01|725.95|715.15|8
1652048060000|2022-05-08 22:14:20|725.94|715.14|726.67|715.87|726.68|715.88|725.9|715.1|10
1652048070000|2022-05-08 22:14:30|726.68|715.88|726.85|716.05|726.85|716.05|726.67|715.87|8
1652048080000|2022-05-08 22:14:40|727.03|716.23|727.6|716.8|727.6|716.8|726.85|716.05|3
1652048090000|2022-05-08 22:14:50|727.8|717|726.93|716.13|727.8|717|726.93|716.13|3
1652048100000|2022-05-08 22:15:00|726.9|716.1|726.9|716.1|726.9|716.1|726.83|716.03|4
1652048110000|2022-05-08 22:15:10|727.4|716.6|727.12|716.32|727.4|716.6|726.9|716.1|4
1652048120000|2022-05-08 22:15:20|727.01|716.21|727|716.2|727.03|716.23|726.9|716.1|5
1652048130000|2022-05-08 22:15:30|727.03|716.23|727.03|716.23|727.03|716.23|727.03|716.23|1
1652048140000|2022-05-08 22:15:40|727.4|716.6|727.4|716.6|727.4|716.6|727.4|716.6|1
1652048150000|2022-05-08 22:15:50|727.75|716.95|726.92|716.12|727.75|716.95|726.92|716.12|3
1652048160000|2022-05-08 22:16:00|726.86|716.06|726.69|715.89|726.87|716.07|726.69|715.89|6
1652048170000|2022-05-08 22:16:10|726.68|715.88|725.9|715.1|726.68|715.88|725.9|715.1|9
1652048180000|2022-05-08 22:16:20|725.87|715.07|725.87|715.07|725.88|715.08|725.87|715.07|7
1652048190000|2022-05-08 22:16:30|725.86|715.06|725.9|715.1|725.9|715.1|725.86|715.06|3
1652048200000|2022-05-08 22:16:40|726.08|715.28|726.4|715.6|726.4|715.6|725.9|715.1|3
1652048210000|2022-05-08 22:16:50|726.9|716.1|727.27|716.47|727.27|716.47|726.9|716.1|5
1652048220000|2022-05-08 22:17:00|727.26|716.46|726.9|716.1|727.76|716.96|726.9|716.1|6
1652048230000|2022-05-08 22:17:10|726.8|716|726.6|715.8|726.8|716|726.6|715.8|2
1652048280000|2022-05-08 22:18:00|726.9|716.1|728|717.2|728|717.2|726.9|716.1|6
1652048290000|2022-05-08 22:18:10|728.55|717.75|728.9|718.1|728.9|718.1|728.55|717.75|3
1652048300000|2022-05-08 22:18:20|728.94|718.14|729.62|718.82|729.62|718.82|728.94|718.14|4
1652048310000|2022-05-08 22:18:30|729.61|718.81|728.9|718.1|729.62|718.82|728.9|718.1|7
1652048330000|2022-05-08 22:18:50|728.81|718.01|728.01|717.21|728.81|718.01|728.01|717.21|8
1652048340000|2022-05-08 22:19:00|728|717.2|727.02|716.22|728.08|717.28|727.01|716.21|14
1652048350000|2022-05-08 22:19:10|727.01|716.21|726.88|716.08|727.03|716.23|726.88|716.08|5
1652048360000|2022-05-08 22:19:20|726.89|716.09|727.5|716.7|727.5|716.7|726.88|716.08|6
1652048370000|2022-05-08 22:19:30|727.6|716.8|727.78|716.98|727.78|716.98|727.6|716.8|2
1652048380000|2022-05-08 22:19:40|727.8|717|727.01|716.21|727.8|717|727|716.2|14
1652048390000|2022-05-08 22:19:50|727.02|716.22|727.17|716.37|727.18|716.38|727|716.2|6
1652048400000|2022-05-08 22:20:00|727.16|716.36|727.09|716.29|727.17|716.37|726.92|716.12|10
1652048410000|2022-05-08 22:20:10|727.21|716.41|727.01|716.21|727.55|716.75|726.9|716.1|13
1652048420000|2022-05-08 22:20:20|727|716.2|727.26|716.46|727.27|716.47|726.9|716.1|14
1652048430000|2022-05-08 22:20:30|727.25|716.45|727.22|716.42|727.64|716.84|727.22|716.42|10
1652048440000|2022-05-08 22:20:40|727.21|716.41|726.9|716.1|727.26|716.46|726.9|716.1|11
1652048450000|2022-05-08 22:20:50|726.91|716.11|726.32|715.52|726.91|716.11|726.15|715.35|14
1652048460000|2022-05-08 22:21:00|726.33|715.53|726.56|715.76|726.73|715.93|726.2|715.4|15
1652048470000|2022-05-08 22:21:10|726.57|715.77|727|716.2|727.02|716.22|726.56|715.76|11
1652048480000|2022-05-08 22:21:20|727.02|716.22|726.97|716.17|727.02|716.22|726.94|716.14|15
1652048500000|2022-05-08 22:21:40|727.15|716.35|727.26|716.46|727.26|716.46|727.05|716.25|7
1652048510000|2022-05-08 22:21:50|727.25|716.45|727.25|716.45|727.26|716.46|727.25|716.45|3
1652048520000|2022-05-08 22:22:00|727.2|716.4|727.6|716.8|727.6|716.8|727.14|716.34|12
1652048530000|2022-05-08 22:22:10|727.59|716.79|727.2|716.4|727.59|716.79|727.19|716.39|6
1652048540000|2022-05-08 22:22:20|727.85|717.05|727.85|717.05|727.85|717.05|727.85|717.05|1
1652048550000|2022-05-08 22:22:30|727.75|716.95|727.7|716.9|727.75|716.95|727.7|716.9|2
1652048580000|2022-05-08 22:23:00|728.16|717.36|728.16|717.36|728.28|717.48|728.16|717.36|3
1652048590000|2022-05-08 22:23:10|728.15|717.35|728.16|717.36|728.16|717.36|728.15|717.35|8
1652048600000|2022-05-08 22:23:20|728.15|717.35|728.29|717.49|728.29|717.49|728.13|717.33|7
1652048610000|2022-05-08 22:23:30|728.28|717.48|728.29|717.49|728.29|717.49|728.28|717.48|12
1652048620000|2022-05-08 22:23:40|728.28|717.48|727.92|717.12|728.29|717.49|727.92|717.12|6
1652048630000|2022-05-08 22:23:50|727.91|717.11|727.91|717.11|727.92|717.12|727.91|717.11|3
1652048640000|2022-05-08 22:24:00|727.9|717.1|728.83|718.03|728.83|718.03|727.9|717.1|5
1652048650000|2022-05-08 22:24:10|729.25|718.45|729.9|719.1|729.9|719.1|729.25|718.45|6
1652048670000|2022-05-08 22:24:30|729.96|719.16|730.48|719.68|730.48|719.68|729.96|719.16|2
1652048680000|2022-05-08 22:24:40|730.73|719.93|730.73|719.93|730.73|719.93|730.73|719.93|1
1652048690000|2022-05-08 22:24:50|730.72|719.92|730.72|719.92|730.72|719.92|730.72|719.92|1
1652048700000|2022-05-08 22:25:00|730.73|719.93|730.85|720.05|730.85|720.05|730.73|719.93|2
1652048710000|2022-05-08 22:25:10|730.9|720.1|731.25|720.45|731.25|720.45|730.9|720.1|2
1652048720000|2022-05-08 22:25:20|731.3|720.5|731.9|721.1|731.9|721.1|730.9|720.1|6
1652048730000|2022-05-08 22:25:30|732.55|721.75|731.9|721.1|732.55|721.75|731.9|721.1|5
1652048750000|2022-05-08 22:25:50|731.96|721.16|732.5|721.7|732.5|721.7|731.96|721.16|4
1652048760000|2022-05-08 22:26:00|732.9|722.1|732.12|721.32|733.17|722.37|732.12|721.32|10
1652048770000|2022-05-08 22:26:10|732.05|721.25|732.05|721.25|732.06|721.26|732.05|721.25|3
1652048780000|2022-05-08 22:26:20|731.9|721.1|731.9|721.1|731.9|721.1|731.9|721.1|1
1652048830000|2022-05-08 22:27:10|731.86|721.06|731.86|721.06|731.86|721.06|731.85|721.05|3
1652048840000|2022-05-08 22:27:20|731.85|721.05|731|720.2|731.86|721.06|731|720.2|16
1652048860000|2022-05-08 22:27:40|730.9|720.1|730.9|720.1|730.9|720.1|730.9|720.1|1
1652048880000|2022-05-08 22:28:00|730.75|719.95|730.13|719.33|730.75|719.95|730.13|719.33|6
1652048890000|2022-05-08 22:28:10|730.12|719.32|729.2|718.4|730.13|719.33|729.2|718.4|14
1652048900000|2022-05-08 22:28:20|728.97|718.17|728.15|717.35|728.97|718.17|728.15|717.35|7
1652048910000|2022-05-08 22:28:30|728.25|717.45|728.04|717.24|728.44|717.64|728.04|717.24|8
1652048920000|2022-05-08 22:28:40|728.17|717.37|728.04|717.24|728.17|717.37|728.04|717.24|2
1652048930000|2022-05-08 22:28:50|727.9|717.1|727.9|717.1|727.9|717.1|727.9|717.1|1
1652048940000|2022-05-08 22:29:00|727.82|717.02|727.82|717.02|727.82|717.02|727.82|717.02|1
1652048960000|2022-05-08 22:29:20|727.7|716.9|727.39|716.59|727.7|716.9|727.39|716.59|8
1652048970000|2022-05-08 22:29:30|727.16|716.36|727.16|716.36|727.16|716.36|727.16|716.36|1
1652048980000|2022-05-08 22:29:40|727.1|716.3|726.23|715.43|727.1|716.3|726.23|715.43|5
1652048990000|2022-05-08 22:29:50|725.99|715.19|725.9|715.1|726.22|715.42|725.9|715.1|6
1652049000000|2022-05-08 22:30:00|726.02|715.22|725.53|714.73|726.02|715.22|725.53|714.73|5
1652049010000|2022-05-08 22:30:10|725.65|714.85|725.65|714.85|725.65|714.85|725.65|714.85|1
1652049020000|2022-05-08 22:30:20|725.6|714.8|725.45|714.65|725.6|714.8|725.45|714.65|2
1652049030000|2022-05-08 22:30:30|725.35|714.55|724.97|714.17|725.35|714.55|724.94|714.14|4
1652049040000|2022-05-08 22:30:40|724.9|714.1|724.04|713.24|724.9|714.1|724.04|713.24|7
1652049050000|2022-05-08 22:30:50|724.05|713.25|724.3|713.5|724.3|713.5|723.9|713.1|8
1652049060000|2022-05-08 22:31:00|724.29|713.49|723.9|713.1|724.29|713.49|723.9|713.1|11
1652049070000|2022-05-08 22:31:10|724.17|713.37|723.79|712.99|724.17|713.37|723.79|712.99|3
1652049080000|2022-05-08 22:31:20|723.7|712.9|723.7|712.9|723.7|712.9|723.7|712.9|1
1652049090000|2022-05-08 22:31:30|723.8|713|723.9|713.1|723.9|713.1|723.8|713|2
1652049100000|2022-05-08 22:31:40|724.7|713.9|724.7|713.9|724.7|713.9|724.7|713.9|1
1652049110000|2022-05-08 22:31:50|725.02|714.22|724.9|714.1|725.02|714.22|724.9|714.1|2
1652049120000|2022-05-08 22:32:00|725.45|714.65|724.9|714.1|725.45|714.65|724.9|714.1|3
1652049140000|2022-05-08 22:32:20|724.78|713.98|723.9|713.1|724.9|714.1|723.9|713.1|4
1652049160000|2022-05-08 22:32:40|723.87|713.07|723.87|713.07|723.87|713.07|723.87|713.07|1
1652049170000|2022-05-08 22:32:50|723.89|713.09|724.14|713.34|724.14|713.34|723.89|713.09|2
1652049180000|2022-05-08 22:33:00|724.12|713.32|724.12|713.32|724.15|713.35|724.12|713.32|3
1652049200000|2022-05-08 22:33:20|724.15|713.35|724.15|713.35|724.15|713.35|724.15|713.35|1
1652049210000|2022-05-08 22:33:30|724.42|713.62|724.75|713.95|724.75|713.95|724.42|713.62|13
1652049220000|2022-05-08 22:33:40|725|714.2|725.15|714.35|725.25|714.45|725|714.2|15
1652049230000|2022-05-08 22:33:50|725.16|714.36|724.9|714.1|725.16|714.36|724.9|714.1|15
1652049240000|2022-05-08 22:34:00|725.03|714.23|725.16|714.36|725.25|714.45|724.9|714.1|9
1652049250000|2022-05-08 22:34:10|725.15|714.35|725.24|714.44|725.41|714.61|725.15|714.35|21
1652049260000|2022-05-08 22:34:20|725.29|714.49|725.28|714.48|725.29|714.49|725.28|714.48|2
1652049270000|2022-05-08 22:34:30|725.78|714.98|725.78|714.98|725.78|714.98|725.23|714.43|12
1652049280000|2022-05-08 22:34:40|725.53|714.73|725.53|714.73|725.54|714.74|725.52|714.72|17
1652049290000|2022-05-08 22:34:50|725.52|714.72|725.73|714.93|725.78|714.98|725.52|714.72|17
1652049300000|2022-05-08 22:35:00|725.74|714.94|725.78|714.98|725.78|714.98|725.73|714.93|9
1652049310000|2022-05-08 22:35:10|725.77|714.97|725.6|714.8|725.78|714.98|725.59|714.79|15
1652049320000|2022-05-08 22:35:20|725.59|714.79|725.6|714.8|725.61|714.81|725.59|714.79|16
1652049330000|2022-05-08 22:35:30|725.59|714.79|725.6|714.8|725.6|714.8|725.59|714.79|14
1652049340000|2022-05-08 22:35:40|725.59|714.79|725.38|714.58|725.61|714.81|725.38|714.58|12
1652049360000|2022-05-08 22:36:00|725.05|714.25|725.05|714.25|725.05|714.25|725.05|714.25|1
1652049370000|2022-05-08 22:36:10|725|714.2|724.9|714.1|725|714.2|724.9|714.1|3
1652049410000|2022-05-08 22:36:50|724.74|713.94|724.15|713.35|724.74|713.94|724.15|713.35|8
1652049420000|2022-05-08 22:37:00|724.14|713.34|724.28|713.48|724.28|713.48|723.9|713.1|4
1652049450000|2022-05-08 22:37:30|724.78|713.98|724.9|714.1|724.9|714.1|724.78|713.98|2
1652049460000|2022-05-08 22:37:40|724.78|713.98|724.9|714.1|724.9|714.1|724.78|713.98|2
1652049480000|2022-05-08 22:38:00|724.77|713.97|724.78|713.98|724.9|714.1|724.77|713.97|3
1652049500000|2022-05-08 22:38:20|724.77|713.97|724.52|713.72|724.78|713.98|724.52|713.72|5
1652049510000|2022-05-08 22:38:30|724.51|713.71|724.43|713.63|724.52|713.72|724.14|713.34|16
1652049520000|2022-05-08 22:38:40|724.26|713.46|723.9|713.1|724.27|713.47|723.9|713.1|7
1652049530000|2022-05-08 22:38:50|723.81|713.01|723.9|713.1|723.9|713.1|723.81|713.01|2
1652049540000|2022-05-08 22:39:00|723.81|713.01|723.45|712.65|723.81|713.01|723.45|712.65|4
1652049550000|2022-05-08 22:39:10|723.67|712.87|723.46|712.66|723.71|712.91|723.41|712.61|8
1652049560000|2022-05-08 22:39:20|723.42|712.62|723.48|712.68|723.48|712.68|723.42|712.62|3
1652049570000|2022-05-08 22:39:30|723.43|712.63|723.43|712.63|723.43|712.63|723.43|712.63|1
1652049580000|2022-05-08 22:39:40|723.35|712.55|723.35|712.55|723.35|712.55|723.35|712.55|1
1652049590000|2022-05-08 22:39:50|723.29|712.49|723.43|712.63|723.43|712.63|723.29|712.49|4
1652049600000|2022-05-08 22:40:00|723.7|712.9|723.7|712.9|723.7|712.9|723.7|712.9|1
1652049620000|2022-05-08 22:40:20|723.8|713|723.8|713|723.8|713|723.8|713|1
1652049660000|2022-05-08 22:41:00|723.9|713.1|724.6|713.8|724.75|713.95|723.9|713.1|5
1652049690000|2022-05-08 22:41:30|724.7|713.9|724.7|713.9|724.7|713.9|724.7|713.9|1
1652049700000|2022-05-08 22:41:40|724.89|714.09|724.89|714.09|724.9|714.1|724.89|714.09|3
1652049720000|2022-05-08 22:42:00|725.39|714.59|725.9|715.1|726.51|715.71|725.39|714.59|6
1652049730000|2022-05-08 22:42:10|725.85|715.05|725.02|714.22|725.85|715.05|725.02|714.22|9
1652049740000|2022-05-08 22:42:20|725.01|714.21|725.02|714.22|725.03|714.23|725.01|714.21|18
1652049750000|2022-05-08 22:42:30|725.01|714.21|724.58|713.78|725.02|714.22|724.58|713.78|15
1652049760000|2022-05-08 22:42:40|724.9|714.1|725.1|714.3|725.19|714.39|724.9|714.1|7
1652049780000|2022-05-08 22:43:00|725.16|714.36|725.26|714.46|725.27|714.47|725.16|714.36|13
1652049790000|2022-05-08 22:43:10|725.25|714.45|725.26|714.46|725.27|714.47|725.25|714.45|16
1652049800000|2022-05-08 22:43:20|725.25|714.45|724.9|714.1|725.27|714.47|724.9|714.1|10
1652049840000|2022-05-08 22:44:00|724.58|713.78|724.44|713.64|724.58|713.78|724.38|713.58|3
1652049850000|2022-05-08 22:44:10|724.56|713.76|724.31|713.51|724.56|713.76|724.31|713.51|17
1652049860000|2022-05-08 22:44:20|724.1|713.3|723.97|713.17|724.1|713.3|723.96|713.16|13
1652049870000|2022-05-08 22:44:30|723.96|713.16|723.45|712.65|723.97|713.17|723.45|712.65|6
1652049880000|2022-05-08 22:44:40|723.69|712.89|723.69|712.89|723.69|712.89|723.69|712.89|1
1652049890000|2022-05-08 22:44:50|723.68|712.88|723.67|712.87|723.69|712.89|723.67|712.87|5
1652049900000|2022-05-08 22:45:00|723.69|712.89|723.86|713.06|723.86|713.06|723.69|712.89|8
1652049910000|2022-05-08 22:45:10|723.85|713.05|723.86|713.06|723.86|713.06|723.85|713.05|4
1652049930000|2022-05-08 22:45:30|723.85|713.05|723.86|713.06|723.86|713.06|723.85|713.05|2
1652049940000|2022-05-08 22:45:40|723.9|713.1|723.9|713.1|723.9|713.1|723.9|713.1|1
1652049950000|2022-05-08 22:45:50|724.5|713.7|724.5|713.7|724.5|713.7|724.5|713.7|1
1652049960000|2022-05-08 22:46:00|724.7|713.9|724.7|713.9|724.7|713.9|724.7|713.9|1
1652049970000|2022-05-08 22:46:10|724.9|714.1|724.9|714.1|724.9|714.1|724.9|714.1|1
1652049980000|2022-05-08 22:46:20|724.87|714.07|724.88|714.08|724.88|714.08|724.87|714.07|2
1652049990000|2022-05-08 22:46:30|724.87|714.07|724.87|714.07|724.88|714.08|724.86|714.06|7
1652050040000|2022-05-08 22:47:20|724.86|714.06|724.87|714.07|724.87|714.07|724.86|714.06|2
1652050050000|2022-05-08 22:47:30|724.86|714.06|724.87|714.07|724.87|714.07|724.86|714.06|2
1652050060000|2022-05-08 22:47:40|724.86|714.06|724.9|714.1|724.9|714.1|724.86|714.06|3
1652050080000|2022-05-08 22:48:00|724.87|714.07|724.87|714.07|724.87|714.07|724.87|714.07|1
1652050090000|2022-05-08 22:48:10|724.9|714.1|724.9|714.1|724.9|714.1|724.9|714.1|1
1652050110000|2022-05-08 22:48:30|724.99|714.19|725.03|714.23|725.03|714.23|724.9|714.1|14
1652050120000|2022-05-08 22:48:40|724.9|714.1|724.9|714.1|724.9|714.1|724.9|714.1|1
1652050150000|2022-05-08 22:49:10|725.45|714.65|725.35|714.55|725.45|714.65|725.35|714.55|2
1652050160000|2022-05-08 22:49:20|724.9|714.1|724.9|714.1|724.9|714.1|724.9|714.1|1
1652050200000|2022-05-08 22:50:00|724.87|714.07|724.87|714.07|724.87|714.07|724.87|714.07|1
1652050240000|2022-05-08 22:50:40|724.9|714.1|724.9|714.1|724.9|714.1|724.9|714.1|1
1652050250000|2022-05-08 22:50:50|725.09|714.29|724.98|714.18|725.31|714.51|724.98|714.18|4
1652050260000|2022-05-08 22:51:00|725.32|714.52|725.14|714.34|725.32|714.52|725.14|714.34|7
1652050270000|2022-05-08 22:51:10|724.96|714.16|725.31|714.51|725.32|714.52|724.95|714.15|9
1652050280000|2022-05-08 22:51:20|725.3|714.5|725.24|714.44|725.32|714.52|725.23|714.43|13
1652050290000|2022-05-08 22:51:30|725.23|714.43|725.23|714.43|725.23|714.43|725.22|714.42|3
1652050300000|2022-05-08 22:51:40|725.24|714.44|725.23|714.43|725.24|714.44|725.22|714.42|12
1652050310000|2022-05-08 22:51:50|725.24|714.44|725.23|714.43|725.24|714.44|725.22|714.42|8
1652050320000|2022-05-08 22:52:00|725.22|714.42|725.23|714.43|725.45|714.65|725.09|714.29|10
1652050340000|2022-05-08 22:52:20|725.73|714.93|727.15|716.35|727.15|716.35|725.23|714.43|11
1652050350000|2022-05-08 22:52:30|727.17|716.37|727.67|716.87|727.67|716.87|726.9|716.1|10
1652050360000|2022-05-08 22:52:40|727.66|716.86|727.73|716.93|727.73|716.93|727.23|716.43|6
1652050390000|2022-05-08 22:53:10|727.48|716.68|727.08|716.28|727.73|716.93|727.07|716.27|9
1652050400000|2022-05-08 22:53:20|727.09|716.29|727.35|716.55|727.73|716.93|727.07|716.27|13
1652050410000|2022-05-08 22:53:30|727.15|716.35|727.15|716.35|727.15|716.35|727.15|716.35|1
1652050420000|2022-05-08 22:53:40|727.06|716.26|726.92|716.12|727.06|716.26|726.92|716.12|7
1652050430000|2022-05-08 22:53:50|726.91|716.11|726.87|716.07|726.92|716.12|726.87|716.07|10
1652050440000|2022-05-08 22:54:00|726.88|716.08|726.9|716.1|726.9|716.1|726.65|715.85|7
1652050450000|2022-05-08 22:54:10|726.88|716.08|726.87|716.07|726.88|716.08|726.87|716.07|2
1652050460000|2022-05-08 22:54:20|726.88|716.08|726.72|715.92|726.88|716.08|726.72|715.92|2
1652050470000|2022-05-08 22:54:30|726.27|715.47|726.44|715.64|726.44|715.64|726.27|715.47|2
1652050480000|2022-05-08 22:54:40|726.43|715.63|726.44|715.64|726.44|715.64|726.42|715.62|6
1652050490000|2022-05-08 22:54:50|726.43|715.63|726.25|715.45|726.44|715.64|726.25|715.45|10
1652050500000|2022-05-08 22:55:00|726.3|715.5|726.25|715.45|726.3|715.5|726.25|715.45|2
1652050540000|2022-05-08 22:55:40|726.85|716.05|726.85|716.05|726.85|716.05|726.85|716.05|1
1652050560000|2022-05-08 22:56:00|726.9|716.1|726.9|716.1|726.9|716.1|726.9|716.1|1
1652050570000|2022-05-08 22:56:10|727.05|716.25|727.4|716.6|727.4|716.6|726.9|716.1|3
1652050580000|2022-05-08 22:56:20|727.15|716.35|726.9|716.1|727.15|716.35|726.9|716.1|2
1652050590000|2022-05-08 22:56:30|727.29|716.49|727.3|716.5|727.3|716.5|727.29|716.49|2
1652050600000|2022-05-08 22:56:40|727.8|717|727.86|717.06|727.9|717.1|727.8|717|3
1652050630000|2022-05-08 22:57:10|727.7|716.9|727.86|717.06|727.86|717.06|727.69|716.89|4
1652050640000|2022-05-08 22:57:20|727.81|717.01|727.81|717.01|727.81|717.01|727.81|717.01|1
1652050650000|2022-05-08 22:57:30|727.79|716.99|727.55|716.75|727.79|716.99|727.43|716.63|6
1652050660000|2022-05-08 22:57:40|727.1|716.3|727.31|716.51|727.32|716.52|727.1|716.3|3
1652050680000|2022-05-08 22:58:00|727.32|716.52|726.9|716.1|727.56|716.76|726.9|716.1|13
1652050690000|2022-05-08 22:58:10|726.8|716|726.5|715.7|726.9|716.1|726.5|715.7|3
1652050710000|2022-05-08 22:58:30|726.6|715.8|726.6|715.8|726.6|715.8|726.6|715.8|1
1652050720000|2022-05-08 22:58:40|726.62|715.82|725.9|715.1|726.62|715.82|725.9|715.1|5
1652050730000|2022-05-08 22:58:50|725.72|714.92|725.72|714.92|725.72|714.92|725.72|714.92|1
1652050740000|2022-05-08 22:59:00|725.9|715.1|725.9|715.1|725.9|715.1|725.9|715.1|1
1652050760000|2022-05-08 22:59:20|726.03|715.23|726.4|715.6|726.65|715.85|725.9|715.1|7
1652050770000|2022-05-08 22:59:30|726.03|715.23|726.4|715.6|726.4|715.6|726.03|715.23|12
1652050790000|2022-05-08 22:59:50|726.03|715.23|726.4|715.6|726.4|715.6|726.03|715.23|10
1652050800000|2022-05-08 23:00:00|726.03|715.23|725.9|715.1|726.03|715.23|725.9|715.1|3
1652050810000|2022-05-08 23:00:10|725.8|715|725.44|714.64|725.8|715|725.44|714.64|4
1652050820000|2022-05-08 23:00:20|725.34|714.54|725.21|714.41|725.51|714.71|725.21|714.41|4
1652050860000|2022-05-08 23:01:00|725.33|714.53|725.17|714.37|725.33|714.53|725.17|714.37|2
1652050870000|2022-05-08 23:01:10|725.25|714.45|725.35|714.55|725.35|714.55|725.17|714.37|4
1652050880000|2022-05-08 23:01:20|725.4|714.6|725.9|715.1|725.9|715.1|725.4|714.6|2
1652050900000|2022-05-08 23:01:40|725.8|715|725.9|715.1|725.9|715.1|725.8|715|2
1652050930000|2022-05-08 23:02:10|726.3|715.5|726.3|715.5|726.3|715.5|726.3|715.5|1
1652050940000|2022-05-08 23:02:20|726.8|716|726.8|716|726.8|716|726.8|716|1
1652050980000|2022-05-08 23:03:00|726.6|715.8|725.99|715.19|726.67|715.87|725.99|715.19|8
1652050990000|2022-05-08 23:03:10|726.05|715.25|726.05|715.25|726.1|715.3|725.99|715.19|7
1652051020000|2022-05-08 23:03:40|726.65|715.85|726.65|715.85|726.65|715.85|726.65|715.85|1
1652051030000|2022-05-08 23:03:50|726.55|715.75|726.55|715.75|726.55|715.75|726.55|715.75|1
1652051040000|2022-05-08 23:04:00|726.45|715.65|726.18|715.38|726.5|715.7|726.05|715.25|6
1652051050000|2022-05-08 23:04:10|726.05|715.25|725.91|715.11|726.05|715.25|725.74|714.94|12
1652051060000|2022-05-08 23:04:20|725.92|715.12|725.92|715.12|725.92|715.12|725.91|715.11|3
1652051090000|2022-05-08 23:04:50|725.85|715.05|726.15|715.35|726.15|715.35|725.85|715.05|4
1652051100000|2022-05-08 23:05:00|726.01|715.21|726.4|715.6|726.4|715.6|725.9|715.1|5
1652051110000|2022-05-08 23:05:10|727|716.2|727.5|716.7|727.5|716.7|727|716.2|2
1652051120000|2022-05-08 23:05:20|727.78|716.98|727.85|717.05|727.9|717.1|727.78|716.98|3
1652051130000|2022-05-08 23:05:30|727.78|716.98|726.9|716.1|727.78|716.98|726.9|716.1|11
1652051140000|2022-05-08 23:05:40|726.85|716.05|726.85|716.05|726.85|716.05|726.85|716.05|1
1652051150000|2022-05-08 23:05:50|726.8|716|726.39|715.59|726.8|716|726.1|715.3|14
1652051160000|2022-05-08 23:06:00|726.2|715.4|726.14|715.34|726.35|715.55|726.14|715.34|10
1652051170000|2022-05-08 23:06:10|726.33|715.53|726.32|715.52|726.35|715.55|726.32|715.52|10
1652051180000|2022-05-08 23:06:20|726.33|715.53|726.22|715.42|726.33|715.53|726.22|715.42|9
1652051190000|2022-05-08 23:06:30|725.9|715.1|725.9|715.1|725.9|715.1|725.9|715.1|1
1652051200000|2022-05-08 23:06:40|725.79|714.99|725.5|714.7|725.79|714.99|725.27|714.47|6
1652051210000|2022-05-08 23:06:50|725.49|714.69|725.49|714.69|725.5|714.7|725.49|714.69|3
1652051220000|2022-05-08 23:07:00|725.48|714.68|725.43|714.63|725.48|714.68|725.43|714.63|6
1652051230000|2022-05-08 23:07:10|725.42|714.62|725.17|714.37|725.49|714.69|725.17|714.37|6
1652051240000|2022-05-08 23:07:20|724.95|714.15|724.55|713.75|724.95|714.15|724.55|713.75|3
1652051250000|2022-05-08 23:07:30|724.18|713.38|724.23|713.43|724.31|713.51|724.18|713.38|13
1652051260000|2022-05-08 23:07:40|724.22|713.42|724.23|713.43|724.23|713.43|724.22|713.42|2
1652051270000|2022-05-08 23:07:50|724.75|713.95|724.75|713.95|724.75|713.95|724.75|713.95|1
1652051280000|2022-05-08 23:08:00|724.8|714|724.9|714.1|724.9|714.1|724.8|714|2
1652051330000|2022-05-08 23:08:50|724.73|713.93|724.23|713.43|724.73|713.93|724.22|713.42|3
1652051340000|2022-05-08 23:09:00|724.25|713.45|724.23|713.43|724.25|713.45|724.23|713.43|2
1652051350000|2022-05-08 23:09:10|724.73|713.93|724.73|713.93|724.73|713.93|724.73|713.93|1
1652051360000|2022-05-08 23:09:20|724.8|714|724.73|713.93|724.8|714|724.73|713.93|2
1652051370000|2022-05-08 23:09:30|724.71|713.91|724|713.2|724.71|713.91|724|713.2|4
1652051380000|2022-05-08 23:09:40|723.9|713.1|723.81|713.01|723.9|713.1|723.79|712.99|5
1652051410000|2022-05-08 23:10:10|723.73|712.93|723.73|712.93|723.73|712.93|723.73|712.93|1
1652051420000|2022-05-08 23:10:20|723.72|712.92|723.56|712.76|723.72|712.92|723.53|712.73|8
1652051430000|2022-05-08 23:10:30|723.58|712.78|723.58|712.78|723.58|712.78|723.57|712.77|5
1652051450000|2022-05-08 23:10:50|723.66|712.86|723.66|712.86|723.66|712.86|723.66|712.86|1
1652051460000|2022-05-08 23:11:00|723.65|712.85|723.56|712.76|723.66|712.86|723.5|712.7|8
1652051470000|2022-05-08 23:11:10|723.57|712.77|723.53|712.73|723.57|712.77|723.4|712.6|4
1652051480000|2022-05-08 23:11:20|723.37|712.57|723.27|712.47|723.37|712.57|723.27|712.47|2
1652051490000|2022-05-08 23:11:30|723.28|712.48|723.6|712.8|723.6|712.8|723.28|712.48|2
1652051500000|2022-05-08 23:11:40|723.65|712.85|723.65|712.85|723.65|712.85|723.65|712.85|1
1652051530000|2022-05-08 23:12:10|723.57|712.77|723.73|712.93|723.73|712.93|723.57|712.77|2
1652051540000|2022-05-08 23:12:20|723.71|712.91|723.64|712.84|723.73|712.93|723.63|712.83|11
1652051550000|2022-05-08 23:12:30|723.4|712.6|723.56|712.76|723.57|712.77|723.39|712.59|8
1652051560000|2022-05-08 23:12:40|723.5|712.7|723.15|712.35|723.56|712.76|723.15|712.35|5
1652051640000|2022-05-08 23:14:00|722.9|712.1|722.9|712.1|722.9|712.1|722.9|712.1|1
1652051680000|2022-05-08 23:14:40|722.86|712.06|722.86|712.06|722.86|712.06|722.86|712.06|1
1652051750000|2022-05-08 23:15:50|722.7|711.9|722.86|712.06|722.86|712.06|722.7|711.9|2
1652051760000|2022-05-08 23:16:00|722.7|711.9|722.6|711.8|722.7|711.9|722.42|711.62|4
1652051770000|2022-05-08 23:16:10|722.76|711.96|721.95|711.15|722.76|711.96|721.95|711.15|4
1652051780000|2022-05-08 23:16:20|722.17|711.37|721.9|711.1|722.21|711.41|721.77|710.97|7
1652051790000|2022-05-08 23:16:30|721.75|710.95|721.7|710.9|721.75|710.95|721.7|710.9|2
1652051810000|2022-05-08 23:16:50|721.55|710.75|721.55|710.75|721.55|710.75|721.55|710.75|1
1652051830000|2022-05-08 23:17:10|721.05|710.25|721.31|710.51|721.31|710.51|721.05|710.25|6
1652051840000|2022-05-08 23:17:20|721.3|710.5|720.9|710.1|721.3|710.5|720.56|709.76|6
1652051850000|2022-05-08 23:17:30|720.56|709.76|720.78|709.98|720.9|710.1|720.43|709.63|5
1652051860000|2022-05-08 23:17:40|720.65|709.85|720.59|709.79|720.9|710.1|720.4|709.6|10
1652051870000|2022-05-08 23:17:50|720.4|709.6|720.4|709.6|720.4|709.6|720.4|709.6|1
1652051880000|2022-05-08 23:18:00|719.88|709.08|719.82|709.02|719.88|709.08|719.8|709|3
1652051890000|2022-05-08 23:18:10|719.7|708.9|719.85|709.05|719.85|709.05|719.65|708.85|4
1652051900000|2022-05-08 23:18:20|719.82|709.02|719.82|709.02|719.82|709.02|719.82|709.02|1
1652051910000|2022-05-08 23:18:30|719.55|708.75|719.16|708.36|719.63|708.83|719.16|708.36|4
1652051920000|2022-05-08 23:18:40|719.17|708.37|719.16|708.36|719.17|708.37|719.16|708.36|2
1652051930000|2022-05-08 23:18:50|719|708.2|719|708.2|719|708.2|719|708.2|1
1652051940000|2022-05-08 23:19:00|719.5|708.7|720.24|709.44|720.28|709.48|719.5|708.7|5
1652051950000|2022-05-08 23:19:10|720.27|709.47|720.27|709.47|720.28|709.48|720.1|709.3|8
1652051960000|2022-05-08 23:19:20|720.28|709.48|720.85|710.05|720.85|710.05|720.28|709.48|2
1652051970000|2022-05-08 23:19:30|720.9|710.1|721.24|710.44|721.24|710.44|720.9|710.1|3
1652051980000|2022-05-08 23:19:40|721.29|710.49|720.9|710.1|721.29|710.49|720.9|710.1|4
1652052000000|2022-05-08 23:20:00|720.96|710.16|721.78|710.98|721.78|710.98|720.96|710.16|4
1652052020000|2022-05-08 23:20:20|721.79|710.99|721.85|711.05|721.85|711.05|721.79|710.99|2
1652052030000|2022-05-08 23:20:30|721.79|710.99|721.79|710.99|721.79|710.99|721.79|710.99|1
1652052040000|2022-05-08 23:20:40|721.54|710.74|721.11|710.31|721.79|710.99|721.11|710.31|10
1652052050000|2022-05-08 23:20:50|721.26|710.46|720.95|710.15|721.26|710.46|720.95|710.15|3
1652052060000|2022-05-08 23:21:00|721|710.2|721|710.2|721|710.2|721|710.2|1
1652052070000|2022-05-08 23:21:10|721.26|710.46|721.26|710.46|721.26|710.46|721.26|710.46|1
1652052080000|2022-05-08 23:21:20|721.25|710.45|721.15|710.35|721.26|710.46|721.15|710.35|5
1652052120000|2022-05-08 23:22:00|720.95|710.15|720.95|710.15|720.95|710.15|720.95|710.15|1
1652052140000|2022-05-08 23:22:20|721|710.2|721|710.2|721|710.2|721|710.2|1
1652052150000|2022-05-08 23:22:30|720.9|710.1|720.9|710.1|720.9|710.1|720.9|710.1|1
1652052220000|2022-05-08 23:23:40|721|710.2|721.31|710.51|721.31|710.51|721|710.2|4
1652052230000|2022-05-08 23:23:50|721.4|710.6|721.3|710.5|721.4|710.6|721.3|710.5|2
1652052240000|2022-05-08 23:24:00|721.8|711|721.8|711|721.8|711|721.8|711|1
1652052250000|2022-05-08 23:24:10|721.79|710.99|721.2|710.4|721.79|710.99|721.2|710.4|5
1652052260000|2022-05-08 23:24:20|721.3|710.5|721.02|710.22|721.38|710.58|721.02|710.22|5
1652052270000|2022-05-08 23:24:30|721.07|710.27|721.07|710.27|721.07|710.27|721.07|710.27|1
1652052280000|2022-05-08 23:24:40|721.32|710.52|721.38|710.58|721.39|710.59|721.32|710.52|3
1652052300000|2022-05-08 23:25:00|721.36|710.56|721.38|710.58|721.39|710.59|721.34|710.54|8
1652052310000|2022-05-08 23:25:10|721.37|710.57|721.48|710.68|721.48|710.68|721.27|710.47|9
1652052320000|2022-05-08 23:25:20|721.38|710.58|721.77|710.97|721.77|710.97|721.38|710.58|4
1652052360000|2022-05-08 23:26:00|721.7|710.9|721.7|710.9|721.7|710.9|721.7|710.9|1
1652052370000|2022-05-08 23:26:10|721.33|710.53|721.87|711.07|721.87|711.07|721.32|710.52|12
1652052380000|2022-05-08 23:26:20|721.86|711.06|721.87|711.07|721.87|711.07|721.86|711.06|6
1652052390000|2022-05-08 23:26:30|721.86|711.06|721.87|711.07|721.87|711.07|721.86|711.06|8
1652052400000|2022-05-08 23:26:40|721.86|711.06|721.86|711.06|721.87|711.07|721.86|711.06|11
1652052410000|2022-05-08 23:26:50|721.87|711.07|721.87|711.07|721.87|711.07|721.86|711.06|3
1652052420000|2022-05-08 23:27:00|721.49|710.69|721.5|710.7|721.79|710.99|721.49|710.69|8
1652052430000|2022-05-08 23:27:10|721.51|710.71|721.2|710.4|721.51|710.71|721.2|710.4|11
1652052440000|2022-05-08 23:27:20|721.02|710.22|720.78|709.98|721.02|710.22|720.65|709.85|11
1652052450000|2022-05-08 23:27:30|720.82|710.02|720.81|710.01|720.82|710.02|720.8|710|15
1652052460000|2022-05-08 23:27:40|720.82|710.02|720.19|709.39|720.82|710.02|720.13|709.33|10
1652052470000|2022-05-08 23:27:50|720.23|709.43|720.31|709.51|720.32|709.52|720.05|709.25|9
1652052480000|2022-05-08 23:28:00|720.32|709.52|720.62|709.82|720.63|709.83|720.07|709.27|8
1652052510000|2022-05-08 23:28:30|720.65|709.85|720.17|709.37|720.65|709.85|720.17|709.37|3
1652052520000|2022-05-08 23:28:40|720.16|709.36|719.9|709.1|720.16|709.36|719.9|709.1|8
1652052530000|2022-05-08 23:28:50|720.02|709.22|720.02|709.22|720.02|709.22|720.02|709.22|1
1652052540000|2022-05-08 23:29:00|719.9|709.1|719.9|709.1|719.95|709.15|719.9|709.1|3
1652052550000|2022-05-08 23:29:10|719.5|708.7|719.03|708.23|719.5|708.7|719.03|708.23|8
1652052560000|2022-05-08 23:29:20|719.21|708.41|719.21|708.41|719.21|708.41|719.21|708.41|1
1652052570000|2022-05-08 23:29:30|719.2|708.4|719.72|708.92|719.72|708.92|719.2|708.4|16
1652052580000|2022-05-08 23:29:40|719.69|708.89|719.78|708.98|719.79|708.99|719.69|708.89|3
1652052590000|2022-05-08 23:29:50|719.77|708.97|719.56|708.76|719.77|708.97|719.56|708.76|7
1652052600000|2022-05-08 23:30:00|719.18|708.38|717.45|706.65|719.18|708.38|716.88|706.08|16
1652052610000|2022-05-08 23:30:10|717.58|706.78|718|707.2|718.74|707.94|717.58|706.78|13
1652052620000|2022-05-08 23:30:20|717.94|707.14|717.85|707.05|717.96|707.16|717.8|707|6
1652052630000|2022-05-08 23:30:30|717.83|707.03|717.83|707.03|717.83|707.03|717.83|707.03|1
1652052650000|2022-05-08 23:30:50|717.41|706.61|717.64|706.84|717.64|706.84|717.41|706.61|3
1652052660000|2022-05-08 23:31:00|717.63|706.83|717|706.2|717.63|706.83|717|706.2|3
1652052670000|2022-05-08 23:31:10|717.38|706.58|717.46|706.66|717.46|706.66|717.2|706.4|4
1652052680000|2022-05-08 23:31:20|717.41|706.61|717|706.2|717.41|706.61|717|706.2|5
1652052700000|2022-05-08 23:31:40|717.15|706.35|717.15|706.35|717.15|706.35|717.15|706.35|1
1652052710000|2022-05-08 23:31:50|717.37|706.57|717.61|706.81|717.61|706.81|717.37|706.57|5
1652052720000|2022-05-08 23:32:00|717.77|706.97|717.91|707.11|717.91|707.11|717.77|706.97|2
1652052730000|2022-05-08 23:32:10|718.1|707.3|718|707.2|718.1|707.3|718|707.2|2
1652052740000|2022-05-08 23:32:20|718.18|707.38|718|707.2|718.18|707.38|718|707.2|2
1652052760000|2022-05-08 23:32:40|718.18|707.38|717.9|707.1|718.18|707.38|717.9|707.1|5
1652052770000|2022-05-08 23:32:50|717.85|707.05|717.85|707.05|717.85|707.05|717.85|707.05|1
1652052780000|2022-05-08 23:33:00|717.84|707.04|717.52|706.72|717.85|707.05|717.52|706.72|18
1652052790000|2022-05-08 23:33:10|717.15|706.35|714.6|703.8|717.15|706.35|714.6|703.8|14
1652052800000|2022-05-08 23:33:20|714.54|703.74|715.19|704.39|715.28|704.48|714.54|703.74|19
1652052810000|2022-05-08 23:33:30|715.28|704.48|715.17|704.37|715.4|704.6|715.05|704.25|14
1652052820000|2022-05-08 23:33:40|715.15|704.35|715.84|705.04|715.84|705.04|715.12|704.32|9
1652052830000|2022-05-08 23:33:50|715.9|705.1|715.9|705.1|715.9|705.1|715.9|705.1|1
1652052840000|2022-05-08 23:34:00|715.7|704.9|714.9|704.1|715.86|705.06|714.9|704.1|8
1652052850000|2022-05-08 23:34:10|714.85|704.05|715.4|704.6|715.4|704.6|714.85|704.05|3
1652052860000|2022-05-08 23:34:20|715.75|704.95|716.22|705.42|716.23|705.43|715.75|704.95|5
1652052870000|2022-05-08 23:34:30|716.19|705.39|715.98|705.18|716.22|705.42|715.96|705.16|11
1652052880000|2022-05-08 23:34:40|715.96|705.16|716.55|705.75|716.55|705.75|715.9|705.1|8
1652052890000|2022-05-08 23:34:50|716.15|705.35|716.8|706|716.8|706|716.15|705.35|3
1652052900000|2022-05-08 23:35:00|716.86|706.06|716.9|706.1|716.9|706.1|716.86|706.06|7
1652052920000|2022-05-08 23:35:20|717.06|706.26|717.27|706.47|717.27|706.47|717.03|706.23|11
1652052930000|2022-05-08 23:35:30|717.26|706.46|716.9|706.1|717.28|706.48|716.9|706.1|7
1652052940000|2022-05-08 23:35:40|716.78|705.98|716.6|705.8|716.78|705.98|716.35|705.55|6
1652052950000|2022-05-08 23:35:50|716.64|705.84|716.9|706.1|716.9|706.1|716.64|705.84|2
1652052960000|2022-05-08 23:36:00|716.87|706.07|717.16|706.36|717.17|706.37|716.87|706.07|6
1652052970000|2022-05-08 23:36:10|717|706.2|717.12|706.32|717.59|706.79|717|706.2|10
1652052980000|2022-05-08 23:36:20|717.25|706.45|717.27|706.47|717.27|706.47|717.25|706.45|8
1652052990000|2022-05-08 23:36:30|717.26|706.46|716.78|705.98|717.27|706.47|716.55|705.75|12
1652053000000|2022-05-08 23:36:40|716.85|706.05|717.02|706.22|717.02|706.22|716.85|706.05|2
1652053010000|2022-05-08 23:36:50|717.18|706.38|717.23|706.43|717.23|706.43|717.18|706.38|2
1652053020000|2022-05-08 23:37:00|717.3|706.5|717.49|706.69|717.49|706.69|717.29|706.49|7
1652053030000|2022-05-08 23:37:10|717.48|706.68|717.48|706.68|717.49|706.69|717.47|706.67|9
1652053040000|2022-05-08 23:37:20|717.47|706.67|717.37|706.57|717.49|706.69|717.36|706.56|18
1652053050000|2022-05-08 23:37:30|717.38|706.58|717.36|706.56|717.38|706.58|717.36|706.56|7
1652053060000|2022-05-08 23:37:40|717.23|706.43|717.23|706.43|717.23|706.43|717.23|706.43|1
1652053070000|2022-05-08 23:37:50|716.95|706.15|716.95|706.15|716.95|706.15|716.95|706.15|1
1652053090000|2022-05-08 23:38:10|717.16|706.36|717.27|706.47|717.27|706.47|717.16|706.36|2
1652053140000|2022-05-08 23:39:00|717.32|706.52|717.25|706.45|717.32|706.52|717.25|706.45|2
1652053170000|2022-05-08 23:39:30|717.15|706.35|717.15|706.35|717.15|706.35|717.15|706.35|1
1652053180000|2022-05-08 23:39:40|717.2|706.4|717.2|706.4|717.2|706.4|717.2|706.4|1
1652053200000|2022-05-08 23:40:00|717.15|706.35|716.54|705.74|717.15|706.35|716.24|705.44|7
1652053210000|2022-05-08 23:40:10|716.79|705.99|716.75|705.95|716.88|706.08|716.75|705.95|4
1652053220000|2022-05-08 23:40:20|716.74|705.94|716.9|706.1|716.9|706.1|716.74|705.94|7
1652053230000|2022-05-08 23:40:30|717.21|706.41|716.9|706.1|717.21|706.41|716.9|706.1|4
1652053250000|2022-05-08 23:40:50|716.83|706.03|716.83|706.03|716.83|706.03|716.81|706.01|4
1652053260000|2022-05-08 23:41:00|716.84|706.04|716.84|706.04|716.84|706.04|716.83|706.03|7
1652053310000|2022-05-08 23:41:50|716.9|706.1|716.9|706.1|716.9|706.1|716.9|706.1|1
1652053360000|2022-05-08 23:42:40|716.84|706.04|716.84|706.04|716.84|706.04|716.84|706.04|1
1652053380000|2022-05-08 23:43:00|716.9|706.1|716.9|706.1|716.9|706.1|716.9|706.1|1
1652053390000|2022-05-08 23:43:10|716.84|706.04|716.66|705.86|716.84|706.04|716.45|705.65|7
1652053400000|2022-05-08 23:43:20|716.69|705.89|716.15|705.35|716.84|706.04|716.15|705.35|6
1652053430000|2022-05-08 23:43:50|716.5|705.7|716.84|706.04|716.84|706.04|716.5|705.7|2
1652053440000|2022-05-08 23:44:00|716.9|706.1|716.9|706.1|716.9|706.1|716.9|706.1|1
1652053460000|2022-05-08 23:44:20|717.08|706.28|716.9|706.1|717.08|706.28|716.9|706.1|3
1652053490000|2022-05-08 23:44:50|717.03|706.23|717.4|706.6|717.4|706.6|717.03|706.23|2
1652053500000|2022-05-08 23:45:00|717.75|706.95|717.9|707.1|718.06|707.26|717.75|706.95|8
1652053510000|2022-05-08 23:45:10|717.78|706.98|717.78|706.98|717.78|706.98|717.77|706.97|3
1652053520000|2022-05-08 23:45:20|717.65|706.85|717.51|706.71|717.65|706.85|717.51|706.71|7
1652053530000|2022-05-08 23:45:30|717.15|706.35|717.15|706.35|717.15|706.35|717.15|706.35|1
1652053540000|2022-05-08 23:45:40|716.9|706.1|716.9|706.1|716.9|706.1|716.9|706.1|1
1652053550000|2022-05-08 23:45:50|716.45|705.65|716.2|705.4|716.45|705.65|716|705.2|4
1652053560000|2022-05-08 23:46:00|716.19|705.39|716|705.2|716.19|705.39|716|705.2|4
1652053570000|2022-05-08 23:46:10|716.3|705.5|716.3|705.5|716.3|705.5|716.3|705.5|1
1652053580000|2022-05-08 23:46:20|716.75|705.95|716.82|706.02|716.9|706.1|716.75|705.95|10
1652053590000|2022-05-08 23:46:30|716.81|706.01|716.32|705.52|716.82|706.02|716.16|705.36|14
1652053600000|2022-05-08 23:46:40|716.3|705.5|716.32|705.52|716.63|705.83|716.3|705.5|5
1652053610000|2022-05-08 23:46:50|716.18|705.38|716.83|706.03|716.83|706.03|716.18|705.38|3
1652053630000|2022-05-08 23:47:10|716.85|706.05|717.08|706.28|717.08|706.28|716.85|706.05|6
1652053650000|2022-05-08 23:47:30|716.9|706.1|716.9|706.1|716.9|706.1|716.9|706.1|1
1652053660000|2022-05-08 23:47:40|716.82|706.02|716.73|705.93|716.83|706.03|716.45|705.65|18
1652053670000|2022-05-08 23:47:50|716.74|705.94|716.3|705.5|716.74|705.94|716.3|705.5|9
1652053690000|2022-05-08 23:48:10|716.45|705.65|716.3|705.5|716.5|705.7|716.3|705.5|3
1652053700000|2022-05-08 23:48:20|716.61|705.81|716.71|705.91|716.8|706|716.61|705.81|3
1652053710000|2022-05-08 23:48:30|716.8|706|716.67|705.87|716.8|706|716.67|705.87|4
1652053720000|2022-05-08 23:48:40|716.4|705.6|716.4|705.6|716.4|705.6|716.4|705.6|1
1652053740000|2022-05-08 23:49:00|715.88|705.08|715.92|705.12|715.93|705.13|715.88|705.08|4
1652053750000|2022-05-08 23:49:10|715.9|705.1|715.7|704.9|715.9|705.1|715.61|704.81|10
1652053760000|2022-05-08 23:49:20|715.67|704.87|715.84|705.04|715.84|705.04|715.67|704.87|3
1652053770000|2022-05-08 23:49:30|715.77|704.97|715.63|704.83|715.77|704.97|715.63|704.83|3
1652053780000|2022-05-08 23:49:40|715.61|704.81|714.96|704.16|715.63|704.83|714.96|704.16|10
1652053800000|2022-05-08 23:50:00|715.27|704.47|715.35|704.55|715.35|704.55|715.27|704.47|3
1652053810000|2022-05-08 23:50:10|715.34|704.54|714.74|703.94|715.35|704.55|714.74|703.94|15
1652053820000|2022-05-08 23:50:20|714.72|703.92|714.46|703.66|714.9|704.1|714.46|703.66|10
1652053830000|2022-05-08 23:50:30|714.6|703.8|713.82|703.02|714.61|703.81|713.82|703.02|14
1652053840000|2022-05-08 23:50:40|713.49|702.69|713.49|702.69|713.49|702.69|713.49|702.69|1
1652053850000|2022-05-08 23:50:50|713.46|702.66|713.85|703.05|713.86|703.06|713.37|702.57|19
1652053860000|2022-05-08 23:51:00|713.86|703.06|713.86|703.06|713.86|703.06|713.5|702.7|9
1652053870000|2022-05-08 23:51:10|713.91|703.11|713.9|703.1|713.91|703.11|713.9|703.1|2
1652053880000|2022-05-08 23:51:20|713.88|703.08|713.91|703.11|713.91|703.11|713.83|703.03|5
1652053890000|2022-05-08 23:51:30|714.15|703.35|714.25|703.45|714.33|703.53|714.14|703.34|15
1652053900000|2022-05-08 23:51:40|714.22|703.42|714.29|703.49|714.3|703.5|714.22|703.42|17
1652053910000|2022-05-08 23:51:50|714.26|703.46|713.91|703.11|714.3|703.5|713.91|703.11|11
1652053920000|2022-05-08 23:52:00|713.94|703.14|713.88|703.08|713.94|703.14|713.88|703.08|4
1652053930000|2022-05-08 23:52:10|713.73|702.93|713.88|703.08|713.88|703.08|713.59|702.79|4
1652053940000|2022-05-08 23:52:20|713.73|702.93|713.17|702.37|713.73|702.93|713.14|702.34|9
1652053950000|2022-05-08 23:52:30|713.46|702.66|713.8|703|713.8|703|713.38|702.58|6
1652053960000|2022-05-08 23:52:40|713.89|703.09|713.89|703.09|713.89|703.09|713.89|703.09|1
1652053970000|2022-05-08 23:52:50|713.9|703.1|713.74|702.94|713.9|703.1|713.74|702.94|16
1652053980000|2022-05-08 23:53:00|713.37|702.57|713.86|703.06|713.86|703.06|713.37|702.57|7
1652053990000|2022-05-08 23:53:10|713.83|703.03|713.83|703.03|713.83|703.03|713.83|703.03|1
1652054000000|2022-05-08 23:53:20|713.86|703.06|713.79|702.99|713.86|703.06|713.79|702.99|4
1652054010000|2022-05-08 23:53:30|713.86|703.06|713.84|703.04|713.86|703.06|713.79|702.99|4
1652054020000|2022-05-08 23:53:40|713.85|703.05|713.85|703.05|713.85|703.05|713.85|703.05|1
1652054040000|2022-05-08 23:54:00|713.79|702.99|713.45|702.65|713.79|702.99|713.45|702.65|5
1652054050000|2022-05-08 23:54:10|713.66|702.86|713.85|703.05|713.85|703.05|713.52|702.72|5
1652054100000|2022-05-08 23:55:00|713.9|703.1|714.09|703.29|714.09|703.29|713.9|703.1|3
1652054110000|2022-05-08 23:55:10|714.3|703.5|714.37|703.57|714.37|703.57|714.3|703.5|2
1652054120000|2022-05-08 23:55:20|714.19|703.39|714.77|703.97|714.9|704.1|714.19|703.39|3
1652054130000|2022-05-08 23:55:30|714.9|704.1|714.9|704.1|714.9|704.1|714.9|704.1|1
1652054150000|2022-05-08 23:55:50|714.96|704.16|714.96|704.16|715.05|704.25|714.96|704.16|3
1652054160000|2022-05-08 23:56:00|715.15|704.35|715.15|704.35|715.15|704.35|715.15|704.35|1
1652054190000|2022-05-08 23:56:30|715.33|704.53|715.41|704.61|715.41|704.61|715.33|704.53|3
1652054210000|2022-05-08 23:56:50|715.09|704.29|715.05|704.25|715.09|704.29|715.05|704.25|2
1652054240000|2022-05-08 23:57:20|715.18|704.38|715.4|704.6|715.4|704.6|715.18|704.38|2
1652054250000|2022-05-08 23:57:30|715.54|704.74|715.55|704.75|715.55|704.75|715.54|704.74|2
1652054260000|2022-05-08 23:57:40|715.65|704.85|715.87|705.07|715.87|705.07|715.65|704.85|3
1652054270000|2022-05-08 23:57:50|715.88|705.08|716.8|706|716.8|706|715.88|705.08|5
1652054280000|2022-05-08 23:58:00|716.9|706.1|717.54|706.74|717.71|706.91|716.9|706.1|7
1652054290000|2022-05-08 23:58:10|717.77|706.97|717.25|706.45|717.77|706.97|717.25|706.45|7
1652054300000|2022-05-08 23:58:20|717.35|706.55|717.67|706.87|717.67|706.87|717.35|706.55|2
1652054310000|2022-05-08 23:58:30|717.66|706.86|717.73|706.93|717.73|706.93|717.5|706.7|7
1652054320000|2022-05-08 23:58:40|717.82|707.02|717.87|707.07|717.9|707.1|717.81|707.01|17
1652054330000|2022-05-08 23:58:50|717.81|707.01|717.46|706.66|717.81|707.01|717.45|706.65|8
1652054340000|2022-05-08 23:59:00|717.45|706.65|716.41|705.61|717.46|706.66|716.41|705.61|15
1652054350000|2022-05-08 23:59:10|716.46|705.66|716|705.2|716.46|705.66|716|705.2|4
1652054360000|2022-05-08 23:59:20|715.95|705.15|715.81|705.01|716.16|705.36|715.8|705|9
1652054370000|2022-05-08 23:59:30|715.18|704.38|714.9|704.1|715.18|704.38|714.9|704.1|4
1652054390000|2022-05-08 23:59:50|714.58|703.78|714.95|704.15|714.95|704.15|714.58|703.78|3
1652054410000|2022-05-09 00:00:10|715|704.2|715.71|704.91|715.71|704.91|715|704.2|9
1652054420000|2022-05-09 00:00:20|715.34|704.54|716.21|705.41|716.21|705.41|715.34|704.54|6
1652054430000|2022-05-09 00:00:30|715.99|705.19|716.82|706.02|716.82|706.02|715.9|705.1|6
1652054440000|2022-05-09 00:00:40|716.9|706.1|717.26|706.46|717.4|706.6|716.9|706.1|5
1652054450000|2022-05-09 00:00:50|717.13|706.33|716.9|706.1|717.75|706.95|716.9|706.1|5
1652054480000|2022-05-09 00:01:20|716.85|706.05|716.85|706.05|716.85|706.05|716.85|706.05|1
1652054500000|2022-05-09 00:01:40|716.69|705.89|716.65|705.85|716.69|705.89|716.44|705.64|6
1652054510000|2022-05-09 00:01:50|716.66|705.86|716.43|705.63|716.7|705.9|716.33|705.53|13
1652054520000|2022-05-09 00:02:00|716.42|705.62|716.9|706.1|716.9|706.1|716.42|705.62|5
1652054540000|2022-05-09 00:02:20|716.82|706.02|716.64|705.84|716.82|706.02|716.43|705.63|6
1652054550000|2022-05-09 00:02:30|716.33|705.53|715.2|704.4|716.33|705.53|715.2|704.4|5
1652054570000|2022-05-09 00:02:50|715.09|704.29|714.79|703.99|715.09|704.29|714.65|703.85|6
1652054580000|2022-05-09 00:03:00|714.4|703.6|714.54|703.74|714.65|703.85|714.4|703.6|9
1652054590000|2022-05-09 00:03:10|714.55|703.75|714.6|703.8|714.81|704.01|714.55|703.75|4
1652054600000|2022-05-09 00:03:20|714.35|703.55|714.35|703.55|714.35|703.55|714.35|703.55|1
1652054610000|2022-05-09 00:03:30|714.56|703.76|714.56|703.76|714.56|703.76|714.56|703.76|1
1652054620000|2022-05-09 00:03:40|714.4|703.6|715.15|704.35|715.15|704.35|714.4|703.6|4
1652054630000|2022-05-09 00:03:50|715.28|704.48|715.79|704.99|715.79|704.99|715.28|704.48|3
1652054640000|2022-05-09 00:04:00|715.83|705.03|715.67|704.87|715.83|705.03|715.67|704.87|2
1652054650000|2022-05-09 00:04:10|716.16|705.36|715.9|705.1|716.3|705.5|715.9|705.1|13
1652054660000|2022-05-09 00:04:20|715.95|705.15|716.4|705.6|716.4|705.6|715.95|705.15|8
1652054670000|2022-05-09 00:04:30|716.39|705.59|715.9|705.1|716.59|705.79|715.9|705.1|10
1652054680000|2022-05-09 00:04:40|715.95|705.15|716.8|706|716.8|706|715.95|705.15|5
1652054690000|2022-05-09 00:04:50|716.79|705.99|716.8|706|716.81|706.01|716.65|705.85|6
1652054710000|2022-05-09 00:05:10|716.85|706.05|716.85|706.05|716.85|706.05|716.85|706.05|1
1652054750000|2022-05-09 00:05:50|716.9|706.1|716.9|706.1|716.9|706.1|716.9|706.1|1
1652054760000|2022-05-09 00:06:00|716.85|706.05|719|708.2|719.75|708.95|716.85|706.05|11
1652054770000|2022-05-09 00:06:10|718.99|708.19|718.76|707.96|719.04|708.24|718.25|707.45|21
1652054780000|2022-05-09 00:06:20|718.67|707.87|718.4|707.6|718.78|707.98|718.4|707.6|4
1652054790000|2022-05-09 00:06:30|718.78|707.98|716.94|706.14|718.78|707.98|716.92|706.12|15
1652054800000|2022-05-09 00:06:40|717.06|706.26|716.97|706.17|717.35|706.55|716.97|706.17|5
1652054820000|2022-05-09 00:07:00|717.1|706.3|718.26|707.46|718.26|707.46|716.97|706.17|6
1652054830000|2022-05-09 00:07:10|718.08|707.28|718.08|707.28|718.26|707.46|718.07|707.27|5
1652054840000|2022-05-09 00:07:20|718.07|707.27|717.9|707.1|718.08|707.28|717.83|707.03|9
1652054850000|2022-05-09 00:07:30|717.97|707.17|718.06|707.26|718.06|707.26|717.97|707.17|2
1652054860000|2022-05-09 00:07:40|718.22|707.42|718.21|707.41|718.44|707.64|718.21|707.41|6
1652054870000|2022-05-09 00:07:50|718.42|707.62|718.22|707.42|718.51|707.71|718.22|707.42|5
1652054910000|2022-05-09 00:08:30|718.32|707.52|718.32|707.52|718.32|707.52|718.32|707.52|1
1652054940000|2022-05-09 00:09:00|718.44|707.64|718.26|707.46|718.47|707.67|718.26|707.46|4
1652054950000|2022-05-09 00:09:10|718.23|707.43|717.96|707.16|718.23|707.43|717.95|707.15|12
1652054960000|2022-05-09 00:09:20|717.95|707.15|717.04|706.24|717.97|707.17|717.04|706.24|17
1652054970000|2022-05-09 00:09:30|716.9|706.1|716.44|705.64|716.9|706.1|716.44|705.64|10
1652054980000|2022-05-09 00:09:40|716.61|705.81|717.03|706.23|717.16|706.36|716.6|705.8|8
1652054990000|2022-05-09 00:09:50|717.16|706.36|717.09|706.29|717.19|706.39|717.03|706.23|6
1652055000000|2022-05-09 00:10:00|717.13|706.33|717.25|706.45|717.26|706.46|717.13|706.33|5
1652055010000|2022-05-09 00:10:10|717.03|706.23|716.9|706.1|717.38|706.58|716.9|706.1|10
1652055020000|2022-05-09 00:10:20|716.94|706.14|717.21|706.41|717.32|706.52|716.94|706.14|3
1652055030000|2022-05-09 00:10:30|717.27|706.47|716.9|706.1|717.27|706.47|716.9|706.1|12
1652055040000|2022-05-09 00:10:40|717.07|706.27|716.9|706.1|717.07|706.27|716.9|706.1|4
1652055050000|2022-05-09 00:10:50|717.19|706.39|718.27|707.47|718.28|707.48|717.19|706.39|6
1652055060000|2022-05-09 00:11:00|718.77|707.97|718.76|707.96|718.9|708.1|718.76|707.96|3
1652055070000|2022-05-09 00:11:10|718.92|708.12|719.1|708.3|719.23|708.43|718.92|708.12|4
1652055080000|2022-05-09 00:11:20|719.6|708.8|719.6|708.8|719.6|708.8|719.6|708.8|1
1652055090000|2022-05-09 00:11:30|719.48|708.68|719.28|708.48|719.48|708.68|719.28|708.48|3
1652055100000|2022-05-09 00:11:40|719.29|708.49|720.05|709.25|720.12|709.32|719.29|708.49|9
1652055110000|2022-05-09 00:11:50|720|709.2|719.9|709.1|720.05|709.25|719.9|709.1|4
1652055120000|2022-05-09 00:12:00|720.05|709.25|720.05|709.25|720.18|709.38|719.9|709.1|7
1652055130000|2022-05-09 00:12:10|720|709.2|719.93|709.13|720|709.2|719.92|709.12|4
1652055140000|2022-05-09 00:12:20|719.82|709.02|719.82|709.02|719.93|709.13|719.82|709.02|3
1652055150000|2022-05-09 00:12:30|719.79|708.99|719.93|709.13|719.93|709.13|719.75|708.95|13
1652055160000|2022-05-09 00:12:40|719.87|709.07|719.87|709.07|719.87|709.07|719.87|709.07|1
1652055170000|2022-05-09 00:12:50|719.4|708.6|719.47|708.67|719.58|708.78|719.4|708.6|6
1652055180000|2022-05-09 00:13:00|719.48|708.68|718.9|708.1|719.48|708.68|718.9|708.1|6
1652055190000|2022-05-09 00:13:10|718.75|707.95|717.92|707.12|718.9|708.1|717.91|707.11|14
1652055200000|2022-05-09 00:13:20|717.91|707.11|718.18|707.38|718.46|707.66|717.91|707.11|7
1652055210000|2022-05-09 00:13:30|718.2|707.4|718.18|707.38|718.57|707.77|718.12|707.32|10
1652055220000|2022-05-09 00:13:40|718.17|707.37|718.02|707.22|718.18|707.38|718.02|707.22|6
1652055240000|2022-05-09 00:14:00|717.9|707.1|717.9|707.1|718.1|707.3|717.9|707.1|4
1652055250000|2022-05-09 00:14:10|718.09|707.29|717.9|707.1|718.09|707.29|717.9|707.1|4
1652055280000|2022-05-09 00:14:40|717.83|707.03|717.36|706.56|717.83|707.03|717.36|706.56|4
1652055290000|2022-05-09 00:14:50|717.69|706.89|717.69|706.89|717.69|706.89|717.69|706.89|1
1652055300000|2022-05-09 00:15:00|717.82|707.02|717.88|707.08|717.97|707.17|717.81|707.01|5
1652055330000|2022-05-09 00:15:30|718.03|707.23|718.11|707.31|718.11|707.31|718.03|707.23|2
1652055340000|2022-05-09 00:15:40|718.16|707.36|718.7|707.9|718.7|707.9|718.16|707.36|2
1652055360000|2022-05-09 00:16:00|718.68|707.88|718.68|707.88|718.68|707.88|718.68|707.88|1
1652055380000|2022-05-09 00:16:20|718.85|708.05|718.85|708.05|718.85|708.05|718.85|708.05|1
1652055390000|2022-05-09 00:16:30|718.9|708.1|718.9|708.1|718.9|708.1|718.9|708.1|1
1652055400000|2022-05-09 00:16:40|718.85|708.05|718.85|708.05|718.85|708.05|718.85|708.05|1
1652055420000|2022-05-09 00:17:00|718.9|708.1|719.79|708.99|719.79|708.99|718.9|708.1|4
1652055430000|2022-05-09 00:17:10|719.78|708.98|719.9|709.1|720.03|709.23|719.78|708.98|6
1652055450000|2022-05-09 00:17:30|719.96|709.16|720.6|709.8|720.6|709.8|719.96|709.16|4
1652055480000|2022-05-09 00:18:00|720.75|709.95|720.8|710|720.8|710|720.75|709.95|2
1652055490000|2022-05-09 00:18:10|721.3|710.5|721.85|711.05|721.85|711.05|721.3|710.5|4
1652055510000|2022-05-09 00:18:30|721.83|711.03|721.83|711.03|721.83|711.03|721.83|711.03|1
1652055520000|2022-05-09 00:18:40|721.69|710.89|721.83|711.03|721.83|711.03|721.69|710.89|2
1652055530000|2022-05-09 00:18:50|721.82|711.02|721.9|711.1|722.27|711.47|721.82|711.02|5
1652055540000|2022-05-09 00:19:00|722.06|711.26|721.65|710.85|722.06|711.26|721.65|710.85|6
1652055550000|2022-05-09 00:19:10|721.32|710.52|721.4|710.6|721.4|710.6|721.32|710.52|3
1652055560000|2022-05-09 00:19:20|721.1|710.3|721.1|710.3|721.1|710.3|721.1|710.3|1
1652055580000|2022-05-09 00:19:40|720.85|710.05|720.65|709.85|720.85|710.05|720.65|709.85|2
1652055590000|2022-05-09 00:19:50|720.9|710.1|719.9|709.1|720.9|710.1|719.9|709.1|7
1652055600000|2022-05-09 00:20:00|719.77|708.97|720.2|709.4|720.2|709.4|719.55|708.75|8
1652055610000|2022-05-09 00:20:10|719.9|709.1|719.9|709.1|719.9|709.1|719.9|709.1|1
1652055630000|2022-05-09 00:20:30|719.75|708.95|719.75|708.95|719.75|708.95|719.75|708.95|1
1652055640000|2022-05-09 00:20:40|719.9|709.1|719.9|709.1|719.9|709.1|719.9|709.1|1
1652055650000|2022-05-09 00:20:50|719.95|709.15|720.3|709.5|720.3|709.5|719.95|709.15|3
1652055660000|2022-05-09 00:21:00|720.9|710.1|721.15|710.35|721.15|710.35|720.9|710.1|2
1652055670000|2022-05-09 00:21:10|720.92|710.12|720.9|710.1|720.92|710.12|720.9|710.1|2
1652055680000|2022-05-09 00:21:20|721.32|710.52|721.31|710.51|721.32|710.52|721.3|710.5|18
1652055690000|2022-05-09 00:21:30|721.3|710.5|721.8|711|721.8|711|721.21|710.41|4
1652055700000|2022-05-09 00:21:40|721.9|711.1|722.59|711.79|722.59|711.79|721.9|711.1|2
1652055710000|2022-05-09 00:21:50|722.65|711.85|722.8|712|722.8|712|722.65|711.85|2
1652055730000|2022-05-09 00:22:10|722.79|711.99|722.43|711.63|722.8|712|722.43|711.63|5
1652055770000|2022-05-09 00:22:50|722.02|711.22|722.02|711.22|722.02|711.22|722.02|711.22|1
1652055780000|2022-05-09 00:23:00|721.99|711.19|721.89|711.09|721.99|711.19|721.8|711|4
1652055790000|2022-05-09 00:23:10|721.84|711.04|721.49|710.69|721.86|711.06|721.49|710.69|11
1652055810000|2022-05-09 00:23:30|721.15|710.35|721.15|710.35|721.15|710.35|721.15|710.35|1
1652055820000|2022-05-09 00:23:40|720.9|710.1|720.9|710.1|720.9|710.1|720.9|710.1|1
1652055830000|2022-05-09 00:23:50|721.57|710.77|721.57|710.77|721.57|710.77|721.57|710.77|1
1652055840000|2022-05-09 00:24:00|721.52|710.72|721.61|710.81|721.61|710.81|721.52|710.72|2
1652055890000|2022-05-09 00:24:50|721.67|710.87|721.67|710.87|721.67|710.87|721.67|710.87|1
1652055900000|2022-05-09 00:25:00|721.05|710.25|720.92|710.12|721.05|710.25|720.91|710.11|6
1652055910000|2022-05-09 00:25:10|720.91|710.11|720.82|710.02|720.92|710.12|720.81|710.01|11
1652055930000|2022-05-09 00:25:30|720.7|709.9|720.7|709.9|720.7|709.9|720.7|709.9|1
1652055940000|2022-05-09 00:25:40|720.69|709.89|720.1|709.3|720.69|709.89|720.09|709.29|10
1652055950000|2022-05-09 00:25:50|719.9|709.1|719.9|709.1|719.9|709.1|719.9|709.1|1
1652055990000|2022-05-09 00:26:30|720.07|709.27|720.07|709.27|720.07|709.27|720.07|709.27|1
1652056000000|2022-05-09 00:26:40|720.05|709.25|720.2|709.4|720.2|709.4|720.05|709.25|2
1652056020000|2022-05-09 00:27:00|720.24|709.44|720.74|709.94|720.74|709.94|720.24|709.44|2
1652056040000|2022-05-09 00:27:20|720.65|709.85|720.65|709.85|720.65|709.85|720.65|709.85|1
1652056070000|2022-05-09 00:27:50|720.9|710.1|721.27|710.47|721.27|710.47|720.9|710.1|2
1652056080000|2022-05-09 00:28:00|721.26|710.46|721.26|710.46|721.77|710.97|721.26|710.46|6
1652056140000|2022-05-09 00:29:00|721.27|710.47|720.72|709.92|721.27|710.47|720.69|709.89|5
1652056150000|2022-05-09 00:29:10|720.6|709.8|720.63|709.83|720.63|709.83|720.6|709.8|2
1652056210000|2022-05-09 00:30:10|720.75|709.95|720.75|709.95|720.75|709.95|720.75|709.95|1
1652056230000|2022-05-09 00:30:30|721.21|710.41|721.41|710.61|721.41|710.61|721.21|710.41|3
1652056240000|2022-05-09 00:30:40|721.85|711.05|722.08|711.28|722.21|711.41|721.85|711.05|5
1652056250000|2022-05-09 00:30:50|722.25|711.45|722.25|711.45|722.25|711.45|722.25|711.45|1
1652056260000|2022-05-09 00:31:00|722.32|711.52|722.82|712.02|722.82|712.02|722.2|711.4|4
1652056280000|2022-05-09 00:31:20|722.81|712.01|722.77|711.97|722.81|712.01|722.77|711.97|3
1652056290000|2022-05-09 00:31:30|722.76|711.96|722.72|711.92|722.76|711.96|722.55|711.75|7
1652056300000|2022-05-09 00:31:40|722.82|712.02|722.82|712.02|722.82|712.02|722.82|712.02|1
1652056340000|2022-05-09 00:32:20|722.9|712.1|722.85|712.05|722.9|712.1|722.78|711.98|4
1652056370000|2022-05-09 00:32:50|722.9|712.1|722.9|712.1|722.9|712.1|722.9|712.1|1
1652056380000|2022-05-09 00:33:00|722.82|712.02|722.82|712.02|722.82|712.02|722.82|712.02|1
1652056390000|2022-05-09 00:33:10|722.9|712.1|723.55|712.75|723.76|712.96|722.9|712.1|5
1652056400000|2022-05-09 00:33:20|723.72|712.92|723.82|713.02|723.82|713.02|723.49|712.69|4
1652056430000|2022-05-09 00:33:50|723.96|713.16|724.12|713.32|724.12|713.32|723.96|713.16|3
1652056440000|2022-05-09 00:34:00|724.13|713.33|724.2|713.4|724.55|713.75|724.11|713.31|6
1652056450000|2022-05-09 00:34:10|724.21|713.41|724.06|713.26|724.53|713.73|724.06|713.26|8
1652056460000|2022-05-09 00:34:20|724.09|713.29|724.11|713.31|724.11|713.31|724.09|713.29|2
1652056470000|2022-05-09 00:34:30|724.06|713.26|724.06|713.26|724.06|713.26|724.06|713.26|1
1652056480000|2022-05-09 00:34:40|724.11|713.31|724.2|713.4|724.21|713.41|724.11|713.31|9
1652056490000|2022-05-09 00:34:50|724.21|713.41|724.42|713.62|724.48|713.68|724.21|713.41|9
1652056500000|2022-05-09 00:35:00|724.56|713.76|724.65|713.85|724.65|713.85|724.43|713.63|4
1652056510000|2022-05-09 00:35:10|724.8|714|724.44|713.64|724.8|714|724.42|713.62|6
1652056520000|2022-05-09 00:35:20|724.42|713.62|724.42|713.62|724.42|713.62|724.42|713.62|1
1652056540000|2022-05-09 00:35:40|724.15|713.35|724.15|713.35|724.15|713.35|724.15|713.35|1
1652056550000|2022-05-09 00:35:50|724.3|713.5|724.3|713.5|724.3|713.5|724.3|713.5|1
1652056560000|2022-05-09 00:36:00|724.15|713.35|724.15|713.35|724.15|713.35|724.15|713.35|1
1652056570000|2022-05-09 00:36:10|723.9|713.1|723.9|713.1|723.9|713.1|723.9|713.1|1
1652056580000|2022-05-09 00:36:20|724.05|713.25|724.05|713.25|724.05|713.25|724.05|713.25|1
1652056590000|2022-05-09 00:36:30|724.06|713.26|724.06|713.26|724.06|713.26|724.06|713.26|1
1652056610000|2022-05-09 00:36:50|723.9|713.1|723.7|712.9|724.05|713.25|723.7|712.9|4
1652056620000|2022-05-09 00:37:00|723.8|713|723.65|712.85|723.8|713|723.65|712.85|2
1652056630000|2022-05-09 00:37:10|724.02|713.22|724.05|713.25|724.05|713.25|724.02|713.22|3
1652056650000|2022-05-09 00:37:30|724.2|713.4|724.2|713.4|724.2|713.4|724.2|713.4|1
1652056660000|2022-05-09 00:37:40|723.99|713.19|723.9|713.1|723.99|713.19|723.88|713.08|4
1652056670000|2022-05-09 00:37:50|723.92|713.12|722.95|712.15|723.95|713.15|722.95|712.15|6
1652056680000|2022-05-09 00:38:00|723|712.2|723.24|712.44|723.24|712.44|723|712.2|3
1652056690000|2022-05-09 00:38:10|723.64|712.84|723.64|712.84|723.64|712.84|723.64|712.84|1
1652056710000|2022-05-09 00:38:30|723.55|712.75|723.6|712.8|723.65|712.85|723.47|712.67|5
1652056720000|2022-05-09 00:38:40|723.62|712.82|723.52|712.72|723.73|712.93|723.52|712.72|6
1652056740000|2022-05-09 00:39:00|723.37|712.57|723.6|712.8|723.6|712.8|723.35|712.55|3
1652056750000|2022-05-09 00:39:10|723.25|712.45|723.61|712.81|723.61|712.81|723.25|712.45|3
1652056760000|2022-05-09 00:39:20|723.68|712.88|723.71|712.91|723.71|712.91|723.68|712.88|2
1652056770000|2022-05-09 00:39:30|723.79|712.99|723.84|713.04|723.84|713.04|723.79|712.99|2
1652056780000|2022-05-09 00:39:40|724.38|713.58|724.37|713.57|724.38|713.58|724.3|713.5|3
1652056790000|2022-05-09 00:39:50|724.8|714|724.8|714|724.8|714|724.8|714|1
1652056800000|2022-05-09 00:40:00|724.9|714.1|724.9|714.1|724.9|714.1|724.9|714.1|1
1652056810000|2022-05-09 00:40:10|724.8|714|724.8|714|724.8|714|724.8|714|1
1652056820000|2022-05-09 00:40:20|724.9|714.1|725.78|714.98|725.78|714.98|724.9|714.1|5
1652056830000|2022-05-09 00:40:30|725.65|714.85|725.78|714.98|725.78|714.98|725.65|714.85|2
1652056840000|2022-05-09 00:40:40|725.77|714.97|725.43|714.63|725.77|714.97|725.4|714.6|6
1652056860000|2022-05-09 00:41:00|725.4|714.6|725.4|714.6|725.4|714.6|725.4|714.6|1
1652056870000|2022-05-09 00:41:10|725.79|714.99|725.79|714.99|725.79|714.99|725.79|714.99|1
1652056880000|2022-05-09 00:41:20|725.84|715.04|725.84|715.04|725.84|715.04|725.84|715.04|1
1652056890000|2022-05-09 00:41:30|725.9|715.1|725.72|714.92|725.9|715.1|725.72|714.92|2
1652056900000|2022-05-09 00:41:40|725.9|715.1|725.9|715.1|725.9|715.1|725.72|714.92|3
1652056910000|2022-05-09 00:41:50|726.16|715.36|726.31|715.51|726.31|715.51|726.16|715.36|2
1652056920000|2022-05-09 00:42:00|726.22|715.42|726.55|715.75|726.7|715.9|726.22|715.42|6
1652056930000|2022-05-09 00:42:10|726.34|715.54|726.34|715.54|726.34|715.54|726.34|715.54|1
1652056940000|2022-05-09 00:42:20|726.28|715.48|726.02|715.22|726.28|715.48|726.02|715.22|3
1652056950000|2022-05-09 00:42:30|725.9|715.1|725.9|715.1|725.9|715.1|725.9|715.1|1
1652056970000|2022-05-09 00:42:50|725.95|715.15|725.95|715.15|725.95|715.15|725.95|715.15|1
1652056980000|2022-05-09 00:43:00|726.28|715.48|726.51|715.71|726.69|715.89|726.28|715.48|4
1652057000000|2022-05-09 00:43:20|726.35|715.55|726.63|715.83|726.64|715.84|726.35|715.55|3
1652057010000|2022-05-09 00:43:30|726.85|716.05|726.85|716.05|726.85|716.05|726.85|716.05|1
1652057020000|2022-05-09 00:43:40|726.78|715.98|726.38|715.58|726.78|715.98|726.38|715.58|8
1652057030000|2022-05-09 00:43:50|726.35|715.55|726.54|715.74|726.54|715.74|726.35|715.55|3
1652057040000|2022-05-09 00:44:00|726.2|715.4|726.2|715.4|726.2|715.4|726.2|715.4|1
1652057060000|2022-05-09 00:44:20|726.35|715.55|726.4|715.6|726.4|715.6|726.35|715.55|2
1652057090000|2022-05-09 00:44:50|726.35|715.55|726.35|715.55|726.35|715.55|726.35|715.55|1
1652057100000|2022-05-09 00:45:00|726.45|715.65|726.76|715.96|726.76|715.96|726.45|715.65|5
1652057120000|2022-05-09 00:45:20|726.9|716.1|726.71|715.91|726.9|716.1|726.71|715.91|2
1652057130000|2022-05-09 00:45:30|726.76|715.96|726.77|715.97|726.77|715.97|726.71|715.91|3
1652057140000|2022-05-09 00:45:40|726.61|715.81|726.76|715.96|726.76|715.96|726.25|715.45|6
1652057150000|2022-05-09 00:45:50|726.81|716.01|726.81|716.01|726.81|716.01|726.81|716.01|1
1652057160000|2022-05-09 00:46:00|726.86|716.06|726.81|716.01|726.86|716.06|726.81|716.01|2
1652057170000|2022-05-09 00:46:10|727.19|716.39|727.19|716.39|727.19|716.39|727.19|716.39|1
1652057180000|2022-05-09 00:46:20|727.08|716.28|726.88|716.08|727.08|716.28|726.88|716.08|2
1652057190000|2022-05-09 00:46:30|726.95|716.15|726.64|715.84|726.95|716.15|726.64|715.84|8
1652057220000|2022-05-09 00:47:00|726.29|715.49|725.9|715.1|726.29|715.49|725.38|714.58|6
1652057240000|2022-05-09 00:47:20|725.59|714.79|725.72|714.92|725.72|714.92|725.59|714.79|2
1652057250000|2022-05-09 00:47:30|725.59|714.79|725.42|714.62|725.59|714.79|725.42|714.62|2
1652057270000|2022-05-09 00:47:50|725.32|714.52|724.64|713.84|725.32|714.52|724.64|713.84|7
1652057280000|2022-05-09 00:48:00|724.27|713.47|724.1|713.3|724.27|713.47|724.1|713.3|2
1652057290000|2022-05-09 00:48:10|723.9|713.1|723.9|713.1|723.9|713.1|723.9|713.1|1
1652057310000|2022-05-09 00:48:30|724|713.2|724.15|713.35|724.15|713.35|724|713.2|2
1652057320000|2022-05-09 00:48:40|723.95|713.15|723.95|713.15|723.95|713.15|723.95|713.15|1
1652057330000|2022-05-09 00:48:50|723.9|713.1|723.95|713.15|723.95|713.15|723.9|713.1|2
1652057350000|2022-05-09 00:49:10|724.7|713.9|725.2|714.4|725.2|714.4|724.7|713.9|8
1652057370000|2022-05-09 00:49:30|725.3|714.5|725.85|715.05|725.9|715.1|725.17|714.37|5
1652057380000|2022-05-09 00:49:40|725.9|715.1|725.9|715.1|725.9|715.1|725.9|715.1|1
1652057400000|2022-05-09 00:50:00|725.8|715|725.61|714.81|725.8|715|725.6|714.8|4
1652057410000|2022-05-09 00:50:10|725.6|714.8|725.23|714.43|725.6|714.8|725.22|714.42|4
1652057430000|2022-05-09 00:50:30|725.38|714.58|725.38|714.58|725.38|714.58|725.38|714.58|1
1652057440000|2022-05-09 00:50:40|725.28|714.48|725.41|714.61|725.41|714.61|725.28|714.48|2
1652057460000|2022-05-09 00:51:00|725.28|714.48|725.18|714.38|725.28|714.48|725.18|714.38|3
1652057480000|2022-05-09 00:51:20|725.03|714.23|725.03|714.23|725.03|714.23|725.03|714.23|1
1652057490000|2022-05-09 00:51:30|725.3|714.5|725.3|714.5|725.3|714.5|725.3|714.5|1
1652057500000|2022-05-09 00:51:40|725.31|714.51|725.67|714.87|725.8|715|725.3|714.5|10
1652057510000|2022-05-09 00:51:50|725.39|714.59|725.8|715|725.8|715|725.39|714.59|3
1652057520000|2022-05-09 00:52:00|725.9|715.1|725.9|715.1|725.9|715.1|725.9|715.1|1
1652057580000|2022-05-09 00:53:00|725.83|715.03|725.83|715.03|725.83|715.03|725.83|715.03|1
1652057590000|2022-05-09 00:53:10|725.56|714.76|725.26|714.46|725.57|714.77|725.26|714.46|5
1652057600000|2022-05-09 00:53:20|725.25|714.45|725.42|714.62|725.42|714.62|725.14|714.34|4
1652057610000|2022-05-09 00:53:30|725.43|714.63|725.43|714.63|725.43|714.63|725.43|714.63|1
1652057620000|2022-05-09 00:53:40|725.79|714.99|725.83|715.03|725.9|715.1|725.79|714.99|3
1652057630000|2022-05-09 00:53:50|725.65|714.85|725.4|714.6|725.65|714.85|725.4|714.6|3
1652057640000|2022-05-09 00:54:00|725.19|714.39|725.49|714.69|725.52|714.72|725.19|714.39|3
1652057650000|2022-05-09 00:54:10|725.76|714.96|725.9|715.1|725.9|715.1|725.76|714.96|3
1652057700000|2022-05-09 00:55:00|725.83|715.03|725.9|715.1|725.9|715.1|725.83|715.03|2
1652057710000|2022-05-09 00:55:10|725.83|715.03|725.98|715.18|725.98|715.18|725.83|715.03|8
1652057720000|2022-05-09 00:55:20|725.97|715.17|725.9|715.1|725.98|715.18|725.9|715.1|10
1652057760000|2022-05-09 00:56:00|725.8|715|725.8|715|725.8|715|725.8|715|1
1652057770000|2022-05-09 00:56:10|725.9|715.1|725.82|715.02|725.9|715.1|725.82|715.02|2
1652057780000|2022-05-09 00:56:20|725.9|715.1|725.81|715.01|725.9|715.1|725.81|715.01|2
1652057790000|2022-05-09 00:56:30|725.9|715.1|725.48|714.68|725.9|715.1|725.48|714.68|7
1652057800000|2022-05-09 00:56:40|725.44|714.64|725.1|714.3|725.45|714.65|725.1|714.3|14
1652057820000|2022-05-09 00:57:00|724.9|714.1|724|713.2|724.9|714.1|724|713.2|6
1652057870000|2022-05-09 00:57:50|723.9|713.1|723.7|712.9|723.9|713.1|723.55|712.75|6
1652057890000|2022-05-09 00:58:10|723.65|712.85|723.81|713.01|723.81|713.01|723.6|712.8|4
1652057920000|2022-05-09 00:58:40|723.79|712.99|723.65|712.85|723.79|712.99|723.65|712.85|3
1652057930000|2022-05-09 00:58:50|723.17|712.37|722.92|712.12|723.17|712.37|722.92|712.12|2
1652057940000|2022-05-09 00:59:00|722.97|712.17|722.97|712.17|722.97|712.17|722.97|712.17|1
1652057950000|2022-05-09 00:59:10|723.02|712.22|723.02|712.22|723.02|712.22|723.02|712.22|1
1652057960000|2022-05-09 00:59:20|723.18|712.38|723.61|712.81|723.61|712.81|723.18|712.38|3
1652057980000|2022-05-09 00:59:40|723.4|712.6|723.4|712.6|723.4|712.6|723.4|712.6|1
1652058000000|2022-05-09 01:00:00|723.45|712.65|723.68|712.88|723.68|712.88|723.45|712.65|2
1652058020000|2022-05-09 01:00:20|723.65|712.85|723.64|712.84|723.65|712.85|723.64|712.84|2
1652058030000|2022-05-09 01:00:30|722.95|712.15|722.95|712.15|722.95|712.15|722.92|712.12|3
1652058050000|2022-05-09 01:00:50|722.9|712.1|722.92|712.12|722.95|712.15|722.9|712.1|3
1652058060000|2022-05-09 01:01:00|722.75|711.95|722.85|712.05|722.86|712.06|722.7|711.9|10
1652058070000|2022-05-09 01:01:10|722.35|711.55|722.79|711.99|722.79|711.99|722.35|711.55|3
1652058080000|2022-05-09 01:01:20|722.78|711.98|722.79|711.99|722.79|711.99|722.78|711.98|2
1652058090000|2022-05-09 01:01:30|722.59|711.79|722.7|711.9|722.81|712.01|722.59|711.79|5
1652058110000|2022-05-09 01:01:50|722.95|712.15|723.78|712.98|723.78|712.98|722.95|712.15|5
1652058150000|2022-05-09 01:02:30|723.48|712.68|723.7|712.9|723.78|712.98|723.48|712.68|6
1652058160000|2022-05-09 01:02:40|723.54|712.74|723.57|712.77|723.58|712.78|723.38|712.58|5
1652058170000|2022-05-09 01:02:50|723.59|712.79|723.49|712.69|723.59|712.79|723.49|712.69|2
1652058180000|2022-05-09 01:03:00|722.95|712.15|722.95|712.15|722.95|712.15|722.93|712.13|3
1652058200000|2022-05-09 01:03:20|723|712.2|723|712.2|723|712.2|723|712.2|1
1652058220000|2022-05-09 01:03:40|723.05|712.25|723.05|712.25|723.05|712.25|723.05|712.25|1
1652058240000|2022-05-09 01:04:00|722.95|712.15|722.95|712.15|722.95|712.15|722.95|712.15|1
1652058250000|2022-05-09 01:04:10|722.89|712.09|722.89|712.09|722.89|712.09|722.89|712.09|1
1652058270000|2022-05-09 01:04:30|722.8|712|722.81|712.01|722.82|712.02|722.77|711.97|7
1652058280000|2022-05-09 01:04:40|722.8|712|722.81|712.01|722.81|712.01|722.8|712|2
1652058290000|2022-05-09 01:04:50|722.82|712.02|722.79|711.99|722.84|712.04|722.79|711.99|4
1652058300000|2022-05-09 01:05:00|722.7|711.9|722.82|712.02|722.84|712.04|722.7|711.9|5
1652058310000|2022-05-09 01:05:10|722.84|712.04|722.84|712.04|722.84|712.04|722.84|712.04|1
1652058340000|2022-05-09 01:05:40|722.89|712.09|722.89|712.09|722.89|712.09|722.89|712.09|1
1652058350000|2022-05-09 01:05:50|722.95|712.15|722.95|712.15|722.95|712.15|722.95|712.15|1
1652058360000|2022-05-09 01:06:00|723.6|712.8|723.4|712.6|723.65|712.85|723.4|712.6|3
1652058370000|2022-05-09 01:06:10|723.3|712.5|723.67|712.87|723.67|712.87|723.3|712.5|2
1652058380000|2022-05-09 01:06:20|723.66|712.86|723.46|712.66|723.66|712.86|723.46|712.66|2
1652058390000|2022-05-09 01:06:30|723.75|712.95|723.75|712.95|723.75|712.95|723.75|712.95|1
1652058400000|2022-05-09 01:06:40|723.99|713.19|724.29|713.49|724.29|713.49|723.9|713.1|3
1652058420000|2022-05-09 01:07:00|724.79|713.99|724.67|713.87|724.79|713.99|724.65|713.85|7
1652058430000|2022-05-09 01:07:10|724.66|713.86|724.67|713.87|724.79|713.99|724.66|713.86|6
1652058440000|2022-05-09 01:07:20|724.44|713.64|724.55|713.75|724.55|713.75|724.44|713.64|2
1652058450000|2022-05-09 01:07:30|724.79|713.99|724.79|713.99|724.79|713.99|724.79|713.99|1
1652058480000|2022-05-09 01:08:00|724.85|714.05|725.22|714.42|725.22|714.42|724.85|714.05|3
1652058490000|2022-05-09 01:08:10|725.43|714.63|725.27|714.47|725.43|714.63|725.18|714.38|4
1652058500000|2022-05-09 01:08:20|725.04|714.24|724.6|713.8|725.04|714.24|724.6|713.8|6
1652058510000|2022-05-09 01:08:30|724.45|713.65|724.45|713.65|724.45|713.65|724.45|713.65|1
1652058520000|2022-05-09 01:08:40|724.2|713.4|724.2|713.4|724.2|713.4|724.2|713.4|1
1652058540000|2022-05-09 01:09:00|724.1|713.3|723.9|713.1|724.1|713.3|723.9|713.1|2
1652058550000|2022-05-09 01:09:10|723.75|712.95|723.81|713.01|723.9|713.1|723.75|712.95|6
1652058570000|2022-05-09 01:09:30|723.8|713|723.81|713.01|723.81|713.01|723.8|713|2
1652058590000|2022-05-09 01:09:50|723.61|712.81|723.67|712.87|723.76|712.96|723.61|712.81|4
1652058600000|2022-05-09 01:10:00|723.62|712.82|722.93|712.13|723.62|712.82|722.93|712.13|4
1652058610000|2022-05-09 01:10:10|722.83|712.03|722.82|712.02|722.83|712.03|722.82|712.02|4
1652058620000|2022-05-09 01:10:20|722.79|711.99|722.78|711.98|722.79|711.99|722.78|711.98|2
1652058630000|2022-05-09 01:10:30|722.79|711.99|722.81|712.01|722.81|712.01|722.79|711.99|4
1652058660000|2022-05-09 01:11:00|722.85|712.05|722.85|712.05|722.85|712.05|722.85|712.05|1
1652058670000|2022-05-09 01:11:10|722.93|712.13|722.93|712.13|722.93|712.13|722.93|712.13|1
1652058680000|2022-05-09 01:11:20|722.79|711.99|722.79|711.99|722.79|711.99|722.79|711.99|1
1652058690000|2022-05-09 01:11:30|722.93|712.13|722.84|712.04|722.93|712.13|722.79|711.99|4
1652058710000|2022-05-09 01:11:50|722.93|712.13|723.45|712.65|723.46|712.66|722.93|712.13|4
1652058720000|2022-05-09 01:12:00|723.46|712.66|723.46|712.66|723.46|712.66|723.3|712.5|5
1652058730000|2022-05-09 01:12:10|723.45|712.65|723.36|712.56|723.46|712.66|723.36|712.56|4
1652058740000|2022-05-09 01:12:20|723.45|712.65|723.45|712.65|723.55|712.75|723.38|712.58|4
1652058750000|2022-05-09 01:12:30|723.65|712.85|723.5|712.7|723.65|712.85|723.5|712.7|2
1652058770000|2022-05-09 01:12:50|723.35|712.55|723.5|712.7|723.5|712.7|723.35|712.55|2
1652058780000|2022-05-09 01:13:00|723.47|712.67|723.53|712.73|723.6|712.8|723.47|712.67|3
1652058800000|2022-05-09 01:13:20|723.54|712.74|723.54|712.74|723.55|712.75|723.53|712.73|13
1652058830000|2022-05-09 01:13:50|723.68|712.88|723.03|712.23|723.68|712.88|723.03|712.23|11
1652058840000|2022-05-09 01:14:00|722.97|712.17|722.16|711.36|722.97|712.17|722|711.2|11
1652058850000|2022-05-09 01:14:10|722.28|711.48|721.9|711.1|722.28|711.48|721.9|711.1|4
1652058860000|2022-05-09 01:14:20|721.76|710.96|721.76|710.96|721.76|710.96|721.47|710.67|3
1652058870000|2022-05-09 01:14:30|721.9|711.1|721.9|711.1|721.9|711.1|721.9|711.1|1
1652058900000|2022-05-09 01:15:00|721.75|710.95|721.9|711.1|721.9|711.1|721.75|710.95|2
1652058910000|2022-05-09 01:15:10|722.05|711.25|722.03|711.23|722.05|711.25|721.99|711.19|3
1652058920000|2022-05-09 01:15:20|722.4|711.6|722.82|712.02|722.82|712.02|722.4|711.6|3
1652058930000|2022-05-09 01:15:30|722.85|712.05|723.26|712.46|723.26|712.46|722.85|712.05|7
1652058940000|2022-05-09 01:15:40|723.76|712.96|723.78|712.98|723.78|712.98|723.76|712.96|4
1652058950000|2022-05-09 01:15:50|723.77|712.97|723.76|712.96|723.77|712.97|723.76|712.96|2
1652058960000|2022-05-09 01:16:00|723.75|712.95|723.75|712.95|723.76|712.96|723.75|712.95|3
1652058970000|2022-05-09 01:16:10|723.87|713.07|723.87|713.07|723.87|713.07|723.87|713.07|1
1652058990000|2022-05-09 01:16:30|723.79|712.99|723.79|712.99|723.79|712.99|723.79|712.99|1
1652059020000|2022-05-09 01:17:00|723.85|713.05|723.85|713.05|723.85|713.05|723.85|713.05|1
1652059030000|2022-05-09 01:17:10|723.9|713.1|723.93|713.13|724.4|713.6|723.9|713.1|4
1652059040000|2022-05-09 01:17:20|723.9|713.1|723.79|712.99|723.9|713.1|723.79|712.99|2
1652059060000|2022-05-09 01:17:40|723.88|713.08|723.79|712.99|723.88|713.08|723.79|712.99|2
1652059080000|2022-05-09 01:18:00|723.95|713.15|724.5|713.7|724.5|713.7|723.95|713.15|2
1652059090000|2022-05-09 01:18:10|724.13|713.33|723.9|713.1|724.13|713.33|723.9|713.1|3
1652059120000|2022-05-09 01:18:40|724.05|713.25|724.32|713.52|724.32|713.52|724.05|713.25|2
1652059130000|2022-05-09 01:18:50|724.82|714.02|724.82|714.02|724.82|714.02|724.82|714.02|1
1652059140000|2022-05-09 01:19:00|724.77|713.97|724.82|714.02|724.82|714.02|724.77|713.97|2
1652059170000|2022-05-09 01:19:30|724.86|714.06|724.86|714.06|724.86|714.06|724.86|714.06|1
1652059220000|2022-05-09 01:20:20|724.9|714.1|724.9|714.1|724.9|714.1|724.9|714.1|1
1652059230000|2022-05-09 01:20:30|725.08|714.28|725.41|714.61|725.41|714.61|725.08|714.28|4
1652059260000|2022-05-09 01:21:00|725.84|715.04|725.9|715.1|726.22|715.42|725.84|715.04|8
1652059270000|2022-05-09 01:21:10|725.89|715.09|725.89|715.09|725.89|715.09|725.88|715.08|9
1652059280000|2022-05-09 01:21:20|725.81|715.01|725.5|714.7|725.81|715.01|725.5|714.7|15
1652059290000|2022-05-09 01:21:30|725.03|714.23|725.03|714.23|725.03|714.23|725.03|714.23|1
1652059310000|2022-05-09 01:21:50|724.98|714.18|724.98|714.18|724.98|714.18|724.98|714.18|1
1652059320000|2022-05-09 01:22:00|725.28|714.48|725.37|714.57|725.38|714.58|725.28|714.48|13
1652059330000|2022-05-09 01:22:10|725.38|714.58|725.18|714.38|725.38|714.58|724.98|714.18|8
1652059360000|2022-05-09 01:22:40|725.15|714.35|725.14|714.34|725.15|714.35|725.13|714.33|8
1652059390000|2022-05-09 01:23:10|725.03|714.23|725.58|714.78|725.58|714.78|725.03|714.23|3
1652059400000|2022-05-09 01:23:20|725.65|714.85|725.49|714.69|725.65|714.85|725.49|714.69|3
1652059410000|2022-05-09 01:23:30|725.07|714.27|725.07|714.27|725.07|714.27|725.07|714.27|1
1652059420000|2022-05-09 01:23:40|724.99|714.19|724.99|714.19|724.99|714.19|724.99|714.19|1
1652059440000|2022-05-09 01:24:00|724.95|714.15|724.95|714.15|724.95|714.15|724.95|714.15|1
1652059450000|2022-05-09 01:24:10|724.82|714.02|724.65|713.85|724.82|714.02|724.38|713.58|7
1652059470000|2022-05-09 01:24:30|724.49|713.69|723.99|713.19|724.49|713.69|723.99|713.19|2
1652059490000|2022-05-09 01:24:50|724|713.2|723.99|713.19|724|713.2|723.99|713.19|2
1652059500000|2022-05-09 01:25:00|723.97|713.17|723.9|713.1|723.97|713.17|723.9|713.1|3
1652059530000|2022-05-09 01:25:30|723.93|713.13|724.37|713.57|724.37|713.57|723.93|713.13|5
1652059540000|2022-05-09 01:25:40|724.74|713.94|724.53|713.73|724.78|713.98|724.23|713.43|17
1652059550000|2022-05-09 01:25:50|724.52|713.72|724.53|713.73|724.78|713.98|724.52|713.72|20
1652059560000|2022-05-09 01:26:00|724.78|713.98|724.03|713.23|724.78|713.98|724.03|713.23|10
1652059570000|2022-05-09 01:26:10|723.9|713.1|723.83|713.03|723.9|713.1|723.83|713.03|2
1652059580000|2022-05-09 01:26:20|723.73|712.93|723.78|712.98|723.78|712.98|723.73|712.93|2
1652059620000|2022-05-09 01:27:00|723.9|713.1|723.9|713.1|723.9|713.1|723.9|713.1|1
1652059650000|2022-05-09 01:27:30|723.8|713|723.46|712.66|723.8|713|723.46|712.66|4
1652059660000|2022-05-09 01:27:40|723.62|712.82|723.78|712.98|723.78|712.98|723.62|712.82|2
1652059670000|2022-05-09 01:27:50|723.9|713.1|723.9|713.1|723.9|713.1|723.9|713.1|1
1652059680000|2022-05-09 01:28:00|724.05|713.25|723.9|713.1|724.05|713.25|723.9|713.1|3
1652059700000|2022-05-09 01:28:20|723.78|712.98|723.78|712.98|723.78|712.98|723.78|712.98|1
1652059720000|2022-05-09 01:28:40|723.71|712.91|723.71|712.91|723.78|712.98|723.71|712.91|3
1652059730000|2022-05-09 01:28:50|723.7|712.9|723.78|712.98|723.78|712.98|723.7|712.9|5
1652059740000|2022-05-09 01:29:00|723.85|713.05|723.85|713.05|723.85|713.05|723.85|713.05|1
1652059750000|2022-05-09 01:29:10|723.8|713|723.8|713|723.8|713|723.8|713|1
1652059760000|2022-05-09 01:29:20|723.74|712.94|723.74|712.94|723.74|712.94|723.74|712.94|1
1652059770000|2022-05-09 01:29:30|723.8|713|723.8|713|723.8|713|723.8|713|1
1652059820000|2022-05-09 01:30:20|723.78|712.98|723.66|712.86|723.78|712.98|723.66|712.86|3
1652059830000|2022-05-09 01:30:30|723.77|712.97|723.53|712.73|723.77|712.97|723.53|712.73|3
1652059840000|2022-05-09 01:30:40|723.71|712.91|723.78|712.98|723.78|712.98|723.71|712.91|2
1652059850000|2022-05-09 01:30:50|723.69|712.89|723.68|712.88|723.78|712.98|723.67|712.87|6
1652059860000|2022-05-09 01:31:00|723.64|712.84|723.57|712.77|723.68|712.88|723.57|712.77|8
1652059870000|2022-05-09 01:31:10|723.47|712.67|723.47|712.67|723.47|712.67|723.47|712.67|1
1652059900000|2022-05-09 01:31:40|723.6|712.8|723.74|712.94|723.74|712.94|723.6|712.8|3
1652059920000|2022-05-09 01:32:00|723.87|713.07|723.7|712.9|723.87|713.07|723.69|712.89|6
1652059930000|2022-05-09 01:32:10|723.57|712.77|723.67|712.87|723.67|712.87|723.52|712.72|3
1652059940000|2022-05-09 01:32:20|723.52|712.72|723.02|712.22|723.52|712.72|723.01|712.21|8
1652059950000|2022-05-09 01:32:30|722.9|712.1|722.9|712.1|722.9|712.1|722.9|712.1|1
1652059970000|2022-05-09 01:32:50|722.7|711.9|722.85|712.05|722.85|712.05|722.7|711.9|4
1652059980000|2022-05-09 01:33:00|722.84|712.04|722.81|712.01|722.84|712.04|722.81|712.01|4
1652059990000|2022-05-09 01:33:10|722.82|712.02|722.8|712|722.82|712.02|722.5|711.7|13
1652060000000|2022-05-09 01:33:20|722.82|712.02|722.83|712.03|722.83|712.03|722.6|711.8|10
1652060010000|2022-05-09 01:33:30|722.82|712.02|722.81|712.01|722.82|712.02|722.75|711.95|7
1652060020000|2022-05-09 01:33:40|722.82|712.02|722.82|712.02|722.82|712.02|722.8|712|8
1652060030000|2022-05-09 01:33:50|722.81|712.01|722.82|712.02|722.82|712.02|722.81|712.01|2
1652060040000|2022-05-09 01:34:00|722.62|711.82|722.62|711.82|722.63|711.83|722.62|711.82|3
1652060080000|2022-05-09 01:34:40|723.24|712.44|723.9|713.1|723.97|713.17|723.24|712.44|5
1652060090000|2022-05-09 01:34:50|724.1|713.3|723.95|713.15|724.1|713.3|723.9|713.1|10
1652060100000|2022-05-09 01:35:00|723.94|713.14|723.9|713.1|723.94|713.14|723.9|713.1|2
1652060130000|2022-05-09 01:35:30|723.65|712.85|723.65|712.85|723.65|712.85|723.65|712.85|1
1652060140000|2022-05-09 01:35:40|723.82|713.02|723.82|713.02|723.82|713.02|723.82|713.02|1
1652060150000|2022-05-09 01:35:50|723.81|713.01|723.65|712.85|723.81|713.01|723.65|712.85|2
1652060170000|2022-05-09 01:36:10|723.6|712.8|723.6|712.8|723.6|712.8|723.6|712.8|1
1652060180000|2022-05-09 01:36:20|723.62|712.82|723.39|712.59|723.62|712.82|723.39|712.59|2
1652060190000|2022-05-09 01:36:30|723.62|712.82|723.62|712.82|723.62|712.82|723.62|712.82|1
1652060200000|2022-05-09 01:36:40|723.65|712.85|723.65|712.85|723.65|712.85|723.65|712.85|1
1652060220000|2022-05-09 01:37:00|723.7|712.9|722.97|712.17|723.7|712.9|722.97|712.17|9
1652060230000|2022-05-09 01:37:10|722.98|712.18|721.97|711.17|722.98|712.18|721.95|711.15|18
1652060240000|2022-05-09 01:37:20|721.98|711.18|721.23|710.43|721.98|711.18|720.95|710.15|11
1652060250000|2022-05-09 01:37:30|721.24|710.44|720.61|709.81|721.24|710.44|720.61|709.81|11
1652060260000|2022-05-09 01:37:40|720.6|709.8|720.9|710.1|720.9|710.1|720.45|709.65|6
1652060270000|2022-05-09 01:37:50|720.65|709.85|720.6|709.8|720.68|709.88|720.59|709.79|10
1652060280000|2022-05-09 01:38:00|720.61|709.81|719.6|708.8|720.61|709.81|719.52|708.72|14
1652060290000|2022-05-09 01:38:10|719.55|708.75|718.55|707.75|719.55|708.75|718.55|707.75|6
1652060300000|2022-05-09 01:38:20|718.63|707.83|718.36|707.56|718.69|707.89|718.36|707.56|13
1652060310000|2022-05-09 01:38:30|718.06|707.26|717.12|706.32|718.06|707.26|716.9|706.1|13
1652060320000|2022-05-09 01:38:40|717.28|706.48|717.51|706.71|718.06|707.26|717.19|706.39|15
1652060330000|2022-05-09 01:38:50|717.65|706.85|717.51|706.71|717.65|706.85|717.5|706.7|5
1652060340000|2022-05-09 01:39:00|717.5|706.7|716.52|705.72|717.51|706.71|716.52|705.72|14
1652060350000|2022-05-09 01:39:10|716.61|705.81|716.38|705.58|716.61|705.81|716.38|705.58|2
1652060360000|2022-05-09 01:39:20|716.7|705.9|715.89|705.09|716.7|705.9|715.89|705.09|4
1652060370000|2022-05-09 01:39:30|715.88|705.08|715.91|705.11|715.96|705.16|715.87|705.07|8
1652060380000|2022-05-09 01:39:40|715.9|705.1|715.63|704.83|715.91|705.11|715.58|704.78|11
1652060390000|2022-05-09 01:39:50|715.64|704.84|715.6|704.8|715.64|704.84|715.6|704.8|2
1652060400000|2022-05-09 01:40:00|715.73|704.93|715.55|704.75|715.8|705|715.55|704.75|6
1652060420000|2022-05-09 01:40:20|715.9|705.1|716.69|705.89|716.69|705.89|715.9|705.1|4
1652060430000|2022-05-09 01:40:30|716.85|706.05|716.85|706.05|716.85|706.05|716.83|706.03|3
1652060440000|2022-05-09 01:40:40|716.77|705.97|717.1|706.3|717.16|706.36|716.77|705.97|8
1652060450000|2022-05-09 01:40:50|717.18|706.38|717.18|706.38|717.18|706.38|717.18|706.38|1
1652060460000|2022-05-09 01:41:00|717.68|706.88|716.96|706.16|717.68|706.88|716.96|706.16|4
1652060470000|2022-05-09 01:41:10|716.89|706.09|716.89|706.09|716.89|706.09|716.89|706.09|1
1652060480000|2022-05-09 01:41:20|716.88|706.08|716.89|706.09|716.89|706.09|716.88|706.08|2
1652060490000|2022-05-09 01:41:30|716.88|706.08|716.71|705.91|716.89|706.09|716.6|705.8|11
1652060500000|2022-05-09 01:41:40|716.68|705.88|716.7|705.9|716.7|705.9|716.52|705.72|4
1652060510000|2022-05-09 01:41:50|716.8|706|716.8|706|716.8|706|716.79|705.99|5
1652060520000|2022-05-09 01:42:00|716.79|705.99|716.55|705.75|716.8|706|716.53|705.73|6
1652060530000|2022-05-09 01:42:10|715.96|705.16|715.96|705.16|715.96|705.16|715.96|705.16|1
1652060540000|2022-05-09 01:42:20|716.03|705.23|716.41|705.61|716.41|705.61|716.03|705.23|3
1652060560000|2022-05-09 01:42:40|716.35|705.55|716.41|705.61|716.41|705.61|716.35|705.55|3
1652060570000|2022-05-09 01:42:50|715.96|705.16|715.86|705.06|715.96|705.16|715.86|705.06|6
1652060580000|2022-05-09 01:43:00|715.5|704.7|715.17|704.37|715.74|704.94|715.15|704.35|7
1652060590000|2022-05-09 01:43:10|715.42|704.62|715.9|705.1|715.9|705.1|715.17|704.37|7
1652060600000|2022-05-09 01:43:20|715.69|704.89|715.69|704.89|715.69|704.89|715.69|704.89|1
1652060610000|2022-05-09 01:43:30|715.55|704.75|714.9|704.1|715.55|704.75|714.9|704.1|3
1652060620000|2022-05-09 01:43:40|715.02|704.22|715.07|704.27|715.07|704.27|715.02|704.22|2
1652060630000|2022-05-09 01:43:50|715|704.2|714.9|704.1|715.12|704.32|714.9|704.1|3
1652060650000|2022-05-09 01:44:10|714.83|704.03|714.9|704.1|714.9|704.1|714.83|704.03|2
1652060670000|2022-05-09 01:44:30|715.11|704.31|714.95|704.15|715.2|704.4|714.95|704.15|3
1652060700000|2022-05-09 01:45:00|715.45|704.65|715.15|704.35|715.45|704.65|714.9|704.1|4
1652060710000|2022-05-09 01:45:10|715.11|704.31|714.9|704.1|715.12|704.32|714.9|704.1|4
1652060720000|2022-05-09 01:45:20|714.82|704.02|714.66|703.86|714.82|704.02|714.64|703.84|15
1652060730000|2022-05-09 01:45:30|714.74|703.94|714.9|704.1|714.9|704.1|714.74|703.94|3
1652060740000|2022-05-09 01:45:40|714.87|704.07|714.81|704.01|714.87|704.07|714.81|704.01|3
1652060750000|2022-05-09 01:45:50|714.86|704.06|714.87|704.07|714.87|704.07|714.86|704.06|4
1652060770000|2022-05-09 01:46:10|714.5|703.7|714.28|703.48|714.5|703.7|714.05|703.25|7
1652060780000|2022-05-09 01:46:20|714.38|703.58|714.13|703.33|714.38|703.58|714.13|703.33|4
1652060790000|2022-05-09 01:46:30|714.58|703.78|714.58|703.78|714.58|703.78|714.58|703.78|1
1652060800000|2022-05-09 01:46:40|714.66|703.86|714.74|703.94|714.74|703.94|714.65|703.85|3
1652060810000|2022-05-09 01:46:50|714.73|703.93|714.22|703.42|714.73|703.93|714.21|703.41|15
1652060820000|2022-05-09 01:47:00|714.23|703.43|713.66|702.86|714.23|703.43|713.66|702.86|12
1652060830000|2022-05-09 01:47:10|713.65|702.85|713.13|702.33|713.65|702.85|712.9|702.1|12
1652060840000|2022-05-09 01:47:20|713.27|702.47|713.13|702.33|713.27|702.47|713.12|702.32|3
1652060850000|2022-05-09 01:47:30|713.48|702.68|713.13|702.33|713.53|702.73|713.13|702.33|3
1652060860000|2022-05-09 01:47:40|713.14|702.34|713.65|702.85|713.65|702.85|713.14|702.34|2
1652060870000|2022-05-09 01:47:50|713.64|702.84|713.64|702.84|713.64|702.84|713.64|702.84|1
1652060880000|2022-05-09 01:48:00|713.65|702.85|713.9|703.1|713.9|703.1|713.65|702.85|3
1652060890000|2022-05-09 01:48:10|714|703.2|714|703.2|714|703.2|714|703.2|1
1652060900000|2022-05-09 01:48:20|713.9|703.1|713.7|702.9|713.9|703.1|713.7|702.9|2
1652060920000|2022-05-09 01:48:40|713.8|703|713.9|703.1|714.21|703.41|713.8|703|9
1652060930000|2022-05-09 01:48:50|714.06|703.26|714.23|703.43|714.23|703.43|713.9|703.1|6
1652060940000|2022-05-09 01:49:00|713.98|703.18|714.17|703.37|714.17|703.37|713.98|703.18|2
1652060950000|2022-05-09 01:49:10|714.16|703.36|714.17|703.37|714.27|703.47|714.05|703.25|8
1652060960000|2022-05-09 01:49:20|714.21|703.41|714.17|703.37|714.21|703.41|714.13|703.33|3
1652060970000|2022-05-09 01:49:30|714.16|703.36|714.29|703.49|714.29|703.49|714.16|703.36|5
1652060980000|2022-05-09 01:49:40|714.26|703.46|714.26|703.46|714.26|703.46|714.26|703.46|1
1652060990000|2022-05-09 01:49:50|714.25|703.45|714.65|703.85|714.65|703.85|714.25|703.45|2
1652061000000|2022-05-09 01:50:00|714.57|703.77|714.54|703.74|714.58|703.78|714.53|703.73|4
1652061010000|2022-05-09 01:50:10|714.52|703.72|714.59|703.79|714.59|703.79|714.52|703.72|2
1652061020000|2022-05-09 01:50:20|714.69|703.89|714.69|703.89|714.69|703.89|714.69|703.89|1
1652061030000|2022-05-09 01:50:30|714.81|704.01|714.7|703.9|714.81|704.01|714.7|703.9|5
1652061040000|2022-05-09 01:50:40|714.8|704|714.97|704.17|714.97|704.17|714.8|704|2
1652061050000|2022-05-09 01:50:50|715.18|704.38|714.84|704.04|715.18|704.38|714.84|704.04|5
1652061070000|2022-05-09 01:51:10|714.85|704.05|714.85|704.05|714.85|704.05|714.85|704.05|1
1652061110000|2022-05-09 01:51:50|714.55|703.75|714.38|703.58|714.55|703.75|714.38|703.58|5
1652061120000|2022-05-09 01:52:00|714.39|703.59|714.25|703.45|714.4|703.6|714.2|703.4|8
1652061130000|2022-05-09 01:52:10|714.17|703.37|714|703.2|714.17|703.37|714|703.2|3
1652061140000|2022-05-09 01:52:20|714.14|703.34|714.2|703.4|714.2|703.4|714.14|703.34|7
1652061150000|2022-05-09 01:52:30|714|703.2|714|703.2|714|703.2|714|703.2|1
1652061170000|2022-05-09 01:52:50|713.97|703.17|713.96|703.16|713.97|703.17|713.96|703.16|4
1652061190000|2022-05-09 01:53:10|713.86|703.06|713.86|703.06|713.86|703.06|713.86|703.06|1
1652061200000|2022-05-09 01:53:20|713.9|703.1|713.99|703.19|714.12|703.32|713.9|703.1|8
1652061210000|2022-05-09 01:53:30|713.9|703.1|713.9|703.1|713.9|703.1|713.9|703.1|1
1652061220000|2022-05-09 01:53:40|713.95|703.15|713.95|703.15|714.1|703.3|713.94|703.14|8
1652061240000|2022-05-09 01:54:00|713.9|703.1|713.9|703.1|713.9|703.1|713.85|703.05|3
1652061260000|2022-05-09 01:54:20|713.95|703.15|715.3|704.5|715.3|704.5|713.95|703.15|4
1652061270000|2022-05-09 01:54:30|715.29|704.49|715.3|704.5|715.3|704.5|715.29|704.49|2
1652061310000|2022-05-09 01:55:10|715.8|705|716|705.2|716|705.2|715.8|705|2
1652061320000|2022-05-09 01:55:20|716.5|705.7|716.7|705.9|716.7|705.9|716.4|705.6|3
1652061330000|2022-05-09 01:55:30|716.75|705.95|716.12|705.32|716.75|705.95|716.12|705.32|4
1652061340000|2022-05-09 01:55:40|716.15|705.35|716.01|705.21|716.15|705.35|716.01|705.21|5
1652061350000|2022-05-09 01:55:50|715.9|705.1|715.9|705.1|715.9|705.1|715.9|705.1|1
1652061360000|2022-05-09 01:56:00|716.13|705.33|715.9|705.1|716.13|705.33|715.9|705.1|2
1652061390000|2022-05-09 01:56:30|715.75|704.95|715.75|704.95|715.75|704.95|715.75|704.95|1
1652061400000|2022-05-09 01:56:40|715.85|705.05|715.9|705.1|715.9|705.1|715.85|705.05|2
1652061420000|2022-05-09 01:57:00|716.7|705.9|716.4|705.6|716.7|705.9|716.4|705.6|2
1652061430000|2022-05-09 01:57:10|715.98|705.18|715.98|705.18|715.98|705.18|715.98|705.18|1
1652061460000|2022-05-09 01:57:40|716.06|705.26|716.06|705.26|716.06|705.26|716.06|705.26|1
1652061520000|2022-05-09 01:58:40|715.9|705.1|715.9|705.1|715.9|705.1|715.9|705.1|1
1652061540000|2022-05-09 01:59:00|715.88|705.08|715.87|705.07|715.88|705.08|715.7|704.9|5
1652061550000|2022-05-09 01:59:10|715.66|704.86|715.66|704.86|715.66|704.86|715.66|704.86|1
1652061580000|2022-05-09 01:59:40|715.8|705|715.8|705|715.8|705|715.8|705|1
1652061600000|2022-05-09 02:00:00|715.7|704.9|715.7|704.9|715.7|704.9|715.7|704.9|1
1652061610000|2022-05-09 02:00:10|715.37|704.57|715.37|704.57|715.37|704.57|715.37|704.57|1
1652061620000|2022-05-09 02:00:20|715.66|704.86|715.13|704.33|715.66|704.86|715.12|704.32|8
1652061630000|2022-05-09 02:00:30|715.14|704.34|715.66|704.86|715.66|704.86|715.13|704.33|4
1652061660000|2022-05-09 02:01:00|715.65|704.85|715.48|704.68|715.65|704.85|715.48|704.68|2
1652061670000|2022-05-09 02:01:10|715.47|704.67|715.47|704.67|715.47|704.67|715.47|704.67|1
1652061680000|2022-05-09 02:01:20|715.48|704.68|715.15|704.35|715.48|704.68|715.15|704.35|9
1652061690000|2022-05-09 02:01:30|715.09|704.29|714.68|703.88|715.09|704.29|714.66|703.86|5
1652061700000|2022-05-09 02:01:40|714.67|703.87|713.33|702.53|714.67|703.87|713.22|702.42|13
1652061710000|2022-05-09 02:01:50|713.23|702.43|712.9|702.1|713.33|702.53|712.9|702.1|11
1652061720000|2022-05-09 02:02:00|712.88|702.08|712.87|702.07|712.88|702.08|712.87|702.07|2
1652061730000|2022-05-09 02:02:10|712.82|702.02|712.08|701.28|712.82|702.02|712.08|701.28|13
1652061740000|2022-05-09 02:02:20|712|701.2|711.67|700.87|712|701.2|711.67|700.87|8
1652061750000|2022-05-09 02:02:30|711.69|700.89|711.8|701|711.8|701|711.67|700.87|3
1652061760000|2022-05-09 02:02:40|711.98|701.18|711.98|701.18|712.08|701.28|711.98|701.18|3
1652061770000|2022-05-09 02:02:50|712.08|701.28|712.08|701.28|712.08|701.28|712.08|701.28|1
1652061780000|2022-05-09 02:03:00|712.2|701.4|712.08|701.28|712.33|701.53|712.08|701.28|7
1652061790000|2022-05-09 02:03:10|712.34|701.54|712.46|701.66|712.46|701.66|712.34|701.54|2
1652061800000|2022-05-09 02:03:20|712.35|701.55|713.1|702.3|713.1|702.3|712.08|701.28|4
1652061810000|2022-05-09 02:03:30|713.65|702.85|713.03|702.23|713.65|702.85|713.03|702.23|8
1652061820000|2022-05-09 02:03:40|713|702.2|712.85|702.05|713.03|702.23|712.85|702.05|7
1652061830000|2022-05-09 02:03:50|712.9|702.1|712.9|702.1|712.9|702.1|712.9|702.1|1
1652061840000|2022-05-09 02:04:00|712.85|702.05|712.85|702.05|712.85|702.05|712.85|702.05|1
1652061860000|2022-05-09 02:04:20|712.9|702.1|712.9|702.1|712.9|702.1|712.9|702.1|1
1652061880000|2022-05-09 02:04:40|712.79|701.99|710.9|700.1|712.79|701.99|710.9|700.1|10
1652061890000|2022-05-09 02:04:50|711.18|700.38|711.9|701.1|711.9|701.1|711.18|700.38|4
1652061900000|2022-05-09 02:05:00|711.89|701.09|711.15|700.35|711.89|701.09|711.15|700.35|5
1652061910000|2022-05-09 02:05:10|711.19|700.39|711.4|700.6|711.4|700.6|711.19|700.39|2
1652061920000|2022-05-09 02:05:20|711.21|700.41|712.4|701.6|712.4|701.6|711.21|700.41|3
1652061930000|2022-05-09 02:05:30|712.9|702.1|712.9|702.1|712.9|702.1|712.9|702.1|1
1652061940000|2022-05-09 02:05:40|713.23|702.43|713.01|702.21|713.23|702.43|713.01|702.21|3
1652061950000|2022-05-09 02:05:50|712.9|702.1|713.21|702.41|713.24|702.44|712.9|702.1|4
1652061960000|2022-05-09 02:06:00|713.3|702.5|713.79|702.99|713.9|703.1|713.3|702.5|10
1652061970000|2022-05-09 02:06:10|713.29|702.49|712.94|702.14|713.29|702.49|712.94|702.14|2
1652061990000|2022-05-09 02:06:30|712.83|702.03|712.4|701.6|712.9|702.1|712.4|701.6|9
1652062000000|2022-05-09 02:06:40|711.95|701.15|711.95|701.15|711.95|701.15|711.95|701.15|1
1652062010000|2022-05-09 02:06:50|711.87|701.07|711.87|701.07|711.87|701.07|711.87|701.07|1
1652062020000|2022-05-09 02:07:00|711.37|700.57|711.37|700.57|711.37|700.57|711.37|700.57|1
1652062030000|2022-05-09 02:07:10|711.55|700.75|711.55|700.75|711.55|700.75|711.55|700.75|1
1652062040000|2022-05-09 02:07:20|711.9|701.1|711.9|701.1|711.9|701.1|711.9|701.1|1
1652062090000|2022-05-09 02:08:10|711.86|701.06|711.39|700.59|711.86|701.06|711.38|700.58|8
1652062100000|2022-05-09 02:08:20|711.38|700.58|711.22|700.42|711.38|700.58|711.22|700.42|6
1652062110000|2022-05-09 02:08:30|710.9|700.1|710.9|700.1|710.9|700.1|710.9|700.1|1
1652062120000|2022-05-09 02:08:40|711.02|700.22|710.9|700.1|711.02|700.22|710.9|700.1|2
1652062160000|2022-05-09 02:09:20|710.77|699.97|710.85|700.05|710.85|700.05|710.71|699.91|3
1652062170000|2022-05-09 02:09:30|710.84|700.04|710.19|699.39|710.84|700.04|710.13|699.33|12
1652062180000|2022-05-09 02:09:40|710.01|699.21|709.7|698.9|710.01|699.21|709.45|698.65|7
1652062190000|2022-05-09 02:09:50|709.69|698.89|709.42|698.62|709.7|698.9|709.42|698.62|16
1652062200000|2022-05-09 02:10:00|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1652062210000|2022-05-09 02:10:10|708.85|698.05|708.82|698.02|708.85|698.05|708.64|697.84|9
1652062220000|2022-05-09 02:10:20|708.83|698.03|708.82|698.02|708.83|698.03|708.77|697.97|5
1652062230000|2022-05-09 02:10:30|708.81|698.01|708.69|697.89|708.82|698.02|708.5|697.7|15
1652062240000|2022-05-09 02:10:40|708.68|697.88|708.67|697.87|708.68|697.88|708.5|697.7|19
1652062250000|2022-05-09 02:10:50|708.66|697.86|708.36|697.56|708.67|697.87|708.36|697.56|19
1652062260000|2022-05-09 02:11:00|708.27|697.47|707.88|697.08|708.27|697.47|707.86|697.06|9
1652062270000|2022-05-09 02:11:10|708.05|697.25|707.9|697.1|708.05|697.25|707.9|697.1|2
1652062280000|2022-05-09 02:11:20|708.1|697.3|708.1|697.3|708.1|697.3|708.1|697.3|1
1652062290000|2022-05-09 02:11:30|708.7|697.9|708.7|697.9|708.7|697.9|708.7|697.9|1
1652062300000|2022-05-09 02:11:40|708.9|698.1|708.9|698.1|708.99|698.19|708.9|698.1|3
1652062310000|2022-05-09 02:11:50|708.65|697.85|708.65|697.85|708.65|697.85|708.65|697.85|1
1652062320000|2022-05-09 02:12:00|708.4|697.6|708.48|697.68|708.48|697.68|708.4|697.6|2
1652062330000|2022-05-09 02:12:10|708.4|697.6|708.4|697.6|708.4|697.6|708.4|697.6|1
1652062340000|2022-05-09 02:12:20|708.6|697.8|707.9|697.1|708.6|697.8|707.9|697.1|3
1652062350000|2022-05-09 02:12:30|707.81|697.01|707.8|697|707.81|697.01|707.8|697|4
1652062360000|2022-05-09 02:12:40|707.81|697.01|707.55|696.75|707.81|697.01|707.55|696.75|9
1652062370000|2022-05-09 02:12:50|707.8|697|707.27|696.47|707.8|697|707.16|696.36|10
1652062380000|2022-05-09 02:13:00|707.29|696.49|707.29|696.49|707.29|696.49|707.28|696.48|7
1652062390000|2022-05-09 02:13:10|707.28|696.48|706.9|696.1|707.29|696.49|706.9|696.1|13
1652062400000|2022-05-09 02:13:20|706.96|696.16|707.11|696.31|707.13|696.33|706.96|696.16|6
1652062410000|2022-05-09 02:13:30|707.16|696.36|707.81|697.01|707.86|697.06|707.15|696.35|12
1652062420000|2022-05-09 02:13:40|707.78|696.98|708.88|698.08|709.04|698.24|707.78|696.98|6
1652062430000|2022-05-09 02:13:50|708.85|698.05|708.59|697.79|708.85|698.05|708.59|697.79|9
1652062440000|2022-05-09 02:14:00|708.58|697.78|708.56|697.76|708.58|697.78|708.31|697.51|11
1652062450000|2022-05-09 02:14:10|708.58|697.78|709.15|698.35|709.15|698.35|708.57|697.77|11
1652062460000|2022-05-09 02:14:20|709.14|698.34|709.15|698.35|709.15|698.35|709.14|698.34|10
1652062470000|2022-05-09 02:14:30|708.9|698.1|708.9|698.1|709.21|698.41|708.9|698.1|7
1652062480000|2022-05-09 02:14:40|709.21|698.41|709.2|698.4|709.32|698.52|708.9|698.1|12
1652062490000|2022-05-09 02:14:50|709.21|698.41|709.82|699.02|709.83|699.03|709.16|698.36|13
1652062500000|2022-05-09 02:15:00|709.9|699.1|709.9|699.1|710.02|699.22|709.81|699.01|5
1652062510000|2022-05-09 02:15:10|710.08|699.28|709.9|699.1|710.08|699.28|709.9|699.1|2
1652062520000|2022-05-09 02:15:20|709.81|699.01|709.28|698.48|709.81|699.01|709.28|698.48|2
1652062530000|2022-05-09 02:15:30|709.42|698.62|709.31|698.51|709.42|698.62|709.31|698.51|2
1652062540000|2022-05-09 02:15:40|709.27|698.47|709.13|698.33|709.27|698.47|709|698.2|8
1652062550000|2022-05-09 02:15:50|709.14|698.34|708.9|698.1|709.14|698.34|708.9|698.1|4
1652062560000|2022-05-09 02:16:00|709.19|698.39|709.19|698.39|709.2|698.4|709.18|698.38|11
1652062570000|2022-05-09 02:16:10|709.18|698.38|708.9|698.1|709.29|698.49|708.9|698.1|12
1652062580000|2022-05-09 02:16:20|708.78|697.98|708.83|698.03|708.9|698.1|708.56|697.76|8
1652062590000|2022-05-09 02:16:30|708.82|698.02|708.82|698.02|708.83|698.03|708.82|698.02|7
1652062600000|2022-05-09 02:16:40|708.81|698.01|708.82|698.02|708.82|698.02|708.8|698|17
1652062610000|2022-05-09 02:16:50|708.81|698.01|708.32|697.52|708.82|698.02|708.18|697.38|20
1652062620000|2022-05-09 02:17:00|708.31|697.51|708.15|697.35|708.33|697.53|708.15|697.35|17
1652062630000|2022-05-09 02:17:10|708.32|697.52|708.15|697.35|708.32|697.52|708.15|697.35|2
1652062650000|2022-05-09 02:17:30|708.8|698|709.4|698.6|709.4|698.6|708.8|698|11
1652062660000|2022-05-09 02:17:40|709.03|698.23|708.9|698.1|709.4|698.6|708.9|698.1|6
1652062670000|2022-05-09 02:17:50|708.8|698|708.8|698|708.8|698|708.8|698|1
1652062680000|2022-05-09 02:18:00|708.65|697.85|708.65|697.85|708.65|697.85|708.65|697.85|1
1652062690000|2022-05-09 02:18:10|708.81|698.01|708.96|698.16|709|698.2|708.81|698.01|3
1652062700000|2022-05-09 02:18:20|708.86|698.06|708.8|698|708.86|698.06|708.8|698|2
1652062710000|2022-05-09 02:18:30|708.64|697.84|708.65|697.85|708.8|698|708.4|697.6|5
1652062720000|2022-05-09 02:18:40|708.1|697.3|708.15|697.35|708.5|697.7|708.1|697.3|3
1652062740000|2022-05-09 02:19:00|708.17|697.37|708.32|697.52|708.32|697.52|708.15|697.35|10
1652062750000|2022-05-09 02:19:10|708.31|697.51|708.29|697.49|708.32|697.52|708.29|697.49|4
1652062760000|2022-05-09 02:19:20|708.2|697.4|708.71|697.91|708.71|697.91|708.18|697.38|5
1652062770000|2022-05-09 02:19:30|708.84|698.04|708.84|698.04|708.84|698.04|708.83|698.03|9
1652062780000|2022-05-09 02:19:40|708.82|698.02|708.82|698.02|708.82|698.02|708.81|698.01|15
1652062790000|2022-05-09 02:19:50|708.81|698.01|707.9|697.1|708.82|698.02|707.9|697.1|14
1652062800000|2022-05-09 02:20:00|707.97|697.17|708.02|697.22|708.12|697.32|707.97|697.17|5
1652062810000|2022-05-09 02:20:10|708.03|697.23|708.02|697.22|708.03|697.23|708.02|697.22|2
1652062820000|2022-05-09 02:20:20|707.95|697.15|708.02|697.22|708.02|697.22|707.95|697.15|2
1652062830000|2022-05-09 02:20:30|707.95|697.15|707.61|696.81|707.95|697.15|707.45|696.65|9
1652062840000|2022-05-09 02:20:40|707.52|696.72|706.88|696.08|707.52|696.72|706.52|695.72|12
1652062850000|2022-05-09 02:20:50|706.87|696.07|706.75|695.95|706.88|696.08|706.65|695.85|16
1652062860000|2022-05-09 02:21:00|706.74|695.94|706.56|695.76|706.75|695.95|706.3|695.5|19
1652062870000|2022-05-09 02:21:10|706.57|695.77|706.58|695.78|706.58|695.78|706.3|695.5|14
1652062880000|2022-05-09 02:21:20|706.57|695.77|706.55|695.75|706.58|695.78|706.48|695.68|19
1652062890000|2022-05-09 02:21:30|706.54|695.74|705.81|695.01|706.56|695.76|705.8|695|20
1652062900000|2022-05-09 02:21:40|705.9|695.1|705.82|695.02|705.9|695.1|705.82|695.02|2
1652062910000|2022-05-09 02:21:50|705.81|695.01|705.71|694.91|705.83|695.03|705.66|694.86|10
1652062930000|2022-05-09 02:22:10|705.65|694.85|705.71|694.91|705.71|694.91|705.65|694.85|2
1652062940000|2022-05-09 02:22:20|705.69|694.89|705.71|694.91|705.71|694.91|705.49|694.69|6
1652062950000|2022-05-09 02:22:30|705.51|694.71|705.51|694.71|705.51|694.71|705.5|694.7|5
1652062970000|2022-05-09 02:22:50|705.7|694.9|705.7|694.9|705.7|694.9|705.7|694.9|1
1652062980000|2022-05-09 02:23:00|706.4|695.6|707.09|696.29|707.23|696.43|706.4|695.6|9
1652062990000|2022-05-09 02:23:10|707|696.2|707.32|696.52|707.32|696.52|707|696.2|16
1652063000000|2022-05-09 02:23:20|707.31|696.51|707.82|697.02|707.82|697.02|707.31|696.51|13
1652063010000|2022-05-09 02:23:30|707.9|697.1|707.85|697.05|708.01|697.21|707.85|697.05|4
1652063020000|2022-05-09 02:23:40|707.84|697.04|707.84|697.04|707.85|697.05|707.84|697.04|3
1652063030000|2022-05-09 02:23:50|707.75|696.95|706.9|696.1|707.75|696.95|706.9|696.1|8
1652063040000|2022-05-09 02:24:00|707.16|696.36|707.25|696.45|707.26|696.46|707.16|696.36|11
1652063050000|2022-05-09 02:24:10|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1652063070000|2022-05-09 02:24:30|706.89|696.09|706.88|696.08|706.89|696.09|706.87|696.07|8
1652063080000|2022-05-09 02:24:40|706.9|696.1|706.88|696.08|706.9|696.1|706.88|696.08|4
1652063090000|2022-05-09 02:24:50|706.85|696.05|706.55|695.75|706.85|696.05|706.47|695.67|15
1652063100000|2022-05-09 02:25:00|706.56|695.76|706.54|695.74|706.56|695.76|706.5|695.7|11
1652063110000|2022-05-09 02:25:10|706.53|695.73|706.35|695.55|706.54|695.74|706.35|695.55|5
1652063120000|2022-05-09 02:25:20|706.05|695.25|706.05|695.25|706.05|695.25|706.05|695.25|1
1652063130000|2022-05-09 02:25:30|706.4|695.6|706.47|695.67|706.48|695.68|706.4|695.6|7
1652063140000|2022-05-09 02:25:40|706.4|695.6|706.32|695.52|706.4|695.6|706.32|695.52|4
1652063150000|2022-05-09 02:25:50|706.31|695.51|706.32|695.52|706.33|695.53|706.31|695.51|16
1652063160000|2022-05-09 02:26:00|706.15|695.35|705.9|695.1|706.15|695.35|705.9|695.1|2
1652063170000|2022-05-09 02:26:10|706.15|695.35|703.9|693.1|706.15|695.35|703.9|693.1|13
1652063180000|2022-05-09 02:26:20|703.81|693.01|703.9|693.1|704.33|693.53|703.38|692.58|15
1652063190000|2022-05-09 02:26:30|704.08|693.28|703.9|693.1|704.4|693.6|703.9|693.1|7
1652063200000|2022-05-09 02:26:40|703.83|693.03|702.79|691.99|703.83|693.03|702.7|691.9|16
1652063210000|2022-05-09 02:26:50|702.78|691.98|702.63|691.83|702.9|692.1|702.6|691.8|10
1652063220000|2022-05-09 02:27:00|702.62|691.82|701.9|691.1|702.63|691.83|701.9|691.1|8
1652063230000|2022-05-09 02:27:10|701.3|690.5|701.57|690.77|701.57|690.77|701.05|690.25|12
1652063240000|2022-05-09 02:27:20|701.54|690.74|701.74|690.94|701.74|690.94|701.54|690.74|5
1652063250000|2022-05-09 02:27:30|702.18|691.38|701.74|690.94|702.18|691.38|701.74|690.94|4
1652063260000|2022-05-09 02:27:40|701.9|691.1|701.9|691.1|702|691.2|701.85|691.05|6
1652063270000|2022-05-09 02:27:50|702.06|691.26|701.56|690.76|702.06|691.26|701.56|690.76|4
1652063280000|2022-05-09 02:28:00|701.28|690.48|699.76|688.96|701.28|690.48|699.76|688.96|10
1652063290000|2022-05-09 02:28:10|699.66|688.86|698.91|688.11|699.9|689.1|698.82|688.02|11
1652063300000|2022-05-09 02:28:20|698.83|688.03|697.66|686.86|698.83|688.03|697.1|686.3|18
1652063310000|2022-05-09 02:28:30|697.9|687.1|700.58|689.78|700.59|689.79|697.9|687.1|16
1652063320000|2022-05-09 02:28:40|700.63|689.83|699.71|688.91|700.98|690.18|699.71|688.91|8
1652063330000|2022-05-09 02:28:50|699.4|688.6|698.9|688.1|699.4|688.6|698.55|687.75|8
1652063340000|2022-05-09 02:29:00|699.4|688.6|699|688.2|699.9|689.1|699|688.2|6
1652063350000|2022-05-09 02:29:10|698.9|688.1|700.4|689.6|700.4|689.6|698.9|688.1|8
1652063360000|2022-05-09 02:29:20|700.9|690.1|701.4|690.6|701.4|690.6|700.9|690.1|8
1652063370000|2022-05-09 02:29:30|701.9|691.1|701.65|690.85|701.95|691.15|701.63|690.83|5
1652063380000|2022-05-09 02:29:40|701.48|690.68|700.5|689.7|701.65|690.85|700.4|689.6|8
1652063390000|2022-05-09 02:29:50|700.9|690.1|700.9|690.1|700.9|690.1|700.5|689.7|5
1652063400000|2022-05-09 02:30:00|701.28|690.48|701.35|690.55|701.35|690.55|700.3|689.5|9
1652063410000|2022-05-09 02:30:10|701.4|690.6|702.9|692.1|702.9|692.1|701.4|690.6|5
1652063420000|2022-05-09 02:30:20|702.69|691.89|703.62|692.82|703.62|692.82|702.4|691.6|8
1652063430000|2022-05-09 02:30:30|703.59|692.79|703.4|692.6|703.59|692.79|702.9|692.1|13
1652063440000|2022-05-09 02:30:40|704|693.2|704.18|693.38|704.18|693.38|704|693.2|6
1652063450000|2022-05-09 02:30:50|704.05|693.25|704.9|694.1|704.9|694.1|704.05|693.25|7
1652063460000|2022-05-09 02:31:00|705.12|694.32|705.12|694.32|705.12|694.32|705.12|694.32|1
1652063470000|2022-05-09 02:31:10|705.25|694.45|705.8|695|705.8|695|705.25|694.45|3
1652063480000|2022-05-09 02:31:20|705.52|694.72|705.52|694.72|705.52|694.72|705.52|694.72|1
1652063490000|2022-05-09 02:31:30|705.25|694.45|705.04|694.24|705.25|694.45|705.03|694.23|5
1652063500000|2022-05-09 02:31:40|705.11|694.31|705.04|694.24|705.11|694.31|705.04|694.24|2
1652063510000|2022-05-09 02:31:50|705.02|694.22|705.04|694.24|705.1|694.3|704.9|694.1|6
1652063520000|2022-05-09 02:32:00|705.03|694.23|704.49|693.69|705.04|694.24|704.49|693.69|7
1652063530000|2022-05-09 02:32:10|704.1|693.3|703.49|692.69|704.1|693.3|703.4|692.6|5
1652063540000|2022-05-09 02:32:20|703.9|693.1|703.9|693.1|703.9|693.1|703.4|692.6|4
1652063550000|2022-05-09 02:32:30|703.67|692.87|703.67|692.87|703.67|692.87|703.67|692.87|1
1652063560000|2022-05-09 02:32:40|703.61|692.81|703.21|692.41|703.61|692.81|703.05|692.25|6
1652063570000|2022-05-09 02:32:50|703.61|692.81|704.18|693.38|704.26|693.46|703.61|692.81|5
1652063580000|2022-05-09 02:33:00|704.68|693.88|704.28|693.48|704.68|693.88|704.28|693.48|6
1652063590000|2022-05-09 02:33:10|703.9|693.1|703.8|693|703.9|693.1|703.79|692.99|4
1652063600000|2022-05-09 02:33:20|703.64|692.84|703.85|693.05|703.85|693.05|703.64|692.84|3
1652063640000|2022-05-09 02:34:00|703.9|693.1|704.68|693.88|704.68|693.88|703.9|693.1|7
1652063650000|2022-05-09 02:34:10|704.9|694.1|705.54|694.74|705.54|694.74|704.9|694.1|3
1652063660000|2022-05-09 02:34:20|705.7|694.9|705.9|695.1|705.9|695.1|705.7|694.9|2
1652063670000|2022-05-09 02:34:30|705.79|694.99|704.95|694.15|705.79|694.99|704.94|694.14|15
1652063680000|2022-05-09 02:34:40|704.96|694.16|703.9|693.1|704.96|694.16|703.9|693.1|12
1652063690000|2022-05-09 02:34:50|703.95|693.15|703.95|693.15|703.95|693.15|703.95|693.15|1
1652063700000|2022-05-09 02:35:00|704.4|693.6|704.4|693.6|704.4|693.6|704.25|693.45|3
1652063710000|2022-05-09 02:35:10|704.9|694.1|704.9|694.1|704.9|694.1|704.9|694.1|1
1652063720000|2022-05-09 02:35:20|704.78|693.98|704.28|693.48|704.78|693.98|704.17|693.37|5
1652063730000|2022-05-09 02:35:30|704.27|693.47|704.31|693.51|704.31|693.51|704.24|693.44|6
1652063740000|2022-05-09 02:35:40|703.9|693.1|703.76|692.96|703.9|693.1|703.76|692.96|2
1652063750000|2022-05-09 02:35:50|703.62|692.82|703.31|692.51|703.62|692.82|703.31|692.51|6
1652063760000|2022-05-09 02:36:00|703.17|692.37|703.16|692.36|703.24|692.44|703.08|692.28|10
1652063770000|2022-05-09 02:36:10|703.15|692.35|702.6|691.8|703.22|692.42|702.6|691.8|7
1652063780000|2022-05-09 02:36:20|702.9|692.1|700.9|690.1|702.9|692.1|700.4|689.6|21
1652063790000|2022-05-09 02:36:30|700.77|689.97|699.96|689.16|700.77|689.97|699.9|689.1|13
1652063800000|2022-05-09 02:36:40|699.9|689.1|700.04|689.24|700.4|689.6|699.9|689.1|5
1652063810000|2022-05-09 02:36:50|699.9|689.1|699.9|689.1|700.04|689.24|699.9|689.1|6
1652063820000|2022-05-09 02:37:00|699.95|689.15|699.61|688.81|699.95|689.15|699.61|688.81|7
1652063830000|2022-05-09 02:37:10|699.4|688.6|697.9|687.1|699.4|688.6|697.51|686.71|11
1652063840000|2022-05-09 02:37:20|698.05|687.25|699.15|688.35|699.15|688.35|697.9|687.1|8
1652063850000|2022-05-09 02:37:30|699.24|688.44|700.15|689.35|700.28|689.48|698.94|688.14|13
1652063860000|2022-05-09 02:37:40|699.9|689.1|699.9|689.1|699.9|689.1|699.15|688.35|6
1652063870000|2022-05-09 02:37:50|699.79|688.99|700.77|689.97|700.77|689.97|699.79|688.99|6
1652063880000|2022-05-09 02:38:00|700.8|690|699.9|689.1|700.85|690.05|699.9|689.1|5
1652063890000|2022-05-09 02:38:10|699.98|689.18|698.9|688.1|700.04|689.24|698.9|688.1|6
1652063900000|2022-05-09 02:38:20|699.2|688.4|699.05|688.25|699.53|688.73|699.05|688.25|5
1652063910000|2022-05-09 02:38:30|698.97|688.17|698.9|688.1|698.97|688.17|698.2|687.4|6
1652063920000|2022-05-09 02:38:40|699.05|688.25|699.05|688.25|699.05|688.25|699.05|688.25|1
1652063930000|2022-05-09 02:38:50|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1652063940000|2022-05-09 02:39:00|698.95|688.15|697.95|687.15|698.95|688.15|697.95|687.15|5
1652063950000|2022-05-09 02:39:10|698.38|687.58|698.05|687.25|698.88|688.08|698.05|687.25|5
1652063960000|2022-05-09 02:39:20|698.02|687.22|696.7|685.9|698.02|687.22|696.7|685.9|12
1652063970000|2022-05-09 02:39:30|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1652063980000|2022-05-09 02:39:40|696.95|686.15|696.95|686.15|697.4|686.6|696.95|686.15|5
1652063990000|2022-05-09 02:39:50|696.9|686.1|698.8|688|698.8|688|696.9|686.1|5
1652064000000|2022-05-09 02:40:00|698.9|688.1|698.83|688.03|698.9|688.1|698.83|688.03|2
1652064010000|2022-05-09 02:40:10|698.33|687.53|698.53|687.73|698.85|688.05|698.15|687.35|12
1652064020000|2022-05-09 02:40:20|698.52|687.72|698.35|687.55|698.52|687.72|698|687.2|4
1652064030000|2022-05-09 02:40:30|698.45|687.65|697.66|686.86|698.46|687.66|697.66|686.86|8
1652064040000|2022-05-09 02:40:40|697.9|687.1|698.04|687.24|698.04|687.24|697.9|687.1|2
1652064050000|2022-05-09 02:40:50|698.8|688|698.9|688.1|699|688.2|698.8|688|6
1652064060000|2022-05-09 02:41:00|699.25|688.45|699.9|689.1|699.9|689.1|699.25|688.45|5
1652064070000|2022-05-09 02:41:10|700.09|689.29|699.94|689.14|700.09|689.29|699.9|689.1|3
1652064080000|2022-05-09 02:41:20|700.1|689.3|700.02|689.22|700.28|689.48|699.9|689.1|5
1652064090000|2022-05-09 02:41:30|700.28|689.48|699.83|689.03|700.28|689.48|699.72|688.92|12
1652064100000|2022-05-09 02:41:40|699.88|689.08|699.88|689.08|699.88|689.08|699.88|689.08|1
1652064110000|2022-05-09 02:41:50|699.9|689.1|699.88|689.08|699.9|689.1|699.87|689.07|4
1652064120000|2022-05-09 02:42:00|699.87|689.07|699.88|689.08|699.9|689.1|699.87|689.07|4
1652064130000|2022-05-09 02:42:10|699.9|689.1|699.9|689.1|700.15|689.35|699.9|689.1|4
1652064140000|2022-05-09 02:42:20|699.87|689.07|699.85|689.05|699.87|689.07|699.85|689.05|3
1652064150000|2022-05-09 02:42:30|699.7|688.9|699.6|688.8|699.7|688.9|699.6|688.8|2
1652064160000|2022-05-09 02:42:40|698.98|688.18|698.98|688.18|698.98|688.18|698.98|688.18|1
1652064170000|2022-05-09 02:42:50|698.94|688.14|698.94|688.14|698.94|688.14|698.94|688.14|1
1652064180000|2022-05-09 02:43:00|698.79|687.99|698.9|688.1|698.98|688.18|698.79|687.99|6
1652064190000|2022-05-09 02:43:10|698.84|688.04|698.3|687.5|698.84|688.04|698.3|687.5|6
1652064200000|2022-05-09 02:43:20|697.98|687.18|697.29|686.49|697.98|687.18|697.14|686.34|11
1652064210000|2022-05-09 02:43:30|697.4|686.6|697.95|687.15|697.95|687.15|697.4|686.6|2
1652064220000|2022-05-09 02:43:40|698|687.2|697.98|687.18|698.28|687.48|697.98|687.18|8
1652064230000|2022-05-09 02:43:50|697.9|687.1|697.15|686.35|697.98|687.18|697.15|686.35|6
1652064240000|2022-05-09 02:44:00|696.95|686.15|696.95|686.15|696.95|686.15|696.94|686.14|3
1652064250000|2022-05-09 02:44:10|697.3|686.5|696.94|686.14|697.3|686.5|696.94|686.14|3
1652064260000|2022-05-09 02:44:20|697.1|686.3|697.6|686.8|697.6|686.8|696.94|686.14|3
1652064270000|2022-05-09 02:44:30|697.65|686.85|696.9|686.1|697.65|686.85|696.9|686.1|5
1652064280000|2022-05-09 02:44:40|696.77|685.97|696.44|685.64|696.77|685.97|696.44|685.64|5
1652064290000|2022-05-09 02:44:50|696.66|685.86|696.44|685.64|696.66|685.86|696.44|685.64|4
1652064300000|2022-05-09 02:45:00|696.35|685.55|697.65|686.85|697.65|686.85|696.34|685.54|5
1652064310000|2022-05-09 02:45:10|697.9|687.1|698.82|688.02|698.82|688.02|697.9|687.1|6
1652064320000|2022-05-09 02:45:20|698.44|687.64|697.9|687.1|698.44|687.64|697.9|687.1|8
1652064330000|2022-05-09 02:45:30|697.8|687|697.7|686.9|697.8|687|697.7|686.9|2
1652064340000|2022-05-09 02:45:40|697.65|686.85|697.07|686.27|697.65|686.85|697.07|686.27|4
1652064350000|2022-05-09 02:45:50|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1652064360000|2022-05-09 02:46:00|696.77|685.97|696.77|685.97|696.77|685.97|696.77|685.97|1
1652064370000|2022-05-09 02:46:10|696.44|685.64|695.9|685.1|696.44|685.64|695.9|685.1|6
1652064380000|2022-05-09 02:46:20|695.83|685.03|695.83|685.03|695.84|685.04|695.82|685.02|9
1652064390000|2022-05-09 02:46:30|695.82|685.02|695.63|684.83|695.9|685.1|695.6|684.8|16
1652064400000|2022-05-09 02:46:40|695.62|684.82|695.15|684.35|695.62|684.82|695.15|684.35|7
1652064410000|2022-05-09 02:46:50|695.1|684.3|695.82|685.02|695.82|685.02|695.1|684.3|7
1652064420000|2022-05-09 02:47:00|696.03|685.23|696.8|686|696.8|686|696.03|685.23|7
1652064430000|2022-05-09 02:47:10|696.43|685.63|696.16|685.36|696.43|685.63|695.9|685.1|14
1652064440000|2022-05-09 02:47:20|696.07|685.27|695.9|685.1|696.07|685.27|695.9|685.1|2
1652064450000|2022-05-09 02:47:30|695.82|685.02|695.9|685.1|695.9|685.1|695.82|685.02|2
1652064460000|2022-05-09 02:47:40|695.82|685.02|695.82|685.02|695.82|685.02|695.68|684.88|3
1652064470000|2022-05-09 02:47:50|695.58|684.78|695.32|684.52|695.58|684.78|695.15|684.35|8
1652064480000|2022-05-09 02:48:00|695.31|684.51|694.9|684.1|695.32|684.52|694.9|684.1|5
1652064490000|2022-05-09 02:48:10|695.19|684.39|695.81|685.01|695.82|685.02|694.9|684.1|8
1652064500000|2022-05-09 02:48:20|695.82|685.02|695.71|684.91|695.82|685.02|695.71|684.91|12
1652064510000|2022-05-09 02:48:30|695.82|685.02|695.81|685.01|695.82|685.02|695.81|685.01|2
1652064530000|2022-05-09 02:48:50|695.8|685|695.81|685.01|695.81|685.01|695.8|685|4
1652064540000|2022-05-09 02:49:00|695.8|685|695.81|685.01|695.81|685.01|695.6|684.8|11
1652064550000|2022-05-09 02:49:10|695.31|684.51|695.31|684.51|695.31|684.51|695.31|684.51|1
1652064560000|2022-05-09 02:49:20|695.81|685.01|696|685.2|696|685.2|695.81|685.01|3
1652064570000|2022-05-09 02:49:30|696.25|685.45|696.9|686.1|697.33|686.53|696.25|685.45|6
1652064580000|2022-05-09 02:49:40|696.76|685.96|696.74|685.94|696.79|685.99|696.74|685.94|4
1652064590000|2022-05-09 02:49:50|695.9|685.1|695.06|684.26|695.9|685.1|695.06|684.26|7
1652064600000|2022-05-09 02:50:00|695.07|684.27|694.9|684.1|695.07|684.27|694.9|684.1|9
1652064620000|2022-05-09 02:50:20|694.99|684.19|694.99|684.19|694.99|684.19|694.99|684.19|1
1652064630000|2022-05-09 02:50:30|695.49|684.69|696.61|685.81|696.61|685.81|695.49|684.69|4
1652064640000|2022-05-09 02:50:40|696.6|685.8|695.9|685.1|696.71|685.91|695.9|685.1|11
1652064650000|2022-05-09 02:50:50|695.92|685.12|695.9|685.1|695.92|685.12|695.9|685.1|2
1652064660000|2022-05-09 02:51:00|695.81|685.01|695.85|685.05|695.85|685.05|695.5|684.7|7
1652064670000|2022-05-09 02:51:10|695.84|685.04|694.9|684.1|695.85|685.05|694.9|684.1|18
1652064680000|2022-05-09 02:51:20|694.8|684|694.8|684|694.8|684|694.8|684|1
1652064690000|2022-05-09 02:51:30|694.64|683.84|694.79|683.99|694.79|683.99|694.37|683.57|4
1652064700000|2022-05-09 02:51:40|694.78|683.98|694.36|683.56|694.78|683.98|694.02|683.22|9
1652064710000|2022-05-09 02:51:50|694.8|684|694.9|684.1|694.9|684.1|694.8|684|6
1652064720000|2022-05-09 02:52:00|695.03|684.23|694.79|683.99|695.03|684.23|694.52|683.72|7
1652064730000|2022-05-09 02:52:10|694.8|684|694.41|683.61|694.8|684|694.29|683.49|6
1652064740000|2022-05-09 02:52:20|694.02|683.22|693.93|683.13|694.02|683.22|693.93|683.13|2
1652064750000|2022-05-09 02:52:30|694.02|683.22|692.94|682.14|694.02|683.22|692.68|681.88|14
1652064760000|2022-05-09 02:52:40|692.92|682.12|693.7|682.9|693.7|682.9|692.92|682.12|4
1652064770000|2022-05-09 02:52:50|693.3|682.5|692.9|682.1|693.3|682.5|692.9|682.1|6
1652064780000|2022-05-09 02:53:00|692.93|682.13|692.9|682.1|692.94|682.14|692.9|682.1|4
1652064790000|2022-05-09 02:53:10|692.93|682.13|693.14|682.34|693.14|682.34|692.9|682.1|5
1652064800000|2022-05-09 02:53:20|693.55|682.75|692.9|682.1|693.55|682.75|692.9|682.1|4
1652064810000|2022-05-09 02:53:30|693.9|683.1|694.09|683.29|694.29|683.49|693.82|683.02|8
1652064820000|2022-05-09 02:53:40|693.75|682.95|693.74|682.94|693.75|682.95|693.74|682.94|6
1652064830000|2022-05-09 02:53:50|693.75|682.95|693.24|682.44|693.75|682.95|692.9|682.1|9
1652064840000|2022-05-09 02:54:00|693.25|682.45|693.25|682.45|693.25|682.45|693|682.2|9
1652064850000|2022-05-09 02:54:10|693.85|683.05|693.85|683.05|693.85|683.05|693.85|683.05|1
1652064860000|2022-05-09 02:54:20|693.9|683.1|694.9|684.1|694.9|684.1|693.9|683.1|4
1652064880000|2022-05-09 02:54:40|694.93|684.13|695.64|684.84|695.64|684.84|694.93|684.13|5
1652064890000|2022-05-09 02:54:50|695.29|684.49|694.93|684.13|695.54|684.74|694.78|683.98|8
1652064900000|2022-05-09 02:55:00|693.95|683.15|694.3|683.5|694.31|683.51|693.95|683.15|3
1652064910000|2022-05-09 02:55:10|694.31|683.51|694.31|683.51|694.31|683.51|694.31|683.51|1
1652064930000|2022-05-09 02:55:30|693.9|683.1|693.9|683.1|693.9|683.1|693.15|682.35|7
1652064940000|2022-05-09 02:55:40|693.88|683.08|693.88|683.08|693.88|683.08|693.88|683.08|1
1652064950000|2022-05-09 02:55:50|693.87|683.07|693.87|683.07|693.88|683.08|693.86|683.06|7
1652064960000|2022-05-09 02:56:00|693.86|683.06|693.31|682.51|693.87|683.07|693.3|682.5|10
1652064970000|2022-05-09 02:56:10|693.3|682.5|693.1|682.3|693.8|683|693.1|682.3|8
1652064980000|2022-05-09 02:56:20|693.14|682.34|693.14|682.34|693.14|682.34|693.1|682.3|5
1652064990000|2022-05-09 02:56:30|693.32|682.52|693.21|682.41|693.32|682.52|693.21|682.41|6
1652065000000|2022-05-09 02:56:40|692.95|682.15|691.79|680.99|693.19|682.39|691.6|680.8|13
1652065010000|2022-05-09 02:56:50|691.78|680.98|692.9|682.1|693.47|682.67|691.77|680.97|18
1652065020000|2022-05-09 02:57:00|693.3|682.5|694.93|684.13|694.93|684.13|693.3|682.5|12
1652065030000|2022-05-09 02:57:10|695.1|684.3|696.9|686.1|696.9|686.1|694.93|684.13|9
1652065040000|2022-05-09 02:57:20|697.9|687.1|698.12|687.32|698.17|687.37|697.9|687.1|5
1652065050000|2022-05-09 02:57:30|697.99|687.19|699.9|689.1|699.9|689.1|697.99|687.19|9
1652065060000|2022-05-09 02:57:40|699.69|688.89|698.35|687.55|699.69|688.89|698.35|687.55|8
1652065070000|2022-05-09 02:57:50|698.1|687.3|698.49|687.69|698.9|688.1|698.1|687.3|11
1652065080000|2022-05-09 02:58:00|698.9|688.1|698.75|687.95|699|688.2|698.5|687.7|6
1652065090000|2022-05-09 02:58:10|698.65|687.85|698.26|687.46|698.9|688.1|698.26|687.46|14
1652065100000|2022-05-09 02:58:20|698.25|687.45|697.9|687.1|698.27|687.47|697.9|687.1|9
1652065110000|2022-05-09 02:58:30|697.45|686.65|697.45|686.65|697.45|686.65|697.45|686.65|1
1652065120000|2022-05-09 02:58:40|696.96|686.16|696.81|686.01|696.96|686.16|696.81|686.01|5
1652065130000|2022-05-09 02:58:50|696.3|685.5|695.25|684.45|696.3|685.5|695.25|684.45|5
1652065140000|2022-05-09 02:59:00|694.95|684.15|694.9|684.1|694.95|684.15|694.9|684.1|4
1652065150000|2022-05-09 02:59:10|694.8|684|694.81|684.01|694.81|684.01|694.74|683.94|3
1652065160000|2022-05-09 02:59:20|694.9|684.1|694.54|683.74|694.9|684.1|694.54|683.74|3
1652065170000|2022-05-09 02:59:30|694.63|683.83|693.9|683.1|694.64|683.84|693.9|683.1|8
1652065180000|2022-05-09 02:59:40|694.57|683.77|694.74|683.94|694.74|683.94|694.57|683.77|3
1652065190000|2022-05-09 02:59:50|694.95|684.15|695.95|685.15|695.95|685.15|694.95|684.15|6
1652065200000|2022-05-09 03:00:00|695.84|685.04|695.73|684.93|695.95|685.15|695.55|684.75|6
1652065210000|2022-05-09 03:00:10|695|684.2|695.33|684.53|695.33|684.53|695|684.2|5
1652065220000|2022-05-09 03:00:20|695.2|684.4|694.81|684.01|695.2|684.4|694.81|684.01|3
1652065230000|2022-05-09 03:00:30|694.9|684.1|695.16|684.36|695.16|684.36|694.9|684.1|4
1652065240000|2022-05-09 03:00:40|695.18|684.38|695.9|685.1|695.9|685.1|695.18|684.38|5
1652065250000|2022-05-09 03:00:50|695.96|685.16|695.9|685.1|695.96|685.16|695.9|685.1|2
1652065270000|2022-05-09 03:01:10|695.85|685.05|695.15|684.35|695.85|685.05|695.14|684.34|9
1652065280000|2022-05-09 03:01:20|695.2|684.4|695.5|684.7|695.5|684.7|695.2|684.4|2
1652065290000|2022-05-09 03:01:30|695.33|684.53|695.1|684.3|695.33|684.53|695.1|684.3|8
1652065300000|2022-05-09 03:01:40|694.98|684.18|694.9|684.1|694.98|684.18|694.82|684.02|9
1652065310000|2022-05-09 03:01:50|694.98|684.18|695.15|684.35|695.15|684.35|694.98|684.18|3
1652065320000|2022-05-09 03:02:00|695.16|684.36|695.15|684.35|695.46|684.66|695.15|684.35|8
1652065330000|2022-05-09 03:02:10|694.9|684.1|695.01|684.21|695.01|684.21|694.9|684.1|3
1652065340000|2022-05-09 03:02:20|695.09|684.29|694.99|684.19|695.09|684.29|694.99|684.19|2
1652065350000|2022-05-09 03:02:30|694.92|684.12|695.01|684.21|695.12|684.32|694.92|684.12|6
1652065360000|2022-05-09 03:02:40|695|684.2|694.52|683.72|695|684.2|694.52|683.72|9
1652065370000|2022-05-09 03:02:50|694.49|683.69|694.3|683.5|694.64|683.84|694.3|683.5|22
1652065380000|2022-05-09 03:03:00|694.38|683.58|694.38|683.58|694.41|683.61|694.38|683.58|3
1652065390000|2022-05-09 03:03:10|694.29|683.49|694.38|683.58|694.38|683.58|694.29|683.49|3
1652065400000|2022-05-09 03:03:20|694.29|683.49|694.38|683.58|694.38|683.58|694.29|683.49|2
1652065410000|2022-05-09 03:03:30|694.39|683.59|694.45|683.65|694.45|683.65|694.39|683.59|2
1652065420000|2022-05-09 03:03:40|694.38|683.58|694.44|683.64|694.47|683.67|694.38|683.58|3
1652065440000|2022-05-09 03:04:00|694.38|683.58|694.9|684.1|695.05|684.25|694.38|683.58|7
1652065460000|2022-05-09 03:04:20|695.7|684.9|695.4|684.6|695.7|684.9|695.4|684.6|2
1652065470000|2022-05-09 03:04:30|695.55|684.75|695.7|684.9|695.7|684.9|695.4|684.6|3
1652065480000|2022-05-09 03:04:40|695.75|684.95|695.75|684.95|695.75|684.95|695.75|684.95|1
1652065490000|2022-05-09 03:04:50|695.65|684.85|695.21|684.41|695.65|684.85|695.21|684.41|3
1652065500000|2022-05-09 03:05:00|694.99|684.19|695.75|684.95|695.75|684.95|694.99|684.19|3
1652065510000|2022-05-09 03:05:10|695.4|684.6|694.99|684.19|695.4|684.6|694.99|684.19|3
1652065520000|2022-05-09 03:05:20|695.9|685.1|696|685.2|696|685.2|695.9|685.1|2
1652065530000|2022-05-09 03:05:30|696.03|685.23|695.9|685.1|696.03|685.23|695.9|685.1|4
1652065540000|2022-05-09 03:05:40|696.03|685.23|695.9|685.1|696.03|685.23|695.9|685.1|2
1652065550000|2022-05-09 03:05:50|696.14|685.34|695.9|685.1|696.14|685.34|695.9|685.1|4
1652065560000|2022-05-09 03:06:00|695.99|685.19|697.27|686.47|697.27|686.47|695.99|685.19|11
1652065570000|2022-05-09 03:06:10|697.93|687.13|697.9|687.1|697.93|687.13|697.8|687|4
1652065580000|2022-05-09 03:06:20|697.73|686.93|697.53|686.73|697.73|686.93|697.45|686.65|12
1652065590000|2022-05-09 03:06:30|697.54|686.74|697.9|687.1|698.02|687.22|697.53|686.73|8
1652065600000|2022-05-09 03:06:40|697.99|687.19|697.73|686.93|697.99|687.19|697.55|686.75|7
1652065610000|2022-05-09 03:06:50|697.8|687|697.17|686.37|698.05|687.25|697.17|686.37|12
1652065620000|2022-05-09 03:07:00|697.22|686.42|697.75|686.95|697.85|687.05|697.22|686.42|9
1652065630000|2022-05-09 03:07:10|697.85|687.05|698.22|687.42|698.22|687.42|697.85|687.05|7
1652065640000|2022-05-09 03:07:20|698.75|687.95|698.72|687.92|698.75|687.95|698.61|687.81|5
1652065650000|2022-05-09 03:07:30|698.66|687.86|700.03|689.23|700.9|690.1|698.66|687.86|13
1652065660000|2022-05-09 03:07:40|699.95|689.15|700.42|689.62|700.85|690.05|699.9|689.1|11
1652065670000|2022-05-09 03:07:50|700.15|689.35|699.9|689.1|700.2|689.4|699.81|689.01|9
1652065680000|2022-05-09 03:08:00|700.25|689.45|701.9|691.1|701.9|691.1|700.25|689.45|8
1652065690000|2022-05-09 03:08:10|701.77|690.97|701.4|690.6|701.9|691.1|701.4|690.6|5
1652065700000|2022-05-09 03:08:20|701.62|690.82|701.4|690.6|701.9|691.1|701.19|690.39|10
1652065710000|2022-05-09 03:08:30|701.39|690.59|700.9|690.1|701.68|690.88|700.9|690.1|13
1652065720000|2022-05-09 03:08:40|701.05|690.25|700.9|690.1|701.05|690.25|700.51|689.71|4
1652065740000|2022-05-09 03:09:00|701|690.2|700.93|690.13|701.18|690.38|700.93|690.13|4
1652065750000|2022-05-09 03:09:10|701.18|690.38|700.91|690.11|701.18|690.38|700.91|690.11|5
1652065760000|2022-05-09 03:09:20|700.9|690.1|700.91|690.11|700.91|690.11|700.9|690.1|2
1652065780000|2022-05-09 03:09:40|700.95|690.15|700.95|690.15|700.95|690.15|700.95|690.15|1
1652065790000|2022-05-09 03:09:50|700.98|690.18|702|691.2|702.01|691.21|700.98|690.18|6
1652065800000|2022-05-09 03:10:00|701.9|691.1|701.9|691.1|701.9|691.1|701.9|691.1|1
1652065810000|2022-05-09 03:10:10|702.03|691.23|701.9|691.1|702.03|691.23|701.9|691.1|2
1652065820000|2022-05-09 03:10:20|702|691.2|702.03|691.23|702.03|691.23|702|691.2|2
1652065830000|2022-05-09 03:10:30|702.75|691.95|701.9|691.1|702.75|691.95|701.9|691.1|6
1652065840000|2022-05-09 03:10:40|701.51|690.71|701.85|691.05|701.85|691.05|701.51|690.71|4
1652065850000|2022-05-09 03:10:50|701.71|690.91|701.76|690.96|701.9|691.1|701.54|690.74|5
1652065860000|2022-05-09 03:11:00|701.54|690.74|701.54|690.74|701.54|690.74|701.53|690.73|5
1652065870000|2022-05-09 03:11:10|701.33|690.53|701.9|691.1|701.9|691.1|701.33|690.53|4
1652065880000|2022-05-09 03:11:20|702.05|691.25|701.9|691.1|702.05|691.25|701.9|691.1|3
1652065920000|2022-05-09 03:12:00|702.03|691.23|702.4|691.6|702.4|691.6|702.03|691.23|2
1652065930000|2022-05-09 03:12:10|702.9|692.1|704.63|693.83|704.63|693.83|702.9|692.1|12
1652065940000|2022-05-09 03:12:20|704.75|693.95|705.54|694.74|705.9|695.1|704.75|693.95|10
1652065950000|2022-05-09 03:12:30|705.53|694.73|704.95|694.15|705.53|694.73|704.95|694.15|2
1652065960000|2022-05-09 03:12:40|704.94|694.14|704.95|694.15|704.95|694.15|704.94|694.14|4
1652065970000|2022-05-09 03:12:50|704.94|694.14|704.9|694.1|704.95|694.15|704.62|693.82|12
1652065980000|2022-05-09 03:13:00|704.88|694.08|704.88|694.08|704.89|694.09|704.38|693.58|8
1652065990000|2022-05-09 03:13:10|704.87|694.07|704.9|694.1|704.9|694.1|704.85|694.05|5
1652066010000|2022-05-09 03:13:30|704.78|693.98|703.74|692.94|704.78|693.98|703.68|692.88|16
1652066020000|2022-05-09 03:13:40|703.73|692.93|704.89|694.09|704.89|694.09|703.73|692.93|9
1652066030000|2022-05-09 03:13:50|704.9|694.1|704.9|694.1|704.9|694.1|704.9|694.1|1
1652066050000|2022-05-09 03:14:10|704.72|693.92|704.72|693.92|704.72|693.92|704.72|693.92|1
1652066060000|2022-05-09 03:14:20|704.8|694|704.69|693.89|704.8|694|704.55|693.75|12
1652066070000|2022-05-09 03:14:30|704.7|693.9|703.95|693.15|704.7|693.9|703.63|692.83|16
1652066080000|2022-05-09 03:14:40|703.91|693.11|703.64|692.84|703.91|693.11|703.45|692.65|14
1652066090000|2022-05-09 03:14:50|703.72|692.92|703.9|693.1|703.9|693.1|702.84|692.04|14
1652066100000|2022-05-09 03:15:00|704.05|693.25|704.28|693.48|704.28|693.48|703.9|693.1|4
1652066110000|2022-05-09 03:15:10|704.31|693.51|704.81|694.01|704.81|694.01|704.31|693.51|2
1652066120000|2022-05-09 03:15:20|704.9|694.1|704.9|694.1|704.9|694.1|704.9|694.1|1
1652066130000|2022-05-09 03:15:30|705.4|694.6|705.4|694.6|705.4|694.6|705.4|694.6|1
1652066150000|2022-05-09 03:15:50|705.57|694.77|705.4|694.6|705.57|694.77|705.4|694.6|2
1652066160000|2022-05-09 03:16:00|705.6|694.8|704.54|693.74|705.61|694.81|704.54|693.74|15
1652066170000|2022-05-09 03:16:10|704.55|693.75|704.85|694.05|704.85|694.05|704.54|693.74|6
1652066180000|2022-05-09 03:16:20|704.81|694.01|704.64|693.84|704.81|694.01|704.64|693.84|8
1652066190000|2022-05-09 03:16:30|704.65|693.85|705.03|694.23|705.03|694.23|704.5|693.7|11
1652066200000|2022-05-09 03:16:40|705.33|694.53|704.74|693.94|705.33|694.53|704.6|693.8|7
1652066210000|2022-05-09 03:16:50|704.6|693.8|704.53|693.73|704.6|693.8|704.38|693.58|11
1652066220000|2022-05-09 03:17:00|704.38|693.58|704.6|693.8|704.6|693.8|704.38|693.58|3
1652066230000|2022-05-09 03:17:10|704.9|694.1|705.9|695.1|705.9|695.1|704.9|694.1|4
1652066240000|2022-05-09 03:17:20|705.75|694.95|706.53|695.73|706.53|695.73|705.75|694.95|5
1652066250000|2022-05-09 03:17:30|706.5|695.7|705.9|695.1|706.65|695.85|705.9|695.1|7
1652066260000|2022-05-09 03:17:40|706.01|695.21|707.05|696.25|707.05|696.25|706.01|695.21|6
1652066270000|2022-05-09 03:17:50|707.16|696.36|708.05|697.25|708.05|697.25|707.16|696.36|6
1652066280000|2022-05-09 03:18:00|707.9|697.1|708.9|698.1|709.4|698.6|707.9|697.1|8
1652066290000|2022-05-09 03:18:10|708.88|698.08|707.9|697.1|708.88|698.08|707.9|697.1|10
1652066300000|2022-05-09 03:18:20|708.2|697.4|708|697.2|708.42|697.62|708|697.2|4
1652066310000|2022-05-09 03:18:30|708.05|697.25|708.67|697.87|708.8|698|707.97|697.17|5
1652066320000|2022-05-09 03:18:40|708.44|697.64|707.9|697.1|708.44|697.64|707.9|697.1|7
1652066330000|2022-05-09 03:18:50|708.09|697.29|708.09|697.29|708.09|697.29|708.09|697.29|1
1652066340000|2022-05-09 03:19:00|708.32|697.52|704.95|694.15|708.32|697.52|704.95|694.15|18
1652066350000|2022-05-09 03:19:10|705.1|694.3|704.94|694.14|705.1|694.3|704.94|694.14|3
1652066360000|2022-05-09 03:19:20|705|694.2|704.9|694.1|705|694.2|704.4|693.6|4
1652066370000|2022-05-09 03:19:30|704.65|693.85|703.9|693.1|704.65|693.85|703.9|693.1|9
1652066380000|2022-05-09 03:19:40|703.7|692.9|703.9|693.1|703.9|693.1|703.7|692.9|4
1652066390000|2022-05-09 03:19:50|704.1|693.3|703.56|692.76|704.1|693.3|703.56|692.76|4
1652066400000|2022-05-09 03:20:00|703.48|692.68|702.28|691.48|703.48|692.68|702.01|691.21|12
1652066410000|2022-05-09 03:20:10|702.53|691.73|702.65|691.85|702.65|691.85|702.4|691.6|3
1652066420000|2022-05-09 03:20:20|702.4|691.6|702.65|691.85|702.9|692.1|702.4|691.6|4
1652066430000|2022-05-09 03:20:30|702.05|691.25|702.53|691.73|702.53|691.73|702.05|691.25|3
1652066440000|2022-05-09 03:20:40|702.9|692.1|702.4|691.6|702.9|692.1|702.2|691.4|5
1652066450000|2022-05-09 03:20:50|702.53|691.73|702.07|691.27|702.53|691.73|702.07|691.27|10
1652066460000|2022-05-09 03:21:00|702.06|691.26|701.9|691.1|702.06|691.26|701.9|691.1|2
1652066470000|2022-05-09 03:21:10|701.88|691.08|701.86|691.06|701.88|691.08|701.8|691|5
1652066480000|2022-05-09 03:21:20|701.9|691.1|703.9|693.1|703.9|693.1|701.9|691.1|7
1652066490000|2022-05-09 03:21:30|704.4|693.6|703.97|693.17|704.9|694.1|703.97|693.17|14
1652066510000|2022-05-09 03:21:50|704.09|693.29|704.12|693.32|704.12|693.32|703.99|693.19|3
1652066520000|2022-05-09 03:22:00|704.32|693.52|703.9|693.1|704.32|693.52|703.9|693.1|3
1652066530000|2022-05-09 03:22:10|703.65|692.85|703.9|693.1|703.9|693.1|703.65|692.85|2
1652066540000|2022-05-09 03:22:20|703.65|692.85|703.9|693.1|703.9|693.1|703.65|692.85|3
1652066550000|2022-05-09 03:22:30|704.02|693.22|703.9|693.1|704.02|693.22|703.9|693.1|2
1652066560000|2022-05-09 03:22:40|703.95|693.15|703.95|693.15|703.95|693.15|703.95|693.15|1
1652066570000|2022-05-09 03:22:50|704|693.2|703.9|693.1|704|693.2|703.9|693.1|2
1652066580000|2022-05-09 03:23:00|703.89|693.09|703.04|692.24|703.89|693.09|702.94|692.14|21
1652066590000|2022-05-09 03:23:10|703.03|692.23|702.9|692.1|703.03|692.23|702.9|692.1|12
1652066600000|2022-05-09 03:23:20|703.21|692.41|702.97|692.17|703.21|692.41|702.97|692.17|4
1652066620000|2022-05-09 03:23:40|703|692.2|703|692.2|703|692.2|702.95|692.15|5
1652066630000|2022-05-09 03:23:50|703.06|692.26|704.9|694.1|704.9|694.1|703|692.2|8
1652066640000|2022-05-09 03:24:00|704.53|693.73|704.9|694.1|704.9|694.1|704.53|693.73|2
1652066650000|2022-05-09 03:24:10|704.92|694.12|705.44|694.64|705.8|695|704.92|694.12|5
1652066660000|2022-05-09 03:24:20|705.8|695|706.19|695.39|706.19|695.39|705.46|694.66|8
1652066670000|2022-05-09 03:24:30|705.9|695.1|706.28|695.48|706.43|695.63|705.9|695.1|12
1652066680000|2022-05-09 03:24:40|706.31|695.51|705.31|694.51|706.31|695.51|705.31|694.51|10
1652066690000|2022-05-09 03:24:50|705.62|694.82|705.4|694.6|705.62|694.82|705.26|694.46|5
1652066700000|2022-05-09 03:25:00|705.35|694.55|705.62|694.82|705.76|694.96|705.35|694.55|4
1652066710000|2022-05-09 03:25:10|705.61|694.81|705.64|694.84|705.65|694.85|705.61|694.81|7
1652066720000|2022-05-09 03:25:20|705.63|694.83|705.68|694.88|705.7|694.9|705.63|694.83|7
1652066730000|2022-05-09 03:25:30|705.7|694.9|705.69|694.89|705.71|694.91|705.46|694.66|16
1652066740000|2022-05-09 03:25:40|705.71|694.91|705.82|695.02|705.82|695.02|705.68|694.88|15
1652066750000|2022-05-09 03:25:50|705.83|695.03|705.42|694.62|705.83|695.03|705.4|694.6|14
1652066760000|2022-05-09 03:26:00|705.43|694.63|704.88|694.08|705.43|694.63|704.88|694.08|4
1652066770000|2022-05-09 03:26:10|704.6|693.8|703.87|693.07|704.82|694.02|703.87|693.07|10
1652066780000|2022-05-09 03:26:20|703.88|693.08|704.1|693.3|704.1|693.3|703.87|693.07|10
1652066790000|2022-05-09 03:26:30|704.09|693.29|704.1|693.3|704.1|693.3|704.09|693.29|4
1652066800000|2022-05-09 03:26:40|704.25|693.45|704.17|693.37|704.25|693.45|704.17|693.37|3
1652066810000|2022-05-09 03:26:50|704.12|693.32|704.17|693.37|704.17|693.37|704.12|693.32|2
1652066820000|2022-05-09 03:27:00|704.12|693.32|703.9|693.1|704.12|693.32|703.85|693.05|3
1652066830000|2022-05-09 03:27:10|703.85|693.05|703.56|692.76|703.85|693.05|703.56|692.76|10
1652066840000|2022-05-09 03:27:20|703.02|692.22|702.9|692.1|703.02|692.22|702.82|692.02|7
1652066850000|2022-05-09 03:27:30|702.78|691.98|702.9|692.1|702.9|692.1|702.78|691.98|9
1652066860000|2022-05-09 03:27:40|702.8|692|702.8|692|702.8|692|702.8|692|1
1652066870000|2022-05-09 03:27:50|702.79|691.99|702.27|691.47|702.8|692|702.11|691.31|14
1652066880000|2022-05-09 03:28:00|702.24|691.44|701.99|691.19|702.27|691.47|701.99|691.19|10
1652066890000|2022-05-09 03:28:10|701.98|691.18|702.12|691.32|702.13|691.33|701.9|691.1|11
1652066900000|2022-05-09 03:28:20|702.11|691.31|702.31|691.51|702.31|691.51|702.08|691.28|7
1652066910000|2022-05-09 03:28:30|702.3|691.5|702.25|691.45|702.31|691.51|702.24|691.44|13
1652066920000|2022-05-09 03:28:40|702.24|691.44|702.37|691.57|702.75|691.95|702.19|691.39|18
1652066930000|2022-05-09 03:28:50|702.38|691.58|702.34|691.54|702.38|691.58|702.24|691.44|9
1652066940000|2022-05-09 03:29:00|702.35|691.55|702.16|691.36|702.35|691.55|702.16|691.36|16
1652066950000|2022-05-09 03:29:10|702.17|691.37|702.16|691.36|702.17|691.37|702.16|691.36|4
1652066960000|2022-05-09 03:29:20|702.17|691.37|702.56|691.76|702.6|691.8|702.17|691.37|12
1652066970000|2022-05-09 03:29:30|702.57|691.77|702.43|691.63|702.57|691.77|702.41|691.61|7
1652066980000|2022-05-09 03:29:40|702.42|691.62|702.46|691.66|702.47|691.67|702.07|691.27|11
1652066990000|2022-05-09 03:29:50|702.47|691.67|702.84|692.04|702.86|692.06|702.45|691.65|7
1652067000000|2022-05-09 03:30:00|702.86|692.06|702.93|692.13|703.09|692.29|702.86|692.06|10
1652067010000|2022-05-09 03:30:10|703.04|692.24|703.03|692.23|703.1|692.3|703.03|692.23|5
1652067020000|2022-05-09 03:30:20|703.04|692.24|703.01|692.21|703.04|692.24|702.9|692.1|11
1652067030000|2022-05-09 03:30:30|703.1|692.3|703.2|692.4|703.2|692.4|703.1|692.3|4
1652067050000|2022-05-09 03:30:50|703.85|693.05|704.21|693.41|704.21|693.41|703.85|693.05|9
1652067060000|2022-05-09 03:31:00|704.43|693.63|704.54|693.74|704.56|693.76|704.18|693.38|20
1652067070000|2022-05-09 03:31:10|704.53|693.73|704.1|693.3|704.54|693.74|703.9|693.1|14
1652067080000|2022-05-09 03:31:20|704.28|693.48|704.28|693.48|704.41|693.61|704.11|693.31|15
1652067090000|2022-05-09 03:31:30|704.27|693.47|704.3|693.5|704.31|693.51|704|693.2|8
1652067100000|2022-05-09 03:31:40|704.29|693.49|704.3|693.5|704.31|693.51|704.29|693.49|8
1652067110000|2022-05-09 03:31:50|704.29|693.49|705.05|694.25|705.05|694.25|704.29|693.49|15
1652067120000|2022-05-09 03:32:00|705.04|694.24|705.27|694.47|705.27|694.47|705.03|694.23|19
1652067130000|2022-05-09 03:32:10|705.29|694.49|705.81|695.01|705.84|695.04|705.28|694.48|15
1652067140000|2022-05-09 03:32:20|705.8|695|705.71|694.91|705.81|695.01|705.71|694.91|9
1652067150000|2022-05-09 03:32:30|705.72|694.92|705.19|694.39|705.72|694.92|705.18|694.38|13
1652067160000|2022-05-09 03:32:40|705.2|694.4|705.2|694.4|705.2|694.4|705.05|694.25|12
1652067170000|2022-05-09 03:32:50|705.19|694.39|705.19|694.39|705.2|694.4|705.1|694.3|11
1652067180000|2022-05-09 03:33:00|705.2|694.4|705.84|695.04|705.84|695.04|705.19|694.39|5
1652067190000|2022-05-09 03:33:10|705.9|695.1|706.25|695.45|706.25|695.45|705.9|695.1|5
1652067200000|2022-05-09 03:33:20|706.24|695.44|706.25|695.45|706.25|695.45|706.24|695.44|2
1652067210000|2022-05-09 03:33:30|706.24|695.44|706.25|695.45|706.25|695.45|706.22|695.42|5
1652067220000|2022-05-09 03:33:40|706.24|695.44|706.23|695.43|706.25|695.45|706.03|695.23|10
1652067230000|2022-05-09 03:33:50|706.24|695.44|706.23|695.43|706.24|695.44|706.15|695.35|14
1652067240000|2022-05-09 03:34:00|706.25|695.45|706.95|696.15|707.2|696.4|706.25|695.45|9
1652067250000|2022-05-09 03:34:10|707.28|696.48|706.96|696.16|707.28|696.48|706.96|696.16|8
1652067260000|2022-05-09 03:34:20|707.02|696.22|706.9|696.1|707.02|696.22|706.9|696.1|9
1652067270000|2022-05-09 03:34:30|706.95|696.15|707.5|696.7|707.5|696.7|706.95|696.15|5
1652067280000|2022-05-09 03:34:40|707.89|697.09|707.75|696.95|707.89|697.09|707.74|696.94|9
1652067290000|2022-05-09 03:34:50|707.74|696.94|707.74|696.94|707.75|696.95|707.73|696.93|9
1652067300000|2022-05-09 03:35:00|707.72|696.92|707.8|697|707.8|697|707.72|696.92|2
1652067310000|2022-05-09 03:35:10|707.79|696.99|707.7|696.9|707.8|697|707.61|696.81|10
1652067320000|2022-05-09 03:35:20|707.5|696.7|707.5|696.7|707.51|696.71|707.45|696.65|17
1652067330000|2022-05-09 03:35:30|707.49|696.69|705.85|695.05|707.5|696.7|705.84|695.04|20
1652067340000|2022-05-09 03:35:40|705.84|695.04|705.29|694.49|705.85|695.05|705.17|694.37|20
1652067350000|2022-05-09 03:35:50|705.28|694.48|705.29|694.49|705.29|694.49|705.28|694.48|10
1652067360000|2022-05-09 03:36:00|705.3|694.5|705.29|694.49|705.3|694.5|705.28|694.48|4
1652067370000|2022-05-09 03:36:10|705.28|694.48|705.4|694.6|705.4|694.6|705.28|694.48|5
1652067380000|2022-05-09 03:36:20|705.36|694.56|705.37|694.57|705.37|694.57|705.34|694.54|5
1652067390000|2022-05-09 03:36:30|705.4|694.6|706.26|695.46|706.26|695.46|705.4|694.6|3
1652067400000|2022-05-09 03:36:40|706.15|695.35|706.8|696|706.8|696|706.15|695.35|7
1652067410000|2022-05-09 03:36:50|706.9|696.1|706.9|696.1|706.9|696.1|706.9|696.1|1
1652067420000|2022-05-09 03:37:00|706.95|696.15|707.24|696.44|707.24|696.44|706.95|696.15|9
1652067430000|2022-05-09 03:37:10|707.23|696.43|707.24|696.44|707.41|696.61|707.23|696.43|6
1652067460000|2022-05-09 03:37:40|707|696.2|706.9|696.1|707|696.2|706.9|696.1|2
1652067480000|2022-05-09 03:38:00|706.74|695.94|706.86|696.06|706.9|696.1|706.74|695.94|5
1652067500000|2022-05-09 03:38:20|706.85|696.05|706.85|696.05|706.85|696.05|706.85|696.05|1
1652067510000|2022-05-09 03:38:30|706.86|696.06|706.76|695.96|706.86|696.06|706.75|695.95|14
1652067520000|2022-05-09 03:38:40|706.75|695.95|706.73|695.93|706.77|695.97|706.5|695.7|17
1652067530000|2022-05-09 03:38:50|706.74|695.94|706.63|695.83|706.74|695.94|706.53|695.73|8
1652067540000|2022-05-09 03:39:00|706.5|695.7|705.91|695.11|706.5|695.7|705.9|695.1|9
1652067560000|2022-05-09 03:39:20|705.82|695.02|705.67|694.87|705.82|695.02|705.66|694.86|17
1652067570000|2022-05-09 03:39:30|705.66|694.86|705.81|695.01|705.82|695.02|705.6|694.8|8
1652067580000|2022-05-09 03:39:40|705.82|695.02|705.81|695.01|705.83|695.03|705.81|695.01|10
1652067590000|2022-05-09 03:39:50|705.82|695.02|705.4|694.6|705.82|695.02|705.06|694.26|17
1652067600000|2022-05-09 03:40:00|705.77|694.97|706|695.2|706.08|695.28|705.77|694.97|7
1652067610000|2022-05-09 03:40:10|705.85|695.05|705.55|694.75|705.85|695.05|705.55|694.75|2
1652067620000|2022-05-09 03:40:20|705.81|695.01|705.15|694.35|705.81|695.01|705.15|694.35|4
1652067630000|2022-05-09 03:40:30|705.19|694.39|705.1|694.3|705.2|694.4|705.08|694.28|9
1652067640000|2022-05-09 03:40:40|705.22|694.42|705.22|694.42|705.22|694.42|705.21|694.41|5
1652067650000|2022-05-09 03:40:50|705.1|694.3|705.22|694.42|705.22|694.42|705.1|694.3|4
1652067660000|2022-05-09 03:41:00|705.15|694.35|705.1|694.3|705.15|694.35|705.1|694.3|2
1652067670000|2022-05-09 03:41:10|705.22|694.42|706.64|695.84|706.64|695.84|705.21|694.41|12
1652067680000|2022-05-09 03:41:20|706.29|695.49|706.64|695.84|706.64|695.84|706.29|695.49|3
1652067710000|2022-05-09 03:41:50|706.83|696.03|706.82|696.02|706.83|696.03|706.81|696.01|10
1652067720000|2022-05-09 03:42:00|706.81|696.01|706.74|695.94|706.82|696.02|706.74|695.94|7
1652067730000|2022-05-09 03:42:10|706.73|695.93|706.73|695.93|706.74|695.94|706.73|695.93|3
1652067740000|2022-05-09 03:42:20|706.74|695.94|706.27|695.47|706.74|695.94|706.27|695.47|6
1652067750000|2022-05-09 03:42:30|706.22|695.42|706.22|695.42|706.22|695.42|706.22|695.42|1
1652067760000|2022-05-09 03:42:40|706.27|695.47|706.27|695.47|706.27|695.47|706.27|695.47|1
1652067770000|2022-05-09 03:42:50|706.03|695.23|706.03|695.23|706.03|695.23|706.03|695.23|1
1652067790000|2022-05-09 03:43:10|705.91|695.11|705.91|695.11|705.91|695.11|705.91|695.11|1
1652067800000|2022-05-09 03:43:20|705.87|695.07|705.19|694.39|705.87|695.07|705.18|694.38|18
1652067810000|2022-05-09 03:43:30|705.18|694.38|704.9|694.1|705.18|694.38|704.9|694.1|2
1652067820000|2022-05-09 03:43:40|704.84|694.04|704.83|694.03|704.84|694.04|704.82|694.02|6
1652067830000|2022-05-09 03:43:50|704.54|693.74|704.7|693.9|704.82|694.02|704.51|693.71|16
1652067840000|2022-05-09 03:44:00|704.71|693.91|704.01|693.21|704.71|693.91|703.96|693.16|8
1652067850000|2022-05-09 03:44:10|704.09|693.29|704.01|693.21|704.09|693.29|704.01|693.21|5
1652067860000|2022-05-09 03:44:20|703.95|693.15|704.14|693.34|704.27|693.47|703.95|693.15|4
1652067880000|2022-05-09 03:44:40|704.8|694|704.8|694|704.8|694|704.8|694|1
1652067910000|2022-05-09 03:45:10|704.68|693.88|704.68|693.88|704.68|693.88|704.68|693.88|1
1652067920000|2022-05-09 03:45:20|704.26|693.46|704.08|693.28|704.26|693.46|704.08|693.28|2
1652067930000|2022-05-09 03:45:30|704.06|693.26|704.06|693.26|704.06|693.26|704.06|693.26|1
1652067940000|2022-05-09 03:45:40|704.11|693.31|704.01|693.21|704.11|693.31|704.01|693.21|2
1652067950000|2022-05-09 03:45:50|703.95|693.15|703.45|692.65|703.95|693.15|703.44|692.64|9
1652067960000|2022-05-09 03:46:00|703.66|692.86|703.16|692.36|703.66|692.86|703.16|692.36|6
1652067970000|2022-05-09 03:46:10|703.04|692.24|702.92|692.12|703.04|692.24|702.92|692.12|2
1652067980000|2022-05-09 03:46:20|703.1|692.3|702.95|692.15|703.1|692.3|702.95|692.15|2
1652067990000|2022-05-09 03:46:30|702.99|692.19|702.9|692.1|703.32|692.52|702.9|692.1|4
1652068000000|2022-05-09 03:46:40|703.03|692.23|703.03|692.23|703.03|692.23|703.03|692.23|1
1652068010000|2022-05-09 03:46:50|702.9|692.1|702.77|691.97|702.9|692.1|702.69|691.89|4
1652068020000|2022-05-09 03:47:00|702.72|691.92|702.71|691.91|702.72|691.92|702.61|691.81|4
1652068040000|2022-05-09 03:47:20|702.55|691.75|702.54|691.74|702.55|691.75|702.54|691.74|2
1652068050000|2022-05-09 03:47:30|702.67|691.87|702.67|691.87|702.67|691.87|702.67|691.87|1
1652068060000|2022-05-09 03:47:40|702.86|692.06|702.9|692.1|703.02|692.22|702.86|692.06|3
1652068070000|2022-05-09 03:47:50|703.05|692.25|703.55|692.75|703.55|692.75|703.05|692.25|2
1652068080000|2022-05-09 03:48:00|703.4|692.6|703.4|692.6|703.4|692.6|703.4|692.6|1
1652068090000|2022-05-09 03:48:10|703.11|692.31|703.11|692.31|703.11|692.31|703.11|692.31|1
1652068100000|2022-05-09 03:48:20|702.86|692.06|702.86|692.06|702.86|692.06|702.86|692.06|1
1652068120000|2022-05-09 03:48:40|702.67|691.87|702.67|691.87|702.67|691.87|702.67|691.87|1
1652068150000|2022-05-09 03:49:10|702.86|692.06|702.9|692.1|703.2|692.4|702.86|692.06|4
1652068160000|2022-05-09 03:49:20|702.99|692.19|702.9|692.1|702.99|692.19|702.9|692.1|2
1652068180000|2022-05-09 03:49:40|702.75|691.95|702.9|692.1|702.9|692.1|702.75|691.95|2
1652068200000|2022-05-09 03:50:00|703.05|692.25|703.05|692.25|703.05|692.25|703.05|692.25|1
1652068210000|2022-05-09 03:50:10|702.9|692.1|702.9|692.1|703.41|692.61|702.9|692.1|4
1652068220000|2022-05-09 03:50:20|703.1|692.3|702.9|692.1|703.1|692.3|702.9|692.1|2
1652068240000|2022-05-09 03:50:40|702.8|692|702.9|692.1|702.9|692.1|702.8|692|2
1652068250000|2022-05-09 03:50:50|702.75|691.95|702.9|692.1|702.9|692.1|702.75|691.95|2
1652068260000|2022-05-09 03:51:00|703|692.2|702.9|692.1|703.02|692.22|702.9|692.1|3
1652068270000|2022-05-09 03:51:10|703.1|692.3|703.65|692.85|703.65|692.85|702.9|692.1|3
1652068280000|2022-05-09 03:51:20|703.9|693.1|703.78|692.98|703.9|693.1|703.78|692.98|2
1652068290000|2022-05-09 03:51:30|703.9|693.1|703.9|693.1|703.9|693.1|703.9|693.1|1
1652068300000|2022-05-09 03:51:40|703.85|693.05|703.9|693.1|703.9|693.1|703.85|693.05|2
1652068310000|2022-05-09 03:51:50|704.7|693.9|704.7|693.9|704.7|693.9|704.7|693.9|1
1652068330000|2022-05-09 03:52:10|704.83|694.03|704.83|694.03|704.83|694.03|704.83|694.03|1
1652068340000|2022-05-09 03:52:20|704.4|693.6|703.9|693.1|704.4|693.6|703.9|693.1|3
1652068420000|2022-05-09 03:53:40|703.92|693.12|703.92|693.12|703.92|693.12|703.92|693.12|1
1652068450000|2022-05-09 03:54:10|703.9|693.1|703.9|693.1|703.9|693.1|703.9|693.1|1
1652068460000|2022-05-09 03:54:20|703.79|692.99|703.65|692.85|703.9|693.1|703.64|692.84|7
1652068470000|2022-05-09 03:54:30|703.64|692.84|703.59|692.79|703.78|692.98|703.47|692.67|17
1652068490000|2022-05-09 03:54:50|703.78|692.98|703.74|692.94|703.78|692.98|703.73|692.93|5
1652068500000|2022-05-09 03:55:00|703.75|692.95|701.53|690.73|703.75|692.95|701.32|690.52|20
1652068510000|2022-05-09 03:55:10|701.52|690.72|701.46|690.66|701.53|690.73|701.34|690.54|8
1652068520000|2022-05-09 03:55:20|701.41|690.61|701.39|690.59|701.46|690.66|701.39|690.59|5
1652068530000|2022-05-09 03:55:30|701.08|690.28|701.08|690.28|701.08|690.28|701.08|690.28|1
1652068600000|2022-05-09 03:56:40|701.7|690.9|701.7|690.9|701.7|690.9|701.7|690.9|1
1652068610000|2022-05-09 03:56:50|701.75|690.95|701.75|690.95|701.75|690.95|701.75|690.95|1
1652068620000|2022-05-09 03:57:00|701.8|691|701.28|690.48|701.8|691|701.28|690.48|3
1652068630000|2022-05-09 03:57:10|701.4|690.6|701.28|690.48|701.4|690.6|701.28|690.48|2
1652068640000|2022-05-09 03:57:20|701.38|690.58|701.14|690.34|701.7|690.9|701.14|690.34|5
1652068650000|2022-05-09 03:57:30|701.4|690.6|701.08|690.28|701.4|690.6|701.08|690.28|3
1652068660000|2022-05-09 03:57:40|701.25|690.45|701.08|690.28|701.25|690.45|701.08|690.28|2
1652068680000|2022-05-09 03:58:00|700.98|690.18|700.8|690|700.98|690.18|700.7|689.9|8
1652068690000|2022-05-09 03:58:10|700.81|690.01|700.32|689.52|700.82|690.02|700.32|689.52|5
1652068700000|2022-05-09 03:58:20|699.9|689.1|699.73|688.93|699.9|689.1|699.6|688.8|5
1652068710000|2022-05-09 03:58:30|699.72|688.92|699.53|688.73|699.74|688.94|699.53|688.73|7
1652068720000|2022-05-09 03:58:40|699.52|688.72|699.3|688.5|699.52|688.72|699.3|688.5|3
1652068730000|2022-05-09 03:58:50|699.47|688.67|699.3|688.5|699.47|688.67|699.3|688.5|2
1652068740000|2022-05-09 03:59:00|699.47|688.67|699.59|688.79|699.59|688.79|699.4|688.6|8
1652068750000|2022-05-09 03:59:10|699.55|688.75|699.3|688.5|699.59|688.79|699.3|688.5|4
1652068770000|2022-05-09 03:59:30|699.2|688.4|699.2|688.4|699.2|688.4|699.2|688.4|1
1652068780000|2022-05-09 03:59:40|698.81|688.01|697.91|687.11|698.81|688.01|697.85|687.05|7
1652068790000|2022-05-09 03:59:50|697.66|686.86|697.9|687.1|697.9|687.1|697.66|686.86|6
1652068800000|2022-05-09 04:00:00|698.2|687.4|698.87|688.07|698.87|688.07|698.2|687.4|9
1652068810000|2022-05-09 04:00:10|699.45|688.65|699.35|688.55|699.45|688.65|699.35|688.55|2
1652068820000|2022-05-09 04:00:20|699.7|688.9|699.4|688.6|699.75|688.95|699.12|688.32|6
1652068850000|2022-05-09 04:00:50|699.65|688.85|699.65|688.85|699.65|688.85|699.65|688.85|1
1652068860000|2022-05-09 04:01:00|699.6|688.8|699.6|688.8|699.6|688.8|699.6|688.8|1
1652068880000|2022-05-09 04:01:20|699.75|688.95|699.9|689.1|700.06|689.26|699.75|688.95|5
1652068900000|2022-05-09 04:01:40|699.89|689.09|699.9|689.1|699.9|689.1|699.89|689.09|2
1652068910000|2022-05-09 04:01:50|700.16|689.36|700.16|689.36|700.16|689.36|700.16|689.36|1
1652068920000|2022-05-09 04:02:00|699.94|689.14|699.94|689.14|699.94|689.14|699.94|689.14|1
1652068930000|2022-05-09 04:02:10|700.32|689.52|699.9|689.1|700.32|689.52|699.9|689.1|3
1652068940000|2022-05-09 04:02:20|699.94|689.14|700.28|689.48|700.28|689.48|699.94|689.14|9
1652068970000|2022-05-09 04:02:50|700.73|689.93|700.73|689.93|700.73|689.93|700.73|689.93|1
1652068980000|2022-05-09 04:03:00|700.4|689.6|700.4|689.6|700.4|689.6|700.4|689.6|1
1652068990000|2022-05-09 04:03:10|700.3|689.5|700.3|689.5|700.3|689.5|700.3|689.5|1
1652069000000|2022-05-09 04:03:20|700.4|689.6|700.4|689.6|700.4|689.6|700.4|689.6|1
1652069010000|2022-05-09 04:03:30|700.14|689.34|700.11|689.31|700.81|690.01|699.9|689.1|11
1652069020000|2022-05-09 04:03:40|699.9|689.1|699.9|689.1|699.9|689.1|699.59|688.79|4
1652069030000|2022-05-09 04:03:50|699.65|688.85|699.85|689.05|699.85|689.05|699.29|688.49|6
1652069040000|2022-05-09 04:04:00|699.9|689.1|699.8|689|699.9|689.1|699.8|689|2
1652069050000|2022-05-09 04:04:10|699.55|688.75|699.85|689.05|699.9|689.1|699.55|688.75|7
1652069070000|2022-05-09 04:04:30|699.6|688.8|699.7|688.9|699.7|688.9|699.6|688.8|3
1652069090000|2022-05-09 04:04:50|699.65|688.85|699.7|688.9|699.7|688.9|699.65|688.85|3
1652069100000|2022-05-09 04:05:00|699.75|688.95|699.7|688.9|699.75|688.95|699.7|688.9|2
1652069120000|2022-05-09 04:05:20|699.52|688.72|699.52|688.72|699.52|688.72|699.52|688.72|1
1652069130000|2022-05-09 04:05:30|699.7|688.9|699.7|688.9|699.7|688.9|699.7|688.9|1
1652069140000|2022-05-09 04:05:40|699.85|689.05|699.9|689.1|699.9|689.1|699.85|689.05|2
1652069150000|2022-05-09 04:05:50|699.94|689.14|700.08|689.28|700.08|689.28|699.9|689.1|3
1652069160000|2022-05-09 04:06:00|700.39|689.59|700.55|689.75|700.56|689.76|700.33|689.53|8
1652069170000|2022-05-09 04:06:10|700.56|689.76|700.57|689.77|700.57|689.77|700.55|689.75|3
1652069180000|2022-05-09 04:06:20|700.83|690.03|700.9|690.1|700.9|690.1|700.83|690.03|3
1652069190000|2022-05-09 04:06:30|701.8|691|701.8|691|701.8|691|701.8|691|1
1652069200000|2022-05-09 04:06:40|701.9|691.1|702.31|691.51|702.31|691.51|701.9|691.1|5
1652069210000|2022-05-09 04:06:50|702.81|692.01|702.9|692.1|702.9|692.1|702.81|692.01|2
1652069220000|2022-05-09 04:07:00|702.84|692.04|701.42|690.62|702.84|692.04|701.09|690.29|13
1652069230000|2022-05-09 04:07:10|701.43|690.63|701.56|690.76|701.65|690.85|701.31|690.51|11
1652069240000|2022-05-09 04:07:20|701.83|691.03|702.05|691.25|703.17|692.37|701.77|690.97|16
1652069250000|2022-05-09 04:07:30|702.24|691.44|702.1|691.3|702.24|691.44|701.95|691.15|4
1652069260000|2022-05-09 04:07:40|702.6|691.8|701.95|691.15|702.71|691.91|701.95|691.15|6
1652069270000|2022-05-09 04:07:50|701.84|691.04|701.84|691.04|701.85|691.05|701.43|690.63|17
1652069280000|2022-05-09 04:08:00|701.85|691.05|701.4|690.6|701.85|691.05|701.25|690.45|4
1652069290000|2022-05-09 04:08:10|701.71|690.91|700.96|690.16|701.71|690.91|700.95|690.15|10
1652069300000|2022-05-09 04:08:20|700.85|690.05|699.88|689.08|700.85|690.05|699.88|689.08|9
1652069310000|2022-05-09 04:08:30|700|689.2|699.9|689.1|700|689.2|699.75|688.95|4
1652069320000|2022-05-09 04:08:40|699.55|688.75|699.82|689.02|699.9|689.1|699.55|688.75|9
1652069330000|2022-05-09 04:08:50|699.81|689.01|699.73|688.93|699.81|689.01|699.5|688.7|8
1652069340000|2022-05-09 04:09:00|699.65|688.85|699.82|689.02|699.82|689.02|699.65|688.85|2
1652069350000|2022-05-09 04:09:10|699.85|689.05|700.08|689.28|700.08|689.28|699.85|689.05|6
1652069360000|2022-05-09 04:09:20|700.09|689.29|700.29|689.49|700.3|689.5|700|689.2|5
1652069370000|2022-05-09 04:09:30|700.28|689.48|700.29|689.49|700.29|689.49|700.15|689.35|16
1652069380000|2022-05-09 04:09:40|700.8|690|700.9|690.1|700.9|690.1|700.8|690|3
1652069390000|2022-05-09 04:09:50|700.85|690.05|700.9|690.1|701.2|690.4|700.85|690.05|8
1652069400000|2022-05-09 04:10:00|701.23|690.43|701.75|690.95|701.75|690.95|701.18|690.38|6
1652069410000|2022-05-09 04:10:10|701.37|690.57|701.71|690.91|702.03|691.23|701.37|690.57|11
1652069420000|2022-05-09 04:10:20|701.9|691.1|702.32|691.52|702.32|691.52|701.87|691.07|11
1652069430000|2022-05-09 04:10:30|702.31|691.51|702.3|691.5|702.32|691.52|702.05|691.25|11
1652069440000|2022-05-09 04:10:40|702.32|691.52|702.32|691.52|702.32|691.52|702.05|691.25|9
1652069450000|2022-05-09 04:10:50|702.33|691.53|702.3|691.5|702.33|691.53|702.3|691.5|5
1652069460000|2022-05-09 04:11:00|702.32|691.52|702.36|691.56|702.77|691.97|702.29|691.49|15
1652069470000|2022-05-09 04:11:10|702.21|691.41|702.34|691.54|702.36|691.56|702.2|691.4|11
1652069480000|2022-05-09 04:11:20|702.33|691.53|702.34|691.54|702.66|691.86|702.33|691.53|7
1652069490000|2022-05-09 04:11:30|702.35|691.55|702.34|691.54|702.35|691.55|702.34|691.54|4
1652069500000|2022-05-09 04:11:40|702.35|691.55|702.35|691.55|702.35|691.55|702.35|691.55|1
1652069510000|2022-05-09 04:11:50|702.34|691.54|702.46|691.66|702.46|691.66|702.34|691.54|8
1652069520000|2022-05-09 04:12:00|702.82|692.02|702.66|691.86|702.82|692.02|702.66|691.86|2
1652069540000|2022-05-09 04:12:20|702.65|691.85|702.63|691.83|702.66|691.86|702.31|691.51|9
1652069550000|2022-05-09 04:12:30|702.64|691.84|702.82|692.02|702.82|692.02|702.38|691.58|7
1652069580000|2022-05-09 04:13:00|702.67|691.87|702.71|691.91|702.82|692.02|702.67|691.87|4
1652069590000|2022-05-09 04:13:10|702.61|691.81|702.71|691.91|702.71|691.91|702.61|691.81|2
1652069610000|2022-05-09 04:13:30|702.65|691.85|703.08|692.28|703.08|692.28|702.65|691.85|2
1652069620000|2022-05-09 04:13:40|703.17|692.37|703.4|692.6|703.4|692.6|703.17|692.37|9
1652069630000|2022-05-09 04:13:50|703.39|692.59|703.5|692.7|703.5|692.7|703.39|692.59|8
1652069640000|2022-05-09 04:14:00|703.85|693.05|704.43|693.63|704.68|693.88|703.85|693.05|9
1652069650000|2022-05-09 04:14:10|704.68|693.88|704.9|694.1|704.9|694.1|704.55|693.75|8
1652069660000|2022-05-09 04:14:20|704.8|694|704.8|694|704.8|694|704.8|694|1
1652069670000|2022-05-09 04:14:30|704.9|694.1|704.9|694.1|704.96|694.16|704.9|694.1|3
1652069680000|2022-05-09 04:14:40|704.83|694.03|704.83|694.03|704.83|694.03|704.83|694.03|1
1652069690000|2022-05-09 04:14:50|704.9|694.1|704.9|694.1|704.9|694.1|704.9|694.1|1
1652069700000|2022-05-09 04:15:00|705.02|694.22|704.68|693.88|705.07|694.27|704.68|693.88|8
1652069710000|2022-05-09 04:15:10|704.67|693.87|704.68|693.88|704.68|693.88|704.67|693.87|2
1652069720000|2022-05-09 04:15:20|704.67|693.87|704.68|693.88|704.68|693.88|704.67|693.87|4
1652069730000|2022-05-09 04:15:30|704.67|693.87|704.68|693.88|704.73|693.93|704.67|693.87|3
1652069740000|2022-05-09 04:15:40|704.67|693.87|704.68|693.88|704.68|693.88|704.45|693.65|8
1652069750000|2022-05-09 04:15:50|704.18|693.38|704.18|693.38|704.2|693.4|704.09|693.29|5
1652069760000|2022-05-09 04:16:00|704.68|693.88|704.68|693.88|704.68|693.88|704.68|693.88|1
1652069770000|2022-05-09 04:16:10|704.85|694.05|705.01|694.21|705.01|694.21|704.85|694.05|3
1652069780000|2022-05-09 04:16:20|705.08|694.28|705.54|694.74|705.54|694.74|705.04|694.24|5
1652069790000|2022-05-09 04:16:30|705.67|694.87|705.8|695|705.8|695|705.67|694.87|2
1652069800000|2022-05-09 04:16:40|705.54|694.74|705.65|694.85|705.65|694.85|705.54|694.74|3
1652069810000|2022-05-09 04:16:50|705.61|694.81|705.54|694.74|705.65|694.85|705.54|694.74|5
1652069840000|2022-05-09 04:17:20|705.9|695.1|706.24|695.44|706.24|695.44|705.9|695.1|2
1652069850000|2022-05-09 04:17:30|706.26|695.46|707.03|696.23|707.03|696.23|706.26|695.46|7
1652069860000|2022-05-09 04:17:40|707|696.2|706.9|696.1|707.03|696.23|706.9|696.1|7
1652069870000|2022-05-09 04:17:50|706.87|696.07|706.81|696.01|706.87|696.07|706.75|695.95|3
1652069880000|2022-05-09 04:18:00|706.77|695.97|706.76|695.96|706.8|696|706.75|695.95|8
1652069890000|2022-05-09 04:18:10|706.62|695.82|706.75|695.95|706.75|695.95|706.55|695.75|14
1652069900000|2022-05-09 04:18:20|706.74|695.94|706.7|695.9|706.75|695.95|706.5|695.7|15
1652069910000|2022-05-09 04:18:30|706.57|695.77|706.8|696|706.8|696|706.57|695.77|6
1652069920000|2022-05-09 04:18:40|706.76|695.96|706.75|695.95|706.8|696|706.75|695.95|10
1652069930000|2022-05-09 04:18:50|706.59|695.79|705.96|695.16|706.73|695.93|705.96|695.16|13
1652069940000|2022-05-09 04:19:00|705.87|695.07|706.23|695.43|706.23|695.43|705.6|694.8|8
1652069950000|2022-05-09 04:19:10|706.01|695.21|706.85|696.05|706.85|696.05|705.9|695.1|6
1652069980000|2022-05-09 04:19:40|706.81|696.01|706.54|695.74|706.81|696.01|706.46|695.66|16
1652069990000|2022-05-09 04:19:50|706.55|695.75|706.81|696.01|706.81|696.01|706.45|695.65|17
1652070000000|2022-05-09 04:20:00|706.85|696.05|706.9|696.1|707.66|696.86|706.85|696.05|13
1652070010000|2022-05-09 04:20:10|706.85|696.05|706.85|696.05|706.85|696.05|706.85|696.05|1
1652070020000|2022-05-09 04:20:20|706.73|695.93|706.56|695.76|706.73|695.93|706.51|695.71|9
1652070030000|2022-05-09 04:20:30|706.57|695.77|706.56|695.76|706.57|695.77|706.4|695.6|10
1652070040000|2022-05-09 04:20:40|706.57|695.77|706.4|695.6|706.57|695.77|706.4|695.6|17
1652070050000|2022-05-09 04:20:50|706.54|695.74|705.9|695.1|706.56|695.76|705.9|695.1|12
1652070060000|2022-05-09 04:21:00|706.1|695.3|706.39|695.59|706.4|695.6|706.1|695.3|5
1652070070000|2022-05-09 04:21:10|706.38|695.58|706.45|695.65|706.45|695.65|706.35|695.55|18
1652070080000|2022-05-09 04:21:20|706.46|695.66|706.46|695.66|706.46|695.66|706.42|695.62|17
1652070090000|2022-05-09 04:21:30|706.45|695.65|706.58|695.78|706.7|695.9|706.45|695.65|5
1652070100000|2022-05-09 04:21:40|706.57|695.77|706.32|695.52|706.58|695.78|706.31|695.51|18
1652070110000|2022-05-09 04:21:50|706.31|695.51|705.7|694.9|706.32|695.52|705.7|694.9|10
1652070120000|2022-05-09 04:22:00|705.55|694.75|705.4|694.6|705.55|694.75|705.05|694.25|3
1652070130000|2022-05-09 04:22:10|705.9|695.1|705.9|695.1|705.9|695.1|705.9|695.1|1
1652070140000|2022-05-09 04:22:20|705.7|694.9|705.7|694.9|705.7|694.9|705.7|694.9|1
1652070150000|2022-05-09 04:22:30|705.77|694.97|705.76|694.96|705.77|694.97|705.76|694.96|2
1652070160000|2022-05-09 04:22:40|705.77|694.97|705.21|694.41|705.77|694.97|705.21|694.41|12
1652070170000|2022-05-09 04:22:50|705.2|694.4|705.2|694.4|705.7|694.9|705.14|694.34|16
1652070180000|2022-05-09 04:23:00|705.7|694.9|705.8|695|705.9|695.1|705.7|694.9|3
1652070190000|2022-05-09 04:23:10|705.69|694.89|705.7|694.9|705.8|695|705.69|694.89|5
1652070200000|2022-05-09 04:23:20|705.8|695|705.7|694.9|705.8|695|705.7|694.9|2
1652070210000|2022-05-09 04:23:30|705.8|695|705.9|695.1|706.1|695.3|705.7|694.9|6
1652070220000|2022-05-09 04:23:40|706.03|695.23|705.99|695.19|706.03|695.23|705.99|695.19|2
1652070230000|2022-05-09 04:23:50|705.9|695.1|705.82|695.02|706.1|695.3|705.61|694.81|7
1652070240000|2022-05-09 04:24:00|705.9|695.1|705.7|694.9|705.9|695.1|705.5|694.7|6
1652070250000|2022-05-09 04:24:10|705.54|694.74|705.7|694.9|705.7|694.9|705.54|694.74|2
1652070260000|2022-05-09 04:24:20|705.83|695.03|705.9|695.1|706.05|695.25|705.83|695.03|6
1652070270000|2022-05-09 04:24:30|706.32|695.52|706.82|696.02|706.82|696.02|706.32|695.52|2
1652070280000|2022-05-09 04:24:40|706.9|696.1|707.03|696.23|707.03|696.23|706.9|696.1|3
1652070290000|2022-05-09 04:24:50|706.97|696.17|707.4|696.6|707.45|696.65|706.97|696.17|12
1652070300000|2022-05-09 04:25:00|707.3|696.5|706.82|696.02|707.3|696.5|706.82|696.02|5
1652070310000|2022-05-09 04:25:10|706.78|695.98|706.77|695.97|706.78|695.98|706.77|695.97|6
1652070320000|2022-05-09 04:25:20|706.81|696.01|707|696.2|707.04|696.24|706.81|696.01|7
1652070330000|2022-05-09 04:25:30|707.17|696.37|707.29|696.49|707.29|696.49|707.16|696.36|4
1652070340000|2022-05-09 04:25:40|707.79|696.99|707.82|697.02|707.9|697.1|707.79|696.99|5
1652070350000|2022-05-09 04:25:50|707.81|697.01|707.82|697.02|707.82|697.02|707.81|697.01|4
1652070360000|2022-05-09 04:26:00|707.81|697.01|707.34|696.54|707.82|697.02|707.34|696.54|13
1652070370000|2022-05-09 04:26:10|707.55|696.75|707.51|696.71|707.62|696.82|707.51|696.71|17
1652070380000|2022-05-09 04:26:20|707.5|696.7|706.87|696.07|707.5|696.7|706.85|696.05|13
1652070390000|2022-05-09 04:26:30|706.86|696.06|706.85|696.05|706.87|696.07|706.85|696.05|15
1652070400000|2022-05-09 04:26:40|706.87|696.07|706.83|696.03|706.87|696.07|706.65|695.85|5
1652070410000|2022-05-09 04:26:50|706.98|696.18|707.1|696.3|707.1|696.3|706.98|696.18|2
1652070420000|2022-05-09 04:27:00|707.38|696.58|707.1|696.3|707.38|696.58|707.1|696.3|2
1652070430000|2022-05-09 04:27:10|707.27|696.47|707.23|696.43|707.34|696.54|707.23|696.43|3
1652070440000|2022-05-09 04:27:20|707.5|696.7|707.25|696.45|707.5|696.7|707.1|696.3|4
1652070450000|2022-05-09 04:27:30|707.4|696.6|707.45|696.65|707.45|696.65|707.4|696.6|2
1652070460000|2022-05-09 04:27:40|707.5|696.7|707.27|696.47|707.5|696.7|707.27|696.47|3
1652070470000|2022-05-09 04:27:50|707.34|696.54|707.23|696.43|707.34|696.54|707.23|696.43|2
1652070480000|2022-05-09 04:28:00|707.26|696.46|707.1|696.3|707.26|696.46|707.1|696.3|2
1652070490000|2022-05-09 04:28:10|707.67|696.87|707.75|696.95|707.75|696.95|707.67|696.87|2
1652070500000|2022-05-09 04:28:20|707.58|696.78|707.23|696.43|707.58|696.78|707.23|696.43|2
1652070510000|2022-05-09 04:28:30|707.15|696.35|706.96|696.16|707.15|696.35|706.87|696.07|7
1652070520000|2022-05-09 04:28:40|707.15|696.35|706.83|696.03|707.15|696.35|706.83|696.03|3
1652070530000|2022-05-09 04:28:50|707.24|696.44|707.25|696.45|707.25|696.45|707.24|696.44|2
1652070540000|2022-05-09 04:29:00|707.24|696.44|707.24|696.44|707.35|696.55|707.24|696.44|3
1652070550000|2022-05-09 04:29:10|707.37|696.57|707.24|696.44|707.37|696.57|707.24|696.44|6
1652070560000|2022-05-09 04:29:20|707.16|696.36|707.16|696.36|707.16|696.36|707.16|696.36|1
1652070570000|2022-05-09 04:29:30|707|696.2|707.29|696.49|707.29|696.49|707|696.2|3
1652070580000|2022-05-09 04:29:40|707.16|696.36|707.16|696.36|707.16|696.36|707.16|696.36|1
1652070590000|2022-05-09 04:29:50|707.32|696.52|707.32|696.52|707.32|696.52|707.32|696.52|1
1652070600000|2022-05-09 04:30:00|707.5|696.7|707.32|696.52|707.5|696.7|707.32|696.52|2
1652070610000|2022-05-09 04:30:10|707.35|696.55|707.32|696.52|707.35|696.55|707.32|696.52|2
1652070620000|2022-05-09 04:30:20|707.33|696.53|707.79|696.99|707.79|696.99|707.33|696.53|5
1652070630000|2022-05-09 04:30:30|707.59|696.79|707.66|696.86|707.85|697.05|707.59|696.79|7
1652070640000|2022-05-09 04:30:40|707.7|696.9|707.69|696.89|707.7|696.9|707.5|696.7|8
1652070650000|2022-05-09 04:30:50|707.68|696.88|706.97|696.17|707.69|696.89|706.97|696.17|15
1652070660000|2022-05-09 04:31:00|706.86|696.06|707.02|696.22|707.1|696.3|706.79|695.99|14
1652070670000|2022-05-09 04:31:10|707.09|696.29|707.09|696.29|707.09|696.29|707.08|696.28|17
1652070680000|2022-05-09 04:31:20|707.1|696.3|707.27|696.47|707.27|696.47|707.08|696.28|20
1652070690000|2022-05-09 04:31:30|707.28|696.48|707.4|696.6|707.4|696.6|707.28|696.48|2
1652070700000|2022-05-09 04:31:40|707.39|696.59|707.39|696.59|707.4|696.6|707.26|696.46|7
1652070710000|2022-05-09 04:31:50|707.4|696.6|707.28|696.48|707.7|696.9|707.15|696.35|8
1652070720000|2022-05-09 04:32:00|707.4|696.6|707.4|696.6|707.4|696.6|707.4|696.6|1
1652070730000|2022-05-09 04:32:10|707.37|696.57|707.85|697.05|707.85|697.05|707.37|696.57|3
1652070760000|2022-05-09 04:32:40|707.84|697.04|707.84|697.04|707.84|697.04|707.56|696.76|3
1652070780000|2022-05-09 04:33:00|707.7|696.9|707.7|696.9|707.7|696.9|707.7|696.9|1
1652070790000|2022-05-09 04:33:10|707.82|697.02|707.82|697.02|707.82|697.02|707.81|697.01|5
1652070800000|2022-05-09 04:33:20|707.81|697.01|707.81|697.01|707.82|697.02|707.79|696.99|14
1652070810000|2022-05-09 04:33:30|707.82|697.02|707.53|696.73|707.82|697.02|707.5|696.7|16
1652070820000|2022-05-09 04:33:40|707.54|696.74|707.25|696.45|707.54|696.74|707.25|696.45|9
1652070840000|2022-05-09 04:34:00|706.9|696.1|706.77|695.97|706.9|696.1|706.77|695.97|8
1652070850000|2022-05-09 04:34:10|706.78|695.98|706.77|695.97|706.78|695.98|706.77|695.97|6
1652070860000|2022-05-09 04:34:20|706.78|695.98|706.77|695.97|706.78|695.98|706.77|695.97|2
1652070870000|2022-05-09 04:34:30|706.78|695.98|706.77|695.97|706.78|695.98|706.76|695.96|9
1652070880000|2022-05-09 04:34:40|706.78|695.98|706.77|695.97|706.78|695.98|706.77|695.97|2
1652070890000|2022-05-09 04:34:50|706.78|695.98|706.8|696|706.8|696|706.77|695.97|16
1652070900000|2022-05-09 04:35:00|706.79|695.99|706.75|695.95|706.8|696|706.5|695.7|14
1652070910000|2022-05-09 04:35:10|706.74|695.94|706.63|695.83|706.76|695.96|706.35|695.55|18
1652070920000|2022-05-09 04:35:20|706.62|695.82|706.65|695.85|706.65|695.85|705.94|695.14|10
1652070930000|2022-05-09 04:35:30|706.72|695.92|706.72|695.92|706.72|695.92|706.72|695.92|1
1652070940000|2022-05-09 04:35:40|706.73|695.93|706.72|695.92|706.73|695.93|706.71|695.91|6
1652070950000|2022-05-09 04:35:50|706.73|695.93|706.72|695.92|706.73|695.93|706.72|695.92|2
1652070960000|2022-05-09 04:36:00|706.71|695.91|706.67|695.87|706.72|695.92|706.45|695.65|14
1652070970000|2022-05-09 04:36:10|706.68|695.88|706.87|696.07|706.87|696.07|706.6|695.8|5
1652070980000|2022-05-09 04:36:20|706.97|696.17|706.9|696.1|706.97|696.17|706.9|696.1|2
1652071010000|2022-05-09 04:36:50|707.06|696.26|706.9|696.1|707.06|696.26|706.9|696.1|2
1652071020000|2022-05-09 04:37:00|706.85|696.05|706.85|696.05|706.85|696.05|706.85|696.05|1
1652071040000|2022-05-09 04:37:20|706.74|695.94|706.6|695.8|706.74|695.94|706.54|695.74|4
1652071050000|2022-05-09 04:37:30|706.65|695.85|706.63|695.83|706.65|695.85|706.62|695.82|5
1652071070000|2022-05-09 04:37:50|706.5|695.7|706.36|695.56|706.5|695.7|706.36|695.56|3
1652071080000|2022-05-09 04:38:00|706.57|695.77|706.39|695.59|706.57|695.77|706.38|695.58|8
1652071090000|2022-05-09 04:38:10|706.47|695.67|706.42|695.62|706.47|695.67|706.1|695.3|3
1652071100000|2022-05-09 04:38:20|706.49|695.69|707.1|696.3|707.1|696.3|706.48|695.68|6
1652071110000|2022-05-09 04:38:30|707.32|696.52|707.31|696.51|707.32|696.52|707.31|696.51|12
1652071120000|2022-05-09 04:38:40|707.32|696.52|707.61|696.81|707.61|696.81|707.25|696.45|19
1652071130000|2022-05-09 04:38:50|707.6|696.8|706.88|696.08|707.61|696.81|706.87|696.07|10
1652071140000|2022-05-09 04:39:00|706.87|696.07|707.26|696.46|707.26|696.46|706.87|696.07|7
1652071160000|2022-05-09 04:39:20|707.17|696.37|707.21|696.41|707.26|696.46|707.17|696.37|9
1652071170000|2022-05-09 04:39:30|707.2|696.4|707.18|696.38|707.26|696.46|707.1|696.3|10
1652071180000|2022-05-09 04:39:40|707.11|696.31|707.11|696.31|707.11|696.31|707.11|696.31|1
1652071190000|2022-05-09 04:39:50|706.9|696.1|707.37|696.57|707.37|696.57|706.9|696.1|2
1652071200000|2022-05-09 04:40:00|707.07|696.27|706.8|696|707.07|696.27|706.8|696|3
1652071210000|2022-05-09 04:40:10|706.75|695.95|706.75|695.95|706.75|695.95|706.75|695.95|1
1652071220000|2022-05-09 04:40:20|706.69|695.89|706.5|695.7|706.75|695.95|706.5|695.7|4
1652071230000|2022-05-09 04:40:30|706.25|695.45|706.25|695.45|706.25|695.45|706.25|695.45|1
1652071240000|2022-05-09 04:40:40|706.3|695.5|706.25|695.45|706.3|695.5|706.25|695.45|2
1652071260000|2022-05-09 04:41:00|706.15|695.35|706.15|695.35|706.15|695.35|706.15|695.35|1
1652071280000|2022-05-09 04:41:20|705.9|695.1|705.71|694.91|705.9|695.1|705.71|694.91|3
1652071290000|2022-05-09 04:41:30|705.4|694.6|705.7|694.9|705.7|694.9|705.4|694.6|2
1652071300000|2022-05-09 04:41:40|705.69|694.89|705.7|694.9|705.72|694.92|705.55|694.75|16
1652071310000|2022-05-09 04:41:50|705.72|694.92|705.71|694.91|705.72|694.92|705.7|694.9|6
1652071320000|2022-05-09 04:42:00|705.72|694.92|705.92|695.12|705.92|695.12|705.72|694.92|3
1652071340000|2022-05-09 04:42:20|706.45|695.65|706.45|695.65|706.45|695.65|706.45|695.65|1
1652071350000|2022-05-09 04:42:30|706.35|695.55|706.2|695.4|706.35|695.55|706.2|695.4|2
1652071430000|2022-05-09 04:43:50|706.75|695.95|706.75|695.95|706.75|695.95|706.75|695.95|1
1652071510000|2022-05-09 04:45:10|706.8|696|706.9|696.1|706.9|696.1|706.8|696|2
1652071520000|2022-05-09 04:45:20|706.75|695.95|706.25|695.45|706.75|695.95|706.25|695.45|2
1652071530000|2022-05-09 04:45:30|706.21|695.41|706.1|695.3|706.21|695.41|706.1|695.3|2
1652071540000|2022-05-09 04:45:40|706.05|695.25|706.05|695.25|706.05|695.25|706.05|695.25|1
1652071560000|2022-05-09 04:46:00|706.35|695.55|706.15|695.35|706.35|695.55|706.15|695.35|2
1652071590000|2022-05-09 04:46:30|706.75|695.95|707.53|696.73|707.71|696.91|706.75|695.95|11
1652071600000|2022-05-09 04:46:40|707.36|696.56|707.36|696.56|707.36|696.56|707.36|696.56|1
1652071610000|2022-05-09 04:46:50|707.17|696.37|707.23|696.43|707.35|696.55|707.17|696.37|6
1652071620000|2022-05-09 04:47:00|707.24|696.44|707.1|696.3|707.25|696.45|707.1|696.3|12
1652071630000|2022-05-09 04:47:10|706.94|696.14|706.94|696.14|706.94|696.14|706.94|696.14|1
1652071660000|2022-05-09 04:47:40|706.9|696.1|707|696.2|707|696.2|706.9|696.1|2
1652071670000|2022-05-09 04:47:50|707.35|696.55|707.71|696.91|707.71|696.91|707.35|696.55|4
1652071680000|2022-05-09 04:48:00|707.72|696.92|707.71|696.91|707.72|696.92|707.56|696.76|4
1652071690000|2022-05-09 04:48:10|707.72|696.92|707.71|696.91|707.72|696.92|707.69|696.89|9
1652071700000|2022-05-09 04:48:20|707.7|696.9|707.71|696.91|707.71|696.91|707.7|696.9|10
1652071710000|2022-05-09 04:48:30|707.72|696.92|707.46|696.66|707.72|696.92|707.46|696.66|5
1652071720000|2022-05-09 04:48:40|707.65|696.85|707.65|696.85|707.71|696.91|707.64|696.84|19
1652071730000|2022-05-09 04:48:50|707.4|696.6|707.65|696.85|707.65|696.85|707.4|696.6|2
1652071740000|2022-05-09 04:49:00|707.4|696.6|707.65|696.85|707.65|696.85|707.4|696.6|6
1652071750000|2022-05-09 04:49:10|707.64|696.84|707.1|696.3|707.75|696.95|706.96|696.16|15
1652071760000|2022-05-09 04:49:20|707.01|696.21|706.94|696.14|707.04|696.24|706.94|696.14|4
1652071780000|2022-05-09 04:49:40|706.45|695.65|706.5|695.7|706.5|695.7|706.45|695.65|2
1652071790000|2022-05-09 04:49:50|706.82|696.02|706.81|696.01|706.82|696.02|706.81|696.01|2
1652071800000|2022-05-09 04:50:00|706.3|695.5|706.01|695.21|706.61|695.81|706.01|695.21|14
1652071810000|2022-05-09 04:50:10|705.91|695.11|705.91|695.11|705.91|695.11|705.91|695.11|1
1652071830000|2022-05-09 04:50:30|706.14|695.34|706.61|695.81|706.61|695.81|706.14|695.34|5
1652071840000|2022-05-09 04:50:40|706.63|695.83|706.54|695.74|706.63|695.83|706.54|695.74|2
1652071850000|2022-05-09 04:50:50|706.15|695.35|705.91|695.11|706.15|695.35|705.71|694.91|4
1652071870000|2022-05-09 04:51:10|705.96|695.16|706|695.2|706|695.2|705.96|695.16|2
1652071910000|2022-05-09 04:51:50|706.06|695.26|706.44|695.64|706.49|695.69|706|695.2|5
1652071920000|2022-05-09 04:52:00|706.54|695.74|706.49|695.69|706.54|695.74|706.49|695.69|2
1652071940000|2022-05-09 04:52:20|706.65|695.85|706.7|695.9|706.7|695.9|706.49|695.69|3
1652071950000|2022-05-09 04:52:30|706.62|695.82|706.49|695.69|706.62|695.82|706.49|695.69|2
1652071960000|2022-05-09 04:52:40|706.47|695.67|706.44|695.64|706.47|695.67|706.44|695.64|2
1652071970000|2022-05-09 04:52:50|706.33|695.53|706.34|695.54|706.34|695.54|706.33|695.53|2
1652071980000|2022-05-09 04:53:00|706.3|695.5|705.99|695.19|706.33|695.53|705.99|695.19|4
1652072000000|2022-05-09 04:53:20|705.9|695.1|705.92|695.12|705.92|695.12|705.9|695.1|2
1652072010000|2022-05-09 04:53:30|705.8|695|705.92|695.12|705.92|695.12|705.8|695|2
1652072020000|2022-05-09 04:53:40|705.82|695.02|705.91|695.11|705.91|695.11|705.82|695.02|2
1652072030000|2022-05-09 04:53:50|705.85|695.05|705.8|695|705.85|695.05|705.8|695|2
1652072040000|2022-05-09 04:54:00|705.68|694.88|704.9|694.1|705.7|694.9|704.9|694.1|18
1652072050000|2022-05-09 04:54:10|704.82|694.02|704.68|693.88|704.82|694.02|704.3|693.5|13
1652072060000|2022-05-09 04:54:20|704|693.2|703.96|693.16|704.18|693.38|703.96|693.16|4
1652072070000|2022-05-09 04:54:30|704|693.2|703.96|693.16|704|693.2|703.96|693.16|3
1652072080000|2022-05-09 04:54:40|703.86|693.06|703.7|692.9|703.86|693.06|703.37|692.57|4
1652072090000|2022-05-09 04:54:50|703.82|693.02|703.37|692.57|703.82|693.02|703.15|692.35|6
1652072100000|2022-05-09 04:55:00|703.35|692.55|702.9|692.1|703.35|692.55|702.9|692.1|4
1652072110000|2022-05-09 04:55:10|702.78|691.98|702.61|691.81|702.8|692|702.61|691.81|9
1652072130000|2022-05-09 04:55:30|702.65|691.85|702.61|691.81|702.65|691.85|702.61|691.81|3
1652072150000|2022-05-09 04:55:50|702.79|691.99|702.79|691.99|702.79|691.99|702.79|691.99|1
1652072160000|2022-05-09 04:56:00|702.83|692.03|702.83|692.03|702.83|692.03|702.83|692.03|1
1652072180000|2022-05-09 04:56:20|702.89|692.09|702.83|692.03|702.89|692.09|702.83|692.03|2
1652072190000|2022-05-09 04:56:30|703.55|692.75|703.9|693.1|703.9|693.1|703.55|692.75|2
1652072220000|2022-05-09 04:57:00|703.75|692.95|703.85|693.05|703.85|693.05|703.75|692.95|2
1652072240000|2022-05-09 04:57:20|703.69|692.89|703.75|692.95|703.75|692.95|703.38|692.58|4
1652072250000|2022-05-09 04:57:30|703.57|692.77|703.28|692.48|703.57|692.77|703.28|692.48|4
1652072260000|2022-05-09 04:57:40|703.29|692.49|703.29|692.49|703.29|692.49|703.29|692.49|1
1652072270000|2022-05-09 04:57:50|703.44|692.64|703.44|692.64|703.44|692.64|703.44|692.64|1
1652072280000|2022-05-09 04:58:00|703.47|692.67|703.53|692.73|703.53|692.73|703.47|692.67|2
1652072290000|2022-05-09 04:58:10|703.65|692.85|703.65|692.85|703.65|692.85|703.65|692.85|1
1652072320000|2022-05-09 04:58:40|703.8|693|703.8|693|703.8|693|703.8|693|1
1652072340000|2022-05-09 04:59:00|703.75|692.95|703.75|692.95|703.75|692.95|703.75|692.95|1
1652072370000|2022-05-09 04:59:30|703.6|692.8|703.6|692.8|703.6|692.8|703.6|692.8|1
1652072390000|2022-05-09 04:59:50|703.54|692.74|703.49|692.69|703.54|692.74|703.47|692.67|5
1652072400000|2022-05-09 05:00:00|703.44|692.64|703.49|692.69|703.49|692.69|703.44|692.64|2
1652072420000|2022-05-09 05:00:20|703.65|692.85|703.54|692.74|703.65|692.85|703.5|692.7|3
1652072430000|2022-05-09 05:00:30|703.5|692.7|703.5|692.7|703.5|692.7|703.5|692.7|1
1652072460000|2022-05-09 05:01:00|703.3|692.5|703.48|692.68|703.49|692.69|703.3|692.5|3
1652072470000|2022-05-09 05:01:10|703.2|692.4|703.54|692.74|703.54|692.74|703.2|692.4|4
1652072480000|2022-05-09 05:01:20|703.91|693.11|703.91|693.11|703.91|693.11|703.91|693.11|1
1652072490000|2022-05-09 05:01:30|704.75|693.95|704.75|693.95|704.75|693.95|704.75|693.95|1
1652072510000|2022-05-09 05:01:50|704.5|693.7|704.5|693.7|704.5|693.7|704.5|693.7|1
1652072520000|2022-05-09 05:02:00|704.55|693.75|704.55|693.75|704.55|693.75|704.55|693.75|1
1652072530000|2022-05-09 05:02:10|704.9|694.1|705.28|694.48|705.28|694.48|704.9|694.1|6
1652072540000|2022-05-09 05:02:20|705.31|694.51|705.81|695.01|705.81|695.01|705.3|694.5|8
1652072550000|2022-05-09 05:02:30|705.8|695|705.81|695.01|705.82|695.02|705.8|695|10
1652072560000|2022-05-09 05:02:40|705.82|695.02|705.81|695.01|705.82|695.02|705.8|695|10
1652072570000|2022-05-09 05:02:50|705.8|695|705.81|695.01|705.82|695.02|705.8|695|6
1652072580000|2022-05-09 05:03:00|705.8|695|705.81|695.01|705.82|695.02|705.8|695|14
1652072590000|2022-05-09 05:03:10|705.8|695|704.9|694.1|705.81|695.01|704.9|694.1|4
1652072650000|2022-05-09 05:04:10|704.45|693.65|704.22|693.42|704.72|693.92|704.22|693.42|4
1652072670000|2022-05-09 05:04:30|703.9|693.1|703.55|692.75|703.9|693.1|703.24|692.44|3
1652072680000|2022-05-09 05:04:40|703.45|692.65|702.75|691.95|703.7|692.9|702.75|691.95|10
1652072690000|2022-05-09 05:04:50|702.15|691.35|702.52|691.72|702.53|691.73|702.15|691.35|9
1652072700000|2022-05-09 05:05:00|702.51|691.71|702.05|691.25|702.53|691.73|702.05|691.25|19
1652072710000|2022-05-09 05:05:10|701.9|691.1|701.45|690.65|701.9|691.1|701.45|690.65|2
1652072720000|2022-05-09 05:05:20|701.5|690.7|701.45|690.65|701.5|690.7|701.45|690.65|2
1652072730000|2022-05-09 05:05:30|701.82|691.02|701.28|690.48|701.82|691.02|701.15|690.35|8
1652072740000|2022-05-09 05:05:40|701.27|690.47|701.28|690.48|701.28|690.48|701.27|690.47|4
1652072750000|2022-05-09 05:05:50|701.24|690.44|701.83|691.03|701.83|691.03|701.2|690.4|8
1652072760000|2022-05-09 05:06:00|701.86|691.06|701.87|691.07|701.88|691.08|701.86|691.06|3
1652072770000|2022-05-09 05:06:10|701.9|691.1|702.75|691.95|702.75|691.95|701.9|691.1|3
1652072780000|2022-05-09 05:06:20|703.27|692.47|703.27|692.47|703.27|692.47|703.26|692.46|5
1652072790000|2022-05-09 05:06:30|703.9|693.1|703.9|693.1|703.9|693.1|703.9|693.1|1
1652072810000|2022-05-09 05:06:50|703.93|693.13|704.28|693.48|704.28|693.48|703.93|693.13|2
1652072820000|2022-05-09 05:07:00|704.31|693.51|704.33|693.53|704.33|693.53|704.31|693.51|3
1652072830000|2022-05-09 05:07:10|704.32|693.52|703.99|693.19|704.85|694.05|703.98|693.18|11
1652072840000|2022-05-09 05:07:20|703.98|693.18|703.85|693.05|704.06|693.26|703.85|693.05|7
1652072850000|2022-05-09 05:07:30|703.62|692.82|703.86|693.06|703.86|693.06|703.48|692.68|13
1652072860000|2022-05-09 05:07:40|704.29|693.49|704.29|693.49|704.29|693.49|704.28|693.48|5
1652072870000|2022-05-09 05:07:50|704.28|693.48|704.29|693.49|704.3|693.5|704.28|693.48|20
1652072880000|2022-05-09 05:08:00|704.28|693.48|704.74|693.94|704.75|693.95|704.28|693.48|16
1652072890000|2022-05-09 05:08:10|704.73|693.93|704.71|693.91|704.73|693.93|704.71|693.91|2
1652072900000|2022-05-09 05:08:20|704.73|693.93|704.79|693.99|704.79|693.99|704.73|693.93|7
1652072920000|2022-05-09 05:08:40|704.8|694|704.8|694|704.8|694|704.8|694|1
1652072940000|2022-05-09 05:09:00|704.79|693.99|704.79|693.99|704.79|693.99|704.79|693.99|1
1652072950000|2022-05-09 05:09:10|704.8|694|704.8|694|704.8|694|704.8|694|1
1652072970000|2022-05-09 05:09:30|704.79|693.99|704.79|693.99|704.79|693.99|704.79|693.99|1
1652072980000|2022-05-09 05:09:40|704.78|693.98|704.78|693.98|704.78|693.98|704.78|693.98|1
1652072990000|2022-05-09 05:09:50|704.85|694.05|704.85|694.05|704.85|694.05|704.85|694.05|1
1652073010000|2022-05-09 05:10:10|704.75|693.95|704.7|693.9|704.85|694.05|704.62|693.82|7
1652073020000|2022-05-09 05:10:20|704.77|693.97|704.77|693.97|704.78|693.98|704.77|693.97|3
1652073030000|2022-05-09 05:10:30|704.76|693.96|704.77|693.97|704.77|693.97|704.76|693.96|4
1652073040000|2022-05-09 05:10:40|704.78|693.98|704.62|693.82|704.78|693.98|704.3|693.5|10
1652073050000|2022-05-09 05:10:50|704.45|693.65|704.72|693.92|704.72|693.92|704.45|693.65|5
1652073060000|2022-05-09 05:11:00|704.35|693.55|704.62|693.82|704.62|693.82|704.35|693.55|2
1652073070000|2022-05-09 05:11:10|704.61|693.81|704.4|693.6|704.62|693.82|704.4|693.6|3
1652073080000|2022-05-09 05:11:20|704.3|693.5|704.3|693.5|704.3|693.5|704.3|693.5|1
1652073090000|2022-05-09 05:11:30|704.09|693.29|704.03|693.23|704.09|693.29|704.03|693.23|4
1652073100000|2022-05-09 05:11:40|704.02|693.22|702.9|692.1|704.08|693.28|702.77|691.97|15
1652073110000|2022-05-09 05:11:50|702.89|692.09|702.27|691.47|702.9|692.1|702.16|691.36|6
1652073120000|2022-05-09 05:12:00|702.28|691.48|702.14|691.34|702.28|691.48|702.14|691.34|7
1652073130000|2022-05-09 05:12:10|701.9|691.1|701.86|691.06|701.9|691.1|701.86|691.06|2
1652073140000|2022-05-09 05:12:20|701.85|691.05|701.86|691.06|701.86|691.06|701.85|691.05|2
1652073150000|2022-05-09 05:12:30|701.48|690.68|701.42|690.62|701.86|691.06|701.1|690.3|6
1652073180000|2022-05-09 05:13:00|701.24|690.44|701.15|690.35|701.24|690.44|701.15|690.35|2
1652073190000|2022-05-09 05:13:10|701.2|690.4|701.05|690.25|701.2|690.4|701.05|690.25|2
1652073200000|2022-05-09 05:13:20|701.01|690.21|701|690.2|701.01|690.21|701|690.2|2
1652073210000|2022-05-09 05:13:30|701.52|690.72|701|690.2|701.52|690.72|701|690.2|2
1652073230000|2022-05-09 05:13:50|701.23|690.43|701|690.2|701.23|690.43|701|690.2|2
1652073240000|2022-05-09 05:14:00|701.24|690.44|701|690.2|701.43|690.63|701|690.2|4
1652073260000|2022-05-09 05:14:20|701.01|690.21|701.4|690.6|701.4|690.6|701.01|690.21|2
1652073270000|2022-05-09 05:14:30|701.9|691.1|702.23|691.43|702.23|691.43|701.9|691.1|6
1652073280000|2022-05-09 05:14:40|702.22|691.42|702.23|691.43|702.23|691.43|702.2|691.4|8
1652073290000|2022-05-09 05:14:50|702.22|691.42|701.96|691.16|702.25|691.45|701.95|691.15|8
1652073300000|2022-05-09 05:15:00|701.94|691.14|701.9|691.1|701.94|691.14|701.9|691.1|2
1652073310000|2022-05-09 05:15:10|701.96|691.16|701.96|691.16|701.96|691.16|701.96|691.16|1
1652073330000|2022-05-09 05:15:30|701.75|690.95|701.96|691.16|701.96|691.16|701.75|690.95|3
1652073340000|2022-05-09 05:15:40|701.86|691.06|701.37|690.57|701.86|691.06|701.34|690.54|5
1652073350000|2022-05-09 05:15:50|701.18|690.38|701.18|690.38|701.18|690.38|701.18|690.38|1
1652073360000|2022-05-09 05:16:00|701.7|690.9|701.7|690.9|701.7|690.9|701.7|690.9|1
1652073370000|2022-05-09 05:16:10|701.75|690.95|701.75|690.95|701.75|690.95|701.75|690.95|1
1652073480000|2022-05-09 05:18:00|701.63|690.83|701.04|690.24|701.75|690.95|701.04|690.24|4
1652073510000|2022-05-09 05:18:30|701.36|690.56|701.36|690.56|701.36|690.56|701.36|690.56|1
1652073520000|2022-05-09 05:18:40|701.53|690.73|702.4|691.6|702.75|691.95|701.53|690.73|13
1652073530000|2022-05-09 05:18:50|702.02|691.22|701.9|691.1|702.02|691.22|701.9|691.1|2
1652073540000|2022-05-09 05:19:00|702.55|691.75|702.9|692.1|702.95|692.15|702.55|691.75|4
1652073550000|2022-05-09 05:19:10|703.4|692.6|703.4|692.6|703.4|692.6|703.4|692.6|1
1652073560000|2022-05-09 05:19:20|703.9|693.1|704.04|693.24|704.04|693.24|703.9|693.1|2
1652073570000|2022-05-09 05:19:30|704.03|693.23|704.04|693.24|704.04|693.24|703.9|693.1|10
1652073580000|2022-05-09 05:19:40|704.12|693.32|704.22|693.42|704.22|693.42|704|693.2|3
1652073590000|2022-05-09 05:19:50|704.67|693.87|704.69|693.89|704.77|693.97|704.67|693.87|3
1652073600000|2022-05-09 05:20:00|704.55|693.75|703.98|693.18|704.74|693.94|703.98|693.18|7
1652073610000|2022-05-09 05:20:10|703.9|693.1|703.91|693.11|703.92|693.12|703.9|693.1|7
1652073620000|2022-05-09 05:20:20|703.92|693.12|703.91|693.11|703.92|693.12|703.91|693.11|4
1652073630000|2022-05-09 05:20:30|703.92|693.12|702.9|692.1|703.92|693.12|702.9|692.1|13
1652073640000|2022-05-09 05:20:40|702.2|691.4|702.17|691.37|702.82|692.02|702.17|691.37|8
1652073650000|2022-05-09 05:20:50|702.04|691.24|701.9|691.1|702.04|691.24|701.77|690.97|3
1652073660000|2022-05-09 05:21:00|701.77|690.97|701.28|690.48|701.9|691.1|701.26|690.46|11
1652073670000|2022-05-09 05:21:10|701.05|690.25|701.05|690.25|701.05|690.25|701.05|690.25|1
1652073680000|2022-05-09 05:21:20|701|690.2|701|690.2|701.27|690.47|701|690.2|3
1652073700000|2022-05-09 05:21:40|701.05|690.25|701.05|690.25|701.05|690.25|701.05|690.25|1
1652073710000|2022-05-09 05:21:50|701|690.2|701|690.2|701|690.2|700.95|690.15|3
1652073720000|2022-05-09 05:22:00|700.95|690.15|700.81|690.01|700.95|690.15|700.7|689.9|12
1652073730000|2022-05-09 05:22:10|700.82|690.02|700.1|689.3|700.82|690.02|700.1|689.3|11
1652073740000|2022-05-09 05:22:20|700.11|689.31|699.9|689.1|700.11|689.31|699.9|689.1|4
1652073760000|2022-05-09 05:22:40|699.81|689.01|699.9|689.1|699.9|689.1|699.48|688.68|12
1652073770000|2022-05-09 05:22:50|699.92|689.12|699.94|689.14|700.03|689.23|699.92|689.12|3
1652073780000|2022-05-09 05:23:00|699.9|689.1|699.9|689.1|699.9|689.1|699.9|689.1|1
1652073790000|2022-05-09 05:23:10|699.92|689.12|699.9|689.1|699.92|689.12|699.9|689.1|2
1652073800000|2022-05-09 05:23:20|699.79|688.99|698.91|688.11|699.79|688.99|698.91|688.11|12
1652073820000|2022-05-09 05:23:40|699.01|688.21|699.01|688.21|699.01|688.21|699.01|688.21|1
1652073830000|2022-05-09 05:23:50|698.91|688.11|698.91|688.11|698.91|688.11|698.91|688.11|1
1652073850000|2022-05-09 05:24:10|699.26|688.46|699.75|688.95|699.75|688.95|699.26|688.46|2
1652073860000|2022-05-09 05:24:20|699.65|688.85|699.74|688.94|699.75|688.95|699.6|688.8|6
1652073870000|2022-05-09 05:24:30|699.75|688.95|699.75|688.95|699.75|688.95|699.6|688.8|4
1652073880000|2022-05-09 05:24:40|699.82|689.02|699.6|688.8|699.82|689.02|699.6|688.8|4
1652073890000|2022-05-09 05:24:50|699.82|689.02|699.66|688.86|699.82|689.02|699.61|688.81|6
1652073900000|2022-05-09 05:25:00|699.61|688.81|699.61|688.81|699.61|688.81|699.61|688.81|1
1652073910000|2022-05-09 05:25:10|699.75|688.95|699.75|688.95|699.75|688.95|699.75|688.95|1
1652073930000|2022-05-09 05:25:30|699.9|689.1|700.13|689.33|700.13|689.33|699.9|689.1|2
1652073940000|2022-05-09 05:25:40|699.9|689.1|699.9|689.1|699.9|689.1|699.9|689.1|1
1652073950000|2022-05-09 05:25:50|700.06|689.26|699.9|689.1|700.06|689.26|699.9|689.1|2
1652073960000|2022-05-09 05:26:00|700.1|689.3|699.9|689.1|700.5|689.7|699.9|689.1|3
1652074000000|2022-05-09 05:26:40|700.01|689.21|700.01|689.21|700.01|689.21|700.01|689.21|1
1652074010000|2022-05-09 05:26:50|700.18|689.38|699.9|689.1|700.18|689.38|699.9|689.1|3
1652074020000|2022-05-09 05:27:00|699.98|689.18|699.9|689.1|699.98|689.18|699.9|689.1|4
1652074040000|2022-05-09 05:27:20|700.07|689.27|700.7|689.9|700.7|689.9|700.07|689.27|3
1652074060000|2022-05-09 05:27:40|700.65|689.85|700.65|689.85|700.65|689.85|700.65|689.85|1
1652074070000|2022-05-09 05:27:50|700.4|689.6|700.4|689.6|700.4|689.6|700.4|689.6|1
1652074080000|2022-05-09 05:28:00|700.02|689.22|699.9|689.1|700.02|689.22|699.9|689.1|2
1652074090000|2022-05-09 05:28:10|700.07|689.27|700.07|689.27|700.1|689.3|700.07|689.27|3
1652074100000|2022-05-09 05:28:20|699.9|689.1|699.9|689.1|699.9|689.1|699.9|689.1|1
1652074110000|2022-05-09 05:28:30|700.07|689.27|699.9|689.1|700.07|689.27|699.9|689.1|2
1652074120000|2022-05-09 05:28:40|700.61|689.81|701.15|690.35|701.15|690.35|700.4|689.6|6
1652074130000|2022-05-09 05:28:50|701.14|690.34|701.13|690.33|701.14|690.34|701.13|690.33|4
1652074160000|2022-05-09 05:29:20|700.95|690.15|701.14|690.34|701.14|690.34|700.95|690.15|2
1652074190000|2022-05-09 05:29:50|701.5|690.7|701.59|690.79|701.59|690.79|701.5|690.7|3
1652074200000|2022-05-09 05:30:00|701.64|690.84|701.26|690.46|701.64|690.84|701.26|690.46|2
1652074210000|2022-05-09 05:30:10|701.64|690.84|701.18|690.38|701.64|690.84|701.18|690.38|3
1652074220000|2022-05-09 05:30:20|701.15|690.35|700.59|689.79|701.15|690.35|700.59|689.79|8
1652074230000|2022-05-09 05:30:30|700.72|689.92|699.48|688.68|700.72|689.92|699.48|688.68|13
1652074240000|2022-05-09 05:30:40|699.55|688.75|699.6|688.8|699.6|688.8|699.55|688.75|2
1652074250000|2022-05-09 05:30:50|699.65|688.85|699.9|689.1|699.9|689.1|699.65|688.85|2
1652074260000|2022-05-09 05:31:00|700.06|689.26|699.9|689.1|700.4|689.6|699.9|689.1|7
1652074290000|2022-05-09 05:31:30|700.4|689.6|700.72|689.92|700.72|689.92|700.35|689.55|3
1652074300000|2022-05-09 05:31:40|700.85|690.05|700.85|690.05|700.85|690.05|700.85|690.05|1
1652074310000|2022-05-09 05:31:50|700.9|690.1|700.9|690.1|700.9|690.1|700.9|690.1|1
1652074330000|2022-05-09 05:32:10|700.79|689.99|700.65|689.85|700.9|690.1|700.65|689.85|3
1652074340000|2022-05-09 05:32:20|700.48|689.68|700.46|689.66|700.65|689.85|700.29|689.49|4
1652074350000|2022-05-09 05:32:30|700.62|689.82|700.46|689.66|700.65|689.85|700.46|689.66|3
1652074360000|2022-05-09 05:32:40|700.9|690.1|702.33|691.53|702.77|691.97|700.9|690.1|16
1652074370000|2022-05-09 05:32:50|702.35|691.55|702.67|691.87|702.68|691.88|702.34|691.54|9
1652074380000|2022-05-09 05:33:00|702.66|691.86|701.9|691.1|702.67|691.87|701.9|691.1|5
1652074390000|2022-05-09 05:33:10|701.92|691.12|702.31|691.51|702.31|691.51|701.92|691.12|2
1652074400000|2022-05-09 05:33:20|702.22|691.42|702.72|691.92|702.85|692.05|702.22|691.42|5
1652074420000|2022-05-09 05:33:40|702.85|692.05|702.7|691.9|702.85|692.05|702.7|691.9|2
1652074430000|2022-05-09 05:33:50|702.85|692.05|702.72|691.92|702.85|692.05|702.72|691.92|2
1652074440000|2022-05-09 05:34:00|702.9|692.1|703.73|692.93|703.73|692.93|702.9|692.1|5
1652074450000|2022-05-09 05:34:10|703.72|692.92|703.73|692.93|703.73|692.93|703.72|692.92|4
1652074460000|2022-05-09 05:34:20|703.72|692.92|703.73|692.93|703.73|692.93|703.63|692.83|8
1652074470000|2022-05-09 05:34:30|703.79|692.99|703.73|692.93|703.8|693|703.65|692.85|6
1652074480000|2022-05-09 05:34:40|703.72|692.92|703.67|692.87|703.72|692.92|703.61|692.81|3
1652074490000|2022-05-09 05:34:50|703.66|692.86|703.11|692.31|703.67|692.87|703.11|692.31|7
1652074500000|2022-05-09 05:35:00|702.89|692.09|702.9|692.1|702.9|692.1|702.89|692.09|2
1652074510000|2022-05-09 05:35:10|702.83|692.03|702.83|692.03|702.83|692.03|702.83|692.03|1
1652074520000|2022-05-09 05:35:20|702.82|692.02|702.71|691.91|702.9|692.1|702.4|691.6|7
1652074530000|2022-05-09 05:35:30|702.7|691.9|702.13|691.33|702.72|691.92|702.04|691.24|12
1652074550000|2022-05-09 05:35:50|701.81|691.01|701.9|691.1|701.9|691.1|701.64|690.84|4
1652074560000|2022-05-09 05:36:00|701.92|691.12|701.92|691.12|701.92|691.12|701.92|691.12|1
1652074570000|2022-05-09 05:36:10|701.9|691.1|701.78|690.98|701.9|691.1|701.78|690.98|2
1652074580000|2022-05-09 05:36:20|701.9|691.1|701.9|691.1|701.9|691.1|701.9|691.1|1
1652074600000|2022-05-09 05:36:40|701.6|690.8|701.81|691.01|701.82|691.02|701.6|690.8|3
1652074610000|2022-05-09 05:36:50|701.8|691|701.81|691.01|701.82|691.02|701.8|691|12
1652074620000|2022-05-09 05:37:00|701.85|691.05|701.85|691.05|701.85|691.05|701.85|691.05|1
1652074660000|2022-05-09 05:37:40|701.9|691.1|701.9|691.1|701.9|691.1|701.9|691.1|1
1652074690000|2022-05-09 05:38:10|701.78|690.98|701.5|690.7|701.78|690.98|701.37|690.57|5
1652074710000|2022-05-09 05:38:30|701.65|690.85|701.65|690.85|701.65|690.85|701.65|690.85|1
1652074730000|2022-05-09 05:38:50|701.75|690.95|701.5|690.7|701.75|690.95|701.5|690.7|2
1652074740000|2022-05-09 05:39:00|701.9|691.1|701.9|691.1|701.9|691.1|701.9|691.1|1
1652074750000|2022-05-09 05:39:10|702.29|691.49|702.29|691.49|702.29|691.49|702.29|691.49|1
1652074760000|2022-05-09 05:39:20|702.79|691.99|702.79|691.99|702.79|691.99|702.79|691.99|1
1652074770000|2022-05-09 05:39:30|702.77|691.97|702.79|691.99|702.79|691.99|702.77|691.97|2
1652074780000|2022-05-09 05:39:40|702.8|692|702.8|692|702.8|692|702.8|692|1
1652074800000|2022-05-09 05:40:00|702.79|691.99|702.79|691.99|702.79|691.99|702.79|691.99|1
1652074820000|2022-05-09 05:40:20|702.78|691.98|702.78|691.98|702.78|691.98|702.77|691.97|3
1652074830000|2022-05-09 05:40:30|702.77|691.97|702.67|691.87|702.78|691.98|702.67|691.87|9
1652074850000|2022-05-09 05:40:50|702.6|691.8|702.46|691.66|702.65|691.85|702.46|691.66|5
1652074860000|2022-05-09 05:41:00|702.47|691.67|702.47|691.67|702.48|691.68|702.44|691.64|10
1652074870000|2022-05-09 05:41:10|702.46|691.66|702.28|691.48|702.48|691.68|702.28|691.48|7
1652074880000|2022-05-09 05:41:20|701.95|691.15|701.79|690.99|701.95|691.15|701.79|690.99|4
1652074890000|2022-05-09 05:41:30|701.9|691.1|701.9|691.1|701.9|691.1|701.9|691.1|1
1652074900000|2022-05-09 05:41:40|701.65|690.85|701.65|690.85|701.65|690.85|701.65|690.85|1
1652074920000|2022-05-09 05:42:00|701.7|690.9|700.9|690.1|701.82|691.02|700.79|689.99|10
1652074930000|2022-05-09 05:42:10|701.02|690.22|701.8|691|701.8|691|700.9|690.1|7
1652074940000|2022-05-09 05:42:20|701.79|690.99|702|691.2|702.07|691.27|701.79|690.99|4
1652074950000|2022-05-09 05:42:30|702.75|691.95|702.75|691.95|702.75|691.95|702.75|691.95|1
1652074960000|2022-05-09 05:42:40|702.6|691.8|702.6|691.8|702.6|691.8|702.6|691.8|1
1652074970000|2022-05-09 05:42:50|702.65|691.85|702.65|691.85|702.65|691.85|702.65|691.85|1
1652074980000|2022-05-09 05:43:00|702.55|691.75|702.55|691.75|702.55|691.75|702.55|691.75|1
1652075030000|2022-05-09 05:43:50|702.8|692|703.09|692.29|703.09|692.29|702.8|692|5
1652075040000|2022-05-09 05:44:00|703.26|692.46|702.9|692.1|703.26|692.46|702.9|692.1|4
1652075050000|2022-05-09 05:44:10|703.07|692.27|703.4|692.6|703.4|692.6|703.07|692.27|2
1652075060000|2022-05-09 05:44:20|702.9|692.1|702.9|692.1|702.9|692.1|702.9|692.1|1
1652075070000|2022-05-09 05:44:30|702.85|692.05|702.85|692.05|702.85|692.05|702.85|692.05|1
1652075090000|2022-05-09 05:44:50|702.76|691.96|702.76|691.96|702.76|691.96|702.75|691.95|5
1652075100000|2022-05-09 05:45:00|702.75|691.95|702.76|691.96|702.76|691.96|702.67|691.87|10
1652075150000|2022-05-09 05:45:50|702.58|691.78|702.58|691.78|702.58|691.78|702.58|691.78|1
1652075160000|2022-05-09 05:46:00|702.57|691.77|702.41|691.61|702.59|691.79|702.32|691.52|8
1652075170000|2022-05-09 05:46:10|702.4|691.6|701.9|691.1|702.41|691.61|701.9|691.1|8
1652075180000|2022-05-09 05:46:20|702.04|691.24|701.9|691.1|702.04|691.24|701.9|691.1|2
1652075200000|2022-05-09 05:46:40|701.99|691.19|702.83|692.03|702.83|692.03|701.99|691.19|5
1652075210000|2022-05-09 05:46:50|702.85|692.05|702.85|692.05|702.85|692.05|702.85|692.05|1
1652075220000|2022-05-09 05:47:00|702.82|692.02|702.83|692.03|702.83|692.03|702.82|692.02|8
1652075230000|2022-05-09 05:47:10|702.82|692.02|702.82|692.02|702.83|692.03|702.82|692.02|7
1652075240000|2022-05-09 05:47:20|702.83|692.03|702.82|692.02|702.83|692.03|702.8|692|16
1652075250000|2022-05-09 05:47:30|702.83|692.03|702.23|691.43|702.83|692.03|702.23|691.43|16
1652075260000|2022-05-09 05:47:40|702.22|691.42|701.98|691.18|702.23|691.43|701.98|691.18|5
1652075280000|2022-05-09 05:48:00|702|691.2|701.98|691.18|702|691.2|701.98|691.18|2
1652075300000|2022-05-09 05:48:20|702.12|691.32|702.48|691.68|702.48|691.68|702.12|691.32|4
1652075310000|2022-05-09 05:48:30|702.67|691.87|702.23|691.43|702.67|691.87|702.23|691.43|3
1652075320000|2022-05-09 05:48:40|701.98|691.18|701.9|691.1|701.98|691.18|701.9|691.1|2
1652075330000|2022-05-09 05:48:50|701.76|690.96|701.1|690.3|701.76|690.96|701.1|690.3|3
1652075340000|2022-05-09 05:49:00|701.05|690.25|701.73|690.93|701.73|690.93|701.05|690.25|4
1652075350000|2022-05-09 05:49:10|701.71|690.91|700.62|689.82|701.72|690.92|700.62|689.82|10
1652075360000|2022-05-09 05:49:20|700.75|689.95|699.9|689.1|700.75|689.95|699.9|689.1|7
1652075370000|2022-05-09 05:49:30|699.87|689.07|699.9|689.1|699.9|689.1|699.84|689.04|9
1652075380000|2022-05-09 05:49:40|699.82|689.02|699.4|688.6|699.9|689.1|699.4|688.6|6
1652075390000|2022-05-09 05:49:50|698.91|688.11|698.06|687.26|698.91|688.11|697.9|687.1|14
1652075400000|2022-05-09 05:50:00|698.05|687.25|698.9|688.1|699.01|688.21|698.05|687.25|6
1652075430000|2022-05-09 05:50:30|699.65|688.85|699.65|688.85|699.65|688.85|699.65|688.85|1
1652075440000|2022-05-09 05:50:40|699.4|688.6|699.4|688.6|699.53|688.73|699.4|688.6|3
1652075460000|2022-05-09 05:51:00|698.9|688.1|698.9|688.1|699.08|688.28|698.9|688.1|3
1652075470000|2022-05-09 05:51:10|699.03|688.23|698.9|688.1|699.03|688.23|698.9|688.1|2
1652075480000|2022-05-09 05:51:20|699.06|688.26|699.03|688.23|699.18|688.38|698.9|688.1|5
1652075490000|2022-05-09 05:51:30|699.4|688.6|699.4|688.6|699.4|688.6|699.4|688.6|1
1652075520000|2022-05-09 05:52:00|699.3|688.5|699.25|688.45|699.3|688.5|699.25|688.45|3
1652075540000|2022-05-09 05:52:20|699.7|688.9|699.74|688.94|699.95|689.15|699.7|688.9|5
1652075550000|2022-05-09 05:52:30|699.75|688.95|699.75|688.95|699.75|688.95|699.75|688.95|1
1652075580000|2022-05-09 05:53:00|699.8|689|699.8|689|699.8|689|699.8|689|1
1652075590000|2022-05-09 05:53:10|699.9|689.1|699.9|689.1|699.9|689.1|699.9|689.1|1
1652075600000|2022-05-09 05:53:20|699.74|688.94|699.74|688.94|699.74|688.94|699.74|688.94|1
1652075630000|2022-05-09 05:53:50|699.75|688.95|699.75|688.95|699.75|688.95|699.75|688.95|1
1652075640000|2022-05-09 05:54:00|699.74|688.94|699.85|689.05|699.85|689.05|699.74|688.94|3
1652075650000|2022-05-09 05:54:10|699.84|689.04|700.18|689.38|700.28|689.48|699.84|689.04|16
1652075660000|2022-05-09 05:54:20|700.17|689.37|699.9|689.1|700.29|689.49|699.9|689.1|6
1652075670000|2022-05-09 05:54:30|699.95|689.15|700.31|689.51|700.31|689.51|699.95|689.15|5
1652075680000|2022-05-09 05:54:40|700.19|689.39|700.9|690.1|701.77|690.97|700.19|689.39|13
1652075700000|2022-05-09 05:55:00|700.85|690.05|700.85|690.05|700.85|690.05|700.85|690.05|1
1652075720000|2022-05-09 05:55:20|700.72|689.92|700.72|689.92|700.72|689.92|700.72|689.92|1
1652075730000|2022-05-09 05:55:30|700.73|689.93|700.22|689.42|700.73|689.93|700.22|689.42|11
1652075740000|2022-05-09 05:55:40|700.23|689.43|700.72|689.92|700.72|689.92|700.22|689.42|3
1652075750000|2022-05-09 05:55:50|700.9|690.1|700.9|690.1|700.9|690.1|700.9|690.1|1
1652075760000|2022-05-09 05:56:00|701.07|690.27|700.9|690.1|701.07|690.27|700.9|690.1|3
1652075820000|2022-05-09 05:57:00|700.77|689.97|700.32|689.52|700.77|689.97|700.32|689.52|3
1652075830000|2022-05-09 05:57:10|700.45|689.65|700.45|689.65|700.45|689.65|700.45|689.65|1
1652075840000|2022-05-09 05:57:20|700.32|689.52|699.94|689.14|700.45|689.65|699.9|689.1|6
1652075850000|2022-05-09 05:57:30|699.9|689.1|699.9|689.1|699.9|689.1|699.9|689.1|1
1652075880000|2022-05-09 05:58:00|699.74|688.94|699.74|688.94|699.74|688.94|699.74|688.94|1
1652075890000|2022-05-09 05:58:10|699.9|689.1|699.69|688.89|699.9|689.1|699.59|688.79|7
1652075900000|2022-05-09 05:58:20|699.64|688.84|699.64|688.84|699.64|688.84|699.64|688.84|1
1652075910000|2022-05-09 05:58:30|699.35|688.55|699.35|688.55|699.35|688.55|699.35|688.55|1
1652075930000|2022-05-09 05:58:50|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1652075940000|2022-05-09 05:59:00|698.99|688.19|699.03|688.23|699.03|688.23|698.9|688.1|4
1652075960000|2022-05-09 05:59:20|699.23|688.43|698.9|688.1|699.23|688.43|698.9|688.1|3
1652075970000|2022-05-09 05:59:30|699.15|688.35|699.65|688.85|699.65|688.85|699.15|688.35|2
1652076000000|2022-05-09 06:00:00|699.8|689|699.9|689.1|699.9|689.1|699.8|689|2
1652076040000|2022-05-09 06:00:40|700.21|689.41|700|689.2|700.21|689.41|700|689.2|2
1652076050000|2022-05-09 06:00:50|699.99|689.19|699.9|689.1|699.99|689.19|699.9|689.1|3
1652076070000|2022-05-09 06:01:10|699.88|689.08|699.9|689.1|699.98|689.18|699.88|689.08|4
1652076090000|2022-05-09 06:01:30|700.65|689.85|700.65|689.85|700.65|689.85|700.65|689.85|1
1652076120000|2022-05-09 06:02:00|700.9|690.1|701.27|690.47|701.27|690.47|700.9|690.1|8
1652076130000|2022-05-09 06:02:10|701.4|690.6|702.2|691.4|702.2|691.4|701.4|690.6|5
1652076140000|2022-05-09 06:02:20|702.18|691.38|702.68|691.88|702.68|691.88|702.18|691.38|2
1652076150000|2022-05-09 06:02:30|702.75|691.95|702.75|691.95|702.75|691.95|702.75|691.95|1
1652076180000|2022-05-09 06:03:00|702.7|691.9|702.18|691.38|702.7|691.9|701.92|691.12|14
1652076190000|2022-05-09 06:03:10|702.68|691.88|702.68|691.88|702.68|691.88|702.68|691.88|1
1652076200000|2022-05-09 06:03:20|702.8|692|702.9|692.1|703.05|692.25|702.8|692|4
1652076220000|2022-05-09 06:03:40|703|692.2|703.5|692.7|703.5|692.7|703|692.2|3
1652076230000|2022-05-09 06:03:50|703.4|692.6|703.4|692.6|703.4|692.6|703.4|692.6|1
1652076240000|2022-05-09 06:04:00|703.31|692.51|702.96|692.16|703.6|692.8|702.96|692.16|9
1652076250000|2022-05-09 06:04:10|702.85|692.05|702.96|692.16|702.96|692.16|702.85|692.05|2
1652076260000|2022-05-09 06:04:20|702.7|691.9|702.27|691.47|702.7|691.9|702.26|691.46|6
1652076270000|2022-05-09 06:04:30|702.28|691.48|701.9|691.1|702.28|691.48|701.9|691.1|10
1652076280000|2022-05-09 06:04:40|701.87|691.07|701.49|690.69|701.87|691.07|701.07|690.27|10
1652076290000|2022-05-09 06:04:50|701.48|690.68|701.37|690.57|701.5|690.7|701.19|690.39|20
1652076300000|2022-05-09 06:05:00|701.36|690.56|701.9|691.1|701.9|691.1|701.36|690.56|5
1652076310000|2022-05-09 06:05:10|701.84|691.04|701.84|691.04|701.84|691.04|701.84|691.04|1
1652076320000|2022-05-09 06:05:20|701.87|691.07|702.1|691.3|702.1|691.3|701.87|691.07|3
1652076330000|2022-05-09 06:05:30|702.12|691.32|702.22|691.42|702.23|691.43|702.12|691.32|4
1652076340000|2022-05-09 06:05:40|702.03|691.23|702.22|691.42|702.22|691.42|702.03|691.23|2
1652076350000|2022-05-09 06:05:50|702.5|691.7|701.9|691.1|702.59|691.79|701.9|691.1|5
1652076370000|2022-05-09 06:06:10|701.87|691.07|701.87|691.07|701.87|691.07|701.6|690.8|3
1652076380000|2022-05-09 06:06:20|701.8|691|701.65|690.85|701.8|691|701.65|690.85|16
1652076390000|2022-05-09 06:06:30|701.67|690.87|701.67|690.87|701.68|690.88|701.65|690.85|11
1652076400000|2022-05-09 06:06:40|701.68|690.88|700.81|690.01|701.68|690.88|700.8|690|8
1652076410000|2022-05-09 06:06:50|700.8|690|699.9|689.1|700.8|690|699.9|689.1|12
1652076420000|2022-05-09 06:07:00|699.86|689.06|699.86|689.06|699.9|689.1|699.86|689.06|3
1652076430000|2022-05-09 06:07:10|699.83|689.03|698.89|688.09|699.83|689.03|698.89|688.09|12
1652076440000|2022-05-09 06:07:20|698.87|688.07|698.76|687.96|698.89|688.09|698.74|687.94|7
1652076450000|2022-05-09 06:07:30|698.89|688.09|697.41|686.61|698.89|688.09|697.41|686.61|18
1652076460000|2022-05-09 06:07:40|697.4|686.6|696.95|686.15|697.4|686.6|696.77|685.97|15
1652076470000|2022-05-09 06:07:50|697|686.2|697.52|686.72|697.52|686.72|697|686.2|5
1652076480000|2022-05-09 06:08:00|697.53|686.73|697.4|686.6|697.56|686.76|697.4|686.6|10
1652076500000|2022-05-09 06:08:20|697.21|686.41|697.22|686.42|697.22|686.42|697.21|686.41|2
1652076510000|2022-05-09 06:08:30|697.75|686.95|697.75|686.95|697.75|686.95|697.75|686.95|1
1652076520000|2022-05-09 06:08:40|697.8|687|697.22|686.42|697.8|687|697.21|686.41|8
1652076530000|2022-05-09 06:08:50|697.26|686.46|697.22|686.42|697.46|686.66|697.21|686.41|6
1652076540000|2022-05-09 06:09:00|697.24|686.44|697.26|686.46|697.28|686.48|697.24|686.44|3
1652076550000|2022-05-09 06:09:10|697.65|686.85|697.45|686.65|697.65|686.85|697.41|686.61|3
1652076560000|2022-05-09 06:09:20|697.65|686.85|697.45|686.65|697.65|686.85|697.41|686.61|3
1652076570000|2022-05-09 06:09:30|697.5|686.7|697.27|686.47|697.5|686.7|697.27|686.47|15
1652076580000|2022-05-09 06:09:40|697.28|686.48|697.16|686.36|697.28|686.48|697.16|686.36|3
1652076590000|2022-05-09 06:09:50|697.12|686.32|696.68|685.88|697.12|686.32|696.68|685.88|13
1652076600000|2022-05-09 06:10:00|696.67|685.87|696.51|685.71|696.67|685.87|696.51|685.71|7
1652076610000|2022-05-09 06:10:10|696.25|685.45|695.82|685.02|696.25|685.45|695.81|685.01|13
1652076620000|2022-05-09 06:10:20|695.81|685.01|694.6|683.8|695.82|685.02|694.6|683.8|23
1652076630000|2022-05-09 06:10:30|694.61|683.81|694.51|683.71|694.61|683.81|694.47|683.67|13
1652076640000|2022-05-09 06:10:40|694.16|683.36|693.89|683.09|694.43|683.63|693.89|683.09|15
1652076650000|2022-05-09 06:10:50|693.69|682.89|692.39|681.59|693.69|682.89|692.39|681.59|18
1652076660000|2022-05-09 06:11:00|692.4|681.6|692.5|681.7|692.53|681.73|691.88|681.08|11
1652076670000|2022-05-09 06:11:10|692.66|681.86|692.52|681.72|692.66|681.86|692.25|681.45|9
1652076680000|2022-05-09 06:11:20|692.76|681.96|692.9|682.1|693.18|682.38|692.76|681.96|11
1652076690000|2022-05-09 06:11:30|692.78|681.98|692.78|681.98|692.78|681.98|692.56|681.76|3
1652076700000|2022-05-09 06:11:40|692.66|681.86|692.1|681.3|692.66|681.86|692.1|681.3|5
1652076710000|2022-05-09 06:11:50|692.05|681.25|691.48|680.68|692.05|681.25|691.34|680.54|6
1652076720000|2022-05-09 06:12:00|691.6|680.8|691.47|680.67|691.6|680.8|691.43|680.63|5
1652076730000|2022-05-09 06:12:10|691.5|680.7|691.9|681.1|691.9|681.1|691.5|680.7|6
1652076740000|2022-05-09 06:12:20|692.07|681.27|691.9|681.1|692.07|681.27|691.9|681.1|5
1652076750000|2022-05-09 06:12:30|691.8|681|691.75|680.95|691.8|681|691.75|680.95|2
1652076760000|2022-05-09 06:12:40|691.7|680.9|691.63|680.83|691.7|680.9|691.51|680.71|7
1652076770000|2022-05-09 06:12:50|691.26|680.46|691.13|680.33|691.63|680.83|691.13|680.33|6
1652076780000|2022-05-09 06:13:00|691.14|680.34|691.13|680.33|691.14|680.34|691.13|680.33|2
1652076790000|2022-05-09 06:13:10|691.7|680.9|691.7|680.9|691.7|680.9|691.7|680.9|1
1652076800000|2022-05-09 06:13:20|691.9|681.1|692.4|681.6|692.4|681.6|691.9|681.1|2
1652076810000|2022-05-09 06:13:30|693.21|682.41|693.71|682.91|693.71|682.91|693.2|682.4|4
1652076820000|2022-05-09 06:13:40|693.96|683.16|693.88|683.08|693.96|683.16|693.88|683.08|5
1652076830000|2022-05-09 06:13:50|693.63|682.83|693.88|683.08|693.88|683.08|693.62|682.82|8
1652076840000|2022-05-09 06:14:00|693.38|682.58|693.51|682.71|693.88|683.08|693.38|682.58|6
1652076850000|2022-05-09 06:14:10|693.44|682.64|693.27|682.47|693.47|682.67|693.12|682.32|9
1652076860000|2022-05-09 06:14:20|692.9|682.1|692.9|682.1|692.9|682.1|692.9|682.1|1
1652076870000|2022-05-09 06:14:30|693|682.2|693.29|682.49|693.29|682.49|693|682.2|8
1652076880000|2022-05-09 06:14:40|693.28|682.48|693.01|682.21|693.29|682.49|693.01|682.21|15
1652076890000|2022-05-09 06:14:50|693|682.2|692.83|682.03|693.01|682.21|692.83|682.03|8
1652076900000|2022-05-09 06:15:00|692.84|682.04|692.83|682.03|692.84|682.04|692.83|682.03|8
1652076910000|2022-05-09 06:15:10|692.84|682.04|693.01|682.21|693.64|682.84|692.84|682.04|18
1652076920000|2022-05-09 06:15:20|693.19|682.39|693.1|682.3|693.19|682.39|693.04|682.24|3
1652076930000|2022-05-09 06:15:30|693.15|682.35|693.15|682.35|693.15|682.35|693.15|682.35|1
1652076940000|2022-05-09 06:15:40|693.6|682.8|693.14|682.34|693.6|682.8|693.04|682.24|6
1652076950000|2022-05-09 06:15:50|693.05|682.25|692.22|681.42|693.05|682.25|692.22|681.42|9
1652076960000|2022-05-09 06:16:00|692.21|681.41|692.02|681.22|692.36|681.56|692.02|681.22|17
1652076970000|2022-05-09 06:16:10|691.9|681.1|691.9|681.1|691.9|681.1|691.79|680.99|5
1652076980000|2022-05-09 06:16:20|692.1|681.3|692.31|681.51|692.43|681.63|692.08|681.28|10
1652076990000|2022-05-09 06:16:30|692.81|682.01|692.82|682.02|692.82|682.02|692.81|682.01|4
1652077000000|2022-05-09 06:16:40|692.81|682.01|692.81|682.01|692.82|682.02|692.8|682|11
1652077010000|2022-05-09 06:16:50|692.82|682.02|692.85|682.05|692.85|682.05|692.81|682.01|6
1652077020000|2022-05-09 06:17:00|692.84|682.04|692.33|681.53|692.85|682.05|692|681.2|10
1652077030000|2022-05-09 06:17:10|692.27|681.47|692.25|681.45|692.27|681.47|692.13|681.33|9
1652077040000|2022-05-09 06:17:20|692.24|681.44|692.08|681.28|692.35|681.55|692.08|681.28|7
1652077050000|2022-05-09 06:17:30|692.18|681.38|692.08|681.28|692.48|681.68|692.08|681.28|3
1652077060000|2022-05-09 06:17:40|692.15|681.35|692.08|681.28|692.15|681.35|692.08|681.28|2
1652077070000|2022-05-09 06:17:50|691.9|681.1|692.08|681.28|692.08|681.28|691.9|681.1|3
1652077080000|2022-05-09 06:18:00|692.58|681.78|692.85|682.05|692.85|682.05|692.58|681.78|2
1652077090000|2022-05-09 06:18:10|693|682.2|693.87|683.07|693.87|683.07|693|682.2|5
1652077100000|2022-05-09 06:18:20|693.86|683.06|693.18|682.38|693.87|683.07|693.01|682.21|6
1652077110000|2022-05-09 06:18:30|693.17|682.37|693.77|682.97|693.77|682.97|693.17|682.37|6
1652077120000|2022-05-09 06:18:40|693.89|683.09|694.1|683.3|694.1|683.3|693.88|683.08|6
1652077130000|2022-05-09 06:18:50|693.9|683.1|693.9|683.1|693.9|683.1|693.9|683.1|1
1652077140000|2022-05-09 06:19:00|694.1|683.3|693.9|683.1|694.1|683.3|693.9|683.1|2
1652077150000|2022-05-09 06:19:10|693.86|683.06|693.17|682.37|693.86|683.06|693.17|682.37|4
1652077160000|2022-05-09 06:19:20|693.08|682.28|692.9|682.1|693.08|682.28|692.9|682.1|4
1652077170000|2022-05-09 06:19:30|693.04|682.24|693.29|682.49|693.3|682.5|693.04|682.24|4
1652077180000|2022-05-09 06:19:40|693.79|682.99|694.7|683.9|694.7|683.9|693.79|682.99|4
1652077200000|2022-05-09 06:20:00|694.8|684|694.4|683.6|694.8|684|693.9|683.1|6
1652077210000|2022-05-09 06:20:10|694|683.2|694|683.2|694.35|683.55|694|683.2|4
1652077220000|2022-05-09 06:20:20|694.1|683.3|693.9|683.1|694.1|683.3|693.9|683.1|2
1652077240000|2022-05-09 06:20:40|693.87|683.07|693.87|683.07|693.87|683.07|693.87|683.07|1
1652077250000|2022-05-09 06:20:50|693.89|683.09|693.9|683.1|694.4|683.6|693.89|683.09|4
1652077260000|2022-05-09 06:21:00|693.86|683.06|693.87|683.07|693.89|683.09|693.86|683.06|4
1652077270000|2022-05-09 06:21:10|694.5|683.7|694.5|683.7|694.5|683.7|694.5|683.7|1
1652077280000|2022-05-09 06:21:20|694.75|683.95|694.75|683.95|694.75|683.95|694.75|683.95|1
1652077300000|2022-05-09 06:21:40|694.8|684|694.8|684|694.8|684|694.8|684|1
1652077340000|2022-05-09 06:22:20|694.7|683.9|694.7|683.9|694.7|683.9|694.7|683.9|1
1652077350000|2022-05-09 06:22:30|694.65|683.85|693.9|683.1|694.65|683.85|693.9|683.1|4
1652077360000|2022-05-09 06:22:40|694.4|683.6|694.03|683.23|694.6|683.8|694.03|683.23|4
1652077370000|2022-05-09 06:22:50|694.4|683.6|694.4|683.6|694.6|683.8|694.4|683.6|3
1652077380000|2022-05-09 06:23:00|694.03|683.23|693.84|683.04|694.06|683.26|693.84|683.04|5
1652077390000|2022-05-09 06:23:10|693.46|682.66|693.45|682.65|693.46|682.66|693.45|682.65|8
1652077400000|2022-05-09 06:23:20|693.25|682.45|692.9|682.1|693.27|682.47|692.9|682.1|3
1652077410000|2022-05-09 06:23:30|693.1|682.3|693.87|683.07|693.87|683.07|693.1|682.3|12
1652077430000|2022-05-09 06:23:50|693.86|683.06|693.87|683.07|693.87|683.07|693.86|683.06|6
1652077440000|2022-05-09 06:24:00|693.85|683.05|693.87|683.07|693.87|683.07|693.85|683.05|4
1652077450000|2022-05-09 06:24:10|693.89|683.09|693.9|683.1|693.9|683.1|693.87|683.07|4
1652077460000|2022-05-09 06:24:20|694.03|683.23|693.9|683.1|694.03|683.23|693.9|683.1|2
1652077470000|2022-05-09 06:24:30|694.65|683.85|694.8|684|694.8|684|694.65|683.85|2
1652077480000|2022-05-09 06:24:40|694.75|683.95|694.75|683.95|694.75|683.95|694.75|683.95|1
1652077500000|2022-05-09 06:25:00|694.9|684.1|695.29|684.49|695.29|684.49|694.9|684.1|14
1652077510000|2022-05-09 06:25:10|695.28|684.48|695.79|684.99|695.79|684.99|695.28|684.48|4
1652077520000|2022-05-09 06:25:20|695.76|684.96|695.79|684.99|695.79|684.99|695.76|684.96|2
1652077530000|2022-05-09 06:25:30|695.78|684.98|695.79|684.99|695.79|684.99|695.78|684.98|2
1652077540000|2022-05-09 06:25:40|695.85|685.05|695.85|685.05|695.85|685.05|695.85|685.05|1
1652077560000|2022-05-09 06:26:00|695.79|684.99|695.76|684.96|695.79|684.99|695.76|684.96|5
1652077570000|2022-05-09 06:26:10|695.65|684.85|694.9|684.1|695.65|684.85|694.8|684|6
1652077590000|2022-05-09 06:26:30|694.79|683.99|694.76|683.96|694.79|683.99|694.76|683.96|5
1652077600000|2022-05-09 06:26:40|694.65|683.85|694.77|683.97|694.78|683.98|694.65|683.85|11
1652077610000|2022-05-09 06:26:50|694.76|683.96|694.71|683.91|694.77|683.97|694.7|683.9|16
1652077620000|2022-05-09 06:27:00|694.7|683.9|694.21|683.41|694.72|683.92|694.2|683.4|20
1652077630000|2022-05-09 06:27:10|694.2|683.4|694.26|683.46|694.27|683.47|694.2|683.4|3
1652077640000|2022-05-09 06:27:20|694.76|683.96|694.76|683.96|694.76|683.96|694.76|683.96|1
1652077650000|2022-05-09 06:27:30|694.85|684.05|694.85|684.05|694.85|684.05|694.85|684.05|1
1652077660000|2022-05-09 06:27:40|694.9|684.1|694.9|684.1|694.9|684.1|694.9|684.1|1
1652077670000|2022-05-09 06:27:50|695.4|684.6|695.4|684.6|695.4|684.6|695.4|684.6|1
1652077680000|2022-05-09 06:28:00|695.82|685.02|695.82|685.02|695.82|685.02|695.82|685.02|1
1652077690000|2022-05-09 06:28:10|695.81|685.01|695.82|685.02|695.82|685.02|695.78|684.98|11
1652077700000|2022-05-09 06:28:20|695.9|685.1|695.9|685.1|695.9|685.1|695.86|685.06|3
1652077710000|2022-05-09 06:28:30|696.67|685.87|696.77|685.97|696.77|685.97|696.67|685.87|3
1652077720000|2022-05-09 06:28:40|696.76|685.96|696.85|686.05|696.85|686.05|696.76|685.96|3
1652077730000|2022-05-09 06:28:50|696.81|686.01|696.4|685.6|696.81|686.01|696.4|685.6|3
1652077740000|2022-05-09 06:29:00|695.85|685.05|695.85|685.05|695.85|685.05|695.85|685.05|1
1652077750000|2022-05-09 06:29:10|695.81|685.01|695.81|685.01|695.82|685.02|695.81|685.01|3
1652077760000|2022-05-09 06:29:20|695.82|685.02|695.53|684.73|695.82|685.02|695.34|684.54|13
1652077770000|2022-05-09 06:29:30|695.54|684.74|695.9|685.1|695.9|685.1|695.53|684.73|9
1652077780000|2022-05-09 06:29:40|695.72|684.92|695.72|684.92|695.72|684.92|695.72|684.92|1
1652077790000|2022-05-09 06:29:50|695.47|684.67|695.24|684.44|695.78|684.98|695.15|684.35|7
1652077800000|2022-05-09 06:30:00|694.9|684.1|694.9|684.1|694.9|684.1|694.75|683.95|3
1652077810000|2022-05-09 06:30:10|694.88|684.08|694.88|684.08|694.88|684.08|694.88|684.08|1
1652077830000|2022-05-09 06:30:30|694.9|684.1|695.87|685.07|695.87|685.07|694.9|684.1|12
1652077840000|2022-05-09 06:30:40|696.22|685.42|695.9|685.1|696.27|685.47|695.9|685.1|15
1652077850000|2022-05-09 06:30:50|695.89|685.09|696.34|685.54|696.34|685.54|695.88|685.08|7
1652077860000|2022-05-09 06:31:00|696.72|685.92|696.72|685.92|696.72|685.92|696.72|685.92|1
1652077900000|2022-05-09 06:31:40|696.8|686|696.8|686|696.8|686|696.8|686|1
1652077910000|2022-05-09 06:31:50|696.85|686.05|696.85|686.05|696.85|686.05|696.85|686.05|1
1652077920000|2022-05-09 06:32:00|696.9|686.1|697.75|686.95|697.75|686.95|696.9|686.1|3
1652077930000|2022-05-09 06:32:10|697.78|686.98|697.9|687.1|697.9|687.1|697.78|686.98|3
1652077940000|2022-05-09 06:32:20|697.95|687.15|698.4|687.6|698.4|687.6|697.95|687.15|2
1652077950000|2022-05-09 06:32:30|698.35|687.55|698.35|687.55|698.35|687.55|698.35|687.55|1
1652077970000|2022-05-09 06:32:50|698.6|687.8|698.6|687.8|698.6|687.8|698.6|687.8|1
1652077980000|2022-05-09 06:33:00|698.9|688.1|699.9|689.1|699.9|689.1|698.9|688.1|4
1652077990000|2022-05-09 06:33:10|699.88|689.08|699.88|689.08|699.88|689.08|699.88|689.08|1
1652078000000|2022-05-09 06:33:20|699.89|689.09|699.89|689.09|699.89|689.09|699.89|689.09|1
1652078010000|2022-05-09 06:33:30|699.88|689.08|699.07|688.27|699.9|689.1|699.07|688.27|9
1652078030000|2022-05-09 06:33:50|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1652078040000|2022-05-09 06:34:00|699.01|688.21|699.67|688.87|699.67|688.87|698.9|688.1|7
1652078050000|2022-05-09 06:34:10|699.66|688.86|698.95|688.15|699.67|688.87|698.95|688.15|9
1652078100000|2022-05-09 06:35:00|698.85|688.05|698.86|688.06|698.86|688.06|698.85|688.05|8
1652078110000|2022-05-09 06:35:10|698.85|688.05|697.1|686.3|698.86|688.06|697.1|686.3|9
1652078120000|2022-05-09 06:35:20|697.07|686.27|696.9|686.1|697.26|686.46|696.9|686.1|10
1652078130000|2022-05-09 06:35:30|697|686.2|697.76|686.96|697.76|686.96|697|686.2|3
1652078140000|2022-05-09 06:35:40|697.9|687.1|697.9|687.1|697.9|687.1|697.9|687.1|1
1652078170000|2022-05-09 06:36:10|697.8|687|697.8|687|697.8|687|697.8|687|1
1652078190000|2022-05-09 06:36:30|698.03|687.23|698.23|687.43|698.23|687.43|698.03|687.23|3
1652078200000|2022-05-09 06:36:40|698.73|687.93|699.33|688.53|699.33|688.53|698.73|687.93|6
1652078210000|2022-05-09 06:36:50|699.75|688.95|699.88|689.08|699.88|689.08|699.58|688.78|9
1652078220000|2022-05-09 06:37:00|699.9|689.1|699.53|688.73|699.9|689.1|699.48|688.68|9
1652078230000|2022-05-09 06:37:10|699.4|688.6|698.9|688.1|699.4|688.6|698.9|688.1|2
1652078240000|2022-05-09 06:37:20|698.85|688.05|698.83|688.03|698.85|688.05|698.83|688.03|2
1652078250000|2022-05-09 06:37:30|698.82|688.02|698.81|688.01|698.83|688.03|698.81|688.01|8
1652078260000|2022-05-09 06:37:40|698.82|688.02|698.85|688.05|698.85|688.05|698.81|688.01|12
1652078300000|2022-05-09 06:38:20|698.55|687.75|698.55|687.75|698.55|687.75|698.55|687.75|1
1652078330000|2022-05-09 06:38:50|698.05|687.25|697.46|686.66|698.05|687.25|697.46|686.66|6
1652078340000|2022-05-09 06:39:00|697.71|686.91|697.74|686.94|697.85|687.05|697.7|686.9|5
1652078350000|2022-05-09 06:39:10|697.67|686.87|697.36|686.56|697.67|686.87|697.36|686.56|5
1652078360000|2022-05-09 06:39:20|697.54|686.74|697.56|686.76|697.87|687.07|697.46|686.66|9
1652078370000|2022-05-09 06:39:30|697.61|686.81|697.86|687.06|697.9|687.1|697.61|686.81|12
1652078380000|2022-05-09 06:39:40|697.87|687.07|697.79|686.99|697.87|687.07|697.73|686.93|9
1652078390000|2022-05-09 06:39:50|697.51|686.71|697.53|686.73|697.53|686.73|697.51|686.71|2
1652078400000|2022-05-09 06:40:00|697.36|686.56|697.56|686.76|697.56|686.76|697.36|686.56|4
1652078410000|2022-05-09 06:40:10|697.71|686.91|697.86|687.06|697.87|687.07|697.69|686.89|8
1652078420000|2022-05-09 06:40:20|697.87|687.07|696.9|686.1|697.87|687.07|696.9|686.1|9
1652078430000|2022-05-09 06:40:30|696.78|685.98|696.9|686.1|696.9|686.1|696.78|685.98|2
1652078450000|2022-05-09 06:40:50|696.75|685.95|696.04|685.24|696.75|685.95|695.76|684.96|11
1652078460000|2022-05-09 06:41:00|696.03|685.23|696.84|686.04|696.84|686.04|696.03|685.23|11
1652078470000|2022-05-09 06:41:10|696.85|686.05|696.84|686.04|696.85|686.05|696.84|686.04|2
1652078480000|2022-05-09 06:41:20|696.81|686.01|696|685.2|696.81|686.01|696|685.2|12
1652078490000|2022-05-09 06:41:30|695.9|685.1|695.75|684.95|695.9|685.1|695.54|684.74|4
1652078500000|2022-05-09 06:41:40|695.66|684.86|695.52|684.72|695.82|685.02|695.27|684.47|10
1652078510000|2022-05-09 06:41:50|695.51|684.71|695.39|684.59|695.73|684.93|695.27|684.47|16
1652078520000|2022-05-09 06:42:00|695.26|684.46|694.85|684.05|695.26|684.46|694.85|684.05|4
1652078530000|2022-05-09 06:42:10|694.9|684.1|694.8|684|694.9|684.1|694.8|684|2
1652078550000|2022-05-09 06:42:30|694.75|683.95|695|684.2|695|684.2|694.75|683.95|3
1652078560000|2022-05-09 06:42:40|694.9|684.1|695.6|684.8|695.6|684.8|694.9|684.1|3
1652078570000|2022-05-09 06:42:50|695.65|684.85|695.65|684.85|695.65|684.85|695.65|684.85|1
1652078590000|2022-05-09 06:43:10|695.75|684.95|695.75|684.95|695.75|684.95|695.75|684.95|1
1652078600000|2022-05-09 06:43:20|695.65|684.85|695.65|684.85|695.65|684.85|695.65|684.85|1
1652078610000|2022-05-09 06:43:30|695.75|684.95|695.9|685.1|695.9|685.1|695.75|684.95|3
1652078620000|2022-05-09 06:43:40|696.4|685.6|696.4|685.6|696.4|685.6|696.4|685.6|1
1652078630000|2022-05-09 06:43:50|696.6|685.8|695.9|685.1|696.6|685.8|695.9|685.1|2
1652078650000|2022-05-09 06:44:10|695.98|685.18|696.75|685.95|696.75|685.95|695.9|685.1|3
1652078670000|2022-05-09 06:44:30|697.13|686.33|697.84|687.04|697.84|687.04|697.13|686.33|10
1652078680000|2022-05-09 06:44:40|697.83|687.03|696.9|686.1|697.84|687.04|696.9|686.1|15
1652078690000|2022-05-09 06:44:50|696.8|686|696.8|686|696.8|686|696.8|686|1
1652078700000|2022-05-09 06:45:00|696.79|685.99|696.79|685.99|696.79|685.99|696.52|685.72|8
1652078710000|2022-05-09 06:45:10|696.78|685.98|696.8|686|696.8|686|696.78|685.98|5
1652078720000|2022-05-09 06:45:20|696.85|686.05|696.9|686.1|696.9|686.1|696.85|686.05|2
1652078730000|2022-05-09 06:45:30|697.1|686.3|697.78|686.98|697.78|686.98|697.1|686.3|3
1652078740000|2022-05-09 06:45:40|697.9|687.1|697.96|687.16|697.96|687.16|697.9|687.1|2
1652078750000|2022-05-09 06:45:50|697.95|687.15|698.66|687.86|698.84|688.04|697.95|687.15|10
1652078760000|2022-05-09 06:46:00|698.68|687.88|698.54|687.74|698.83|688.03|698.5|687.7|9
1652078770000|2022-05-09 06:46:10|698.04|687.24|697.9|687.1|698.78|687.98|697.9|687.1|13
1652078780000|2022-05-09 06:46:20|698.42|687.62|697.9|687.1|698.52|687.72|697.9|687.1|6
1652078790000|2022-05-09 06:46:30|698.05|687.25|698.05|687.25|698.05|687.25|698.05|687.25|1
1652078800000|2022-05-09 06:46:40|698.02|687.22|698.05|687.25|698.05|687.25|698.02|687.22|2
1652078810000|2022-05-09 06:46:50|698.1|687.3|698.48|687.68|698.52|687.72|698.1|687.3|8
1652078820000|2022-05-09 06:47:00|698.52|687.72|698.8|688|698.86|688.06|698.35|687.55|16
1652078830000|2022-05-09 06:47:10|698.79|687.99|698.8|688|698.8|688|698.62|687.82|11
1652078840000|2022-05-09 06:47:20|698.79|687.99|698.62|687.82|698.8|688|698.61|687.81|9
1652078850000|2022-05-09 06:47:30|698.61|687.81|698.44|687.64|698.62|687.82|698.18|687.38|11
1652078860000|2022-05-09 06:47:40|698.43|687.63|698.86|688.06|698.86|688.06|698.41|687.61|19
1652078870000|2022-05-09 06:47:50|698.85|688.05|698.85|688.05|698.87|688.07|698.85|688.05|5
1652078890000|2022-05-09 06:48:10|698.8|688|698.9|688.1|698.9|688.1|698.8|688|2
1652078900000|2022-05-09 06:48:20|698.85|688.05|698.85|688.05|698.85|688.05|698.85|688.05|1
1652078910000|2022-05-09 06:48:30|698.9|688.1|698.8|688|698.9|688.1|698.77|687.97|9
1652078920000|2022-05-09 06:48:40|698.79|687.99|698.8|688|698.8|688|698.79|687.99|18
1652078930000|2022-05-09 06:48:50|698.81|688.01|698.87|688.07|698.87|688.07|698.79|687.99|19
1652078940000|2022-05-09 06:49:00|698.88|688.08|698.8|688|698.88|688.08|698.75|687.95|24
1652078950000|2022-05-09 06:49:10|698.79|687.99|698.83|688.03|698.87|688.07|698.77|687.97|13
1652078960000|2022-05-09 06:49:20|698.85|688.05|698.97|688.17|699.13|688.33|698.85|688.05|6
1652078970000|2022-05-09 06:49:30|699.11|688.31|698.97|688.17|699.22|688.42|698.97|688.17|5
1652078980000|2022-05-09 06:49:40|698.95|688.15|698.93|688.13|698.95|688.15|698.93|688.13|2
1652078990000|2022-05-09 06:49:50|698.88|688.08|698.5|687.7|698.88|688.08|698.5|687.7|8
1652079000000|2022-05-09 06:50:00|698.8|688|698.8|688|698.8|688|698.8|688|1
1652079010000|2022-05-09 06:50:10|698.81|688.01|698.6|687.8|698.81|688.01|698.6|687.8|8
1652079020000|2022-05-09 06:50:20|698.8|688|698.88|688.08|698.88|688.08|698.8|688|3
1652079030000|2022-05-09 06:50:30|698.85|688.05|698.68|687.88|698.85|688.05|698.68|687.88|10
1652079040000|2022-05-09 06:50:40|698.75|687.95|698.67|687.87|698.76|687.96|698.67|687.87|6
1652079050000|2022-05-09 06:50:50|698.76|687.96|698.82|688.02|698.83|688.03|698.75|687.95|6
1652079060000|2022-05-09 06:51:00|698.88|688.08|698.84|688.04|698.88|688.08|698.82|688.02|11
1652079070000|2022-05-09 06:51:10|698.87|688.07|698.87|688.07|698.88|688.08|698.86|688.06|5
1652079080000|2022-05-09 06:51:20|698.88|688.08|698.72|687.92|698.88|688.08|698.72|687.92|6
1652079090000|2022-05-09 06:51:30|698.45|687.65|698.8|688|698.81|688.01|698.45|687.65|3
1652079100000|2022-05-09 06:51:40|698.81|688.01|698.8|688|698.81|688.01|698.8|688|4
1652079110000|2022-05-09 06:51:50|698.81|688.01|698.87|688.07|698.88|688.08|698.81|688.01|14
1652079130000|2022-05-09 06:52:10|698.88|688.08|698.97|688.17|698.97|688.17|698.88|688.08|2
1652079150000|2022-05-09 06:52:30|699.1|688.3|698.97|688.17|699.12|688.32|698.97|688.17|3
1652079180000|2022-05-09 06:53:00|699.07|688.27|698.97|688.17|699.07|688.27|698.97|688.17|2
1652079200000|2022-05-09 06:53:20|699.22|688.42|698.97|688.17|699.22|688.42|698.97|688.17|2
1652079220000|2022-05-09 06:53:40|699.35|688.55|699.85|689.05|699.85|689.05|699.35|688.55|5
1652079230000|2022-05-09 06:53:50|699.86|689.06|699.85|689.05|699.86|689.06|699.85|689.05|12
1652079240000|2022-05-09 06:54:00|699.86|689.06|699.86|689.06|699.86|689.06|699.85|689.05|7
1652079250000|2022-05-09 06:54:10|699.85|689.05|699.82|689.02|699.86|689.06|699.56|688.76|13
1652079260000|2022-05-09 06:54:20|699.81|689.01|699.82|689.02|699.83|689.03|699.65|688.85|15
1652079270000|2022-05-09 06:54:30|699.81|689.01|699.82|689.02|699.83|689.03|699.81|689.01|12
1652079280000|2022-05-09 06:54:40|699.81|689.01|699.82|689.02|699.83|689.03|699.81|689.01|6
1652079290000|2022-05-09 06:54:50|699.81|689.01|699.82|689.02|699.83|689.03|699.81|689.01|10
1652079300000|2022-05-09 06:55:00|699.81|689.01|699.82|689.02|699.83|689.03|699.81|689.01|8
1652079310000|2022-05-09 06:55:10|699.81|689.01|699.23|688.43|699.81|689.01|699.09|688.29|4
1652079330000|2022-05-09 06:55:30|699.18|688.38|698.99|688.19|699.18|688.38|698.94|688.14|4
1652079340000|2022-05-09 06:55:40|698.94|688.14|698.62|687.82|698.94|688.14|698.62|687.82|3
1652079350000|2022-05-09 06:55:50|698.84|688.04|698.82|688.02|698.84|688.04|698.81|688.01|4
1652079360000|2022-05-09 06:56:00|698.81|688.01|698.17|687.37|698.81|688.01|698.17|687.37|7
1652079370000|2022-05-09 06:56:10|698.07|687.27|697.79|686.99|698.07|687.27|697.79|686.99|4
1652079380000|2022-05-09 06:56:20|697.43|686.63|697.9|687.1|697.9|687.1|697.43|686.63|6
1652079410000|2022-05-09 06:56:50|698.15|687.35|698.85|688.05|698.85|688.05|698.15|687.35|7
1652079420000|2022-05-09 06:57:00|698.9|688.1|699.19|688.39|699.72|688.92|698.9|688.1|7
1652079430000|2022-05-09 06:57:10|699.03|688.23|698.83|688.03|699.03|688.23|698.45|687.65|15
1652079440000|2022-05-09 06:57:20|698.82|688.02|698.83|688.03|698.83|688.03|698.82|688.02|8
1652079450000|2022-05-09 06:57:30|698.82|688.02|698.68|687.88|698.84|688.04|698.68|687.88|13
1652079460000|2022-05-09 06:57:40|698.62|687.82|698.05|687.25|698.62|687.82|698.05|687.25|3
1652079470000|2022-05-09 06:57:50|698|687.2|698|687.2|698|687.2|698|687.2|1
1652079480000|2022-05-09 06:58:00|698.05|687.25|698.17|687.37|698.82|688.02|698.05|687.25|7
1652079490000|2022-05-09 06:58:10|697.95|687.15|697.95|687.15|697.95|687.15|697.95|687.15|1
1652079500000|2022-05-09 06:58:20|697.89|687.09|697.9|687.1|697.9|687.1|697.37|686.57|8
1652079520000|2022-05-09 06:58:40|698|687.2|698|687.2|698|687.2|698|687.2|1
1652079530000|2022-05-09 06:58:50|698.05|687.25|698.67|687.87|698.67|687.87|698.05|687.25|4
1652079540000|2022-05-09 06:59:00|698.75|687.95|698.8|688|698.84|688.04|698.75|687.95|7
1652079550000|2022-05-09 06:59:10|698.47|687.67|697.97|687.17|698.47|687.67|697.96|687.16|13
1652079560000|2022-05-09 06:59:20|697.96|687.16|697.94|687.14|697.97|687.17|697.94|687.14|7
1652079570000|2022-05-09 06:59:30|697.9|687.1|697.37|686.57|697.9|687.1|697.37|686.57|5
1652079590000|2022-05-09 06:59:50|697.32|686.52|697.32|686.52|697.32|686.52|697.32|686.52|1
1652079600000|2022-05-09 07:00:00|697.25|686.45|697.25|686.45|697.25|686.45|697.25|686.45|1
1652079620000|2022-05-09 07:00:20|697.23|686.43|696.45|685.65|697.23|686.43|696.2|685.4|9
1652079630000|2022-05-09 07:00:30|696.46|685.66|696.28|685.48|696.46|685.66|696.2|685.4|7
1652079640000|2022-05-09 07:00:40|696.27|685.47|696.8|686|696.8|686|696.26|685.46|9
1652079650000|2022-05-09 07:00:50|696.85|686.05|697.85|687.05|697.95|687.15|696.85|686.05|10
1652079660000|2022-05-09 07:01:00|697.89|687.09|698.79|687.99|698.8|688|697.74|686.94|14
1652079670000|2022-05-09 07:01:10|698.8|688|698.79|687.99|698.8|688|698.79|687.99|12
1652079680000|2022-05-09 07:01:20|698.8|688|698.9|688.1|698.9|688.1|698.79|687.99|5
1652079690000|2022-05-09 07:01:30|698.74|687.94|698.81|688.01|698.9|688.1|698.29|687.49|10
1652079700000|2022-05-09 07:01:40|698.52|687.72|698.53|687.73|698.53|687.73|698.52|687.72|12
1652079710000|2022-05-09 07:01:50|698.28|687.48|698.53|687.73|698.53|687.73|698.28|687.48|12
1652079720000|2022-05-09 07:02:00|698.52|687.72|698.43|687.63|698.53|687.73|698.17|687.37|7
1652079730000|2022-05-09 07:02:10|698.44|687.64|698.43|687.63|698.44|687.64|698.43|687.63|2
1652079740000|2022-05-09 07:02:20|698.44|687.64|699.33|688.53|699.33|688.53|698.44|687.64|9
1652079750000|2022-05-09 07:02:30|699.32|688.52|699.18|688.38|699.33|688.53|699.17|688.37|10
1652079760000|2022-05-09 07:02:40|699.7|688.9|699.9|689.1|699.9|689.1|699.7|688.9|2
1652079770000|2022-05-09 07:02:50|699.95|689.15|700.11|689.31|700.32|689.52|699.95|689.15|4
1652079780000|2022-05-09 07:03:00|700.26|689.46|700.76|689.96|700.76|689.96|700.26|689.46|2
1652079790000|2022-05-09 07:03:10|700.79|689.99|701.63|690.83|701.63|690.83|700.79|689.99|7
1652079800000|2022-05-09 07:03:20|701.7|690.9|701.9|691.1|701.9|691.1|701.7|690.9|3
1652079810000|2022-05-09 07:03:30|702.41|691.61|702.75|691.95|702.75|691.95|702.16|691.36|5
1652079820000|2022-05-09 07:03:40|702.54|691.74|702.54|691.74|702.54|691.74|702.54|691.74|1
1652079830000|2022-05-09 07:03:50|702.75|691.95|702.75|691.95|702.75|691.95|702.75|691.95|1
1652079840000|2022-05-09 07:04:00|702.64|691.84|702.7|691.9|702.75|691.95|702.64|691.84|3
1652079850000|2022-05-09 07:04:10|702.75|691.95|702.22|691.42|702.75|691.95|702.22|691.42|5
1652079860000|2022-05-09 07:04:20|702.31|691.51|702.31|691.51|702.31|691.51|702.31|691.51|1
1652079870000|2022-05-09 07:04:30|702.29|691.49|702.31|691.51|702.31|691.51|702.29|691.49|2
1652079880000|2022-05-09 07:04:40|702.1|691.3|702.1|691.3|702.1|691.3|702.1|691.3|1
1652079890000|2022-05-09 07:04:50|702.25|691.45|702.31|691.51|702.31|691.51|702.25|691.45|3
1652079900000|2022-05-09 07:05:00|702.75|691.95|702.75|691.95|702.75|691.95|702.75|691.95|1
1652079910000|2022-05-09 07:05:10|702.7|691.9|702.7|691.9|702.7|691.9|702.7|691.9|1
1652079940000|2022-05-09 07:05:40|702.64|691.84|702.7|691.9|702.7|691.9|702.64|691.84|2
1652079950000|2022-05-09 07:05:50|702.62|691.82|702.32|691.52|702.62|691.82|702.32|691.52|5
1652079960000|2022-05-09 07:06:00|702.25|691.45|702.41|691.61|702.41|691.61|702.25|691.45|3
1652079970000|2022-05-09 07:06:10|702.75|691.95|702.75|691.95|702.75|691.95|702.75|691.95|1
1652080000000|2022-05-09 07:06:40|702.9|692.1|702.9|692.1|702.9|692.1|702.9|692.1|1
1652080020000|2022-05-09 07:07:00|702.89|692.09|702.53|691.73|702.89|692.09|702.53|691.73|2
1652080030000|2022-05-09 07:07:10|702.52|691.72|702.53|691.73|702.56|691.76|702.52|691.72|7
1652080040000|2022-05-09 07:07:20|702.65|691.85|702.65|691.85|702.65|691.85|702.65|691.85|1
1652080060000|2022-05-09 07:07:40|702.7|691.9|702.52|691.72|702.7|691.9|702.52|691.72|4
1652080070000|2022-05-09 07:07:50|702.53|691.73|702.44|691.64|702.53|691.73|702.43|691.63|4
1652080080000|2022-05-09 07:08:00|702.48|691.68|702.49|691.69|702.49|691.69|702.48|691.68|2
1652080090000|2022-05-09 07:08:10|702.48|691.68|702.34|691.54|702.49|691.69|702.34|691.54|3
1652080100000|2022-05-09 07:08:20|702.04|691.24|701.7|690.9|702.04|691.24|701.7|690.9|4
1652080130000|2022-05-09 07:08:50|701.82|691.02|701.3|690.5|701.82|691.02|701.3|690.5|4
1652080140000|2022-05-09 07:09:00|701.66|690.86|701.23|690.43|701.66|690.86|701.23|690.43|8
1652080150000|2022-05-09 07:09:10|701.19|690.39|701.23|690.43|701.23|690.43|701.19|690.39|2
1652080170000|2022-05-09 07:09:30|700.95|690.15|700.95|690.15|700.95|690.15|700.95|690.15|1
1652080180000|2022-05-09 07:09:40|701.22|690.42|701.76|690.96|701.77|690.97|701.15|690.35|13
1652080190000|2022-05-09 07:09:50|701.77|690.97|701.77|690.97|701.77|690.97|701.6|690.8|8
1652080200000|2022-05-09 07:10:00|701.76|690.96|701.76|690.96|701.77|690.97|701.76|690.96|7
1652080210000|2022-05-09 07:10:10|701.77|690.97|701.77|690.97|701.77|690.97|701.7|690.9|12
1652080220000|2022-05-09 07:10:20|701.76|690.96|701.76|690.96|701.77|690.97|701.75|690.95|12
1652080230000|2022-05-09 07:10:30|701.8|691|701.8|691|701.8|691|701.8|691|1
1652080240000|2022-05-09 07:10:40|701.76|690.96|701.76|690.96|701.76|690.96|701.39|690.59|5
1652080260000|2022-05-09 07:11:00|701.9|691.1|701.9|691.1|701.9|691.1|701.9|691.1|1
1652080270000|2022-05-09 07:11:10|702.4|691.6|703.77|692.97|703.78|692.98|702.4|691.6|10
1652080280000|2022-05-09 07:11:20|703.78|692.98|705.6|694.8|705.6|694.8|703.78|692.98|9
1652080290000|2022-05-09 07:11:30|705.42|694.62|704.9|694.1|705.42|694.62|704.9|694.1|4
1652080300000|2022-05-09 07:11:40|704.55|693.75|704.55|693.75|704.55|693.75|704.55|693.75|1
1652080310000|2022-05-09 07:11:50|704.45|693.65|704.45|693.65|704.45|693.65|704.45|693.65|1
1652080320000|2022-05-09 07:12:00|703.95|693.15|703.84|693.04|703.95|693.15|703.84|693.04|2
1652080330000|2022-05-09 07:12:10|703.79|692.99|703.9|693.1|703.9|693.1|703.23|692.43|6
1652080340000|2022-05-09 07:12:20|704.33|693.53|704.9|694.1|704.9|694.1|704.33|693.53|3
1652080350000|2022-05-09 07:12:30|704.98|694.18|704.98|694.18|704.98|694.18|704.98|694.18|1
1652080360000|2022-05-09 07:12:40|704.9|694.1|704.7|693.9|704.9|694.1|704.7|693.9|3
1652080370000|2022-05-09 07:12:50|704.3|693.5|704|693.2|704.3|693.5|703.95|693.15|3
1652080380000|2022-05-09 07:13:00|704.21|693.41|703.68|692.88|704.21|693.41|703.68|692.88|7
1652080390000|2022-05-09 07:13:10|703.69|692.89|703.73|692.93|703.74|692.94|703.37|692.57|9
1652080400000|2022-05-09 07:13:20|703.74|692.94|703.75|692.95|703.75|692.95|703.58|692.78|4
1652080410000|2022-05-09 07:13:30|703.73|692.93|703.49|692.69|703.73|692.93|703.47|692.67|5
1652080420000|2022-05-09 07:13:40|703.71|692.91|703.61|692.81|703.71|692.91|703.61|692.81|3
1652080430000|2022-05-09 07:13:50|703.05|692.25|703.2|692.4|703.2|692.4|703.05|692.25|2
1652080440000|2022-05-09 07:14:00|703.51|692.71|703.55|692.75|703.55|692.75|703.32|692.52|3
1652080460000|2022-05-09 07:14:20|703.45|692.65|703.45|692.65|703.45|692.65|703.45|692.65|1
1652080480000|2022-05-09 07:14:40|703.78|692.98|703.79|692.99|703.81|693.01|703.78|692.98|3
1652080490000|2022-05-09 07:14:50|703.71|692.91|703.66|692.86|703.71|692.91|703.66|692.86|2
1652080500000|2022-05-09 07:15:00|703.69|692.89|703.69|692.89|703.73|692.93|703.69|692.89|5
1652080520000|2022-05-09 07:15:20|703.73|692.93|703.73|692.93|703.73|692.93|703.73|692.93|1
1652080530000|2022-05-09 07:15:30|703.71|692.91|703.71|692.91|703.71|692.91|703.68|692.88|3
1652080540000|2022-05-09 07:15:40|703.65|692.85|703.63|692.83|703.65|692.85|703.63|692.83|2
1652080550000|2022-05-09 07:15:50|703.3|692.5|703.08|692.28|703.3|692.5|703.08|692.28|2
1652080560000|2022-05-09 07:16:00|702.94|692.14|702.9|692.1|702.94|692.14|702.9|692.1|2
1652080570000|2022-05-09 07:16:10|702.7|691.9|702.55|691.75|702.73|691.93|702.55|691.75|4
1652080580000|2022-05-09 07:16:20|702.4|691.6|702.4|691.6|702.4|691.6|702.4|691.6|1
1652080590000|2022-05-09 07:16:30|701.91|691.11|701.91|691.11|701.91|691.11|701.91|691.11|1
1652080600000|2022-05-09 07:16:40|701.71|690.91|701.91|691.11|701.91|691.11|701.71|690.91|2
1652080620000|2022-05-09 07:17:00|701.66|690.86|701.1|690.3|701.82|691.02|701.07|690.27|6
1652080630000|2022-05-09 07:17:10|700.9|690.1|700.9|690.1|700.9|690.1|700.9|690.1|1
1652080640000|2022-05-09 07:17:20|700.75|689.95|700.13|689.33|700.75|689.95|700.13|689.33|5
1652080650000|2022-05-09 07:17:30|700.12|689.32|699.84|689.04|700.12|689.32|699.53|688.73|10
1652080660000|2022-05-09 07:17:40|699.78|688.98|698.88|688.08|699.78|688.98|698.88|688.08|9
1652080670000|2022-05-09 07:17:50|698.92|688.12|698.82|688.02|699.14|688.34|698.71|687.91|14
1652080680000|2022-05-09 07:18:00|698.3|687.5|698.87|688.07|698.87|688.07|697.9|687.1|12
1652080730000|2022-05-09 07:18:50|698.1|687.3|698.1|687.3|698.1|687.3|698.1|687.3|1
1652080740000|2022-05-09 07:19:00|698.5|687.7|698.86|688.06|698.86|688.06|698.5|687.7|2
1652080750000|2022-05-09 07:19:10|698.89|688.09|698.9|688.1|698.98|688.18|698.87|688.07|5
1652080770000|2022-05-09 07:19:30|699.65|688.85|699.4|688.6|699.65|688.85|699.4|688.6|2
1652080780000|2022-05-09 07:19:40|699|688.2|698.9|688.1|699|688.2|698.9|688.1|3
1652080800000|2022-05-09 07:20:00|698.99|688.19|698.93|688.13|699.49|688.69|698.93|688.13|6
1652080820000|2022-05-09 07:20:20|698.85|688.05|698.37|687.57|698.85|688.05|698.37|687.57|4
1652080850000|2022-05-09 07:20:50|698.65|687.85|698.43|687.63|698.65|687.85|698.43|687.63|3
1652080860000|2022-05-09 07:21:00|698.4|687.6|698.59|687.79|698.64|687.84|698.37|687.57|5
1652080870000|2022-05-09 07:21:10|698.57|687.77|697.9|687.1|698.58|687.78|697.9|687.1|11
1652080890000|2022-05-09 07:21:30|697.8|687|697.33|686.53|697.8|687|697.33|686.53|2
1652080900000|2022-05-09 07:21:40|697.37|686.57|696.94|686.14|697.62|686.82|696.94|686.14|7
1652080910000|2022-05-09 07:21:50|696.95|686.15|696.4|685.6|696.95|686.15|696.4|685.6|12
1652080920000|2022-05-09 07:22:00|696.45|685.65|696.3|685.5|696.45|685.65|696.3|685.5|3
1652080930000|2022-05-09 07:22:10|696.48|685.68|696.45|685.65|696.8|686|696.45|685.65|7
1652080940000|2022-05-09 07:22:20|696.44|685.64|696.35|685.55|696.44|685.64|696.35|685.55|2
1652080950000|2022-05-09 07:22:30|696.32|685.52|696.31|685.51|696.32|685.52|696.31|685.51|4
1652080960000|2022-05-09 07:22:40|696.32|685.52|696.32|685.52|696.32|685.52|696.3|685.5|5
1652080970000|2022-05-09 07:22:50|696.31|685.51|696.31|685.51|696.32|685.52|696.31|685.51|3
1652080980000|2022-05-09 07:23:00|696.35|685.55|696.31|685.51|696.35|685.55|696.3|685.5|6
1652080990000|2022-05-09 07:23:10|696.32|685.52|694.95|684.15|696.32|685.52|694.95|684.15|13
1652081000000|2022-05-09 07:23:20|694.94|684.14|694.9|684.1|694.94|684.14|694.9|684.1|2
1652081020000|2022-05-09 07:23:40|694.79|683.99|694.79|683.99|694.79|683.99|694.79|683.99|1
1652081030000|2022-05-09 07:23:50|694.61|683.81|694.9|684.1|694.9|684.1|694.61|683.81|2
1652081040000|2022-05-09 07:24:00|694.78|683.98|694.78|683.98|694.9|684.1|694.61|683.81|4
1652081050000|2022-05-09 07:24:10|694.9|684.1|694.72|683.92|694.9|684.1|694.61|683.81|5
1652081060000|2022-05-09 07:24:20|694.73|683.93|694.9|684.1|694.9|684.1|694.67|683.87|12
1652081070000|2022-05-09 07:24:30|695.01|684.21|695.05|684.25|695.56|684.76|695.01|684.21|13
1652081080000|2022-05-09 07:24:40|695.04|684.24|695.05|684.25|695.06|684.26|695.04|684.24|6
1652081090000|2022-05-09 07:24:50|695|684.2|695.78|684.98|695.78|684.98|695|684.2|9
1652081100000|2022-05-09 07:25:00|695.79|684.99|694.97|684.17|695.79|684.99|694.96|684.16|12
1652081110000|2022-05-09 07:25:10|695|684.2|695.26|684.46|695.26|684.46|695|684.2|16
1652081120000|2022-05-09 07:25:20|695.25|684.45|695.09|684.29|695.78|684.98|695.09|684.29|15
1652081130000|2022-05-09 07:25:30|695.01|684.21|694.9|684.1|695.25|684.45|694.9|684.1|7
1652081140000|2022-05-09 07:25:40|695.05|684.25|695.05|684.25|695.05|684.25|695.05|684.25|1
1652081160000|2022-05-09 07:26:00|695|684.2|695|684.2|695|684.2|695|684.2|1
1652081170000|2022-05-09 07:26:10|694.98|684.18|694.9|684.1|694.98|684.18|694.9|684.1|3
1652081180000|2022-05-09 07:26:20|695|684.2|695.8|685|695.8|685|695|684.2|5
1652081190000|2022-05-09 07:26:30|695.9|685.1|696.77|685.97|696.77|685.97|695.9|685.1|4
1652081200000|2022-05-09 07:26:40|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1652081220000|2022-05-09 07:27:00|696.85|686.05|696.85|686.05|696.85|686.05|696.85|686.05|1
1652081230000|2022-05-09 07:27:10|696.75|685.95|696.34|685.54|696.85|686.05|696.34|685.54|6
1652081240000|2022-05-09 07:27:20|696.36|685.56|696.07|685.27|696.36|685.56|696.07|685.27|5
1652081250000|2022-05-09 07:27:30|696.04|685.24|695.89|685.09|696.04|685.24|695.89|685.09|12
1652081260000|2022-05-09 07:27:40|695.9|685.1|695.85|685.05|695.9|685.1|695.85|685.05|5
1652081270000|2022-05-09 07:27:50|695.86|685.06|695.86|685.06|695.87|685.07|695.85|685.05|5
1652081280000|2022-05-09 07:28:00|695.65|684.85|694.48|683.68|695.75|684.95|694.21|683.41|15
1652081290000|2022-05-09 07:28:10|694.77|683.97|694.77|683.97|694.77|683.97|694.77|683.97|1
1652081300000|2022-05-09 07:28:20|694.6|683.8|694.6|683.8|694.6|683.8|694.6|683.8|1
1652081310000|2022-05-09 07:28:30|694.34|683.54|694.54|683.74|694.54|683.74|694.34|683.54|3
1652081320000|2022-05-09 07:28:40|694.77|683.97|694.85|684.05|694.85|684.05|694.77|683.97|2
1652081330000|2022-05-09 07:28:50|694.77|683.97|694.77|683.97|694.77|683.97|694.77|683.97|1
1652081340000|2022-05-09 07:29:00|694.54|683.74|694.48|683.68|694.54|683.74|694.4|683.6|4
1652081350000|2022-05-09 07:29:10|694.52|683.72|694.34|683.54|694.52|683.72|694.34|683.54|4
1652081360000|2022-05-09 07:29:20|694.11|683.31|694.48|683.68|694.48|683.68|694.11|683.31|10
1652081370000|2022-05-09 07:29:30|694.47|683.67|694.48|683.68|694.48|683.68|694.47|683.67|18
1652081380000|2022-05-09 07:29:40|694.42|683.62|694.42|683.62|694.42|683.62|694.42|683.62|1
1652081390000|2022-05-09 07:29:50|694.72|683.92|694.43|683.63|694.72|683.92|694.43|683.63|3
1652081400000|2022-05-09 07:30:00|694.36|683.56|694.4|683.6|694.5|683.7|694.36|683.56|7
1652081410000|2022-05-09 07:30:10|694.41|683.61|694.4|683.6|694.41|683.61|694.21|683.41|6
1652081420000|2022-05-09 07:30:20|694.41|683.61|694.72|683.92|694.72|683.92|694.39|683.59|7
1652081440000|2022-05-09 07:30:40|694.42|683.62|694.36|683.56|694.42|683.62|694.36|683.56|4
1652081450000|2022-05-09 07:30:50|694.35|683.55|694.11|683.31|694.38|683.58|694.11|683.31|15
1652081460000|2022-05-09 07:31:00|694.09|683.29|693.63|682.83|694.09|683.29|693.59|682.79|15
1652081470000|2022-05-09 07:31:10|693.62|682.82|692.92|682.12|693.62|682.82|692.92|682.12|7
1652081480000|2022-05-09 07:31:20|692.75|681.95|693.1|682.3|693.1|682.3|692.75|681.95|3
1652081490000|2022-05-09 07:31:30|693.03|682.23|692.9|682.1|693.03|682.23|692.9|682.1|3
1652081500000|2022-05-09 07:31:40|693.08|682.28|694.21|683.41|694.21|683.41|693.08|682.28|3
1652081510000|2022-05-09 07:31:50|693.95|683.15|693.9|683.1|693.95|683.15|693.9|683.1|2
1652081520000|2022-05-09 07:32:00|694.02|683.22|694.32|683.52|694.32|683.52|693.92|683.12|10
1652081530000|2022-05-09 07:32:10|694.82|684.02|695.02|684.22|695.02|684.22|694.81|684.01|13
1652081540000|2022-05-09 07:32:20|695.03|684.23|695.87|685.07|695.87|685.07|695.03|684.23|7
1652081550000|2022-05-09 07:32:30|695.86|685.06|695.87|685.07|695.88|685.08|695.86|685.06|4
1652081560000|2022-05-09 07:32:40|695.86|685.06|695.9|685.1|696.22|685.42|695.86|685.06|7
1652081570000|2022-05-09 07:32:50|696|685.2|696.85|686.05|696.86|686.06|696|685.2|5
1652081580000|2022-05-09 07:33:00|696.86|686.06|697.84|687.04|697.84|687.04|696.86|686.06|6
1652081590000|2022-05-09 07:33:10|697.89|687.09|697.73|686.93|697.9|687.1|697.73|686.93|8
1652081600000|2022-05-09 07:33:20|697.59|686.79|697.83|687.03|697.83|687.03|697.59|686.79|3
1652081610000|2022-05-09 07:33:30|697.82|687.02|697.83|687.03|697.83|687.03|697.82|687.02|4
1652081630000|2022-05-09 07:33:50|697.82|687.02|697.82|687.02|697.82|687.02|697.81|687.01|3
1652081640000|2022-05-09 07:34:00|697.81|687.01|697.16|686.36|697.81|687.01|697.16|686.36|14
1652081690000|2022-05-09 07:34:50|697.26|686.46|696.78|685.98|697.26|686.46|696.75|685.95|15
1652081700000|2022-05-09 07:35:00|696.28|685.48|695.22|684.42|696.28|685.48|695.21|684.41|7
1652081710000|2022-05-09 07:35:10|694.95|684.15|694.86|684.06|694.95|684.15|694.85|684.05|5
1652081720000|2022-05-09 07:35:20|694.85|684.05|694.9|684.1|694.9|684.1|694.55|683.75|15
1652081730000|2022-05-09 07:35:30|694.93|684.13|694.96|684.16|694.96|684.16|694.93|684.13|2
1652081740000|2022-05-09 07:35:40|695.46|684.66|696.07|685.27|696.07|685.27|695.46|684.66|3
1652081750000|2022-05-09 07:35:50|696.75|685.95|696.9|686.1|696.9|686.1|696.75|685.95|4
1652081760000|2022-05-09 07:36:00|696.95|686.15|696.9|686.1|697.27|686.47|696.9|686.1|7
1652081780000|2022-05-09 07:36:20|696.86|686.06|696.86|686.06|696.86|686.06|696.86|686.06|1
1652081790000|2022-05-09 07:36:30|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1652081800000|2022-05-09 07:36:40|696.78|685.98|696.81|686.01|696.9|686.1|696.03|685.23|8
1652081810000|2022-05-09 07:36:50|696.83|686.03|696.82|686.02|696.83|686.03|696.81|686.01|16
1652081830000|2022-05-09 07:37:10|696.9|686.1|696.27|685.47|696.9|686.1|696.27|685.47|3
1652081840000|2022-05-09 07:37:20|696.07|685.27|695.78|684.98|696.07|685.27|695.78|684.98|7
1652081850000|2022-05-09 07:37:30|695.77|684.97|695.1|684.3|695.77|684.97|695.08|684.28|18
1652081860000|2022-05-09 07:37:40|695.09|684.29|695.54|684.74|695.54|684.74|695.09|684.29|9
1652081870000|2022-05-09 07:37:50|695.9|685.1|696.05|685.25|696.05|685.25|695.9|685.1|3
1652081880000|2022-05-09 07:38:00|696.55|685.75|696.55|685.75|696.55|685.75|696.55|685.75|1
1652081890000|2022-05-09 07:38:10|696.15|685.35|696.15|685.35|696.15|685.35|696.15|685.35|1
1652081900000|2022-05-09 07:38:20|696.4|685.6|696.41|685.61|696.5|685.7|696.39|685.59|7
1652081910000|2022-05-09 07:38:30|696.9|686.1|696.9|686.1|696.9|686.1|696.9|686.1|1
1652081940000|2022-05-09 07:39:00|696.8|686|696.12|685.32|696.8|686|696.11|685.31|14
1652081950000|2022-05-09 07:39:10|696.11|685.31|696|685.2|696.11|685.31|695.95|685.15|12
1652081970000|2022-05-09 07:39:30|696.05|685.25|696.05|685.25|696.05|685.25|696.05|685.25|1
1652081990000|2022-05-09 07:39:50|696.1|685.3|696.2|685.4|696.2|685.4|696.1|685.3|2
1652082000000|2022-05-09 07:40:00|696.4|685.6|696.58|685.78|696.85|686.05|696.39|685.59|11
1652082010000|2022-05-09 07:40:10|696.57|685.77|696.57|685.77|696.58|685.78|696.57|685.77|11
1652082020000|2022-05-09 07:40:20|696.1|685.3|696.1|685.3|696.1|685.3|696.1|685.3|1
1652082030000|2022-05-09 07:40:30|696.08|685.28|695.81|685.01|696.08|685.28|695.81|685.01|7
1652082040000|2022-05-09 07:40:40|695.35|684.55|695.14|684.34|695.35|684.55|694.95|684.15|5
1652082050000|2022-05-09 07:40:50|695.64|684.84|695.85|685.05|695.85|685.05|695.64|684.84|4
1652082090000|2022-05-09 07:41:30|695.9|685.1|695.9|685.1|695.9|685.1|695.9|685.1|1
1652082100000|2022-05-09 07:41:40|696.26|685.46|696.31|685.51|696.31|685.51|696.26|685.46|6
1652082110000|2022-05-09 07:41:50|696.3|685.5|696.81|686.01|696.81|686.01|696.3|685.5|10
1652082140000|2022-05-09 07:42:20|696.8|686|696.81|686.01|696.81|686.01|696.8|686|8
1652082150000|2022-05-09 07:42:30|696.8|686|696.81|686.01|696.81|686.01|696.8|686|12
1652082160000|2022-05-09 07:42:40|696.8|686|696.16|685.36|696.8|686|696.16|685.36|3
1652082170000|2022-05-09 07:42:50|696|685.2|696.21|685.41|696.21|685.41|696|685.2|2
1652082180000|2022-05-09 07:43:00|696.87|686.07|696.87|686.07|696.88|686.08|696.85|686.05|7
1652082190000|2022-05-09 07:43:10|696.6|685.8|696.6|685.8|696.6|685.8|696.6|685.8|1
1652082200000|2022-05-09 07:43:20|696.85|686.05|696.84|686.04|696.85|686.05|696.84|686.04|6
1652082210000|2022-05-09 07:43:30|696.85|686.05|696.85|686.05|696.85|686.05|696.85|686.05|1
1652082230000|2022-05-09 07:43:50|696.88|686.08|696.88|686.08|696.88|686.08|696.87|686.07|3
1652082240000|2022-05-09 07:44:00|696.87|686.07|696.88|686.08|696.88|686.08|696.87|686.07|2
1652082250000|2022-05-09 07:44:10|697.45|686.65|697.72|686.92|697.72|686.92|697.45|686.65|2
1652082260000|2022-05-09 07:44:20|697.71|686.91|696.9|686.1|697.72|686.92|696.9|686.1|4
1652082280000|2022-05-09 07:44:40|696.85|686.05|696.85|686.05|696.85|686.05|696.85|686.05|1
1652082290000|2022-05-09 07:44:50|696.67|685.87|696.41|685.61|696.81|686.01|696.26|685.46|8
1652082300000|2022-05-09 07:45:00|696.4|685.6|696.41|685.61|696.41|685.61|696.4|685.6|8
1652082330000|2022-05-09 07:45:30|696.4|685.6|696.41|685.61|696.41|685.61|696.4|685.6|4
1652082340000|2022-05-09 07:45:40|696.4|685.6|696.81|686.01|696.81|686.01|696.4|685.6|15
1652082350000|2022-05-09 07:45:50|696.8|686|696.81|686.01|696.81|686.01|696.8|686|6
1652082360000|2022-05-09 07:46:00|696.8|686|696.8|686|696.81|686.01|696.8|686|15
1652082370000|2022-05-09 07:46:10|696.81|686.01|696.81|686.01|696.81|686.01|696.8|686|7
1652082380000|2022-05-09 07:46:20|696.85|686.05|696.85|686.05|696.85|686.05|696.85|686.05|1
1652082390000|2022-05-09 07:46:30|696.9|686.1|697.55|686.75|697.55|686.75|696.9|686.1|2
1652082400000|2022-05-09 07:46:40|697.9|687.1|697.9|687.1|697.9|687.1|697.9|687.1|1
1652082410000|2022-05-09 07:46:50|698|687.2|697.9|687.1|698|687.2|697.9|687.1|2
1652082420000|2022-05-09 07:47:00|698.11|687.31|698.65|687.85|698.65|687.85|698.11|687.31|3
1652082430000|2022-05-09 07:47:10|699.29|688.49|699.68|688.88|699.8|689|699.29|688.49|7
1652082440000|2022-05-09 07:47:20|699.69|688.89|699.5|688.7|699.69|688.89|699.5|688.7|7
1652082450000|2022-05-09 07:47:30|699.14|688.34|698.97|688.17|699.14|688.34|698.9|688.1|3
1652082460000|2022-05-09 07:47:40|698.55|687.75|698.55|687.75|698.55|687.75|698.55|687.75|1
1652082480000|2022-05-09 07:48:00|698.8|688|697.9|687.1|698.8|688|697.9|687.1|3
1652082490000|2022-05-09 07:48:10|697.74|686.94|697.17|686.37|697.74|686.94|697.17|686.37|5
1652082500000|2022-05-09 07:48:20|697.08|686.28|697.31|686.51|697.31|686.51|697.08|686.28|2
1652082510000|2022-05-09 07:48:30|697.27|686.47|696.73|685.93|697.27|686.47|696.73|685.93|2
1652082520000|2022-05-09 07:48:40|696.86|686.06|696.45|685.65|696.86|686.06|696.45|685.65|4
1652082530000|2022-05-09 07:48:50|696.35|685.55|696.35|685.55|696.35|685.55|696.35|685.55|1
1652082540000|2022-05-09 07:49:00|695.95|685.15|695.95|685.15|695.95|685.15|695.95|685.15|1
1652082560000|2022-05-09 07:49:20|695.93|685.13|695.65|684.85|695.93|685.13|695.65|684.85|11
1652082570000|2022-05-09 07:49:30|695.84|685.04|695.84|685.04|695.84|685.04|695.6|684.8|10
1652082580000|2022-05-09 07:49:40|695.83|685.03|695.84|685.04|695.85|685.05|695.83|685.03|16
1652082590000|2022-05-09 07:49:50|695.92|685.12|695.92|685.12|695.92|685.12|695.92|685.12|1
1652082600000|2022-05-09 07:50:00|695.91|685.11|695.91|685.11|695.92|685.12|695.91|685.11|5
1652082610000|2022-05-09 07:50:10|695.92|685.12|695.92|685.12|695.92|685.12|695.91|685.11|7
1652082620000|2022-05-09 07:50:20|695.9|685.1|695.9|685.1|695.9|685.1|695.9|685.1|1
1652082630000|2022-05-09 07:50:30|695.92|685.12|695.92|685.12|695.92|685.12|695.92|685.12|1
1652082640000|2022-05-09 07:50:40|696|685.2|696.5|685.7|696.5|685.7|696|685.2|2
1652082650000|2022-05-09 07:50:50|696.9|686.1|698.9|688.1|698.9|688.1|696.9|686.1|7
1652082660000|2022-05-09 07:51:00|698.91|688.11|700.07|689.27|700.4|689.6|698.9|688.1|12
1652082670000|2022-05-09 07:51:10|699.9|689.1|700.2|689.4|700.7|689.9|699.9|689.1|4
1652082680000|2022-05-09 07:51:20|700.4|689.6|700.49|689.69|700.51|689.71|700.2|689.4|13
1652082690000|2022-05-09 07:51:30|700.59|689.79|700.79|689.99|700.85|690.05|700.58|689.78|6
1652082700000|2022-05-09 07:51:40|701.6|690.8|700.9|690.1|701.6|690.8|700.9|690.1|5
1652082710000|2022-05-09 07:51:50|700.85|690.05|700.63|689.83|700.9|690.1|700.63|689.83|4
1652082720000|2022-05-09 07:52:00|700.79|689.99|700.74|689.94|700.79|689.99|700.29|689.49|5
1652082730000|2022-05-09 07:52:10|700.79|689.99|701.4|690.6|701.4|690.6|700.79|689.99|4
1652082740000|2022-05-09 07:52:20|701.45|690.65|701.68|690.88|701.75|690.95|701.45|690.65|3
1652082750000|2022-05-09 07:52:30|702.45|691.65|701.9|691.1|702.45|691.65|701.9|691.1|3
1652082760000|2022-05-09 07:52:40|701.68|690.88|701.68|690.88|701.68|690.88|701.68|690.88|1
1652082770000|2022-05-09 07:52:50|701.31|690.51|701.31|690.51|701.31|690.51|701.31|690.51|1
1652082780000|2022-05-09 07:53:00|701.36|690.56|700.9|690.1|701.42|690.62|700.9|690.1|5
1652082790000|2022-05-09 07:53:10|701.12|690.32|701.68|690.88|701.68|690.88|701.12|690.32|3
1652082800000|2022-05-09 07:53:20|701.67|690.87|701.31|690.51|701.67|690.87|701.18|690.38|10
1652082810000|2022-05-09 07:53:30|701.3|690.5|701.3|690.5|701.3|690.5|701.3|690.5|1
1652082820000|2022-05-09 07:53:40|701.68|690.88|701.68|690.88|701.68|690.88|701.67|690.87|9
1652082830000|2022-05-09 07:53:50|701.67|690.87|701.68|690.88|701.68|690.88|701.67|690.87|12
1652082840000|2022-05-09 07:54:00|701.67|690.87|701.06|690.26|701.68|690.88|701.06|690.26|8
1652082850000|2022-05-09 07:54:10|700.92|690.12|699.9|689.1|701.06|690.26|699.9|689.1|9
1652082880000|2022-05-09 07:54:40|699.82|689.02|699.82|689.02|699.82|689.02|699.68|688.88|17
1652082890000|2022-05-09 07:54:50|699.78|688.98|699.82|689.02|699.82|689.02|699.78|688.98|18
1652082900000|2022-05-09 07:55:00|699.81|689.01|699.29|688.49|699.82|689.02|699.29|688.49|16
1652082910000|2022-05-09 07:55:10|699.25|688.45|699.05|688.25|699.29|688.49|699.04|688.24|6
1652082920000|2022-05-09 07:55:20|699.9|689.1|699.86|689.06|699.9|689.1|699.85|689.05|3
1652082930000|2022-05-09 07:55:30|699.8|689|699.79|688.99|699.8|689|699.78|688.98|4
1652082940000|2022-05-09 07:55:40|699.8|689|699.79|688.99|699.8|689|699.79|688.99|6
1652082950000|2022-05-09 07:55:50|699.8|689|699.8|689|699.8|689|699.79|688.99|3
1652082960000|2022-05-09 07:56:00|699.79|688.99|699.79|688.99|699.79|688.99|699.79|688.99|1
1652082980000|2022-05-09 07:56:20|699.7|688.9|699.7|688.9|699.7|688.9|699.7|688.9|1
1652083000000|2022-05-09 07:56:40|699.8|689|699.8|689|699.8|689|699.8|689|1
1652083010000|2022-05-09 07:56:50|699.75|688.95|699.9|689.1|699.9|689.1|699.75|688.95|2
1652083020000|2022-05-09 07:57:00|700|689.2|699.9|689.1|700|689.2|699.9|689.1|2
1652083030000|2022-05-09 07:57:10|700.4|689.6|699.9|689.1|700.4|689.6|699.9|689.1|3
1652083050000|2022-05-09 07:57:30|699.95|689.15|699.95|689.15|699.95|689.15|699.95|689.15|1
1652083060000|2022-05-09 07:57:40|700.4|689.6|699.95|689.15|700.4|689.6|699.95|689.15|2
1652083070000|2022-05-09 07:57:50|700.06|689.26|700.1|689.3|700.1|689.3|699.95|689.15|3
1652083080000|2022-05-09 07:58:00|700.5|689.7|700.55|689.75|700.55|689.75|700.5|689.7|3
1652083090000|2022-05-09 07:58:10|700.2|689.4|700.7|689.9|700.7|689.9|700.2|689.4|2
1652083110000|2022-05-09 07:58:30|700.4|689.6|700.2|689.4|700.4|689.6|700.2|689.4|2
1652083120000|2022-05-09 07:58:40|700.21|689.41|700.21|689.41|700.45|689.65|700.21|689.41|5
1652083130000|2022-05-09 07:58:50|700.33|689.53|700.2|689.4|700.33|689.53|700.2|689.4|3
1652083140000|2022-05-09 07:59:00|700.01|689.21|700.01|689.21|700.01|689.21|700.01|689.21|1
1652083150000|2022-05-09 07:59:10|699.93|689.13|699.93|689.13|699.93|689.13|699.93|689.13|1
1652083160000|2022-05-09 07:59:20|700.01|689.21|700.01|689.21|700.01|689.21|700.01|689.21|1
1652083200000|2022-05-09 08:00:00|700|689.2|700|689.2|700|689.2|700|689.2|1
1652083220000|2022-05-09 08:00:20|699.9|689.1|699.9|689.1|699.9|689.1|699.9|689.1|1
1652083240000|2022-05-09 08:00:40|699.83|689.03|699.68|688.88|699.83|689.03|699.68|688.88|3
1652083250000|2022-05-09 08:00:50|699.78|688.98|699.68|688.88|699.78|688.98|699.68|688.88|3
1652083260000|2022-05-09 08:01:00|699.75|688.95|699.78|688.98|699.78|688.98|699.75|688.95|2
1652083270000|2022-05-09 08:01:10|699.85|689.05|699.85|689.05|699.85|689.05|699.85|689.05|1
1652083300000|2022-05-09 08:01:40|699.9|689.1|699.9|689.1|699.9|689.1|699.9|689.1|1
1652083330000|2022-05-09 08:02:10|699.85|689.05|699.85|689.05|699.85|689.05|699.85|689.05|1
1652083370000|2022-05-09 08:02:50|699.7|688.9|699.57|688.77|699.7|688.9|699.57|688.77|2
1652083380000|2022-05-09 08:03:00|699.54|688.74|699.57|688.77|699.57|688.77|699.54|688.74|4
1652083390000|2022-05-09 08:03:10|699.7|688.9|700.05|689.25|700.11|689.31|699.7|688.9|5
1652083400000|2022-05-09 08:03:20|700.19|689.39|699.6|688.8|700.19|689.39|699.6|688.8|8
1652083420000|2022-05-09 08:03:40|699.75|688.95|699.75|688.95|699.75|688.95|699.75|688.95|1
1652083430000|2022-05-09 08:03:50|699.8|689|699.75|688.95|699.9|689.1|699.75|688.95|3
1652083450000|2022-05-09 08:04:10|699.6|688.8|699.6|688.8|699.6|688.8|699.6|688.8|1
1652083470000|2022-05-09 08:04:30|699.65|688.85|699.65|688.85|699.65|688.85|699.65|688.85|1
1652083480000|2022-05-09 08:04:40|699.75|688.95|699.75|688.95|699.75|688.95|699.75|688.95|1
1652083500000|2022-05-09 08:05:00|699.8|689|699.8|689|699.8|689|699.8|689|1
1652083510000|2022-05-09 08:05:10|699.9|689.1|699.9|689.1|699.9|689.1|699.9|689.1|1
1652083530000|2022-05-09 08:05:30|700.1|689.3|699.9|689.1|700.1|689.3|699.9|689.1|5
1652083540000|2022-05-09 08:05:40|699.95|689.15|701.68|690.88|701.68|690.88|699.95|689.15|6
1652083550000|2022-05-09 08:05:50|701.86|691.06|703.04|692.24|703.04|692.24|701.86|691.06|10
1652083560000|2022-05-09 08:06:00|703.9|693.1|702.95|692.15|703.99|693.19|702.94|692.14|11
1652083570000|2022-05-09 08:06:10|702.94|692.14|701.93|691.13|702.95|692.15|701.9|691.1|17
1652083580000|2022-05-09 08:06:20|701.9|691.1|701.4|690.6|701.9|691.1|701.4|690.6|5
1652083590000|2022-05-09 08:06:30|700.95|690.15|700.01|689.21|700.95|690.15|700.01|689.21|4
1652083600000|2022-05-09 08:06:40|700|689.2|699.96|689.16|700|689.2|699.9|689.1|6
1652083610000|2022-05-09 08:06:50|699.98|689.18|699.95|689.15|700.06|689.26|699.9|689.1|5
1652083620000|2022-05-09 08:07:00|700|689.2|699.96|689.16|700|689.2|699.9|689.1|4
1652083630000|2022-05-09 08:07:10|699.9|689.1|699.9|689.1|699.9|689.1|699.9|689.1|1
1652083650000|2022-05-09 08:07:30|699.96|689.16|700|689.2|700.45|689.65|699.96|689.16|4
1652083670000|2022-05-09 08:07:50|699.9|689.1|699.9|689.1|699.9|689.1|699.9|689.1|1
1652083690000|2022-05-09 08:08:10|699.75|688.95|699.75|688.95|699.75|688.95|699.75|688.95|1
1652083710000|2022-05-09 08:08:30|699.87|689.07|700.15|689.35|700.15|689.35|699.87|689.07|2
1652083720000|2022-05-09 08:08:40|700.3|689.5|700.3|689.5|700.3|689.5|700.3|689.5|1
1652083740000|2022-05-09 08:09:00|700.6|689.8|700.6|689.8|700.6|689.8|700.6|689.8|1
1652083750000|2022-05-09 08:09:10|700.65|689.85|700.65|689.85|700.65|689.85|700.65|689.85|1
1652083760000|2022-05-09 08:09:20|700.7|689.9|700.7|689.9|700.7|689.9|700.7|689.9|1
1652083780000|2022-05-09 08:09:40|700.9|690.1|701.72|690.92|701.73|690.93|700.9|690.1|5
1652083790000|2022-05-09 08:09:50|701.9|691.1|701.9|691.1|701.9|691.1|701.9|691.1|1
1652083800000|2022-05-09 08:10:00|701.79|690.99|701.02|690.22|701.81|691.01|701.02|690.22|6
1652083810000|2022-05-09 08:10:10|701.03|690.23|701.02|690.22|701.04|690.24|701|690.2|12
1652083820000|2022-05-09 08:10:20|701.01|690.21|700.9|690.1|701.02|690.22|700.9|690.1|3
1652083840000|2022-05-09 08:10:40|701|690.2|701|690.2|701|690.2|700.9|690.1|3
1652083850000|2022-05-09 08:10:50|700.99|690.19|701|690.2|701|690.2|700.9|690.1|4
1652083860000|2022-05-09 08:11:00|701.16|690.36|700.9|690.1|701.16|690.36|700.9|690.1|2
1652083910000|2022-05-09 08:11:50|700.5|689.7|700.69|689.89|700.69|689.89|700.5|689.7|3
1652083920000|2022-05-09 08:12:00|700.68|689.88|700.5|689.7|700.7|689.9|700.5|689.7|11
1652083940000|2022-05-09 08:12:20|700.53|689.73|700.53|689.73|700.53|689.73|700.53|689.73|1
1652083990000|2022-05-09 08:13:10|700.6|689.8|700.6|689.8|700.6|689.8|700.6|689.8|1
1652084010000|2022-05-09 08:13:30|700.65|689.85|700.65|689.85|700.65|689.85|700.65|689.85|1
1652084030000|2022-05-09 08:13:50|700.61|689.81|700.53|689.73|700.61|689.81|700.53|689.73|2
1652084040000|2022-05-09 08:14:00|700.03|689.23|700.03|689.23|700.03|689.23|700.03|689.23|1
1652084050000|2022-05-09 08:14:10|700.08|689.28|700.11|689.31|700.11|689.31|700.08|689.28|2
1652084070000|2022-05-09 08:14:30|700.6|689.8|700.6|689.8|700.6|689.8|700.6|689.8|1
1652084100000|2022-05-09 08:15:00|700.5|689.7|700.53|689.73|700.53|689.73|700.5|689.7|2
1652084120000|2022-05-09 08:15:20|700.52|689.72|699.9|689.1|700.53|689.73|699.65|688.85|9
1652084130000|2022-05-09 08:15:30|699.82|689.02|699.71|688.91|699.82|689.02|699.67|688.87|11
1652084140000|2022-05-09 08:15:40|699.72|688.92|698.79|687.99|699.72|688.92|698.72|687.92|10
1652084150000|2022-05-09 08:15:50|698.8|688|698.69|687.89|698.8|688|698.69|687.89|4
1652084160000|2022-05-09 08:16:00|698.68|687.88|698.26|687.46|698.69|687.89|698.26|687.46|6
1652084170000|2022-05-09 08:16:10|697.9|687.1|697.9|687.1|697.9|687.1|697.9|687.1|1
1652084180000|2022-05-09 08:16:20|697.78|686.98|696.9|686.1|697.78|686.98|696.9|686.1|11
1652084200000|2022-05-09 08:16:40|696.95|686.15|698.47|687.67|698.47|687.67|696.9|686.1|12
1652084210000|2022-05-09 08:16:50|698.48|687.68|699.5|688.7|699.5|688.7|698.01|687.21|7
1652084220000|2022-05-09 08:17:00|699.9|689.1|700.67|689.87|700.67|689.87|699.9|689.1|3
1652084230000|2022-05-09 08:17:10|700.89|690.09|701|690.2|701.53|690.73|700.89|690.09|12
1652084240000|2022-05-09 08:17:20|700.94|690.14|699.97|689.17|700.94|690.14|699.96|689.16|10
1652084250000|2022-05-09 08:17:30|699.96|689.16|699.88|689.08|699.98|689.18|699.88|689.08|9
1652084260000|2022-05-09 08:17:40|699.9|689.1|699.4|688.6|699.9|689.1|699.4|688.6|3
1652084280000|2022-05-09 08:18:00|699.88|689.08|699.88|689.08|699.88|689.08|699.86|689.06|3
1652084290000|2022-05-09 08:18:10|699.79|688.99|698.9|688.1|699.79|688.99|698.9|688.1|5
1652084310000|2022-05-09 08:18:30|698.85|688.05|698.84|688.04|698.85|688.05|698.84|688.04|2
1652084320000|2022-05-09 08:18:40|698.83|688.03|698.07|687.27|698.84|688.04|698.07|687.27|13
1652084330000|2022-05-09 08:18:50|698.14|687.34|698.16|687.36|698.29|687.49|698.14|687.34|3
1652084340000|2022-05-09 08:19:00|698.05|687.25|698.05|687.25|698.05|687.25|698.05|687.25|1
1652084350000|2022-05-09 08:19:10|698.07|687.27|698.16|687.36|698.16|687.36|698.07|687.27|3
1652084360000|2022-05-09 08:19:20|698.14|687.34|698.07|687.27|698.14|687.34|698.07|687.27|2
1652084390000|2022-05-09 08:19:50|698.06|687.26|698.06|687.26|698.06|687.26|698.06|687.26|1
1652084420000|2022-05-09 08:20:20|697.89|687.09|697.61|686.81|697.89|687.09|697.1|686.3|14
1652084440000|2022-05-09 08:20:40|697.4|686.6|696.98|686.18|697.55|686.75|696.98|686.18|4
1652084450000|2022-05-09 08:20:50|697.09|686.29|696.98|686.18|697.09|686.29|696.98|686.18|2
1652084470000|2022-05-09 08:21:10|697.55|686.75|697.4|686.6|697.55|686.75|697.4|686.6|2
1652084480000|2022-05-09 08:21:20|696.98|686.18|696.73|685.93|696.98|686.18|696.73|685.93|3
1652084490000|2022-05-09 08:21:30|696.62|685.82|696.48|685.68|696.62|685.82|696.48|685.68|9
1652084500000|2022-05-09 08:21:40|695.9|685.1|695.63|684.83|695.9|685.1|695.63|684.83|4
1652084510000|2022-05-09 08:21:50|695.62|684.82|695.76|684.96|695.76|684.96|695.62|684.82|4
1652084540000|2022-05-09 08:22:20|695.75|684.95|695.76|684.96|695.76|684.96|695.75|684.95|4
1652084560000|2022-05-09 08:22:40|695.54|684.74|695.54|684.74|695.54|684.74|695.54|684.74|1
1652084580000|2022-05-09 08:23:00|695.75|684.95|695.75|684.95|695.75|684.95|695.75|684.95|1
1652084600000|2022-05-09 08:23:20|695.54|684.74|694.9|684.1|695.61|684.81|694.9|684.1|12
1652084610000|2022-05-09 08:23:30|694.69|683.89|694.69|683.89|694.69|683.89|694.69|683.89|1
1652084630000|2022-05-09 08:23:50|694.8|684|694.65|683.85|694.8|684|694.65|683.85|3
1652084640000|2022-05-09 08:24:00|694.5|683.7|694.35|683.55|694.5|683.7|694.35|683.55|2
1652084650000|2022-05-09 08:24:10|694.39|683.59|694.4|683.6|694.4|683.6|694.39|683.59|2
1652084660000|2022-05-09 08:24:20|694.3|683.5|694.25|683.45|694.3|683.5|694.25|683.45|3
1652084670000|2022-05-09 08:24:30|693.9|683.1|693.8|683|693.9|683.1|693.8|683|2
1652084680000|2022-05-09 08:24:40|693.65|682.85|692.45|681.65|693.65|682.85|692.28|681.48|22
1652084690000|2022-05-09 08:24:50|692.9|682.1|692.9|682.1|692.9|682.1|692.9|682.1|1
1652084700000|2022-05-09 08:25:00|692.94|682.14|693.11|682.31|693.11|682.31|692.94|682.14|4
1652084710000|2022-05-09 08:25:10|693.05|682.25|692.9|682.1|693.13|682.33|692.9|682.1|4
1652084730000|2022-05-09 08:25:30|693|682.2|693|682.2|693|682.2|693|682.2|1
1652084740000|2022-05-09 08:25:40|693.9|683.1|693.9|683.1|694.02|683.22|693.9|683.1|3
1652084750000|2022-05-09 08:25:50|693.95|683.15|693.9|683.1|693.95|683.15|693.9|683.1|2
1652084760000|2022-05-09 08:26:00|693.84|683.04|693.84|683.04|693.89|683.09|693.84|683.04|3
1652084770000|2022-05-09 08:26:10|693.89|683.09|693.9|683.1|693.9|683.1|693.84|683.04|4
1652084790000|2022-05-09 08:26:30|693.85|683.05|693.85|683.05|693.85|683.05|693.85|683.05|1
1652084800000|2022-05-09 08:26:40|693.4|682.6|692.84|682.04|693.4|682.6|692.84|682.04|6
1652084810000|2022-05-09 08:26:50|692.9|682.1|693.13|682.33|693.6|682.8|692.9|682.1|11
1652084820000|2022-05-09 08:27:00|693.75|682.95|693.9|683.1|693.9|683.1|693.75|682.95|2
1652084830000|2022-05-09 08:27:10|694.1|683.3|694.9|684.1|695.25|684.45|694.1|683.3|8
1652084840000|2022-05-09 08:27:20|694.98|684.18|694.9|684.1|694.98|684.18|694.9|684.1|4
1652084850000|2022-05-09 08:27:30|694.45|683.65|694.85|684.05|694.85|684.05|694.45|683.65|5
1652084860000|2022-05-09 08:27:40|694.35|683.55|694.68|683.88|694.69|683.89|694.35|683.55|8
1652084880000|2022-05-09 08:28:00|694.35|683.55|693.9|683.1|694.35|683.55|693.9|683.1|2
1652084890000|2022-05-09 08:28:10|694.01|683.21|694.24|683.44|694.24|683.44|694.01|683.21|7
1652084900000|2022-05-09 08:28:20|694.74|683.94|693.9|683.1|694.74|683.94|693.9|683.1|13
1652084960000|2022-05-09 08:29:20|693.4|682.6|693.4|682.6|693.4|682.6|693.4|682.6|1
1652084970000|2022-05-09 08:29:30|693.15|682.35|693.98|683.18|693.98|683.18|693.15|682.35|9
1652084980000|2022-05-09 08:29:40|694.05|683.25|695.18|684.38|695.18|684.38|693.82|683.02|6
1652084990000|2022-05-09 08:29:50|695.36|684.56|696.02|685.22|696.02|685.22|695.36|684.56|4
1652085000000|2022-05-09 08:30:00|696.01|685.21|695.9|685.1|696.49|685.69|695.9|685.1|8
1652085020000|2022-05-09 08:30:20|695.35|684.55|694.93|684.13|695.35|684.55|694.9|684.1|6
1652085030000|2022-05-09 08:30:30|694.9|684.1|692.95|682.15|694.9|684.1|692.95|682.15|15
1652085040000|2022-05-09 08:30:40|693.12|682.32|693.4|682.6|693.48|682.68|693.12|682.32|4
1652085050000|2022-05-09 08:30:50|693.49|682.69|693.9|683.1|694.03|683.23|693.49|682.69|6
1652085060000|2022-05-09 08:31:00|694.14|683.34|694.4|683.6|694.4|683.6|694.14|683.34|3
1652085070000|2022-05-09 08:31:10|694.23|683.43|694|683.2|694.23|683.43|694|683.2|3
1652085080000|2022-05-09 08:31:20|694.28|683.48|693.9|683.1|694.28|683.48|693.9|683.1|6
1652085110000|2022-05-09 08:31:50|693.65|682.85|693.9|683.1|693.9|683.1|693.65|682.85|2
1652085120000|2022-05-09 08:32:00|693.65|682.85|693.15|682.35|693.65|682.85|693.15|682.35|2
1652085130000|2022-05-09 08:32:10|692.95|682.15|693.16|682.36|693.17|682.37|692.95|682.15|3
1652085140000|2022-05-09 08:32:20|693.05|682.25|692.46|681.66|693.05|682.25|692.46|681.66|5
1652085150000|2022-05-09 08:32:30|692.26|681.46|692.51|681.71|692.52|681.72|692.26|681.46|13
1652085160000|2022-05-09 08:32:40|692.49|681.69|692.31|681.51|692.52|681.72|692.31|681.51|5
1652085170000|2022-05-09 08:32:50|692.21|681.41|692.21|681.41|692.21|681.41|692.21|681.41|1
1652085180000|2022-05-09 08:33:00|692.16|681.36|692.1|681.3|692.16|681.36|692.1|681.3|2
1652085190000|2022-05-09 08:33:10|692.2|681.4|692.6|681.8|692.6|681.8|692.2|681.4|3
1652085200000|2022-05-09 08:33:20|692.4|681.6|692.23|681.43|692.47|681.67|692.23|681.43|11
1652085220000|2022-05-09 08:33:40|692.1|681.3|692.1|681.3|692.1|681.3|692.1|681.3|1
1652085230000|2022-05-09 08:33:50|692.2|681.4|692.36|681.56|692.36|681.56|692.2|681.4|7
1652085240000|2022-05-09 08:34:00|692.65|681.85|692.65|681.85|692.65|681.85|692.65|681.85|1
1652085250000|2022-05-09 08:34:10|692.41|681.61|692.47|681.67|692.47|681.67|692.35|681.55|3
1652085270000|2022-05-09 08:34:30|692.9|682.1|692.9|682.1|692.9|682.1|692.9|682.1|1
1652085280000|2022-05-09 08:34:40|692.99|682.19|693.09|682.29|693.09|682.29|692.99|682.19|3
1652085290000|2022-05-09 08:34:50|693.9|683.1|694.4|683.6|694.4|683.6|693.9|683.1|7
1652085300000|2022-05-09 08:35:00|694.9|684.1|694.07|683.27|694.9|684.1|694.07|683.27|5
1652085310000|2022-05-09 08:35:10|694.19|683.39|694|683.2|694.66|683.86|694|683.2|6
1652085340000|2022-05-09 08:35:40|694.05|683.25|694.84|684.04|694.84|684.04|694.05|683.25|3
1652085370000|2022-05-09 08:36:10|694.9|684.1|695.84|685.04|695.9|685.1|694.9|684.1|7
1652085380000|2022-05-09 08:36:20|695.88|685.08|696.9|686.1|696.9|686.1|695.88|685.08|4
1652085390000|2022-05-09 08:36:30|697.6|686.8|697.9|687.1|697.9|687.1|697.6|686.8|3
1652085400000|2022-05-09 08:36:40|697.97|687.17|698.4|687.6|698.55|687.75|697.97|687.17|6
1652085410000|2022-05-09 08:36:50|698.25|687.45|697.69|686.89|698.4|687.6|697.64|686.84|15
1652085420000|2022-05-09 08:37:00|697.7|686.9|697|686.2|697.7|686.9|697|686.2|3
1652085430000|2022-05-09 08:37:10|696.9|686.1|696.15|685.35|696.9|686.1|696.15|685.35|7
1652085440000|2022-05-09 08:37:20|696.3|685.5|697.19|686.39|697.19|686.39|696.3|685.5|5
1652085450000|2022-05-09 08:37:30|697.13|686.33|697.18|686.38|697.19|686.39|697.05|686.25|10
1652085460000|2022-05-09 08:37:40|697.01|686.21|697.45|686.65|697.45|686.65|697.01|686.21|2
1652085470000|2022-05-09 08:37:50|696.97|686.17|696.97|686.17|696.97|686.17|696.97|686.17|1
1652085480000|2022-05-09 08:38:00|696.95|686.15|696.9|686.1|696.95|686.15|696.9|686.1|4
1652085490000|2022-05-09 08:38:10|696.86|686.06|696.9|686.1|696.9|686.1|696.86|686.06|2
1652085530000|2022-05-09 08:38:50|696.87|686.07|696.83|686.03|696.9|686.1|696.83|686.03|3
1652085550000|2022-05-09 08:39:10|696.88|686.08|697.89|687.09|697.9|687.1|696.83|686.03|9
1652085560000|2022-05-09 08:39:20|697.84|687.04|697.84|687.04|697.84|687.04|697.84|687.04|1
1652085570000|2022-05-09 08:39:30|697.9|687.1|697.9|687.1|697.9|687.1|697.9|687.1|1
1652085580000|2022-05-09 08:39:40|698.03|687.23|698.4|687.6|698.4|687.6|698.03|687.23|5
1652085590000|2022-05-09 08:39:50|697.9|687.1|697.9|687.1|697.9|687.1|697.9|687.1|1
1652085600000|2022-05-09 08:40:00|698.11|687.31|698.4|687.6|698.4|687.6|698.11|687.31|2
1652085620000|2022-05-09 08:40:20|699.13|688.33|699.22|688.42|699.22|688.42|699.13|688.33|2
1652085630000|2022-05-09 08:40:30|699.75|688.95|699.05|688.25|699.75|688.95|699.05|688.25|7
1652085640000|2022-05-09 08:40:40|698.95|688.15|698.8|688|698.95|688.15|698.8|688|9
1652085650000|2022-05-09 08:40:50|698.79|687.99|697.92|687.12|698.8|688|697.91|687.11|15
1652085660000|2022-05-09 08:41:00|697.94|687.14|698.11|687.31|698.11|687.31|697.9|687.1|4
1652085670000|2022-05-09 08:41:10|698.3|687.5|698.05|687.25|698.8|688|698.05|687.25|7
1652085680000|2022-05-09 08:41:20|698|687.2|697.4|686.6|698|687.2|697.4|686.6|5
1652085690000|2022-05-09 08:41:30|697.46|686.66|697.9|687.1|697.9|687.1|697.3|686.5|10
1652085700000|2022-05-09 08:41:40|697.77|686.97|697.9|687.1|697.9|687.1|697.6|686.8|4
1652085710000|2022-05-09 08:41:50|697.73|686.93|697.6|686.8|697.73|686.93|697.6|686.8|2
1652085720000|2022-05-09 08:42:00|697.73|686.93|697.9|687.1|697.9|687.1|697.73|686.93|2
1652085740000|2022-05-09 08:42:20|697.94|687.14|697.94|687.14|697.94|687.14|697.94|687.14|1
1652085750000|2022-05-09 08:42:30|697.83|687.03|697.58|686.78|697.83|687.03|697.45|686.65|4
1652085760000|2022-05-09 08:42:40|697.75|686.95|697.02|686.22|697.75|686.95|697.01|686.21|13
1652085780000|2022-05-09 08:43:00|696.93|686.13|697.29|686.49|697.29|686.49|696.93|686.13|3
1652085790000|2022-05-09 08:43:10|697.13|686.33|697.65|686.85|697.65|686.85|697.13|686.33|2
1652085800000|2022-05-09 08:43:20|697.83|687.03|697.47|686.67|697.83|687.03|697.47|686.67|5
1652085810000|2022-05-09 08:43:30|697.51|686.71|697.83|687.03|697.88|687.08|697.5|686.7|9
1652085830000|2022-05-09 08:43:50|697.82|687.02|697.83|687.03|697.83|687.03|697.82|687.02|2
1652085870000|2022-05-09 08:44:30|697.9|687.1|697.9|687.1|698.3|687.5|697.9|687.1|3
1652085880000|2022-05-09 08:44:40|698.1|687.3|698.1|687.3|698.1|687.3|698.1|687.3|1
1652085890000|2022-05-09 08:44:50|698.75|687.95|698.75|687.95|698.75|687.95|698.75|687.95|1
1652085900000|2022-05-09 08:45:00|698.9|688.1|699.61|688.81|699.62|688.82|698.9|688.1|5
1652085910000|2022-05-09 08:45:10|699.4|688.6|698.9|688.1|699.4|688.6|698.84|688.04|8
1652085920000|2022-05-09 08:45:20|698.49|687.69|698.51|687.71|698.51|687.71|698.49|687.69|2
1652085940000|2022-05-09 08:45:40|698.9|688.1|698.9|688.1|698.9|688.1|698.9|688.1|1
1652085960000|2022-05-09 08:46:00|698.88|688.08|698.88|688.08|698.88|688.08|698.88|688.08|1
1652085980000|2022-05-09 08:46:20|698.45|687.65|698.45|687.65|698.45|687.65|698.45|687.65|1
1652085990000|2022-05-09 08:46:30|698.55|687.75|698.82|688.02|698.82|688.02|698.55|687.75|3
1652086000000|2022-05-09 08:46:40|698.67|687.87|698.66|687.86|698.67|687.87|698.66|687.86|2
1652086020000|2022-05-09 08:47:00|698.16|687.36|697.63|686.83|698.16|687.36|697.32|686.52|13
1652086030000|2022-05-09 08:47:10|697.45|686.65|697.83|687.03|697.83|687.03|697.45|686.65|5
1652086040000|2022-05-09 08:47:20|697.9|687.1|697.9|687.1|697.9|687.1|697.9|687.1|1
1652086050000|2022-05-09 08:47:30|697.94|687.14|697.9|687.1|697.94|687.14|697.9|687.1|3
1652086060000|2022-05-09 08:47:40|697.94|687.14|698.9|688.1|698.9|688.1|697.94|687.14|4
1652086100000|2022-05-09 08:48:20|699.65|688.85|699.8|689|699.8|689|699.65|688.85|2
1652086120000|2022-05-09 08:48:40|699.85|689.05|700.9|690.1|700.9|690.1|699.85|689.05|12
1652086130000|2022-05-09 08:48:50|700.8|690|699.9|689.1|700.8|690|699.9|689.1|4
1652086140000|2022-05-09 08:49:00|700.33|689.53|700.33|689.53|700.33|689.53|700.33|689.53|1
1652086150000|2022-05-09 08:49:10|700.1|689.3|700.31|689.51|700.31|689.51|699.98|689.18|5
1652086160000|2022-05-09 08:49:20|700.81|690.01|700.81|690.01|700.81|690.01|700.81|690.01|1
1652086180000|2022-05-09 08:49:40|700.85|690.05|700.85|690.05|700.85|690.05|700.85|690.05|1
1652086190000|2022-05-09 08:49:50|700.73|689.93|700.8|690|700.81|690.01|700.73|689.93|7
1652086200000|2022-05-09 08:50:00|700.5|689.7|699.9|689.1|700.5|689.7|699.9|689.1|3
1652086210000|2022-05-09 08:50:10|699.95|689.15|700.3|689.5|700.3|689.5|699.95|689.15|6
1652086220000|2022-05-09 08:50:20|700.29|689.49|700.8|690|700.8|690|700.24|689.44|5
1652086230000|2022-05-09 08:50:30|700.75|689.95|700.75|689.95|700.75|689.95|700.75|689.95|1
1652086240000|2022-05-09 08:50:40|700.9|690.1|700.9|690.1|700.9|690.1|700.9|690.1|1
1652086250000|2022-05-09 08:50:50|700.85|690.05|700.85|690.05|700.85|690.05|700.85|690.05|1
1652086260000|2022-05-09 08:51:00|700.9|690.1|700.9|690.1|700.9|690.1|700.9|690.1|1
1652086280000|2022-05-09 08:51:20|701.03|690.23|701.63|690.83|701.63|690.83|700.9|690.1|5
1652086290000|2022-05-09 08:51:30|701.9|691.1|701.9|691.1|701.9|691.1|701.56|690.76|3
1652086320000|2022-05-09 08:52:00|702.04|691.24|702.04|691.24|702.04|691.24|702.04|691.24|1
1652086330000|2022-05-09 08:52:10|702.19|691.39|701.9|691.1|702.19|691.39|701.9|691.1|7
1652086350000|2022-05-09 08:52:30|701.86|691.06|701.87|691.07|701.87|691.07|701.56|690.76|4
1652086360000|2022-05-09 08:52:40|701.82|691.02|701.82|691.02|701.82|691.02|701.81|691.01|3
1652086370000|2022-05-09 08:52:50|701.05|690.25|701.31|690.51|701.31|690.51|701.05|690.25|12
1652086380000|2022-05-09 08:53:00|700.95|690.15|701.27|690.47|701.27|690.47|700.95|690.15|3
1652086390000|2022-05-09 08:53:10|701.35|690.55|701.8|691|701.8|691|701.35|690.55|5
1652086400000|2022-05-09 08:53:20|701.83|691.03|701.8|691|701.87|691.07|701.8|691|3
1652086410000|2022-05-09 08:53:30|701.78|690.98|701.78|690.98|701.78|690.98|701.78|690.98|1
1652086420000|2022-05-09 08:53:40|701.81|691.01|701.86|691.06|701.86|691.06|701.75|690.95|3
1652086430000|2022-05-09 08:53:50|701.89|691.09|701.9|691.1|702.05|691.25|701.89|691.09|5
1652086440000|2022-05-09 08:54:00|701.99|691.19|702.5|691.7|702.5|691.7|701.99|691.19|3
1652086450000|2022-05-09 08:54:10|702.75|691.95|702.54|691.74|702.75|691.95|702.54|691.74|3
1652086480000|2022-05-09 08:54:40|702.43|691.63|702.54|691.74|702.54|691.74|702.42|691.62|4
1652086490000|2022-05-09 08:54:50|702.75|691.95|702.75|691.95|702.75|691.95|702.75|691.95|1
1652086510000|2022-05-09 08:55:10|702.9|692.1|702.54|691.74|702.9|692.1|702.54|691.74|8
1652086530000|2022-05-09 08:55:30|702.7|691.9|702.7|691.9|702.7|691.9|702.7|691.9|1
1652086540000|2022-05-09 08:55:40|702.54|691.74|702.54|691.74|702.58|691.78|702.54|691.74|3
1652086550000|2022-05-09 08:55:50|702.53|691.73|702.44|691.64|702.54|691.74|702.44|691.64|9
1652086560000|2022-05-09 08:56:00|702.4|691.6|702.4|691.6|702.4|691.6|702.4|691.6|1
1652086570000|2022-05-09 08:56:10|701.93|691.13|701.93|691.13|701.93|691.13|701.93|691.13|1
1652086590000|2022-05-09 08:56:30|701.91|691.11|701.1|690.3|701.91|691.11|701.1|690.3|5
1652086600000|2022-05-09 08:56:40|700.9|690.1|700.74|689.94|700.9|690.1|700.74|689.94|2
1652086610000|2022-05-09 08:56:50|700.9|690.1|702|691.2|702.12|691.32|700.9|690.1|9
1652086620000|2022-05-09 08:57:00|701.95|691.15|701.95|691.15|702.08|691.28|701.95|691.15|3
1652086630000|2022-05-09 08:57:10|701.92|691.12|701.95|691.15|701.95|691.15|701.92|691.12|2
1652086640000|2022-05-09 08:57:20|702.04|691.24|702.04|691.24|702.04|691.24|702.03|691.23|3
1652086650000|2022-05-09 08:57:30|702.03|691.23|701.9|691.1|702.04|691.24|701.9|691.1|11
1652086660000|2022-05-09 08:57:40|701.77|690.97|701.9|691.1|701.9|691.1|701.58|690.78|5
1652086700000|2022-05-09 08:58:20|701.91|691.11|701.9|691.1|701.91|691.11|701.9|691.1|2
1652086710000|2022-05-09 08:58:30|701.91|691.11|701.98|691.18|701.98|691.18|701.91|691.11|3
1652086720000|2022-05-09 08:58:40|702.48|691.68|703|692.2|703|692.2|702.48|691.68|3
1652086730000|2022-05-09 08:58:50|703.85|693.05|703.85|693.05|703.85|693.05|703.85|693.05|1
1652086740000|2022-05-09 08:59:00|703.91|693.11|703.91|693.11|704.02|693.22|703.91|693.11|3
1652086750000|2022-05-09 08:59:10|704.5|693.7|704.5|693.7|704.5|693.7|704.5|693.7|1
1652086760000|2022-05-09 08:59:20|704.23|693.43|704.07|693.27|704.23|693.43|704.07|693.27|2
1652086790000|2022-05-09 08:59:50|704.01|693.21|704.01|693.21|704.01|693.21|704.01|693.21|1
1652086800000|2022-05-09 09:00:00|703.91|693.11|703.94|693.14|704.01|693.21|703.91|693.11|3
1652086810000|2022-05-09 09:00:10|703.91|693.11|703.91|693.11|703.91|693.11|703.91|693.11|1
1652086830000|2022-05-09 09:00:30|703.55|692.75|703.61|692.81|703.61|692.81|703.05|692.25|9
1652086840000|2022-05-09 09:00:40|703.6|692.8|703.15|692.35|703.6|692.8|703.15|692.35|3
1652086870000|2022-05-09 09:01:10|703.18|692.38|703.32|692.52|703.32|692.52|703.18|692.38|4
1652086880000|2022-05-09 09:01:20|703.82|693.02|703.82|693.02|703.82|693.02|703.82|693.02|1
1652086900000|2022-05-09 09:01:40|703.64|692.84|703.14|692.34|703.64|692.84|703.14|692.34|3
1652086920000|2022-05-09 09:02:00|703|692.2|703|692.2|703|692.2|703|692.2|1
1652086930000|2022-05-09 09:02:10|703.14|692.34|703.1|692.3|703.19|692.39|703.1|692.3|3
1652086940000|2022-05-09 09:02:20|703.14|692.34|703.14|692.34|703.54|692.74|703.14|692.34|4
1652086950000|2022-05-09 09:02:30|703.12|692.32|703.12|692.32|703.12|692.32|703.12|692.32|1
1652086960000|2022-05-09 09:02:40|703.1|692.3|703.14|692.34|703.14|692.34|703.1|692.3|2
1652086970000|2022-05-09 09:02:50|703.7|692.9|703.7|692.9|703.7|692.9|703.7|692.9|1
1652086980000|2022-05-09 09:03:00|703.9|693.1|703.9|693.1|703.99|693.19|703.9|693.1|3
1652086990000|2022-05-09 09:03:10|704.06|693.26|703.88|693.08|704.06|693.26|703.88|693.08|2
1652087000000|2022-05-09 09:03:20|703.75|692.95|703.75|692.95|703.75|692.95|703.75|692.95|1
1652087040000|2022-05-09 09:04:00|703.9|693.1|705.7|694.9|705.7|694.9|703.9|693.1|6
1652087050000|2022-05-09 09:04:10|705.65|694.85|705.9|695.1|705.9|695.1|705.65|694.85|2
1652087060000|2022-05-09 09:04:20|706.35|695.55|705.9|695.1|706.48|695.68|705.9|695.1|5
1652087070000|2022-05-09 09:04:30|705.98|695.18|705.9|695.1|706.08|695.28|705.9|695.1|3
1652087090000|2022-05-09 09:04:50|706.4|695.6|705.95|695.15|706.45|695.65|705.95|695.15|3
1652087110000|2022-05-09 09:05:10|706.05|695.25|706.05|695.25|706.05|695.25|706.05|695.25|1
1652087120000|2022-05-09 09:05:20|706.06|695.26|706.05|695.25|706.06|695.26|706.05|695.25|2
1652087130000|2022-05-09 09:05:30|706.15|695.35|706.45|695.65|706.45|695.65|706.06|695.26|7
1652087140000|2022-05-09 09:05:40|706.05|695.25|706.45|695.65|706.45|695.65|706.05|695.25|7
1652087160000|2022-05-09 09:06:00|706.05|695.25|706.15|695.35|706.16|695.36|706.05|695.25|6
1652087170000|2022-05-09 09:06:10|706.45|695.65|706.84|696.04|706.84|696.04|706.15|695.35|4
1652087180000|2022-05-09 09:06:20|706.9|696.1|706.9|696.1|706.99|696.19|706.89|696.09|7
1652087210000|2022-05-09 09:06:50|706.78|695.98|706.11|695.31|706.78|695.98|706.11|695.31|3
1652087220000|2022-05-09 09:07:00|706.22|695.42|706.11|695.31|706.22|695.42|706.11|695.31|2
1652087230000|2022-05-09 09:07:10|706.45|695.65|707.19|696.39|707.19|696.39|706.45|695.65|2
1652087240000|2022-05-09 09:07:20|707.8|697|707.8|697|707.8|697|707.8|697|1
1652087250000|2022-05-09 09:07:30|707.7|696.9|707.9|697.1|707.9|697.1|707.7|696.9|2
1652087260000|2022-05-09 09:07:40|707.95|697.15|707.95|697.15|707.95|697.15|707.95|697.15|1
1652087270000|2022-05-09 09:07:50|707.9|697.1|707.9|697.1|707.9|697.1|707.9|697.1|1
1652087280000|2022-05-09 09:08:00|707.74|696.94|707.37|696.57|707.74|696.94|707.21|696.41|4
1652087290000|2022-05-09 09:08:10|707.72|696.92|707.19|696.39|707.9|697.1|706.9|696.1|8
1652087300000|2022-05-09 09:08:20|707.69|696.89|707.9|697.1|707.9|697.1|707.69|696.89|2
1652087310000|2022-05-09 09:08:30|707.93|697.13|708.45|697.65|708.45|697.65|707.93|697.13|3
1652087320000|2022-05-09 09:08:40|708.3|697.5|708.23|697.43|708.65|697.85|708.15|697.35|5
1652087330000|2022-05-09 09:08:50|708.1|697.3|708.05|697.25|708.44|697.64|707.9|697.1|12
1652087340000|2022-05-09 09:09:00|708.32|697.52|707.9|697.1|708.32|697.52|707.9|697.1|10
1652087420000|2022-05-09 09:10:20|707.97|697.17|708.56|697.76|708.56|697.76|707.97|697.17|3
1652087460000|2022-05-09 09:11:00|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1652087490000|2022-05-09 09:11:30|708.8|698|708.8|698|708.8|698|708.8|698|1
1652087500000|2022-05-09 09:11:40|708.9|698.1|708.9|698.1|708.9|698.1|708.9|698.1|1
1652087510000|2022-05-09 09:11:50|709.8|699|709.15|698.35|709.8|699|709.15|698.35|3
1652087530000|2022-05-09 09:12:10|709.75|698.95|709.75|698.95|709.75|698.95|709.75|698.95|1
1652087550000|2022-05-09 09:12:30|709.7|698.9|709.7|698.9|709.7|698.9|709.7|698.9|1
1652087560000|2022-05-09 09:12:40|709.55|698.75|709.45|698.65|709.55|698.75|709.45|698.65|2
1652087570000|2022-05-09 09:12:50|709.75|698.95|709.75|698.95|709.75|698.95|709.75|698.95|1
1652087580000|2022-05-09 09:13:00|709.9|699.1|709.9|699.1|709.9|699.1|709.9|699.1|1
1652087590000|2022-05-09 09:13:10|710.9|700.1|710.9|700.1|710.9|700.1|710.9|700.1|1
1652087600000|2022-05-09 09:13:20|710.86|700.06|710.9|700.1|710.94|700.14|710.86|700.06|6
1652087610000|2022-05-09 09:13:30|710.85|700.05|710.85|700.05|710.85|700.05|710.85|700.05|1
1652087620000|2022-05-09 09:13:40|710.9|700.1|710.9|700.1|710.9|700.1|710.9|700.1|1
1652087670000|2022-05-09 09:14:30|710.94|700.14|710.94|700.14|710.94|700.14|710.94|700.14|1
1652087680000|2022-05-09 09:14:40|710.83|700.03|710.64|699.84|710.83|700.03|710.54|699.74|6
1652087690000|2022-05-09 09:14:50|710.45|699.65|708.9|698.1|710.45|699.65|708.9|698.1|6
1652087700000|2022-05-09 09:15:00|709|698.2|708.9|698.1|709|698.2|708.9|698.1|3
1652087710000|2022-05-09 09:15:10|708.6|697.8|708.9|698.1|708.9|698.1|708.1|697.3|5
1652087720000|2022-05-09 09:15:20|708.4|697.6|708.9|698.1|708.9|698.1|708.4|697.6|2
1652087730000|2022-05-09 09:15:30|708.65|697.85|708.35|697.55|708.65|697.85|708.15|697.35|4
1652087740000|2022-05-09 09:15:40|708.34|697.54|708.2|697.4|708.34|697.54|708.2|697.4|3
1652087750000|2022-05-09 09:15:50|708.08|697.28|707.9|697.1|708.08|697.28|707.9|697.1|4
1652087760000|2022-05-09 09:16:00|707.75|696.95|707.75|696.95|707.75|696.95|707.75|696.95|1
1652087770000|2022-05-09 09:16:10|707.77|696.97|707.76|696.96|707.77|696.97|707.55|696.75|5
1652087780000|2022-05-09 09:16:20|707.75|696.95|707.76|696.96|707.77|696.97|707.75|696.95|16
1652087790000|2022-05-09 09:16:30|707.75|696.95|707.8|697|707.8|697|707.75|696.95|3
1652087800000|2022-05-09 09:16:40|707.6|696.8|707.7|696.9|707.7|696.9|707.6|696.8|2
1652087840000|2022-05-09 09:17:20|707.75|696.95|707.7|696.9|707.75|696.95|707.7|696.9|2
1652087850000|2022-05-09 09:17:30|707.69|696.89|707.54|696.74|707.69|696.89|707.54|696.74|6
1652087860000|2022-05-09 09:17:40|707.43|696.63|707.2|696.4|707.49|696.69|707.2|696.4|4
1652087870000|2022-05-09 09:17:50|706.89|696.09|706.55|695.75|706.89|696.09|706.45|695.65|9
1652087880000|2022-05-09 09:18:00|706.54|695.74|706.27|695.47|706.79|695.99|706.15|695.35|19
1652087890000|2022-05-09 09:18:10|706.26|695.46|705.9|695.1|706.26|695.46|705.9|695.1|8
1652087900000|2022-05-09 09:18:20|705.59|694.79|705.55|694.75|705.9|695.1|705.55|694.75|8
1652087910000|2022-05-09 09:18:30|705.54|694.74|705.57|694.77|705.64|694.84|705.29|694.49|8
1652087920000|2022-05-09 09:18:40|705.42|694.62|705.81|695.01|706.35|695.55|705.24|694.44|13
1652087930000|2022-05-09 09:18:50|705.9|695.1|706.51|695.71|706.51|695.71|705.9|695.1|4
1652087960000|2022-05-09 09:19:20|706.4|695.6|706.4|695.6|706.4|695.6|706.4|695.6|1
1652087970000|2022-05-09 09:19:30|705.96|695.16|705.73|694.93|706|695.2|705.45|694.65|7
1652087980000|2022-05-09 09:19:40|705.72|694.92|705.35|694.55|705.73|694.93|705.35|694.55|7
1652088010000|2022-05-09 09:20:10|705.43|694.63|705.35|694.55|705.5|694.7|705.35|694.55|3
1652088020000|2022-05-09 09:20:20|705.38|694.58|705.35|694.55|705.4|694.6|705.35|694.55|3
1652088040000|2022-05-09 09:20:40|705.3|694.5|705.3|694.5|705.3|694.5|705.3|694.5|1
1652088060000|2022-05-09 09:21:00|705.86|695.06|706.06|695.26|706.07|695.27|705.86|695.06|4
1652088070000|2022-05-09 09:21:10|706.05|695.25|706.23|695.43|706.33|695.53|706.05|695.25|4
1652088090000|2022-05-09 09:21:30|706.73|695.93|706.88|696.08|706.88|696.08|706.73|695.93|2
1652088100000|2022-05-09 09:21:40|706.87|696.07|706.87|696.07|706.88|696.08|706.86|696.06|4
1652088110000|2022-05-09 09:21:50|706.12|695.32|706|695.2|706.12|695.32|706|695.2|2
1652088120000|2022-05-09 09:22:00|706.45|695.65|706.85|696.05|706.85|696.05|706.45|695.65|3
1652088150000|2022-05-09 09:22:30|706.55|695.75|706.4|695.6|706.55|695.75|706.4|695.6|2
1652088160000|2022-05-09 09:22:40|706.45|695.65|706.45|695.65|706.45|695.65|706.45|695.65|1
1652088180000|2022-05-09 09:23:00|706.6|695.8|705.8|695|706.6|695.8|705.8|695|7
1652088190000|2022-05-09 09:23:10|705.67|694.87|705.9|695.1|705.9|695.1|705.67|694.87|2
1652088210000|2022-05-09 09:23:30|706.16|695.36|706.23|695.43|706.34|695.54|706.16|695.36|17
1652088220000|2022-05-09 09:23:40|706.22|695.42|705.9|695.1|706.25|695.45|705.9|695.1|10
1652088230000|2022-05-09 09:23:50|706.09|695.29|706.78|695.98|706.78|695.98|706.09|695.29|5
1652088240000|2022-05-09 09:24:00|706.79|695.99|706.65|695.85|706.79|695.99|706.55|695.75|4
1652088260000|2022-05-09 09:24:20|706.83|696.03|706.82|696.02|706.83|696.03|706.82|696.02|4
1652088270000|2022-05-09 09:24:30|706.83|696.03|706.58|695.78|706.83|696.03|706.58|695.78|13
1652088280000|2022-05-09 09:24:40|706.61|695.81|706.58|695.78|706.61|695.81|706.58|695.78|18
1652088290000|2022-05-09 09:24:50|706.61|695.81|706.21|695.41|706.61|695.81|705.9|695.1|19
1652088300000|2022-05-09 09:25:00|706.05|695.25|706.26|695.46|706.48|695.68|706.05|695.25|8
1652088310000|2022-05-09 09:25:10|706.27|695.47|706.13|695.33|706.27|695.47|706.13|695.33|2
1652088320000|2022-05-09 09:25:20|705.53|694.73|705.53|694.73|705.53|694.73|705.53|694.73|1
1652088330000|2022-05-09 09:25:30|705.23|694.43|705.6|694.8|705.6|694.8|705.23|694.43|2
1652088340000|2022-05-09 09:25:40|705.74|694.94|705.73|694.93|705.74|694.94|705.73|694.93|2
1652088350000|2022-05-09 09:25:50|705.74|694.94|705.9|695.1|705.9|695.1|705.74|694.94|3
1652088380000|2022-05-09 09:26:20|705.91|695.11|705.91|695.11|705.91|695.11|705.91|695.11|1
1652088450000|2022-05-09 09:27:30|705.6|694.8|705.56|694.76|705.6|694.8|705.56|694.76|4
1652088460000|2022-05-09 09:27:40|705.57|694.77|705.4|694.6|705.57|694.77|705.4|694.6|11
1652088470000|2022-05-09 09:27:50|704.9|694.1|704.9|694.1|704.9|694.1|704.85|694.05|4
1652088480000|2022-05-09 09:28:00|704.87|694.07|704.73|693.93|704.87|694.07|704.5|693.7|4
1652088490000|2022-05-09 09:28:10|704.71|693.91|704.59|693.79|704.73|693.93|704.59|693.79|13
1652088500000|2022-05-09 09:28:20|704.49|693.69|703.9|693.1|704.49|693.69|703.9|693.1|3
1652088510000|2022-05-09 09:28:30|703.89|693.09|703.55|692.75|703.9|693.1|703.19|692.39|14
1652088520000|2022-05-09 09:28:40|703.54|692.74|703.64|692.84|703.7|692.9|703.14|692.34|15
1652088530000|2022-05-09 09:28:50|703.66|692.86|703.37|692.57|703.66|692.86|703.19|692.39|15
1652088540000|2022-05-09 09:29:00|703.38|692.58|703.38|692.58|703.39|692.59|703.36|692.56|9
1652088550000|2022-05-09 09:29:10|703.21|692.41|703.21|692.41|703.21|692.41|703.21|692.41|1
1652088570000|2022-05-09 09:29:30|703.18|692.38|703.26|692.46|703.26|692.46|703.18|692.38|3
1652088580000|2022-05-09 09:29:40|703.5|692.7|703.21|692.41|703.5|692.7|703.21|692.41|3
1652088590000|2022-05-09 09:29:50|703.08|692.28|703.04|692.24|703.08|692.28|703.04|692.24|2
1652088600000|2022-05-09 09:30:00|703.2|692.4|703.04|692.24|703.2|692.4|703.04|692.24|3
1652088610000|2022-05-09 09:30:10|703.7|692.9|703.23|692.43|703.7|692.9|703.23|692.43|3
1652088630000|2022-05-09 09:30:30|703.15|692.35|703.11|692.31|703.17|692.37|703.11|692.31|3
1652088640000|2022-05-09 09:30:40|703.75|692.95|703.75|692.95|703.75|692.95|703.75|692.95|1
1652088650000|2022-05-09 09:30:50|703.65|692.85|703.65|692.85|703.65|692.85|703.65|692.85|1
1652088660000|2022-05-09 09:31:00|703.7|692.9|703.7|692.9|703.7|692.9|703.7|692.9|1
1652088680000|2022-05-09 09:31:20|703.53|692.73|703.04|692.24|703.65|692.85|703.04|692.24|7
1652088700000|2022-05-09 09:31:40|702.96|692.16|702.8|692|702.96|692.16|702.69|691.89|6
1652088710000|2022-05-09 09:31:50|702.69|691.89|701.84|691.04|702.69|691.89|701.82|691.02|7
1652088720000|2022-05-09 09:32:00|701.83|691.03|702.21|691.41|702.21|691.41|701.35|690.55|14
1652088730000|2022-05-09 09:32:10|702.75|691.95|702.75|691.95|702.75|691.95|702.75|691.95|1
1652088760000|2022-05-09 09:32:40|702.66|691.86|702.12|691.32|702.66|691.86|702.07|691.27|9
1652088770000|2022-05-09 09:32:50|702.16|691.36|702.16|691.36|702.16|691.36|702.16|691.36|1
1652088780000|2022-05-09 09:33:00|702.61|691.81|704.16|693.36|704.16|693.36|702.61|691.81|10
1652088790000|2022-05-09 09:33:10|704|693.2|704.05|693.25|704.5|693.7|704|693.2|12
1652088800000|2022-05-09 09:33:20|704.06|693.26|703.24|692.44|704.06|693.26|703.2|692.4|15
1652088810000|2022-05-09 09:33:30|703.14|692.34|702.9|692.1|703.14|692.34|702.9|692.1|16
1652088820000|2022-05-09 09:33:40|703.11|692.31|703.31|692.51|703.31|692.51|703.11|692.31|3
1652088830000|2022-05-09 09:33:50|703.04|692.24|703.21|692.41|703.21|692.41|703.04|692.24|2
1652088840000|2022-05-09 09:34:00|702.9|692.1|702.9|692.1|702.9|692.1|702.9|692.1|1
1652088870000|2022-05-09 09:34:30|702.55|691.75|702.23|691.43|702.55|691.75|701.95|691.15|4
1652088880000|2022-05-09 09:34:40|702.31|691.51|702.33|691.53|702.4|691.6|702.05|691.25|6
1652088890000|2022-05-09 09:34:50|702.32|691.52|702.16|691.36|702.34|691.54|701.97|691.17|8
1652088900000|2022-05-09 09:35:00|702.15|691.35|701.42|690.62|702.25|691.45|701.27|690.47|10
1652088920000|2022-05-09 09:35:20|701.41|690.61|701.03|690.23|701.41|690.61|701.03|690.23|2
1652088930000|2022-05-09 09:35:30|700.9|690.1|701.03|690.23|701.03|690.23|700.6|689.8|4
1652088940000|2022-05-09 09:35:40|701.27|690.47|701.03|690.23|701.28|690.48|701.03|690.23|4
1652088950000|2022-05-09 09:35:50|701.27|690.47|701.27|690.47|701.34|690.54|701.27|690.47|5
1652088960000|2022-05-09 09:36:00|701.29|690.49|701.09|690.29|701.41|690.61|701.08|690.28|7
1652088970000|2022-05-09 09:36:10|701.1|690.3|701.6|690.8|701.6|690.8|701.09|690.29|3
1652088990000|2022-05-09 09:36:30|701.85|691.05|701.9|691.1|702.14|691.34|701.85|691.05|3
1652089000000|2022-05-09 09:36:40|701.98|691.18|702.19|691.39|702.19|691.39|701.9|691.1|3
1652089010000|2022-05-09 09:36:50|702.2|691.4|702.23|691.43|702.38|691.58|702.19|691.39|5
1652089020000|2022-05-09 09:37:00|701.9|691.1|701.9|691.1|701.9|691.1|701.9|691.1|1
1652089030000|2022-05-09 09:37:10|701.98|691.18|701.89|691.09|701.98|691.18|701.88|691.08|3
1652089060000|2022-05-09 09:37:40|701.9|691.1|701.9|691.1|701.9|691.1|701.9|691.1|1
1652089070000|2022-05-09 09:37:50|702|691.2|702.66|691.86|702.84|692.04|702|691.2|8
1652089080000|2022-05-09 09:38:00|702.67|691.87|703.25|692.45|703.35|692.55|702.66|691.86|6
1652089090000|2022-05-09 09:38:10|703.18|692.38|703.18|692.38|703.18|692.38|703.18|692.38|1
1652089100000|2022-05-09 09:38:20|702.9|692.1|702.9|692.1|702.9|692.1|702.9|692.1|1
1652089120000|2022-05-09 09:38:40|702.74|691.94|702.18|691.38|702.9|692.1|702.18|691.38|5
1652089130000|2022-05-09 09:38:50|702.17|691.37|701.9|691.1|702.18|691.38|701.9|691.1|8
1652089140000|2022-05-09 09:39:00|702.21|691.41|702.83|692.03|702.83|692.03|701.9|691.1|4
1652089150000|2022-05-09 09:39:10|702.82|692.02|702.82|692.02|702.83|692.03|702.3|691.5|16
1652089160000|2022-05-09 09:39:20|702.44|691.64|702.82|692.02|702.82|692.02|702.43|691.63|13
1652089170000|2022-05-09 09:39:30|702.81|692.01|701.54|690.74|702.82|692.02|701.33|690.53|14
1652089180000|2022-05-09 09:39:40|701.55|690.75|701.75|690.95|701.75|690.95|701.54|690.74|6
1652089190000|2022-05-09 09:39:50|701.74|690.94|702.24|691.44|702.25|691.45|701.74|690.94|8
1652089200000|2022-05-09 09:40:00|702.16|691.36|702.74|691.94|702.75|691.95|702.16|691.36|14
1652089210000|2022-05-09 09:40:10|702.73|691.93|701.89|691.09|702.74|691.94|701.83|691.03|8
1652089220000|2022-05-09 09:40:20|702.04|691.24|701.9|691.1|702.04|691.24|701.9|691.1|2
1652089240000|2022-05-09 09:40:40|701.5|690.7|701.83|691.03|701.83|691.03|701.5|690.7|7
1652089250000|2022-05-09 09:40:50|701.82|691.02|701.81|691.01|701.82|691.02|701.81|691.01|6
1652089260000|2022-05-09 09:41:00|701.82|691.02|701.23|690.43|701.82|691.02|701.16|690.36|10
1652089270000|2022-05-09 09:41:10|701.03|690.23|701.03|690.23|701.03|690.23|701.03|690.23|1
1652089310000|2022-05-09 09:41:50|700.93|690.13|700.93|690.13|700.93|690.13|700.93|690.13|1
1652089320000|2022-05-09 09:42:00|700.85|690.05|700.72|689.92|700.85|690.05|700.72|689.92|4
1652089340000|2022-05-09 09:42:20|701|690.2|701.03|690.23|701.16|690.36|701|690.2|5
1652089350000|2022-05-09 09:42:30|701.04|690.24|701.04|690.24|701.04|690.24|701.04|690.24|1
1652089360000|2022-05-09 09:42:40|701.75|690.95|701.75|690.95|701.75|690.95|701.75|690.95|1
1652089370000|2022-05-09 09:42:50|701.9|691.1|702.29|691.49|702.29|691.49|701.9|691.1|7
1652089380000|2022-05-09 09:43:00|702.3|691.5|702.3|691.5|702.3|691.5|702.15|691.35|3
1652089390000|2022-05-09 09:43:10|702.4|691.6|703.3|692.5|703.3|692.5|702.4|691.6|6
1652089400000|2022-05-09 09:43:20|703.29|692.49|703.04|692.24|703.29|692.49|703.04|692.24|2
1652089410000|2022-05-09 09:43:30|702.9|692.1|702.9|692.1|702.9|692.1|702.9|692.1|1
1652089420000|2022-05-09 09:43:40|703.03|692.23|702.9|692.1|703.03|692.23|702.9|692.1|2
1652089440000|2022-05-09 09:44:00|702.89|692.09|702.89|692.09|702.89|692.09|702.89|692.09|1
1652089450000|2022-05-09 09:44:10|702.88|692.08|702.88|692.08|702.88|692.08|702.88|692.08|1
1652089460000|2022-05-09 09:44:20|702.8|692|702.29|691.49|702.8|692|702.29|691.49|4
1652089470000|2022-05-09 09:44:30|702.23|691.43|702.56|691.76|702.79|691.99|702.23|691.43|3
1652089490000|2022-05-09 09:44:50|702.6|691.8|702.6|691.8|702.6|691.8|702.6|691.8|1
1652089500000|2022-05-09 09:45:00|702.35|691.55|702.05|691.25|702.35|691.55|702.05|691.25|2
1652089520000|2022-05-09 09:45:20|702.55|691.75|702.55|691.75|702.55|691.75|702.55|691.75|1
1652089540000|2022-05-09 09:45:40|702.3|691.5|701.9|691.1|702.3|691.5|701.9|691.1|3
1652089550000|2022-05-09 09:45:50|701.75|690.95|701.59|690.79|701.75|690.95|701.59|690.79|3
1652089560000|2022-05-09 09:46:00|701.21|690.41|701.13|690.33|701.21|690.41|701.13|690.33|2
1652089570000|2022-05-09 09:46:10|701.21|690.41|701.13|690.33|701.21|690.41|701.13|690.33|2
1652089590000|2022-05-09 09:46:30|701.14|690.34|701.13|690.33|701.14|690.34|701.13|690.33|2
1652089600000|2022-05-09 09:46:40|701.18|690.38|701.18|690.38|701.18|690.38|701.18|690.38|1
1652089610000|2022-05-09 09:46:50|701.03|690.23|701.03|690.23|701.03|690.23|701.03|690.23|1
1652089620000|2022-05-09 09:47:00|700.93|690.13|701.12|690.32|701.12|690.32|700.93|690.13|3
1652089630000|2022-05-09 09:47:10|701.03|690.23|701.03|690.23|701.03|690.23|701.03|690.23|1
1652089640000|2022-05-09 09:47:20|701.09|690.29|701.09|690.29|701.09|690.29|701.09|690.29|1
1652089650000|2022-05-09 09:47:30|701.03|690.23|701.03|690.23|701.03|690.23|701.03|690.23|1
1652089670000|2022-05-09 09:47:50|701.04|690.24|701.04|690.24|701.05|690.25|701.04|690.24|3
1652089680000|2022-05-09 09:48:00|701.05|690.25|701.05|690.25|701.19|690.39|701.04|690.24|8
1652089700000|2022-05-09 09:48:20|701.4|690.6|701.9|691.1|701.9|691.1|701.4|690.6|2
1652089720000|2022-05-09 09:48:40|701.8|691|701.8|691|701.8|691|701.8|691|1
1652089730000|2022-05-09 09:48:50|701.67|690.87|701.67|690.87|701.67|690.87|701.67|690.87|1
1652089740000|2022-05-09 09:49:00|701.3|690.5|701.3|690.5|701.3|690.5|701.3|690.5|1
1652089750000|2022-05-09 09:49:10|701.5|690.7|701.5|690.7|701.5|690.7|701.5|690.7|1
1652089770000|2022-05-09 09:49:30|701.86|691.06|701.86|691.06|701.86|691.06|701.86|691.06|1
1652089780000|2022-05-09 09:49:40|701.5|690.7|701.59|690.79|701.6|690.8|701.4|690.6|4
1652089790000|2022-05-09 09:49:50|701.6|690.8|701.17|690.37|701.6|690.8|701.16|690.36|8
1652089800000|2022-05-09 09:50:00|701.16|690.36|701.03|690.23|701.17|690.37|701.03|690.23|3
1652089820000|2022-05-09 09:50:20|701.08|690.28|701.08|690.28|701.08|690.28|701.08|690.28|1
1652089830000|2022-05-09 09:50:30|701.17|690.37|701.54|690.74|701.54|690.74|701.16|690.36|4
1652089840000|2022-05-09 09:50:40|701.75|690.95|701.75|690.95|701.75|690.95|701.75|690.95|1
1652089860000|2022-05-09 09:51:00|701.9|691.1|701.9|691.1|701.9|691.1|701.9|691.1|1
1652089880000|2022-05-09 09:51:20|702.4|691.6|703.05|692.25|703.26|692.46|702.4|691.6|7
1652089890000|2022-05-09 09:51:30|703.55|692.75|702.93|692.13|703.9|693.1|702.93|692.13|7
1652089900000|2022-05-09 09:51:40|703.4|692.6|703.73|692.93|703.73|692.93|703.4|692.6|3
1652089910000|2022-05-09 09:51:50|703.39|692.59|703.39|692.59|703.39|692.59|703.39|692.59|1
1652089920000|2022-05-09 09:52:00|703.73|692.93|703.7|692.9|703.84|693.04|703.7|692.9|3
1652089930000|2022-05-09 09:52:10|703.86|693.06|703.86|693.06|703.86|693.06|703.85|693.05|7
1652089950000|2022-05-09 09:52:30|703.84|693.04|703.84|693.04|703.85|693.05|703.84|693.04|5
1652089960000|2022-05-09 09:52:40|703.85|693.05|702.17|691.37|703.86|693.06|702.17|691.37|12
1652089970000|2022-05-09 09:52:50|702.16|691.36|702.31|691.51|702.4|691.6|702.16|691.36|18
1652089980000|2022-05-09 09:53:00|702.3|691.5|702.05|691.25|702.48|691.68|702.05|691.25|22
1652089990000|2022-05-09 09:53:10|701.9|691.1|701.78|690.98|701.9|691.1|701.78|690.98|2
1652090000000|2022-05-09 09:53:20|701.77|690.97|701.53|690.73|701.9|691.1|701.53|690.73|12
1652090010000|2022-05-09 09:53:30|701.22|690.42|701.44|690.64|701.53|690.73|701.13|690.33|5
1652090020000|2022-05-09 09:53:40|701.43|690.63|701.44|690.64|701.44|690.64|701.43|690.63|2
1652090030000|2022-05-09 09:53:50|701.49|690.69|701.13|690.33|701.52|690.72|701.13|690.33|10
1652090040000|2022-05-09 09:54:00|700.96|690.16|700.79|689.99|701|690.2|700.79|689.99|4
1652090050000|2022-05-09 09:54:10|700.78|689.98|700.78|689.98|700.79|689.99|700.78|689.98|3
1652090060000|2022-05-09 09:54:20|700.65|689.85|700.28|689.48|700.65|689.85|700.15|689.35|3
1652090070000|2022-05-09 09:54:30|700.29|689.49|700.9|690.1|701.05|690.25|700.29|689.49|5
1652090080000|2022-05-09 09:54:40|701.03|690.23|701.03|690.23|701.03|690.23|701.03|690.23|1
1652090090000|2022-05-09 09:54:50|700.9|690.1|700.9|690.1|700.9|690.1|700.9|690.1|1
1652090100000|2022-05-09 09:55:00|701.7|690.9|701.4|690.6|701.7|690.9|701.4|690.6|2
1652090140000|2022-05-09 09:55:40|701.7|690.9|701.4|690.6|701.9|691.1|701.4|690.6|5
1652090160000|2022-05-09 09:56:00|701.33|690.53|700.9|690.1|701.33|690.53|700.9|690.1|3
1652090190000|2022-05-09 09:56:30|700.81|690.01|700.88|690.08|701.01|690.21|700.74|689.94|5
1652090210000|2022-05-09 09:56:50|700.74|689.94|700.46|689.66|700.74|689.94|700.29|689.49|7
1652090220000|2022-05-09 09:57:00|700.73|689.93|700.36|689.56|700.73|689.93|700.34|689.54|7
1652090230000|2022-05-09 09:57:10|700.23|689.43|700.16|689.36|700.24|689.44|700.16|689.36|4
1652090240000|2022-05-09 09:57:20|700.26|689.46|700.16|689.36|700.26|689.46|700.16|689.36|2
1652090250000|2022-05-09 09:57:30|700.13|689.33|700.16|689.36|700.66|689.86|700.05|689.25|21
1652090270000|2022-05-09 09:57:50|699.94|689.14|699.94|689.14|700.05|689.25|699.94|689.14|3
1652090280000|2022-05-09 09:58:00|700.08|689.28|700.44|689.64|700.44|689.64|700.08|689.28|2
1652090290000|2022-05-09 09:58:10|700.9|690.1|700.9|690.1|700.9|690.1|700.9|690.1|1
1652090300000|2022-05-09 09:58:20|700.96|690.16|701.4|690.6|701.4|690.6|700.96|690.16|2
1652090310000|2022-05-09 09:58:30|701.38|690.58|700.9|690.1|701.38|690.58|700.9|690.1|3
1652090320000|2022-05-09 09:58:40|700.85|690.05|700.9|690.1|700.9|690.1|700.85|690.05|2
1652090330000|2022-05-09 09:58:50|700.97|690.17|700.9|690.1|701.03|690.23|700.9|690.1|5
1652090370000|2022-05-09 09:59:30|700.75|689.95|700.75|689.95|700.75|689.95|700.75|689.95|1
1652090380000|2022-05-09 09:59:40|700.9|690.1|700.9|690.1|700.9|690.1|700.9|690.1|1
1652090390000|2022-05-09 09:59:50|701.4|690.6|701.4|690.6|701.4|690.6|701.4|690.6|1
1652090400000|2022-05-09 10:00:00|701.49|690.69|701.4|690.6|701.49|690.69|701.1|690.3|4
1652090410000|2022-05-09 10:00:10|701.65|690.85|701.65|690.85|701.65|690.85|701.65|690.85|1
1652090420000|2022-05-09 10:00:20|701.9|691.1|702.04|691.24|702.05|691.25|701.9|691.1|5
1652090430000|2022-05-09 10:00:30|701.89|691.09|701.87|691.07|701.89|691.09|701.87|691.07|2
1652090440000|2022-05-09 10:00:40|701.72|690.92|701.87|691.07|701.87|691.07|701.72|690.92|2
1652090450000|2022-05-09 10:00:50|701.5|690.7|701.5|690.7|701.5|690.7|701.5|690.7|1
1652090460000|2022-05-09 10:01:00|701|690.2|701.29|690.49|701.29|690.49|701|690.2|2
1652090470000|2022-05-09 10:01:10|701.3|690.5|701.16|690.36|701.3|690.5|701.16|690.36|7
1652090480000|2022-05-09 10:01:20|700.9|690.1|700.9|690.1|700.9|690.1|700.82|690.02|3
1652090500000|2022-05-09 10:01:40|700.82|690.02|700.82|690.02|700.82|690.02|700.81|690.01|3
1652090510000|2022-05-09 10:01:50|700.81|690.01|699.9|689.1|700.82|690.02|699.9|689.1|7
1652090520000|2022-05-09 10:02:00|699.96|689.16|700.74|689.94|700.74|689.94|699.96|689.16|7
1652090530000|2022-05-09 10:02:10|700.82|690.02|701.37|690.57|701.37|690.57|700.8|690|9
1652090570000|2022-05-09 10:02:50|701.58|690.78|701.47|690.67|701.58|690.78|701.47|690.67|2
1652090580000|2022-05-09 10:03:00|701.7|690.9|701.7|690.9|701.7|690.9|701.7|690.9|1
1652090590000|2022-05-09 10:03:10|701.47|690.67|702.9|692.1|702.9|692.1|701.47|690.67|3
1652090610000|2022-05-09 10:03:30|703.05|692.25|703.53|692.73|703.65|692.85|703.05|692.25|6
1652090620000|2022-05-09 10:03:40|703.7|692.9|704.55|693.75|704.55|693.75|703.7|692.9|9
1652090640000|2022-05-09 10:04:00|704.4|693.6|704.8|694|704.8|694|704.4|693.6|3
1652090650000|2022-05-09 10:04:10|704.86|694.06|704.86|694.06|704.86|694.06|704.86|694.06|1
1652090720000|2022-05-09 10:05:20|704.85|694.05|704.23|693.43|704.85|694.05|704.16|693.36|4
1652090730000|2022-05-09 10:05:30|704.5|693.7|704.09|693.29|704.5|693.7|704|693.2|6
1652090750000|2022-05-09 10:05:50|704.5|693.7|704.84|694.04|704.84|694.04|704.5|693.7|2
1652090790000|2022-05-09 10:06:30|704.64|693.84|704.65|693.85|704.65|693.85|704.64|693.84|2
1652090800000|2022-05-09 10:06:40|704.75|693.95|704.75|693.95|704.75|693.95|704.75|693.95|1
1652090810000|2022-05-09 10:06:50|704.6|693.8|704.75|693.95|704.75|693.95|704.6|693.8|2
1652090820000|2022-05-09 10:07:00|704.6|693.8|703.9|693.1|704.6|693.8|703.9|693.1|4
1652090850000|2022-05-09 10:07:30|703.86|693.06|703.86|693.06|703.86|693.06|703.86|693.06|1
1652090860000|2022-05-09 10:07:40|703.74|692.94|703.86|693.06|703.86|693.06|703.74|692.94|3
1652090870000|2022-05-09 10:07:50|703.75|692.95|703.29|692.49|703.75|692.95|703.29|692.49|5
1652090880000|2022-05-09 10:08:00|703.19|692.39|703.11|692.31|703.45|692.65|702.9|692.1|8
1652090890000|2022-05-09 10:08:10|702.95|692.15|702.9|692.1|702.95|692.15|702.9|692.1|2
1652090900000|2022-05-09 10:08:20|702.77|691.97|701.9|691.1|702.9|692.1|701.9|691.1|10
1652090910000|2022-05-09 10:08:30|701.82|691.02|701.82|691.02|701.82|691.02|701.82|691.02|1
1652090920000|2022-05-09 10:08:40|701.68|690.88|701.21|690.41|701.68|690.88|701.21|690.41|7
1652090930000|2022-05-09 10:08:50|700.82|690.02|698.79|687.99|700.82|690.02|698.79|687.99|21
1652090940000|2022-05-09 10:09:00|698.78|687.98|698.42|687.62|698.8|688|698.42|687.62|11
1652090950000|2022-05-09 10:09:10|698.51|687.71|698.9|688.1|698.9|688.1|698.4|687.6|9
1652090960000|2022-05-09 10:09:20|698.45|687.65|698.74|687.94|698.75|687.95|698.45|687.65|5
1652090970000|2022-05-09 10:09:30|698.42|687.62|698.65|687.85|698.65|687.85|698.42|687.62|4
1652090980000|2022-05-09 10:09:40|698.75|687.95|698.75|687.95|698.75|687.95|698.75|687.95|1
1652090990000|2022-05-09 10:09:50|698.81|688.01|698.48|687.68|698.81|688.01|698.48|687.68|4
1652091000000|2022-05-09 10:10:00|698.42|687.62|698.47|687.67|698.47|687.67|698.42|687.62|2
1652091010000|2022-05-09 10:10:10|698.9|688.1|699|688.2|699|688.2|698.9|688.1|2
1652091030000|2022-05-09 10:10:30|699.65|688.85|699.4|688.6|699.65|688.85|699.4|688.6|2
1652091060000|2022-05-09 10:11:00|699.3|688.5|698.67|687.87|699.3|688.5|698.67|687.87|3
1652091070000|2022-05-09 10:11:10|698.45|687.65|698.61|687.81|698.61|687.81|698.45|687.65|3
1652091080000|2022-05-09 10:11:20|698.59|687.79|698.56|687.76|698.59|687.79|698.35|687.55|4
1652091090000|2022-05-09 10:11:30|698.2|687.4|697.9|687.1|698.2|687.4|697.78|686.98|4
1652091120000|2022-05-09 10:12:00|697.78|686.98|697.75|686.95|697.78|686.98|697.66|686.86|3
1652091130000|2022-05-09 10:12:10|697.45|686.65|698.16|687.36|698.16|687.36|697.41|686.61|10
1652091140000|2022-05-09 10:12:20|698.61|687.81|698.61|687.81|698.61|687.81|698.61|687.81|1
1652091160000|2022-05-09 10:12:40|698.73|687.93|698.73|687.93|698.73|687.93|698.73|687.93|1
1652091170000|2022-05-09 10:12:50|698.78|687.98|698.78|687.98|698.78|687.98|698.78|687.98|1
1652091180000|2022-05-09 10:13:00|698.77|687.97|698.78|687.98|698.78|687.98|698.77|687.97|2
1652091190000|2022-05-09 10:13:10|698.77|687.97|698.77|687.97|698.77|687.97|698.76|687.96|3
1652091200000|2022-05-09 10:13:20|698.78|687.98|697.95|687.15|698.78|687.98|697.95|687.15|7
1652091210000|2022-05-09 10:13:30|698.18|687.38|698.18|687.38|698.18|687.38|698.18|687.38|1
1652091220000|2022-05-09 10:13:40|698.22|687.42|698.27|687.47|698.28|687.48|698.22|687.42|3
1652091230000|2022-05-09 10:13:50|698.26|687.46|698.27|687.47|698.28|687.48|698.26|687.46|6
1652091240000|2022-05-09 10:14:00|697.9|687.1|698.15|687.35|698.15|687.35|697.9|687.1|4
1652091250000|2022-05-09 10:14:10|698.14|687.34|697.9|687.1|698.15|687.35|697.9|687.1|5
1652091260000|2022-05-09 10:14:20|698.14|687.34|698.21|687.41|698.25|687.45|698.14|687.34|3
1652091270000|2022-05-09 10:14:30|698.26|687.46|698.26|687.46|698.26|687.46|698.26|687.46|1
1652091280000|2022-05-09 10:14:40|698.28|687.48|697.9|687.1|698.3|687.5|697.9|687.1|4
1652091290000|2022-05-09 10:14:50|697.8|687|697.66|686.86|697.8|687|697.66|686.86|2
1652091300000|2022-05-09 10:15:00|697.7|686.9|697.55|686.75|697.9|687.1|697.31|686.51|6
1652091310000|2022-05-09 10:15:10|697.9|687.1|698.19|687.39|698.19|687.39|697.9|687.1|9
1652091320000|2022-05-09 10:15:20|698.04|687.24|698.6|687.8|698.6|687.8|698.04|687.24|4
1652091330000|2022-05-09 10:15:30|698.59|687.79|698.59|687.79|698.6|687.8|698.58|687.78|7
1652091340000|2022-05-09 10:15:40|698.6|687.8|697.7|686.9|698.65|687.85|697.66|686.86|10
1652091350000|2022-05-09 10:15:50|697.9|687.1|697.7|686.9|697.9|687.1|697.7|686.9|4
1652091360000|2022-05-09 10:16:00|697.9|687.1|697.66|686.86|697.9|687.1|697.66|686.86|2
1652091370000|2022-05-09 10:16:10|698.03|687.23|697.9|687.1|698.03|687.23|697.9|687.1|2
1652091380000|2022-05-09 10:16:20|698.04|687.24|698.04|687.24|698.04|687.24|698.04|687.24|1
1652091390000|2022-05-09 10:16:30|698.58|687.78|698.67|687.87|698.67|687.87|698.5|687.7|3
1652091400000|2022-05-09 10:16:40|698.68|687.88|698.72|687.92|698.72|687.92|698.68|687.88|2
1652091410000|2022-05-09 10:16:50|698.71|687.91|698.62|687.82|698.72|687.92|698.61|687.81|13
1652091420000|2022-05-09 10:17:00|698.61|687.81|698.22|687.42|698.61|687.81|698.11|687.31|6
1652091430000|2022-05-09 10:17:10|698.72|687.92|698.72|687.92|698.72|687.92|698.72|687.92|1
1652091450000|2022-05-09 10:17:30|698.63|687.83|698.72|687.92|698.72|687.92|698.61|687.81|5
1652091460000|2022-05-09 10:17:40|698.63|687.83|698.72|687.92|698.72|687.92|698.63|687.83|2
1652091490000|2022-05-09 10:18:10|698.63|687.83|698.72|687.92|698.72|687.92|698.63|687.83|2
1652091510000|2022-05-09 10:18:30|698.71|687.91|698.71|687.91|698.71|687.91|698.71|687.91|1
1652091520000|2022-05-09 10:18:40|698.72|687.92|698.63|687.83|698.72|687.92|698.63|687.83|4
1652091530000|2022-05-09 10:18:50|698.72|687.92|698.72|687.92|698.72|687.92|698.71|687.91|5
1652091540000|2022-05-09 10:19:00|698.71|687.91|698.09|687.29|698.72|687.92|698.09|687.29|7
1652091550000|2022-05-09 10:19:10|697.9|687.1|697.75|686.95|697.9|687.1|697.66|686.86|3
1652091560000|2022-05-09 10:19:20|697.29|686.49|697.29|686.49|697.29|686.49|697.29|686.49|1
1652091570000|2022-05-09 10:19:30|697.26|686.46|697.58|686.78|697.58|686.78|697.26|686.46|8
1652091580000|2022-05-09 10:19:40|697.57|686.77|697.39|686.59|697.57|686.77|697.23|686.43|4
1652091590000|2022-05-09 10:19:50|697|686.2|696.9|686.1|697|686.2|696.9|686.1|2
1652091600000|2022-05-09 10:20:00|696.55|685.75|696.75|685.95|696.75|685.95|696.55|685.75|2
1652091610000|2022-05-09 10:20:10|697.18|686.38|697.2|686.4|697.39|686.59|697.18|686.38|4
1652091620000|2022-05-09 10:20:20|697.16|686.36|697.07|686.27|697.16|686.36|697.07|686.27|3
1652091630000|2022-05-09 10:20:30|696.97|686.17|697.14|686.34|697.15|686.35|696.97|686.17|3
1652091640000|2022-05-09 10:20:40|697.04|686.24|697.04|686.24|697.04|686.24|697.04|686.24|1
1652091650000|2022-05-09 10:20:50|696.93|686.13|697.04|686.24|697.11|686.31|696.93|686.13|4
1652091660000|2022-05-09 10:21:00|697.11|686.31|697.11|686.31|697.11|686.31|697.04|686.24|3
1652091670000|2022-05-09 10:21:10|697.16|686.36|697.16|686.36|697.16|686.36|697.16|686.36|1
1652091680000|2022-05-09 10:21:20|697.4|686.6|697.9|687.1|698.18|687.38|697.4|686.6|6
1652091690000|2022-05-09 10:21:30|698.07|687.27|698.2|687.4|698.2|687.4|697.86|687.06|4
1652091700000|2022-05-09 10:21:40|698.19|687.39|699.49|688.69|699.75|688.95|698.19|687.39|9
1652091710000|2022-05-09 10:21:50|699.34|688.54|698.9|688.1|699.34|688.54|698.9|688.1|3
1652091720000|2022-05-09 10:22:00|698.74|687.94|698.46|687.66|698.9|688.1|698.46|687.66|5
1652091730000|2022-05-09 10:22:10|698.34|687.54|697.9|687.1|698.34|687.54|697.9|687.1|3
1652091750000|2022-05-09 10:22:30|697.7|686.9|697.7|686.9|697.7|686.9|697.7|686.9|1
1652091760000|2022-05-09 10:22:40|697.62|686.82|697.16|686.36|697.62|686.82|697.16|686.36|12
1652091770000|2022-05-09 10:22:50|697.1|686.3|697.1|686.3|697.1|686.3|697.1|686.3|1
1652091780000|2022-05-09 10:23:00|697|686.2|695.9|685.1|697|686.2|695.9|685.1|8
1652091790000|2022-05-09 10:23:10|695.77|684.97|694.69|683.89|695.77|684.97|694.55|683.75|17
1652091800000|2022-05-09 10:23:20|694.68|683.88|694.8|684|694.8|684|694.56|683.76|12
1652091810000|2022-05-09 10:23:30|694.79|683.99|694.79|683.99|694.8|684|694.79|683.99|11
1652091820000|2022-05-09 10:23:40|694.3|683.5|693.69|682.89|694.6|683.8|693.62|682.82|18
1652091830000|2022-05-09 10:23:50|693.68|682.88|694.3|683.5|694.3|683.5|693.36|682.56|17
1652091840000|2022-05-09 10:24:00|694.41|683.61|694.3|683.5|694.41|683.61|694.2|683.4|4
1652091850000|2022-05-09 10:24:10|694.4|683.6|694.5|683.7|694.5|683.7|694.4|683.6|2
1652091860000|2022-05-09 10:24:20|694.92|684.12|694.9|684.1|695.02|684.22|694.9|684.1|9
1652091870000|2022-05-09 10:24:30|694.79|683.99|694.78|683.98|694.79|683.99|694.69|683.89|8
1652091890000|2022-05-09 10:24:50|694.9|684.1|694.9|684.1|695.07|684.27|694.9|684.1|5
1652091900000|2022-05-09 10:25:00|694.75|683.95|694.87|684.07|694.99|684.19|694.75|683.95|5
1652091910000|2022-05-09 10:25:10|695.04|684.24|694.9|684.1|695.04|684.24|694.89|684.09|3
1652091930000|2022-05-09 10:25:30|694.65|683.85|694.58|683.78|694.65|683.85|694.57|683.77|8
1652091940000|2022-05-09 10:25:40|694.43|683.63|693.9|683.1|694.43|683.63|693.9|683.1|6
1652091950000|2022-05-09 10:25:50|693.85|683.05|693.9|683.1|693.9|683.1|693.85|683.05|2
1652091980000|2022-05-09 10:26:20|694.02|683.22|693.87|683.07|694.08|683.28|693.87|683.07|11
1652091990000|2022-05-09 10:26:30|693.48|682.68|693.48|682.68|693.48|682.68|693.48|682.68|1
1652092000000|2022-05-09 10:26:40|693.7|682.9|693.69|682.89|693.7|682.9|693.68|682.88|16
1652092010000|2022-05-09 10:26:50|693.39|682.59|693.72|682.92|693.75|682.95|693.38|682.58|11
1652092020000|2022-05-09 10:27:00|693.61|682.81|693.28|682.48|693.63|682.83|693.28|682.48|4
1652092030000|2022-05-09 10:27:10|692.97|682.17|692.58|681.78|692.97|682.17|692.21|681.41|7
1652092040000|2022-05-09 10:27:20|692.57|681.77|692.26|681.46|692.57|681.77|691.55|680.75|12
1652092050000|2022-05-09 10:27:30|692.35|681.55|692.25|681.45|692.65|681.85|692.25|681.45|7
1652092060000|2022-05-09 10:27:40|692.26|681.46|692.16|681.36|692.3|681.5|692.16|681.36|4
1652092070000|2022-05-09 10:27:50|691.95|681.15|691.8|681|691.95|681.15|691.7|680.9|4
1652092080000|2022-05-09 10:28:00|691.71|680.91|689.91|679.11|691.71|680.91|689.91|679.11|17
1652092090000|2022-05-09 10:28:10|689.65|678.85|688.05|677.25|689.65|678.85|688.05|677.25|17
1652092100000|2022-05-09 10:28:20|687.9|677.1|684.97|674.17|687.9|677.1|684.93|674.13|24
1652092110000|2022-05-09 10:28:30|684.96|674.16|686.4|675.6|686.4|675.6|684.96|674.16|14
1652092120000|2022-05-09 10:28:40|685.9|675.1|687.03|676.23|687.03|676.23|685.9|675.1|9
1652092130000|2022-05-09 10:28:50|687.53|676.73|688.4|677.6|688.4|677.6|687.53|676.73|4
1652092140000|2022-05-09 10:29:00|688.49|677.69|690.18|679.38|690.18|679.38|688.49|677.69|6
1652092150000|2022-05-09 10:29:10|689.96|679.16|689.4|678.6|689.96|679.16|688.95|678.15|12
1652092160000|2022-05-09 10:29:20|689.1|678.3|689.07|678.27|689.4|678.6|689.07|678.27|3
1652092170000|2022-05-09 10:29:30|689|678.2|688.05|677.25|689.32|678.52|688.05|677.25|9
1652092180000|2022-05-09 10:29:40|687.9|677.1|689.47|678.67|689.47|678.67|687.9|677.1|10
1652092190000|2022-05-09 10:29:50|689.4|678.6|689.4|678.6|689.4|678.6|689.4|678.6|1
1652092200000|2022-05-09 10:30:00|689.9|679.1|690.9|680.1|690.9|680.1|689.9|679.1|5
1652092210000|2022-05-09 10:30:10|691.7|680.9|691.16|680.36|691.9|681.1|690.9|680.1|12
1652092220000|2022-05-09 10:30:20|691.24|680.44|691.2|680.4|691.81|681.01|691.16|680.36|6
1652092230000|2022-05-09 10:30:30|690.9|680.1|690.03|679.23|690.9|680.1|690.03|679.23|8
1652092240000|2022-05-09 10:30:40|689.97|679.17|689.4|678.6|690.16|679.36|689|678.2|12
1652092250000|2022-05-09 10:30:50|688.4|677.6|687.8|677|688.4|677.6|687.8|677|3
1652092260000|2022-05-09 10:31:00|687.9|677.1|687.68|676.88|687.9|677.1|687.53|676.73|7
1652092270000|2022-05-09 10:31:10|687.18|676.38|686.81|676.01|687.18|676.38|686.8|676|9
1652092280000|2022-05-09 10:31:20|686.7|675.9|685.55|674.75|686.7|675.9|685.55|674.75|5
1652092290000|2022-05-09 10:31:30|685.4|674.6|684.95|674.15|685.56|674.76|684.95|674.15|12
1652092310000|2022-05-09 10:31:50|685.7|674.9|685.9|675.1|685.9|675.1|685.69|674.89|5
1652092320000|2022-05-09 10:32:00|685.79|674.99|685.8|675|685.8|675|685.66|674.86|5
1652092330000|2022-05-09 10:32:10|685.71|674.91|685.9|675.1|686.4|675.6|685.71|674.91|9
1652092340000|2022-05-09 10:32:20|685.71|674.91|685.71|674.91|685.71|674.91|685.55|674.75|3
1652092350000|2022-05-09 10:32:30|685.24|674.44|684.4|673.6|685.24|674.44|684.1|673.3|9
1652092360000|2022-05-09 10:32:40|684.1|673.3|683.9|673.1|684.25|673.45|683.9|673.1|4
1652092370000|2022-05-09 10:32:50|684.86|674.06|684.86|674.06|684.86|674.06|684.85|674.05|3
1652092380000|2022-05-09 10:33:00|684.7|673.9|683.9|673.1|684.7|673.9|683.9|673.1|5
1652092390000|2022-05-09 10:33:10|684.7|673.9|684.7|673.9|684.7|673.9|684.7|673.9|1
1652092400000|2022-05-09 10:33:20|684.8|674|684.25|673.45|684.8|674|684.25|673.45|4
1652092410000|2022-05-09 10:33:30|683.88|673.08|683.88|673.08|683.88|673.08|683.88|673.08|1
1652092420000|2022-05-09 10:33:40|683.7|672.9|683.7|672.9|683.7|672.9|683.7|672.9|1
1652092430000|2022-05-09 10:33:50|683.2|672.4|681.4|670.6|683.2|672.4|681.4|670.6|6
1652092440000|2022-05-09 10:34:00|681.69|670.89|681.9|671.1|681.9|671.1|681.69|670.89|8
1652092450000|2022-05-09 10:34:10|681.79|670.99|681.5|670.7|681.79|670.99|681.5|670.7|4
1652092460000|2022-05-09 10:34:20|681.05|670.25|680.7|669.9|681.05|670.25|680.2|669.4|6
1652092470000|2022-05-09 10:34:30|680.58|669.78|678.9|668.1|680.7|669.9|678.9|668.1|9
1652092480000|2022-05-09 10:34:40|678.7|667.9|674.9|664.1|678.9|668.1|674.9|664.1|13
1652092490000|2022-05-09 10:34:50|674.85|664.05|675.4|664.6|675.52|664.72|674.4|663.6|9
1652092500000|2022-05-09 10:35:00|676|665.2|676.4|665.6|676.95|666.15|676|665.2|7
1652092510000|2022-05-09 10:35:10|676.9|666.1|678.05|667.25|678.05|667.25|676.3|665.5|10
1652092520000|2022-05-09 10:35:20|677.9|667.1|677.4|666.6|677.9|667.1|677.4|666.6|2
1652092530000|2022-05-09 10:35:30|677.9|667.1|681.9|671.1|681.9|671.1|677.9|667.1|16
1652092540000|2022-05-09 10:35:40|682.4|671.6|681.4|670.6|683.07|672.27|680.4|669.6|15
1652092550000|2022-05-09 10:35:50|682.05|671.25|682.9|672.1|683.47|672.67|682.05|671.25|11
1652092560000|2022-05-09 10:36:00|682.4|671.6|681.9|671.1|682.49|671.69|681.67|670.87|12
1652092570000|2022-05-09 10:36:10|681.4|670.6|680.69|669.89|681.4|670.6|680.69|669.89|4
1652092580000|2022-05-09 10:36:20|680.9|670.1|680.4|669.6|680.9|670.1|680.05|669.25|7
1652092590000|2022-05-09 10:36:30|680.77|669.97|679.81|669.01|680.77|669.97|679.81|669.01|7
1652092600000|2022-05-09 10:36:40|679.9|669.1|680.69|669.89|680.9|670.1|679.69|668.89|11
1652092610000|2022-05-09 10:36:50|680.4|669.6|680.4|669.6|680.48|669.68|679.95|669.15|7
1652092620000|2022-05-09 10:37:00|680.42|669.62|680.4|669.6|680.53|669.73|680.1|669.3|18
1652092630000|2022-05-09 10:37:10|680.2|669.4|680.9|670.1|680.9|670.1|680.2|669.4|5
1652092640000|2022-05-09 10:37:20|681.06|670.26|681.9|671.1|681.9|671.1|681.06|670.26|8
1652092650000|2022-05-09 10:37:30|682.4|671.6|682.1|671.3|682.85|672.05|682.1|671.3|10
1652092660000|2022-05-09 10:37:40|681.95|671.15|682|671.2|682.18|671.38|681.95|671.15|4
1652092670000|2022-05-09 10:37:50|682.1|671.3|682.9|672.1|682.9|672.1|682.1|671.3|17
1652092680000|2022-05-09 10:38:00|682.95|672.15|682.95|672.15|682.95|672.15|682.95|672.15|1
1652092690000|2022-05-09 10:38:10|683|672.2|682.95|672.15|683.8|673|682.95|672.15|9
1652092700000|2022-05-09 10:38:20|683.07|672.27|682.22|671.42|683.07|672.27|682.22|671.42|9
1652092710000|2022-05-09 10:38:30|682.27|671.47|681.4|670.6|682.27|671.47|681.25|670.45|8
1652092720000|2022-05-09 10:38:40|681.53|670.73|681.9|671.1|681.9|671.1|681.15|670.35|7
1652092730000|2022-05-09 10:38:50|682.05|671.25|682.29|671.49|682.85|672.05|682.05|671.25|11
1652092740000|2022-05-09 10:39:00|682.28|671.48|682.05|671.25|682.28|671.48|682.05|671.25|4
1652092750000|2022-05-09 10:39:10|681.9|671.1|681.9|671.1|681.9|671.1|681.59|670.79|3
1652092760000|2022-05-09 10:39:20|681.85|671.05|681.88|671.08|681.88|671.08|681.85|671.05|2
1652092770000|2022-05-09 10:39:30|681.9|671.1|681.82|671.02|681.9|671.1|681.82|671.02|4
1652092780000|2022-05-09 10:39:40|681.81|671.01|681.75|670.95|681.81|671.01|681.65|670.85|12
1652092790000|2022-05-09 10:39:50|681.98|671.18|681.95|671.15|681.98|671.18|681.95|671.15|2
1652092800000|2022-05-09 10:40:00|681.99|671.19|682.13|671.33|682.13|671.33|681.9|671.1|4
1652092810000|2022-05-09 10:40:10|682.23|671.43|682.9|672.1|682.9|672.1|681.9|671.1|9
1652092820000|2022-05-09 10:40:20|682.93|672.13|683.9|673.1|683.9|673.1|682.93|672.13|6
1652092830000|2022-05-09 10:40:30|683.57|672.77|683.06|672.26|683.9|673.1|683.06|672.26|7
1652092840000|2022-05-09 10:40:40|683.07|672.27|683.07|672.27|683.07|672.27|683.05|672.25|9
1652092850000|2022-05-09 10:40:50|682.95|672.15|682.95|672.15|682.95|672.15|682.95|672.15|1
1652092860000|2022-05-09 10:41:00|682.9|672.1|682.17|671.37|682.95|672.15|681.9|671.1|8
1652092870000|2022-05-09 10:41:10|682.15|671.35|681.7|670.9|682.15|671.35|681.69|670.89|7
1652092880000|2022-05-09 10:41:20|681.69|670.89|681.9|671.1|681.9|671.1|681.34|670.54|10
1652092900000|2022-05-09 10:41:40|681.95|671.15|682.15|671.35|682.41|671.61|681.95|671.15|7
1652092910000|2022-05-09 10:41:50|682.04|671.24|681.9|671.1|682.04|671.24|681.69|670.89|11
1652092920000|2022-05-09 10:42:00|681.79|670.99|681.79|670.99|681.79|670.99|681.79|670.99|1
1652092930000|2022-05-09 10:42:10|681.7|670.9|681.78|670.98|681.78|670.98|681.34|670.54|6
1652092940000|2022-05-09 10:42:20|681.67|670.87|681.58|670.78|681.67|670.87|681.39|670.59|7
1652092950000|2022-05-09 10:42:30|681.34|670.54|680.31|669.51|681.34|670.54|680.31|669.51|5
1652092960000|2022-05-09 10:42:40|680.24|669.44|680.24|669.44|680.5|669.7|680.19|669.39|17
1652092970000|2022-05-09 10:42:50|680|669.2|679.76|668.96|680|669.2|679.5|668.7|8
1652092980000|2022-05-09 10:43:00|679.77|668.97|679.18|668.38|679.77|668.97|679.17|668.37|6
1652092990000|2022-05-09 10:43:10|679.22|668.42|679.72|668.92|680.9|670.1|679.22|668.42|16
1652093000000|2022-05-09 10:43:20|679.4|668.6|678.9|668.1|679.4|668.6|678.15|667.35|15
1652093010000|2022-05-09 10:43:30|679.07|668.27|678.95|668.15|679.65|668.85|678.95|668.15|9
1652093020000|2022-05-09 10:43:40|679.4|668.6|679.05|668.25|679.4|668.6|679.05|668.25|4
1652093030000|2022-05-09 10:43:50|678.9|668.1|678.9|668.1|678.9|668.1|678.9|668.1|1
1652093040000|2022-05-09 10:44:00|678.55|667.75|677.45|666.65|678.65|667.85|677.29|666.49|9
1652093050000|2022-05-09 10:44:10|676.97|666.17|676.45|665.65|676.99|666.19|676.45|665.65|6
1652093060000|2022-05-09 10:44:20|675.95|665.15|676.4|665.6|676.9|666.1|675.95|665.15|9
1652093070000|2022-05-09 10:44:30|676|665.2|673.05|662.25|676|665.2|673.05|662.25|18
1652093080000|2022-05-09 10:44:40|673.23|662.43|672.9|662.1|673.23|662.43|672.41|661.61|8
1652093090000|2022-05-09 10:44:50|673.4|662.6|674.9|664.1|674.9|664.1|673.4|662.6|7
1652093100000|2022-05-09 10:45:00|674.62|663.82|675.28|664.48|675.3|664.5|674.11|663.31|15
1652093110000|2022-05-09 10:45:10|675.4|664.6|677.4|666.6|677.4|666.6|675.4|664.6|11
1652093120000|2022-05-09 10:45:20|677.9|667.1|677.49|666.69|677.9|667.1|676.4|665.6|17
1652093130000|2022-05-09 10:45:30|677.4|666.6|677.12|666.32|677.4|666.6|677|666.2|15
1652093140000|2022-05-09 10:45:40|676.9|666.1|677.32|666.52|677.4|666.6|676.9|666.1|10
1652093150000|2022-05-09 10:45:50|677.31|666.51|676.62|665.82|677.31|666.51|676.2|665.4|11
1652093160000|2022-05-09 10:46:00|676.15|665.35|674.05|663.25|676.15|665.35|674.05|663.25|11
1652093170000|2022-05-09 10:46:10|673.87|663.07|673.4|662.6|673.87|663.07|672.56|661.76|11
1652093180000|2022-05-09 10:46:20|673.33|662.53|668.8|658|673.33|662.53|668.8|658|20
1652093190000|2022-05-09 10:46:30|668.79|657.99|668.9|658.1|668.9|658.1|668.05|657.25|18
1652093200000|2022-05-09 10:46:40|668.81|658.01|671.4|660.6|671.4|660.6|668.81|658.01|17
1652093210000|2022-05-09 10:46:50|671.45|660.65|670.4|659.6|671.9|661.1|670.3|659.5|19
1652093220000|2022-05-09 10:47:00|670.59|659.79|670.4|659.6|670.9|660.1|670.05|659.25|9
1652093230000|2022-05-09 10:47:10|671|660.2|668.85|658.05|671|660.2|668.85|658.05|14
1652093240000|2022-05-09 10:47:20|668.81|658.01|669.9|659.1|669.9|659.1|668.81|658.01|10
1652093250000|2022-05-09 10:47:30|669.8|659|670.25|659.45|670.9|660.1|669.8|659|10
1652093260000|2022-05-09 10:47:40|669.9|659.1|669.9|659.1|669.9|659.1|669.2|658.4|6
1652093270000|2022-05-09 10:47:50|669.53|658.73|668.9|658.1|669.9|659.1|668.9|658.1|6
1652093280000|2022-05-09 10:48:00|669.3|658.5|669.2|658.4|669.4|658.6|668.85|658.05|12
1652093290000|2022-05-09 10:48:10|669.15|658.35|667.9|657.1|669.15|658.35|667.4|656.6|9
1652093300000|2022-05-09 10:48:20|668.17|657.37|669|658.2|669|658.2|667.9|657.1|4
1652093310000|2022-05-09 10:48:30|669.15|658.35|670.9|660.1|670.9|660.1|669.15|658.35|5
1652093320000|2022-05-09 10:48:40|671.4|660.6|671.2|660.4|672.5|661.7|671.2|660.4|17
1652093330000|2022-05-09 10:48:50|670.7|659.9|671.4|660.6|671.4|660.6|670.4|659.6|9
1652093340000|2022-05-09 10:49:00|671.59|660.79|671.3|660.5|672.05|661.25|671.3|660.5|13
1652093350000|2022-05-09 10:49:10|670.95|660.15|671.28|660.48|671.9|661.1|670.95|660.15|11
1652093360000|2022-05-09 10:49:20|671.49|660.69|674|663.2|674|663.2|671|660.2|12
1652093370000|2022-05-09 10:49:30|673.9|663.1|673.65|662.85|674.37|663.57|673.26|662.46|13
1652093380000|2022-05-09 10:49:40|673.59|662.79|673.89|663.09|674.28|663.48|673.4|662.6|23
1652093390000|2022-05-09 10:49:50|674.1|663.3|673.5|662.7|674.1|663.3|673.4|662.6|12
1652093400000|2022-05-09 10:50:00|673.37|662.57|673.9|663.1|673.9|663.1|672.9|662.1|6
1652093410000|2022-05-09 10:50:10|674.05|663.25|675.99|665.19|675.99|665.19|673.9|663.1|11
1652093420000|2022-05-09 10:50:20|676.07|665.27|675.99|665.19|676.24|665.44|675.99|665.19|13
1652093430000|2022-05-09 10:50:30|676.07|665.27|677.88|667.08|678.3|667.5|676.07|665.27|17
1652093440000|2022-05-09 10:50:40|678.25|667.45|677.4|666.6|678.25|667.45|677|666.2|10
1652093450000|2022-05-09 10:50:50|677.9|667.1|678.08|667.28|678.4|667.6|677.9|667.1|5
1652093460000|2022-05-09 10:51:00|678.4|667.6|677.2|666.4|678.4|667.6|677.2|666.4|6
1652093470000|2022-05-09 10:51:10|677.1|666.3|677.4|666.6|677.4|666.6|676.68|665.88|10
1652093480000|2022-05-09 10:51:20|678.15|667.35|676.79|665.99|678.15|667.35|676.68|665.88|8
1652093490000|2022-05-09 10:51:30|676.43|665.63|676.9|666.1|676.9|666.1|676.43|665.63|9
1652093500000|2022-05-09 10:51:40|676.72|665.92|676.33|665.53|676.9|666.1|676.33|665.53|7
1652093510000|2022-05-09 10:51:50|676.28|665.48|674.9|664.1|676.28|665.48|674.9|664.1|10
1652093520000|2022-05-09 10:52:00|674.79|663.99|675.9|665.1|675.9|665.1|674.79|663.99|4
1652093530000|2022-05-09 10:52:10|675.82|665.02|674.87|664.07|675.82|665.02|674.87|664.07|5
1652093540000|2022-05-09 10:52:20|675|664.2|675.8|665|675.81|665.01|675|664.2|10
1652093550000|2022-05-09 10:52:30|675.27|664.47|674.35|663.55|675.27|664.47|673.9|663.1|14
1652093560000|2022-05-09 10:52:40|674.6|663.8|675.4|664.6|675.4|664.6|674.6|663.8|14
1652093570000|2022-05-09 10:52:50|675.35|664.55|674.9|664.1|675.49|664.69|674.9|664.1|14
1652093580000|2022-05-09 10:53:00|675|664.2|675.4|664.6|675.4|664.6|675|664.2|5
1652093590000|2022-05-09 10:53:10|675.9|665.1|675.9|665.1|675.9|665.1|675.62|664.82|15
1652093600000|2022-05-09 10:53:20|675.85|665.05|675.4|664.6|675.9|665.1|675.4|664.6|4
1652093610000|2022-05-09 10:53:30|675.32|664.52|674.5|663.7|675.4|664.6|674.5|663.7|10
1652093620000|2022-05-09 10:53:40|674.9|664.1|675.9|665.1|675.9|665.1|674.9|664.1|5
1652093630000|2022-05-09 10:53:50|675.3|664.5|675.65|664.85|675.65|664.85|675.3|664.5|2
1652093640000|2022-05-09 10:54:00|675.9|665.1|674.9|664.1|675.9|665.1|674.85|664.05|11
1652093650000|2022-05-09 10:54:10|675.02|664.22|675.34|664.54|675.56|664.76|674.9|664.1|7
1652093660000|2022-05-09 10:54:20|675.12|664.32|674.85|664.05|675.12|664.32|674.75|663.95|7
1652093670000|2022-05-09 10:54:30|674.68|663.88|674.55|663.75|674.79|663.99|674.55|663.75|10
1652093680000|2022-05-09 10:54:40|674.5|663.7|673.87|663.07|674.7|663.9|673.79|662.99|11
1652093690000|2022-05-09 10:54:50|673.94|663.14|673.55|662.75|673.97|663.17|673.54|662.74|5
1652093700000|2022-05-09 10:55:00|673.6|662.8|673.87|663.07|673.9|663.1|673.6|662.8|5
1652093710000|2022-05-09 10:55:10|673.9|663.1|675.9|665.1|675.9|665.1|673.9|663.1|9
1652093720000|2022-05-09 10:55:20|676.86|666.06|676.01|665.21|676.88|666.08|675.9|665.1|16
1652093730000|2022-05-09 10:55:30|676.02|665.22|675.2|664.4|676.02|665.22|675.2|664.4|12
1652093740000|2022-05-09 10:55:40|675.5|664.7|675.4|664.6|675.5|664.7|675|664.2|4
1652093750000|2022-05-09 10:55:50|675.9|665.1|675|664.2|675.9|665.1|675|664.2|7
1652093760000|2022-05-09 10:56:00|674.91|664.11|675.4|664.6|675.4|664.6|674.49|663.69|8
1652093770000|2022-05-09 10:56:10|675.3|664.5|674.9|664.1|675.3|664.5|674.64|663.84|14
1652093780000|2022-05-09 10:56:20|674.77|663.97|674.05|663.25|674.77|663.97|673.83|663.03|9
1652093790000|2022-05-09 10:56:30|673.9|663.1|674.81|664.01|674.9|664.1|673.9|663.1|11
1652093800000|2022-05-09 10:56:40|674.49|663.69|674.34|663.54|674.77|663.97|674.34|663.54|4
1652093810000|2022-05-09 10:56:50|674.19|663.39|674.29|663.49|674.29|663.49|673.99|663.19|4
1652093820000|2022-05-09 10:57:00|674.34|663.54|673.23|662.43|674.34|663.54|673.23|662.43|7
1652093830000|2022-05-09 10:57:10|672.98|662.18|672.25|661.45|672.98|662.18|672.25|661.45|14
1652093840000|2022-05-09 10:57:20|672|661.2|671.9|661.1|672|661.2|671.2|660.4|13
1652093850000|2022-05-09 10:57:30|672.4|661.6|672|661.2|673|662.2|672|661.2|10
1652093860000|2022-05-09 10:57:40|671.82|661.02|670.4|659.6|672|661.2|670.4|659.6|13
1652093870000|2022-05-09 10:57:50|669.95|659.15|671.29|660.49|671.29|660.49|669.95|659.15|13
1652093880000|2022-05-09 10:58:00|671.2|660.4|671.65|660.85|672.1|661.3|671.2|660.4|12
1652093890000|2022-05-09 10:58:10|671.59|660.79|671.49|660.69|671.59|660.79|671.15|660.35|10
1652093900000|2022-05-09 10:58:20|671.9|661.1|671.49|660.69|671.9|661.1|671.3|660.5|4
1652093910000|2022-05-09 10:58:30|671.4|660.6|673.02|662.22|673.02|662.22|671.3|660.5|8
1652093920000|2022-05-09 10:58:40|673.05|662.25|672.91|662.11|673.05|662.25|672.4|661.6|9
1652093930000|2022-05-09 10:58:50|672.95|662.15|672.91|662.11|672.95|662.15|672.91|662.11|2
1652093940000|2022-05-09 10:59:00|673.15|662.35|672.91|662.11|673.65|662.85|672.41|661.61|11
1652093950000|2022-05-09 10:59:10|672.41|661.61|672.95|662.15|672.95|662.15|672.27|661.47|7
1652093960000|2022-05-09 10:59:20|673.04|662.24|673|662.2|673.04|662.24|672.85|662.05|5
1652093970000|2022-05-09 10:59:30|673.04|662.24|673|662.2|673.04|662.24|673|662.2|2
1652093980000|2022-05-09 10:59:40|673.04|662.24|674.1|663.3|674.19|663.39|673.04|662.24|7
1652093990000|2022-05-09 10:59:50|674.05|663.25|674.25|663.45|674.25|663.45|673.9|663.1|10
1652094000000|2022-05-09 11:00:00|674.15|663.35|674.9|664.1|674.9|664.1|674.06|663.26|16
1652094010000|2022-05-09 11:00:10|674.69|663.89|674.98|664.18|674.98|664.18|674.69|663.89|5
1652094020000|2022-05-09 11:00:20|675.12|664.32|675.2|664.4|675.2|664.4|675.02|664.22|7
1652094030000|2022-05-09 11:00:30|675.19|664.39|675.05|664.25|675.9|665.1|675|664.2|8
1652094040000|2022-05-09 11:00:40|675|664.2|674.7|663.9|675|664.2|674.53|663.73|10
1652094050000|2022-05-09 11:00:50|674.69|663.89|673.26|662.46|674.69|663.89|673.26|662.46|10
1652094060000|2022-05-09 11:01:00|672.68|661.88|673.9|663.1|673.9|663.1|672.68|661.88|9
1652094070000|2022-05-09 11:01:10|674.15|663.35|673.9|663.1|674.15|663.35|673.9|663.1|2
1652094080000|2022-05-09 11:01:20|674.17|663.37|674.2|663.4|674.9|664.1|674.17|663.37|14
1652094090000|2022-05-09 11:01:30|673.9|663.1|673.34|662.54|673.9|663.1|673.34|662.54|4
1652094100000|2022-05-09 11:01:40|673.02|662.22|673.79|662.99|673.79|662.99|672.95|662.15|7
1652094110000|2022-05-09 11:01:50|673.95|663.15|674.9|664.1|674.9|664.1|673.95|663.15|6
1652094120000|2022-05-09 11:02:00|674.8|664|674.9|664.1|674.9|664.1|674.8|664|2
1652094130000|2022-05-09 11:02:10|674.84|664.04|674.9|664.1|674.9|664.1|674.84|664.04|2
1652094140000|2022-05-09 11:02:20|674.8|664|674.4|663.6|674.8|664|674.15|663.35|6
1652094150000|2022-05-09 11:02:30|674.9|664.1|674.9|664.1|674.9|664.1|674.8|664|3
1652094160000|2022-05-09 11:02:40|674.8|664|674.8|664|674.8|664|674.8|664|1
1652094170000|2022-05-09 11:02:50|674.71|663.91|674.16|663.36|674.71|663.91|674.01|663.21|11
1652094180000|2022-05-09 11:03:00|673.99|663.19|674.11|663.31|674.27|663.47|673.99|663.19|5
1652094190000|2022-05-09 11:03:10|674.1|663.3|673.89|663.09|674.11|663.31|673.89|663.09|6
1652094200000|2022-05-09 11:03:20|673.87|663.07|673.8|663|673.87|663.07|673.75|662.95|12
1652094210000|2022-05-09 11:03:30|673.89|663.09|674.4|663.6|674.4|663.6|673.89|663.09|4
1652094220000|2022-05-09 11:03:40|673.89|663.09|673.89|663.09|673.89|663.09|673.78|662.98|3
1652094230000|2022-05-09 11:03:50|673.78|662.98|673.68|662.88|673.78|662.98|673.48|662.68|9
1652094240000|2022-05-09 11:04:00|673.88|663.08|673.88|663.08|673.88|663.08|673.88|663.08|1
1652094250000|2022-05-09 11:04:10|674.4|663.6|674.4|663.6|674.4|663.6|674.4|663.6|1
1652094260000|2022-05-09 11:04:20|674.9|664.1|674.92|664.12|675.08|664.28|674.62|663.82|5
1652094270000|2022-05-09 11:04:30|675.17|664.37|675.42|664.62|675.42|664.62|675|664.2|6
1652094280000|2022-05-09 11:04:40|675.17|664.37|675.65|664.85|675.67|664.87|675.17|664.37|10
1652094290000|2022-05-09 11:04:50|675.9|665.1|675.99|665.19|675.99|665.19|675.9|665.1|6
1652094300000|2022-05-09 11:05:00|676.4|665.6|677.9|667.1|677.9|667.1|676.4|665.6|8
1652094310000|2022-05-09 11:05:10|677.95|667.15|676.98|666.18|677.95|667.15|676.98|666.18|6
1652094320000|2022-05-09 11:05:20|676.95|666.15|676.65|665.85|676.95|666.15|676.65|665.85|8
1652094330000|2022-05-09 11:05:30|676.66|665.86|676.69|665.89|676.69|665.89|676.66|665.86|5
1652094340000|2022-05-09 11:05:40|676.8|666|676.53|665.73|676.8|666|676.53|665.73|7
1652094350000|2022-05-09 11:05:50|676.13|665.33|675|664.2|676.13|665.33|675|664.2|8
1652094360000|2022-05-09 11:06:00|674.92|664.12|674.8|664|674.92|664.12|674.7|663.9|5
1652094370000|2022-05-09 11:06:10|674.45|663.65|673.95|663.15|674.59|663.79|673.95|663.15|13
1652094380000|2022-05-09 11:06:20|673.85|663.05|673.15|662.35|673.9|663.1|673.15|662.35|6
1652094390000|2022-05-09 11:06:30|673|662.2|673.26|662.46|673.33|662.53|673|662.2|5
1652094400000|2022-05-09 11:06:40|673.3|662.5|673.9|663.1|673.9|663.1|673.3|662.5|5
1652094410000|2022-05-09 11:06:50|673.82|663.02|673|662.2|673.82|663.02|673|662.2|4
1652094420000|2022-05-09 11:07:00|672.56|661.76|672.75|661.95|672.9|662.1|672.56|661.76|6
1652094430000|2022-05-09 11:07:10|672.51|661.71|672.16|661.36|672.75|661.95|672.16|661.36|15
1652094440000|2022-05-09 11:07:20|672.9|662.1|673.16|662.36|673.32|662.52|672.9|662.1|6
1652094450000|2022-05-09 11:07:30|673.25|662.45|672.9|662.1|673.25|662.45|672.75|661.95|11
1652094460000|2022-05-09 11:07:40|672.56|661.76|673.15|662.35|673.15|662.35|672.26|661.46|8
1652094470000|2022-05-09 11:07:50|673.28|662.48|673.35|662.55|673.82|663.02|673.28|662.48|20
1652094480000|2022-05-09 11:08:00|673.36|662.56|672.39|661.59|673.36|662.56|672.35|661.55|16
1652094490000|2022-05-09 11:08:10|672.45|661.65|672.86|662.06|672.86|662.06|672.34|661.54|5
1652094510000|2022-05-09 11:08:30|673|662.2|673.29|662.49|673.3|662.5|673|662.2|9
1652094520000|2022-05-09 11:08:40|673.17|662.37|673.11|662.31|673.17|662.37|673.11|662.31|2
1652094530000|2022-05-09 11:08:50|673|662.2|673.33|662.53|673.33|662.53|673|662.2|6
1652094540000|2022-05-09 11:09:00|673.15|662.35|673.45|662.65|673.83|663.03|673.15|662.35|11
1652094550000|2022-05-09 11:09:10|673.83|663.03|672.37|661.57|673.83|663.03|672.29|661.49|14
1652094560000|2022-05-09 11:09:20|672.29|661.49|672.06|661.26|672.29|661.49|671.93|661.13|6
1652094570000|2022-05-09 11:09:30|672.31|661.51|672.18|661.38|672.46|661.66|672.06|661.26|9
1652094580000|2022-05-09 11:09:40|671.9|661.1|672.1|661.3|672.1|661.3|671.53|660.73|7
1652094590000|2022-05-09 11:09:50|671.9|661.1|671.9|661.1|672.07|661.27|671.9|661.1|4
1652094600000|2022-05-09 11:10:00|672.1|661.3|672.11|661.31|672.13|661.33|671.99|661.19|16
1652094610000|2022-05-09 11:10:10|672.1|661.3|672.85|662.05|672.85|662.05|672.1|661.3|10
1652094620000|2022-05-09 11:10:20|672.83|662.03|672.83|662.03|672.83|662.03|672.83|662.03|1
1652094630000|2022-05-09 11:10:30|672.82|662.02|672.82|662.02|672.82|662.02|672.82|662.02|1
1652094640000|2022-05-09 11:10:40|672.83|662.03|672.17|661.37|672.83|662.03|672.17|661.37|12
1652094650000|2022-05-09 11:10:50|672.1|661.3|671.6|660.8|672.17|661.37|671.6|660.8|4
1652094660000|2022-05-09 11:11:00|671.8|661|671.9|661.1|671.9|661.1|671.8|661|2
1652094670000|2022-05-09 11:11:10|672|661.2|672|661.2|672|661.2|672|661.2|1
1652094680000|2022-05-09 11:11:20|671.9|661.1|671.9|661.1|671.9|661.1|671.9|661.1|1
1652094690000|2022-05-09 11:11:30|671.81|661.01|671.15|660.35|671.9|661.1|671.15|660.35|5
1652094700000|2022-05-09 11:11:40|671.14|660.34|671.07|660.27|671.14|660.34|671.06|660.26|18
1652094710000|2022-05-09 11:11:50|671.06|660.26|671.05|660.25|671.07|660.27|671.05|660.25|20
1652094720000|2022-05-09 11:12:00|671.07|660.27|671.07|660.27|671.07|660.27|671.06|660.26|7
1652094730000|2022-05-09 11:12:10|671|660.2|671.28|660.48|671.28|660.48|671|660.2|5
1652094740000|2022-05-09 11:12:20|671.27|660.47|671.03|660.23|671.28|660.48|671.03|660.23|3
1652094750000|2022-05-09 11:12:30|670.98|660.18|671.3|660.5|671.3|660.5|670.97|660.17|4
1652094760000|2022-05-09 11:12:40|671.41|660.61|671.94|661.14|671.94|661.14|671.41|660.61|4
1652094770000|2022-05-09 11:12:50|671.93|661.13|673.6|662.8|673.6|662.8|671.9|661.1|9
1652094780000|2022-05-09 11:13:00|673.9|663.1|673.09|662.29|673.9|663.1|673.09|662.29|10
1652094790000|2022-05-09 11:13:10|673.07|662.27|673.06|662.26|673.07|662.27|673.06|662.26|2
1652094800000|2022-05-09 11:13:20|673.02|662.22|673.07|662.27|673.07|662.27|673.02|662.22|2
1652094810000|2022-05-09 11:13:30|673.51|662.71|673.85|663.05|673.85|663.05|673.27|662.47|12
1652094820000|2022-05-09 11:13:40|673.47|662.67|673.22|662.42|673.47|662.67|673.22|662.42|2
1652094830000|2022-05-09 11:13:50|673.9|663.1|673.9|663.1|674.07|663.27|673.9|663.1|12
1652094840000|2022-05-09 11:14:00|674.4|663.6|674.9|664.1|675.19|664.39|674.4|663.6|7
1652094850000|2022-05-09 11:14:10|675.18|664.38|675.38|664.58|675.75|664.95|675.18|664.38|14
1652094860000|2022-05-09 11:14:20|675.39|664.59|675.16|664.36|675.39|664.59|675.05|664.25|9
1652094870000|2022-05-09 11:14:30|674.9|664.1|674.8|664|674.9|664.1|674.65|663.85|9
1652094880000|2022-05-09 11:14:40|674.81|664.01|674.85|664.05|674.86|664.06|674.71|663.91|18
1652094890000|2022-05-09 11:14:50|674.84|664.04|674.85|664.05|674.86|664.06|674.84|664.04|18
1652094900000|2022-05-09 11:15:00|674.82|664.02|674.95|664.15|675.07|664.27|674.65|663.85|9
1652094910000|2022-05-09 11:15:10|674.93|664.13|674.95|664.15|675.12|664.32|674.92|664.12|12
1652094920000|2022-05-09 11:15:20|674.94|664.14|674.9|664.1|674.95|664.15|674.9|664.1|5
1652094930000|2022-05-09 11:15:30|674.75|663.95|674.9|664.1|674.9|664.1|674.75|663.95|2
1652094940000|2022-05-09 11:15:40|675.07|664.27|674.95|664.15|675.07|664.27|674.9|664.1|3
1652094960000|2022-05-09 11:16:00|675.19|664.39|674.94|664.14|675.19|664.39|674.94|664.14|4
1652094970000|2022-05-09 11:16:10|675|664.2|675.32|664.52|675.46|664.66|675|664.2|10
1652094980000|2022-05-09 11:16:20|675.45|664.65|675.74|664.94|675.74|664.94|675.41|664.61|10
1652094990000|2022-05-09 11:16:30|675.84|665.04|675.95|665.15|675.95|665.15|675.84|665.04|5
1652095000000|2022-05-09 11:16:40|675.91|665.11|675.99|665.19|675.99|665.19|675.9|665.1|3
1652095010000|2022-05-09 11:16:50|676|665.2|675.98|665.18|676|665.2|675.96|665.16|7
1652095020000|2022-05-09 11:17:00|675.99|665.19|675.98|665.18|675.99|665.19|675.98|665.18|8
1652095030000|2022-05-09 11:17:10|675.99|665.19|675.9|665.1|675.99|665.19|675.9|665.1|3
1652095040000|2022-05-09 11:17:20|675.97|665.17|675.99|665.19|676.1|665.3|675.97|665.17|3
1652095060000|2022-05-09 11:17:40|676.09|665.29|676.49|665.69|676.49|665.69|675.99|665.19|3
1652095070000|2022-05-09 11:17:50|676.48|665.68|675.98|665.18|676.49|665.69|675.98|665.18|8
1652095080000|2022-05-09 11:18:00|675.88|665.08|675.9|665.1|675.95|665.15|675.47|664.67|15
1652095090000|2022-05-09 11:18:10|675.71|664.91|675.66|664.86|675.71|664.91|675.57|664.77|4
1652095100000|2022-05-09 11:18:20|675.64|664.84|675.54|664.74|675.64|664.84|675.4|664.6|15
1652095110000|2022-05-09 11:18:30|675.53|664.73|675.17|664.37|675.54|664.74|675|664.2|13
1652095120000|2022-05-09 11:18:40|674.86|664.06|674.31|663.51|674.86|664.06|673.95|663.15|12
1652095130000|2022-05-09 11:18:50|674.3|663.5|674.87|664.07|675.07|664.27|674.3|663.5|11
1652095140000|2022-05-09 11:19:00|674.86|664.06|674.33|663.53|674.86|664.06|673.95|663.15|17
1652095150000|2022-05-09 11:19:10|674.2|663.4|674|663.2|674.21|663.41|674|663.2|7
1652095160000|2022-05-09 11:19:20|674.28|663.48|673.84|663.04|674.28|663.48|673.46|662.66|5
1652095170000|2022-05-09 11:19:30|673.78|662.98|673.78|662.98|673.9|663.1|673.78|662.98|3
1652095180000|2022-05-09 11:19:40|673.26|662.46|672.9|662.1|673.34|662.54|672.9|662.1|7
1652095190000|2022-05-09 11:19:50|673.12|662.32|673.18|662.38|673.32|662.52|673|662.2|12
1652095200000|2022-05-09 11:20:00|673.1|662.3|673.65|662.85|673.8|663|673.1|662.3|12
1652095210000|2022-05-09 11:20:10|673.1|662.3|672.9|662.1|673.1|662.3|672.58|661.78|5
1652095220000|2022-05-09 11:20:20|672.55|661.75|672.22|661.42|672.65|661.85|671.96|661.16|9
1652095230000|2022-05-09 11:20:30|671.96|661.16|671.17|660.37|671.96|661.16|671.17|660.37|8
1652095240000|2022-05-09 11:20:40|671.42|660.62|670.9|660.1|671.48|660.68|670.8|660|9
1652095250000|2022-05-09 11:20:50|670.88|660.08|670.9|660.1|671.27|660.47|670.88|660.08|10
1652095260000|2022-05-09 11:21:00|670.05|659.25|670.9|660.1|670.9|660.1|670.05|659.25|4
1652095270000|2022-05-09 11:21:10|670.66|659.86|670.66|659.86|670.66|659.86|670.65|659.85|3
1652095280000|2022-05-09 11:21:20|670.16|659.36|670.29|659.49|670.66|659.86|670.16|659.36|14
1652095290000|2022-05-09 11:21:30|670.28|659.48|670.66|659.86|670.66|659.86|670.16|659.36|11
1652095300000|2022-05-09 11:21:40|670.16|659.36|670.16|659.36|670.16|659.36|669.95|659.15|3
1652095310000|2022-05-09 11:21:50|670.13|659.33|669.82|659.02|670.13|659.33|669.76|658.96|4
1652095320000|2022-05-09 11:22:00|669.61|658.81|669.8|659|669.9|659.1|669.61|658.81|10
1652095330000|2022-05-09 11:22:10|669.69|658.89|669.69|658.89|669.69|658.89|669.61|658.81|3
1652095340000|2022-05-09 11:22:20|669.54|658.74|669.43|658.63|669.54|658.74|669.43|658.63|2
1652095350000|2022-05-09 11:22:30|669.32|658.52|667.9|657.1|669.32|658.52|667.69|656.89|18
1652095360000|2022-05-09 11:22:40|668.04|657.24|668.24|657.44|668.24|657.44|667.9|657.1|6
1652095370000|2022-05-09 11:22:50|668.4|657.6|668.69|657.89|668.9|658.1|668.39|657.59|8
1652095380000|2022-05-09 11:23:00|668.9|658.1|669.5|658.7|669.5|658.7|668.9|658.1|7
1652095390000|2022-05-09 11:23:10|669.6|658.8|668.99|658.19|669.6|658.8|668.99|658.19|6
1652095400000|2022-05-09 11:23:20|669.02|658.22|668.9|658.1|669.02|658.22|668.9|658.1|3
1652095410000|2022-05-09 11:23:30|668.79|657.99|669|658.2|669|658.2|668.23|657.43|16
1652095420000|2022-05-09 11:23:40|669.5|658.7|669.9|659.1|669.9|659.1|669.5|658.7|2
1652095430000|2022-05-09 11:23:50|670.25|659.45|670.18|659.38|670.58|659.78|669.9|659.1|13
1652095440000|2022-05-09 11:24:00|670.17|659.37|672.03|661.23|672.08|661.28|670.17|659.37|15
1652095450000|2022-05-09 11:24:10|672.21|661.41|671.9|661.1|672.71|661.91|671.9|661.1|13
1652095460000|2022-05-09 11:24:20|671.97|661.17|671.9|661.1|672.07|661.27|671.4|660.6|12
1652095470000|2022-05-09 11:24:30|672.2|661.4|672.3|661.5|672.3|661.5|672.15|661.35|8
1652095480000|2022-05-09 11:24:40|672.39|661.59|672.05|661.25|672.7|661.9|672.05|661.25|10
1652095490000|2022-05-09 11:24:50|671.9|661.1|672.2|661.4|672.3|661.5|671.9|661.1|11
1652095500000|2022-05-09 11:25:00|671.95|661.15|672.2|661.4|672.21|661.41|671.95|661.15|5
1652095510000|2022-05-09 11:25:10|671.95|661.15|672.21|661.41|672.21|661.41|671.95|661.15|4
1652095520000|2022-05-09 11:25:20|672.75|661.95|672.75|661.95|672.75|661.95|672.75|661.95|1
1652095560000|2022-05-09 11:26:00|672.85|662.05|673|662.2|673.05|662.25|672.85|662.05|4
1652095570000|2022-05-09 11:26:10|673.15|662.35|673.4|662.6|673.55|662.75|673.15|662.35|4
1652095580000|2022-05-09 11:26:20|673.8|663|674.4|663.6|674.8|664|673.8|663|5
1652095590000|2022-05-09 11:26:30|674.67|663.87|673.7|662.9|674.75|663.95|673.5|662.7|12
1652095600000|2022-05-09 11:26:40|673.76|662.96|673.97|663.17|673.97|663.17|673.76|662.96|4
1652095620000|2022-05-09 11:27:00|674.17|663.37|674.9|664.1|674.9|664.1|674.17|663.37|3
1652095640000|2022-05-09 11:27:20|675.03|664.23|674.07|663.27|675.03|664.23|674.07|663.27|12
1652095650000|2022-05-09 11:27:30|674.65|663.85|674.9|664.1|674.9|664.1|674.65|663.85|5
1652095670000|2022-05-09 11:27:50|674.96|664.16|675.11|664.31|675.11|664.31|674.96|664.16|2
1652095680000|2022-05-09 11:28:00|675.15|664.35|675.15|664.35|675.15|664.35|675.15|664.35|1
1652095710000|2022-05-09 11:28:30|675.25|664.45|675.25|664.45|675.25|664.45|675.25|664.45|1
1652095720000|2022-05-09 11:28:40|674.9|664.1|674.9|664.1|674.9|664.1|674.9|664.1|1
1652095730000|2022-05-09 11:28:50|675.25|664.45|675.25|664.45|675.25|664.45|675.25|664.45|1
1652095740000|2022-05-09 11:29:00|675.4|664.6|675.34|664.54|675.48|664.68|675.3|664.5|5
1652095750000|2022-05-09 11:29:10|674.9|664.1|674.66|663.86|675.05|664.25|674.66|663.86|6
1652095760000|2022-05-09 11:29:20|674.46|663.66|674.03|663.23|674.46|663.66|674.03|663.23|19
1652095770000|2022-05-09 11:29:30|674.02|663.22|674.15|663.35|674.26|663.46|674.02|663.22|11
1652095780000|2022-05-09 11:29:40|674.39|663.59|673.65|662.85|674.4|663.6|673.65|662.85|9
1652095790000|2022-05-09 11:29:50|673.7|662.9|673.69|662.89|673.75|662.95|673.68|662.88|7
1652095800000|2022-05-09 11:30:00|673.7|662.9|673.9|663.1|673.9|663.1|673.69|662.89|3
1652095810000|2022-05-09 11:30:10|674.04|663.24|674.05|663.25|674.9|664.1|674.04|663.24|8
1652095820000|2022-05-09 11:30:20|674|663.2|673.55|662.75|674|663.2|673.55|662.75|7
1652095830000|2022-05-09 11:30:30|673.88|663.08|673.87|663.07|673.88|663.08|673.86|663.06|4
1652095840000|2022-05-09 11:30:40|673.88|663.08|674.24|663.44|674.24|663.44|673.88|663.08|9
1652095850000|2022-05-09 11:30:50|674.23|663.43|674.24|663.44|674.24|663.44|674.23|663.43|4
1652095860000|2022-05-09 11:31:00|674.25|663.45|674.75|663.95|674.75|663.95|674.25|663.45|2
1652095870000|2022-05-09 11:31:10|674.78|663.98|673.91|663.11|674.78|663.98|673.91|663.11|11
1652095880000|2022-05-09 11:31:20|673.9|663.1|673.71|662.91|673.91|663.11|673.28|662.48|6
1652095890000|2022-05-09 11:31:30|673.24|662.44|672.9|662.1|673.24|662.44|672.9|662.1|5
1652095900000|2022-05-09 11:31:40|672.79|661.99|672.78|661.98|672.79|661.99|672.77|661.97|4
1652095920000|2022-05-09 11:32:00|672.89|662.09|672.9|662.1|672.9|662.1|672.89|662.09|2
1652095930000|2022-05-09 11:32:10|672.78|661.98|672.78|661.98|672.78|661.98|672.78|661.98|1
1652095940000|2022-05-09 11:32:20|672.56|661.76|672.88|662.08|672.88|662.08|672.56|661.76|9
1652095950000|2022-05-09 11:32:30|672.87|662.07|673.13|662.33|673.13|662.33|672.87|662.07|7
1652095960000|2022-05-09 11:32:40|673.12|662.32|673.13|662.33|673.14|662.34|672.9|662.1|14
1652095970000|2022-05-09 11:32:50|673.12|662.32|674.22|663.42|674.22|663.42|673.12|662.32|15
1652095980000|2022-05-09 11:33:00|674.21|663.41|673.96|663.16|674.22|663.42|673.95|663.15|13
1652095990000|2022-05-09 11:33:10|673.94|663.14|673.7|662.9|673.97|663.17|673.7|662.9|9
1652096000000|2022-05-09 11:33:20|673.87|663.07|673.98|663.18|673.98|663.18|673.87|663.07|3
1652096010000|2022-05-09 11:33:30|674.03|663.23|674.02|663.22|674.03|663.23|674|663.2|6
1652096020000|2022-05-09 11:33:40|674.01|663.21|673.67|662.87|674.02|663.22|673.67|662.87|7
1652096040000|2022-05-09 11:34:00|673.78|662.98|673.72|662.92|673.78|662.98|673.72|662.92|4
1652096050000|2022-05-09 11:34:10|673.7|662.9|672.95|662.15|673.82|663.02|672.95|662.15|6
1652096060000|2022-05-09 11:34:20|672.92|662.12|673.13|662.33|673.13|662.33|672.92|662.12|3
1652096070000|2022-05-09 11:34:30|673.21|662.41|674|663.2|674.19|663.39|673.21|662.41|12
1652096080000|2022-05-09 11:34:40|673.99|663.19|673.96|663.16|674.2|663.4|673.96|663.16|15
1652096090000|2022-05-09 11:34:50|674.13|663.33|674.05|663.25|674.14|663.34|673.99|663.19|16
1652096100000|2022-05-09 11:35:00|674.09|663.29|674.13|663.33|674.13|663.33|674.09|663.29|18
1652096110000|2022-05-09 11:35:10|674.14|663.34|674.3|663.5|674.31|663.51|674.12|663.32|20
1652096120000|2022-05-09 11:35:20|674.34|663.54|674.87|664.07|674.94|664.14|674.34|663.54|9
1652096130000|2022-05-09 11:35:30|674.86|664.06|675.25|664.45|675.25|664.45|674.82|664.02|17
1652096140000|2022-05-09 11:35:40|675.24|664.44|675.82|665.02|675.82|665.02|675.21|664.41|8
1652096150000|2022-05-09 11:35:50|675.81|665.01|675.81|665.01|675.82|665.02|675.8|665|13
1652096160000|2022-05-09 11:36:00|675.82|665.02|675.99|665.19|676.08|665.28|675.81|665.01|10
1652096170000|2022-05-09 11:36:10|676.65|665.85|676.06|665.26|676.65|665.85|676.06|665.26|6
1652096180000|2022-05-09 11:36:20|675.99|665.19|675.9|665.1|675.99|665.19|675.9|665.1|3
1652096190000|2022-05-09 11:36:30|675.89|665.09|675.71|664.91|675.89|665.09|675.71|664.91|4
1652096200000|2022-05-09 11:36:40|675.7|664.9|675.51|664.71|675.71|664.91|675.43|664.63|14
1652096210000|2022-05-09 11:36:50|675.5|664.7|675.27|664.47|675.51|664.71|675.27|664.47|10
1652096220000|2022-05-09 11:37:00|675.28|664.48|675.45|664.65|675.49|664.69|675.2|664.4|8
1652096230000|2022-05-09 11:37:10|675.47|664.67|674.34|663.54|675.58|664.78|674.34|663.54|20
1652096240000|2022-05-09 11:37:20|674.44|663.64|674.47|663.67|674.6|663.8|674.43|663.63|14
1652096250000|2022-05-09 11:37:30|674.61|663.81|674.52|663.72|674.64|663.84|674.37|663.57|7
1652096260000|2022-05-09 11:37:40|674.2|663.4|674.44|663.64|674.45|663.65|674.2|663.4|3
1652096270000|2022-05-09 11:37:50|674.45|663.65|674.1|663.3|674.55|663.75|674.04|663.24|14
1652096280000|2022-05-09 11:38:00|674.29|663.49|675.22|664.42|675.3|664.5|674.29|663.49|17
1652096290000|2022-05-09 11:38:10|674.96|664.16|674.42|663.62|674.96|664.16|674.01|663.21|16
1652096300000|2022-05-09 11:38:20|674.41|663.61|674.48|663.68|674.48|663.68|674.1|663.3|16
1652096310000|2022-05-09 11:38:30|674.47|663.67|674.84|664.04|675.07|664.27|674.47|663.67|18
1652096320000|2022-05-09 11:38:40|674.61|663.81|675.11|664.31|675.19|664.39|674.61|663.81|13
1652096330000|2022-05-09 11:38:50|675.1|664.3|675.68|664.88|675.68|664.88|675.1|664.3|12
1652096340000|2022-05-09 11:39:00|675.9|665.1|675.9|665.1|675.9|665.1|675.9|665.1|1
1652096350000|2022-05-09 11:39:10|675.99|665.19|675.9|665.1|675.99|665.19|675.9|665.1|2
1652096380000|2022-05-09 11:39:40|676|665.2|676.2|665.4|676.2|665.4|676|665.2|3
1652096390000|2022-05-09 11:39:50|676.09|665.29|676|665.2|676.45|665.65|676|665.2|3
1652096400000|2022-05-09 11:40:00|675.9|665.1|675.82|665.02|675.9|665.1|675.81|665.01|4
1652096410000|2022-05-09 11:40:10|675.81|665.01|675.9|665.1|675.9|665.1|675.81|665.01|4
1652096460000|2022-05-09 11:41:00|676.03|665.23|676.03|665.23|676.03|665.23|676.03|665.23|1
1652096470000|2022-05-09 11:41:10|676.05|665.25|675.9|665.1|676.05|665.25|675.9|665.1|2
1652096490000|2022-05-09 11:41:30|676.08|665.28|676.1|665.3|676.2|665.4|676|665.2|5
1652096500000|2022-05-09 11:41:40|676.2|665.4|676.23|665.43|676.23|665.43|676.1|665.3|4
1652096510000|2022-05-09 11:41:50|676.03|665.23|675.9|665.1|676.35|665.55|675.9|665.1|4
1652096520000|2022-05-09 11:42:00|675.97|665.17|675.97|665.17|675.97|665.17|675.97|665.17|1
1652096530000|2022-05-09 11:42:10|675.99|665.19|676.7|665.9|676.7|665.9|675.99|665.19|3
1652096540000|2022-05-09 11:42:20|676.9|666.1|677.68|666.88|677.68|666.88|676.9|666.1|11
1652096550000|2022-05-09 11:42:30|677.71|666.91|677.9|667.1|678.11|667.31|677.71|666.91|7
1652096560000|2022-05-09 11:42:40|677.39|666.59|676.73|665.93|677.39|666.59|676.23|665.43|9
1652096580000|2022-05-09 11:43:00|676.98|666.18|677|666.2|677|666.2|676.98|666.18|2
1652096590000|2022-05-09 11:43:10|676.9|666.1|676.88|666.08|676.9|666.1|676.87|666.07|3
1652096600000|2022-05-09 11:43:20|676.87|666.07|676.88|666.08|676.88|666.08|676.87|666.07|2
1652096610000|2022-05-09 11:43:30|676.87|666.07|676.61|665.81|676.88|666.08|676.6|665.8|10
1652096620000|2022-05-09 11:43:40|676.6|665.8|676.1|665.3|676.6|665.8|676.1|665.3|4
1652096630000|2022-05-09 11:43:50|676.11|665.31|676.1|665.3|676.11|665.31|676.1|665.3|2
1652096640000|2022-05-09 11:44:00|675.9|665.1|675.48|664.68|675.9|665.1|675.19|664.39|11
1652096650000|2022-05-09 11:44:10|675.69|664.89|675.9|665.1|675.9|665.1|675.69|664.89|4
1652096670000|2022-05-09 11:44:30|675.86|665.06|675.85|665.05|675.86|665.06|675.85|665.05|2
1652096680000|2022-05-09 11:44:40|675.86|665.06|675.86|665.06|675.86|665.06|675.86|665.06|1
1652096690000|2022-05-09 11:44:50|675.85|665.05|675.82|665.02|675.85|665.05|675.82|665.02|2
1652096700000|2022-05-09 11:45:00|675.84|665.04|675.84|665.04|675.84|665.04|675.84|665.04|1
1652096710000|2022-05-09 11:45:10|675.82|665.02|675.74|664.94|675.82|665.02|675.66|664.86|9
1652096720000|2022-05-09 11:45:20|675.73|664.93|675.45|664.65|675.74|664.94|675.45|664.65|3
1652096750000|2022-05-09 11:45:50|675.5|664.7|675.45|664.65|675.5|664.7|675.44|664.64|3
1652096760000|2022-05-09 11:46:00|675.5|664.7|676.3|665.5|676.3|665.5|675.5|664.7|3
1652096770000|2022-05-09 11:46:10|676.8|666|676.98|666.18|676.98|666.18|676.8|666|2
1652096780000|2022-05-09 11:46:20|677.83|667.03|677.83|667.03|677.83|667.03|677.83|667.03|1
1652096790000|2022-05-09 11:46:30|677.9|667.1|677.85|667.05|678.4|667.6|677.85|667.05|11
1652096800000|2022-05-09 11:46:40|677.84|667.04|677.64|666.84|677.91|667.11|677.64|666.84|11
1652096810000|2022-05-09 11:46:50|677.5|666.7|677.5|666.7|677.5|666.7|677.5|666.7|1
1652096820000|2022-05-09 11:47:00|677.3|666.5|676.84|666.04|677.3|666.5|676.49|665.69|11
1652096830000|2022-05-09 11:47:10|676.63|665.83|676|665.2|676.63|665.83|676|665.2|10
1652096840000|2022-05-09 11:47:20|675.95|665.15|675.95|665.15|675.95|665.15|675.95|665.15|1
1652096850000|2022-05-09 11:47:30|676|665.2|675.91|665.11|676|665.2|675.91|665.11|4
1652096860000|2022-05-09 11:47:40|675.34|664.54|675.7|664.9|675.7|664.9|675.34|664.54|3
1652096870000|2022-05-09 11:47:50|675.85|665.05|675.73|664.93|675.85|665.05|675.73|664.93|2
1652096880000|2022-05-09 11:48:00|675.85|665.05|676.1|665.3|676.1|665.3|675.85|665.05|3
1652096890000|2022-05-09 11:48:10|676.13|665.33|676.41|665.61|676.41|665.61|676.13|665.33|4
1652096900000|2022-05-09 11:48:20|676.4|665.6|676.5|665.7|676.5|665.7|676.34|665.54|12
1652096910000|2022-05-09 11:48:30|676.41|665.61|676.76|665.96|676.76|665.96|676.41|665.61|2
1652096920000|2022-05-09 11:48:40|676.9|666.1|676.9|666.1|676.9|666.1|676.9|666.1|1
1652096940000|2022-05-09 11:49:00|677.05|666.25|676.9|666.1|677.05|666.25|676.9|666.1|2
1652096950000|2022-05-09 11:49:10|677.4|666.6|678.2|667.4|678.2|667.4|677.4|666.6|7
1652096960000|2022-05-09 11:49:20|678.27|667.47|677.62|666.82|678.27|667.47|677.61|666.81|13
1652096970000|2022-05-09 11:49:30|677.61|666.81|676.65|665.85|677.62|666.82|676.36|665.56|12
1652096980000|2022-05-09 11:49:40|676.8|666|676.3|665.5|676.91|666.11|676.3|665.5|9
1652096990000|2022-05-09 11:49:50|676.15|665.35|675.9|665.1|676.15|665.35|675.9|665.1|2
1652097000000|2022-05-09 11:50:00|675.76|664.96|675.15|664.35|675.76|664.96|675.01|664.21|14
1652097010000|2022-05-09 11:50:10|675.14|664.34|675.15|664.35|675.4|664.6|675|664.2|8
1652097030000|2022-05-09 11:50:30|675.1|664.3|675.35|664.55|675.35|664.55|675.1|664.3|12
1652097040000|2022-05-09 11:50:40|675.34|664.54|675.22|664.42|675.35|664.55|675.13|664.33|8
1652097050000|2022-05-09 11:50:50|675.18|664.38|675.18|664.38|675.18|664.38|675.18|664.38|1
1652097060000|2022-05-09 11:51:00|675.72|664.92|675.64|664.84|675.72|664.92|675.64|664.84|2
1652097070000|2022-05-09 11:51:10|675.72|664.92|675.22|664.42|675.72|664.92|675.22|664.42|2
1652097080000|2022-05-09 11:51:20|675.13|664.33|675.22|664.42|675.22|664.42|675.13|664.33|2
1652097090000|2022-05-09 11:51:30|675.21|664.41|675.22|664.42|675.22|664.42|675|664.2|9
1652097100000|2022-05-09 11:51:40|675.21|664.41|675.22|664.42|675.22|664.42|675.21|664.41|6
1652097110000|2022-05-09 11:51:50|675.8|665|675.8|665|675.8|665|675.8|665|1
1652097120000|2022-05-09 11:52:00|675.85|665.05|675.85|665.05|675.85|665.05|675.85|665.05|1
1652097140000|2022-05-09 11:52:20|675.9|665.1|676.05|665.25|676.05|665.25|675.9|665.1|4
1652097150000|2022-05-09 11:52:30|676.4|665.6|676.78|665.98|676.78|665.98|676.28|665.48|3
1652097160000|2022-05-09 11:52:40|676.77|665.97|676.9|666.1|676.9|666.1|676.77|665.97|3
1652097170000|2022-05-09 11:52:50|677.9|667.1|677.9|667.1|677.9|667.1|677.9|667.1|1
1652097180000|2022-05-09 11:53:00|677.87|667.07|677.86|667.06|677.87|667.07|677.86|667.06|4
1652097190000|2022-05-09 11:53:10|677.9|667.1|677.87|667.07|677.9|667.1|677.86|667.06|13
1652097200000|2022-05-09 11:53:20|677.65|666.85|677.68|666.88|677.68|666.88|677.65|666.85|3
1652097210000|2022-05-09 11:53:30|677.7|666.9|677.18|666.38|677.7|666.9|677|666.2|11
1652097220000|2022-05-09 11:53:40|677.22|666.42|677.68|666.88|677.68|666.88|677.22|666.42|5
1652097230000|2022-05-09 11:53:50|677.8|667|678|667.2|678|667.2|677.8|667|3
1652097240000|2022-05-09 11:54:00|677.9|667.1|677.68|666.88|677.9|667.1|677.18|666.38|4
1652097250000|2022-05-09 11:54:10|677.67|666.87|677.9|667.1|677.9|667.1|677.67|666.87|3
1652097260000|2022-05-09 11:54:20|678.4|667.6|679.14|668.34|679.18|668.38|678.4|667.6|5
1652097270000|2022-05-09 11:54:30|679.13|668.33|679.59|668.79|679.59|668.79|678.9|668.1|9
1652097280000|2022-05-09 11:54:40|679.8|669|679.9|669.1|680.01|669.21|679.8|669|4
1652097290000|2022-05-09 11:54:50|679.79|668.99|679.36|668.56|679.79|668.99|679.26|668.46|8
1652097300000|2022-05-09 11:55:00|679.37|668.57|679.9|669.1|679.9|669.1|679.37|668.57|3
1652097320000|2022-05-09 11:55:20|680.6|669.8|680.9|670.1|681.29|670.49|680.6|669.8|8
1652097330000|2022-05-09 11:55:30|680.95|670.15|681.53|670.73|681.53|670.73|680.95|670.15|3
1652097340000|2022-05-09 11:55:40|681.8|671|681.68|670.88|681.9|671.1|681.68|670.88|4
1652097350000|2022-05-09 11:55:50|681.45|670.65|682.14|671.34|682.14|671.34|680.95|670.15|9
1652097360000|2022-05-09 11:56:00|682.8|672|682.75|671.95|682.8|672|682.59|671.79|3
1652097380000|2022-05-09 11:56:20|682.5|671.7|682.59|671.79|682.75|671.95|682.18|671.38|10
1652097390000|2022-05-09 11:56:30|682.28|671.48|682.59|671.79|682.8|672|682.28|671.48|7
1652097400000|2022-05-09 11:56:40|682.65|671.85|682.59|671.79|682.7|671.9|682.59|671.79|3
1652097410000|2022-05-09 11:56:50|682.75|671.95|682.9|672.1|682.9|672.1|682.75|671.95|2
1652097420000|2022-05-09 11:57:00|682.98|672.18|683.65|672.85|683.65|672.85|682.98|672.18|3
1652097430000|2022-05-09 11:57:10|683.57|672.77|683.07|672.27|683.57|672.77|683.06|672.26|4
1652097440000|2022-05-09 11:57:20|683.19|672.39|683.45|672.65|683.57|672.77|683.19|672.39|4
1652097460000|2022-05-09 11:57:40|683.42|672.62|683.44|672.64|683.44|672.64|683.41|672.61|3
1652097470000|2022-05-09 11:57:50|683.38|672.58|683.44|672.64|683.47|672.67|683.3|672.5|7
1652097480000|2022-05-09 11:58:00|683.43|672.63|682.87|672.07|683.44|672.64|682.87|672.07|7
1652097490000|2022-05-09 11:58:10|682.86|672.06|682.78|671.98|682.86|672.06|682.51|671.71|10
1652097500000|2022-05-09 11:58:20|682.88|672.08|682.88|672.08|682.88|672.08|682.88|672.08|1
1652097520000|2022-05-09 11:58:40|682.97|672.17|683.05|672.25|683.05|672.25|682.97|672.17|2
1652097530000|2022-05-09 11:58:50|683.47|672.67|683.65|672.85|683.65|672.85|683.47|672.67|2
1652097540000|2022-05-09 11:59:00|683.7|672.9|683.65|672.85|683.7|672.9|683.65|672.85|2
1652097560000|2022-05-09 11:59:20|683.57|672.77|683.4|672.6|683.57|672.77|683.4|672.6|3
1652097570000|2022-05-09 11:59:30|683.45|672.65|683.45|672.65|683.45|672.65|683.45|672.65|1
1652097580000|2022-05-09 11:59:40|683.4|672.6|683.4|672.6|683.4|672.6|683.4|672.6|1
1652097590000|2022-05-09 11:59:50|683.57|672.77|683.6|672.8|683.6|672.8|683.57|672.77|2
1652097600000|2022-05-09 12:00:00|683.57|672.77|683|672.2|683.57|672.77|683|672.2|4
1652097610000|2022-05-09 12:00:10|682.99|672.19|682.9|672.1|683.07|672.27|682.9|672.1|4
1652097620000|2022-05-09 12:00:20|682.77|671.97|680.74|669.94|682.77|671.97|680.74|669.94|14
1652097630000|2022-05-09 12:00:30|680.75|669.95|680.28|669.48|680.75|669.95|680|669.2|22
1652097640000|2022-05-09 12:00:40|680.27|669.47|680.75|669.95|680.75|669.95|680.07|669.27|11
1652097650000|2022-05-09 12:00:50|680.9|670.1|680.9|670.1|681.02|670.22|680.9|670.1|3
1652097660000|2022-05-09 12:01:00|681|670.2|680.21|669.41|681|670.2|680.21|669.41|8
1652097670000|2022-05-09 12:01:10|680.22|669.42|680.75|669.95|680.75|669.95|680.22|669.42|5
1652097680000|2022-05-09 12:01:20|680.9|670.1|680.9|670.1|680.9|670.1|680.9|670.1|1
1652097690000|2022-05-09 12:01:30|680.52|669.72|680.33|669.53|680.62|669.82|680.33|669.53|9
1652097700000|2022-05-09 12:01:40|680.07|669.27|679.9|669.1|680.07|669.27|679.9|669.1|8
1652097710000|2022-05-09 12:01:50|680.1|669.3|680.11|669.31|680.21|669.41|680.1|669.3|3
1652097720000|2022-05-09 12:02:00|680.14|669.34|680.14|669.34|680.14|669.34|680.09|669.29|3
1652097730000|2022-05-09 12:02:10|680.13|669.33|680.13|669.33|680.13|669.33|680.13|669.33|1
1652097740000|2022-05-09 12:02:20|680.04|669.24|680.13|669.33|680.13|669.33|680|669.2|5
1652097760000|2022-05-09 12:02:40|680.07|669.27|679.7|668.9|680.07|669.27|679.49|668.69|13
1652097770000|2022-05-09 12:02:50|679.69|668.89|679.65|668.85|679.69|668.89|679.44|668.64|8
1652097780000|2022-05-09 12:03:00|679.34|668.54|678.9|668.1|679.34|668.54|678.9|668.1|4
1652097790000|2022-05-09 12:03:10|678.8|668|678.9|668.1|678.9|668.1|678.74|667.94|5
1652097800000|2022-05-09 12:03:20|678.8|668|678.8|668|678.8|668|678.8|668|1
1652097820000|2022-05-09 12:03:40|678.75|667.95|678.9|668.1|678.9|668.1|678.75|667.95|2
1652097840000|2022-05-09 12:04:00|679.3|668.5|679.25|668.45|679.3|668.5|679.25|668.45|2
1652097850000|2022-05-09 12:04:10|679.4|668.6|679.9|669.1|680.11|669.31|679.4|668.6|6
1652097890000|2022-05-09 12:04:50|679.85|669.05|678.79|667.99|679.85|669.05|678.79|667.99|8
1652097900000|2022-05-09 12:05:00|678.76|667.96|679.32|668.52|679.51|668.71|678.76|667.96|9
1652097910000|2022-05-09 12:05:10|679.11|668.31|678.92|668.12|679.11|668.31|678.92|668.12|7
1652097920000|2022-05-09 12:05:20|678.91|668.11|678.91|668.11|678.92|668.12|678.88|668.08|5
1652097930000|2022-05-09 12:05:30|678.89|668.09|678.95|668.15|678.95|668.15|678.82|668.02|8
1652097950000|2022-05-09 12:05:50|679.05|668.25|679.16|668.36|679.16|668.36|679.05|668.25|3
1652097960000|2022-05-09 12:06:00|679.61|668.81|679.65|668.85|679.65|668.85|679.61|668.81|2
1652097970000|2022-05-09 12:06:10|679.8|669|679.8|669|679.8|669|679.8|669|1
1652097990000|2022-05-09 12:06:30|679.9|669.1|679.9|669.1|679.9|669.1|679.9|669.1|1
1652098000000|2022-05-09 12:06:40|679.75|668.95|679.61|668.81|679.75|668.95|679.29|668.49|4
1652098010000|2022-05-09 12:06:50|679.5|668.7|679.56|668.76|679.61|668.81|679.5|668.7|4
1652098020000|2022-05-09 12:07:00|679.75|668.95|679.75|668.95|679.75|668.95|679.75|668.95|1
1652098030000|2022-05-09 12:07:10|679.61|668.81|679.61|668.81|679.61|668.81|679.61|668.81|1
1652098040000|2022-05-09 12:07:20|679.9|669.1|680|669.2|680|669.2|679.9|669.1|2
1652098050000|2022-05-09 12:07:30|679.9|669.1|679.9|669.1|679.9|669.1|679.9|669.1|1
1652098060000|2022-05-09 12:07:40|680.05|669.25|680.09|669.29|680.15|669.35|679.99|669.19|4
1652098070000|2022-05-09 12:07:50|680|669.2|679.9|669.1|680|669.2|679.9|669.1|2
1652098080000|2022-05-09 12:08:00|680|669.2|679.83|669.03|680|669.2|679.7|668.9|5
1652098090000|2022-05-09 12:08:10|679.82|669.02|679.72|668.92|679.98|669.18|679.69|668.89|10
1652098100000|2022-05-09 12:08:20|679.9|669.1|679.55|668.75|679.9|669.1|679.44|668.64|9
1652098110000|2022-05-09 12:08:30|679.54|668.74|679.9|669.1|679.9|669.1|679.54|668.74|5
1652098120000|2022-05-09 12:08:40|679.98|669.18|679.98|669.18|679.98|669.18|679.98|669.18|1
1652098130000|2022-05-09 12:08:50|679.9|669.1|679.9|669.1|679.9|669.1|679.9|669.1|1
1652098140000|2022-05-09 12:09:00|679.79|668.99|679.88|669.08|679.88|669.08|679.76|668.96|5
1652098150000|2022-05-09 12:09:10|679.87|669.07|679.87|669.07|679.87|669.07|679.87|669.07|1
1652098160000|2022-05-09 12:09:20|679.69|668.89|679.52|668.72|679.69|668.89|679.52|668.72|5
1652098190000|2022-05-09 12:09:50|679.28|668.48|678.16|667.36|679.28|668.48|678.16|667.36|6
1652098200000|2022-05-09 12:10:00|677.95|667.15|677.75|666.95|678.1|667.3|677.75|666.95|4
1652098210000|2022-05-09 12:10:10|677.6|666.8|676.97|666.17|677.66|666.86|676.96|666.16|7
1652098220000|2022-05-09 12:10:20|676.98|666.18|676.8|666|676.98|666.18|676.8|666|6
1652098230000|2022-05-09 12:10:30|676.79|665.99|676.76|665.96|676.81|666.01|676.71|665.91|20
1652098240000|2022-05-09 12:10:40|676.77|665.97|676.66|665.86|676.77|665.97|676.6|665.8|11
1652098250000|2022-05-09 12:10:50|676.65|665.85|676.51|665.71|676.66|665.86|676.44|665.64|10
1652098260000|2022-05-09 12:11:00|676.44|665.64|676.35|665.55|676.44|665.64|676.35|665.55|2
1652098270000|2022-05-09 12:11:10|675.82|665.02|675.26|664.46|675.82|665.02|675.26|664.46|11
1652098280000|2022-05-09 12:11:20|675.01|664.21|675.01|664.21|675.01|664.21|675|664.2|3
1652098290000|2022-05-09 12:11:30|674.85|664.05|674.96|664.16|675.01|664.21|674.85|664.05|6
1652098300000|2022-05-09 12:11:40|674.9|664.1|674.9|664.1|674.9|664.1|674.9|664.1|1
1652098310000|2022-05-09 12:11:50|674.96|664.16|674.84|664.04|674.96|664.16|674.84|664.04|3
1652098320000|2022-05-09 12:12:00|674.79|663.99|674.83|664.03|674.9|664.1|674.78|663.98|5
1652098330000|2022-05-09 12:12:10|674.78|663.98|674.04|663.24|674.79|663.99|674.04|663.24|4
1652098340000|2022-05-09 12:12:20|674.12|663.32|674.16|663.36|674.16|663.36|674.12|663.32|3
1652098350000|2022-05-09 12:12:30|674.15|663.35|674.16|663.36|674.16|663.36|674.1|663.3|9
1652098360000|2022-05-09 12:12:40|674.17|663.37|673.9|663.1|674.17|663.37|673.9|663.1|6
1652098380000|2022-05-09 12:13:00|674.08|663.28|673.9|663.1|674.08|663.28|673.9|663.1|3
1652098410000|2022-05-09 12:13:30|673.83|663.03|673.83|663.03|673.83|663.03|673.83|663.03|1
1652098420000|2022-05-09 12:13:40|673.75|662.95|673.75|662.95|673.75|662.95|673.75|662.95|1
1652098430000|2022-05-09 12:13:50|673.9|663.1|674.9|664.1|675.06|664.26|673.9|663.1|9
1652098440000|2022-05-09 12:14:00|675.05|664.25|675.08|664.28|675.08|664.28|675.05|664.25|2
1652098450000|2022-05-09 12:14:10|674.9|664.1|674.9|664.1|675|664.2|674.9|664.1|3
1652098500000|2022-05-09 12:15:00|674.29|663.49|673.97|663.17|674.82|664.02|673.97|663.17|13
1652098510000|2022-05-09 12:15:10|673.89|663.09|673.97|663.17|673.98|663.18|673.87|663.07|8
1652098520000|2022-05-09 12:15:20|673.87|663.07|673.87|663.07|673.87|663.07|673.87|663.07|1
1652098530000|2022-05-09 12:15:30|673.97|663.17|673.9|663.1|673.97|663.17|673.9|663.1|2
1652098540000|2022-05-09 12:15:40|673.95|663.15|673.96|663.16|673.96|663.16|673.95|663.15|2
1652098550000|2022-05-09 12:15:50|674.19|663.39|674.8|664|674.8|664|674.19|663.39|4
1652098570000|2022-05-09 12:16:10|674.4|663.6|673.9|663.1|674.4|663.6|673.9|663.1|2
1652098580000|2022-05-09 12:16:20|673.85|663.05|673.9|663.1|673.9|663.1|673.85|663.05|2
1652098590000|2022-05-09 12:16:30|673.88|663.08|673.88|663.08|673.88|663.08|673.88|663.08|1
1652098600000|2022-05-09 12:16:40|673.78|662.98|673.88|663.08|673.88|663.08|673.78|662.98|4
1652098610000|2022-05-09 12:16:50|673.7|662.9|673.23|662.43|673.7|662.9|672.97|662.17|12
1652098620000|2022-05-09 12:17:00|673.12|662.32|673.48|662.68|673.48|662.68|673.1|662.3|3
1652098630000|2022-05-09 12:17:10|673.8|663|673.48|662.68|673.8|663|673.48|662.68|3
1652098670000|2022-05-09 12:17:50|673.8|663|673.8|663|673.8|663|673.8|663|1
1652098690000|2022-05-09 12:18:10|673.9|663.1|673.9|663.1|673.9|663.1|673.9|663.1|1
1652098700000|2022-05-09 12:18:20|674.29|663.49|673.95|663.15|674.29|663.49|673.95|663.15|8
1652098710000|2022-05-09 12:18:30|674.23|663.43|674.23|663.43|674.23|663.43|674.23|663.43|1
1652098720000|2022-05-09 12:18:40|674.2|663.4|673.71|662.91|674.2|663.4|673.58|662.78|11
1652098730000|2022-05-09 12:18:50|673.72|662.92|673.83|663.03|673.83|663.03|673.71|662.91|4
1652098740000|2022-05-09 12:19:00|673.9|663.1|673.9|663.1|673.9|663.1|673.9|663.1|1
1652098750000|2022-05-09 12:19:10|673.88|663.08|673.61|662.81|673.88|663.08|673.48|662.68|8
1652098760000|2022-05-09 12:19:20|673.62|662.82|673.04|662.24|673.62|662.82|673.04|662.24|17
1652098770000|2022-05-09 12:19:30|673.02|662.22|673.02|662.22|673.03|662.23|673|662.2|7
1652098790000|2022-05-09 12:19:50|672.98|662.18|672.82|662.02|672.98|662.18|672.82|662.02|3
1652098800000|2022-05-09 12:20:00|672.6|661.8|672.81|662.01|672.82|662.02|672.55|661.75|5
1652098810000|2022-05-09 12:20:10|672.84|662.04|672.83|662.03|672.89|662.09|672.83|662.03|4
1652098820000|2022-05-09 12:20:20|672.56|661.76|672.83|662.03|672.83|662.03|672.56|661.76|2
1652098830000|2022-05-09 12:20:30|672.9|662.1|672.9|662.1|673.03|662.23|672.9|662.1|4
1652098840000|2022-05-09 12:20:40|672.89|662.09|672.89|662.09|672.89|662.09|672.89|662.09|1
1652098850000|2022-05-09 12:20:50|673.1|662.3|673.6|662.8|673.6|662.8|673.1|662.3|5
1652098860000|2022-05-09 12:21:00|673.75|662.95|673.87|663.07|673.87|663.07|673.38|662.58|5
1652098870000|2022-05-09 12:21:10|674|663.2|673.9|663.1|674|663.2|673.9|663.1|2
1652098880000|2022-05-09 12:21:20|674.26|663.46|674.7|663.9|674.77|663.97|674.14|663.34|14
1652098910000|2022-05-09 12:21:50|674.93|664.13|675.76|664.96|675.77|664.97|674.93|664.13|12
1652098930000|2022-05-09 12:22:10|675.85|665.05|677.26|666.46|677.26|666.46|675.84|665.04|8
1652098940000|2022-05-09 12:22:20|677.76|666.96|677.76|666.96|677.76|666.96|677.76|666.96|1
1652098950000|2022-05-09 12:22:30|677.7|666.9|677.34|666.54|677.82|667.02|677.06|666.26|10
1652098960000|2022-05-09 12:22:40|677.86|667.06|677.74|666.94|677.9|667.1|677.74|666.94|3
1652098970000|2022-05-09 12:22:50|677.9|667.1|677.21|666.41|677.9|667.1|677.12|666.32|8
1652098980000|2022-05-09 12:23:00|677|666.2|677|666.2|677|666.2|677|666.2|1
1652098990000|2022-05-09 12:23:10|676.95|666.15|676.9|666.1|676.95|666.15|676.9|666.1|2
1652099000000|2022-05-09 12:23:20|676.86|666.06|676.65|665.85|676.86|666.06|676.65|665.85|7
1652099010000|2022-05-09 12:23:30|676.5|665.7|676.79|665.99|676.81|666.01|676.5|665.7|3
1652099020000|2022-05-09 12:23:40|676.78|665.98|676.14|665.34|676.78|665.98|676.14|665.34|3
1652099030000|2022-05-09 12:23:50|676.28|665.48|676.29|665.49|676.29|665.49|676.28|665.48|2
1652099040000|2022-05-09 12:24:00|675.95|665.15|675.95|665.15|675.95|665.15|675.95|665.15|1
1652099060000|2022-05-09 12:24:20|676.11|665.31|676.79|665.99|676.79|665.99|676.11|665.31|5
1652099080000|2022-05-09 12:24:40|676.9|666.1|676.9|666.1|676.9|666.1|676.9|666.1|1
1652099100000|2022-05-09 12:25:00|676.93|666.13|676.93|666.13|676.93|666.13|676.93|666.13|1
1652099120000|2022-05-09 12:25:20|676.9|666.1|676.9|666.1|676.9|666.1|676.76|665.96|3
1652099130000|2022-05-09 12:25:30|676.76|665.96|676.9|666.1|676.9|666.1|676.76|665.96|4
1652099140000|2022-05-09 12:25:40|676.76|665.96|676.76|665.96|676.76|665.96|676.76|665.96|1
1652099150000|2022-05-09 12:25:50|676.9|666.1|676.9|666.1|676.9|666.1|676.9|666.1|1
1652099160000|2022-05-09 12:26:00|676.83|666.03|676.9|666.1|676.9|666.1|676.83|666.03|2
1652099170000|2022-05-09 12:26:10|676.94|666.14|676.94|666.14|676.94|666.14|676.93|666.13|3
1652099180000|2022-05-09 12:26:20|676.93|666.13|676.94|666.14|676.94|666.14|676.93|666.13|6
1652099190000|2022-05-09 12:26:30|676.93|666.13|676.9|666.1|676.94|666.14|676.9|666.1|6
1652099220000|2022-05-09 12:27:00|676.65|665.85|675.9|665.1|676.81|666.01|675.9|665.1|12
1652099230000|2022-05-09 12:27:10|676.02|665.22|676.01|665.21|676.02|665.22|676.01|665.21|2
1652099240000|2022-05-09 12:27:20|676.02|665.22|676.01|665.21|676.15|665.35|676.01|665.21|4
1652099250000|2022-05-09 12:27:30|676.02|665.22|676.02|665.22|676.02|665.22|676.01|665.21|3
1652099270000|2022-05-09 12:27:50|676.7|665.9|676.01|665.21|676.7|665.9|676.01|665.21|5
1652099280000|2022-05-09 12:28:00|676.02|665.22|676.52|665.72|676.57|665.77|676.02|665.22|4
1652099290000|2022-05-09 12:28:10|676.65|665.85|676.6|665.8|676.65|665.85|676.6|665.8|2
1652099300000|2022-05-09 12:28:20|676.52|665.72|676.01|665.21|676.52|665.72|676.01|665.21|4
1652099320000|2022-05-09 12:28:40|675.9|665.1|675.9|665.1|675.9|665.1|675.22|664.42|13
1652099340000|2022-05-09 12:29:00|676.04|665.24|676.04|665.24|676.04|665.24|676|665.2|3
1652099360000|2022-05-09 12:29:20|676.6|665.8|676.6|665.8|676.6|665.8|676.6|665.8|1
1652099400000|2022-05-09 12:30:00|676.54|665.74|676.49|665.69|676.54|665.74|676.13|665.33|3
1652099410000|2022-05-09 12:30:10|676.7|665.9|676.7|665.9|676.7|665.9|676.7|665.9|1
1652099420000|2022-05-09 12:30:20|676.8|666|676.8|666|676.8|666|676.8|666|1
1652099440000|2022-05-09 12:30:40|676.72|665.92|676.35|665.55|676.72|665.92|676.35|665.55|6
1652099450000|2022-05-09 12:30:50|676.28|665.48|675.9|665.1|676.28|665.48|675.9|665.1|5
1652099460000|2022-05-09 12:31:00|675.84|665.04|674.9|664.1|675.84|665.04|674.9|664.1|4
1652099470000|2022-05-09 12:31:10|674.87|664.07|674.9|664.1|674.9|664.1|674.85|664.05|6
1652099480000|2022-05-09 12:31:20|674.85|664.05|674.9|664.1|674.9|664.1|674.85|664.05|2
1652099500000|2022-05-09 12:31:40|675.05|664.25|675.3|664.5|675.3|664.5|675.05|664.25|6
1652099510000|2022-05-09 12:31:50|675.28|664.48|675.28|664.48|675.28|664.48|675.28|664.48|1
1652099520000|2022-05-09 12:32:00|675.3|664.5|675.9|665.1|676.4|665.6|675.3|664.5|6
1652099530000|2022-05-09 12:32:10|675.8|665|675.86|665.06|675.86|665.06|675.8|665|4
1652099540000|2022-05-09 12:32:20|676.15|665.35|675.9|665.1|676.15|665.35|675.9|665.1|2
1652099560000|2022-05-09 12:32:40|675.81|665.01|675.55|664.75|675.81|665.01|675.51|664.71|7
1652099570000|2022-05-09 12:32:50|675.66|664.86|675.55|664.75|675.66|664.86|675.55|664.75|2
1652099580000|2022-05-09 12:33:00|675.49|664.69|675.49|664.69|675.49|664.69|675.28|664.48|3
1652099610000|2022-05-09 12:33:30|675.3|664.5|675.05|664.25|675.3|664.5|675.05|664.25|2
1652099620000|2022-05-09 12:33:40|675.1|664.3|675.12|664.32|675.45|664.65|675.1|664.3|8
1652099630000|2022-05-09 12:33:50|675.14|664.34|675.23|664.43|675.23|664.43|675.14|664.34|4
1652099640000|2022-05-09 12:34:00|675.25|664.45|675.6|664.8|675.6|664.8|675.25|664.45|4
1652099650000|2022-05-09 12:34:10|675.34|664.54|675.05|664.25|675.34|664.54|675.05|664.25|2
1652099670000|2022-05-09 12:34:30|675.16|664.36|675.05|664.25|675.16|664.36|675.05|664.25|2
1652099700000|2022-05-09 12:35:00|675.2|664.4|675.05|664.25|675.2|664.4|675.05|664.25|2
1652099710000|2022-05-09 12:35:10|675.25|664.45|675.25|664.45|675.25|664.45|675.25|664.45|1
1652099730000|2022-05-09 12:35:30|675.05|664.25|675.05|664.25|675.05|664.25|675.05|664.25|1
1652099750000|2022-05-09 12:35:50|675.13|664.33|675.05|664.25|675.13|664.33|675.05|664.25|2
1652099760000|2022-05-09 12:36:00|674.9|664.1|675.05|664.25|675.05|664.25|674.9|664.1|2
1652099820000|2022-05-09 12:37:00|675.4|664.6|675.4|664.6|675.4|664.6|675.4|664.6|1
1652099830000|2022-05-09 12:37:10|675.9|665.1|676.85|666.05|676.85|666.05|675.9|665.1|5
1652099840000|2022-05-09 12:37:20|676.84|666.04|676.85|666.05|676.85|666.05|676.84|666.04|8
1652099850000|2022-05-09 12:37:30|676.86|666.06|677.6|666.8|677.6|666.8|676.86|666.06|6
1652099860000|2022-05-09 12:37:40|677.45|666.65|677.4|666.6|677.45|666.65|677.26|666.46|5
1652099870000|2022-05-09 12:37:50|677.6|666.8|677.6|666.8|677.6|666.8|677.4|666.6|3
1652099880000|2022-05-09 12:38:00|677.85|667.05|677.85|667.05|677.85|667.05|677.85|667.05|1
1652099890000|2022-05-09 12:38:10|677.9|667.1|677.9|667.1|677.9|667.1|677.9|667.1|1
1652099920000|2022-05-09 12:38:40|677.7|666.9|677.7|666.9|677.7|666.9|677.7|666.9|1
1652099940000|2022-05-09 12:39:00|677.85|667.05|677.85|667.05|677.85|667.05|677.85|667.05|1
1652099980000|2022-05-09 12:39:40|677.8|667|677.9|667.1|677.9|667.1|677.8|667|2
1652099990000|2022-05-09 12:39:50|677.96|667.16|678|667.2|678|667.2|677.96|667.16|2
1652100000000|2022-05-09 12:40:00|677.9|667.1|678.1|667.3|678.1|667.3|677.9|667.1|3
1652100010000|2022-05-09 12:40:10|678|667.2|678.9|668.1|678.9|668.1|678|667.2|3
1652100020000|2022-05-09 12:40:20|678.86|668.06|680.05|669.25|680.05|669.25|678.86|668.06|9
1652100030000|2022-05-09 12:40:30|679.9|669.1|679.9|669.1|680.33|669.53|679.9|669.1|3
1652100040000|2022-05-09 12:40:40|680.41|669.61|679.9|669.1|680.41|669.61|679.9|669.1|2
1652100050000|2022-05-09 12:40:50|680.65|669.85|680.9|670.1|680.9|670.1|680.65|669.85|3
1652100060000|2022-05-09 12:41:00|681.1|670.3|680.82|670.02|681.1|670.3|680.81|670.01|7
1652100070000|2022-05-09 12:41:10|680.77|669.97|680.81|670.01|680.82|670.02|680.7|669.9|14
1652100080000|2022-05-09 12:41:20|680.6|669.8|680.81|670.01|680.82|670.02|680.6|669.8|11
1652100090000|2022-05-09 12:41:30|680.55|669.75|680.79|669.99|680.82|670.02|680.55|669.75|4
1652100100000|2022-05-09 12:41:40|680.29|669.49|680.29|669.49|680.29|669.49|680.29|669.49|1
1652100110000|2022-05-09 12:41:50|680.22|669.42|680|669.2|680.33|669.53|680|669.2|4
1652100120000|2022-05-09 12:42:00|680.14|669.34|680.14|669.34|680.14|669.34|680.14|669.34|1
1652100130000|2022-05-09 12:42:10|680.1|669.3|680.1|669.3|680.1|669.3|680.1|669.3|1
1652100140000|2022-05-09 12:42:20|680.15|669.35|680.15|669.35|680.15|669.35|680.15|669.35|1
1652100150000|2022-05-09 12:42:30|680.04|669.24|680.04|669.24|680.04|669.24|680.04|669.24|1
1652100170000|2022-05-09 12:42:50|679.9|669.1|680.04|669.24|680.04|669.24|679.9|669.1|2
1652100180000|2022-05-09 12:43:00|679.98|669.18|679.89|669.09|679.99|669.19|679.89|669.09|12
1652100190000|2022-05-09 12:43:10|679.91|669.11|679.91|669.11|679.91|669.11|679.89|669.09|12
1652100200000|2022-05-09 12:43:20|679.9|669.1|678.9|668.1|679.91|669.11|678.9|668.1|7
1652100220000|2022-05-09 12:43:40|678.95|668.15|679.31|668.51|679.31|668.51|678.95|668.15|7
1652100250000|2022-05-09 12:44:10|678.9|668.1|678.9|668.1|678.9|668.1|678.9|668.1|1
1652100260000|2022-05-09 12:44:20|679.14|668.34|679.6|668.8|679.6|668.8|678.9|668.1|4
1652100270000|2022-05-09 12:44:30|679.82|669.02|679.21|668.41|679.82|669.02|679|668.2|4
1652100280000|2022-05-09 12:44:40|679.22|668.42|678.85|668.05|679.22|668.42|678.81|668.01|9
1652100290000|2022-05-09 12:44:50|678.81|668.01|678.83|668.03|678.9|668.1|678.81|668.01|4
1652100300000|2022-05-09 12:45:00|678.9|668.1|679.75|668.95|679.9|669.1|678.9|668.1|8
1652100310000|2022-05-09 12:45:10|679.9|669.1|679.68|668.88|679.9|669.1|679.67|668.87|15
1652100320000|2022-05-09 12:45:20|679.5|668.7|678.9|668.1|679.5|668.7|678.9|668.1|2
1652100330000|2022-05-09 12:45:30|679.12|668.32|679.3|668.5|679.3|668.5|679.12|668.32|2
1652100340000|2022-05-09 12:45:40|679.29|668.49|679.65|668.85|679.65|668.85|679.29|668.49|2
1652100350000|2022-05-09 12:45:50|679.68|668.88|679.5|668.7|679.68|668.88|679.5|668.7|3
1652100360000|2022-05-09 12:46:00|679.71|668.91|679.5|668.7|679.71|668.91|679.5|668.7|2
1652100370000|2022-05-09 12:46:10|679.82|669.02|678.9|668.1|679.82|669.02|678.9|668.1|4
1652100390000|2022-05-09 12:46:30|678.95|668.15|678.95|668.15|678.95|668.15|678.95|668.15|1
1652100400000|2022-05-09 12:46:40|678.9|668.1|678.75|667.95|678.9|668.1|678.75|667.95|7
1652100410000|2022-05-09 12:46:50|678.66|667.86|677.21|666.41|678.66|667.86|677.21|666.41|6
1652100420000|2022-05-09 12:47:00|677.1|666.3|676.9|666.1|677.1|666.3|676.9|666.1|3
1652100450000|2022-05-09 12:47:30|676.77|665.97|676.23|665.43|676.77|665.97|676.23|665.43|3
1652100460000|2022-05-09 12:47:40|676.45|665.65|676.65|665.85|676.65|665.85|676.45|665.65|3
1652100470000|2022-05-09 12:47:50|676.58|665.78|676.58|665.78|676.58|665.78|676.58|665.78|1
1652100480000|2022-05-09 12:48:00|676.23|665.43|676.9|666.1|676.9|666.1|676.23|665.43|5
1652100490000|2022-05-09 12:48:10|676.65|665.85|676.9|666.1|676.9|666.1|676.65|665.85|2
1652100500000|2022-05-09 12:48:20|676.95|666.15|676.95|666.15|676.95|666.15|676.95|666.15|1
1652100520000|2022-05-09 12:48:40|676.9|666.1|677.35|666.55|677.43|666.63|676.9|666.1|5
1652100530000|2022-05-09 12:48:50|676.95|666.15|677|666.2|677.22|666.42|676.95|666.15|4
1652100540000|2022-05-09 12:49:00|677.07|666.27|677.07|666.27|677.07|666.27|677.07|666.27|1
1652100550000|2022-05-09 12:49:10|677.15|666.35|677.57|666.77|677.57|666.77|677.15|666.35|2
1652100570000|2022-05-09 12:49:30|677.9|667.1|678.19|667.39|678.19|667.39|677.9|667.1|8
1652100580000|2022-05-09 12:49:40|678.18|667.38|677.95|667.15|678.3|667.5|677.9|667.1|13
1652100590000|2022-05-09 12:49:50|678.32|667.52|678.31|667.51|678.32|667.52|678.29|667.49|12
1652100600000|2022-05-09 12:50:00|678.3|667.5|678.85|668.05|678.85|668.05|678.3|667.5|4
1652100610000|2022-05-09 12:50:10|678.9|668.1|678.9|668.1|678.9|668.1|678.9|668.1|1
1652100620000|2022-05-09 12:50:20|678.78|667.98|678.9|668.1|678.9|668.1|678.78|667.98|2
1652100630000|2022-05-09 12:50:30|678.5|667.7|678.9|668.1|678.9|668.1|678.5|667.7|5
1652100640000|2022-05-09 12:50:40|678.88|668.08|678.87|668.07|678.88|668.08|678.87|668.07|2
1652100650000|2022-05-09 12:50:50|678.55|667.75|678.55|667.75|678.55|667.75|678.55|667.75|1
1652100690000|2022-05-09 12:51:30|678.9|668.1|678.9|668.1|678.9|668.1|678.9|668.1|1
1652100700000|2022-05-09 12:51:40|679.7|668.9|679.7|668.9|679.7|668.9|679.7|668.9|1
1652100720000|2022-05-09 12:52:00|679.9|669.1|679.9|669.1|679.9|669.1|679.9|669.1|1
1652100730000|2022-05-09 12:52:10|679.97|669.17|680.7|669.9|680.7|669.9|679.97|669.17|2
1652100740000|2022-05-09 12:52:20|680.8|670|680.9|670.1|680.9|670.1|680.8|670|2
1652100770000|2022-05-09 12:52:50|680.8|670|680.25|669.45|680.8|670|680.25|669.45|2
1652100780000|2022-05-09 12:53:00|679.95|669.15|679.95|669.15|680.31|669.51|679.95|669.15|3
1652100790000|2022-05-09 12:53:10|680.23|669.43|679.9|669.1|680.24|669.44|679.9|669.1|5
1652100800000|2022-05-09 12:53:20|679.76|668.96|679.77|668.97|679.9|669.1|679.6|668.8|11
1652100810000|2022-05-09 12:53:30|679.76|668.96|679.62|668.82|679.77|668.97|679.61|668.81|9
1652100820000|2022-05-09 12:53:40|679.1|668.3|679.1|668.3|679.1|668.3|679.1|668.3|1
1652100840000|2022-05-09 12:54:00|679|668.2|679|668.2|679|668.2|679|668.2|1
1652100850000|2022-05-09 12:54:10|678.9|668.1|677.9|667.1|678.9|668.1|677.9|667.1|6
1652100860000|2022-05-09 12:54:20|677.95|667.15|677.88|667.08|677.95|667.15|677.64|666.84|9
1652100870000|2022-05-09 12:54:30|677.64|666.84|677.41|666.61|677.73|666.93|677.41|666.61|5
1652100880000|2022-05-09 12:54:40|677.35|666.55|677.32|666.52|677.35|666.55|677.32|666.52|2
1652100900000|2022-05-09 12:55:00|677.16|666.36|675.54|664.74|677.16|666.36|675.43|664.63|8
1652100910000|2022-05-09 12:55:10|674.82|664.02|674.15|663.35|674.9|664.1|674.15|663.35|5
1652100920000|2022-05-09 12:55:20|674.53|663.73|674.9|664.1|674.9|664.1|674.52|663.72|9
1652100930000|2022-05-09 12:55:30|674.65|663.85|674.31|663.51|674.65|663.85|674.1|663.3|9
1652100940000|2022-05-09 12:55:40|673.9|663.1|673.9|663.1|673.9|663.1|673.9|663.1|1
1652101020000|2022-05-09 12:57:00|673.73|662.93|673.53|662.73|673.73|662.93|673.53|662.73|2
1652101030000|2022-05-09 12:57:10|673.52|662.72|673.5|662.7|673.52|662.72|673.43|662.63|3
1652101040000|2022-05-09 12:57:20|673.61|662.81|673.61|662.81|673.61|662.81|673.61|662.81|1
1652101050000|2022-05-09 12:57:30|673.5|662.7|672.92|662.12|673.5|662.7|672.84|662.04|10
1652101060000|2022-05-09 12:57:40|672.9|662.1|673.32|662.52|673.32|662.52|672.9|662.1|4
1652101070000|2022-05-09 12:57:50|673.07|662.27|673.07|662.27|673.07|662.27|673.07|662.27|1
1652101080000|2022-05-09 12:58:00|673.02|662.22|672.84|662.04|673.02|662.22|672.62|661.82|4
1652101090000|2022-05-09 12:58:10|672.9|662.1|672.47|661.67|672.9|662.1|672.47|661.67|3
1652101100000|2022-05-09 12:58:20|672.49|661.69|672.64|661.84|672.73|661.93|672.49|661.69|12
1652101110000|2022-05-09 12:58:30|672.58|661.78|672.56|661.76|672.65|661.85|672.56|661.76|6
1652101130000|2022-05-09 12:58:50|672.3|661.5|671.83|661.03|672.3|661.5|671.83|661.03|5
1652101140000|2022-05-09 12:59:00|671.93|661.13|671.96|661.16|671.96|661.16|671.93|661.13|2
1652101150000|2022-05-09 12:59:10|671.83|661.03|671.72|660.92|671.83|661.03|671.72|660.92|4
1652101160000|2022-05-09 12:59:20|671.91|661.11|669.9|659.1|671.91|661.11|669.9|659.1|15
1652101170000|2022-05-09 12:59:30|669.88|659.08|670.1|659.3|670.15|659.35|669.8|659|8
1652101180000|2022-05-09 12:59:40|669.9|659.1|670.4|659.6|670.4|659.6|669.9|659.1|7
1652101190000|2022-05-09 12:59:50|669.95|659.15|669.95|659.15|669.95|659.15|669.95|659.15|1
1652101200000|2022-05-09 13:00:00|670.4|659.6|671.21|660.41|671.22|660.42|670.4|659.6|10
1652101210000|2022-05-09 13:00:10|670.9|660.1|671.77|660.97|671.77|660.97|670.9|660.1|4
1652101220000|2022-05-09 13:00:20|671.9|661.1|672.35|661.55|672.35|661.55|671.9|661.1|2
1652101230000|2022-05-09 13:00:30|672.09|661.29|671.9|661.1|672.09|661.29|671.9|661.1|3
1652101240000|2022-05-09 13:00:40|671.77|660.97|671.4|660.6|671.77|660.97|671.4|660.6|6
1652101250000|2022-05-09 13:00:50|671.77|660.97|671.15|660.35|671.77|660.97|671.15|660.35|10
1652101260000|2022-05-09 13:01:00|671.07|660.27|670.4|659.6|671.07|660.27|670.1|659.3|18
1652101270000|2022-05-09 13:01:10|670.45|659.65|670.9|660.1|670.9|660.1|670.45|659.65|5
1652101280000|2022-05-09 13:01:20|671.18|660.38|671.4|660.6|671.4|660.6|671.18|660.38|3
1652101290000|2022-05-09 13:01:30|671.51|660.71|671.01|660.21|671.51|660.71|671.01|660.21|2
1652101300000|2022-05-09 13:01:40|671.39|660.59|670.99|660.19|671.39|660.59|670.99|660.19|4
1652101310000|2022-05-09 13:01:50|671|660.2|670.9|660.1|671|660.2|670.83|660.03|7
1652101320000|2022-05-09 13:02:00|671.01|660.21|671.26|660.46|671.27|660.47|671.01|660.21|4
1652101330000|2022-05-09 13:02:10|671.25|660.45|671.3|660.5|671.43|660.63|671.01|660.21|13
1652101340000|2022-05-09 13:02:20|671.34|660.54|671.26|660.46|671.34|660.54|671.26|660.46|4
1652101350000|2022-05-09 13:02:30|671.1|660.3|671.09|660.29|671.1|660.3|671.09|660.29|4
1652101360000|2022-05-09 13:02:40|671.07|660.27|670.8|660|671.07|660.27|670.65|659.85|8
1652101370000|2022-05-09 13:02:50|670.65|659.85|670.43|659.63|670.65|659.85|670.29|659.49|7
1652101380000|2022-05-09 13:03:00|670.42|659.62|670.54|659.74|670.54|659.74|670.37|659.57|11
1652101390000|2022-05-09 13:03:10|670.95|660.15|671.08|660.28|671.31|660.51|670.9|660.1|7
1652101400000|2022-05-09 13:03:20|670.95|660.15|670.9|660.1|670.95|660.15|670.9|660.1|4
1652101420000|2022-05-09 13:03:40|670.82|660.02|670.64|659.84|670.9|660.1|670.63|659.83|5
1652101430000|2022-05-09 13:03:50|670.79|659.99|670.31|659.51|670.79|659.99|670.31|659.51|14
1652101440000|2022-05-09 13:04:00|670.24|659.44|670.9|660.1|670.9|660.1|670.24|659.44|10
1652101450000|2022-05-09 13:04:10|671.13|660.33|671.18|660.38|671.18|660.38|671.13|660.33|2
1652101460000|2022-05-09 13:04:20|671.25|660.45|671.81|661.01|671.81|661.01|671.25|660.45|4
1652101470000|2022-05-09 13:04:30|671.82|661.02|671.82|661.02|671.82|661.02|671.82|661.02|1
1652101480000|2022-05-09 13:04:40|671.81|661.01|671.84|661.04|671.84|661.04|671.55|660.75|11
1652101490000|2022-05-09 13:04:50|671.9|661.1|672.12|661.32|672.12|661.32|671.9|661.1|3
1652101500000|2022-05-09 13:05:00|672.45|661.65|673.03|662.23|673.06|662.26|672.45|661.65|7
1652101510000|2022-05-09 13:05:10|673.17|662.37|673.05|662.25|673.17|662.37|673.04|662.24|4
1652101520000|2022-05-09 13:05:20|673.12|662.32|673.12|662.32|673.12|662.32|673.12|662.32|1
1652101530000|2022-05-09 13:05:30|673.05|662.25|673|662.2|673.07|662.27|672.99|662.19|4
1652101540000|2022-05-09 13:05:40|672.97|662.17|672.25|661.45|673.02|662.22|672.25|661.45|7
1652101550000|2022-05-09 13:05:50|672.16|661.36|671.34|660.54|672.16|661.36|671.34|660.54|12
1652101560000|2022-05-09 13:06:00|671.04|660.24|671.31|660.51|671.32|660.52|671.04|660.24|6
1652101570000|2022-05-09 13:06:10|671.04|660.24|671.74|660.94|671.89|661.09|671.04|660.24|5
1652101580000|2022-05-09 13:06:20|671.89|661.09|671.9|661.1|671.9|661.1|671.89|661.09|2
1652101590000|2022-05-09 13:06:30|671.75|660.95|671.5|660.7|671.75|660.95|671.5|660.7|2
1652101600000|2022-05-09 13:06:40|671.9|661.1|671.9|661.1|671.9|661.1|671.9|661.1|1
1652101610000|2022-05-09 13:06:50|671.64|660.84|671.64|660.84|671.64|660.84|671.55|660.75|3
1652101620000|2022-05-09 13:07:00|671.3|660.5|671.39|660.59|671.65|660.85|671.3|660.5|4
1652101640000|2022-05-09 13:07:20|671.65|660.85|671.9|661.1|671.9|661.1|671.65|660.85|2
1652101650000|2022-05-09 13:07:30|671.78|660.98|671.68|660.88|671.78|660.98|671.63|660.83|3
1652101660000|2022-05-09 13:07:40|671.65|660.85|670.32|659.52|671.65|660.85|670|659.2|13
1652101670000|2022-05-09 13:07:50|670.42|659.62|670.9|660.1|670.9|660.1|670.25|659.45|6
1652101680000|2022-05-09 13:08:00|670.95|660.15|671.4|660.6|671.4|660.6|670.95|660.15|2
1652101690000|2022-05-09 13:08:10|671.54|660.74|671.18|660.38|671.54|660.74|671.05|660.25|11
1652101700000|2022-05-09 13:08:20|671|660.2|671|660.2|671|660.2|671|660.2|1
1652101710000|2022-05-09 13:08:30|670.9|660.1|670.9|660.1|670.9|660.1|670.9|660.1|1
1652101730000|2022-05-09 13:08:50|670.8|660|670.9|660.1|670.9|660.1|670.8|660|2
1652101740000|2022-05-09 13:09:00|670.98|660.18|671.09|660.29|671.32|660.52|670.98|660.18|6
1652101750000|2022-05-09 13:09:10|671|660.2|671.39|660.59|671.79|660.99|671|660.2|6
1652101760000|2022-05-09 13:09:20|671.79|660.99|671.9|661.1|671.9|661.1|671.39|660.59|6
1652101770000|2022-05-09 13:09:30|671.79|660.99|671.9|661.1|671.9|661.1|671.79|660.99|2
1652101800000|2022-05-09 13:10:00|671.88|661.08|671.52|660.72|671.88|661.08|671.09|660.29|12
1652101810000|2022-05-09 13:10:10|671.75|660.95|671.8|661|671.9|661.1|671.75|660.95|6
1652101820000|2022-05-09 13:10:20|671.57|660.77|671.7|660.9|671.8|661|671.57|660.77|3
1652101840000|2022-05-09 13:10:40|671.62|660.82|671.83|661.03|671.83|661.03|671.62|660.82|3
1652101850000|2022-05-09 13:10:50|671.78|660.98|671.64|660.84|671.78|660.98|671.4|660.6|4
1652101860000|2022-05-09 13:11:00|671.68|660.88|671.73|660.93|671.73|660.93|671.67|660.87|8
1652101870000|2022-05-09 13:11:10|671.65|660.85|670.9|660.1|671.79|660.99|670.9|660.1|13
1652101880000|2022-05-09 13:11:20|670.89|660.09|669.82|659.02|670.9|660.1|669.7|658.9|13
1652101890000|2022-05-09 13:11:30|669.9|659.1|669.9|659.1|669.9|659.1|669.75|658.95|3
1652101910000|2022-05-09 13:11:50|669.73|658.93|669.73|658.93|669.73|658.93|669.73|658.93|1
1652101920000|2022-05-09 13:12:00|669.6|658.8|669.5|658.7|669.6|658.8|669.3|658.5|8
1652101930000|2022-05-09 13:12:10|669.42|658.62|669.73|658.93|669.9|659.1|669.35|658.55|6
1652101940000|2022-05-09 13:12:20|669.55|658.75|669.55|658.75|669.55|658.75|669.25|658.45|3
1652101950000|2022-05-09 13:12:30|669.65|658.85|669.9|659.1|669.9|659.1|669.65|658.85|3
1652101970000|2022-05-09 13:12:50|669.8|659|669.9|659.1|669.9|659.1|669.77|658.97|3
1652101980000|2022-05-09 13:13:00|670.1|659.3|670.25|659.45|670.52|659.72|669.9|659.1|7
1652101990000|2022-05-09 13:13:10|670.4|659.6|671.97|661.17|671.97|661.17|670.4|659.6|5
1652102000000|2022-05-09 13:13:20|671.37|660.57|671.09|660.29|671.54|660.74|671.08|660.28|13
1652102010000|2022-05-09 13:13:30|671.1|660.3|670.65|659.85|671.1|660.3|670.65|659.85|11
1652102020000|2022-05-09 13:13:40|670.9|660.1|670.05|659.25|670.9|660.1|670.05|659.25|4
1652102030000|2022-05-09 13:13:50|669.9|659.1|669.9|659.1|669.9|659.1|669.9|659.1|1
1652102040000|2022-05-09 13:14:00|669.53|658.73|670.9|660.1|670.9|660.1|669.53|658.73|10
1652102050000|2022-05-09 13:14:10|671.1|660.3|671.68|660.88|671.9|661.1|671.1|660.3|4
1652102060000|2022-05-09 13:14:20|671.32|660.52|671.45|660.65|671.67|660.87|671.17|660.37|5
1652102070000|2022-05-09 13:14:30|671.6|660.8|671.65|660.85|671.65|660.85|671.6|660.8|2
1652102080000|2022-05-09 13:14:40|671.7|660.9|671.9|661.1|671.9|661.1|671.7|660.9|2
1652102090000|2022-05-09 13:14:50|671.94|661.14|672|661.2|672|661.2|671.94|661.14|2
1652102100000|2022-05-09 13:15:00|672.4|661.6|672.9|662.1|672.9|662.1|672.4|661.6|2
1652102110000|2022-05-09 13:15:10|672.7|661.9|671.9|661.1|672.7|661.9|671.9|661.1|13
1652102120000|2022-05-09 13:15:20|671.75|660.95|671.9|661.1|671.9|661.1|671.75|660.95|2
1652102130000|2022-05-09 13:15:30|672|661.2|672|661.2|672|661.2|672|661.2|1
1652102150000|2022-05-09 13:15:50|671.9|661.1|671.9|661.1|671.9|661.1|671.63|660.83|3
1652102170000|2022-05-09 13:16:10|672.08|661.28|672.76|661.96|672.76|661.96|672.08|661.28|5
1652102180000|2022-05-09 13:16:20|672.9|662.1|672.64|661.84|672.9|662.1|672.63|661.83|8
1652102190000|2022-05-09 13:16:30|672.12|661.32|671.35|660.55|672.15|661.35|671.35|660.55|13
1652102200000|2022-05-09 13:16:40|671.13|660.33|671.21|660.41|671.4|660.6|671.13|660.33|8
1652102210000|2022-05-09 13:16:50|671.2|660.4|671.13|660.33|671.48|660.68|671.13|660.33|9
1652102230000|2022-05-09 13:17:10|671.18|660.38|670.95|660.15|671.18|660.38|670.95|660.15|2
1652102250000|2022-05-09 13:17:30|670.85|660.05|670.57|659.77|670.85|660.05|670.57|659.77|2
1652102260000|2022-05-09 13:17:40|670.85|660.05|670.85|660.05|670.85|660.05|670.85|660.05|1
1652102270000|2022-05-09 13:17:50|670.6|659.8|669.74|658.94|670.6|659.8|669.37|658.57|13
1652102280000|2022-05-09 13:18:00|669.73|658.93|668.77|657.97|669.9|659.1|668.77|657.97|12
1652102290000|2022-05-09 13:18:10|668.88|658.08|668.9|658.1|668.9|658.1|668.54|657.74|15
1652102310000|2022-05-09 13:18:30|668.83|658.03|668.45|657.65|668.83|658.03|668.45|657.65|9
1652102320000|2022-05-09 13:18:40|668.13|657.33|667.9|657.1|668.13|657.33|667.69|656.89|3
1652102330000|2022-05-09 13:18:50|667.55|656.75|667.55|656.75|667.55|656.75|667.55|656.75|1
1652102340000|2022-05-09 13:19:00|667.85|657.05|667.9|657.1|668.06|657.26|667.85|657.05|5
1652102350000|2022-05-09 13:19:10|668.06|657.26|667.9|657.1|668.06|657.26|667.9|657.1|3
1652102370000|2022-05-09 13:19:30|667.96|657.16|667.9|657.1|668|657.2|667.9|657.1|4
1652102380000|2022-05-09 13:19:40|668|657.2|667.9|657.1|668|657.2|667.9|657.1|5
1652102390000|2022-05-09 13:19:50|667.95|657.15|668.28|657.48|668.28|657.48|667.95|657.15|6
1652102400000|2022-05-09 13:20:00|668.29|657.49|667.93|657.13|668.4|657.6|667.93|657.13|11
1652102410000|2022-05-09 13:20:10|667.78|656.98|667.77|656.97|667.78|656.98|667.77|656.97|4
1652102420000|2022-05-09 13:20:20|667.67|656.87|666.94|656.14|667.67|656.87|666.93|656.13|7
1652102430000|2022-05-09 13:20:30|666.83|656.03|666.72|655.92|666.84|656.04|666.64|655.84|10
1652102440000|2022-05-09 13:20:40|666.71|655.91|666.81|656.01|666.81|656.01|666.7|655.9|10
1652102450000|2022-05-09 13:20:50|666.8|656|666.62|655.82|666.8|656|666.61|655.81|20
1652102460000|2022-05-09 13:21:00|666.61|655.81|665.3|654.5|666.62|655.82|665.3|654.5|12
1652102470000|2022-05-09 13:21:10|665.4|654.6|665.78|654.98|665.78|654.98|665.4|654.6|4
1652102480000|2022-05-09 13:21:20|665.77|654.97|665.35|654.55|665.78|654.98|665.35|654.55|12
1652102490000|2022-05-09 13:21:30|664.89|654.09|664.89|654.09|665.06|654.26|664.89|654.09|3
1652102500000|2022-05-09 13:21:40|665.19|654.39|665.84|655.04|665.84|655.04|665.19|654.39|5
1652102510000|2022-05-09 13:21:50|665.82|655.02|665.82|655.02|665.82|655.02|665.82|655.02|1
1652102520000|2022-05-09 13:22:00|665.81|655.01|665.56|654.76|665.81|655.01|665.56|654.76|12
1652102530000|2022-05-09 13:22:10|665.1|654.3|664.62|653.82|665.1|654.3|664.62|653.82|6
1652102540000|2022-05-09 13:22:20|664.64|653.84|664.62|653.82|664.76|653.96|664.55|653.75|6
1652102550000|2022-05-09 13:22:30|664.65|653.85|664.9|654.1|665.06|654.26|664.65|653.85|9
1652102560000|2022-05-09 13:22:40|665.06|654.26|665.69|654.89|665.74|654.94|664.9|654.1|13
1652102570000|2022-05-09 13:22:50|665.68|654.88|665.2|654.4|665.69|654.89|665.2|654.4|5
1652102580000|2022-05-09 13:23:00|665.39|654.59|665.03|654.23|665.5|654.7|665.03|654.23|10
1652102590000|2022-05-09 13:23:10|665.53|654.73|665.9|655.1|665.9|655.1|665.53|654.73|2
1652102600000|2022-05-09 13:23:20|666.06|655.26|665.9|655.1|666.09|655.29|665.9|655.1|4
1652102610000|2022-05-09 13:23:30|666.05|655.25|666.26|655.46|666.27|655.47|666.05|655.25|5
1652102620000|2022-05-09 13:23:40|665.95|655.15|665.95|655.15|665.95|655.15|665.95|655.15|1
1652102630000|2022-05-09 13:23:50|666.25|655.45|666.65|655.85|666.65|655.85|666.16|655.36|5
1652102640000|2022-05-09 13:24:00|666.82|656.02|666.75|655.95|666.82|656.02|666.45|655.65|5
1652102650000|2022-05-09 13:24:10|666.76|655.96|666.84|656.04|666.84|656.04|666.55|655.75|4
1652102660000|2022-05-09 13:24:20|666.9|656.1|667.28|656.48|667.28|656.48|666.9|656.1|3
1652102670000|2022-05-09 13:24:30|667.32|656.52|667.82|657.02|667.82|657.02|667.31|656.51|8
1652102680000|2022-05-09 13:24:40|667.84|657.04|667.9|657.1|667.9|657.1|667.84|657.04|3
1652102690000|2022-05-09 13:24:50|667.67|656.87|667.9|657.1|667.9|657.1|667.67|656.87|2
1652102700000|2022-05-09 13:25:00|667.78|656.98|667.64|656.84|667.78|656.98|667.64|656.84|2
1652102710000|2022-05-09 13:25:10|667.63|656.83|667.15|656.35|667.63|656.83|666.86|656.06|9
1652102720000|2022-05-09 13:25:20|667.31|656.51|667.23|656.43|667.31|656.51|666.9|656.1|9
1652102730000|2022-05-09 13:25:30|667.22|656.42|667.15|656.35|667.23|656.43|667.15|656.35|4
1652102740000|2022-05-09 13:25:40|666.9|656.1|666.9|656.1|666.9|656.1|666.9|656.1|1
1652102750000|2022-05-09 13:25:50|666.85|656.05|667.1|656.3|667.1|656.3|666.84|656.04|5
1652102760000|2022-05-09 13:26:00|667|656.2|666.85|656.05|667|656.2|666.85|656.05|3
1652102770000|2022-05-09 13:26:10|666.79|655.99|667|656.2|667|656.2|666.79|655.99|5
1652102780000|2022-05-09 13:26:20|667.18|656.38|667.37|656.57|667.48|656.68|667.18|656.38|10
1652102790000|2022-05-09 13:26:30|667.38|656.58|667.1|656.3|667.38|656.58|667.1|656.3|7
1652102800000|2022-05-09 13:26:40|667.29|656.49|667.35|656.55|667.35|656.55|667.29|656.49|2
1652102810000|2022-05-09 13:26:50|667.37|656.57|667.43|656.63|667.56|656.76|667.36|656.56|17
1652102820000|2022-05-09 13:27:00|667.34|656.54|666.9|656.1|667.34|656.54|666.9|656.1|5
1652102830000|2022-05-09 13:27:10|666.7|655.9|666.9|656.1|666.9|656.1|666.7|655.9|6
1652102840000|2022-05-09 13:27:20|666.82|656.02|666.81|656.01|666.82|656.02|666.66|655.86|12
1652102850000|2022-05-09 13:27:30|666.8|656|666.05|655.25|666.81|656.01|666.05|655.25|12
1652102860000|2022-05-09 13:27:40|666.03|655.23|665.95|655.15|666.03|655.23|665.78|654.98|18
1652102870000|2022-05-09 13:27:50|666.25|655.45|666.42|655.62|666.42|655.62|666.24|655.44|4
1652102880000|2022-05-09 13:28:00|666.41|655.61|666.29|655.49|666.41|655.61|666.15|655.35|12
1652102890000|2022-05-09 13:28:10|666.25|655.45|666.14|655.34|666.31|655.51|666.14|655.34|8
1652102900000|2022-05-09 13:28:20|666.32|655.52|666.16|655.36|666.32|655.52|666.1|655.3|12
1652102920000|2022-05-09 13:28:40|665.9|655.1|665.9|655.1|665.9|655.1|665.9|655.1|1
1652102930000|2022-05-09 13:28:50|665.78|654.98|665.7|654.9|665.78|654.98|665.41|654.61|3
1652102940000|2022-05-09 13:29:00|665.56|654.76|665.3|654.5|665.67|654.87|665.3|654.5|21
1652102950000|2022-05-09 13:29:10|665.17|654.37|664.56|653.76|665.17|654.37|664.56|653.76|7
1652102960000|2022-05-09 13:29:20|664.73|653.93|664.72|653.92|664.89|654.09|664.72|653.92|16
1652102970000|2022-05-09 13:29:30|664.73|653.93|664.71|653.91|664.74|653.94|664.71|653.91|5
1652102980000|2022-05-09 13:29:40|664.89|654.09|663.56|652.76|664.89|654.09|663.11|652.31|17
1652102990000|2022-05-09 13:29:50|663.77|652.97|663.1|652.3|663.77|652.97|663.1|652.3|7
1652103000000|2022-05-09 13:30:00|662.75|651.95|663.9|653.1|663.9|653.1|662.75|651.95|14
1652103010000|2022-05-09 13:30:10|664.15|653.35|665.8|655|666.07|655.27|664.15|653.35|16
1652103020000|2022-05-09 13:30:20|664.99|654.19|664.9|654.1|664.99|654.19|663.98|653.18|17
1652103030000|2022-05-09 13:30:30|664.86|654.06|665.45|654.65|665.9|655.1|664.86|654.06|8
1652103040000|2022-05-09 13:30:40|665.4|654.6|665.3|654.5|665.4|654.6|665.3|654.5|2
1652103050000|2022-05-09 13:30:50|665.52|654.72|665.24|654.44|665.52|654.72|665|654.2|5
1652103060000|2022-05-09 13:31:00|665.28|654.48|667.9|657.1|667.9|657.1|665.28|654.48|10
1652103070000|2022-05-09 13:31:10|668.1|657.3|667.9|657.1|668.32|657.52|667.4|656.6|11
1652103080000|2022-05-09 13:31:20|668.4|657.6|670.4|659.6|670.4|659.6|668.4|657.6|5
1652103090000|2022-05-09 13:31:30|670.9|660.1|669.9|659.1|670.9|660.1|669.69|658.89|16
1652103100000|2022-05-09 13:31:40|670.3|659.5|671.65|660.85|671.9|661.1|670.28|659.48|17
1652103110000|2022-05-09 13:31:50|671.25|660.45|673.4|662.6|673.4|662.6|671.25|660.45|8
1652103120000|2022-05-09 13:32:00|674.1|663.3|674.9|664.1|674.9|664.1|674.1|663.3|6
1652103130000|2022-05-09 13:32:10|675.45|664.65|675.9|665.1|675.95|665.15|673.94|663.14|16
1652103140000|2022-05-09 13:32:20|675.65|664.85|674.4|663.6|675.9|665.1|674.4|663.6|8
1652103150000|2022-05-09 13:32:30|674.36|663.56|671.9|661.1|674.36|663.56|671.79|660.99|19
1652103160000|2022-05-09 13:32:40|671.45|660.65|672.9|662.1|672.9|662.1|671.45|660.65|12
1652103170000|2022-05-09 13:32:50|672.45|661.65|670.73|659.93|672.45|661.65|670.73|659.93|8
1652103180000|2022-05-09 13:33:00|670.9|660.1|669.15|658.35|670.9|660.1|668.95|658.15|12
1652103190000|2022-05-09 13:33:10|668.95|658.15|668.79|657.99|669.14|658.34|668.05|657.25|16
1652103200000|2022-05-09 13:33:20|668.8|658|670.62|659.82|670.62|659.82|668.8|658|13
1652103210000|2022-05-09 13:33:30|670.49|659.69|671.69|660.89|671.9|661.1|670.4|659.6|10
1652103220000|2022-05-09 13:33:40|671.62|660.82|670.4|659.6|671.9|661.1|670.05|659.25|10
1652103230000|2022-05-09 13:33:50|670.25|659.45|670.9|660.1|670.9|660.1|670.25|659.45|2
1652103240000|2022-05-09 13:34:00|670.69|659.89|670.4|659.6|671.4|660.6|670.4|659.6|10
1652103250000|2022-05-09 13:34:10|669.95|659.15|670.9|660.1|671.04|660.24|669.95|659.15|9
1652103260000|2022-05-09 13:34:20|671.01|660.21|670.9|660.1|671.17|660.37|670.9|660.1|4
1652103270000|2022-05-09 13:34:30|671.14|660.34|671.29|660.49|672|661.2|671.14|660.34|12
1652103280000|2022-05-09 13:34:40|671.28|660.48|672.9|662.1|673.26|662.46|671|660.2|12
1652103290000|2022-05-09 13:34:50|673.19|662.39|672.9|662.1|673.27|662.47|672.4|661.6|9
1652103300000|2022-05-09 13:35:00|673.9|663.1|674.9|664.1|674.9|664.1|673.9|663.1|7
1652103310000|2022-05-09 13:35:10|674.5|663.7|674.9|664.1|674.9|664.1|674.05|663.25|10
1652103320000|2022-05-09 13:35:20|675.4|664.6|675.3|664.5|675.9|665.1|675.3|664.5|6
1652103330000|2022-05-09 13:35:30|674.9|664.1|675.29|664.49|675.29|664.49|674.4|663.6|8
1652103340000|2022-05-09 13:35:40|675|664.2|675.65|664.85|675.65|664.85|675|664.2|3
1652103350000|2022-05-09 13:35:50|675.9|665.1|674.63|663.83|675.9|665.1|674.63|663.83|10
1652103360000|2022-05-09 13:36:00|674.77|663.97|674.9|664.1|675.95|665.15|674.67|663.87|10
1652103380000|2022-05-09 13:36:20|675|664.2|675.99|665.19|675.99|665.19|675|664.2|4
1652103390000|2022-05-09 13:36:30|676.65|665.85|677.9|667.1|678.05|667.25|676.65|665.85|8
1652103400000|2022-05-09 13:36:40|678.28|667.48|678.9|668.1|678.9|668.1|678.28|667.48|9
1652103410000|2022-05-09 13:36:50|679.05|668.25|679.77|668.97|679.77|668.97|679.05|668.25|6
1652103420000|2022-05-09 13:37:00|679.85|669.05|678.24|667.44|679.9|669.1|678.24|667.44|11
1652103430000|2022-05-09 13:37:10|678.04|667.24|677.9|667.1|678.04|667.24|677.25|666.45|10
1652103440000|2022-05-09 13:37:20|678.28|667.48|677.95|667.15|678.62|667.82|677.95|667.15|6
1652103450000|2022-05-09 13:37:30|677.9|667.1|677.9|667.1|677.9|667.1|677.09|666.29|7
1652103460000|2022-05-09 13:37:40|678|667.2|679.27|668.47|679.9|669.1|677.9|667.1|17
1652103470000|2022-05-09 13:37:50|679.38|668.58|679.27|668.47|679.38|668.58|679.26|668.46|9
1652103480000|2022-05-09 13:38:00|679.35|668.55|679.77|668.97|679.88|669.08|679.27|668.47|13
1652103490000|2022-05-09 13:38:10|679.9|669.1|679.8|669|680.1|669.3|679.69|668.89|6
1652103500000|2022-05-09 13:38:20|679.9|669.1|681.9|671.1|681.9|671.1|679.9|669.1|7
1652103510000|2022-05-09 13:38:30|682.18|671.38|681.95|671.15|682.62|671.82|681.95|671.15|9
1652103520000|2022-05-09 13:38:40|682.05|671.25|683.9|673.1|683.98|673.18|682.05|671.25|10
1652103530000|2022-05-09 13:38:50|683.95|673.15|684.05|673.25|684.05|673.25|683.9|673.1|3
1652103540000|2022-05-09 13:39:00|683.98|673.18|685.62|674.82|685.62|674.82|683.9|673.1|13
1652103550000|2022-05-09 13:39:10|685.9|675.1|685.9|675.1|686.58|675.78|685.62|674.82|18
1652103560000|2022-05-09 13:39:20|686.01|675.21|685.9|675.1|686.01|675.21|685.9|675.1|4
1652103570000|2022-05-09 13:39:30|685.8|675|685.9|675.1|685.9|675.1|685.22|674.42|7
1652103580000|2022-05-09 13:39:40|686.15|675.35|685.68|674.88|686.31|675.51|685.55|674.75|10
1652103590000|2022-05-09 13:39:50|685.9|675.1|685.28|674.48|685.9|675.1|685.28|674.48|11
1652103600000|2022-05-09 13:40:00|685.05|674.25|685.35|674.55|686.05|675.25|684.45|673.65|16
1652103610000|2022-05-09 13:40:10|685.05|674.25|682.9|672.1|685.05|674.25|682.9|672.1|12
1652103620000|2022-05-09 13:40:20|683|672.2|682.69|671.89|683|672.2|682.4|671.6|4
1652103630000|2022-05-09 13:40:30|682.4|671.6|682.79|671.99|683|672.2|681.33|670.53|15
1652103640000|2022-05-09 13:40:40|683|672.2|683|672.2|683.45|672.65|682.4|671.6|12
1652103650000|2022-05-09 13:40:50|683.4|672.6|684.4|673.6|684.69|673.89|683.4|672.6|8
1652103660000|2022-05-09 13:41:00|684.59|673.79|685.4|674.6|685.9|675.1|684.02|673.22|11
1652103670000|2022-05-09 13:41:10|684.9|674.1|684.15|673.35|684.9|674.1|684.1|673.3|11
1652103680000|2022-05-09 13:41:20|684.4|673.6|684.4|673.6|684.4|673.6|684.08|673.28|3
1652103690000|2022-05-09 13:41:30|684.1|673.3|683.95|673.15|684.1|673.3|683.64|672.84|4
1652103700000|2022-05-09 13:41:40|684.4|673.6|684.15|673.35|684.5|673.7|684.15|673.35|6
1652103710000|2022-05-09 13:41:50|684.75|673.95|684.95|674.15|684.95|674.15|684.75|673.95|3
1652103720000|2022-05-09 13:42:00|684.9|674.1|684.05|673.25|684.9|674.1|684.05|673.25|12
1652103730000|2022-05-09 13:42:10|683.74|672.94|682.4|671.6|683.92|673.12|682.4|671.6|17
1652103740000|2022-05-09 13:42:20|682.36|671.56|681.9|671.1|682.36|671.56|681.69|670.89|12
1652103750000|2022-05-09 13:42:30|682.03|671.23|683.4|672.6|683.4|672.6|682.03|671.23|10
1652103760000|2022-05-09 13:42:40|683.15|672.35|683.4|672.6|683.4|672.6|683.15|672.35|3
1652103770000|2022-05-09 13:42:50|682.9|672.1|682.53|671.73|682.9|672.1|682.53|671.73|2
1652103780000|2022-05-09 13:43:00|682.05|671.25|681.9|671.1|682.4|671.6|681.9|671.1|4
1652103790000|2022-05-09 13:43:10|682.15|671.35|684.15|673.35|684.15|673.35|682.15|671.35|12
1652103800000|2022-05-09 13:43:20|683.9|673.1|683.4|672.6|683.9|673.1|683.35|672.55|6
1652103810000|2022-05-09 13:43:30|683|672.2|682.9|672.1|683|672.2|682.4|671.6|4
1652103820000|2022-05-09 13:43:40|683.25|672.45|683.4|672.6|683.4|672.6|683.25|672.45|2
1652103830000|2022-05-09 13:43:50|683.85|673.05|683.9|673.1|683.9|673.1|683.8|673|4
1652103840000|2022-05-09 13:44:00|683.45|672.65|683.35|672.55|683.9|673.1|683.35|672.55|4
1652103850000|2022-05-09 13:44:10|683.4|672.6|683.71|672.91|683.72|672.92|683.4|672.6|4
1652103860000|2022-05-09 13:44:20|683.73|672.93|684.06|673.26|684.06|673.26|683.65|672.85|6
1652103870000|2022-05-09 13:44:30|684.09|673.29|684.15|673.35|684.25|673.45|683.9|673.1|5
1652103880000|2022-05-09 13:44:40|684.2|673.4|683.9|673.1|684.2|673.4|683.75|672.95|5
1652103890000|2022-05-09 13:44:50|684|673.2|684.05|673.25|684.05|673.25|684|673.2|2
1652103900000|2022-05-09 13:45:00|684|673.2|683.82|673.02|684|673.2|683.45|672.65|15
1652103910000|2022-05-09 13:45:10|683.37|672.57|683.5|672.7|683.5|672.7|683.35|672.55|3
1652103920000|2022-05-09 13:45:20|683.21|672.41|682.53|671.73|683.21|672.41|682.53|671.73|6
1652103930000|2022-05-09 13:45:30|682.4|671.6|681.53|670.73|682.4|671.6|681.51|670.71|8
1652103940000|2022-05-09 13:45:40|681.23|670.43|680.4|669.6|681.23|670.43|680|669.2|7
1652103950000|2022-05-09 13:45:50|680.9|670.1|681|670.2|681.4|670.6|680.9|670.1|7
1652103960000|2022-05-09 13:46:00|680.89|670.09|680.05|669.25|681|670.2|680.05|669.25|5
1652103970000|2022-05-09 13:46:10|679.9|669.1|679.75|668.95|679.9|669.1|679|668.2|14
1652103980000|2022-05-09 13:46:20|679.77|668.97|679.75|668.95|679.77|668.97|679.42|668.62|5
1652103990000|2022-05-09 13:46:30|679.25|668.45|678.09|667.29|679.25|668.45|677.9|667.1|8
1652104000000|2022-05-09 13:46:40|678.27|667.47|678.09|667.29|678.49|667.69|677.9|667.1|12
1652104010000|2022-05-09 13:46:50|678.21|667.41|678.65|667.85|678.9|668.1|678.07|667.27|5
1652104020000|2022-05-09 13:47:00|678.53|667.73|678.7|667.9|678.7|667.9|678.4|667.6|8
1652104030000|2022-05-09 13:47:10|678.4|667.6|677.9|667.1|678.4|667.6|677.9|667.1|3
1652104040000|2022-05-09 13:47:20|677.78|666.98|678.2|667.4|678.2|667.4|677.78|666.98|4
1652104050000|2022-05-09 13:47:30|678.19|667.39|678.19|667.39|678.2|667.4|678|667.2|5
1652104060000|2022-05-09 13:47:40|678.07|667.27|679|668.2|679|668.2|678.07|667.27|18
1652104070000|2022-05-09 13:47:50|679.1|668.3|679.03|668.23|679.16|668.36|679|668.2|6
1652104080000|2022-05-09 13:48:00|679.02|668.22|678.27|667.47|679.02|668.22|678.1|667.3|17
1652104090000|2022-05-09 13:48:10|678.16|667.36|678.27|667.47|678.39|667.59|678.16|667.36|7
1652104100000|2022-05-09 13:48:20|678.77|667.97|678.77|667.97|678.77|667.97|678.77|667.97|1
1652104110000|2022-05-09 13:48:30|678.9|668.1|678.9|668.1|678.9|668.1|678.9|668.1|1
1652104130000|2022-05-09 13:48:50|678.86|668.06|678.86|668.06|678.86|668.06|678.85|668.05|3
1652104140000|2022-05-09 13:49:00|678.84|668.04|679.08|668.28|679.08|668.28|678.84|668.04|4
1652104160000|2022-05-09 13:49:20|678.9|668.1|678.72|667.92|678.9|668.1|678.54|667.74|7
1652104170000|2022-05-09 13:49:30|678.9|668.1|678.36|667.56|678.9|668.1|678.09|667.29|9
1652104180000|2022-05-09 13:49:40|678.35|667.55|677.4|666.6|678.35|667.55|677.4|666.6|10
1652104190000|2022-05-09 13:49:50|677.2|666.4|678.24|667.44|678.24|667.44|677.2|666.4|11
1652104200000|2022-05-09 13:50:00|678.33|667.53|677.73|666.93|678.9|668.1|677.73|666.93|14
1652104210000|2022-05-09 13:50:10|677.9|667.1|678.4|667.6|678.4|667.6|677.9|667.1|4
1652104220000|2022-05-09 13:50:20|678.2|667.4|679.14|668.34|679.14|668.34|678.2|667.4|10
1652104230000|2022-05-09 13:50:30|679.75|668.95|679.75|668.95|679.75|668.95|679.75|668.95|1
1652104240000|2022-05-09 13:50:40|679.64|668.84|679.65|668.85|679.65|668.85|679.39|668.59|3
1652104250000|2022-05-09 13:50:50|679.25|668.45|680.31|669.51|680.31|669.51|679.25|668.45|9
1652104260000|2022-05-09 13:51:00|680|669.2|680.03|669.23|680.13|669.33|679.9|669.1|4
1652104270000|2022-05-09 13:51:10|680.02|669.22|680.4|669.6|680.4|669.6|679.9|669.1|5
1652104280000|2022-05-09 13:51:20|680.9|670.1|680.9|670.1|680.9|670.1|680.9|670.1|1
1652104290000|2022-05-09 13:51:30|681.03|670.23|681.74|670.94|681.74|670.94|681.03|670.23|2
1652104300000|2022-05-09 13:51:40|681.9|671.1|683.9|673.1|683.9|673.1|681.9|671.1|9
1652104310000|2022-05-09 13:51:50|683.65|672.85|683.5|672.7|683.9|673.1|683.5|672.7|9
1652104320000|2022-05-09 13:52:00|683.75|672.95|683.06|672.26|683.75|672.95|683.06|672.26|10
1652104330000|2022-05-09 13:52:10|682.97|672.17|682.4|671.6|682.97|672.17|682.4|671.6|3
1652104340000|2022-05-09 13:52:20|682.95|672.15|683.06|672.26|683.06|672.26|682.95|672.15|2
1652104350000|2022-05-09 13:52:30|682.9|672.1|683.16|672.36|683.17|672.37|682.9|672.1|12
1652104360000|2022-05-09 13:52:40|683.56|672.76|683.06|672.26|683.56|672.76|683|672.2|13
1652104370000|2022-05-09 13:52:50|683.11|672.31|683.07|672.27|683.11|672.31|683.03|672.23|6
1652104380000|2022-05-09 13:53:00|683.4|672.6|682.95|672.15|684.26|673.46|682.95|672.15|13
1652104390000|2022-05-09 13:53:10|683|672.2|682.95|672.15|683.5|672.7|682.95|672.15|6
1652104400000|2022-05-09 13:53:20|683.4|672.6|683.9|673.1|683.9|673.1|683.4|672.6|4
1652104410000|2022-05-09 13:53:30|684|673.2|684.25|673.45|684.25|673.45|684|673.2|4
1652104420000|2022-05-09 13:53:40|684.5|673.7|684.55|673.75|684.55|673.75|684.5|673.7|2
1652104430000|2022-05-09 13:53:50|684.9|674.1|685.9|675.1|685.9|675.1|684.9|674.1|9
1652104440000|2022-05-09 13:54:00|685.5|674.7|685.05|674.25|685.9|675.1|684.94|674.14|15
1652104450000|2022-05-09 13:54:10|685.4|674.6|685.4|674.6|685.5|674.7|685.02|674.22|8
1652104460000|2022-05-09 13:54:20|684.9|674.1|684.9|674.1|685.05|674.25|684.9|674.1|3
1652104480000|2022-05-09 13:54:40|685.25|674.45|685.86|675.06|685.86|675.06|685.25|674.45|3
1652104490000|2022-05-09 13:54:50|685.93|675.13|685.99|675.19|685.99|675.19|685.93|675.13|4
1652104500000|2022-05-09 13:55:00|686.04|675.24|685.99|675.19|686.04|675.24|685.99|675.19|2
1652104510000|2022-05-09 13:55:10|686.04|675.24|686.04|675.24|686.04|675.24|686.04|675.24|1
1652104520000|2022-05-09 13:55:20|685.99|675.19|685.99|675.19|685.99|675.19|685.74|674.94|4
1652104530000|2022-05-09 13:55:30|685.94|675.14|685.58|674.78|685.94|675.14|685.39|674.59|12
1652104540000|2022-05-09 13:55:40|685.23|674.43|684.76|673.96|685.23|674.43|684.62|673.82|10
1652104550000|2022-05-09 13:55:50|684.58|673.78|684.61|673.81|684.69|673.89|684.52|673.72|18
1652104560000|2022-05-09 13:56:00|684.26|673.46|684.25|673.45|684.26|673.46|683.95|673.15|9
1652104570000|2022-05-09 13:56:10|683.99|673.19|683.47|672.67|684.24|673.44|683.19|672.39|9
1652104580000|2022-05-09 13:56:20|683.64|672.84|683.49|672.69|683.64|672.84|683.41|672.61|11
1652104590000|2022-05-09 13:56:30|683.5|672.7|683.24|672.44|683.64|672.84|683.24|672.44|12
1652104600000|2022-05-09 13:56:40|683.14|672.34|683.14|672.34|683.33|672.53|682.9|672.1|7
1652104610000|2022-05-09 13:56:50|683.24|672.44|682.4|671.6|683.24|672.44|682.15|671.35|7
1652104620000|2022-05-09 13:57:00|682.41|671.61|682.69|671.89|682.93|672.13|682.31|671.51|10
1652104630000|2022-05-09 13:57:10|682.68|671.88|682.55|671.75|682.7|671.9|682.5|671.7|12
1652104640000|2022-05-09 13:57:20|682.35|671.55|682.92|672.12|682.93|672.13|682.35|671.55|5
1652104650000|2022-05-09 13:57:30|682.82|672.02|682.82|672.02|682.82|672.02|682.7|671.9|17
1652104660000|2022-05-09 13:57:40|682.5|671.7|681.88|671.08|682.5|671.7|681.81|671.01|8
1652104670000|2022-05-09 13:57:50|681.86|671.06|681.88|671.08|681.88|671.08|681.86|671.06|2
1652104680000|2022-05-09 13:58:00|682.05|671.25|682.05|671.25|682.05|671.25|682.05|671.25|1
1652104690000|2022-05-09 13:58:10|682.08|671.28|682.9|672.1|682.96|672.16|682.08|671.28|6
1652104700000|2022-05-09 13:58:20|682.96|672.16|683.95|673.15|683.95|673.15|682.9|672.1|5
1652104710000|2022-05-09 13:58:30|683.9|673.1|684|673.2|684|673.2|683.9|673.1|2
1652104720000|2022-05-09 13:58:40|684.1|673.3|685.75|674.95|685.86|675.06|684.1|673.3|11
1652104730000|2022-05-09 13:58:50|685.29|674.49|685|674.2|685.29|674.49|684.9|674.1|13
1652104740000|2022-05-09 13:59:00|685.32|674.52|684.96|674.16|685.32|674.52|684.89|674.09|12
1652104750000|2022-05-09 13:59:10|684.9|674.1|684.9|674.1|684.9|674.1|684.78|673.98|3
1652104760000|2022-05-09 13:59:20|684.78|673.98|684.61|673.81|684.9|674.1|684.45|673.65|9
1652104770000|2022-05-09 13:59:30|684.75|673.95|684.9|674.1|684.9|674.1|684.45|673.65|8
1652104780000|2022-05-09 13:59:40|684.78|673.98|684.9|674.1|684.9|674.1|684.78|673.98|2
1652104790000|2022-05-09 13:59:50|685.11|674.31|685.11|674.31|685.11|674.31|685.1|674.3|3
1652104800000|2022-05-09 14:00:00|685|674.2|685.14|674.34|685.5|674.7|685|674.2|10
1652104810000|2022-05-09 14:00:10|684.94|674.14|684.9|674.1|684.94|674.14|684.9|674.1|2
1652104820000|2022-05-09 14:00:20|684.75|673.95|683.9|673.1|684.75|673.95|683.9|673.1|13
1652104830000|2022-05-09 14:00:30|683.76|672.96|683.68|672.88|683.76|672.96|683.27|672.47|13
1652104840000|2022-05-09 14:00:40|683.67|672.87|682.73|671.93|683.68|672.88|682.73|671.93|12
1652104850000|2022-05-09 14:00:50|682.72|671.92|681.95|671.15|682.74|671.94|681.95|671.15|8
1652104860000|2022-05-09 14:01:00|682.2|671.4|682.21|671.41|682.21|671.41|682.18|671.38|4
1652104870000|2022-05-09 14:01:10|682.32|671.52|682.9|672.1|682.9|672.1|682.32|671.52|2
1652104880000|2022-05-09 14:01:20|682.75|671.95|682.75|671.95|682.75|671.95|682.75|671.95|1
1652104890000|2022-05-09 14:01:30|683.4|672.6|683.41|672.61|683.41|672.61|683.4|672.6|2
1652104900000|2022-05-09 14:01:40|683.85|673.05|684.05|673.25|684.27|673.47|683.85|673.05|10
1652104910000|2022-05-09 14:01:50|684.25|673.45|684.16|673.36|684.25|673.45|683.9|673.1|5
1652104920000|2022-05-09 14:02:00|684.25|673.45|685.8|675|685.9|675.1|684.25|673.45|11
1652104930000|2022-05-09 14:02:10|685.57|674.77|685.9|675.1|685.9|675.1|685.1|674.3|11
1652104940000|2022-05-09 14:02:20|685.65|674.85|685.9|675.1|685.9|675.1|685.65|674.85|2
1652104950000|2022-05-09 14:02:30|685.4|674.6|685.4|674.6|685.4|674.6|685.4|674.6|1
1652104960000|2022-05-09 14:02:40|684.95|674.15|685.32|674.52|685.32|674.52|684.95|674.15|8
1652104970000|2022-05-09 14:02:50|685.31|674.51|685.82|675.02|685.82|675.02|685.31|674.51|9
1652104980000|2022-05-09 14:03:00|685.9|675.1|685.9|675.1|686.23|675.43|685.9|675.1|3
1652104990000|2022-05-09 14:03:10|686.14|675.34|685.9|675.1|686.14|675.34|685.9|675.1|3
1652105000000|2022-05-09 14:03:20|685.82|675.02|685.9|675.1|685.9|675.1|685.63|674.83|4
1652105010000|2022-05-09 14:03:30|686.11|675.31|686.03|675.23|686.24|675.44|685.9|675.1|5
1652105020000|2022-05-09 14:03:40|686.4|675.6|686.87|676.07|686.87|676.07|686.4|675.6|5
1652105030000|2022-05-09 14:03:50|686.9|676.1|686.9|676.1|686.9|676.1|686.9|676.1|1
1652105040000|2022-05-09 14:04:00|687.18|676.38|687.7|676.9|687.7|676.9|686.9|676.1|7
1652105050000|2022-05-09 14:04:10|687.8|677|686.9|676.1|687.8|677|686.9|676.1|5
1652105060000|2022-05-09 14:04:20|686.8|676|686.62|675.82|686.8|676|686.6|675.8|5
1652105070000|2022-05-09 14:04:30|686.87|676.07|686.37|675.57|686.87|676.07|686.37|675.57|3
1652105080000|2022-05-09 14:04:40|686.27|675.47|685.61|674.81|686.27|675.47|685.31|674.51|14
1652105090000|2022-05-09 14:04:50|685.16|674.36|684.95|674.15|685.16|674.36|684.88|674.08|11
1652105100000|2022-05-09 14:05:00|684.83|674.03|684.18|673.38|684.9|674.1|684.05|673.25|6
1652105110000|2022-05-09 14:05:10|684.05|673.25|684.6|673.8|684.6|673.8|684|673.2|5
1652105120000|2022-05-09 14:05:20|684.9|674.1|684.9|674.1|684.9|674.1|684.9|674.1|1
1652105130000|2022-05-09 14:05:30|683.95|673.15|684.23|673.43|684.27|673.47|683.95|673.15|5
1652105140000|2022-05-09 14:05:40|684.73|673.93|684.93|674.13|684.93|674.13|684.73|673.93|2
1652105150000|2022-05-09 14:05:50|684.92|674.12|684.93|674.13|684.93|674.13|684.92|674.12|6
1652105160000|2022-05-09 14:06:00|685.15|674.35|684.95|674.15|685.28|674.48|684.93|674.13|7
1652105170000|2022-05-09 14:06:10|684.94|674.14|684.92|674.12|684.94|674.14|684.92|674.12|4
1652105180000|2022-05-09 14:06:20|684.82|674.02|684.64|673.84|684.82|674.02|684.13|673.33|11
1652105190000|2022-05-09 14:06:30|684.9|674.1|684.9|674.1|684.9|674.1|684.9|674.1|1
1652105200000|2022-05-09 14:06:40|685.01|674.21|685.35|674.55|685.49|674.69|685.01|674.21|4
1652105210000|2022-05-09 14:06:50|685.53|674.73|685.18|674.38|685.53|674.73|685.18|674.38|2
1652105220000|2022-05-09 14:07:00|685.11|674.31|684.9|674.1|685.11|674.31|684.9|674.1|2
1652105230000|2022-05-09 14:07:10|685|674.2|685|674.2|685|674.2|685|674.2|1
1652105240000|2022-05-09 14:07:20|684.9|674.1|684.9|674.1|685|674.2|684.9|674.1|3
1652105250000|2022-05-09 14:07:30|684.26|673.46|684.9|674.1|684.9|674.1|684.26|673.46|7
1652105260000|2022-05-09 14:07:40|684.61|673.81|684.61|673.81|684.65|673.85|684.31|673.51|7
1652105270000|2022-05-09 14:07:50|684.6|673.8|683.17|672.37|684.6|673.8|683.17|672.37|14
1652105280000|2022-05-09 14:08:00|683.06|672.26|682.9|672.1|683.24|672.44|682.9|672.1|5
1652105290000|2022-05-09 14:08:10|683.36|672.56|682.9|672.1|683.36|672.56|682.9|672.1|6
1652105300000|2022-05-09 14:08:20|683.4|672.6|683.9|673.1|683.9|673.1|683.4|672.6|2
1652105310000|2022-05-09 14:08:30|683.8|673|683.8|673|683.8|673|683.8|673|1
1652105320000|2022-05-09 14:08:40|683.5|672.7|683.32|672.52|683.9|673.1|683.2|672.4|10
1652105330000|2022-05-09 14:08:50|683.31|672.51|683.15|672.35|683.32|672.52|683.05|672.25|14
1652105340000|2022-05-09 14:09:00|682.95|672.15|682.9|672.1|682.95|672.15|682.85|672.05|4
1652105350000|2022-05-09 14:09:10|682.7|671.9|680.8|670|682.7|671.9|680.8|670|18
1652105360000|2022-05-09 14:09:20|680.82|670.02|681.15|670.35|681.16|670.36|680.81|670.01|10
1652105370000|2022-05-09 14:09:30|681.17|670.37|680.86|670.06|681.28|670.48|680.69|669.89|13
1652105380000|2022-05-09 14:09:40|680.85|670.05|680.65|669.85|681.06|670.26|680.25|669.45|9
1652105390000|2022-05-09 14:09:50|680.55|669.75|679.61|668.81|680.55|669.75|679.61|668.81|10
1652105400000|2022-05-09 14:10:00|679.74|668.94|679.9|669.1|679.99|669.19|679.47|668.67|13
1652105410000|2022-05-09 14:10:10|680.13|669.33|680.13|669.33|680.13|669.33|680.13|669.33|1
1652105420000|2022-05-09 14:10:20|679.98|669.18|679.31|668.51|680.13|669.33|679.3|668.5|13
1652105430000|2022-05-09 14:10:30|679.3|668.5|679.98|669.18|679.98|669.18|679.24|668.44|11
1652105440000|2022-05-09 14:10:40|679.9|669.1|679.9|669.1|679.9|669.1|679.9|669.1|1
1652105460000|2022-05-09 14:11:00|679.85|669.05|679.9|669.1|679.98|669.18|679.85|669.05|4
1652105470000|2022-05-09 14:11:10|680.3|669.5|681.19|670.39|681.4|670.6|680.3|669.5|12
1652105480000|2022-05-09 14:11:20|681.2|670.4|682.1|671.3|682.1|671.3|681.2|670.4|6
1652105490000|2022-05-09 14:11:30|682.02|671.22|682.04|671.24|682.04|671.24|681.9|671.1|3
1652105500000|2022-05-09 14:11:40|682.14|671.34|681.9|671.1|682.14|671.34|681.9|671.1|4
1652105510000|2022-05-09 14:11:50|681.65|670.85|681.9|671.1|681.9|671.1|681.65|670.85|4
1652105520000|2022-05-09 14:12:00|681.65|670.85|680.95|670.15|681.81|671.01|680.95|670.15|9
1652105530000|2022-05-09 14:12:10|680.9|670.1|680.74|669.94|680.9|670.1|680.74|669.94|5
1652105540000|2022-05-09 14:12:20|680.14|669.34|680.88|670.08|680.88|670.08|680.14|669.34|5
1652105550000|2022-05-09 14:12:30|680.76|669.96|680.76|669.96|680.76|669.96|680.76|669.96|1
1652105560000|2022-05-09 14:12:40|680.75|669.95|680.9|670.1|680.9|670.1|679.95|669.15|14
1652105570000|2022-05-09 14:12:50|681.9|671.1|682.04|671.24|682.14|671.34|681.84|671.04|6
1652105580000|2022-05-09 14:13:00|681.9|671.1|681.9|671.1|681.9|671.1|681.9|671.1|1
1652105590000|2022-05-09 14:13:10|681.95|671.15|682.9|672.1|682.95|672.15|681.95|671.15|9
1652105600000|2022-05-09 14:13:20|683.07|672.27|683.8|673|683.8|673|683.07|672.27|2
1652105610000|2022-05-09 14:13:30|683.57|672.77|683.32|672.52|683.57|672.77|683.16|672.36|10
1652105620000|2022-05-09 14:13:40|683.57|672.77|683.06|672.26|683.57|672.77|683.05|672.25|12
1652105630000|2022-05-09 14:13:50|683.08|672.28|682.9|672.1|683.08|672.28|682.9|672.1|5
1652105640000|2022-05-09 14:14:00|683.03|672.23|683.06|672.26|683.06|672.26|682.9|672.1|3
1652105650000|2022-05-09 14:14:10|683|672.2|683.06|672.26|683.06|672.26|683|672.2|2
1652105660000|2022-05-09 14:14:20|683.04|672.24|683.06|672.26|683.06|672.26|683.04|672.24|2
1652105670000|2022-05-09 14:14:30|683.8|673|683.8|673|683.8|673|683.8|673|1
1652105680000|2022-05-09 14:14:40|683.9|673.1|684.77|673.97|684.9|674.1|683.9|673.1|7
1652105690000|2022-05-09 14:14:50|684.78|673.98|683.89|673.09|684.78|673.98|683.89|673.09|5
1652105700000|2022-05-09 14:15:00|683.79|672.99|684.3|673.5|684.3|673.5|683.79|672.99|4
1652105710000|2022-05-09 14:15:10|684.29|673.49|684.9|674.1|684.9|674.1|684.29|673.49|7
1652105720000|2022-05-09 14:15:20|684.78|673.98|684.77|673.97|684.78|673.98|684.77|673.97|2
1652105730000|2022-05-09 14:15:30|684.6|673.8|682.9|672.1|684.6|673.8|682.85|672.05|17
1652105740000|2022-05-09 14:15:40|682.85|672.05|682.46|671.66|682.85|672.05|682.21|671.41|13
1652105750000|2022-05-09 14:15:50|682.45|671.65|682.9|672.1|682.9|672.1|682.05|671.25|6
1652105760000|2022-05-09 14:16:00|682.79|671.99|682.71|671.91|682.79|671.99|682.71|671.91|3
1652105770000|2022-05-09 14:16:10|682.86|672.06|684.27|673.47|684.52|673.72|682.86|672.06|13
1652105780000|2022-05-09 14:16:20|684.15|673.35|683.87|673.07|684.15|673.35|683.87|673.07|6
1652105790000|2022-05-09 14:16:30|683.86|673.06|682.1|671.3|683.9|673.1|682.1|671.3|18
1652105800000|2022-05-09 14:16:40|682|671.2|682.29|671.49|682.31|671.51|682|671.2|8
1652105810000|2022-05-09 14:16:50|682|671.2|682.85|672.05|682.85|672.05|682|671.2|9
1652105820000|2022-05-09 14:17:00|682.9|672.1|682.9|672.1|682.9|672.1|682.9|672.1|1
1652105840000|2022-05-09 14:17:20|682.85|672.05|683|672.2|683.4|672.6|682.85|672.05|5
1652105850000|2022-05-09 14:17:30|682.9|672.1|683.09|672.29|683.1|672.3|682.9|672.1|5
1652105860000|2022-05-09 14:17:40|683.1|672.3|682.75|671.95|683.1|672.3|682.74|671.94|12
1652105870000|2022-05-09 14:17:50|682.74|671.94|682.04|671.24|682.75|671.95|682.04|671.24|15
1652105880000|2022-05-09 14:18:00|681.94|671.14|681.82|671.02|682.04|671.24|681.26|670.46|10
1652105890000|2022-05-09 14:18:10|681.8|671|680.9|670.1|681.83|671.03|680.9|670.1|17
1652105900000|2022-05-09 14:18:20|680.8|670|680.6|669.8|680.87|670.07|680.55|669.75|9
1652105910000|2022-05-09 14:18:30|681.03|670.23|681.07|670.27|681.3|670.5|681.03|670.23|8
1652105930000|2022-05-09 14:18:50|680.9|670.1|680.9|670.1|680.9|670.1|680.9|670.1|1
1652105940000|2022-05-09 14:19:00|681.31|670.51|681.82|671.02|681.82|671.02|680.9|670.1|7
1652105950000|2022-05-09 14:19:10|681.44|670.64|681.25|670.45|681.44|670.64|681.08|670.28|9
1652105960000|2022-05-09 14:19:20|681.26|670.46|681.34|670.54|681.34|670.54|681.25|670.45|6
1652105970000|2022-05-09 14:19:30|681.49|670.69|680.9|670.1|681.49|670.69|680.9|670.1|7
1652105980000|2022-05-09 14:19:40|681.09|670.29|680.63|669.83|681.09|670.29|680.62|669.82|8
1652105990000|2022-05-09 14:19:50|680.77|669.97|680.9|670.1|680.9|670.1|680.77|669.97|2
1652106000000|2022-05-09 14:20:00|680.77|669.97|680.71|669.91|680.9|670.1|680.33|669.53|6
1652106010000|2022-05-09 14:20:10|680.9|670.1|680.9|670.1|680.9|670.1|680.9|670.1|1
1652106030000|2022-05-09 14:20:30|680.77|669.97|680.57|669.77|680.9|670.1|680.43|669.63|7
1652106040000|2022-05-09 14:20:40|680.44|669.64|680|669.2|680.44|669.64|680|669.2|3
1652106050000|2022-05-09 14:20:50|679.9|669.1|680|669.2|680.07|669.27|679.9|669.1|5
1652106060000|2022-05-09 14:21:00|679.93|669.13|680.07|669.27|680.34|669.54|679.93|669.13|8
1652106080000|2022-05-09 14:21:20|680.57|669.77|681.84|671.04|681.84|671.04|680.57|669.77|4
1652106090000|2022-05-09 14:21:30|681.9|671.1|681.9|671.1|682.04|671.24|681.9|671.1|4
1652106100000|2022-05-09 14:21:40|682.13|671.33|682.31|671.51|682.31|671.51|682.13|671.33|5
1652106110000|2022-05-09 14:21:50|682.17|671.37|682.16|671.36|682.17|671.37|682|671.2|9
1652106120000|2022-05-09 14:22:00|682.17|671.37|682.85|672.05|682.9|672.1|682.17|671.37|5
1652106130000|2022-05-09 14:22:10|682.7|671.9|681.98|671.18|682.85|672.05|681.97|671.17|11
1652106140000|2022-05-09 14:22:20|682.16|671.36|681.73|670.93|682.16|671.36|681.73|670.93|8
1652106150000|2022-05-09 14:22:30|681.74|670.94|680.99|670.19|681.74|670.94|680.99|670.19|9
1652106160000|2022-05-09 14:22:40|681|670.2|680.81|670.01|681|670.2|680.75|669.95|6
1652106170000|2022-05-09 14:22:50|680.8|670|680.05|669.25|680.81|670.01|680.05|669.25|11
1652106180000|2022-05-09 14:23:00|680.02|669.22|679.85|669.05|680.02|669.22|679.56|668.76|15
1652106200000|2022-05-09 14:23:20|679.88|669.08|679.84|669.04|680.03|669.23|679.84|669.04|7
1652106220000|2022-05-09 14:23:40|679.69|668.89|679.55|668.75|679.69|668.89|679.31|668.51|3
1652106230000|2022-05-09 14:23:50|679.56|668.76|679.84|669.04|679.84|669.04|679.55|668.75|3
1652106240000|2022-05-09 14:24:00|679.7|668.9|679.84|669.04|679.84|669.04|679.55|668.75|4
1652106250000|2022-05-09 14:24:10|679.89|669.09|680.4|669.6|680.4|669.6|679.89|669.09|4
1652106260000|2022-05-09 14:24:20|680.57|669.77|680.3|669.5|680.57|669.77|679.9|669.1|6
1652106270000|2022-05-09 14:24:30|680.43|669.63|679.9|669.1|680.43|669.63|679.9|669.1|4
1652106280000|2022-05-09 14:24:40|679.84|669.04|679.44|668.64|679.84|669.04|679.35|668.55|9
1652106290000|2022-05-09 14:24:50|679.11|668.31|678.7|667.9|679.11|668.31|678.64|667.84|13
1652106300000|2022-05-09 14:25:00|678.69|667.89|677.9|667.1|678.69|667.89|677.7|666.9|10
1652106330000|2022-05-09 14:25:30|677.67|666.87|677.67|666.87|677.67|666.87|677.67|666.87|1
1652106340000|2022-05-09 14:25:40|677.8|667|677.67|666.87|677.8|667|677.67|666.87|2
1652106350000|2022-05-09 14:25:50|677.75|666.95|677.75|666.95|677.75|666.95|677.75|666.95|1
1652106360000|2022-05-09 14:26:00|677.9|667.1|678.9|668.1|678.9|668.1|677.9|667.1|3
1652106380000|2022-05-09 14:26:20|678.8|668|678.88|668.08|678.9|668.1|678.8|668|3
1652106390000|2022-05-09 14:26:30|678.9|668.1|679.9|669.1|679.9|669.1|678.9|668.1|4
1652106400000|2022-05-09 14:26:40|680.05|669.25|680.17|669.37|680.17|669.37|680.05|669.25|2
1652106410000|2022-05-09 14:26:50|680.16|669.36|680.4|669.6|680.4|669.6|680.13|669.33|5
1652106420000|2022-05-09 14:27:00|680.9|670.1|680.9|670.1|680.9|670.1|680.74|669.94|3
1652106430000|2022-05-09 14:27:10|680.79|669.99|680.68|669.88|680.9|670.1|680.54|669.74|8
1652106440000|2022-05-09 14:27:20|680.59|669.79|680.08|669.28|680.59|669.79|680|669.2|8
1652106450000|2022-05-09 14:27:30|680.02|669.22|679.9|669.1|680.26|669.46|679.9|669.1|7
1652106460000|2022-05-09 14:27:40|680.05|669.25|680.08|669.28|680.08|669.28|680.05|669.25|2
1652106470000|2022-05-09 14:27:50|680.05|669.25|680.05|669.25|680.05|669.25|679.9|669.1|3
1652106480000|2022-05-09 14:28:00|679.9|669.1|679.85|669.05|679.9|669.1|679.85|669.05|3
1652106490000|2022-05-09 14:28:10|679.86|669.06|678.99|668.19|679.86|669.06|678.99|668.19|13
1652106500000|2022-05-09 14:28:20|678.67|667.87|679.07|668.27|679.07|668.27|678.23|667.43|7
1652106510000|2022-05-09 14:28:30|679.05|668.25|678.99|668.19|679.05|668.25|678.9|668.1|3
1652106520000|2022-05-09 14:28:40|679.1|668.3|678.97|668.17|679.1|668.3|678.9|668.1|6
1652106530000|2022-05-09 14:28:50|678.9|668.1|678.9|668.1|678.97|668.17|678.62|667.82|6
1652106540000|2022-05-09 14:29:00|678.73|667.93|678.01|667.21|678.73|667.93|678|667.2|8
1652106550000|2022-05-09 14:29:10|678.02|667.22|677.9|667.1|678.02|667.22|677.84|667.04|10
1652106560000|2022-05-09 14:29:20|677.7|666.9|677.56|666.76|677.9|667.1|677.56|666.76|10
1652106570000|2022-05-09 14:29:30|677.63|666.83|676.99|666.19|677.63|666.83|676.99|666.19|9
1652106580000|2022-05-09 14:29:40|676.9|666.1|676.99|666.19|676.99|666.19|676.9|666.1|3
1652106590000|2022-05-09 14:29:50|677.75|666.95|677.75|666.95|677.75|666.95|677.75|666.95|1
1652106600000|2022-05-09 14:30:00|677.68|666.88|677.63|666.83|677.68|666.88|677.59|666.79|4
1652106610000|2022-05-09 14:30:10|677.62|666.82|677.54|666.74|677.63|666.83|677.54|666.74|6
1652106620000|2022-05-09 14:30:20|677.14|666.34|677.8|667|677.8|667|676.85|666.05|6
1652106630000|2022-05-09 14:30:30|677.97|667.17|677.9|667.1|678.3|667.5|677.9|667.1|4
1652106640000|2022-05-09 14:30:40|677.99|667.19|677.9|667.1|677.99|667.19|677.9|667.1|2
1652106650000|2022-05-09 14:30:50|678.05|667.25|678.9|668.1|679.21|668.41|678.05|667.25|7
1652106670000|2022-05-09 14:31:10|679|668.2|679.4|668.6|679.4|668.6|679|668.2|3
1652106680000|2022-05-09 14:31:20|679.2|668.4|679.25|668.45|679.5|668.7|679.1|668.3|9
1652106690000|2022-05-09 14:31:30|679.26|668.46|679.26|668.46|679.26|668.46|679|668.2|8
1652106700000|2022-05-09 14:31:40|679|668.2|679.2|668.4|679.2|668.4|679|668.2|2
1652106710000|2022-05-09 14:31:50|678.9|668.1|678.9|668.1|678.9|668.1|678.57|667.77|4
1652106720000|2022-05-09 14:32:00|678.5|667.7|677.65|666.85|678.5|667.7|677.27|666.47|10
1652106730000|2022-05-09 14:32:10|677.9|667.1|676.8|666|677.9|667.1|676.8|666|5
1652106740000|2022-05-09 14:32:20|676.9|666.1|676.9|666.1|676.98|666.18|675.9|665.1|9
1652106750000|2022-05-09 14:32:30|676.96|666.16|677.9|667.1|678.03|667.23|676.9|666.1|8
1652106760000|2022-05-09 14:32:40|678.21|667.41|677.9|667.1|678.21|667.41|677.9|667.1|4
1652106770000|2022-05-09 14:32:50|678.4|667.6|679.9|669.1|680.16|669.36|678.4|667.6|11
1652106780000|2022-05-09 14:33:00|680.4|669.6|681.29|670.49|681.29|670.49|680.4|669.6|4
1652106790000|2022-05-09 14:33:10|681.9|671.1|681.9|671.1|681.9|671.1|681.62|670.82|5
1652106800000|2022-05-09 14:33:20|682.07|671.27|681.23|670.43|682.07|671.27|681.23|670.43|5
1652106810000|2022-05-09 14:33:30|680.95|670.15|680.69|669.89|680.95|670.15|680.69|669.89|3
1652106820000|2022-05-09 14:33:40|680|669.2|679.65|668.85|680|669.2|679.2|668.4|6
1652106830000|2022-05-09 14:33:50|679.5|668.7|678.9|668.1|679.5|668.7|678.9|668.1|5
1652106840000|2022-05-09 14:34:00|679|668.2|679|668.2|679.4|668.6|678.9|668.1|5
1652106850000|2022-05-09 14:34:10|678.9|668.1|678.9|668.1|678.9|668.1|678.23|667.43|6
1652106870000|2022-05-09 14:34:30|679.01|668.21|679.9|669.1|679.9|669.1|678.9|668.1|4
1652106880000|2022-05-09 14:34:40|680.4|669.6|681.2|670.4|681.2|670.4|680.4|669.6|8
1652106890000|2022-05-09 14:34:50|681.19|670.39|680.69|669.89|681.29|670.49|680.69|669.89|9
1652106900000|2022-05-09 14:35:00|680.72|669.92|680.23|669.43|680.72|669.92|680.1|669.3|7
1652106910000|2022-05-09 14:35:10|680.6|669.8|681|670.2|681.05|670.25|680.6|669.8|7
1652106920000|2022-05-09 14:35:20|681.45|670.65|682.2|671.4|682.51|671.71|681.45|670.65|11
1652106930000|2022-05-09 14:35:30|682.51|671.71|682.32|671.52|682.61|671.81|681.9|671.1|18
1652106940000|2022-05-09 14:35:40|682.2|671.4|682.07|671.27|682.32|671.52|681.9|671.1|5
1652106950000|2022-05-09 14:35:50|681.9|671.1|681.9|671.1|681.9|671.1|681.9|671.1|1
1652106960000|2022-05-09 14:36:00|681.37|670.57|681|670.2|681.9|671.1|680.9|670.1|18
1652106970000|2022-05-09 14:36:10|681.08|670.28|681|670.2|681.08|670.28|681|670.2|2
1652106980000|2022-05-09 14:36:20|681.5|670.7|681.88|671.08|681.89|671.09|681.5|670.7|3
1652106990000|2022-05-09 14:36:30|681.89|671.09|681.9|671.1|682.07|671.27|681.88|671.08|14
1652107000000|2022-05-09 14:36:40|682.14|671.34|682.07|671.27|682.7|671.9|682.07|671.27|9
1652107010000|2022-05-09 14:36:50|682.17|671.37|682.07|671.27|682.17|671.37|682.06|671.26|8
1652107020000|2022-05-09 14:37:00|682.06|671.26|681.9|671.1|682.07|671.27|681.72|670.92|8
1652107040000|2022-05-09 14:37:20|680.95|670.15|680|669.2|681.27|670.47|680|669.2|13
1652107050000|2022-05-09 14:37:30|679.9|669.1|679.9|669.1|679.9|669.1|679.9|669.1|1
1652107060000|2022-05-09 14:37:40|679.65|668.85|679.4|668.6|679.65|668.85|678.87|668.07|9
1652107070000|2022-05-09 14:37:50|679.34|668.54|679.9|669.1|679.9|669.1|679.33|668.53|4
1652107080000|2022-05-09 14:38:00|679.53|668.73|679.9|669.1|680.16|669.36|679.29|668.49|8
1652107090000|2022-05-09 14:38:10|679.55|668.75|678.9|668.1|679.9|669.1|678.9|668.1|10
1652107100000|2022-05-09 14:38:20|679.08|668.28|679.27|668.47|679.28|668.48|679|668.2|4
1652107110000|2022-05-09 14:38:30|679.17|668.37|678.53|667.73|679.27|668.47|678.53|667.73|10
1652107120000|2022-05-09 14:38:40|678.9|668.1|678.74|667.94|678.9|668.1|678.74|667.94|2
1652107130000|2022-05-09 14:38:50|678.9|668.1|678|667.2|678.9|668.1|678|667.2|6
1652107140000|2022-05-09 14:39:00|677.9|667.1|678.08|667.28|678.08|667.28|677.9|667.1|2
1652107150000|2022-05-09 14:39:10|678.02|667.22|677.75|666.95|678.02|667.22|677.6|666.8|9
1652107160000|2022-05-09 14:39:20|677.19|666.39|676.18|665.38|677.19|666.39|676.18|665.38|6
1652107170000|2022-05-09 14:39:30|676.53|665.73|676.68|665.88|676.85|666.05|676.53|665.73|3
1652107180000|2022-05-09 14:39:40|676.67|665.87|675.97|665.17|676.7|665.9|675.93|665.13|8
1652107190000|2022-05-09 14:39:50|675.91|665.11|675.69|664.89|675.91|665.11|675.28|664.48|23
1652107200000|2022-05-09 14:40:00|675.83|665.03|676.8|666|677.03|666.23|675.83|665.03|7
1652107210000|2022-05-09 14:40:10|676.9|666.1|676.9|666.1|677.7|666.9|676.73|665.93|13
1652107220000|2022-05-09 14:40:20|677.08|666.28|676.9|666.1|677.08|666.28|676.62|665.82|10
1652107230000|2022-05-09 14:40:30|677|666.2|678.4|667.6|678.4|667.6|677|666.2|5
1652107240000|2022-05-09 14:40:40|678.19|667.39|678.19|667.39|678.4|667.6|678.19|667.39|5
1652107250000|2022-05-09 14:40:50|678.4|667.6|677.9|667.1|678.4|667.6|677.9|667.1|13
1652107260000|2022-05-09 14:41:00|678.06|667.26|678.9|668.1|678.97|668.17|677.9|667.1|14
1652107270000|2022-05-09 14:41:10|679.7|668.9|680.3|669.5|680.3|669.5|679.7|668.9|8
1652107280000|2022-05-09 14:41:20|680.39|669.59|680.31|669.51|680.4|669.6|679.95|669.15|6
1652107290000|2022-05-09 14:41:30|680.3|669.5|681.59|670.79|681.59|670.79|680.3|669.5|10
1652107300000|2022-05-09 14:41:40|681.21|670.41|681.09|670.29|681.34|670.54|681.09|670.29|7
1652107310000|2022-05-09 14:41:50|681.1|670.3|680.9|670.1|681.1|670.3|680.4|669.6|7
1652107320000|2022-05-09 14:42:00|681.06|670.26|681.59|670.79|681.59|670.79|681.06|670.26|3
1652107340000|2022-05-09 14:42:20|681.9|671.1|682.99|672.19|683.02|672.22|681.9|671.1|8
1652107350000|2022-05-09 14:42:30|682.9|672.1|682|671.2|682.9|672.1|681.95|671.15|4
1652107360000|2022-05-09 14:42:40|682.25|671.45|682|671.2|682.25|671.45|681.91|671.11|5
1652107370000|2022-05-09 14:42:50|681.9|671.1|681.9|671.1|681.9|671.1|681.9|671.1|1
1652107380000|2022-05-09 14:43:00|681.91|671.11|681.91|671.11|681.95|671.15|681.91|671.11|3
1652107390000|2022-05-09 14:43:10|681.95|671.15|681.91|671.11|681.95|671.15|681.91|671.11|2
1652107400000|2022-05-09 14:43:20|682.16|671.36|682.25|671.45|682.4|671.6|682.16|671.36|4
1652107410000|2022-05-09 14:43:30|682.08|671.28|682.24|671.44|682.25|671.45|682.08|671.28|7
1652107420000|2022-05-09 14:43:40|682.25|671.45|683|672.2|683|672.2|682.24|671.44|10
1652107430000|2022-05-09 14:43:50|682.9|672.1|683.6|672.8|683.6|672.8|682.9|672.1|3
1652107440000|2022-05-09 14:44:00|683.4|672.6|682.9|672.1|683.4|672.6|682.79|671.99|4
1652107450000|2022-05-09 14:44:10|682.82|672.02|682.24|671.44|682.82|672.02|682.24|671.44|5
1652107460000|2022-05-09 14:44:20|681.9|671.1|682.24|671.44|682.24|671.44|681.65|670.85|6
1652107470000|2022-05-09 14:44:30|682.8|672|682.24|671.44|682.8|672|682.24|671.44|3
1652107480000|2022-05-09 14:44:40|682.36|671.56|682.64|671.84|682.74|671.94|682.36|671.56|5
1652107490000|2022-05-09 14:44:50|682.9|672.1|683|672.2|683.45|672.65|682.9|672.1|3
1652107500000|2022-05-09 14:45:00|683.75|672.95|685.05|674.25|685.1|674.3|683.75|672.95|10
1652107510000|2022-05-09 14:45:10|685.04|674.24|683.95|673.15|685.05|674.25|683.9|673.1|13
1652107520000|2022-05-09 14:45:20|683.9|673.1|683.9|673.1|683.9|673.1|683.9|673.1|1
1652107530000|2022-05-09 14:45:30|684.1|673.3|684.38|673.58|684.4|673.6|683.9|673.1|6
1652107540000|2022-05-09 14:45:40|684.49|673.69|684.65|673.85|684.87|674.07|684.15|673.35|10
1652107550000|2022-05-09 14:45:50|684.87|674.07|684.87|674.07|684.87|674.07|684.62|673.82|3
1652107560000|2022-05-09 14:46:00|684.86|674.06|684.9|674.1|684.9|674.1|684.85|674.05|3
1652107570000|2022-05-09 14:46:10|685.15|674.35|684.9|674.1|685.65|674.85|684.9|674.1|4
1652107580000|2022-05-09 14:46:20|685.03|674.23|684.9|674.1|685.03|674.23|684.9|674.1|2
1652107590000|2022-05-09 14:46:30|685.4|674.6|684.9|674.1|685.4|674.6|684.9|674.1|2
1652107600000|2022-05-09 14:46:40|685.4|674.6|684.9|674.1|685.4|674.6|684.9|674.1|2
1652107610000|2022-05-09 14:46:50|684.75|673.95|684.56|673.76|684.85|674.05|684.56|673.76|5
1652107620000|2022-05-09 14:47:00|684.51|673.71|683.9|673.1|684.51|673.71|683.9|673.1|15
1652107630000|2022-05-09 14:47:10|683.6|672.8|683.9|673.1|683.9|673.1|683.6|672.8|2
1652107650000|2022-05-09 14:47:30|683.4|672.6|683.1|672.3|683.4|672.6|683.1|672.3|2
1652107660000|2022-05-09 14:47:40|682.51|671.71|682.6|671.8|682.6|671.8|682.2|671.4|7
1652107670000|2022-05-09 14:47:50|682.71|671.91|683.25|672.45|683.25|672.45|682.71|671.91|5
1652107680000|2022-05-09 14:48:00|683.9|673.1|683.9|673.1|684.13|673.33|683.9|673.1|12
1652107690000|2022-05-09 14:48:10|684.07|673.27|684.1|673.3|684.13|673.33|683.9|673.1|8
1652107700000|2022-05-09 14:48:20|683.9|673.1|683.45|672.65|683.9|673.1|683.45|672.65|2
1652107710000|2022-05-09 14:48:30|683.5|672.7|683.9|673.1|683.9|673.1|683.5|672.7|2
1652107720000|2022-05-09 14:48:40|683.69|672.89|683.19|672.39|683.69|672.89|683.19|672.39|4
1652107730000|2022-05-09 14:48:50|683.29|672.49|683.69|672.89|683.69|672.89|683.19|672.39|3
1652107740000|2022-05-09 14:49:00|683.75|672.95|683.9|673.1|683.9|673.1|683.65|672.85|3
1652107750000|2022-05-09 14:49:10|684.4|673.6|684.45|673.65|684.5|673.7|684.4|673.6|3
1652107760000|2022-05-09 14:49:20|684.55|673.75|686.2|675.4|686.2|675.4|684.55|673.75|8
1652107770000|2022-05-09 14:49:30|686.87|676.07|685.95|675.15|686.87|676.07|685.95|675.15|4
1652107780000|2022-05-09 14:49:40|686.05|675.25|686.05|675.25|686.05|675.25|686.05|675.25|1
1652107790000|2022-05-09 14:49:50|686.15|675.35|686.25|675.45|686.25|675.45|686.15|675.35|2
1652107800000|2022-05-09 14:50:00|686.1|675.3|686.87|676.07|686.87|676.07|686.1|675.3|3
1652107810000|2022-05-09 14:50:10|686.62|675.82|685.95|675.15|686.87|676.07|685.95|675.15|5
1652107820000|2022-05-09 14:50:20|686.32|675.52|686.6|675.8|686.85|676.05|686.31|675.51|11
1652107830000|2022-05-09 14:50:30|686.35|675.55|686.35|675.55|686.35|675.55|686.35|675.55|1
1652107840000|2022-05-09 14:50:40|685.9|675.1|685.9|675.1|685.9|675.1|685.9|675.1|1
1652107850000|2022-05-09 14:50:50|685.4|674.6|685.4|674.6|685.4|674.6|685.4|674.6|1
1652107860000|2022-05-09 14:51:00|684.9|674.1|684.82|674.02|684.9|674.1|684.77|673.97|6
1652107870000|2022-05-09 14:51:10|684.77|673.97|684.27|673.47|684.87|674.07|684.27|673.47|9
1652107880000|2022-05-09 14:51:20|683.9|673.1|682.93|672.13|683.9|673.1|682.93|672.13|10
1652107890000|2022-05-09 14:51:30|682.9|672.1|682.9|672.1|682.9|672.1|682.9|672.1|1
1652107900000|2022-05-09 14:51:40|682.35|671.55|682.8|672|682.8|672|682.35|671.55|2
1652107910000|2022-05-09 14:51:50|682.4|671.6|682.4|671.6|682.4|671.6|682.4|671.6|1
1652107920000|2022-05-09 14:52:00|682|671.2|682.9|672.1|682.9|672.1|682|671.2|7
1652107930000|2022-05-09 14:52:10|682.5|671.7|682.9|672.1|682.9|672.1|682.5|671.7|2
1652107940000|2022-05-09 14:52:20|682.99|672.19|683.09|672.29|683.09|672.29|682.99|672.19|2
1652107950000|2022-05-09 14:52:30|683.07|672.27|683.9|673.1|684.02|673.22|683.07|672.27|5
1652107980000|2022-05-09 14:53:00|683.49|672.69|683.49|672.69|683.49|672.69|683.49|672.69|1
1652107990000|2022-05-09 14:53:10|683.8|673|683.49|672.69|683.8|673|683.49|672.69|2
1652108010000|2022-05-09 14:53:30|683.18|672.38|683.41|672.61|683.42|672.62|683.18|672.38|11
1652108020000|2022-05-09 14:53:40|683.4|672.6|683.34|672.54|683.4|672.6|683.09|672.29|4
1652108030000|2022-05-09 14:53:50|683.33|672.53|682.9|672.1|683.34|672.54|682.9|672.1|7
1652108040000|2022-05-09 14:54:00|682.63|671.83|682.63|671.83|682.63|671.83|682.63|671.83|1
1652108050000|2022-05-09 14:54:10|682.9|672.1|683.19|672.39|683.19|672.39|682.63|671.83|9
1652108060000|2022-05-09 14:54:20|683.18|672.38|683.15|672.35|683.18|672.38|683.15|672.35|6
1652108070000|2022-05-09 14:54:30|683.05|672.25|682.9|672.1|683.15|672.35|682.9|672.1|3
1652108080000|2022-05-09 14:54:40|683.05|672.25|683.15|672.35|683.56|672.76|683.05|672.25|6
1652108090000|2022-05-09 14:54:50|682.9|672.1|682.9|672.1|682.9|672.1|682.9|672.1|1
1652108110000|2022-05-09 14:55:10|683.06|672.26|683.05|672.25|683.15|672.35|682.9|672.1|5
1652108120000|2022-05-09 14:55:20|682.9|672.1|682.75|671.95|682.9|672.1|682.75|671.95|2
1652108130000|2022-05-09 14:55:30|682.65|671.85|682.65|671.85|682.65|671.85|682.65|671.85|1
1652108140000|2022-05-09 14:55:40|682.62|671.82|682.65|671.85|682.65|671.85|682.62|671.82|2
1652108150000|2022-05-09 14:55:50|682.62|671.82|681.63|670.83|682.62|671.82|681.53|670.73|5
1652108160000|2022-05-09 14:56:00|681.9|671.1|682.12|671.32|682.25|671.45|681.9|671.1|8
1652108170000|2022-05-09 14:56:10|681.99|671.19|681.65|670.85|682.12|671.32|681.38|670.58|7
1652108180000|2022-05-09 14:56:20|681.28|670.48|681.85|671.05|681.85|671.05|680.9|670.1|5
1652108190000|2022-05-09 14:56:30|682.2|671.4|682.75|671.95|682.75|671.95|682.2|671.4|3
1652108200000|2022-05-09 14:56:40|682.9|672.1|683.75|672.95|683.8|673|682.9|672.1|7
1652108210000|2022-05-09 14:56:50|683.5|672.7|683.6|672.8|683.75|672.95|683.5|672.7|4
1652108220000|2022-05-09 14:57:00|683.65|672.85|684.05|673.25|684.05|673.25|683.65|672.85|3
1652108230000|2022-05-09 14:57:10|684.13|673.33|683.69|672.89|684.13|673.33|683.4|672.6|11
1652108240000|2022-05-09 14:57:20|683.4|672.6|683.05|672.25|683.4|672.6|683.05|672.25|2
1652108250000|2022-05-09 14:57:30|682.9|672.1|682.9|672.1|683.05|672.25|682.9|672.1|5
1652108260000|2022-05-09 14:57:40|683.05|672.25|683.05|672.25|683.05|672.25|683.05|672.25|1
1652108270000|2022-05-09 14:57:50|682.9|672.1|682.9|672.1|682.9|672.1|682.9|672.1|1
1652108300000|2022-05-09 14:58:20|682.76|671.96|682.1|671.3|682.9|672.1|682.1|671.3|4
1652108310000|2022-05-09 14:58:30|682.11|671.31|682.11|671.31|682.11|671.31|681.95|671.15|7
1652108330000|2022-05-09 14:58:50|682.63|671.83|682.61|671.81|682.63|671.83|682.09|671.29|7
1652108340000|2022-05-09 14:59:00|682.7|671.9|681.9|671.1|682.7|671.9|681.9|671.1|6
1652108350000|2022-05-09 14:59:10|681.8|671|681.8|671|681.8|671|681.53|670.73|3
1652108360000|2022-05-09 14:59:20|681.67|670.87|681.75|670.95|681.8|671|681.11|670.31|13
1652108370000|2022-05-09 14:59:30|681.9|671.1|681.9|671.1|682.01|671.21|681.86|671.06|6
1652108380000|2022-05-09 14:59:40|681.63|670.83|681.28|670.48|681.63|670.83|681.28|670.48|3
1652108390000|2022-05-09 14:59:50|681.19|670.39|681.04|670.24|681.19|670.39|681.04|670.24|3
1652108400000|2022-05-09 15:00:00|680.55|669.75|680.79|669.99|680.85|670.05|680.22|669.42|9
1652108410000|2022-05-09 15:00:10|680.85|670.05|680.9|670.1|681.1|670.3|680.79|669.99|5
1652108420000|2022-05-09 15:00:20|681|670.2|681|670.2|681|670.2|681|670.2|1
1652108430000|2022-05-09 15:00:30|680.9|670.1|682.18|671.38|682.55|671.75|680.9|670.1|9
1652108440000|2022-05-09 15:00:40|682.15|671.35|682.9|672.1|683|672.2|681.95|671.15|10
1652108450000|2022-05-09 15:00:50|682.95|672.15|683.4|672.6|683.75|672.95|682.95|672.15|4
1652108460000|2022-05-09 15:01:00|683.9|673.1|683.29|672.49|683.9|673.1|683.2|672.4|6
1652108470000|2022-05-09 15:01:10|683.3|672.5|683.16|672.36|683.62|672.82|683|672.2|8
1652108480000|2022-05-09 15:01:20|683.23|672.43|682.95|672.15|683.23|672.43|682.95|672.15|3
1652108490000|2022-05-09 15:01:30|683.05|672.25|683.9|673.1|683.9|673.1|683.05|672.25|3
1652108520000|2022-05-09 15:02:00|683.4|672.6|683.25|672.45|683.4|672.6|682.9|672.1|6
1652108530000|2022-05-09 15:02:10|683.4|672.6|683.9|673.1|683.9|673.1|683.25|672.45|5
1652108540000|2022-05-09 15:02:20|683.8|673|683.3|672.5|683.8|673|683.3|672.5|2
1652108550000|2022-05-09 15:02:30|683.2|672.4|682.5|671.7|683.2|672.4|682.5|671.7|8
1652108560000|2022-05-09 15:02:40|682.9|672.1|682.4|671.6|682.9|672.1|682.4|671.6|2
1652108570000|2022-05-09 15:02:50|682.31|671.51|680.95|670.15|682.31|671.51|680.95|670.15|6
1652108580000|2022-05-09 15:03:00|681.32|670.52|681.32|670.52|681.32|670.52|681.32|670.52|1
1652108590000|2022-05-09 15:03:10|681.4|670.6|681.28|670.48|681.65|670.85|681.15|670.35|9
1652108600000|2022-05-09 15:03:20|681.12|670.32|681.9|671.1|681.9|671.1|681.12|670.32|6
1652108610000|2022-05-09 15:03:30|682.05|671.25|682.33|671.53|682.33|671.53|681.9|671.1|6
1652108620000|2022-05-09 15:03:40|682.87|672.07|683.4|672.6|683.75|672.95|682.83|672.03|6
1652108630000|2022-05-09 15:03:50|683.7|672.9|683.4|672.6|683.7|672.9|682.9|672.1|6
1652108640000|2022-05-09 15:04:00|683.7|672.9|683.7|672.9|683.7|672.9|683.7|672.9|1
1652108650000|2022-05-09 15:04:10|683.9|673.1|683.9|673.1|684.2|673.4|683.9|673.1|3
1652108660000|2022-05-09 15:04:20|684.29|673.49|684.9|674.1|684.9|674.1|684.29|673.49|5
1652108670000|2022-05-09 15:04:30|684.58|673.78|684.9|674.1|684.9|674.1|684.58|673.78|5
1652108680000|2022-05-09 15:04:40|685.04|674.24|685|674.2|685.44|674.64|685|674.2|8
1652108690000|2022-05-09 15:04:50|685.29|674.49|685.4|674.6|685.4|674.6|685.28|674.48|6
1652108700000|2022-05-09 15:05:00|685.05|674.25|685.15|674.35|685.15|674.35|685.05|674.25|2
1652108710000|2022-05-09 15:05:10|685.28|674.48|684.95|674.15|685.28|674.48|684.95|674.15|5
1652108720000|2022-05-09 15:05:20|685.21|674.41|685.4|674.6|685.4|674.6|685.21|674.41|5
1652108730000|2022-05-09 15:05:30|685.25|674.45|685.05|674.25|685.25|674.45|685.05|674.25|2
1652108740000|2022-05-09 15:05:40|684.9|674.1|684.77|673.97|684.9|674.1|684.77|673.97|2
1652108750000|2022-05-09 15:05:50|684.9|674.1|684.9|674.1|684.9|674.1|684.58|673.78|6
1652108760000|2022-05-09 15:06:00|684.5|673.7|684.18|673.38|684.68|673.88|684.18|673.38|4
1652108770000|2022-05-09 15:06:10|684.31|673.51|684.42|673.62|684.44|673.64|684.18|673.38|4
1652108780000|2022-05-09 15:06:20|684.29|673.49|684.01|673.21|684.29|673.49|683.9|673.1|3
1652108790000|2022-05-09 15:06:30|683.9|673.1|683.9|673.1|683.9|673.1|683.9|673.1|1
1652108800000|2022-05-09 15:06:40|684.1|673.3|684|673.2|684.1|673.3|684|673.2|2
1652108820000|2022-05-09 15:07:00|684.18|673.38|683.9|673.1|684.3|673.5|683.73|672.93|7
1652108830000|2022-05-09 15:07:10|684.27|673.47|684.53|673.73|684.53|673.73|684.1|673.3|9
1652108840000|2022-05-09 15:07:20|684.9|674.1|684.9|674.1|684.9|674.1|684.9|674.1|1
1652108880000|2022-05-09 15:08:00|684.96|674.16|685.75|674.95|685.75|674.95|684.96|674.16|3
1652108890000|2022-05-09 15:08:10|685.9|675.1|686.7|675.9|686.7|675.9|685.9|675.1|7
1652108900000|2022-05-09 15:08:20|686.9|676.1|686.87|676.07|686.9|676.1|686.87|676.07|2
1652108920000|2022-05-09 15:08:40|686.86|676.06|686.87|676.07|686.87|676.07|686.7|675.9|3
1652108930000|2022-05-09 15:08:50|686.5|675.7|686.1|675.3|686.5|675.7|686.1|675.3|2
1652108940000|2022-05-09 15:09:00|686.6|675.8|686.6|675.8|686.6|675.8|686.6|675.8|1
1652108950000|2022-05-09 15:09:10|686.9|676.1|686.15|675.35|686.9|676.1|686.15|675.35|3
1652108960000|2022-05-09 15:09:20|685.9|675.1|685.9|675.1|685.9|675.1|685.55|674.75|3
1652108970000|2022-05-09 15:09:30|686.07|675.27|686.06|675.26|686.13|675.33|686.06|675.26|4
1652108980000|2022-05-09 15:09:40|686.07|675.27|686.07|675.27|686.07|675.27|686.07|675.27|1
1652108990000|2022-05-09 15:09:50|686.9|676.1|686.9|676.1|686.9|676.1|686.9|676.1|1
1652109000000|2022-05-09 15:10:00|686.8|676|686.9|676.1|686.9|676.1|686.8|676|2
1652109010000|2022-05-09 15:10:10|686.87|676.07|689.4|678.6|689.4|678.6|686.87|676.07|7
1652109020000|2022-05-09 15:10:20|689.9|679.1|689.15|678.35|689.9|679.1|689.15|678.35|3
1652109030000|2022-05-09 15:10:30|688.9|678.1|688.9|678.1|688.9|678.1|688.65|677.85|3
1652109040000|2022-05-09 15:10:40|688.3|677.5|687.9|677.1|688.3|677.5|687.9|677.1|2
1652109050000|2022-05-09 15:10:50|688.3|677.5|688.9|678.1|688.9|678.1|688.3|677.5|3
1652109060000|2022-05-09 15:11:00|689|678.2|689|678.2|689|678.2|689|678.2|1
1652109070000|2022-05-09 15:11:10|689.08|678.28|689.4|678.6|689.4|678.6|689|678.2|5
1652109080000|2022-05-09 15:11:20|689.9|679.1|689.9|679.1|689.9|679.1|689.9|679.1|1
1652109140000|2022-05-09 15:12:20|689.45|678.65|689.67|678.87|689.85|679.05|689.45|678.65|3
1652109150000|2022-05-09 15:12:30|689.66|678.86|689.85|679.05|689.85|679.05|689.5|678.7|4
1652109160000|2022-05-09 15:12:40|689.4|678.6|688.95|678.15|689.4|678.6|688.95|678.15|2
1652109170000|2022-05-09 15:12:50|688.9|678.1|688.44|677.64|688.9|678.1|688.2|677.4|4
1652109180000|2022-05-09 15:13:00|688.1|677.3|688.1|677.3|688.1|677.3|688.1|677.3|1
1652109200000|2022-05-09 15:13:20|688.15|677.35|688.15|677.35|688.15|677.35|688.15|677.35|1
1652109210000|2022-05-09 15:13:30|688.08|677.28|688.08|677.28|688.08|677.28|688.08|677.28|1
1652109220000|2022-05-09 15:13:40|687.95|677.15|686.86|676.06|687.95|677.15|686.86|676.06|8
1652109230000|2022-05-09 15:13:50|686.95|676.15|684.9|674.1|686.95|676.15|684.9|674.1|9
1652109240000|2022-05-09 15:14:00|684.4|673.6|684.4|673.6|684.41|673.61|683.9|673.1|7
1652109250000|2022-05-09 15:14:10|684.9|674.1|685.4|674.6|685.4|674.6|684.9|674.1|7
1652109260000|2022-05-09 15:14:20|685.9|675.1|685.9|675.1|685.9|675.1|685.9|675.1|1
1652109270000|2022-05-09 15:14:30|686.02|675.22|685.9|675.1|686.02|675.22|685.65|674.85|4
1652109300000|2022-05-09 15:15:00|686.11|675.31|685.89|675.09|686.11|675.31|685.89|675.09|2
1652109310000|2022-05-09 15:15:10|686.3|675.5|685.9|675.1|686.8|676|685.9|675.1|6
1652109330000|2022-05-09 15:15:30|686.04|675.24|686|675.2|686.4|675.6|686|675.2|3
1652109340000|2022-05-09 15:15:40|685.9|675.1|685.9|675.1|685.9|675.1|685.85|675.05|3
1652109360000|2022-05-09 15:16:00|686.4|675.6|686.9|676.1|687.01|676.21|686.4|675.6|6
1652109370000|2022-05-09 15:16:10|687.09|676.29|687.12|676.32|687.14|676.34|687|676.2|7
1652109380000|2022-05-09 15:16:20|687.13|676.33|687.13|676.33|687.13|676.33|687.13|676.33|1
1652109390000|2022-05-09 15:16:30|687.02|676.22|686.9|676.1|687.02|676.22|686.79|675.99|3
1652109400000|2022-05-09 15:16:40|686.75|675.95|685.9|675.1|686.75|675.95|685.9|675.1|6
1652109410000|2022-05-09 15:16:50|686.28|675.48|685.9|675.1|686.4|675.6|685.9|675.1|4
1652109420000|2022-05-09 15:17:00|685.65|674.85|685.65|674.85|685.65|674.85|685.65|674.85|1
1652109430000|2022-05-09 15:17:10|685.41|674.61|684.75|673.95|685.41|674.61|684.75|673.95|7
1652109440000|2022-05-09 15:17:20|684.4|673.6|684.64|673.84|684.64|673.84|684.4|673.6|4
1652109450000|2022-05-09 15:17:30|684.9|674.1|684|673.2|684.9|674.1|684|673.2|6
1652109460000|2022-05-09 15:17:40|683.9|673.1|684.9|674.1|684.9|674.1|683.9|673.1|3
1652109470000|2022-05-09 15:17:50|684.55|673.75|684.05|673.25|684.55|673.75|684.05|673.25|2
1652109480000|2022-05-09 15:18:00|683.99|673.19|683.93|673.13|683.99|673.19|683.68|672.88|8
1652109490000|2022-05-09 15:18:10|684.03|673.23|683.93|673.13|684.03|673.23|683.93|673.13|2
1652109500000|2022-05-09 15:18:20|683.95|673.15|683.95|673.15|683.95|673.15|683.95|673.15|1
1652109510000|2022-05-09 15:18:30|683.93|673.13|683.93|673.13|683.93|673.13|683.93|673.13|1
1652109520000|2022-05-09 15:18:40|684.6|673.8|684.6|673.8|684.6|673.8|684.6|673.8|1
1652109530000|2022-05-09 15:18:50|684.65|673.85|684.94|674.14|684.94|674.14|684.65|673.85|2
1652109560000|2022-05-09 15:19:20|684.71|673.91|684.1|673.3|684.71|673.91|684.1|673.3|3
1652109570000|2022-05-09 15:19:30|683.81|673.01|683.9|673.1|683.9|673.1|683.64|672.84|7
1652109580000|2022-05-09 15:19:40|683.77|672.97|683.9|673.1|683.9|673.1|683.64|672.84|9
1652109590000|2022-05-09 15:19:50|683.63|672.83|683.19|672.39|683.9|673.1|683.19|672.39|5
1652109600000|2022-05-09 15:20:00|683.04|672.24|683.04|672.24|683.04|672.24|683.04|672.24|1
1652109610000|2022-05-09 15:20:10|683.01|672.21|683|672.2|683.04|672.24|683|672.2|5
1652109620000|2022-05-09 15:20:20|682.99|672.19|682.15|671.35|683|672.2|682.15|671.35|5
1652109630000|2022-05-09 15:20:30|682.23|671.43|682.15|671.35|682.4|671.6|682.15|671.35|3
1652109640000|2022-05-09 15:20:40|682.28|671.48|682.87|672.07|682.87|672.07|682.2|671.4|8
1652109650000|2022-05-09 15:20:50|682.86|672.06|682.86|672.06|682.87|672.07|682.85|672.05|7
1652109660000|2022-05-09 15:21:00|682.85|672.05|682.54|671.74|682.85|672.05|682.54|671.74|4
1652109670000|2022-05-09 15:21:10|682.35|671.55|682.55|671.75|682.55|671.75|682.35|671.55|3
1652109680000|2022-05-09 15:21:20|682.58|671.78|682.55|671.75|682.58|671.78|682.55|671.75|2
1652109690000|2022-05-09 15:21:30|682.72|671.92|682.86|672.06|682.86|672.06|682.72|671.92|4
1652109700000|2022-05-09 15:21:40|682.75|671.95|682.75|671.95|682.75|671.95|682.75|671.95|1
1652109710000|2022-05-09 15:21:50|682.74|671.94|682.64|671.84|682.75|671.95|682.54|671.74|11
1652109720000|2022-05-09 15:22:00|682.65|671.85|682.59|671.79|682.7|671.9|682.45|671.65|8
1652109730000|2022-05-09 15:22:10|681.9|671.1|681.45|670.65|681.9|671.1|681.45|670.65|4
1652109740000|2022-05-09 15:22:20|681.85|671.05|681.86|671.06|681.9|671.1|681.85|671.05|3
1652109750000|2022-05-09 15:22:30|681.63|670.83|681.67|670.87|681.67|670.87|680.9|670.1|7
1652109760000|2022-05-09 15:22:40|681.33|670.53|681.03|670.23|681.75|670.95|681.03|670.23|6
1652109770000|2022-05-09 15:22:50|681.04|670.24|681.54|670.74|681.55|670.75|681.04|670.24|4
1652109780000|2022-05-09 15:23:00|681.04|670.24|680.9|670.1|681.04|670.24|680.53|669.73|4
1652109790000|2022-05-09 15:23:10|680.77|669.97|680.6|669.8|680.77|669.97|680.6|669.8|3
1652109800000|2022-05-09 15:23:20|680.67|669.87|680.16|669.36|680.67|669.87|680.16|669.36|4
1652109810000|2022-05-09 15:23:30|680.17|669.37|679.64|668.84|680.17|669.37|679.47|668.67|6
1652109820000|2022-05-09 15:23:40|679.38|668.58|679.29|668.49|679.38|668.58|679.11|668.31|11
1652109830000|2022-05-09 15:23:50|679.48|668.68|679.35|668.55|679.58|668.78|679.29|668.49|10
1652109840000|2022-05-09 15:24:00|679.48|668.68|679.29|668.49|679.48|668.68|679.21|668.41|6
1652109850000|2022-05-09 15:24:10|679.7|668.9|679.7|668.9|679.7|668.9|679.7|668.9|1
1652109860000|2022-05-09 15:24:20|679.42|668.62|679.05|668.25|679.75|668.95|679.05|668.25|6
1652109870000|2022-05-09 15:24:30|679.11|668.31|679.16|668.36|679.29|668.49|679.11|668.31|8
1652109880000|2022-05-09 15:24:40|679.18|668.38|679.9|669.1|679.9|669.1|679.18|668.38|5
1652109890000|2022-05-09 15:24:50|680.04|669.24|679.9|669.1|680.04|669.24|679.9|669.1|4
1652109900000|2022-05-09 15:25:00|679.82|669.02|679.46|668.66|679.82|669.02|679.46|668.66|7
1652109910000|2022-05-09 15:25:10|679.58|668.78|679.75|668.95|679.75|668.95|679.58|668.78|2
1652109920000|2022-05-09 15:25:20|679.9|669.1|679.9|669.1|680.1|669.3|679.9|669.1|5
1652109940000|2022-05-09 15:25:40|679.75|668.95|679.75|668.95|679.75|668.95|679.75|668.95|1
1652109950000|2022-05-09 15:25:50|679.65|668.85|679.65|668.85|679.65|668.85|679.65|668.85|1
1652109960000|2022-05-09 15:26:00|679.53|668.73|679.26|668.46|679.53|668.73|679.26|668.46|3
1652109970000|2022-05-09 15:26:10|679.05|668.25|679.26|668.46|679.26|668.46|679.05|668.25|2
1652109980000|2022-05-09 15:26:20|679.05|668.25|678.16|667.36|679.26|668.46|678.16|667.36|9
1652110000000|2022-05-09 15:26:40|678.05|667.25|678.55|667.75|678.55|667.75|678.05|667.25|2
1652110010000|2022-05-09 15:26:50|678.9|668.1|679.1|668.3|679.23|668.43|678.9|668.1|3
1652110020000|2022-05-09 15:27:00|679.23|668.43|679.45|668.65|679.45|668.65|679|668.2|4
1652110030000|2022-05-09 15:27:10|679.11|668.31|679.05|668.25|679.11|668.31|679|668.2|6
1652110040000|2022-05-09 15:27:20|678.9|668.1|678.9|668.1|678.9|668.1|678.9|668.1|1
1652110090000|2022-05-09 15:28:10|678.72|667.92|678.72|667.92|678.72|667.92|678.72|667.92|1
1652110110000|2022-05-09 15:28:30|678.9|668.1|679.6|668.8|679.6|668.8|678.9|668.1|6
1652110130000|2022-05-09 15:28:50|679.85|669.05|680.05|669.25|680.32|669.52|679.85|669.05|5
1652110140000|2022-05-09 15:29:00|680.55|669.75|680.04|669.24|680.68|669.88|680.03|669.23|8
1652110150000|2022-05-09 15:29:10|679.9|669.1|679.95|669.15|679.95|669.15|679.9|669.1|2
1652110160000|2022-05-09 15:29:20|679.85|669.05|679.9|669.1|679.9|669.1|679.8|669|3
1652110170000|2022-05-09 15:29:30|679.8|669|679|668.2|679.8|669|679|668.2|8
1652110180000|2022-05-09 15:29:40|678.95|668.15|678.95|668.15|678.95|668.15|678.95|668.15|1
1652110200000|2022-05-09 15:30:00|679|668.2|679.2|668.4|679.2|668.4|679|668.2|4
1652110210000|2022-05-09 15:30:10|679.15|668.35|679.9|669.1|679.9|669.1|679.15|668.35|6
1652110220000|2022-05-09 15:30:20|679.47|668.67|677.78|666.98|679.47|668.67|677.78|666.98|12
1652110230000|2022-05-09 15:30:30|677.9|667.1|677.8|667|677.9|667.1|677.65|666.85|13
1652110240000|2022-05-09 15:30:40|677.79|666.99|677.99|667.19|677.99|667.19|676.78|665.98|14
1652110250000|2022-05-09 15:30:50|677.9|667.1|678.27|667.47|678.38|667.58|677.85|667.05|8
1652110260000|2022-05-09 15:31:00|677.82|667.02|676.9|666.1|677.82|667.02|676.9|666.1|7
1652110270000|2022-05-09 15:31:10|677.08|666.28|677.45|666.65|677.45|666.65|676.9|666.1|6
1652110280000|2022-05-09 15:31:20|677|666.2|676.74|665.94|677.32|666.52|676.67|665.87|13
1652110290000|2022-05-09 15:31:30|676.65|665.85|676.55|665.75|676.9|666.1|676.45|665.65|9
1652110300000|2022-05-09 15:31:40|676.54|665.74|676.3|665.5|676.54|665.74|676.14|665.34|9
1652110310000|2022-05-09 15:31:50|676.39|665.59|675.61|664.81|676.39|665.59|675.61|664.81|7
1652110320000|2022-05-09 15:32:00|675.6|664.8|674.94|664.14|675.6|664.8|674.03|663.23|20
1652110330000|2022-05-09 15:32:10|675.15|664.35|676.4|665.6|676.4|665.6|674.98|664.18|15
1652110340000|2022-05-09 15:32:20|676.65|665.85|677.95|667.15|677.95|667.15|676.4|665.6|14
1652110350000|2022-05-09 15:32:30|677.45|666.65|676.72|665.92|677.7|666.9|676.72|665.92|9
1652110360000|2022-05-09 15:32:40|676.32|665.52|676.4|665.6|676.4|665.6|675.95|665.15|4
1652110370000|2022-05-09 15:32:50|676.31|665.51|676.2|665.4|676.4|665.6|676.1|665.3|6
1652110380000|2022-05-09 15:33:00|676.21|665.41|675.8|665|676.21|665.41|675.4|664.6|9
1652110390000|2022-05-09 15:33:10|675.4|664.6|673.4|662.6|675.4|664.6|673.05|662.25|11
1652110400000|2022-05-09 15:33:20|673.8|663|674.06|663.26|674.4|663.6|673.4|662.6|5
1652110410000|2022-05-09 15:33:30|674.4|663.6|674.9|664.1|675.04|664.24|674.4|663.6|4
1652110420000|2022-05-09 15:33:40|674.7|663.9|674.65|663.85|674.9|664.1|674.65|663.85|4
1652110430000|2022-05-09 15:33:50|674.9|664.1|674.9|664.1|675.08|664.28|674.9|664.1|3
1652110440000|2022-05-09 15:34:00|675.07|664.27|675.61|664.81|675.61|664.81|675.07|664.27|7
1652110450000|2022-05-09 15:34:10|675.7|664.9|676.85|666.05|676.95|666.15|675.7|664.9|10
1652110460000|2022-05-09 15:34:20|676.9|666.1|677.99|667.19|677.99|667.19|676.9|666.1|5
1652110470000|2022-05-09 15:34:30|677.49|666.69|677.15|666.35|677.72|666.92|677.15|666.35|6
1652110480000|2022-05-09 15:34:40|677.85|667.05|677.9|667.1|677.9|667.1|677.85|667.05|2
1652110490000|2022-05-09 15:34:50|677.62|666.82|676.95|666.15|677.62|666.82|676.95|666.15|3
1652110500000|2022-05-09 15:35:00|677.13|666.33|677.98|667.18|677.98|667.18|677|666.2|5
1652110510000|2022-05-09 15:35:10|678.7|667.9|678.08|667.28|678.7|667.9|677.98|667.18|5
1652110520000|2022-05-09 15:35:20|677.98|667.18|677.4|666.6|677.98|667.18|677.4|666.6|6
1652110530000|2022-05-09 15:35:30|677.49|666.69|677.4|666.6|677.49|666.69|677.13|666.33|3
1652110540000|2022-05-09 15:35:40|677.9|667.1|677.9|667.1|677.9|667.1|677.6|666.8|4
1652110550000|2022-05-09 15:35:50|677.7|666.9|677.4|666.6|677.7|666.9|677.4|666.6|2
1652110560000|2022-05-09 15:36:00|676.9|666.1|676.74|665.94|676.9|666.1|676.74|665.94|3
1652110570000|2022-05-09 15:36:10|676.77|665.97|676.9|666.1|676.9|666.1|676.23|665.43|6
1652110580000|2022-05-09 15:36:20|676.15|665.35|676.5|665.7|676.5|665.7|676.15|665.35|2
1652110590000|2022-05-09 15:36:30|676.4|665.6|676.4|665.6|676.4|665.6|676.4|665.6|1
1652110600000|2022-05-09 15:36:40|676.15|665.35|676.85|666.05|676.9|666.1|676.15|665.35|4
1652110610000|2022-05-09 15:36:50|676.9|666.1|676.9|666.1|676.9|666.1|676.9|666.1|1
1652110620000|2022-05-09 15:37:00|677.1|666.3|677.9|667.1|678.12|667.32|677.1|666.3|5
1652110630000|2022-05-09 15:37:10|678.21|667.41|678.4|667.6|678.4|667.6|678.2|667.4|8
1652110640000|2022-05-09 15:37:20|678.9|668.1|678.59|667.79|678.9|668.1|678.59|667.79|3
1652110650000|2022-05-09 15:37:30|678.77|667.97|678.9|668.1|678.9|668.1|678.77|667.97|2
1652110660000|2022-05-09 15:37:40|678.99|668.19|679.25|668.45|679.27|668.47|678.9|668.1|12
1652110670000|2022-05-09 15:37:50|679.24|668.44|678.9|668.1|679.24|668.44|678.9|668.1|4
1652110680000|2022-05-09 15:38:00|678.78|667.98|679.24|668.44|679.24|668.44|678.78|667.98|5
1652110690000|2022-05-09 15:38:10|679.74|668.94|679.47|668.67|679.74|668.94|679.47|668.67|2
1652110700000|2022-05-09 15:38:20|679.37|668.57|679.77|668.97|679.9|669.1|679.29|668.49|7
1652110710000|2022-05-09 15:38:30|679.9|669.1|680.5|669.7|680.5|669.7|679.9|669.1|2
1652110720000|2022-05-09 15:38:40|680.65|669.85|680.65|669.85|680.65|669.85|680.65|669.85|1
1652110730000|2022-05-09 15:38:50|680.7|669.9|681.79|670.99|681.79|670.99|680.7|669.9|14
1652110740000|2022-05-09 15:39:00|681.59|670.79|681.79|670.99|681.79|670.99|681.4|670.6|10
1652110750000|2022-05-09 15:39:10|681.85|671.05|681.9|671.1|681.9|671.1|681.85|671.05|2
1652110760000|2022-05-09 15:39:20|682.6|671.8|682.75|671.95|682.75|671.95|682.4|671.6|3
1652110770000|2022-05-09 15:39:30|682.5|671.7|683.07|672.27|683.07|672.27|682.5|671.7|3
1652110780000|2022-05-09 15:39:40|683.21|672.41|683.8|673|683.8|673|683.21|672.41|2
1652110790000|2022-05-09 15:39:50|683.9|673.1|687.15|676.35|687.15|676.35|683.9|673.1|21
1652110800000|2022-05-09 15:40:00|687.37|676.57|687.37|676.57|687.37|676.57|687.37|676.57|1
1652110810000|2022-05-09 15:40:10|687.95|677.15|687.09|676.29|688.7|677.9|687.04|676.24|20
1652110820000|2022-05-09 15:40:20|686.93|676.13|686.12|675.32|686.93|676.13|685.4|674.6|20
1652110830000|2022-05-09 15:40:30|686.21|675.41|688.4|677.6|688.4|677.6|686.21|675.41|14
1652110840000|2022-05-09 15:40:40|687.95|677.15|688.4|677.6|688.4|677.6|687.95|677.15|2
1652110850000|2022-05-09 15:40:50|688.65|677.85|689.08|678.28|689.08|678.28|688.1|677.3|14
1652110860000|2022-05-09 15:41:00|689.2|678.4|689.08|678.28|689.7|678.9|689.07|678.27|14
1652110870000|2022-05-09 15:41:10|689.45|678.65|692.9|682.1|692.9|682.1|689.45|678.65|10
1652110880000|2022-05-09 15:41:20|693.4|682.6|691.4|680.6|693.4|682.6|691.4|680.6|11
1652110890000|2022-05-09 15:41:30|690.9|680.1|692.4|681.6|692.4|681.6|690.9|680.1|6
1652110900000|2022-05-09 15:41:40|692.32|681.52|692.4|681.6|692.51|681.71|691.9|681.1|6
1652110910000|2022-05-09 15:41:50|692.15|681.35|692.4|681.6|692.4|681.6|692.15|681.35|3
1652110920000|2022-05-09 15:42:00|692.49|681.69|691.9|681.1|692.5|681.7|691.9|681.1|8
1652110930000|2022-05-09 15:42:10|691.65|680.85|692.12|681.32|692.4|681.6|691.65|680.85|5
1652110940000|2022-05-09 15:42:20|692.4|681.6|692.4|681.6|692.4|681.6|691.9|681.1|6
1652110950000|2022-05-09 15:42:30|692.99|682.19|693.14|682.34|693.27|682.47|692.99|682.19|4
1652110960000|2022-05-09 15:42:40|692.95|682.15|692.95|682.15|692.95|682.15|692.95|682.15|1
1652110970000|2022-05-09 15:42:50|692.9|682.1|692.9|682.1|692.9|682.1|692.15|681.35|7
1652110980000|2022-05-09 15:43:00|693.15|682.35|692.9|682.1|693.15|682.35|692.9|682.1|2
1652110990000|2022-05-09 15:43:10|693.85|683.05|693.85|683.05|693.85|683.05|693.85|683.05|1
1652111000000|2022-05-09 15:43:20|693.9|683.1|693.9|683.1|693.9|683.1|693.55|682.75|3
1652111020000|2022-05-09 15:43:40|693.78|682.98|693.9|683.1|693.95|683.15|693.63|682.83|8
1652111030000|2022-05-09 15:43:50|693.4|682.6|692.95|682.15|693.4|682.6|692.95|682.15|2
1652111040000|2022-05-09 15:44:00|692.8|682|692.8|682|692.8|682|692.8|682|1
1652111050000|2022-05-09 15:44:10|692.54|681.74|692.1|681.3|692.9|682.1|692.1|681.3|5
1652111060000|2022-05-09 15:44:20|691.9|681.1|690.9|680.1|691.9|681.1|690.6|679.8|7
1652111070000|2022-05-09 15:44:30|691.15|680.35|692|681.2|692.26|681.46|691.15|680.35|5
1652111080000|2022-05-09 15:44:40|692.4|681.6|692.9|682.1|692.9|682.1|692.4|681.6|2
1652111090000|2022-05-09 15:44:50|693|682.2|693|682.2|693|682.2|693|682.2|1
1652111100000|2022-05-09 15:45:00|692.95|682.15|691.9|681.1|692.95|682.15|691.4|680.6|14
1652111110000|2022-05-09 15:45:10|692.4|681.6|693.9|683.1|694.02|683.22|692.4|681.6|9
1652111130000|2022-05-09 15:45:30|693.52|682.72|693.52|682.72|693.52|682.72|693.52|682.72|1
1652111140000|2022-05-09 15:45:40|693.51|682.71|692.9|682.1|693.52|682.72|692.9|682.1|7
1652111150000|2022-05-09 15:45:50|692.95|682.15|692.95|682.15|692.95|682.15|692.95|682.15|1
1652111160000|2022-05-09 15:46:00|693.02|682.22|693.52|682.72|693.9|683.1|693.02|682.22|4
1652111170000|2022-05-09 15:46:10|692.98|682.18|692.98|682.18|693.02|682.22|692.94|682.14|9
1652111180000|2022-05-09 15:46:20|693.02|682.22|692.1|681.3|693.02|682.22|692|681.2|5
1652111190000|2022-05-09 15:46:30|692|681.2|692|681.2|692.1|681.3|692|681.2|5
1652111200000|2022-05-09 15:46:40|691.9|681.1|691.77|680.97|691.9|681.1|691.64|680.84|3
1652111210000|2022-05-09 15:46:50|691.75|680.95|691.9|681.1|691.9|681.1|691.56|680.76|6
1652111220000|2022-05-09 15:47:00|692.24|681.44|692.74|681.94|692.74|681.94|692.24|681.44|4
1652111230000|2022-05-09 15:47:10|692.75|681.95|692|681.2|692.75|681.95|692|681.2|5
1652111240000|2022-05-09 15:47:20|691.9|681.1|691.9|681.1|691.9|681.1|691.77|680.97|6
1652111250000|2022-05-09 15:47:30|691.77|680.97|691.77|680.97|691.9|681.1|691.63|680.83|4
1652111260000|2022-05-09 15:47:40|691.75|680.95|691|680.2|691.75|680.95|691|680.2|4
1652111270000|2022-05-09 15:47:50|690.86|680.06|690.42|679.62|690.93|680.13|690.23|679.43|9
1652111280000|2022-05-09 15:48:00|690.23|679.43|689.06|678.26|690.45|679.65|689.06|678.26|8
1652111290000|2022-05-09 15:48:10|689.05|678.25|688.9|678.1|689.17|678.37|688.56|677.76|9
1652111300000|2022-05-09 15:48:20|688.75|677.95|688.7|677.9|688.75|677.95|688.32|677.52|7
1652111310000|2022-05-09 15:48:30|688.45|677.65|688.75|677.95|688.75|677.95|688.45|677.65|3
1652111320000|2022-05-09 15:48:40|688.4|677.6|688.75|677.95|688.75|677.95|687.9|677.1|6
1652111330000|2022-05-09 15:48:50|688.6|677.8|688.6|677.8|688.6|677.8|688.6|677.8|1
1652111340000|2022-05-09 15:49:00|688.4|677.6|687.85|677.05|688.4|677.6|687.85|677.05|3
1652111350000|2022-05-09 15:49:10|687.7|676.9|686.77|675.97|687.78|676.98|686.67|675.87|8
1652111360000|2022-05-09 15:49:20|686.87|676.07|686.36|675.56|686.88|676.08|686.36|675.56|11
1652111370000|2022-05-09 15:49:30|686.35|675.55|686.05|675.25|686.36|675.56|686.05|675.25|9
1652111380000|2022-05-09 15:49:40|685.95|675.15|685.77|674.97|685.95|675.15|685.77|674.97|3
1652111390000|2022-05-09 15:49:50|685.48|674.68|681.98|671.18|685.48|674.68|681.9|671.1|24
1652111400000|2022-05-09 15:50:00|682.4|671.6|682.12|671.32|683.4|672.6|681.9|671.1|20
1652111410000|2022-05-09 15:50:10|681.9|671.1|680.95|670.15|681.9|671.1|680.95|670.15|4
1652111420000|2022-05-09 15:50:20|680.9|670.1|680.9|670.1|681.4|670.6|680.9|670.1|6
1652111430000|2022-05-09 15:50:30|681.85|671.05|681.17|670.37|681.85|671.05|681.17|670.37|3
1652111440000|2022-05-09 15:50:40|681.75|670.95|682.03|671.23|682.07|671.27|681.75|670.95|5
1652111450000|2022-05-09 15:50:50|682.4|671.6|685.27|674.47|685.27|674.47|682.4|671.6|11
1652111460000|2022-05-09 15:51:00|685.85|675.05|684.9|674.1|685.85|675.05|684.9|674.1|12
1652111470000|2022-05-09 15:51:10|684.75|673.95|684.9|674.1|684.9|674.1|684.75|673.95|4
1652111480000|2022-05-09 15:51:20|684.69|673.89|684.62|673.82|684.69|673.89|684.4|673.6|3
1652111490000|2022-05-09 15:51:30|684.2|673.4|683.92|673.12|684.3|673.5|683.92|673.12|4
1652111500000|2022-05-09 15:51:40|684.42|673.62|684.21|673.41|684.42|673.62|684.21|673.41|2
1652111510000|2022-05-09 15:51:50|684.42|673.62|684.96|674.16|684.96|674.16|684.42|673.62|3
1652111520000|2022-05-09 15:52:00|685.04|674.24|686.3|675.5|686.3|675.5|684.9|674.1|13
1652111530000|2022-05-09 15:52:10|686.39|675.59|688.9|678.1|689.26|678.46|686.3|675.5|11
1652111540000|2022-05-09 15:52:20|688.69|677.89|688.9|678.1|688.9|678.1|688.13|677.33|4
1652111550000|2022-05-09 15:52:30|689.02|678.22|688.9|678.1|689.02|678.22|688.65|677.85|4
1652111560000|2022-05-09 15:52:40|688.85|678.05|690.18|679.38|690.18|679.38|688.85|678.05|4
1652111570000|2022-05-09 15:52:50|690.78|679.98|692.9|682.1|692.9|682.1|690.78|679.98|5
1652111580000|2022-05-09 15:53:00|692.95|682.15|692.95|682.15|692.95|682.15|692.95|682.15|1
1652111590000|2022-05-09 15:53:10|692.76|681.96|693.99|683.19|693.99|683.19|692.1|681.3|8
1652111600000|2022-05-09 15:53:20|694.4|683.6|693.58|682.78|697.35|686.55|693.58|682.78|19
1652111610000|2022-05-09 15:53:30|693.28|682.48|693.18|682.38|693.58|682.78|693.18|682.38|5
1652111620000|2022-05-09 15:53:40|693.28|682.48|691.4|680.6|693.28|682.48|691.4|680.6|12
1652111630000|2022-05-09 15:53:50|690.95|680.15|690.9|680.1|690.95|680.15|690.52|679.72|4
1652111640000|2022-05-09 15:54:00|690.71|679.91|690.9|680.1|690.9|680.1|690.52|679.72|6
1652111650000|2022-05-09 15:54:10|690.53|679.73|692.4|681.6|692.4|681.6|690.4|679.6|14
1652111660000|2022-05-09 15:54:20|692.18|681.38|695.7|684.9|695.7|684.9|692.18|681.38|11
1652111670000|2022-05-09 15:54:30|695.9|685.1|696.88|686.08|696.9|686.1|695.9|685.1|8
1652111680000|2022-05-09 15:54:40|696.63|685.83|696.37|685.57|696.63|685.83|696.37|685.57|5
1652111690000|2022-05-09 15:54:50|696.38|685.58|696.59|685.79|696.59|685.79|696.25|685.45|8
1652111700000|2022-05-09 15:55:00|696.15|685.35|695.4|684.6|696.15|685.35|694.79|683.99|10
1652111710000|2022-05-09 15:55:10|694.9|684.1|695.4|684.6|695.4|684.6|694.9|684.1|7
1652111720000|2022-05-09 15:55:20|695.9|685.1|696.15|685.35|696.15|685.35|695.9|685.1|2
1652111730000|2022-05-09 15:55:30|696|685.2|696|685.2|696.08|685.28|696|685.2|3
1652111740000|2022-05-09 15:55:40|696.25|685.45|696.62|685.82|696.87|686.07|696.25|685.45|5
1652111750000|2022-05-09 15:55:50|696.87|686.07|696.9|686.1|697.02|686.22|696.87|686.07|4
1652111760000|2022-05-09 15:56:00|697.19|686.39|696.83|686.03|697.19|686.39|696.83|686.03|3
1652111770000|2022-05-09 15:56:10|696.77|685.97|695.95|685.15|696.77|685.97|695.95|685.15|8
1652111780000|2022-05-09 15:56:20|696.87|686.07|696.87|686.07|696.87|686.07|696.87|686.07|1
1652111790000|2022-05-09 15:56:30|696.47|685.67|696.15|685.35|696.87|686.07|696.15|685.35|6
1652111800000|2022-05-09 15:56:40|696.25|685.45|696.06|685.26|696.25|685.45|696|685.2|6
1652111810000|2022-05-09 15:56:50|696.15|685.35|696.03|685.23|696.28|685.48|695.9|685.1|5
1652111820000|2022-05-09 15:57:00|696|685.2|695.9|685.1|696.05|685.25|695.9|685.1|5
1652111830000|2022-05-09 15:57:10|695.75|684.95|695.14|684.34|695.75|684.95|695.14|684.34|9
1652111840000|2022-05-09 15:57:20|695.02|684.22|695.14|684.34|695.14|684.34|695.02|684.22|2
1652111850000|2022-05-09 15:57:30|694.9|684.1|695.72|684.92|695.72|684.92|694.9|684.1|4
1652111860000|2022-05-09 15:57:40|695.71|684.91|695.14|684.34|695.72|684.92|695.14|684.34|3
1652111870000|2022-05-09 15:57:50|695.22|684.42|695.75|684.95|695.75|684.95|695.22|684.42|4
1652111880000|2022-05-09 15:58:00|695.9|685.1|696.86|686.06|696.86|686.06|695.9|685.1|9
1652111890000|2022-05-09 15:58:10|696.85|686.05|696.7|685.9|696.86|686.06|696.7|685.9|4
1652111900000|2022-05-09 15:58:20|696.2|685.4|696.2|685.4|696.3|685.5|695.9|685.1|8
1652111910000|2022-05-09 15:58:30|696.85|686.05|695.25|684.45|696.85|686.05|695.25|684.45|6
1652111920000|2022-05-09 15:58:40|695|684.2|694.75|683.95|695|684.2|694.75|683.95|3
1652111930000|2022-05-09 15:58:50|694.5|683.7|694.2|683.4|694.9|684.1|694.2|683.4|5
1652111940000|2022-05-09 15:59:00|693.4|682.6|693.15|682.35|693.9|683.1|693.15|682.35|6
1652111950000|2022-05-09 15:59:10|692.9|682.1|692.9|682.1|692.9|682.1|692.88|682.08|3
1652111960000|2022-05-09 15:59:20|693.4|682.6|693.4|682.6|693.4|682.6|693.4|682.6|1
1652111970000|2022-05-09 15:59:30|692.95|682.15|692.9|682.1|692.95|682.15|692.9|682.1|2
1652111980000|2022-05-09 15:59:40|693.4|682.6|693.4|682.6|693.4|682.6|693.4|682.6|1
1652111990000|2022-05-09 15:59:50|693.49|682.69|693.08|682.28|693.53|682.73|693.05|682.25|7
1652112000000|2022-05-09 16:00:00|693|682.2|693.08|682.28|693.08|682.28|693|682.2|3
1652112010000|2022-05-09 16:00:10|692.9|682.1|692.9|682.1|692.9|682.1|692.9|682.1|1
1652112020000|2022-05-09 16:00:20|692.8|682|691.59|680.79|692.8|682|691.56|680.76|15
1652112030000|2022-05-09 16:00:30|691.73|680.93|691.8|681|691.8|681|691.47|680.67|9
1652112040000|2022-05-09 16:00:40|691.72|680.92|690|679.2|691.72|680.92|690|679.2|12
1652112050000|2022-05-09 16:00:50|689.95|679.15|689.56|678.76|690.01|679.21|689.56|678.76|11
1652112060000|2022-05-09 16:01:00|689.31|678.51|688.53|677.73|689.31|678.51|688.53|677.73|6
1652112070000|2022-05-09 16:01:10|688.3|677.5|687.65|676.85|688.3|677.5|687.4|676.6|15
1652112080000|2022-05-09 16:01:20|687.4|676.6|688.19|677.39|688.3|677.5|687.4|676.6|18
1652112090000|2022-05-09 16:01:30|688.18|677.38|687.9|677.1|688.4|677.6|687.9|677.1|10
1652112100000|2022-05-09 16:01:40|687.85|677.05|687.54|676.74|687.85|677.05|687.42|676.62|5
1652112110000|2022-05-09 16:01:50|687.5|676.7|687.05|676.25|687.54|676.74|687.05|676.25|8
1652112120000|2022-05-09 16:02:00|686.85|676.05|686.78|675.98|687.07|676.27|686.78|675.98|10
1652112130000|2022-05-09 16:02:10|686.9|676.1|686.58|675.78|686.9|676.1|686.5|675.7|5
1652112140000|2022-05-09 16:02:20|686.73|675.93|687.23|676.43|687.23|676.43|686.73|675.93|8
1652112150000|2022-05-09 16:02:30|687.79|676.99|687.42|676.62|687.79|676.99|687.42|676.62|2
1652112160000|2022-05-09 16:02:40|687.03|676.23|686.9|676.1|687.03|676.23|686.9|676.1|2
1652112170000|2022-05-09 16:02:50|686.85|676.05|686.7|675.9|686.85|676.05|686.67|675.87|5
1652112180000|2022-05-09 16:03:00|686.71|675.91|686.46|675.66|686.71|675.91|686.46|675.66|10
1652112190000|2022-05-09 16:03:10|686.1|675.3|686.1|675.3|686.1|675.3|686.1|675.3|1
1652112200000|2022-05-09 16:03:20|685.97|675.17|685.77|674.97|685.97|675.17|685.77|674.97|2
1652112210000|2022-05-09 16:03:30|685.76|674.96|684.38|673.58|685.76|674.96|684.25|673.45|14
1652112220000|2022-05-09 16:03:40|684.39|673.59|679.02|668.22|684.39|673.59|679.02|668.22|21
1652112230000|2022-05-09 16:03:50|679.2|668.4|679.02|668.22|680.27|669.47|678.96|668.16|19
1652112240000|2022-05-09 16:04:00|679.3|668.5|676.93|666.13|679.62|668.82|676.9|666.1|20
1652112250000|2022-05-09 16:04:10|676.8|666|670.4|659.6|676.8|666|670.17|659.37|30
1652112260000|2022-05-09 16:04:20|670.32|659.52|669.8|659|671.19|660.39|669.8|659|17
1652112270000|2022-05-09 16:04:30|669.74|658.94|668.66|657.86|669.74|658.94|668.66|657.86|13
1652112280000|2022-05-09 16:04:40|668.13|657.33|670.57|659.77|670.6|659.8|667.25|656.45|18
1652112290000|2022-05-09 16:04:50|670.78|659.98|671.9|661.1|671.9|661.1|670.57|659.77|10
1652112300000|2022-05-09 16:05:00|671.4|660.6|672.2|661.4|672.2|661.4|671|660.2|9
1652112310000|2022-05-09 16:05:10|672.15|661.35|674.4|663.6|674.69|663.89|672.1|661.3|15
1652112320000|2022-05-09 16:05:20|674.32|663.52|674|663.2|674.4|663.6|674|663.2|8
1652112330000|2022-05-09 16:05:30|674.5|663.7|674.9|664.1|674.9|664.1|674|663.2|5
1652112340000|2022-05-09 16:05:40|674.99|664.19|674.9|664.1|675.4|664.6|674.81|664.01|6
1652112350000|2022-05-09 16:05:50|674.7|663.9|674.9|664.1|675.7|664.9|674.7|663.9|11
1652112360000|2022-05-09 16:06:00|675.05|664.25|674.8|664|675.05|664.25|674.71|663.91|5
1652112370000|2022-05-09 16:06:10|674.39|663.59|674.19|663.39|674.39|663.59|673.9|663.1|4
1652112380000|2022-05-09 16:06:20|674.75|663.95|675.9|665.1|675.9|665.1|674.75|663.95|5
1652112390000|2022-05-09 16:06:30|676.4|665.6|676.75|665.95|676.75|665.95|676.4|665.6|5
1652112400000|2022-05-09 16:06:40|676.25|665.45|677.36|666.56|677.8|667|675.9|665.1|12
1652112410000|2022-05-09 16:06:50|677.34|666.54|677.4|666.6|677.65|666.85|677.17|666.37|7
1652112420000|2022-05-09 16:07:00|677.9|667.1|678.9|668.1|678.9|668.1|677.9|667.1|3
1652112430000|2022-05-09 16:07:10|679.2|668.4|679.77|668.97|679.77|668.97|679.13|668.33|9
1652112440000|2022-05-09 16:07:20|679.88|669.08|679.77|668.97|679.9|669.1|679.27|668.47|14
1652112450000|2022-05-09 16:07:30|679.76|668.96|680.39|669.59|680.39|669.59|679.76|668.96|7
1652112460000|2022-05-09 16:07:40|680.29|669.49|680.15|669.35|680.7|669.9|679.9|669.1|9
1652112470000|2022-05-09 16:07:50|680.65|669.85|680.65|669.85|680.65|669.85|680.65|669.85|1
1652112480000|2022-05-09 16:08:00|680.9|670.1|681.05|670.25|681.05|670.25|680.9|670.1|2
1652112490000|2022-05-09 16:08:10|681.29|670.49|681.3|670.5|681.3|670.5|681.16|670.36|11
1652112500000|2022-05-09 16:08:20|681.27|670.47|680.9|670.1|681.27|670.47|680.9|670.1|2
1652112510000|2022-05-09 16:08:30|680.4|669.6|679.9|669.1|680.4|669.6|679.9|669.1|2
1652112520000|2022-05-09 16:08:40|679.8|669|678.9|668.1|679.8|669|678.9|668.1|11
1652112530000|2022-05-09 16:08:50|679.15|668.35|678.9|668.1|679.15|668.35|678.9|668.1|4
1652112540000|2022-05-09 16:09:00|678.53|667.73|678.4|667.6|678.53|667.73|678.23|667.43|4
1652112550000|2022-05-09 16:09:10|678.49|667.69|678.4|667.6|679.09|668.29|678.4|667.6|7
1652112570000|2022-05-09 16:09:30|678.9|668.1|677.4|666.6|679.09|668.29|677.4|666.6|11
1652112580000|2022-05-09 16:09:40|677.39|666.59|676.09|665.29|677.39|666.59|676.09|665.29|10
1652112590000|2022-05-09 16:09:50|675.59|664.79|675.4|664.6|675.59|664.79|675.4|664.6|4
1652112600000|2022-05-09 16:10:00|674.9|664.1|675.95|665.15|675.95|665.15|674.9|664.1|3
1652112610000|2022-05-09 16:10:10|675.94|665.14|676.4|665.6|676.4|665.6|675.9|665.1|8
1652112620000|2022-05-09 16:10:20|676.9|666.1|678.08|667.28|678.21|667.41|676.9|666.1|10
1652112630000|2022-05-09 16:10:30|677.9|667.1|678.21|667.41|678.52|667.72|677.9|667.1|13
1652112640000|2022-05-09 16:10:40|677.49|666.69|677.85|667.05|677.85|667.05|677.49|666.69|2
1652112650000|2022-05-09 16:10:50|678.05|667.25|678.21|667.41|678.21|667.41|678.05|667.25|2
1652112660000|2022-05-09 16:11:00|678.05|667.25|678.21|667.41|678.22|667.42|678.05|667.25|6
1652112670000|2022-05-09 16:11:10|678.22|667.42|678.72|667.92|678.72|667.92|678.21|667.41|5
1652112680000|2022-05-09 16:11:20|678.71|667.91|678.62|667.82|678.72|667.92|678.18|667.38|10
1652112690000|2022-05-09 16:11:30|678.61|667.81|678.62|667.82|678.62|667.82|678.61|667.81|2
1652112700000|2022-05-09 16:11:40|678.72|667.92|679.05|668.25|679.05|668.25|678.72|667.92|3
1652112720000|2022-05-09 16:12:00|679.15|668.35|679.28|668.48|679.28|668.48|679.15|668.35|2
1652112730000|2022-05-09 16:12:10|679.15|668.35|679.26|668.46|679.27|668.47|679.15|668.35|3
1652112740000|2022-05-09 16:12:20|678.9|668.1|678.9|668.1|678.9|668.1|678.9|668.1|1
1652112750000|2022-05-09 16:12:30|678.69|667.89|678.27|667.47|678.9|668.1|678.15|667.35|9
1652112760000|2022-05-09 16:12:40|678|667.2|678|667.2|678|667.2|678|667.2|1
1652112770000|2022-05-09 16:12:50|678.01|667.21|678.29|667.49|678.29|667.49|678.01|667.21|13
1652112780000|2022-05-09 16:13:00|678.28|667.48|678.88|668.08|679.26|668.46|678.28|667.48|15
1652112790000|2022-05-09 16:13:10|679.13|668.33|678.9|668.1|679.13|668.33|678.88|668.08|3
1652112800000|2022-05-09 16:13:20|679.17|668.37|679.26|668.46|679.26|668.46|679.17|668.37|6
1652112810000|2022-05-09 16:13:30|679.25|668.45|679.26|668.46|679.36|668.56|679.25|668.45|6
1652112820000|2022-05-09 16:13:40|679.15|668.35|678.9|668.1|679.26|668.46|678.15|667.35|9
1652112830000|2022-05-09 16:13:50|678.78|667.98|678.96|668.16|678.96|668.16|678.25|667.45|16
1652112840000|2022-05-09 16:14:00|679|668.2|679|668.2|679.1|668.3|678.96|668.16|6
1652112850000|2022-05-09 16:14:10|679.1|668.3|679.9|669.1|680.4|669.6|679|668.2|10
1652112870000|2022-05-09 16:14:30|679.8|669|679.8|669|679.8|669|679.8|669|1
1652112880000|2022-05-09 16:14:40|679.9|669.1|679.34|668.54|679.9|669.1|679.26|668.46|7
1652112890000|2022-05-09 16:14:50|679.39|668.59|678.9|668.1|679.39|668.59|678.9|668.1|2
1652112900000|2022-05-09 16:15:00|678.83|668.03|679.25|668.45|679.25|668.45|678.42|667.62|12
1652112910000|2022-05-09 16:15:10|679.4|668.6|679.9|669.1|679.9|669.1|679.4|668.6|4
1652112920000|2022-05-09 16:15:20|679.8|669|679.8|669|679.8|669|679.8|669|1
1652112930000|2022-05-09 16:15:30|679.9|669.1|679.9|669.1|679.9|669.1|679.9|669.1|1
1652112940000|2022-05-09 16:15:40|680.35|669.55|679.9|669.1|680.35|669.55|679.9|669.1|4
1652112950000|2022-05-09 16:15:50|680.7|669.9|681.4|670.6|681.55|670.75|680.7|669.9|8
1652112960000|2022-05-09 16:16:00|681.9|671.1|681.9|671.1|681.9|671.1|681.9|671.1|1
1652112970000|2022-05-09 16:16:10|681.6|670.8|679.64|668.84|681.6|670.8|679.64|668.84|11
1652112980000|2022-05-09 16:16:20|679.65|668.85|679.26|668.46|679.71|668.91|679.26|668.46|5
1652112990000|2022-05-09 16:16:30|678.9|668.1|678.75|667.95|678.9|668.1|678.75|667.95|2
1652113000000|2022-05-09 16:16:40|678.25|667.45|678.4|667.6|678.65|667.85|678.25|667.45|4
1652113010000|2022-05-09 16:16:50|678.9|668.1|678.9|668.1|678.9|668.1|678.53|667.73|3
1652113020000|2022-05-09 16:17:00|678.5|667.7|677.15|666.35|678.5|667.7|677.15|666.35|21
1652113030000|2022-05-09 16:17:10|677.4|666.6|677.4|666.6|677.4|666.6|677.4|666.6|1
1652113040000|2022-05-09 16:17:20|677.9|667.1|678.53|667.73|678.9|668.1|677.9|667.1|9
1652113050000|2022-05-09 16:17:30|678.9|668.1|678.4|667.6|678.9|668.1|678.4|667.6|4
1652113060000|2022-05-09 16:17:40|678.35|667.55|678.84|668.04|678.84|668.04|678.34|667.54|3
1652113070000|2022-05-09 16:17:50|678.92|668.12|679.5|668.7|679.5|668.7|678.92|668.12|3
1652113080000|2022-05-09 16:18:00|679.7|668.9|678.92|668.12|679.7|668.9|678.92|668.12|3
1652113100000|2022-05-09 16:18:20|679.1|668.3|678.91|668.11|679.1|668.3|678.91|668.11|5
1652113110000|2022-05-09 16:18:30|678.82|668.02|678.14|667.34|678.82|668.02|678.14|667.34|5
1652113120000|2022-05-09 16:18:40|677.95|667.15|678.31|667.51|678.32|667.52|677.95|667.15|9
1652113130000|2022-05-09 16:18:50|678.32|667.52|677.9|667.1|678.33|667.53|677.9|667.1|7
1652113140000|2022-05-09 16:19:00|678.2|667.4|678.2|667.4|678.2|667.4|678.19|667.39|5
1652113150000|2022-05-09 16:19:10|678.19|667.39|678.28|667.48|678.31|667.51|678.19|667.39|6
1652113160000|2022-05-09 16:19:20|678.27|667.47|677.9|667.1|678.27|667.47|677.9|667.1|3
1652113170000|2022-05-09 16:19:30|677.76|666.96|676.63|665.83|677.76|666.96|676.61|665.81|7
1652113180000|2022-05-09 16:19:40|676.62|665.82|676.72|665.92|676.72|665.92|676.62|665.82|2
1652113190000|2022-05-09 16:19:50|676.9|666.1|676.9|666.1|676.9|666.1|676.9|666.1|1
1652113200000|2022-05-09 16:20:00|676.5|665.7|675.9|665.1|676.72|665.92|675.9|665.1|13
1652113210000|2022-05-09 16:20:10|675.85|665.05|675.22|664.42|675.9|665.1|675.22|664.42|12
1652113220000|2022-05-09 16:20:20|674.9|664.1|675.01|664.21|675.03|664.23|674.86|664.06|11
1652113230000|2022-05-09 16:20:30|674.86|664.06|674.45|663.65|674.86|664.06|674.45|663.65|10
1652113240000|2022-05-09 16:20:40|674.38|663.58|674.24|663.44|674.38|663.58|674.24|663.44|5
1652113250000|2022-05-09 16:20:50|673.95|663.15|673.95|663.15|673.95|663.15|673.95|663.15|1
1652113260000|2022-05-09 16:21:00|673.9|663.1|673.9|663.1|673.9|663.1|673.52|662.72|6
1652113270000|2022-05-09 16:21:10|674|663.2|674.6|663.8|674.6|663.8|674|663.2|5
1652113280000|2022-05-09 16:21:20|674.7|663.9|674.7|663.9|674.7|663.9|674.7|663.9|1
1652113290000|2022-05-09 16:21:30|674.58|663.78|674.5|663.7|674.58|663.78|674.5|663.7|2
1652113300000|2022-05-09 16:21:40|674.1|663.3|674.1|663.3|674.1|663.3|674.1|663.3|1
1652113310000|2022-05-09 16:21:50|674.08|663.28|674.08|663.28|674.08|663.28|674.08|663.28|1
1652113320000|2022-05-09 16:22:00|674.4|663.6|675.65|664.85|675.65|664.85|674.4|663.6|4
1652113330000|2022-05-09 16:22:10|675.85|665.05|676.72|665.92|676.72|665.92|675.85|665.05|5
1652113350000|2022-05-09 16:22:30|676.6|665.8|676.1|665.3|676.6|665.8|676.1|665.3|2
1652113360000|2022-05-09 16:22:40|676.02|665.22|676.01|665.21|676.02|665.22|676.01|665.21|2
1652113370000|2022-05-09 16:22:50|676.02|665.22|675.72|664.92|676.02|665.22|675.72|664.92|6
1652113380000|2022-05-09 16:23:00|675.71|664.91|675.32|664.52|675.85|665.05|675.17|664.37|8
1652113390000|2022-05-09 16:23:10|675.31|664.51|675.83|665.03|675.83|665.03|675.31|664.51|4
1652113400000|2022-05-09 16:23:20|675.82|665.02|675.83|665.03|675.83|665.03|675.82|665.02|10
1652113410000|2022-05-09 16:23:30|675.82|665.02|675.83|665.03|675.83|665.03|675.82|665.02|10
1652113420000|2022-05-09 16:23:40|675.82|665.02|675.9|665.1|676.3|665.5|675.82|665.02|8
1652113430000|2022-05-09 16:23:50|676.1|665.3|676.1|665.3|676.1|665.3|676.1|665.3|1
1652113440000|2022-05-09 16:24:00|676.4|665.6|677.87|667.07|677.87|667.07|676.4|665.6|8
1652113450000|2022-05-09 16:24:10|678.13|667.33|679.26|668.46|679.27|668.47|678.13|667.33|22
1652113460000|2022-05-09 16:24:20|679.27|668.47|678.9|668.1|679.27|668.47|678.9|668.1|5
1652113470000|2022-05-09 16:24:30|679.03|668.23|678.9|668.1|679.27|668.47|678.9|668.1|11
1652113480000|2022-05-09 16:24:40|678.53|667.73|677.9|667.1|678.53|667.73|677.9|667.1|4
1652113500000|2022-05-09 16:25:00|677.85|667.05|677.9|667.1|678.05|667.25|677.65|666.85|10
1652113510000|2022-05-09 16:25:10|678.1|667.3|678.34|667.54|678.35|667.55|678.1|667.3|7
1652113520000|2022-05-09 16:25:20|678.35|667.55|678.9|668.1|678.9|668.1|678.34|667.54|5
1652113530000|2022-05-09 16:25:30|678.6|667.8|677.69|666.89|678.9|668.1|677.19|666.39|16
1652113540000|2022-05-09 16:25:40|677.7|666.9|677.52|666.72|677.86|667.06|677.52|666.72|7
1652113550000|2022-05-09 16:25:50|677.69|666.89|676.98|666.18|677.69|666.89|676.97|666.17|17
1652113560000|2022-05-09 16:26:00|676.97|666.17|675.05|664.25|676.99|666.19|674.9|664.1|19
1652113570000|2022-05-09 16:26:10|675.14|664.34|674.9|664.1|675.14|664.34|674.9|664.1|7
1652113580000|2022-05-09 16:26:20|674.4|663.6|674.53|663.73|674.53|663.73|674.4|663.6|2
1652113590000|2022-05-09 16:26:30|674.5|663.7|673.34|662.54|674.5|663.7|673.34|662.54|6
1652113600000|2022-05-09 16:26:40|673.64|662.84|672.9|662.1|673.64|662.84|672.9|662.1|3
1652113610000|2022-05-09 16:26:50|672.64|661.84|672.6|661.8|672.64|661.84|672.6|661.8|3
1652113620000|2022-05-09 16:27:00|672.61|661.81|672.4|661.6|672.61|661.81|672.06|661.26|5
1652113630000|2022-05-09 16:27:10|672.54|661.74|672.69|661.89|672.69|661.89|672.4|661.6|11
1652113640000|2022-05-09 16:27:20|672.45|661.65|672.45|661.65|672.45|661.65|672.45|661.65|1
1652113650000|2022-05-09 16:27:30|672.55|661.75|672.45|661.65|672.55|661.75|672.45|661.65|2
1652113660000|2022-05-09 16:27:40|672.4|661.6|673|662.2|673.4|662.6|672.4|661.6|6
1652113670000|2022-05-09 16:27:50|673.25|662.45|673.25|662.45|673.25|662.45|673.24|662.44|13
1652113680000|2022-05-09 16:28:00|673.24|662.44|673.83|663.03|673.9|663.1|673.24|662.44|11
1652113690000|2022-05-09 16:28:10|673.85|663.05|674.72|663.92|674.73|663.93|673.84|663.04|14
1652113700000|2022-05-09 16:28:20|674.62|663.82|674.19|663.39|674.62|663.82|673.9|663.1|10
1652113710000|2022-05-09 16:28:30|674.17|663.37|673.76|662.96|674.19|663.39|673.76|662.96|12
1652113720000|2022-05-09 16:28:40|673.9|663.1|673.77|662.97|673.9|663.1|673.77|662.97|2
1652113740000|2022-05-09 16:29:00|673.9|663.1|673.49|662.69|673.9|663.1|673.42|662.62|7
1652113750000|2022-05-09 16:29:10|673.51|662.71|673.77|662.97|673.77|662.97|673.12|662.32|12
1652113760000|2022-05-09 16:29:20|673.84|663.04|673.9|663.1|673.9|663.1|673.77|662.97|5
1652113770000|2022-05-09 16:29:30|673.85|663.05|673.85|663.05|673.85|663.05|673.85|663.05|1
1652113780000|2022-05-09 16:29:40|673.9|663.1|673.9|663.1|674.1|663.3|673.9|663.1|4
1652113790000|2022-05-09 16:29:50|674.05|663.25|673.9|663.1|674.05|663.25|673.9|663.1|5
1652113800000|2022-05-09 16:30:00|673.85|663.05|673.85|663.05|673.85|663.05|673.55|662.75|4
1652113810000|2022-05-09 16:30:10|673.77|662.97|674|663.2|674|663.2|673.77|662.97|4
1652113820000|2022-05-09 16:30:20|674.65|663.85|674.7|663.9|674.7|663.9|674.65|663.85|2
1652113840000|2022-05-09 16:30:40|674.6|663.8|673.9|663.1|674.6|663.8|673.78|662.98|9
1652113850000|2022-05-09 16:30:50|673.83|663.03|672.26|661.46|673.83|663.03|672.26|661.46|10
1652113860000|2022-05-09 16:31:00|672.25|661.45|672.51|661.71|672.75|661.95|672.25|661.45|9
1652113870000|2022-05-09 16:31:10|672.75|661.95|672.9|662.1|673.07|662.27|672.61|661.81|9
1652113880000|2022-05-09 16:31:20|673.4|662.6|675.9|665.1|675.9|665.1|673.4|662.6|17
1652113890000|2022-05-09 16:31:30|675.92|665.12|675.22|664.42|676.82|666.02|675.22|664.42|18
1652113900000|2022-05-09 16:31:40|675.72|664.92|674.9|664.1|675.9|665.1|674.8|664|10
1652113910000|2022-05-09 16:31:50|674.05|663.25|674.9|664.1|675.25|664.45|674.05|663.25|8
1652113920000|2022-05-09 16:32:00|674.65|663.85|674.4|663.6|674.65|663.85|674.05|663.25|4
1652113930000|2022-05-09 16:32:10|674.55|663.75|675.4|664.6|675.4|664.6|674.4|663.6|7
1652113940000|2022-05-09 16:32:20|675.48|664.68|676.58|665.78|676.58|665.78|675.4|664.6|4
1652113950000|2022-05-09 16:32:30|676.61|665.81|675.64|664.84|676.72|665.92|675.64|664.84|12
1652113960000|2022-05-09 16:32:40|675.63|664.83|674.9|664.1|675.64|664.84|674.9|664.1|18
1652113980000|2022-05-09 16:33:00|674.95|664.15|674.95|664.15|674.95|664.15|674.95|664.15|1
1652113990000|2022-05-09 16:33:10|674.9|664.1|673.9|663.1|674.9|664.1|673.9|663.1|8
1652114000000|2022-05-09 16:33:20|674.09|663.29|674.18|663.38|674.27|663.47|673.9|663.1|22
1652114010000|2022-05-09 16:33:30|674.16|663.36|674.3|663.5|674.32|663.52|674.16|663.36|15
1652114020000|2022-05-09 16:33:40|674.85|664.05|675.22|664.42|675.29|664.49|674.85|664.05|7
1652114030000|2022-05-09 16:33:50|675.1|664.3|675.1|664.3|675.1|664.3|675.1|664.3|1
1652114040000|2022-05-09 16:34:00|675.22|664.42|674.9|664.1|675.22|664.42|674.9|664.1|2
1652114060000|2022-05-09 16:34:20|674.87|664.07|674.87|664.07|674.87|664.07|674.86|664.06|3
1652114070000|2022-05-09 16:34:30|674.86|664.06|675.31|664.51|675.31|664.51|674.85|664.05|15
1652114080000|2022-05-09 16:34:40|675.3|664.5|674.87|664.07|675.31|664.51|674.86|664.06|14
1652114090000|2022-05-09 16:34:50|674.86|664.06|674.87|664.07|674.96|664.16|674.71|663.91|8
1652114100000|2022-05-09 16:35:00|674.88|664.08|674.45|663.65|674.88|664.08|674.45|663.65|12
1652114110000|2022-05-09 16:35:10|674.15|663.35|674.17|663.37|674.17|663.37|674.15|663.35|2
1652114120000|2022-05-09 16:35:20|673.9|663.1|673.62|662.82|673.9|663.1|673.62|662.82|14
1652114130000|2022-05-09 16:35:30|673.61|662.81|673.13|662.33|673.62|662.82|673.13|662.33|6
1652114140000|2022-05-09 16:35:40|672.9|662.1|672.79|661.99|672.9|662.1|672.35|661.55|18
1652114150000|2022-05-09 16:35:50|672.78|661.98|672.83|662.03|672.83|662.03|672.78|661.98|10
1652114160000|2022-05-09 16:36:00|672.89|662.09|672.9|662.1|673.06|662.26|672.83|662.03|7
1652114170000|2022-05-09 16:36:10|672.79|661.99|672.9|662.1|672.9|662.1|672.78|661.98|4
1652114180000|2022-05-09 16:36:20|672.83|662.03|672.83|662.03|672.83|662.03|672.82|662.02|9
1652114190000|2022-05-09 16:36:30|672.82|662.02|672.06|661.26|672.83|662.03|672.06|661.26|6
1652114210000|2022-05-09 16:36:50|671.81|661.01|670.9|660.1|671.81|661.01|670.9|660.1|12
1652114230000|2022-05-09 16:37:10|670.82|660.02|669.9|659.1|670.82|660.02|669.74|658.94|11
1652114240000|2022-05-09 16:37:20|669.5|658.7|669.16|658.36|669.5|658.7|668.91|658.11|8
1652114250000|2022-05-09 16:37:30|668.9|658.1|669.26|658.46|669.43|658.63|668.9|658.1|5
1652114260000|2022-05-09 16:37:40|669.17|658.37|669.26|658.46|669.38|658.58|669.17|658.37|15
1652114270000|2022-05-09 16:37:50|669.1|658.3|668.15|657.35|669.15|658.35|668.15|657.35|8
1652114280000|2022-05-09 16:38:00|668.25|657.45|667.18|656.38|668.25|657.45|667.18|656.38|14
1652114290000|2022-05-09 16:38:10|667.19|656.39|667.4|656.6|667.85|657.05|667.19|656.39|11
1652114300000|2022-05-09 16:38:20|667.28|656.48|665.5|654.7|667.9|657.1|664.9|654.1|18
1652114310000|2022-05-09 16:38:30|665.4|654.6|665.9|655.1|665.9|655.1|664.88|654.08|5
1652114320000|2022-05-09 16:38:40|665.94|655.14|665.96|655.16|665.96|655.16|665.9|655.1|6
1652114330000|2022-05-09 16:38:50|665.65|654.85|664.9|654.1|665.9|655.1|664.9|654.1|9
1652114340000|2022-05-09 16:39:00|664.97|654.17|664.9|654.1|665.09|654.29|664.9|654.1|8
1652114350000|2022-05-09 16:39:10|664.78|653.98|664.38|653.58|664.78|653.98|664.38|653.58|2
1652114360000|2022-05-09 16:39:20|664.28|653.48|664.37|653.57|664.37|653.57|663.9|653.1|9
1652114370000|2022-05-09 16:39:30|664.28|653.48|663.9|653.1|664.68|653.88|663.9|653.1|8
1652114390000|2022-05-09 16:39:50|663.55|652.75|662.9|652.1|663.73|652.93|662.9|652.1|7
1652114400000|2022-05-09 16:40:00|663.18|652.38|658.6|647.8|663.45|652.65|658.54|647.74|25
1652114410000|2022-05-09 16:40:10|658.82|648.02|658.9|648.1|658.9|648.1|658.72|647.92|7
1652114420000|2022-05-09 16:40:20|658.82|648.02|659.4|648.6|659.4|648.6|658.82|648.02|3
1652114430000|2022-05-09 16:40:30|659.9|649.1|660.26|649.46|660.27|649.47|659.9|649.1|3
1652114440000|2022-05-09 16:40:40|660.4|649.6|661.4|650.6|661.4|650.6|660.4|649.6|5
1652114450000|2022-05-09 16:40:50|661.9|651.1|661.4|650.6|662.49|651.69|661.2|650.4|13
1652114460000|2022-05-09 16:41:00|661.07|650.27|660.4|649.6|661.07|650.27|660.4|649.6|9
1652114470000|2022-05-09 16:41:10|660.05|649.25|661.08|650.28|661.08|650.28|660.05|649.25|9
1652114480000|2022-05-09 16:41:20|661.4|650.6|661.4|650.6|661.9|651.1|661.4|650.6|6
1652114490000|2022-05-09 16:41:30|661.15|650.35|660.4|649.6|661.15|650.35|660.32|649.52|7
1652114500000|2022-05-09 16:41:40|660|649.2|660.4|649.6|660.53|649.73|659.95|649.15|8
1652114510000|2022-05-09 16:41:50|660.52|649.72|660.65|649.85|660.9|650.1|660.4|649.6|4
1652114520000|2022-05-09 16:42:00|660.4|649.6|660.1|649.3|660.9|650.1|660.1|649.3|14
1652114530000|2022-05-09 16:42:10|660.11|649.31|659.53|648.73|660.11|649.31|659.48|648.68|14
1652114540000|2022-05-09 16:42:20|659.56|648.76|658.9|648.1|659.76|648.96|658.9|648.1|7
1652114550000|2022-05-09 16:42:30|659|648.2|658.9|648.1|659.33|648.53|658.9|648.1|4
1652114560000|2022-05-09 16:42:40|659.15|648.35|658.25|647.45|659.15|648.35|658.25|647.45|7
1652114570000|2022-05-09 16:42:50|657.9|647.1|652.46|641.66|657.9|647.1|652.46|641.66|22
1652114580000|2022-05-09 16:43:00|652.55|641.75|651.81|641.01|652.55|641.75|651.81|641.01|9
1652114590000|2022-05-09 16:43:10|651.43|640.63|648.34|637.54|651.43|640.63|648.34|637.54|15
1652114600000|2022-05-09 16:43:20|648.4|637.6|650.1|639.3|650.1|639.3|648.4|637.6|8
1652114610000|2022-05-09 16:43:30|650.4|639.6|652.9|642.1|653.57|642.77|650.4|639.6|16
1652114620000|2022-05-09 16:43:40|652.95|642.15|649.4|638.6|652.95|642.15|649.4|638.6|17
1652114630000|2022-05-09 16:43:50|649.9|639.1|650.03|639.23|650.45|639.65|649.87|639.07|8
1652114640000|2022-05-09 16:44:00|649.78|638.98|649.4|638.6|649.78|638.98|647.9|637.1|16
1652114650000|2022-05-09 16:44:10|650.16|639.36|649.49|638.69|650.4|639.6|649.4|638.6|8
1652114660000|2022-05-09 16:44:20|649.9|639.1|648.85|638.05|649.9|639.1|648.85|638.05|4
1652114670000|2022-05-09 16:44:30|648.4|637.6|646.55|635.75|648.4|637.6|646.55|635.75|10
1652114680000|2022-05-09 16:44:40|646.64|635.84|645.9|635.1|646.64|635.84|645.9|635.1|4
1652114690000|2022-05-09 16:44:50|646.05|635.25|646.75|635.95|646.9|636.1|646.05|635.25|9
1652114700000|2022-05-09 16:45:00|646.9|636.1|649.95|639.15|649.95|639.15|646.75|635.95|13
1652114710000|2022-05-09 16:45:10|650.31|639.51|652.4|641.6|652.4|641.6|650.3|639.5|9
1652114720000|2022-05-09 16:45:20|653.1|642.3|651.5|640.7|653.1|642.3|651.19|640.39|13
1652114730000|2022-05-09 16:45:30|651.05|640.25|651.9|641.1|651.9|641.1|650.9|640.1|6
1652114740000|2022-05-09 16:45:40|651.77|640.97|650.62|639.82|651.77|640.97|649.9|639.1|17
1652114750000|2022-05-09 16:45:50|650.4|639.6|650.4|639.6|650.95|640.15|650.4|639.6|8
1652114760000|2022-05-09 16:46:00|650.36|639.56|651.9|641.1|651.9|641.1|649.95|639.15|9
1652114770000|2022-05-09 16:46:10|651.49|640.69|651.9|641.1|651.9|641.1|650.95|640.15|11
1652114780000|2022-05-09 16:46:20|651.5|640.7|653.4|642.6|653.56|642.76|651.5|640.7|12
1652114790000|2022-05-09 16:46:30|653.9|643.1|653.4|642.6|653.9|643.1|652.9|642.1|7
1652114800000|2022-05-09 16:46:40|652.95|642.15|653.4|642.6|653.4|642.6|652.7|641.9|4
1652114810000|2022-05-09 16:46:50|653.3|642.5|653.2|642.4|653.3|642.5|652.95|642.15|4
1652114820000|2022-05-09 16:47:00|652.7|641.9|652.1|641.3|653.13|642.33|652.1|641.3|11
1652114830000|2022-05-09 16:47:10|652.4|641.6|652.9|642.1|652.9|642.1|652.35|641.55|10
1652114840000|2022-05-09 16:47:20|653.03|642.23|653.22|642.42|653.9|643.1|653.03|642.23|11
1652114850000|2022-05-09 16:47:30|653.21|642.41|655.31|644.51|655.31|644.51|652.9|642.1|19
1652114860000|2022-05-09 16:47:40|655.49|644.69|654.11|643.31|655.49|644.69|654.11|643.31|13
1652114870000|2022-05-09 16:47:50|654.15|643.35|653.81|643.01|654.15|643.35|653.36|642.56|6
1652114880000|2022-05-09 16:48:00|653.41|642.61|653.35|642.55|653.41|642.61|652.95|642.15|5
1652114890000|2022-05-09 16:48:10|653|642.2|652.75|641.95|653.17|642.37|652.4|641.6|9
1652114900000|2022-05-09 16:48:20|652.9|642.1|652.5|641.7|653.57|642.77|652.5|641.7|11
1652114910000|2022-05-09 16:48:30|652.35|641.55|651.95|641.15|652.35|641.55|651.95|641.15|6
1652114920000|2022-05-09 16:48:40|651.9|641.1|651.15|640.35|652.15|641.35|651.15|640.35|7
1652114930000|2022-05-09 16:48:50|651.04|640.24|650.9|640.1|651.04|640.24|650.23|639.43|13
1652114940000|2022-05-09 16:49:00|650.5|639.7|651.53|640.73|651.9|641.1|650.4|639.6|10
1652114950000|2022-05-09 16:49:10|651.4|640.6|649.9|639.1|651.53|640.73|649.9|639.1|8
1652114960000|2022-05-09 16:49:20|649.49|638.69|649.49|638.69|649.49|638.69|649.49|638.69|1
1652114970000|2022-05-09 16:49:30|649.4|638.6|649.9|639.1|649.9|639.1|648.9|638.1|7
1652114980000|2022-05-09 16:49:40|650.4|639.6|651.4|640.6|651.51|640.71|650.4|639.6|8
1652114990000|2022-05-09 16:49:50|651.49|640.69|652.3|641.5|652.3|641.5|651.4|640.6|10
1652115000000|2022-05-09 16:50:00|651.95|641.15|652.7|641.9|652.95|642.15|651.95|641.15|5
1652115010000|2022-05-09 16:50:10|652.54|641.74|652.4|641.6|652.54|641.74|652|641.2|4
1652115020000|2022-05-09 16:50:20|653|642.2|653|642.2|653|642.2|653|642.2|1
1652115030000|2022-05-09 16:50:30|653.15|642.35|653.4|642.6|653.4|642.6|652.9|642.1|5
1652115040000|2022-05-09 16:50:40|653.9|643.1|652.9|642.1|653.9|643.1|652.9|642.1|4
1652115050000|2022-05-09 16:50:50|652.71|641.91|651.4|640.6|652.9|642.1|651.4|640.6|6
1652115060000|2022-05-09 16:51:00|650.9|640.1|647.5|636.7|650.9|640.1|647.5|636.7|17
1652115070000|2022-05-09 16:51:10|647.4|636.6|646.1|635.3|647.4|636.6|645.85|635.05|11
1652115080000|2022-05-09 16:51:20|646.35|635.55|645.98|635.18|647.9|637.1|645.9|635.1|22
1652115090000|2022-05-09 16:51:30|646.26|635.46|646.95|636.15|647.4|636.6|646.26|635.46|7
1652115100000|2022-05-09 16:51:40|647.32|636.52|648.4|637.6|648.6|637.8|647.32|636.52|12
1652115110000|2022-05-09 16:51:50|648.05|637.25|646.9|636.1|648.05|637.25|646.9|636.1|7
1652115120000|2022-05-09 16:52:00|646.75|635.95|645.9|635.1|646.75|635.95|645.9|635.1|8
1652115130000|2022-05-09 16:52:10|645.82|635.02|643.9|633.1|645.82|635.02|643.9|633.1|10
1652115140000|2022-05-09 16:52:20|643.95|633.15|645.4|634.6|645.9|635.1|643.95|633.15|10
1652115150000|2022-05-09 16:52:30|644.9|634.1|644.4|633.6|644.9|634.1|643.9|633.1|7
1652115160000|2022-05-09 16:52:40|644.9|634.1|644.3|633.5|644.9|634.1|643.4|632.6|16
1652115170000|2022-05-09 16:52:50|644.38|633.58|643.2|632.4|644.4|633.6|643.2|632.4|10
1652115180000|2022-05-09 16:53:00|642.95|632.15|638.95|628.15|642.95|632.15|638.95|628.15|13
1652115190000|2022-05-09 16:53:10|638.75|627.95|641.4|630.6|641.4|630.6|638.75|627.95|11
1652115200000|2022-05-09 16:53:20|642.03|631.23|645.13|634.33|645.14|634.34|642.03|631.23|12
1652115210000|2022-05-09 16:53:30|645.4|634.6|642.28|631.48|645.4|634.6|642.28|631.48|17
1652115220000|2022-05-09 16:53:40|642.63|631.83|642.4|631.6|643.4|632.6|642.4|631.6|17
1652115230000|2022-05-09 16:53:50|643.28|632.48|644.34|633.54|644.9|634.1|642.9|632.1|8
1652115240000|2022-05-09 16:54:00|645.31|634.51|644.52|633.72|646.45|635.65|644.4|633.6|14
1652115250000|2022-05-09 16:54:10|644.43|633.63|646.4|635.6|646.95|636.15|643.9|633.1|12
1652115260000|2022-05-09 16:54:20|645.95|635.15|648.4|637.6|648.9|638.1|645.95|635.15|15
1652115270000|2022-05-09 16:54:30|648.29|637.49|650.4|639.6|650.4|639.6|648.29|637.49|11
1652115280000|2022-05-09 16:54:40|651|640.2|649.5|638.7|651.4|640.6|649.5|638.7|9
1652115290000|2022-05-09 16:54:50|649.25|638.45|649.4|638.6|649.9|639.1|649.25|638.45|4
1652115300000|2022-05-09 16:55:00|649.3|638.5|650.21|639.41|650.21|639.41|649.25|638.45|8
1652115310000|2022-05-09 16:55:10|650.5|639.7|649.89|639.09|650.5|639.7|649.45|638.65|17
1652115320000|2022-05-09 16:55:20|650.01|639.21|651.9|641.1|651.9|641.1|650|639.2|12
1652115330000|2022-05-09 16:55:30|652.05|641.25|653.29|642.49|653.29|642.49|651.84|641.04|11
1652115340000|2022-05-09 16:55:40|653.4|642.6|653.9|643.1|654.2|643.4|652.9|642.1|9
1652115350000|2022-05-09 16:55:50|654.1|643.3|654.4|643.6|654.9|644.1|654.1|643.3|13
1652115360000|2022-05-09 16:56:00|654.35|643.55|654.9|644.1|654.9|644.1|653.9|643.1|8
1652115370000|2022-05-09 16:56:10|654.65|643.85|653.56|642.76|654.9|644.1|653.56|642.76|19
1652115380000|2022-05-09 16:56:20|653.71|642.91|651.9|641.1|653.71|642.91|651.75|640.95|14
1652115390000|2022-05-09 16:56:30|651.49|640.69|651.9|641.1|652.4|641.6|651.49|640.69|10
1652115400000|2022-05-09 16:56:40|652.4|641.6|652.9|642.1|652.9|642.1|652.4|641.6|2
1652115410000|2022-05-09 16:56:50|652.75|641.95|652.8|642|652.8|642|652.4|641.6|6
1652115420000|2022-05-09 16:57:00|652.3|641.5|652.3|641.5|652.3|641.5|652.3|641.5|1
1652115430000|2022-05-09 16:57:10|652.69|641.89|652.8|642|652.8|642|652.3|641.5|5
1652115440000|2022-05-09 16:57:20|652.68|641.88|652.3|641.5|652.8|642|652.3|641.5|13
1652115450000|2022-05-09 16:57:30|651.9|641.1|651.29|640.49|651.9|641.1|651.29|640.49|3
1652115460000|2022-05-09 16:57:40|651.15|640.35|650.72|639.92|651.45|640.65|650.52|639.72|11
1652115470000|2022-05-09 16:57:50|650.6|639.8|650.42|639.62|650.77|639.97|650.22|639.42|18
1652115480000|2022-05-09 16:58:00|650.22|639.42|648.98|638.18|650.42|639.62|648.98|638.18|16
1652115490000|2022-05-09 16:58:10|648.9|638.1|649.4|638.6|649.4|638.6|648.9|638.1|2
1652115500000|2022-05-09 16:58:20|648.9|638.1|648.85|638.05|648.9|638.1|648.15|637.35|8
1652115510000|2022-05-09 16:58:30|648.4|637.6|650.9|640.1|650.9|640.1|648.4|637.6|10
1652115520000|2022-05-09 16:58:40|651|640.2|652.4|641.6|652.4|641.6|651|640.2|7
1652115530000|2022-05-09 16:58:50|652.9|642.1|653|642.2|653|642.2|652.9|642.1|2
1652115540000|2022-05-09 16:59:00|652.5|641.7|653.28|642.48|653.28|642.48|652.23|641.43|12
1652115550000|2022-05-09 16:59:10|653.27|642.47|653.9|643.1|653.9|643.1|652.9|642.1|10
1652115560000|2022-05-09 16:59:20|653.65|642.85|653.9|643.1|654.1|643.3|653.25|642.45|14
1652115570000|2022-05-09 16:59:30|654|643.2|655.21|644.41|655.4|644.6|654|643.2|11
1652115580000|2022-05-09 16:59:40|654.96|644.16|654.28|643.48|654.96|644.16|653.91|643.11|12
1652115590000|2022-05-09 16:59:50|654.4|643.6|654|643.2|654.4|643.6|654|643.2|4
1652115600000|2022-05-09 17:00:00|653.9|643.1|653.71|642.91|654|643.2|653.15|642.35|10
1652115610000|2022-05-09 17:00:10|653.46|642.66|652.9|642.1|653.46|642.66|652.9|642.1|6
1652115620000|2022-05-09 17:00:20|652.15|641.35|651.9|641.1|652.53|641.73|651.35|640.55|12
1652115630000|2022-05-09 17:00:30|651.1|640.3|650.4|639.6|651.1|640.3|650.4|639.6|5
1652115640000|2022-05-09 17:00:40|650.9|640.1|652.9|642.1|652.9|642.1|650.9|640.1|19
1652115650000|2022-05-09 17:00:50|652.62|641.82|653.05|642.25|653.05|642.25|652.1|641.3|4
1652115660000|2022-05-09 17:01:00|652.45|641.65|651.9|641.1|652.45|641.65|651.74|640.94|14
1652115670000|2022-05-09 17:01:10|651.81|641.01|650.9|640.1|651.81|641.01|650.9|640.1|5
1652115680000|2022-05-09 17:01:20|650.38|639.58|650.85|640.05|650.85|640.05|648.9|638.1|9
1652115690000|2022-05-09 17:01:30|650.6|639.8|651.5|640.7|651.79|640.99|649.7|638.9|19
1652115700000|2022-05-09 17:01:40|652|641.2|653.49|642.69|653.9|643.1|652|641.2|12
1652115710000|2022-05-09 17:01:50|653.59|642.79|654.3|643.5|654.4|643.6|652.65|641.85|12
1652115720000|2022-05-09 17:02:00|653.9|643.1|654.4|643.6|654.75|643.95|653.01|642.21|10
1652115730000|2022-05-09 17:02:10|654.85|644.05|654.9|644.1|655.4|644.6|654.85|644.05|6
1652115740000|2022-05-09 17:02:20|655.05|644.25|654.9|644.1|655.4|644.6|654.77|643.97|6
1652115750000|2022-05-09 17:02:30|654.38|643.58|653.23|642.43|654.38|643.58|653.23|642.43|9
1652115760000|2022-05-09 17:02:40|652.9|642.1|652.8|642|652.9|642.1|652.34|641.54|8
1652115770000|2022-05-09 17:02:50|652.4|641.6|652.9|642.1|652.97|642.17|652.4|641.6|11
1652115780000|2022-05-09 17:03:00|652.97|642.17|651.9|641.1|652.97|642.17|651.65|640.85|7
1652115790000|2022-05-09 17:03:10|651.77|640.97|651.71|640.91|651.9|641.1|651.59|640.79|6
1652115800000|2022-05-09 17:03:20|651.51|640.71|650.4|639.6|651.51|640.71|650.4|639.6|19
1652115810000|2022-05-09 17:03:30|650.28|639.48|650.9|640.1|650.9|640.1|649.4|638.6|9
1652115820000|2022-05-09 17:03:40|650.4|639.6|650.5|639.7|650.9|640.1|650.2|639.4|8
1652115830000|2022-05-09 17:03:50|650.9|640.1|649.9|639.1|650.9|640.1|649.9|639.1|8
1652115840000|2022-05-09 17:04:00|649.95|639.15|650.4|639.6|650.4|639.6|649.95|639.15|4
1652115850000|2022-05-09 17:04:10|650|639.2|650.4|639.6|650.4|639.6|649.9|639.1|5
1652115860000|2022-05-09 17:04:20|650.5|639.7|649.58|638.78|650.5|639.7|649.58|638.78|8
1652115870000|2022-05-09 17:04:30|649.48|638.68|646.4|635.6|649.48|638.68|646.4|635.6|16
1652115880000|2022-05-09 17:04:40|646.3|635.5|647|636.2|647.9|637.1|646.29|635.49|12
1652115890000|2022-05-09 17:04:50|646.9|636.1|646.3|635.5|646.9|636.1|646.28|635.48|13
1652115900000|2022-05-09 17:05:00|646.29|635.49|647.9|637.1|648.05|637.25|646.2|635.4|16
1652115910000|2022-05-09 17:05:10|648.4|637.6|649.4|638.6|650.31|639.51|648.28|637.48|16
1652115920000|2022-05-09 17:05:20|648.9|638.1|647.02|636.22|648.9|638.1|646.85|636.05|9
1652115930000|2022-05-09 17:05:30|646.9|636.1|646.91|636.11|648.4|637.6|646.9|636.1|9
1652115940000|2022-05-09 17:05:40|646.4|635.6|642.4|631.6|646.4|635.6|642.4|631.6|16
1652115950000|2022-05-09 17:05:50|641.9|631.1|640.4|629.6|641.9|631.1|640.3|629.5|11
1652115960000|2022-05-09 17:06:00|640.19|629.39|637.73|626.93|640.19|629.39|637.33|626.53|15
1652115970000|2022-05-09 17:06:10|637.42|626.62|640.15|629.35|640.15|629.35|637.15|626.35|15
1652115980000|2022-05-09 17:06:20|640.4|629.6|643.9|633.1|644.11|633.31|640.4|629.6|19
1652115990000|2022-05-09 17:06:30|643.49|632.69|643.4|632.6|643.5|632.7|641.9|631.1|12
1652116000000|2022-05-09 17:06:40|643.32|632.52|639.9|629.1|643.32|632.52|639.9|629.1|20
1652116010000|2022-05-09 17:06:50|639.62|628.82|641.15|630.35|641.15|630.35|638.9|628.1|14
1652116020000|2022-05-09 17:07:00|641.65|630.85|641.2|630.4|643.3|632.5|641.2|630.4|14
1652116030000|2022-05-09 17:07:10|640.99|630.19|644.4|633.6|644.65|633.85|640.4|629.6|15
1652116040000|2022-05-09 17:07:20|644.25|633.45|644.9|634.1|644.9|634.1|643.4|632.6|11
1652116050000|2022-05-09 17:07:30|645.19|634.39|646.4|635.6|646.9|636.1|644.9|634.1|17
1652116060000|2022-05-09 17:07:40|646.19|635.39|646.4|635.6|646.45|635.65|645.95|635.15|6
1652116070000|2022-05-09 17:07:50|646.5|635.7|647.8|637|647.8|637|646.49|635.69|13
1652116080000|2022-05-09 17:08:00|647.9|637.1|656.35|645.55|657.85|647.05|647.9|637.1|13
1652116090000|2022-05-09 17:08:10|657.6|646.8|655.4|644.6|657.6|646.8|652.9|642.1|24
1652116100000|2022-05-09 17:08:20|655.12|644.32|654.4|643.6|655.4|644.6|654.3|643.5|10
1652116110000|2022-05-09 17:08:30|654.05|643.25|651.2|640.4|654.43|643.63|651.2|640.4|17
1652116120000|2022-05-09 17:08:40|651.15|640.35|649.4|638.6|651.9|641.1|649.4|638.6|13
1652116130000|2022-05-09 17:08:50|649.35|638.55|650.64|639.84|650.64|639.84|647.4|636.6|29
1652116140000|2022-05-09 17:09:00|651.33|640.53|649.5|638.7|652.15|641.35|649.4|638.6|16
1652116150000|2022-05-09 17:09:10|649.9|639.1|652.9|642.1|652.9|642.1|649.9|639.1|12
1652116160000|2022-05-09 17:09:20|652.48|641.68|652.99|642.19|653.62|642.82|652.43|641.63|11
1652116170000|2022-05-09 17:09:30|652.8|642|651.5|640.7|652.8|642|651.5|640.7|8
1652116180000|2022-05-09 17:09:40|650.9|640.1|651.9|641.1|652.9|642.1|650.9|640.1|9
1652116190000|2022-05-09 17:09:50|652.1|641.3|651.9|641.1|652.6|641.8|651.9|641.1|4
1652116200000|2022-05-09 17:10:00|652.29|641.49|652.9|642.1|652.9|642.1|651.83|641.03|8
1652116210000|2022-05-09 17:10:10|652.65|641.85|652.4|641.6|652.65|641.85|651.9|641.1|6
1652116220000|2022-05-09 17:10:20|652.5|641.7|652.45|641.65|652.95|642.15|652.1|641.3|7
1652116230000|2022-05-09 17:10:30|651.9|641.1|651.27|640.47|651.9|641.1|651.27|640.47|5
1652116240000|2022-05-09 17:10:40|651.07|640.27|651.32|640.52|651.42|640.62|651.07|640.27|3
1652116250000|2022-05-09 17:10:50|651.27|640.47|651.86|641.06|651.95|641.15|651.27|640.47|6
1652116260000|2022-05-09 17:11:00|651.84|641.04|650.25|639.45|651.84|641.04|650.25|639.45|9
1652116270000|2022-05-09 17:11:10|649.53|638.73|649.4|638.6|649.65|638.85|649|638.2|13
1652116280000|2022-05-09 17:11:20|648.9|638.1|648.65|637.85|648.95|638.15|647.4|636.6|11
1652116290000|2022-05-09 17:11:30|648.59|637.79|650.05|639.25|650.05|639.25|648.4|637.6|11
1652116300000|2022-05-09 17:11:40|649.84|639.04|648.4|637.6|649.84|639.04|648.4|637.6|9
1652116310000|2022-05-09 17:11:50|648.65|637.85|648.9|638.1|648.9|638.1|648.4|637.6|10
1652116320000|2022-05-09 17:12:00|649.05|638.25|649.19|638.39|649.2|638.4|649.05|638.25|4
1652116330000|2022-05-09 17:12:10|649.4|638.6|650.66|639.86|650.85|640.05|649.4|638.6|12
1652116340000|2022-05-09 17:12:20|650.9|640.1|653.4|642.6|653.4|642.6|650.9|640.1|9
1652116350000|2022-05-09 17:12:30|653.05|642.25|652.1|641.3|653.05|642.25|652.1|641.3|12
1652116360000|2022-05-09 17:12:40|651.9|641.1|652.65|641.85|652.9|642.1|651.4|640.6|13
1652116370000|2022-05-09 17:12:50|652.9|642.1|651.4|640.6|652.9|642.1|651.25|640.45|16
1652116380000|2022-05-09 17:13:00|651.65|640.85|651.4|640.6|651.65|640.85|651.4|640.6|3
1652116390000|2022-05-09 17:13:10|651.28|640.48|651.29|640.49|651.69|640.89|650.3|639.5|16
1652116400000|2022-05-09 17:13:20|651.54|640.74|651.3|640.5|651.54|640.74|650.53|639.73|15
1652116410000|2022-05-09 17:13:30|651.9|641.1|652.4|641.6|652.4|641.6|651.9|641.1|3
1652116420000|2022-05-09 17:13:40|652.59|641.79|653.9|643.1|653.9|643.1|652.59|641.79|13
1652116430000|2022-05-09 17:13:50|654.4|643.6|653.69|642.89|654.69|643.89|653.69|642.89|6
1652116440000|2022-05-09 17:14:00|653.15|642.35|652.72|641.92|653.15|642.35|652.58|641.78|7
1652116450000|2022-05-09 17:14:10|652.58|641.78|652.58|641.78|652.9|642.1|652.49|641.69|9
1652116460000|2022-05-09 17:14:20|652.9|642.1|652.08|641.28|652.9|642.1|652.08|641.28|7
1652116470000|2022-05-09 17:14:30|651.9|641.1|651.4|640.6|652|641.2|651.4|640.6|4
1652116480000|2022-05-09 17:14:40|651.25|640.45|651.1|640.3|651.9|641.1|651.1|640.3|7
1652116490000|2022-05-09 17:14:50|650.9|640.1|650.9|640.1|650.9|640.1|650.9|640.1|1
1652116500000|2022-05-09 17:15:00|650.5|639.7|651.25|640.45|651.25|640.45|650.5|639.7|5
1652116510000|2022-05-09 17:15:10|650.9|640.1|651.65|640.85|651.9|641.1|650.9|640.1|7
1652116520000|2022-05-09 17:15:20|651.9|641.1|651.4|640.6|651.9|641.1|650.9|640.1|7
1652116530000|2022-05-09 17:15:30|651.5|640.7|650.9|640.1|651.5|640.7|650.9|640.1|7
1652116540000|2022-05-09 17:15:40|651.4|640.6|651.9|641.1|652.03|641.23|651.4|640.6|6
1652116550000|2022-05-09 17:15:50|652.06|641.26|652.06|641.26|652.06|641.26|652.06|641.26|1
1652116560000|2022-05-09 17:16:00|651.9|641.1|652.06|641.26|652.06|641.26|651.85|641.05|4
1652116570000|2022-05-09 17:16:10|652.75|641.95|652|641.2|652.75|641.95|652|641.2|6
1652116580000|2022-05-09 17:16:20|651.9|641.1|651.9|641.1|651.98|641.18|651.9|641.1|4
1652116590000|2022-05-09 17:16:30|652.9|642.1|655|644.2|655|644.2|652.9|642.1|12
1652116600000|2022-05-09 17:16:40|655.5|644.7|658.4|647.6|658.4|647.6|655.4|644.6|10
1652116610000|2022-05-09 17:16:50|658.45|647.65|656.53|645.73|658.95|648.15|656.53|645.73|13
1652116620000|2022-05-09 17:17:00|656.3|645.5|656.9|646.1|657.4|646.6|655.9|645.1|10
1652116630000|2022-05-09 17:17:10|657.4|646.6|656.9|646.1|657.4|646.6|656.4|645.6|13
1652116640000|2022-05-09 17:17:20|657.12|646.32|657|646.2|657.53|646.73|657|646.2|12
1652116650000|2022-05-09 17:17:30|657.1|646.3|656.9|646.1|657.4|646.6|656.4|645.6|6
1652116660000|2022-05-09 17:17:40|657.93|647.13|659.4|648.6|659.4|648.6|657.93|647.13|9
1652116670000|2022-05-09 17:17:50|659.95|649.15|659.35|648.55|659.95|649.15|659.35|648.55|12
1652116680000|2022-05-09 17:18:00|659.4|648.6|659.98|649.18|660.8|650|659.29|648.49|14
1652116690000|2022-05-09 17:18:10|659.97|649.17|658.16|647.36|660.08|649.28|658.16|647.36|17
1652116700000|2022-05-09 17:18:20|658.27|647.47|657.53|646.73|658.27|647.47|657.05|646.25|9
1652116710000|2022-05-09 17:18:30|657.4|646.6|658.4|647.6|658.49|647.69|657.4|646.6|7
1652116720000|2022-05-09 17:18:40|658.9|648.1|659.4|648.6|659.57|648.77|658.4|647.6|8
1652116730000|2022-05-09 17:18:50|659|648.2|658.9|648.1|659|648.2|658.9|648.1|2
1652116740000|2022-05-09 17:19:00|659|648.2|660.9|650.1|660.9|650.1|658.9|648.1|7
1652116750000|2022-05-09 17:19:10|660.8|650|659.9|649.1|661.2|650.4|659.74|648.94|12
1652116760000|2022-05-09 17:19:20|659.95|649.15|660.23|649.43|660.23|649.43|659.79|648.99|6
1652116770000|2022-05-09 17:19:30|660.35|649.55|662.4|651.6|662.4|651.6|660.35|649.55|8
1652116780000|2022-05-09 17:19:40|662.31|651.51|661.2|650.4|662.4|651.6|661.2|650.4|6
1652116790000|2022-05-09 17:19:50|660.9|650.1|660.95|650.15|661.4|650.6|660.9|650.1|8
1652116800000|2022-05-09 17:20:00|660.9|650.1|660.18|649.38|660.91|650.11|660.18|649.38|9
1652116810000|2022-05-09 17:20:10|659.9|649.1|659.16|648.36|659.9|649.1|659|648.2|11
1652116820000|2022-05-09 17:20:20|659.06|648.26|659.64|648.84|659.9|649.1|659.06|648.26|9
1652116830000|2022-05-09 17:20:30|659.56|648.76|659.26|648.46|659.56|648.76|659.11|648.31|5
1652116840000|2022-05-09 17:20:40|659.17|648.37|657.9|647.1|659.26|648.46|657.9|647.1|8
1652116850000|2022-05-09 17:20:50|658|647.2|658.05|647.25|658.29|647.49|658|647.2|3
1652116860000|2022-05-09 17:21:00|658.29|647.49|658.4|647.6|658.4|647.6|657.95|647.15|6
1652116870000|2022-05-09 17:21:10|659.4|648.6|659.4|648.6|659.9|649.1|659.4|648.6|4
1652116880000|2022-05-09 17:21:20|658.95|648.15|659.9|649.1|659.9|649.1|658.95|648.15|5
1652116890000|2022-05-09 17:21:30|659.65|648.85|659.15|648.35|659.9|649.1|659.15|648.35|6
1652116900000|2022-05-09 17:21:40|658.9|648.1|659.4|648.6|659.5|648.7|658.9|648.1|5
1652116910000|2022-05-09 17:21:50|659.9|649.1|661.9|651.1|661.9|651.1|659.4|648.6|9
1652116920000|2022-05-09 17:22:00|662|651.2|662.32|651.52|662.32|651.52|661.84|651.04|9
1652116930000|2022-05-09 17:22:10|662.45|651.65|663|652.2|663.57|652.77|662.45|651.65|9
1652116940000|2022-05-09 17:22:20|662.95|652.15|661.9|651.1|662.95|652.15|661.9|651.1|3
1652116950000|2022-05-09 17:22:30|661.4|650.6|661.9|651.1|661.9|651.1|661.4|650.6|3
1652116960000|2022-05-09 17:22:40|661.86|651.06|661.4|650.6|661.9|651.1|661.25|650.45|5
1652116970000|2022-05-09 17:22:50|661.31|650.51|661.4|650.6|661.4|650.6|660.9|650.1|6
1652116980000|2022-05-09 17:23:00|661.65|650.85|660.9|650.1|661.65|650.85|660.9|650.1|5
1652116990000|2022-05-09 17:23:10|661.4|650.6|660.69|649.89|661.4|650.6|660.69|649.89|13
1652117000000|2022-05-09 17:23:20|660.84|650.04|658.98|648.18|660.9|650.1|658.98|648.18|15
1652117010000|2022-05-09 17:23:30|658.94|648.14|658.73|647.93|658.98|648.18|658.44|647.64|9
1652117020000|2022-05-09 17:23:40|658.69|647.89|658.19|647.39|658.69|647.89|657.9|647.1|6
1652117030000|2022-05-09 17:23:50|658.4|647.6|658.19|647.39|658.4|647.6|658.19|647.39|8
1652117040000|2022-05-09 17:24:00|658.44|647.64|657.95|647.15|658.48|647.68|657.95|647.15|5
1652117050000|2022-05-09 17:24:10|658.05|647.25|658.05|647.25|658.05|647.25|658.05|647.25|1
1652117060000|2022-05-09 17:24:20|658.19|647.39|658|647.2|658.19|647.39|658|647.2|2
1652117070000|2022-05-09 17:24:30|658.39|647.59|657.9|647.1|658.39|647.59|657.9|647.1|3
1652117080000|2022-05-09 17:24:40|657.95|647.15|657.1|646.3|657.95|647.15|657.1|646.3|4
1652117090000|2022-05-09 17:24:50|656.9|646.1|656.9|646.1|657.1|646.3|656.9|646.1|3
1652117100000|2022-05-09 17:25:00|657.14|646.34|656.8|646|657.14|646.34|656.8|646|4
1652117110000|2022-05-09 17:25:10|656.7|645.9|658.9|648.1|658.94|648.14|656.7|645.9|11
1652117120000|2022-05-09 17:25:20|658.4|647.6|657.9|647.1|658.4|647.6|657.9|647.1|2
1652117130000|2022-05-09 17:25:30|658.2|647.4|659.15|648.35|659.15|648.35|658.2|647.4|6
1652117140000|2022-05-09 17:25:40|659.65|648.85|659.65|648.85|659.65|648.85|659.28|648.48|7
1652117150000|2022-05-09 17:25:50|659.8|649|660.4|649.6|660.4|649.6|659.8|649|6
1652117160000|2022-05-09 17:26:00|659.9|649.1|659.9|649.1|659.9|649.1|659.9|649.1|1
1652117170000|2022-05-09 17:26:10|659.65|648.85|659.75|648.95|659.9|649.1|659.65|648.85|5
1652117180000|2022-05-09 17:26:20|659.9|649.1|659.03|648.23|659.9|649.1|659.03|648.23|7
1652117190000|2022-05-09 17:26:30|658.99|648.19|658.94|648.14|658.99|648.19|658.94|648.14|2
1652117200000|2022-05-09 17:26:40|658.9|648.1|658.9|648.1|658.98|648.18|658.9|648.1|3
1652117210000|2022-05-09 17:26:50|658.98|648.18|658.98|648.18|658.98|648.18|658.9|648.1|3
1652117220000|2022-05-09 17:27:00|659.18|648.38|659.23|648.43|659.23|648.43|658.98|648.18|8
1652117230000|2022-05-09 17:27:10|659.6|648.8|659.65|648.85|659.65|648.85|659.59|648.79|4
1652117240000|2022-05-09 17:27:20|659.75|648.95|659.75|648.95|659.75|648.95|659.75|648.95|1
1652117250000|2022-05-09 17:27:30|659.9|649.1|661.07|650.27|661.07|650.27|659.9|649.1|7
1652117260000|2022-05-09 17:27:40|661.01|650.21|661.07|650.27|661.07|650.27|661.01|650.21|4
1652117270000|2022-05-09 17:27:50|661.7|650.9|661.8|651|661.9|651.1|661.7|650.9|4
1652117280000|2022-05-09 17:28:00|661.55|650.75|661.07|650.27|661.55|650.75|661.07|650.27|5
1652117290000|2022-05-09 17:28:10|661|650.2|660|649.2|661|650.2|660|649.2|3
1652117300000|2022-05-09 17:28:20|659.9|649.1|659.9|649.1|659.9|649.1|659.65|648.85|3
1652117310000|2022-05-09 17:28:30|660.25|649.45|660.25|649.45|660.25|649.45|660.25|649.45|1
1652117320000|2022-05-09 17:28:40|660.24|649.44|660|649.2|660.31|649.51|660|649.2|5
1652117330000|2022-05-09 17:28:50|659.9|649.1|659.9|649.1|659.9|649.1|659.9|649.1|1
1652117340000|2022-05-09 17:29:00|659.5|648.7|659.35|648.55|659.5|648.7|659.35|648.55|2
1652117350000|2022-05-09 17:29:10|659.5|648.7|659.5|648.7|659.5|648.7|659.5|648.7|1
1652117360000|2022-05-09 17:29:20|659.9|649.1|660.4|649.6|660.4|649.6|659.9|649.1|9
1652117370000|2022-05-09 17:29:30|660.95|650.15|660.7|649.9|660.95|650.15|660.7|649.9|4
1652117380000|2022-05-09 17:29:40|660.67|649.87|660.9|650.1|660.9|650.1|660.67|649.87|4
1652117390000|2022-05-09 17:29:50|660.7|649.9|660.9|650.1|660.9|650.1|660.7|649.9|4
1652117400000|2022-05-09 17:30:00|661.09|650.29|661.9|651.1|661.9|651.1|661.09|650.29|12
1652117410000|2022-05-09 17:30:10|661.79|650.99|660.75|649.95|661.79|650.99|660.46|649.66|13
1652117420000|2022-05-09 17:30:20|660.58|649.78|660|649.2|660.75|649.95|660|649.2|13
1652117430000|2022-05-09 17:30:30|660.15|649.35|660.25|649.45|660.25|649.45|660|649.2|4
1652117440000|2022-05-09 17:30:40|660.7|649.9|660.7|649.9|660.7|649.9|660.7|649.9|1
1652117450000|2022-05-09 17:30:50|660.85|650.05|660.63|649.83|660.85|650.05|660.63|649.83|3
1652117460000|2022-05-09 17:31:00|660.68|649.88|660.65|649.85|660.88|650.08|660.65|649.85|8
1652117470000|2022-05-09 17:31:10|660.61|649.81|660.74|649.94|660.85|650.05|660.61|649.81|7
1652117480000|2022-05-09 17:31:20|660.65|649.85|660.65|649.85|660.65|649.85|660.65|649.85|1
1652117490000|2022-05-09 17:31:30|660.85|650.05|660.89|650.09|660.89|650.09|660.85|650.05|11
1652117500000|2022-05-09 17:31:40|660.86|650.06|661.75|650.95|661.75|650.95|660.86|650.06|5
1652117510000|2022-05-09 17:31:50|661.9|651.1|662.9|652.1|662.9|652.1|661.9|651.1|12
1652117520000|2022-05-09 17:32:00|662.72|651.92|662.4|651.6|662.9|652.1|662.22|651.42|9
1652117530000|2022-05-09 17:32:10|662.9|652.1|664.14|653.34|664.14|653.34|662.9|652.1|6
1652117540000|2022-05-09 17:32:20|664.3|653.5|664.9|654.1|664.95|654.15|663.9|653.1|19
1652117550000|2022-05-09 17:32:30|664.62|653.82|664.16|653.36|664.89|654.09|664.16|653.36|7
1652117570000|2022-05-09 17:32:50|664.45|653.65|665.9|655.1|665.9|655.1|664.45|653.65|3
1652117580000|2022-05-09 17:33:00|665.4|654.6|664.52|653.72|665.4|654.6|664.02|653.22|6
1652117590000|2022-05-09 17:33:10|664.42|653.62|663.9|653.1|664.62|653.82|663.9|653.1|8
1652117600000|2022-05-09 17:33:20|664.02|653.22|663.9|653.1|664.02|653.22|663.65|652.85|8
1652117610000|2022-05-09 17:33:30|663.69|652.89|663.4|652.6|663.69|652.89|663.4|652.6|2
1652117620000|2022-05-09 17:33:40|663.29|652.49|663.4|652.6|663.4|652.6|663.29|652.49|2
1652117660000|2022-05-09 17:34:20|663.9|653.1|663.2|652.4|663.9|653.1|663.2|652.4|4
1652117670000|2022-05-09 17:34:30|663.09|652.29|662.67|651.87|663.09|652.29|662.67|651.87|4
1652117680000|2022-05-09 17:34:40|662.71|651.91|662.42|651.62|662.9|652.1|662.42|651.62|9
1652117690000|2022-05-09 17:34:50|662.25|651.45|661.9|651.1|662.25|651.45|661.6|650.8|5
1652117700000|2022-05-09 17:35:00|661.4|650.6|660.95|650.15|661.4|650.6|660.84|650.04|6
1652117710000|2022-05-09 17:35:10|660.84|650.04|660.15|649.35|660.95|650.15|660.15|649.35|5
1652117720000|2022-05-09 17:35:20|659.9|649.1|659.9|649.1|659.9|649.1|659.9|649.1|1
1652117730000|2022-05-09 17:35:30|659.65|648.85|659.65|648.85|659.65|648.85|659.65|648.85|1
1652117740000|2022-05-09 17:35:40|659.9|649.1|658.9|648.1|659.9|649.1|658.29|647.49|15
1652117750000|2022-05-09 17:35:50|658.61|647.81|658.9|648.1|658.9|648.1|658.61|647.81|2
1652117760000|2022-05-09 17:36:00|658.8|648|658.8|648|658.8|648|658.8|648|1
1652117770000|2022-05-09 17:36:10|658.9|648.1|659.09|648.29|659.09|648.29|658.9|648.1|6
1652117780000|2022-05-09 17:36:20|659.15|648.35|659.65|648.85|659.65|648.85|659.15|648.35|2
1652117790000|2022-05-09 17:36:30|659.85|649.05|660.4|649.6|660.4|649.6|659.85|649.05|2
1652117800000|2022-05-09 17:36:40|661|650.2|661|650.2|661|650.2|661|650.2|1
1652117820000|2022-05-09 17:37:00|660.95|650.15|661.82|651.02|661.87|651.07|660.95|650.15|7
1652117830000|2022-05-09 17:37:10|662.75|651.95|662.9|652.1|663.4|652.6|662.75|651.95|6
1652117840000|2022-05-09 17:37:20|663|652.2|663.9|653.1|663.9|653.1|663|652.2|5
1652117850000|2022-05-09 17:37:30|663.31|652.51|662.95|652.15|663.31|652.51|662.95|652.15|2
1652117860000|2022-05-09 17:37:40|662.9|652.1|662.9|652.1|662.9|652.1|662.9|652.1|1
1652117880000|2022-05-09 17:38:00|663.21|652.41|663.21|652.41|663.21|652.41|663.2|652.4|3
1652117890000|2022-05-09 17:38:10|663.61|652.81|663.17|652.37|663.61|652.81|663.17|652.37|5
1652117900000|2022-05-09 17:38:20|662.9|652.1|662.9|652.1|662.9|652.1|662.9|652.1|1
1652117910000|2022-05-09 17:38:30|662.87|652.07|662.87|652.07|662.87|652.07|662.87|652.07|1
1652117920000|2022-05-09 17:38:40|662.86|652.06|662.13|651.33|662.87|652.07|662.13|651.33|9
1652117940000|2022-05-09 17:39:00|662|651.2|662.52|651.72|662.52|651.72|662|651.2|2
1652117950000|2022-05-09 17:39:10|662.07|651.27|663.33|652.53|663.33|652.53|662.07|651.27|5
1652117960000|2022-05-09 17:39:20|663.34|652.54|663.63|652.83|663.76|652.96|663.34|652.54|12
1652117970000|2022-05-09 17:39:30|663.85|653.05|663.63|652.83|663.85|653.05|663.63|652.83|2
1652118000000|2022-05-09 17:40:00|663.5|652.7|663.63|652.83|663.63|652.83|663.5|652.7|3
1652118010000|2022-05-09 17:40:10|663.33|652.53|663.13|652.33|663.63|652.83|663.13|652.33|4
1652118020000|2022-05-09 17:40:20|662.9|652.1|663.13|652.33|663.13|652.33|662.9|652.1|7
1652118040000|2022-05-09 17:40:40|663.31|652.51|663.31|652.51|663.31|652.51|663.27|652.47|3
1652118060000|2022-05-09 17:41:00|663.85|653.05|663.85|653.05|663.85|653.05|663.85|653.05|1
1652118070000|2022-05-09 17:41:10|663.9|653.1|665.18|654.38|665.24|654.44|663.9|653.1|9
1652118080000|2022-05-09 17:41:20|665.01|654.21|664.2|653.4|665.01|654.21|664.2|653.4|9
1652118090000|2022-05-09 17:41:30|664.16|653.36|664.81|654.01|664.82|654.02|664.16|653.36|9
1652118100000|2022-05-09 17:41:40|664.83|654.03|664.33|653.53|664.84|654.04|664.33|653.53|4
1652118110000|2022-05-09 17:41:50|664|653.2|664.17|653.37|664.17|653.37|664|653.2|2
1652118120000|2022-05-09 17:42:00|664.05|653.25|664.16|653.36|664.17|653.37|664.05|653.25|4
1652118130000|2022-05-09 17:42:10|664.17|653.37|664.16|653.36|664.17|653.37|664.16|653.36|2
1652118140000|2022-05-09 17:42:20|664.17|653.37|664.67|653.87|664.67|653.87|664.17|653.37|2
1652118150000|2022-05-09 17:42:30|664.7|653.9|664.7|653.9|664.7|653.9|664.7|653.9|1
1652118160000|2022-05-09 17:42:40|664.85|654.05|665.18|654.38|665.18|654.38|664.85|654.05|2
1652118170000|2022-05-09 17:42:50|665.3|654.5|666.05|655.25|666.05|655.25|665.18|654.38|9
1652118180000|2022-05-09 17:43:00|665.9|655.1|666.24|655.44|666.24|655.44|665.9|655.1|5
1652118190000|2022-05-09 17:43:10|666.5|655.7|667.05|656.25|667.15|656.35|666.5|655.7|6
1652118200000|2022-05-09 17:43:20|667.4|656.6|667.33|656.53|667.5|656.7|667.33|656.53|3
1652118210000|2022-05-09 17:43:30|666.93|656.13|666.93|656.13|666.93|656.13|666.93|656.13|1
1652118220000|2022-05-09 17:43:40|667.4|656.6|667.61|656.81|667.61|656.81|667.4|656.6|4
1652118240000|2022-05-09 17:44:00|667.9|657.1|667.9|657.1|667.9|657.1|667.9|657.1|1
1652118270000|2022-05-09 17:44:30|668.09|657.29|668.03|657.23|668.15|657.35|667.9|657.1|5
1652118280000|2022-05-09 17:44:40|668.04|657.24|668.57|657.77|668.57|657.77|668.03|657.23|9
1652118290000|2022-05-09 17:44:50|668.58|657.78|668.66|657.86|668.85|658.05|668.47|657.67|10
1652118300000|2022-05-09 17:45:00|668.67|657.87|668.85|658.05|668.85|658.05|668.67|657.87|2
1652118310000|2022-05-09 17:45:10|668.9|658.1|668.9|658.1|668.9|658.1|668.9|658.1|1
1652118320000|2022-05-09 17:45:20|668.82|658.02|668.82|658.02|668.82|658.02|668.82|658.02|1
1652118330000|2022-05-09 17:45:30|668.65|657.85|668.4|657.6|668.65|657.85|668.4|657.6|2
1652118340000|2022-05-09 17:45:40|667.9|657.1|667.61|656.81|667.9|657.1|667.61|656.81|3
1652118350000|2022-05-09 17:45:50|667.5|656.7|667.5|656.7|667.5|656.7|667.49|656.69|5
1652118360000|2022-05-09 17:46:00|667.49|656.69|666.75|655.95|667.49|656.69|666.6|655.8|6
1652118370000|2022-05-09 17:46:10|666.76|655.96|666.4|655.6|666.76|655.96|666.4|655.6|2
1652118380000|2022-05-09 17:46:20|666.85|656.05|665.9|655.1|666.85|656.05|665.9|655.1|11
1652118390000|2022-05-09 17:46:30|665.78|654.98|665.2|654.4|665.78|654.98|665.2|654.4|4
1652118400000|2022-05-09 17:46:40|665.09|654.29|664.18|653.38|665.09|654.29|664.18|653.38|8
1652118420000|2022-05-09 17:47:00|663.8|653|663.16|652.36|663.8|653|663.16|652.36|7
1652118430000|2022-05-09 17:47:10|663.14|652.34|663.68|652.88|663.86|653.06|663.14|652.34|8
1652118450000|2022-05-09 17:47:30|663.7|652.9|663.7|652.9|663.7|652.9|663.7|652.9|1
1652118460000|2022-05-09 17:47:40|663.95|653.15|664.06|653.26|664.06|653.26|663.95|653.15|2
1652118470000|2022-05-09 17:47:50|664.55|653.75|664.72|653.92|664.72|653.92|664.06|653.26|6
1652118480000|2022-05-09 17:48:00|664.73|653.93|664.9|654.1|664.9|654.1|664.73|653.93|2
1652118490000|2022-05-09 17:48:10|664.95|654.15|664.12|653.32|664.95|654.15|663.62|652.82|9
1652118500000|2022-05-09 17:48:20|663.81|653.01|663.9|653.1|663.9|653.1|663.81|653.01|3
1652118540000|2022-05-09 17:49:00|663.4|652.6|662.9|652.1|663.4|652.6|662.9|652.1|2
1652118550000|2022-05-09 17:49:10|662.88|652.08|662.88|652.08|662.88|652.08|662.88|652.08|1
1652118560000|2022-05-09 17:49:20|662.75|651.95|662.05|651.25|662.75|651.95|662.05|651.25|8
1652118570000|2022-05-09 17:49:30|661.9|651.1|661.9|651.1|661.9|651.1|661.9|651.1|1
1652118580000|2022-05-09 17:49:40|661.76|650.96|661.3|650.5|661.9|651.1|661.29|650.49|15
1652118590000|2022-05-09 17:49:50|661.29|650.49|661.29|650.49|661.3|650.5|661|650.2|13
1652118600000|2022-05-09 17:50:00|661.27|650.47|660.9|650.1|661.79|650.99|660.9|650.1|8
1652118620000|2022-05-09 17:50:20|661.04|650.24|661.04|650.24|661.04|650.24|661.04|650.24|1
1652118630000|2022-05-09 17:50:30|661.8|651|661.65|650.85|661.8|651|661.65|650.85|7
1652118640000|2022-05-09 17:50:40|661.8|651|661.8|651|661.8|651|661.65|650.85|5
1652118660000|2022-05-09 17:51:00|661.75|650.95|660.96|650.16|661.75|650.95|660.96|650.16|10
1652118670000|2022-05-09 17:51:10|660.94|650.14|660.9|650.1|661.01|650.21|660.9|650.1|7
1652118680000|2022-05-09 17:51:20|660.83|650.03|660.1|649.3|660.83|650.03|660|649.2|10
1652118690000|2022-05-09 17:51:30|660.09|649.29|660.09|649.29|660.6|649.8|660.06|649.26|12
1652118700000|2022-05-09 17:51:40|660.07|649.27|659.9|649.1|660.09|649.29|659.58|648.78|8
1652118710000|2022-05-09 17:51:50|659.76|648.96|659.76|648.96|659.77|648.97|659.27|648.47|6
1652118720000|2022-05-09 17:52:00|659.75|648.95|659.15|648.35|659.76|648.96|659.15|648.35|6
1652118730000|2022-05-09 17:52:10|658.9|648.1|658.9|648.1|658.9|648.1|658.68|647.88|4
1652118740000|2022-05-09 17:52:20|658.66|647.86|657.63|646.83|658.66|647.86|657.63|646.83|14
1652118750000|2022-05-09 17:52:30|657.7|646.9|657.9|647.1|657.9|647.1|657.7|646.9|2
1652118760000|2022-05-09 17:52:40|657.74|646.94|656.9|646.1|657.74|646.94|656.84|646.04|8
1652118780000|2022-05-09 17:53:00|656.83|646.03|656.48|645.68|656.83|646.03|656.48|645.68|4
1652118790000|2022-05-09 17:53:10|656.54|645.74|656.38|645.58|656.68|645.88|656.38|645.58|10
1652118800000|2022-05-09 17:53:20|656.59|645.79|656.75|645.95|656.75|645.95|656.59|645.79|2
1652118810000|2022-05-09 17:53:30|656.68|645.88|655.24|644.44|656.69|645.89|655.24|644.44|12
1652118820000|2022-05-09 17:53:40|655.23|644.43|654.05|643.25|655.23|644.43|653.52|642.72|16
1652118830000|2022-05-09 17:53:50|654.06|643.26|653.98|643.18|654.06|643.26|653.15|642.35|18
1652118840000|2022-05-09 17:54:00|654.04|643.24|653.9|643.1|654.21|643.41|653.4|642.6|13
1652118850000|2022-05-09 17:54:10|653.94|643.14|653.95|643.15|653.95|643.15|653.4|642.6|12
1652118860000|2022-05-09 17:54:20|653.94|643.14|656.14|645.34|656.14|645.34|653.94|643.14|12
1652118870000|2022-05-09 17:54:30|656.02|645.22|656.9|646.1|656.98|646.18|656.02|645.22|12
1652118880000|2022-05-09 17:54:40|656.7|645.9|656.9|646.1|656.9|646.1|656.7|645.9|2
1652118890000|2022-05-09 17:54:50|656.5|645.7|655.66|644.86|656.5|645.7|655.66|644.86|7
1652118900000|2022-05-09 17:55:00|655.16|644.36|655.89|645.09|656.11|645.31|654.59|643.79|23
1652118910000|2022-05-09 17:55:10|655.88|645.08|655.89|645.09|655.89|645.09|655.59|644.79|6
1652118920000|2022-05-09 17:55:20|655.9|645.1|655.9|645.1|655.9|645.1|655.9|645.1|1
1652118940000|2022-05-09 17:55:40|656.01|645.21|656.01|645.21|656.01|645.21|656.01|645.21|1
1652118950000|2022-05-09 17:55:50|656.41|645.61|657.4|646.6|657.4|646.6|656.41|645.61|3
1652118960000|2022-05-09 17:56:00|657.9|647.1|658.26|647.46|658.27|647.47|657.9|647.1|4
1652118970000|2022-05-09 17:56:10|658.17|647.37|658.35|647.55|658.4|647.6|658|647.2|8
1652118980000|2022-05-09 17:56:20|658.62|647.82|659.1|648.3|659.1|648.3|658.3|647.5|5
1652118990000|2022-05-09 17:56:30|659.6|648.8|659.5|648.7|659.6|648.8|659.5|648.7|2
1652119000000|2022-05-09 17:56:40|659|648.2|659|648.2|659|648.2|659|648.2|1
1652119010000|2022-05-09 17:56:50|659.1|648.3|659.1|648.3|659.1|648.3|659.1|648.3|1
1652119020000|2022-05-09 17:57:00|658.95|648.15|658.95|648.15|658.95|648.15|658.95|648.15|1
1652119030000|2022-05-09 17:57:10|659.1|648.3|659.1|648.3|659.1|648.3|659.1|648.3|1
1652119040000|2022-05-09 17:57:20|659.79|648.99|661.4|650.6|661.4|650.6|659.6|648.8|11
1652119050000|2022-05-09 17:57:30|661.49|650.69|661.4|650.6|661.5|650.7|661.4|650.6|3
1652119060000|2022-05-09 17:57:40|660.9|650.1|660.9|650.1|660.9|650.1|660.9|650.1|1
1652119070000|2022-05-09 17:57:50|660.4|649.6|660.4|649.6|660.4|649.6|660.4|649.6|1
1652119080000|2022-05-09 17:58:00|659.9|649.1|659.26|648.46|659.9|649.1|658.95|648.15|7
1652119090000|2022-05-09 17:58:10|659.4|648.6|658.45|647.65|659.4|648.6|658.17|647.37|9
1652119100000|2022-05-09 17:58:20|658.52|647.72|658.37|647.57|658.52|647.72|657.9|647.1|14
1652119110000|2022-05-09 17:58:30|658.3|647.5|657.9|647.1|658.3|647.5|657.9|647.1|2
1652119140000|2022-05-09 17:59:00|658|647.2|658|647.2|658|647.2|658|647.2|1
1652119150000|2022-05-09 17:59:10|657.66|646.86|656.9|646.1|657.66|646.86|656.9|646.1|11
1652119160000|2022-05-09 17:59:20|656.85|646.05|656.6|645.8|656.85|646.05|656.6|645.8|2
1652119170000|2022-05-09 17:59:30|656.1|645.3|655.46|644.66|656.1|645.3|655.18|644.38|7
1652119180000|2022-05-09 17:59:40|655.63|644.83|655.9|645.1|655.9|645.1|655.63|644.83|2
1652119190000|2022-05-09 17:59:50|655.88|645.08|655.6|644.8|655.88|645.08|655.6|644.8|3
1652119200000|2022-05-09 18:00:00|655.23|644.43|653.95|643.15|655.23|644.43|653.95|643.15|6
1652119210000|2022-05-09 18:00:10|654.14|643.34|653.85|643.05|654.6|643.8|653.85|643.05|9
1652119220000|2022-05-09 18:00:20|653.6|642.8|653.4|642.6|653.9|643.1|653.4|642.6|5
1652119230000|2022-05-09 18:00:30|654.15|643.35|654.1|643.3|654.57|643.77|654.09|643.29|11
1652119240000|2022-05-09 18:00:40|654.09|643.29|653.4|642.6|654.1|643.3|652.9|642.1|9
1652119250000|2022-05-09 18:00:50|653.45|642.65|653.9|643.1|654.4|643.6|653.45|642.65|4
1652119260000|2022-05-09 18:01:00|655.9|645.1|656.04|645.24|656.04|645.24|655.9|645.1|2
1652119270000|2022-05-09 18:01:10|656|645.2|656.44|645.64|656.9|646.1|656|645.2|4
1652119280000|2022-05-09 18:01:20|656.04|645.24|656.04|645.24|656.04|645.24|656.04|645.24|1
1652119300000|2022-05-09 18:01:40|656|645.2|656.04|645.24|656.04|645.24|656|645.2|2
1652119310000|2022-05-09 18:01:50|656.2|645.4|656.7|645.9|656.7|645.9|656.2|645.4|2
1652119320000|2022-05-09 18:02:00|657.1|646.3|657.4|646.6|657.4|646.6|657.1|646.3|2
1652119330000|2022-05-09 18:02:10|657.9|647.1|658|647.2|658|647.2|657.9|647.1|2
1652119340000|2022-05-09 18:02:20|658.4|647.6|658.4|647.6|658.9|648.1|658.4|647.6|3
1652119350000|2022-05-09 18:02:30|658.35|647.55|657.9|647.1|658.4|647.6|657.9|647.1|4
1652119360000|2022-05-09 18:02:40|657.95|647.15|658.27|647.47|658.27|647.47|657.95|647.15|2
1652119370000|2022-05-09 18:02:50|658.15|647.35|658.15|647.35|658.15|647.35|658.15|647.35|1
1652119380000|2022-05-09 18:03:00|658.09|647.29|657.9|647.1|658.09|647.29|657.5|646.7|5
1652119390000|2022-05-09 18:03:10|657.55|646.75|657.05|646.25|657.55|646.75|657.05|646.25|2
1652119410000|2022-05-09 18:03:30|656.83|646.03|656.82|646.02|656.83|646.03|656.82|646.02|2
1652119420000|2022-05-09 18:03:40|656.81|646.01|656.48|645.68|656.9|646.1|656.47|645.67|8
1652119430000|2022-05-09 18:03:50|655.98|645.18|655.47|644.67|655.98|645.18|655.47|644.67|3
1652119440000|2022-05-09 18:04:00|654.9|644.1|654.9|644.1|654.9|644.1|654.9|644.1|1
1652119450000|2022-05-09 18:04:10|654.79|643.99|654.73|643.93|654.82|644.02|654.73|643.93|6
1652119460000|2022-05-09 18:04:20|654.74|643.94|654.81|644.01|654.9|644.1|654.49|643.69|15
1652119470000|2022-05-09 18:04:30|655|644.2|654.92|644.12|655|644.2|654.89|644.09|8
1652119480000|2022-05-09 18:04:40|654.91|644.11|654.84|644.04|654.91|644.11|654.84|644.04|11
1652119490000|2022-05-09 18:04:50|654.69|643.89|653.94|643.14|654.69|643.89|653.9|643.1|7
1652119500000|2022-05-09 18:05:00|653.95|643.15|653.95|643.15|653.95|643.15|653.85|643.05|6
1652119510000|2022-05-09 18:05:10|654.45|643.65|655.09|644.29|655.21|644.41|654.45|643.65|5
1652119520000|2022-05-09 18:05:20|655.8|645|655.9|645.1|655.9|645.1|655.8|645|2
1652119530000|2022-05-09 18:05:30|656.12|645.32|656.4|645.6|656.4|645.6|656|645.2|3
1652119540000|2022-05-09 18:05:40|656.9|646.1|657|646.2|657|646.2|656.9|646.1|2
1652119550000|2022-05-09 18:05:50|657.07|646.27|657.05|646.25|657.33|646.53|657.04|646.24|7
1652119560000|2022-05-09 18:06:00|656.96|646.16|656.9|646.1|657.05|646.25|656.9|646.1|5
1652119570000|2022-05-09 18:06:10|656.75|645.95|656.75|645.95|656.9|646.1|656.75|645.95|5
1652119580000|2022-05-09 18:06:20|656.77|645.97|655.85|645.05|656.77|645.97|655.85|645.05|6
1652119590000|2022-05-09 18:06:30|655.66|644.86|654.9|644.1|655.9|645.1|654.89|644.09|9
1652119600000|2022-05-09 18:06:40|654.69|643.89|654.11|643.31|654.69|643.89|654.1|643.3|11
1652119610000|2022-05-09 18:06:50|653.94|643.14|653.81|643.01|653.95|643.15|653.73|642.93|10
1652119620000|2022-05-09 18:07:00|653.8|643|652.9|642.1|653.8|643|652.9|642.1|5
1652119630000|2022-05-09 18:07:10|653.18|642.38|652.93|642.13|653.18|642.38|652.9|642.1|8
1652119640000|2022-05-09 18:07:20|652.86|642.06|652.9|642.1|653.24|642.44|652.83|642.03|12
1652119650000|2022-05-09 18:07:30|653.25|642.45|653|642.2|653.27|642.47|653|642.2|5
1652119660000|2022-05-09 18:07:40|652.9|642.1|652.9|642.1|653|642.2|652.9|642.1|3
1652119670000|2022-05-09 18:07:50|652.65|641.85|652.85|642.05|652.85|642.05|652.65|641.85|4
1652119680000|2022-05-09 18:08:00|652.8|642|652.54|641.74|652.8|642|652.5|641.7|16
1652119690000|2022-05-09 18:08:10|652.53|641.73|651.88|641.08|652.54|641.74|651.88|641.08|4
1652119700000|2022-05-09 18:08:20|651.87|641.07|651.87|641.07|651.88|641.08|651.86|641.06|11
1652119710000|2022-05-09 18:08:30|651.84|641.04|651.69|640.89|651.87|641.07|651.69|640.89|16
1652119720000|2022-05-09 18:08:40|651.59|640.79|650.07|639.27|651.59|640.79|650.07|639.27|14
1652119730000|2022-05-09 18:08:50|650.05|639.25|649.92|639.12|650.07|639.27|649.9|639.1|10
1652119740000|2022-05-09 18:09:00|649.91|639.11|649.06|638.26|649.92|639.12|649.06|638.26|13
1652119750000|2022-05-09 18:09:10|649.07|638.27|648.9|638.1|649.17|638.37|648.89|638.09|19
1652119760000|2022-05-09 18:09:20|648.89|638.09|650.11|639.31|650.18|639.38|648.89|638.09|10
1652119770000|2022-05-09 18:09:30|650.06|639.26|649.97|639.17|650.06|639.26|649.87|639.07|14
1652119780000|2022-05-09 18:09:40|649.96|639.16|649.9|639.1|650.3|639.5|649.8|639|22
1652119790000|2022-05-09 18:09:50|649.94|639.14|649.94|639.14|649.95|639.15|649.94|639.14|5
1652119800000|2022-05-09 18:10:00|649.93|639.13|648.69|637.89|649.94|639.14|648.69|637.89|23
1652119810000|2022-05-09 18:10:10|648.7|637.9|648.19|637.39|648.7|637.9|648.19|637.39|5
1652119820000|2022-05-09 18:10:20|647.81|637.01|647.38|636.58|647.81|637.01|647.38|636.58|4
1652119830000|2022-05-09 18:10:30|647.37|636.57|647.25|636.45|647.37|636.57|647.24|636.44|4
1652119840000|2022-05-09 18:10:40|647.3|636.5|647|636.2|647.3|636.5|647|636.2|4
1652119850000|2022-05-09 18:10:50|646.91|636.11|646.91|636.11|646.91|636.11|646.91|636.11|1
1652119860000|2022-05-09 18:11:00|646.43|635.63|647.77|636.97|647.77|636.97|646.42|635.62|10
1652119870000|2022-05-09 18:11:10|647.73|636.93|648.28|637.48|648.32|637.52|647.73|636.93|5
1652119880000|2022-05-09 18:11:20|648.16|637.36|648.16|637.36|648.31|637.51|648.14|637.34|7
1652119890000|2022-05-09 18:11:30|647.9|637.1|647.35|636.55|647.9|637.1|647.35|636.55|2
1652119900000|2022-05-09 18:11:40|647.24|636.44|647.23|636.43|647.24|636.44|647.23|636.43|2
1652119910000|2022-05-09 18:11:50|647.24|636.44|646.85|636.05|647.24|636.44|646.85|636.05|3
1652119920000|2022-05-09 18:12:00|646.68|635.88|646.67|635.87|646.68|635.88|646.66|635.86|4
1652119930000|2022-05-09 18:12:10|646.73|635.93|646.72|635.92|646.73|635.93|646.72|635.92|4
1652119940000|2022-05-09 18:12:20|647.13|636.33|646.85|636.05|647.23|636.43|646.85|636.05|5
1652119950000|2022-05-09 18:12:30|647.19|636.39|647.17|636.37|647.2|636.4|647.15|636.35|5
1652119970000|2022-05-09 18:12:50|647.13|636.33|646.85|636.05|647.14|636.34|646.59|635.79|9
1652119980000|2022-05-09 18:13:00|647.22|636.42|647.22|636.42|647.22|636.42|647.22|636.42|1
1652119990000|2022-05-09 18:13:10|647.77|636.97|647.9|637.1|647.9|637.1|647.77|636.97|2
1652120000000|2022-05-09 18:13:20|648.4|637.6|648.4|637.6|648.4|637.6|648.4|637.6|1
1652120010000|2022-05-09 18:13:30|649.4|638.6|649.69|638.89|650.4|639.6|649.4|638.6|7
1652120020000|2022-05-09 18:13:40|649.4|638.6|649.11|638.31|649.4|638.6|649.11|638.31|2
1652120030000|2022-05-09 18:13:50|649.4|638.6|649.4|638.6|649.4|638.6|649.4|638.6|1
1652120070000|2022-05-09 18:14:30|649.12|638.32|648.61|637.81|649.12|638.32|648.61|637.81|3
1652120100000|2022-05-09 18:15:00|648.9|638.1|648.9|638.1|648.9|638.1|648.9|638.1|1
1652120110000|2022-05-09 18:15:10|649.6|638.8|650.22|639.42|650.22|639.42|649.6|638.8|4
1652120120000|2022-05-09 18:15:20|649.81|639.01|649.81|639.01|649.81|639.01|649.81|639.01|1
1652120130000|2022-05-09 18:15:30|649.82|639.02|650.22|639.42|650.26|639.46|649.77|638.97|6
1652120140000|2022-05-09 18:15:40|650.25|639.45|650.98|640.18|650.98|640.18|650.25|639.45|3
1652120150000|2022-05-09 18:15:50|650.97|640.17|650.67|639.87|650.98|640.18|650.67|639.87|3
1652120170000|2022-05-09 18:16:10|650.98|640.18|650.98|640.18|650.98|640.18|650.98|640.18|1
1652120180000|2022-05-09 18:16:20|650.67|639.87|650.48|639.68|650.67|639.87|650.48|639.68|2
1652120190000|2022-05-09 18:16:30|650.31|639.51|650.31|639.51|650.31|639.51|650.31|639.51|1
1652120220000|2022-05-09 18:17:00|649.94|639.14|651.08|640.28|651.08|640.28|649.94|639.14|3
1652120230000|2022-05-09 18:17:10|651.4|640.6|650.97|640.17|651.4|640.6|650.97|640.17|3
1652120250000|2022-05-09 18:17:30|651.22|640.42|651.23|640.43|651.24|640.44|651.22|640.42|3
1652120290000|2022-05-09 18:18:10|650.98|640.18|650.98|640.18|650.98|640.18|650.98|640.18|1
1652120300000|2022-05-09 18:18:20|651.23|640.43|651.27|640.47|651.28|640.48|651.19|640.39|7
1652120310000|2022-05-09 18:18:30|652.16|641.36|652.21|641.41|652.23|641.43|652.13|641.33|9
1652120320000|2022-05-09 18:18:40|652.37|641.57|652.17|641.37|652.38|641.58|652.17|641.37|5
1652120330000|2022-05-09 18:18:50|652.34|641.54|652.34|641.54|652.34|641.54|652.34|641.54|1
1652120340000|2022-05-09 18:19:00|652.57|641.77|652.57|641.77|652.57|641.77|652.57|641.77|1
1652120360000|2022-05-09 18:19:20|652.9|642.1|653.49|642.69|653.5|642.7|652.9|642.1|7
1652120370000|2022-05-09 18:19:30|653.19|642.39|652.4|641.6|653.19|642.39|652.4|641.6|6
1652120380000|2022-05-09 18:19:40|652.39|641.59|651.28|640.48|652.39|641.59|651.15|640.35|14
1652120390000|2022-05-09 18:19:50|651.27|640.47|651.28|640.48|651.28|640.48|651.27|640.47|12
1652120400000|2022-05-09 18:20:00|651.27|640.47|651.18|640.38|651.78|640.98|650.95|640.15|13
1652120410000|2022-05-09 18:20:10|650.9|640.1|650.9|640.1|650.9|640.1|650.9|640.1|1
1652120420000|2022-05-09 18:20:20|650.52|639.72|649.9|639.1|650.52|639.72|649.9|639.1|10
1652120430000|2022-05-09 18:20:30|650.02|639.22|650.02|639.22|650.02|639.22|649.9|639.1|5
1652120440000|2022-05-09 18:20:40|650.14|639.34|650|639.2|650.14|639.34|650|639.2|3
1652120450000|2022-05-09 18:20:50|649.2|638.4|648.3|637.5|649.2|638.4|648.3|637.5|5
1652120460000|2022-05-09 18:21:00|647.9|637.1|647.85|637.05|647.9|637.1|647.85|637.05|2
1652120470000|2022-05-09 18:21:10|647.4|636.6|646.9|636.1|647.48|636.68|646.9|636.1|4
1652120480000|2022-05-09 18:21:20|645.9|635.1|646.4|635.6|646.4|635.6|645.9|635.1|12
1652120490000|2022-05-09 18:21:30|646.05|635.25|643.9|633.1|646.05|635.25|643.9|633.1|8
1652120500000|2022-05-09 18:21:40|643.97|633.17|644.9|634.1|644.9|634.1|643.9|633.1|4
1652120510000|2022-05-09 18:21:50|645.12|634.32|645.4|634.6|645.47|634.67|645.12|634.32|4
1652120520000|2022-05-09 18:22:00|645.85|635.05|645.7|634.9|645.88|635.08|645.7|634.9|9
1652120530000|2022-05-09 18:22:10|645.4|634.6|645.9|635.1|645.9|635.1|645.31|634.51|6
1652120540000|2022-05-09 18:22:20|645.4|634.6|644.58|633.78|645.4|634.6|644.58|633.78|5
1652120550000|2022-05-09 18:22:30|644.49|633.69|643.9|633.1|644.49|633.69|643.35|632.55|6
1652120560000|2022-05-09 18:22:40|644.08|633.28|641.4|630.6|644.08|633.28|641.4|630.6|13
1652120570000|2022-05-09 18:22:50|641.9|631.1|642.28|631.48|642.4|631.6|641.9|631.1|4
1652120580000|2022-05-09 18:23:00|641.9|631.1|641.85|631.05|642.27|631.47|641.85|631.05|9
1652120590000|2022-05-09 18:23:10|641.4|630.6|641.9|631.1|642.9|632.1|641.4|630.6|9
1652120600000|2022-05-09 18:23:20|642.19|631.39|641.9|631.1|642.4|631.6|641.9|631.1|5
1652120610000|2022-05-09 18:23:30|641.5|630.7|641.9|631.1|641.9|631.1|640.59|629.79|9
1652120620000|2022-05-09 18:23:40|642.3|631.5|644.4|633.6|644.4|633.6|642.3|631.5|12
1652120630000|2022-05-09 18:23:50|644.46|633.66|644.4|633.6|644.46|633.66|643.85|633.05|5
1652120640000|2022-05-09 18:24:00|644.12|633.32|644.4|633.6|644.75|633.95|644.12|633.32|9
1652120650000|2022-05-09 18:24:10|644.15|633.35|642.9|632.1|644.15|633.35|642.64|631.84|6
1652120660000|2022-05-09 18:24:20|642.74|631.94|641.25|630.45|642.74|631.94|641.25|630.45|7
1652120670000|2022-05-09 18:24:30|641.47|630.67|643.4|632.6|643.4|632.6|641.47|630.67|14
1652120680000|2022-05-09 18:24:40|643.3|632.5|643.4|632.6|643.4|632.6|643|632.2|4
1652120690000|2022-05-09 18:24:50|643.35|632.55|643.62|632.82|643.62|632.82|643.35|632.55|4
1652120700000|2022-05-09 18:25:00|643.4|632.6|643.4|632.6|643.4|632.6|643.05|632.25|3
1652120710000|2022-05-09 18:25:10|643.1|632.3|643.15|632.35|643.9|633.1|643.04|632.24|10
1652120720000|2022-05-09 18:25:20|642.67|631.87|642.9|632.1|642.9|632.1|642.54|631.74|6
1652120730000|2022-05-09 18:25:30|643.4|632.6|644.9|634.1|644.9|634.1|642.9|632.1|12
1652120740000|2022-05-09 18:25:40|645.28|634.48|645.4|634.6|645.4|634.6|644.9|634.1|7
1652120750000|2022-05-09 18:25:50|645.5|634.7|647.9|637.1|647.9|637.1|645.4|634.6|10
1652120760000|2022-05-09 18:26:00|648.4|637.6|648.45|637.65|648.9|638.1|647.9|637.1|8
1652120770000|2022-05-09 18:26:10|648.4|637.6|650.22|639.42|650.4|639.6|648.4|637.6|10
1652120780000|2022-05-09 18:26:20|649.9|639.1|647.86|637.06|649.9|639.1|647.85|637.05|10
1652120790000|2022-05-09 18:26:30|647.85|637.05|648.31|637.51|648.31|637.51|647.48|636.68|10
1652120800000|2022-05-09 18:26:40|648.18|637.38|646.88|636.08|648.31|637.51|646.88|636.08|10
1652120810000|2022-05-09 18:26:50|646.53|635.73|646.04|635.24|646.53|635.73|645.9|635.1|11
1652120820000|2022-05-09 18:27:00|646.44|635.64|647.19|636.39|647.9|637.1|646.44|635.64|15
1652120830000|2022-05-09 18:27:10|647.05|636.25|646.63|635.83|647.05|636.25|646.24|635.44|7
1652120840000|2022-05-09 18:27:20|646.9|636.1|646.63|635.83|646.9|636.1|646.63|635.83|16
1652120850000|2022-05-09 18:27:30|646.9|636.1|646.24|635.44|646.9|636.1|646.24|635.44|7
1652120860000|2022-05-09 18:27:40|646.19|635.39|643.31|632.51|646.19|635.39|642.9|632.1|13
1652120870000|2022-05-09 18:27:50|642.4|631.6|642.62|631.82|643.16|632.36|642.4|631.6|7
1652120880000|2022-05-09 18:28:00|642.3|631.5|641.65|630.85|642.3|631.5|641.65|630.85|9
1652120890000|2022-05-09 18:28:10|641.45|630.65|642|631.2|642|631.2|641.45|630.65|3
1652120900000|2022-05-09 18:28:20|642.4|631.6|642.4|631.6|642.9|632.1|642.4|631.6|5
1652120910000|2022-05-09 18:28:30|641.9|631.1|641.9|631.1|641.9|631.1|641.9|631.1|1
1652120920000|2022-05-09 18:28:40|642.4|631.6|642.4|631.6|642.4|631.6|642.4|631.6|1
1652120930000|2022-05-09 18:28:50|642.9|632.1|644.25|633.45|644.25|633.45|642.9|632.1|13
1652120940000|2022-05-09 18:29:00|643.9|633.1|646.18|635.38|646.25|635.45|643.9|633.1|10
1652120950000|2022-05-09 18:29:10|646.19|635.39|647.4|636.6|647.4|636.6|646.1|635.3|12
1652120960000|2022-05-09 18:29:20|648.2|637.4|646.9|636.1|648.2|637.4|646.9|636.1|8
1652120970000|2022-05-09 18:29:30|646.23|635.43|642.4|631.6|646.48|635.68|642.25|631.45|15
1652120980000|2022-05-09 18:29:40|642.5|631.7|642.4|631.6|642.9|632.1|642.15|631.35|11
1652120990000|2022-05-09 18:29:50|642.27|631.47|643.4|632.6|643.4|632.6|642.13|631.33|6
1652121000000|2022-05-09 18:30:00|643.85|633.05|643|632.2|643.85|633.05|643|632.2|3
1652121010000|2022-05-09 18:30:10|642.95|632.15|641.75|630.95|642.95|632.15|641.75|630.95|7
1652121020000|2022-05-09 18:30:20|641.81|631.01|640.7|629.9|641.81|631.01|640.2|629.4|10
1652121030000|2022-05-09 18:30:30|640.9|630.1|641.65|630.85|641.9|631.1|640.9|630.1|5
1652121040000|2022-05-09 18:30:40|641.9|631.1|641.9|631.1|641.9|631.1|641.65|630.85|7
1652121050000|2022-05-09 18:30:50|642.04|631.24|643|632.2|643|632.2|642.04|631.24|4
1652121060000|2022-05-09 18:31:00|643.4|632.6|644.3|633.5|644.3|633.5|643.4|632.6|6
1652121070000|2022-05-09 18:31:10|644.4|633.6|644.4|633.6|644.85|634.05|644.4|633.6|3
1652121080000|2022-05-09 18:31:20|643.9|633.1|643.85|633.05|643.9|633.1|642.69|631.89|11
1652121090000|2022-05-09 18:31:30|643.4|632.6|642.9|632.1|643.4|632.6|642.69|631.89|5
1652121100000|2022-05-09 18:31:40|642.72|631.92|642.72|631.92|642.9|632.1|642.72|631.92|3
1652121110000|2022-05-09 18:31:50|642.69|631.89|640.7|629.9|642.69|631.89|640.7|629.9|5
1652121120000|2022-05-09 18:32:00|640.46|629.66|640.21|629.41|640.47|629.67|639.9|629.1|8
1652121130000|2022-05-09 18:32:10|639.4|628.6|639.4|628.6|639.9|629.1|639.4|628.6|8
1652121140000|2022-05-09 18:32:20|638.9|628.1|639.97|629.17|639.97|629.17|638.9|628.1|12
1652121150000|2022-05-09 18:32:30|639.96|629.16|639.9|629.1|640.33|629.53|639.9|629.1|10
1652121160000|2022-05-09 18:32:40|639.4|628.6|638.9|628.1|639.4|628.6|638.9|628.1|2
1652121170000|2022-05-09 18:32:50|638.4|627.6|638.9|628.1|638.9|628.1|638.4|627.6|4
1652121180000|2022-05-09 18:33:00|638.65|627.85|637.9|627.1|638.9|628.1|637.9|627.1|8
1652121190000|2022-05-09 18:33:10|637.36|626.56|634.73|623.93|637.36|626.56|634.73|623.93|13
1652121200000|2022-05-09 18:33:20|635|624.2|635.53|624.73|635.9|625.1|634.86|624.06|10
1652121210000|2022-05-09 18:33:30|635.4|624.6|635.75|624.95|635.87|625.07|634.9|624.1|13
1652121220000|2022-05-09 18:33:40|636.4|625.6|635.9|625.1|636.9|626.1|635.81|625.01|6
1652121230000|2022-05-09 18:33:50|635.4|624.6|635.4|624.6|635.41|624.61|634.7|623.9|12
1652121240000|2022-05-09 18:34:00|635.9|625.1|636.89|626.09|636.89|626.09|635.9|625.1|4
1652121250000|2022-05-09 18:34:10|637.9|627.1|641.22|630.42|641.22|630.42|637.9|627.1|7
1652121260000|2022-05-09 18:34:20|641.55|630.75|640.9|630.1|641.55|630.75|639.4|628.6|23
1652121270000|2022-05-09 18:34:30|640.49|629.69|642.34|631.54|642.34|631.54|640.4|629.6|15
1652121280000|2022-05-09 18:34:40|642.25|631.45|641.92|631.12|642.25|631.45|641.67|630.87|11
1652121290000|2022-05-09 18:34:50|642.42|631.62|643.04|632.24|644.45|633.65|642.42|631.62|10
1652121300000|2022-05-09 18:35:00|643.9|633.1|641.9|631.1|643.9|633.1|641.9|631.1|14
1652121310000|2022-05-09 18:35:10|641.78|630.98|641.9|631.1|641.9|631.1|639.5|628.7|18
1652121320000|2022-05-09 18:35:20|642.4|631.6|642.39|631.59|643.4|632.6|641.9|631.1|13
1652121330000|2022-05-09 18:35:30|641.9|631.1|641.5|630.7|641.9|631.1|639.9|629.1|13
1652121340000|2022-05-09 18:35:40|641.49|630.69|640.9|630.1|641.49|630.69|640.5|629.7|8
1652121350000|2022-05-09 18:35:50|641.3|630.5|639.4|628.6|641.4|630.6|639.4|628.6|14
1652121360000|2022-05-09 18:36:00|638.81|628.01|637.9|627.1|638.81|628.01|637.69|626.89|9
1652121370000|2022-05-09 18:36:10|638.4|627.6|639|628.2|639.9|629.1|638.26|627.46|9
1652121380000|2022-05-09 18:36:20|638.9|628.1|638.1|627.3|639.4|628.6|638.1|627.3|13
1652121390000|2022-05-09 18:36:30|638.04|627.24|636.87|626.07|638.04|627.24|636.85|626.05|15
1652121400000|2022-05-09 18:36:40|637.07|626.27|637.27|626.47|637.28|626.48|636.87|626.07|10
1652121410000|2022-05-09 18:36:50|637.25|626.45|636.4|625.6|637.25|626.45|636.4|625.6|9
1652121420000|2022-05-09 18:37:00|636.2|625.4|635.6|624.8|636.4|625.6|635.14|624.34|12
1652121430000|2022-05-09 18:37:10|635.69|624.89|635.65|624.85|636.95|626.15|635.65|624.85|15
1652121440000|2022-05-09 18:37:20|635.4|624.6|634.73|623.93|635.56|624.76|633.9|623.1|11
1652121450000|2022-05-09 18:37:30|634.9|624.1|633.4|622.6|634.9|624.1|632.9|622.1|10
1652121460000|2022-05-09 18:37:40|632.9|622.1|632.95|622.15|633.4|622.6|632.9|622.1|8
1652121470000|2022-05-09 18:37:50|632.9|622.1|632.9|622.1|632.9|622.1|632.9|622.1|1
1652121480000|2022-05-09 18:38:00|632.65|621.85|633.59|622.79|633.59|622.79|632.65|621.85|13
1652121490000|2022-05-09 18:38:10|633.84|623.04|635.4|624.6|635.4|624.6|633.76|622.96|7
1652121500000|2022-05-09 18:38:20|635.15|624.35|634.3|623.5|635.4|624.6|634.3|623.5|11
1652121510000|2022-05-09 18:38:30|634.4|623.6|634.1|623.3|634.85|624.05|634.1|623.3|5
1652121520000|2022-05-09 18:38:40|634.4|623.6|634.1|623.3|634.4|623.6|634.1|623.3|7
1652121530000|2022-05-09 18:38:50|634.01|623.21|634.25|623.45|634.4|623.6|633.4|622.6|11
1652121540000|2022-05-09 18:39:00|634.4|623.6|633.35|622.55|634.4|623.6|633.06|622.26|17
1652121550000|2022-05-09 18:39:10|633.34|622.54|631.9|621.1|633.35|622.55|631.9|621.1|12
1652121560000|2022-05-09 18:39:20|631.8|621|631.8|621|631.8|621|631.4|620.6|3
1652121570000|2022-05-09 18:39:30|631.3|620.5|630.4|619.6|631.4|620.6|630.4|619.6|5
1652121580000|2022-05-09 18:39:40|629.9|619.1|629.15|618.35|630.7|619.9|629.15|618.35|7
1652121590000|2022-05-09 18:39:50|629.4|618.6|629.05|618.25|629.9|619.1|629.05|618.25|14
1652121600000|2022-05-09 18:40:00|628.84|618.04|628|617.2|628.84|618.04|628|617.2|11
1652121610000|2022-05-09 18:40:10|627.79|616.99|627.4|616.6|627.9|617.1|626.9|616.1|8
1652121620000|2022-05-09 18:40:20|627.9|617.1|627.15|616.35|627.9|617.1|626.9|616.1|11
1652121630000|2022-05-09 18:40:30|626.9|616.1|626.15|615.35|626.9|616.1|626.15|615.35|9
1652121640000|2022-05-09 18:40:40|625.9|615.1|624.9|614.1|625.9|615.1|624.3|613.5|15
1652121650000|2022-05-09 18:40:50|625.1|614.3|623.9|613.1|625.1|614.3|623.9|613.1|17
1652121660000|2022-05-09 18:41:00|624.05|613.25|627.07|616.27|627.07|616.27|624.05|613.25|11
1652121670000|2022-05-09 18:41:10|627.4|616.6|627.5|616.7|627.9|617.1|627.1|616.3|10
1652121680000|2022-05-09 18:41:20|627.65|616.85|627.4|616.6|627.65|616.85|626.9|616.1|6
1652121690000|2022-05-09 18:41:30|627.28|616.48|627.21|616.41|627.62|616.82|627.2|616.4|8
1652121700000|2022-05-09 18:41:40|626.71|615.91|626|615.2|626.71|615.91|625.69|614.89|6
1652121710000|2022-05-09 18:41:50|625.9|615.1|625.69|614.89|625.9|615.1|625.4|614.6|6
1652121720000|2022-05-09 18:42:00|625.4|614.6|624.98|614.18|625.4|614.6|624.44|613.64|10
1652121730000|2022-05-09 18:42:10|625.4|614.6|625.15|614.35|625.49|614.69|625.06|614.26|6
1652121740000|2022-05-09 18:42:20|625.06|614.26|624.9|614.1|625.06|614.26|624.69|613.89|15
1652121750000|2022-05-09 18:42:30|624.69|613.89|623.45|612.65|624.78|613.98|623.45|612.65|13
1652121760000|2022-05-09 18:42:40|622.95|612.15|622.75|611.95|623|612.2|622.6|611.8|12
1652121770000|2022-05-09 18:42:50|622.2|611.4|616.85|606.05|622.2|611.4|616.85|606.05|24
1652121780000|2022-05-09 18:43:00|616.79|605.99|618.4|607.6|618.4|607.6|616.45|605.65|13
1652121790000|2022-05-09 18:43:10|618.32|607.52|616.94|606.14|618.4|607.6|616.94|606.14|13
1652121800000|2022-05-09 18:43:20|616.92|606.12|617.85|607.05|617.85|607.05|616.1|605.3|14
1652121810000|2022-05-09 18:43:30|617.9|607.1|617.51|606.71|617.92|607.12|617.51|606.71|7
1652121820000|2022-05-09 18:43:40|617.39|606.59|616.4|605.6|617.39|606.59|616.4|605.6|7
1652121830000|2022-05-09 18:43:50|616.32|605.52|611.22|600.42|616.4|605.6|611.11|600.31|22
1652121840000|2022-05-09 18:44:00|611.2|600.4|612.13|601.33|612.4|601.6|611.2|600.4|16
1652121850000|2022-05-09 18:44:10|612.12|601.32|615.13|604.33|615.13|604.33|611.9|601.1|17
1652121860000|2022-05-09 18:44:20|615.14|604.34|617|606.2|617|606.2|615.14|604.34|10
1652121870000|2022-05-09 18:44:30|616.9|606.1|617.85|607.05|618.32|607.52|616.9|606.1|10
1652121880000|2022-05-09 18:44:40|617.4|606.6|618.4|607.6|618.4|607.6|616.9|606.1|8
1652121890000|2022-05-09 18:44:50|618.35|607.55|614.4|603.6|618.35|607.55|614.4|603.6|16
1652121900000|2022-05-09 18:45:00|614.49|603.69|617.4|606.6|617.4|606.6|614.4|603.6|11
1652121910000|2022-05-09 18:45:10|617.3|606.5|618.4|607.6|618.65|607.85|617.3|606.5|10
1652121920000|2022-05-09 18:45:20|618.95|608.15|617.9|607.1|619.24|608.44|617.4|606.6|14
1652121930000|2022-05-09 18:45:30|618|607.2|618.49|607.69|618.9|608.1|618|607.2|11
1652121940000|2022-05-09 18:45:40|618.4|607.6|620.4|609.6|620.4|609.6|618.4|607.6|5
1652121950000|2022-05-09 18:45:50|620.59|609.79|626.4|615.6|629.4|618.6|620.59|609.79|25
1652121960000|2022-05-09 18:46:00|625.9|615.1|627.83|617.03|628|617.2|625.9|615.1|16
1652121970000|2022-05-09 18:46:10|627.27|616.47|627.9|617.1|627.9|617.1|626.84|616.04|5
1652121980000|2022-05-09 18:46:20|628.09|617.29|629.4|618.6|629.4|618.6|627.9|617.1|13
1652121990000|2022-05-09 18:46:30|630.05|619.25|630.4|619.6|630.4|619.6|629.35|618.55|14
1652122000000|2022-05-09 18:46:40|630.65|619.85|631.4|620.6|632.4|621.6|629.81|619.01|22
1652122010000|2022-05-09 18:46:50|631.3|620.5|632.4|621.6|632.4|621.6|631.3|620.5|8
1652122020000|2022-05-09 18:47:00|632.32|621.52|633.05|622.25|633.05|622.25|632|621.2|10
1652122030000|2022-05-09 18:47:10|633.4|622.6|635.1|624.3|635.1|624.3|633.4|622.6|5
1652122040000|2022-05-09 18:47:20|634.82|624.02|636.4|625.6|636.51|625.71|634.23|623.43|18
1652122050000|2022-05-09 18:47:30|636.3|625.5|637.3|626.5|637.4|626.6|636.3|625.5|16
1652122060000|2022-05-09 18:47:40|637.9|627.1|637|626.2|637.9|627.1|636.38|625.58|17
1652122070000|2022-05-09 18:47:50|637.4|626.6|637.36|626.56|637.45|626.65|636.02|625.22|14
1652122080000|2022-05-09 18:48:00|637.37|626.57|638.5|627.7|638.94|628.14|637.37|626.57|10
1652122090000|2022-05-09 18:48:10|637.96|627.16|636.9|626.1|638.38|627.58|636.31|625.51|15
1652122100000|2022-05-09 18:48:20|637.4|626.6|638.1|627.3|638.9|628.1|637.4|626.6|21
1652122110000|2022-05-09 18:48:30|638.15|627.35|638.45|627.65|638.45|627.65|637.95|627.15|12
1652122120000|2022-05-09 18:48:40|638.94|628.14|638.94|628.14|639.7|628.9|638.69|627.89|14
1652122130000|2022-05-09 18:48:50|639.9|629.1|639.9|629.1|640.5|629.7|639.75|628.95|10
1652122140000|2022-05-09 18:49:00|639.65|628.85|638.08|627.28|639.9|629.1|637.95|627.15|16
1652122150000|2022-05-09 18:49:10|638.4|627.6|636.95|626.15|638.4|627.6|636.95|626.15|5
1652122160000|2022-05-09 18:49:20|636.75|625.95|636.97|626.17|637.02|626.22|636.3|625.5|6
1652122170000|2022-05-09 18:49:30|636.45|625.65|635.4|624.6|636.6|625.8|634.9|624.1|7
1652122180000|2022-05-09 18:49:40|635|624.2|629.37|618.57|635|624.2|629.37|618.57|15
1652122190000|2022-05-09 18:49:50|629.59|618.79|631.65|620.85|631.65|620.85|628.4|617.6|18
1652122200000|2022-05-09 18:50:00|632|621.2|631.4|620.6|632|621.2|631.05|620.25|6
1652122210000|2022-05-09 18:50:10|631.9|621.1|631.9|621.1|632.4|621.6|631.9|621.1|12
1652122220000|2022-05-09 18:50:20|632.19|621.39|631.4|620.6|632.7|621.9|631.4|620.6|10
1652122230000|2022-05-09 18:50:30|631|620.2|631|620.2|631|620.2|631|620.2|1
1652122240000|2022-05-09 18:50:40|630.9|620.1|631.4|620.6|631.4|620.6|630.4|619.6|7
1652122250000|2022-05-09 18:50:50|630.95|620.15|630.9|620.1|630.95|620.15|630.9|620.1|2
1652122260000|2022-05-09 18:51:00|630.7|619.9|631.9|621.1|631.9|621.1|630.2|619.4|10
1652122270000|2022-05-09 18:51:10|632.4|621.6|633.9|623.1|633.9|623.1|632.24|621.44|14
1652122280000|2022-05-09 18:51:20|633.4|622.6|633.8|623|633.8|623|633|622.2|9
1652122290000|2022-05-09 18:51:30|633.9|623.1|634.4|623.6|634.4|623.6|633.9|623.1|6
1652122300000|2022-05-09 18:51:40|634.3|623.5|641.4|630.6|641.61|630.81|634.3|623.5|19
1652122310000|2022-05-09 18:51:50|641.36|630.56|641.62|630.82|641.62|630.82|641.22|630.42|10
1652122320000|2022-05-09 18:52:00|641.9|631.1|643.4|632.6|643.4|632.6|641.9|631.1|14
1652122330000|2022-05-09 18:52:10|643.5|632.7|643.4|632.6|644.35|633.55|643.26|632.46|17
1652122340000|2022-05-09 18:52:20|642.9|632.1|643.18|632.38|643.95|633.15|642.9|632.1|15
1652122350000|2022-05-09 18:52:30|642.4|631.6|644.05|633.25|644.05|633.25|642.4|631.6|16
1652122360000|2022-05-09 18:52:40|644.12|633.32|643.9|633.1|644.47|633.67|643.75|632.95|7
1652122370000|2022-05-09 18:52:50|643.5|632.7|641.9|631.1|643.5|632.7|641.9|631.1|8
1652122380000|2022-05-09 18:53:00|642.71|631.91|643.24|632.44|643.24|632.44|642.3|631.5|8
1652122390000|2022-05-09 18:53:10|643.23|632.43|642.84|632.04|643.24|632.44|642.79|631.99|12
1652122400000|2022-05-09 18:53:20|642.79|631.99|640.84|630.04|642.79|631.99|640.81|630.01|15
1652122410000|2022-05-09 18:53:30|640.81|630.01|630.9|620.1|640.81|630.01|630.62|619.82|28
1652122420000|2022-05-09 18:53:40|631.16|620.36|631.4|620.6|631.62|620.82|629.4|618.6|22
1652122430000|2022-05-09 18:53:50|630.9|620.1|630.9|620.1|631.05|620.25|630.9|620.1|3
1652122440000|2022-05-09 18:54:00|631.04|620.24|632.4|621.6|632.9|622.1|631.04|620.24|11
1652122450000|2022-05-09 18:54:10|632.26|621.46|632.9|622.1|633.4|622.6|632.26|621.46|11
1652122460000|2022-05-09 18:54:20|632.65|621.85|633.85|623.05|633.85|623.05|632.65|621.85|9
1652122470000|2022-05-09 18:54:30|633.8|623|636.4|625.6|636.51|625.71|633.8|623|14
1652122480000|2022-05-09 18:54:40|636.65|625.85|638.4|627.6|641.93|631.13|636.65|625.85|25
1652122490000|2022-05-09 18:54:50|638.25|627.45|637.9|627.1|638.4|627.6|637.8|627|11
1652122500000|2022-05-09 18:55:00|636.9|626.1|638.95|628.15|638.95|628.15|636.9|626.1|6
1652122510000|2022-05-09 18:55:10|638.9|628.1|638.4|627.6|638.9|628.1|638.4|627.6|6
1652122520000|2022-05-09 18:55:20|638.54|627.74|637.92|627.12|639.23|628.43|637.9|627.1|17
1652122530000|2022-05-09 18:55:30|636.9|626.1|637.9|627.1|638.4|627.6|636.9|626.1|8
1652122540000|2022-05-09 18:55:40|638.3|627.5|638.9|628.1|638.9|628.1|638.3|627.5|11
1652122550000|2022-05-09 18:55:50|638.5|627.7|638.4|627.6|638.5|627.7|638.4|627.6|5
1652122560000|2022-05-09 18:56:00|637.95|627.15|638.4|627.6|638.48|627.68|637.95|627.15|6
1652122570000|2022-05-09 18:56:10|638.9|628.1|638.4|627.6|638.9|628.1|638.4|627.6|9
1652122580000|2022-05-09 18:56:20|637.9|627.1|640.1|629.3|640.1|629.3|637.9|627.1|11
1652122590000|2022-05-09 18:56:30|640.5|629.7|641.69|630.89|641.9|631.1|640.1|629.3|11
1652122600000|2022-05-09 18:56:40|641.4|630.6|642.9|632.1|642.9|632.1|641.1|630.3|16
1652122610000|2022-05-09 18:56:50|642.49|631.69|641.9|631.1|642.9|632.1|641.9|631.1|9
1652122620000|2022-05-09 18:57:00|642|631.2|641.9|631.1|642|631.2|641.4|630.6|4
1652122630000|2022-05-09 18:57:10|641.85|631.05|641.75|630.95|641.85|631.05|641.4|630.6|5
1652122640000|2022-05-09 18:57:20|641.9|631.1|642.29|631.49|642.9|632.1|641.75|630.95|13
1652122650000|2022-05-09 18:57:30|642.14|631.34|640.9|630.1|642.14|631.34|640.9|630.1|13
1652122660000|2022-05-09 18:57:40|640.8|630|639.9|629.1|641.2|630.4|639.9|629.1|13
1652122670000|2022-05-09 18:57:50|639.8|629|639.9|629.1|639.9|629.1|639.77|628.97|4
1652122680000|2022-05-09 18:58:00|639.4|628.6|639.4|628.6|639.9|629.1|639.32|628.52|8
1652122690000|2022-05-09 18:58:10|639.34|628.54|639.15|628.35|639.4|628.6|638.83|628.03|10
1652122700000|2022-05-09 18:58:20|639.6|628.8|639.25|628.45|639.75|628.95|639.25|628.45|8
1652122710000|2022-05-09 18:58:30|638.9|628.1|638.9|628.1|639.08|628.28|638.9|628.1|3
1652122720000|2022-05-09 18:58:40|638.83|628.03|638.72|627.92|638.83|628.03|638.71|627.91|11
1652122730000|2022-05-09 18:58:50|638.63|627.83|636.9|626.1|638.63|627.83|636.9|626.1|9
1652122740000|2022-05-09 18:59:00|636.59|625.79|629.9|619.1|636.59|625.79|629.4|618.6|24
1652122750000|2022-05-09 18:59:10|630.4|619.6|631.4|620.6|631.9|621.1|630.4|619.6|12
1652122760000|2022-05-09 18:59:20|632.04|621.24|633.4|622.6|633.4|622.6|632.04|621.24|8
1652122770000|2022-05-09 18:59:30|633.9|623.1|639.9|629.1|640.15|629.35|633.4|622.6|27
1652122780000|2022-05-09 18:59:40|639.59|628.79|638.9|628.1|639.69|628.89|638.69|627.89|14
1652122790000|2022-05-09 18:59:50|639.17|628.37|638.9|628.1|639.25|628.45|638.61|627.81|10
1652122800000|2022-05-09 19:00:00|639.25|628.45|638.69|627.89|639.44|628.64|638.56|627.76|10
1652122810000|2022-05-09 19:00:10|638.56|627.76|629.4|618.6|638.56|627.76|627.9|617.1|31
1652122820000|2022-05-09 19:00:20|629.45|618.65|628.65|617.85|629.45|618.65|628.65|617.85|8
1652122830000|2022-05-09 19:00:30|628.4|617.6|631.4|620.6|631.4|620.6|628.28|617.48|20
1652122840000|2022-05-09 19:00:40|632.05|621.25|631.4|620.6|632.05|621.25|630.35|619.55|16
1652122850000|2022-05-09 19:00:50|631.62|620.82|640.81|630.01|641.4|630.6|631.62|620.82|29
1652122860000|2022-05-09 19:01:00|640.31|629.51|638.47|627.67|641|630.2|638.47|627.67|17
1652122870000|2022-05-09 19:01:10|638.23|627.43|640.4|629.6|640.5|629.7|637.4|626.6|14
1652122880000|2022-05-09 19:01:20|640.21|629.41|639.4|628.6|641.45|630.65|639.4|628.6|18
1652122890000|2022-05-09 19:01:30|639.1|628.3|640.4|629.6|640.9|630.1|639.1|628.3|7
1652122900000|2022-05-09 19:01:40|640.48|629.68|639.55|628.75|640.9|630.1|639.55|628.75|13
1652122910000|2022-05-09 19:01:50|639.39|628.59|639.4|628.6|639.9|629.1|639.32|628.52|10
1652122920000|2022-05-09 19:02:00|639.9|629.1|638.9|628.1|639.9|629.1|638.9|628.1|3
1652122930000|2022-05-09 19:02:10|639.4|628.6|637.9|627.1|639.4|628.6|637.86|627.06|10
1652122940000|2022-05-09 19:02:20|638.28|627.48|638.43|627.63|639.21|628.41|638.28|627.48|16
1652122950000|2022-05-09 19:02:30|638.47|627.67|637.9|627.1|638.47|627.67|637.9|627.1|8
1652122960000|2022-05-09 19:02:40|638.15|627.35|638.11|627.31|638.4|627.6|638.11|627.31|6
1652122970000|2022-05-09 19:02:50|638.07|627.27|636.25|625.45|638.15|627.35|636.25|625.45|14
1652122980000|2022-05-09 19:03:00|636.9|626.1|636.7|625.9|636.9|626.1|636.7|625.9|2
1652122990000|2022-05-09 19:03:10|636.35|625.55|636.9|626.1|636.9|626.1|636.35|625.55|3
1652123000000|2022-05-09 19:03:20|636.5|625.7|635.9|625.1|636.5|625.7|635.75|624.95|6
1652123010000|2022-05-09 19:03:30|635.65|624.85|633.05|622.25|635.65|624.85|633.05|622.25|8
1652123020000|2022-05-09 19:03:40|632.9|622.1|633.4|622.6|633.4|622.6|632.9|622.1|4
1652123030000|2022-05-09 19:03:50|633.5|622.7|632.7|621.9|633.5|622.7|632.7|621.9|5
1652123040000|2022-05-09 19:04:00|632.16|621.36|630.4|619.6|632.16|621.36|630.35|619.55|15
1652123050000|2022-05-09 19:04:10|630.9|620.1|629.9|619.1|631.4|620.6|629.9|619.1|10
1652123060000|2022-05-09 19:04:20|630.4|619.6|632.4|621.6|632.4|621.6|630.4|619.6|7
1652123070000|2022-05-09 19:04:30|631.9|621.1|631.9|621.1|632.4|621.6|631.9|621.1|3
1652123080000|2022-05-09 19:04:40|631.4|620.6|631.75|620.95|631.75|620.95|630.89|620.09|10
1652123090000|2022-05-09 19:04:50|631.25|620.45|631.15|620.35|631.25|620.45|631.15|620.35|2
1652123100000|2022-05-09 19:05:00|631.4|620.6|631.87|621.07|631.87|621.07|631.4|620.6|4
1652123110000|2022-05-09 19:05:10|631.89|621.09|631.9|621.1|631.9|621.1|631.87|621.07|3
1652123120000|2022-05-09 19:05:20|632.4|621.6|632.03|621.23|632.4|621.6|632.03|621.23|5
1652123130000|2022-05-09 19:05:30|632.14|621.34|631.07|620.27|632.4|621.6|631.07|620.27|9
1652123140000|2022-05-09 19:05:40|630.85|620.05|630.89|620.09|630.89|620.09|630.85|620.05|4
1652123150000|2022-05-09 19:05:50|630.9|620.1|630|619.2|630.9|620.1|630|619.2|5
1652123160000|2022-05-09 19:06:00|630.5|619.7|631.21|620.41|631.75|620.95|630.5|619.7|8
1652123170000|2022-05-09 19:06:10|630.9|620.1|631.15|620.35|631.28|620.48|630.45|619.65|13
1652123180000|2022-05-09 19:06:20|631.28|620.48|630.9|620.1|631.28|620.48|630.89|620.09|5
1652123190000|2022-05-09 19:06:30|630.89|620.09|630.85|620.05|630.9|620.1|630.59|619.79|6
1652123200000|2022-05-09 19:06:40|630.89|620.09|631.12|620.32|631.12|620.32|630.89|620.09|7
1652123210000|2022-05-09 19:06:50|631.62|620.82|633.4|622.6|634.1|623.3|631.62|620.82|11
1652123220000|2022-05-09 19:07:00|633.69|622.89|635|624.2|635.15|624.35|633.69|622.89|10
1652123230000|2022-05-09 19:07:10|635.4|624.6|635.4|624.6|635.9|625.1|635.4|624.6|7
1652123240000|2022-05-09 19:07:20|635.21|624.41|635.4|624.6|635.4|624.6|635.1|624.3|5
1652123250000|2022-05-09 19:07:30|635.28|624.48|636.4|625.6|636.4|625.6|634.9|624.1|7
1652123260000|2022-05-09 19:07:40|636.9|626.1|636.62|625.82|636.9|626.1|636.4|625.6|9
1652123270000|2022-05-09 19:07:50|636.15|625.35|636.62|625.82|636.62|625.82|636.15|625.35|3
1652123280000|2022-05-09 19:08:00|636.49|625.69|636.9|626.1|636.9|626.1|636.1|625.3|9
1652123290000|2022-05-09 19:08:10|636.95|626.15|637|626.2|637|626.2|636.45|625.65|5
1652123300000|2022-05-09 19:08:20|637.25|626.45|637.33|626.53|637.45|626.65|637.2|626.4|5
1652123310000|2022-05-09 19:08:30|637.21|626.41|637.8|627|637.8|627|637|626.2|4
1652123320000|2022-05-09 19:08:40|637.9|627.1|637|626.2|637.9|627.1|637|626.2|3
1652123330000|2022-05-09 19:08:50|637.1|626.3|636.9|626.1|637.1|626.3|636.9|626.1|2
1652123340000|2022-05-09 19:09:00|636.77|625.97|634.1|623.3|636.77|625.97|634.1|623.3|14
1652123350000|2022-05-09 19:09:10|634.4|623.6|634.65|623.85|634.95|624.15|634.35|623.55|18
1652123360000|2022-05-09 19:09:20|634.48|623.68|633.5|622.7|634.48|623.68|633.5|622.7|5
1652123370000|2022-05-09 19:09:30|633.05|622.25|633|622.2|633.05|622.25|632.45|621.65|7
1652123380000|2022-05-09 19:09:40|633.1|622.3|633.05|622.25|633.26|622.46|632.9|622.1|6
1652123390000|2022-05-09 19:09:50|632.9|622.1|632.9|622.1|632.9|622.1|632.9|622.1|1
1652123400000|2022-05-09 19:10:00|633.1|622.3|633.95|623.15|633.95|623.15|632.9|622.1|7
1652123410000|2022-05-09 19:10:10|634.21|623.41|636.2|625.4|636.4|625.6|634.21|623.41|11
1652123420000|2022-05-09 19:10:20|635.9|625.1|636.3|625.5|636.3|625.5|634.95|624.15|7
1652123430000|2022-05-09 19:10:30|636.4|625.6|636.12|625.32|636.4|625.6|636.01|625.21|13
1652123440000|2022-05-09 19:10:40|636.2|625.4|636.69|625.89|636.9|626.1|636.2|625.4|8
1652123450000|2022-05-09 19:10:50|636.9|626.1|636.1|625.3|636.9|626.1|636.1|625.3|6
1652123460000|2022-05-09 19:11:00|636.4|625.6|636.9|626.1|636.9|626.1|636.3|625.5|11
1652123470000|2022-05-09 19:11:10|637.91|627.11|639.4|628.6|639.4|628.6|637.91|627.11|11
1652123480000|2022-05-09 19:11:20|639.62|628.82|640.2|629.4|640.62|629.82|639.62|628.82|6
1652123490000|2022-05-09 19:11:30|639.9|629.1|640.65|629.85|640.65|629.85|639.9|629.1|6
1652123500000|2022-05-09 19:11:40|640.4|629.6|639.9|629.1|640.4|629.6|639.9|629.1|4
1652123510000|2022-05-09 19:11:50|639.88|629.08|639.5|628.7|639.88|629.08|639.5|628.7|2
1652123520000|2022-05-09 19:12:00|639.43|628.63|639.05|628.25|639.43|628.63|637.95|627.15|17
1652123530000|2022-05-09 19:12:10|638.96|628.16|638.96|628.16|639.05|628.25|638.79|627.99|10
1652123540000|2022-05-09 19:12:20|639|628.2|639.67|628.87|639.67|628.87|638.9|628.1|6
1652123550000|2022-05-09 19:12:30|639.77|628.97|639.81|629.01|640.9|630.1|639.3|628.5|23
1652123560000|2022-05-09 19:12:40|639.4|628.6|638.9|628.1|639.4|628.6|638.9|628.1|3
1652123570000|2022-05-09 19:12:50|639.2|628.4|639.95|629.15|639.95|629.15|638.9|628.1|9
1652123580000|2022-05-09 19:13:00|640|629.2|641.4|630.6|641.4|630.6|640|629.2|6
1652123590000|2022-05-09 19:13:10|641.9|631.1|642.9|632.1|642.9|632.1|641.25|630.45|12
1652123600000|2022-05-09 19:13:20|643.15|632.35|642.1|631.3|643.15|632.35|642.1|631.3|5
1652123610000|2022-05-09 19:13:30|641.9|631.1|642.95|632.15|642.95|632.15|641.9|631.1|10
1652123620000|2022-05-09 19:13:40|643.05|632.25|642.23|631.43|643.05|632.25|642.23|631.43|8
1652123630000|2022-05-09 19:13:50|642.27|631.47|643|632.2|643|632.2|642.27|631.47|8
1652123640000|2022-05-09 19:14:00|642.79|631.99|642.15|631.35|643|632.2|642.15|631.35|17
1652123650000|2022-05-09 19:14:10|642.02|631.22|641.3|630.5|642.02|631.22|641.12|630.32|7
1652123660000|2022-05-09 19:14:20|641.12|630.32|641.66|630.86|641.9|631.1|641.12|630.32|12
1652123670000|2022-05-09 19:14:30|641.62|630.82|641.62|630.82|641.76|630.96|641.17|630.37|6
1652123680000|2022-05-09 19:14:40|641.17|630.37|641.17|630.37|641.17|630.37|641.17|630.37|1
1652123690000|2022-05-09 19:14:50|641.45|630.65|641.9|631.1|642.15|631.35|641.45|630.65|5
1652123700000|2022-05-09 19:15:00|642.65|631.85|643.9|633.1|643.9|633.1|642.65|631.85|6
1652123710000|2022-05-09 19:15:10|643.95|633.15|643.9|633.1|643.95|633.15|643.26|632.46|10
1652123720000|2022-05-09 19:15:20|644.08|633.28|644.18|633.38|645|634.2|644.08|633.28|10
1652123730000|2022-05-09 19:15:30|644.33|633.53|645.05|634.25|645.05|634.25|644.33|633.53|6
1652123740000|2022-05-09 19:15:40|644.9|634.1|645.4|634.6|645.4|634.6|644.8|634|8
1652123750000|2022-05-09 19:15:50|645.3|634.5|643.82|633.02|645.3|634.5|643.8|633|14
1652123760000|2022-05-09 19:16:00|643.8|633|641.9|631.1|643.8|633|641.9|631.1|7
1652123770000|2022-05-09 19:16:10|641.92|631.12|639.9|629.1|641.92|631.12|639.9|629.1|14
1652123780000|2022-05-09 19:16:20|639.95|629.15|640.4|629.6|640.4|629.6|639.63|628.83|6
1652123790000|2022-05-09 19:16:30|640.9|630.1|640.9|630.1|640.9|630.1|640.3|629.5|5
1652123800000|2022-05-09 19:16:40|640.65|629.85|639.6|628.8|640.65|629.85|639.6|628.8|6
1652123810000|2022-05-09 19:16:50|639.85|629.05|639.9|629.1|639.9|629.1|639.58|628.78|11
1652123820000|2022-05-09 19:17:00|639.81|629.01|639.15|628.35|639.81|629.01|639.15|628.35|10
1652123830000|2022-05-09 19:17:10|639|628.2|637.5|626.7|639|628.2|637.4|626.6|13
1652123840000|2022-05-09 19:17:20|637.25|626.45|636.4|625.6|637.4|626.6|636.2|625.4|6
1652123850000|2022-05-09 19:17:30|636.47|625.67|637.9|627.1|637.9|627.1|636.4|625.6|5
1652123860000|2022-05-09 19:17:40|637.69|626.89|636.4|625.6|637.69|626.89|636.4|625.6|5
1652123870000|2022-05-09 19:17:50|636.28|625.48|636.5|625.7|636.9|626.1|636.28|625.48|6
1652123880000|2022-05-09 19:18:00|636.25|625.45|636.14|625.34|636.4|625.6|635.8|625|6
1652123890000|2022-05-09 19:18:10|636.4|625.6|637.9|627.1|637.9|627.1|636.4|625.6|8
1652123900000|2022-05-09 19:18:20|637.93|627.13|637.9|627.1|637.93|627.13|637.85|627.05|4
1652123910000|2022-05-09 19:18:30|637.8|627|637.03|626.23|637.8|627|636.9|626.1|9
1652123920000|2022-05-09 19:18:40|637.47|626.67|637.03|626.23|637.47|626.67|637|626.2|5
1652123930000|2022-05-09 19:18:50|637.4|626.6|637.3|626.5|637.9|627.1|637.3|626.5|3
1652123940000|2022-05-09 19:19:00|637.4|626.6|637.9|627.1|637.9|627.1|637.4|626.6|2
1652123950000|2022-05-09 19:19:10|638.25|627.45|638.81|628.01|638.88|628.08|638.25|627.45|5
1652123960000|2022-05-09 19:19:20|638.88|628.08|638.9|628.1|639.14|628.34|638.88|628.08|5
1652123970000|2022-05-09 19:19:30|638.69|627.89|638.1|627.3|638.9|628.1|638.1|627.3|5
1652123980000|2022-05-09 19:19:40|638|627.2|638|627.2|638|627.2|638|627.2|1
1652124000000|2022-05-09 19:20:00|637.9|627.1|637.14|626.34|637.9|627.1|637.14|626.34|4
1652124010000|2022-05-09 19:20:10|637.29|626.49|636.2|625.4|637.57|626.77|636.2|625.4|9
1652124020000|2022-05-09 19:20:20|635.95|625.15|635.95|625.15|635.95|625.15|635.95|625.15|1
1652124030000|2022-05-09 19:20:30|635.9|625.1|634.9|624.1|635.9|625.1|634.9|624.1|7
1652124040000|2022-05-09 19:20:40|634.55|623.75|634.2|623.4|634.55|623.75|634|623.2|6
1652124050000|2022-05-09 19:20:50|633.9|623.1|633.4|622.6|633.9|623.1|632.9|622.1|5
1652124060000|2022-05-09 19:21:00|633.32|622.52|633.4|622.6|633.9|623.1|632.9|622.1|14
1652124070000|2022-05-09 19:21:10|633.9|623.1|633.95|623.15|633.95|623.15|633.49|622.69|5
1652124080000|2022-05-09 19:21:20|633.9|623.1|633.4|622.6|633.9|623.1|633.3|622.5|4
1652124100000|2022-05-09 19:21:40|632.9|622.1|632.77|621.97|632.9|622.1|632.77|621.97|2
1652124110000|2022-05-09 19:21:50|632.69|621.89|631.9|621.1|632.69|621.89|631.87|621.07|6
1652124120000|2022-05-09 19:22:00|631.82|621.02|632.9|622.1|632.9|622.1|631.75|620.95|8
1652124130000|2022-05-09 19:22:10|633.1|622.3|634.9|624.1|634.9|624.1|632.95|622.15|8
1652124140000|2022-05-09 19:22:20|634.53|623.73|633.9|623.1|634.53|623.73|633.9|623.1|3
1652124150000|2022-05-09 19:22:30|633.4|622.6|633.4|622.6|633.4|622.6|633.4|622.6|1
1652124160000|2022-05-09 19:22:40|632.9|622.1|631.9|621.1|632.9|622.1|631.9|621.1|9
1652124170000|2022-05-09 19:22:50|632|621.2|632|621.2|632|621.2|632|621.2|1
1652124180000|2022-05-09 19:23:00|631.9|621.1|631.9|621.1|631.9|621.1|631.9|621.1|1
1652124190000|2022-05-09 19:23:10|631.52|620.72|631.9|621.1|631.9|621.1|631.4|620.6|3
1652124200000|2022-05-09 19:23:20|631.82|621.02|631.9|621.1|631.9|621.1|631.4|620.6|11
1652124210000|2022-05-09 19:23:30|631.15|620.35|632.4|621.6|632.4|621.6|631.15|620.35|8
1652124220000|2022-05-09 19:23:40|632.5|621.7|633.31|622.51|633.47|622.67|632.4|621.6|15
1652124230000|2022-05-09 19:23:50|632.9|622.1|633.04|622.24|633.4|622.6|632.9|622.1|8
1652124240000|2022-05-09 19:24:00|633.01|622.21|632.9|622.1|633.05|622.25|632.9|622.1|3
1652124250000|2022-05-09 19:24:10|632.8|622|632.1|621.3|632.8|622|632.1|621.3|3
1652124260000|2022-05-09 19:24:20|631.9|621.1|631.9|621.1|631.9|621.1|631.9|621.1|1
1652124290000|2022-05-09 19:24:50|632.05|621.25|632|621.2|632.05|621.25|631.9|621.1|5
1652124300000|2022-05-09 19:25:00|631.9|621.1|631.9|621.1|631.9|621.1|631.76|620.96|4
1652124310000|2022-05-09 19:25:10|632.08|621.28|632.65|621.85|632.9|622.1|632.07|621.27|8
1652124320000|2022-05-09 19:25:20|632.15|621.35|631.9|621.1|632.15|621.35|631.79|620.99|4
1652124330000|2022-05-09 19:25:30|631.71|620.91|631.5|620.7|631.9|621.1|631.5|620.7|6
1652124340000|2022-05-09 19:25:40|631.9|621.1|631.9|621.1|631.9|621.1|631.6|620.8|8
1652124350000|2022-05-09 19:25:50|632.14|621.34|632.16|621.36|632.16|621.36|632.13|621.33|4
1652124360000|2022-05-09 19:26:00|632.4|621.6|632.9|622.1|632.9|622.1|632.4|621.6|4
1652124370000|2022-05-09 19:26:10|633|622.2|634.95|624.15|634.95|624.15|633|622.2|7
1652124380000|2022-05-09 19:26:20|634.9|624.1|634.95|624.15|634.95|624.15|634.9|624.1|2
1652124390000|2022-05-09 19:26:30|634.9|624.1|634|623.2|634.9|624.1|634|623.2|5
1652124400000|2022-05-09 19:26:40|633.95|623.15|633.9|623.1|633.95|623.15|633.85|623.05|3
1652124410000|2022-05-09 19:26:50|633.85|623.05|633.29|622.49|633.85|623.05|633.29|622.49|3
1652124420000|2022-05-09 19:27:00|633|622.2|631.5|620.7|633|622.2|631.5|620.7|8
1652124430000|2022-05-09 19:27:10|631.6|620.8|633.25|622.45|633.28|622.48|631.5|620.7|13
1652124440000|2022-05-09 19:27:20|632.95|622.15|632.9|622.1|632.95|622.15|632.9|622.1|2
1652124450000|2022-05-09 19:27:30|632.65|621.85|632.65|621.85|632.65|621.85|632.65|621.85|1
1652124460000|2022-05-09 19:27:40|632.9|622.1|632.85|622.05|632.9|622.1|632.16|621.36|7
1652124470000|2022-05-09 19:27:50|632.4|621.6|631.35|620.55|632.4|621.6|631.35|620.55|7
1652124480000|2022-05-09 19:28:00|631.06|620.26|631|620.2|631.06|620.26|630.4|619.6|7
1652124490000|2022-05-09 19:28:10|630.9|620.1|631.4|620.6|631.8|621|630.9|620.1|5
1652124500000|2022-05-09 19:28:20|631.53|620.73|632.26|621.46|632.26|621.46|631.53|620.73|5
1652124510000|2022-05-09 19:28:30|632.51|621.71|632.05|621.25|632.51|621.71|631.9|621.1|6
1652124520000|2022-05-09 19:28:40|632.26|621.46|632.76|621.96|632.76|621.96|632.26|621.46|4
1652124530000|2022-05-09 19:28:50|632.38|621.58|631.7|620.9|632.38|621.58|631.64|620.84|9
1652124540000|2022-05-09 19:29:00|631.95|621.15|630.95|620.15|631.95|621.15|630.45|619.65|11
1652124550000|2022-05-09 19:29:10|631.65|620.85|630.9|620.1|631.65|620.85|630.69|619.89|8
1652124560000|2022-05-09 19:29:20|630.79|619.99|630.19|619.39|630.79|619.99|630.1|619.3|8
1652124570000|2022-05-09 19:29:30|630.39|619.59|630|619.2|630.73|619.93|630|619.2|6
1652124580000|2022-05-09 19:29:40|629.97|619.17|630.15|619.35|630.15|619.35|629.9|619.1|6
1652124590000|2022-05-09 19:29:50|630.25|619.45|631.02|620.22|631.02|620.22|630.25|619.45|7
1652124600000|2022-05-09 19:30:00|631.07|620.27|631.02|620.22|631.07|620.27|631.02|620.22|2
1652124610000|2022-05-09 19:30:10|630.95|620.15|631.8|621|631.8|621|630.95|620.15|4
1652124620000|2022-05-09 19:30:20|631.52|620.72|631.02|620.22|631.52|620.72|631.02|620.22|2
1652124630000|2022-05-09 19:30:30|631|620.2|631.32|620.52|631.32|620.52|631|620.2|3
1652124640000|2022-05-09 19:30:40|631.52|620.72|631.52|620.72|631.52|620.72|631.52|620.72|1
1652124650000|2022-05-09 19:30:50|631.9|621.1|634.4|623.6|634.4|623.6|631.9|621.1|9
1652124660000|2022-05-09 19:31:00|634.9|624.1|634.4|623.6|634.9|624.1|634.4|623.6|9
1652124680000|2022-05-09 19:31:20|634.9|624.1|633.53|622.73|634.9|624.1|633.4|622.6|11
1652124690000|2022-05-09 19:31:30|633.2|622.4|630.4|619.6|633.2|622.4|630.4|619.6|15
1652124700000|2022-05-09 19:31:40|630.5|619.7|630.9|620.1|630.9|620.1|630.37|619.57|4
1652124710000|2022-05-09 19:31:50|630.85|620.05|631.46|620.66|632.4|621.6|630.59|619.79|16
1652124720000|2022-05-09 19:32:00|631.52|620.72|630|619.2|631.52|620.72|630|619.2|7
1652124730000|2022-05-09 19:32:10|629.65|618.85|629.65|618.85|629.95|619.15|629.65|618.85|5
1652124740000|2022-05-09 19:32:20|629.95|619.15|629.9|619.1|629.95|619.15|629.05|618.25|5
1652124750000|2022-05-09 19:32:30|630|619.2|629|618.2|630|619.2|629|618.2|6
1652124760000|2022-05-09 19:32:40|628.9|618.1|628.9|618.1|628.9|618.1|628.9|618.1|1
1652124770000|2022-05-09 19:32:50|628.53|617.73|628.9|618.1|628.9|618.1|628.53|617.73|2
1652124780000|2022-05-09 19:33:00|628.53|617.73|629.17|618.37|629.17|618.37|628.05|617.25|8
1652124790000|2022-05-09 19:33:10|628.9|618.1|628.5|617.7|628.9|618.1|628|617.2|6
1652124800000|2022-05-09 19:33:20|629|618.2|630.4|619.6|630.4|619.6|629|618.2|9
1652124810000|2022-05-09 19:33:30|630.9|620.1|631.16|620.36|631.16|620.36|630.9|620.1|2
1652124820000|2022-05-09 19:33:40|631.4|620.6|630.9|620.1|631.4|620.6|630.9|620.1|5
1652124830000|2022-05-09 19:33:50|631|620.2|631|620.2|631|620.2|631|620.2|1
1652124840000|2022-05-09 19:34:00|630.9|620.1|630.4|619.6|630.9|620.1|630.4|619.6|3
1652124850000|2022-05-09 19:34:10|630.9|620.1|629.4|618.6|630.9|620.1|629.4|618.6|6
1652124860000|2022-05-09 19:34:20|628.95|618.15|629.9|619.1|629.9|619.1|628.95|618.15|3
1652124870000|2022-05-09 19:34:30|629.53|618.73|629.9|619.1|629.9|619.1|629.4|618.6|7
1652124880000|2022-05-09 19:34:40|629.4|618.6|628.9|618.1|629.4|618.6|628.9|618.1|6
1652124890000|2022-05-09 19:34:50|628.82|618.02|629.9|619.1|629.9|619.1|628.2|617.4|8
1652124900000|2022-05-09 19:35:00|629.4|618.6|629.4|618.6|629.9|619.1|629.25|618.45|10
1652124910000|2022-05-09 19:35:10|628.9|618.1|628.46|617.66|628.9|618.1|628.46|617.66|4
1652124920000|2022-05-09 19:35:20|628.06|617.26|627.96|617.16|628.6|617.8|627.5|616.7|7
1652124930000|2022-05-09 19:35:30|627.94|617.14|628.4|617.6|628.9|618.1|627.35|616.55|12
1652124940000|2022-05-09 19:35:40|628.19|617.39|627.95|617.15|628.19|617.39|627.95|617.15|2
1652124950000|2022-05-09 19:35:50|628.23|617.43|628.24|617.44|628.24|617.44|628.23|617.43|2
1652124960000|2022-05-09 19:36:00|628.9|618.1|629.33|618.53|629.33|618.53|628.9|618.1|4
1652124970000|2022-05-09 19:36:10|628.9|618.1|628.9|618.1|629.16|618.36|628.9|618.1|6
1652124980000|2022-05-09 19:36:20|629.05|618.25|629.4|618.6|629.4|618.6|629.05|618.25|3
1652124990000|2022-05-09 19:36:30|629.9|619.1|630.19|619.39|630.19|619.39|629.9|619.1|2
1652125000000|2022-05-09 19:36:40|630.69|619.89|631.31|620.51|631.31|620.51|630.69|619.89|3
1652125010000|2022-05-09 19:36:50|631.05|620.25|631.9|621.1|631.9|621.1|631.05|620.25|4
1652125020000|2022-05-09 19:37:00|632.18|621.38|634.4|623.6|634.4|623.6|631.9|621.1|11
1652125030000|2022-05-09 19:37:10|634.9|624.1|635.64|624.84|636.31|625.51|634.9|624.1|12
1652125040000|2022-05-09 19:37:20|635.6|624.8|634.4|623.6|635.6|624.8|634.4|623.6|13
1652125050000|2022-05-09 19:37:30|634.15|623.35|635.4|624.6|635.4|624.6|633.9|623.1|10
1652125060000|2022-05-09 19:37:40|635.45|624.65|634.9|624.1|635.45|624.65|634.9|624.1|5
1652125070000|2022-05-09 19:37:50|635.4|624.6|635.9|625.1|635.9|625.1|635.4|624.6|10
1652125080000|2022-05-09 19:38:00|635.69|624.89|635.25|624.45|635.69|624.89|635.25|624.45|3
1652125090000|2022-05-09 19:38:10|635.4|624.6|636.14|625.34|636.14|625.34|635|624.2|8
1652125100000|2022-05-09 19:38:20|635.9|625.1|635.06|624.26|635.97|625.17|635.06|624.26|6
1652125110000|2022-05-09 19:38:30|634.9|624.1|634.9|624.1|635.06|624.26|634.6|623.8|7
1652125120000|2022-05-09 19:38:40|635.06|624.26|634.9|624.1|635.06|624.26|634.9|624.1|7
1652125130000|2022-05-09 19:38:50|635.06|624.26|635.06|624.26|635.06|624.26|634.81|624.01|7
1652125140000|2022-05-09 19:39:00|635.31|624.51|635.9|625.1|635.9|625.1|635.31|624.51|5
1652125150000|2022-05-09 19:39:10|636|625.2|636|625.2|636|625.2|636|625.2|1
1652125160000|2022-05-09 19:39:20|635.9|625.1|635.9|625.1|635.9|625.1|635.66|624.86|3
1652125170000|2022-05-09 19:39:30|635.8|625|635.9|625.1|635.9|625.1|635.75|624.95|3
1652125180000|2022-05-09 19:39:40|636.4|625.6|637.9|627.1|638.4|627.6|636.4|625.6|7
1652125190000|2022-05-09 19:39:50|638.4|627.6|638.9|628.1|638.9|628.1|638.1|627.3|8
1652125200000|2022-05-09 19:40:00|638.65|627.85|639.05|628.25|639.05|628.25|638.19|627.39|9
1652125210000|2022-05-09 19:40:10|639.1|628.3|638.35|627.55|639.4|628.6|638.35|627.55|7
1652125220000|2022-05-09 19:40:20|638.29|627.49|636.65|625.85|638.35|627.55|636.62|625.82|15
1652125230000|2022-05-09 19:40:30|636.9|626.1|636.1|625.3|636.9|626.1|636.1|625.3|7
1652125240000|2022-05-09 19:40:40|635.98|625.18|636.9|626.1|636.9|626.1|635.98|625.18|2
1652125250000|2022-05-09 19:40:50|636.5|625.7|636.5|625.7|636.5|625.7|636.5|625.7|1
1652125260000|2022-05-09 19:41:00|636.98|626.18|636.83|626.03|637.4|626.6|636.83|626.03|5
1652125270000|2022-05-09 19:41:10|636.95|626.15|637.75|626.95|637.75|626.95|636.9|626.1|5
1652125280000|2022-05-09 19:41:20|637.9|627.1|637.45|626.65|638.13|627.33|637.35|626.55|8
1652125290000|2022-05-09 19:41:30|637.27|626.47|637.8|627|637.8|627|637.07|626.27|3
1652125300000|2022-05-09 19:41:40|637.75|626.95|637.57|626.77|637.75|626.95|637.57|626.77|2
1652125310000|2022-05-09 19:41:50|637.65|626.85|637.02|626.22|637.65|626.85|636.92|626.12|5
1652125320000|2022-05-09 19:42:00|636.26|625.46|635.62|624.82|636.26|625.46|635.25|624.45|12
1652125330000|2022-05-09 19:42:10|635.9|625.1|635.4|624.6|635.9|625.1|635.2|624.4|7
1652125350000|2022-05-09 19:42:30|634.9|624.1|634.35|623.55|634.9|624.1|634.35|623.55|4
1652125360000|2022-05-09 19:42:40|633.95|623.15|633.9|623.1|633.95|623.15|633.4|622.6|11
1652125370000|2022-05-09 19:42:50|633.69|622.89|632.78|621.98|633.69|622.89|632.61|621.81|6
1652125380000|2022-05-09 19:43:00|632.9|622.1|631.95|621.15|632.9|622.1|631.95|621.15|8
1652125390000|2022-05-09 19:43:10|631.9|621.1|631.4|620.6|631.9|621.1|631|620.2|7
1652125400000|2022-05-09 19:43:20|630.9|620.1|630.9|620.1|631.28|620.48|630.9|620.1|3
1652125410000|2022-05-09 19:43:30|630.95|620.15|630.9|620.1|630.95|620.15|630.9|620.1|2
1652125420000|2022-05-09 19:43:40|630.7|619.9|630.7|619.9|630.7|619.9|630.7|619.9|1
1652125450000|2022-05-09 19:44:10|630.65|619.85|630.65|619.85|630.65|619.85|630.64|619.84|3
1652125460000|2022-05-09 19:44:20|630.15|619.35|629.71|618.91|630.15|619.35|629.71|618.91|7
1652125470000|2022-05-09 19:44:30|629.09|618.29|630.44|619.64|630.44|619.64|629.09|618.29|5
1652125480000|2022-05-09 19:44:40|630.9|620.1|630.9|620.1|631.75|620.95|630.89|620.09|5
1652125490000|2022-05-09 19:44:50|631|620.2|631|620.2|631|620.2|631|620.2|1
1652125500000|2022-05-09 19:45:00|631.5|620.7|632.09|621.29|632.9|622.1|631.5|620.7|11
1652125510000|2022-05-09 19:45:10|631.95|621.15|630.9|620.1|631.95|621.15|630.9|620.1|9
1652125520000|2022-05-09 19:45:20|630.76|619.96|630.76|619.96|630.76|619.96|630.76|619.96|1
1652125530000|2022-05-09 19:45:30|630.7|619.9|630.26|619.46|630.76|619.96|630|619.2|7
1652125540000|2022-05-09 19:45:40|630.4|619.6|630.26|619.46|630.9|620.1|630.26|619.46|4
1652125550000|2022-05-09 19:45:50|630|619.2|630|619.2|630|619.2|630|619.2|1
1652125560000|2022-05-09 19:46:00|630.1|619.3|630|619.2|630.1|619.3|629.66|618.86|5
1652125570000|2022-05-09 19:46:10|629.9|619.1|628.71|617.91|629.9|619.1|628.71|617.91|13
1652125580000|2022-05-09 19:46:20|628.15|617.35|628.9|618.1|629.12|618.32|628.15|617.35|11
1652125590000|2022-05-09 19:46:30|628.5|617.7|627.4|616.6|628.85|618.05|627.4|616.6|11
1652125600000|2022-05-09 19:46:40|627.12|616.32|626.18|615.38|627.4|616.6|626.18|615.38|9
1652125610000|2022-05-09 19:46:50|625.75|614.95|626.4|615.6|626.4|615.6|625.75|614.95|5
1652125620000|2022-05-09 19:47:00|626.9|616.1|627.14|616.34|627.3|616.5|626.9|616.1|5
1652125630000|2022-05-09 19:47:10|626.9|616.1|626.5|615.7|626.9|616.1|626.4|615.6|4
1652125640000|2022-05-09 19:47:20|626.9|616.1|626.05|615.25|626.9|616.1|626.05|615.25|7
1652125650000|2022-05-09 19:47:30|625.9|615.1|626.15|615.35|626.25|615.45|625.9|615.1|6
1652125660000|2022-05-09 19:47:40|625.95|615.15|625.83|615.03|625.95|615.15|625.83|615.03|6
1652125670000|2022-05-09 19:47:50|626.33|615.53|626.4|615.6|626.8|616|626.33|615.53|3
1652125680000|2022-05-09 19:48:00|626.8|616|625.95|615.15|626.8|616|625.9|615.1|5
1652125690000|2022-05-09 19:48:10|626.45|615.65|626.3|615.5|626.65|615.85|626.3|615.5|5
1652125700000|2022-05-09 19:48:20|626.8|616|627.9|617.1|627.9|617.1|626.8|616|5
1652125720000|2022-05-09 19:48:40|627.69|616.89|626.95|616.15|627.9|617.1|626.95|616.15|8
1652125730000|2022-05-09 19:48:50|626.9|616.1|627.75|616.95|627.75|616.95|626.9|616.1|4
1652125740000|2022-05-09 19:49:00|627.25|616.45|627.25|616.45|627.25|616.45|627.25|616.45|1
1652125750000|2022-05-09 19:49:10|627|616.2|627.25|616.45|627.25|616.45|627|616.2|2
1652125760000|2022-05-09 19:49:20|627|616.2|626.88|616.08|627|616.2|626.67|615.87|7
1652125770000|2022-05-09 19:49:30|627|616.2|626.93|616.13|627.1|616.3|626.9|616.1|5
1652125780000|2022-05-09 19:49:40|627.75|616.95|626.93|616.13|627.75|616.95|626.93|616.13|3
1652125790000|2022-05-09 19:49:50|626.85|616.05|626.75|615.95|626.93|616.13|626.56|615.76|8
1652125800000|2022-05-09 19:50:00|626.9|616.1|627|616.2|627|616.2|626.9|616.1|8
1652125810000|2022-05-09 19:50:10|626.86|616.06|624.9|614.1|626.87|616.07|624.9|614.1|11
1652125820000|2022-05-09 19:50:20|624.62|613.82|623.9|613.1|624.62|613.82|623.15|612.35|8
1652125830000|2022-05-09 19:50:30|623.53|612.73|622.4|611.6|623.9|613.1|622.4|611.6|10
1652125840000|2022-05-09 19:50:40|622|611.2|621.9|611.1|622.05|611.25|621.9|611.1|3
1652125850000|2022-05-09 19:50:50|621.95|611.15|622.4|611.6|622.4|611.6|621.95|611.15|3
1652125860000|2022-05-09 19:51:00|622.95|612.15|623.2|612.4|623.2|612.4|622.95|612.15|6
1652125870000|2022-05-09 19:51:10|622.95|612.15|622|611.2|622.95|612.15|622|611.2|4
1652125880000|2022-05-09 19:51:20|621.9|611.1|619.4|608.6|621.9|611.1|619.4|608.6|9
1652125890000|2022-05-09 19:51:30|619.5|608.7|621.4|610.6|621.4|610.6|619.5|608.7|6
1652125900000|2022-05-09 19:51:40|621|610.2|619.48|608.68|621|610.2|619.4|608.6|11
1652125910000|2022-05-09 19:51:50|619.3|608.5|619.7|608.9|619.95|609.15|619.3|608.5|6
1652125920000|2022-05-09 19:52:00|619.65|608.85|618.4|607.6|619.65|608.85|618.25|607.45|8
1652125930000|2022-05-09 19:52:10|618.08|607.28|618.8|608|618.8|608|617.95|607.15|10
1652125940000|2022-05-09 19:52:20|618.9|608.1|619.4|608.6|619.4|608.6|618.9|608.1|4
1652125960000|2022-05-09 19:52:40|619.9|609.1|621.21|610.41|621.21|610.41|619.9|609.1|5
1652125970000|2022-05-09 19:52:50|621.69|610.89|621.21|610.41|621.9|611.1|621.21|610.41|11
1652125980000|2022-05-09 19:53:00|620.9|610.1|620.9|610.1|621.23|610.43|620.35|609.55|9
1652125990000|2022-05-09 19:53:10|620.95|610.15|621.25|610.45|621.25|610.45|620.25|609.45|9
1652126000000|2022-05-09 19:53:20|621.32|610.52|621.9|611.1|621.9|611.1|621.25|610.45|5
1652126010000|2022-05-09 19:53:30|622|611.2|622.75|611.95|623|612.2|622|611.2|9
1652126020000|2022-05-09 19:53:40|622.82|612.02|623.72|612.92|623.72|612.92|622.82|612.02|6
1652126030000|2022-05-09 19:53:50|623.9|613.1|624.19|613.39|624.4|613.6|623.9|613.1|4
1652126040000|2022-05-09 19:54:00|624.15|613.35|625.2|614.4|625.2|614.4|623.9|613.1|10
1652126050000|2022-05-09 19:54:10|624.9|614.1|624.4|613.6|625.2|614.4|624.39|613.59|9
1652126060000|2022-05-09 19:54:20|624.05|613.25|624.2|613.4|624.4|613.6|624.05|613.25|4
1652126070000|2022-05-09 19:54:30|624.15|613.35|623.82|613.02|624.15|613.35|623.77|612.97|10
1652126080000|2022-05-09 19:54:40|623.8|613|623|612.2|623.8|613|622.15|611.35|11
1652126090000|2022-05-09 19:54:50|622.9|612.1|621.3|610.5|623|612.2|621.3|610.5|16
1652126100000|2022-05-09 19:55:00|621.4|610.6|623.9|613.1|623.9|613.1|621.4|610.6|10
1652126110000|2022-05-09 19:55:10|624.4|613.6|625.15|614.35|625.15|614.35|624.4|613.6|3
1652126120000|2022-05-09 19:55:20|625.22|614.42|625.75|614.95|625.75|614.95|625.22|614.42|3
1652126130000|2022-05-09 19:55:30|625.9|615.1|628.4|617.6|628.4|617.6|625.9|615.1|11
1652126140000|2022-05-09 19:55:40|628.95|618.15|628.56|617.76|629.4|618.6|628.16|617.36|9
1652126150000|2022-05-09 19:55:50|629.14|618.34|630.9|620.1|631.05|620.25|629.14|618.34|10
1652126160000|2022-05-09 19:56:00|630.8|620|629.4|618.6|630.8|620|629.23|618.43|7
1652126170000|2022-05-09 19:56:10|629.9|619.1|629.5|618.7|629.9|619.1|629.41|618.61|11
1652126180000|2022-05-09 19:56:20|629.9|619.1|629.4|618.6|629.9|619.1|629.15|618.35|8
1652126190000|2022-05-09 19:56:30|629.35|618.55|629.4|618.6|629.9|619.1|629.35|618.55|15
1652126200000|2022-05-09 19:56:40|629.35|618.55|629.4|618.6|629.9|619.1|629.35|618.55|9
1652126210000|2022-05-09 19:56:50|629.9|619.1|629.9|619.1|629.9|619.1|629.9|619.1|1
1652126220000|2022-05-09 19:57:00|630.07|619.27|631.82|621.02|631.82|621.02|630.07|619.27|4
1652126230000|2022-05-09 19:57:10|631.78|620.98|631.85|621.05|631.9|621.1|631.78|620.98|3
1652126240000|2022-05-09 19:57:20|631.9|621.1|632.25|621.45|632.9|622.1|631.9|621.1|11
1652126250000|2022-05-09 19:57:30|632.29|621.49|632.9|622.1|632.9|622.1|632.29|621.49|6
1652126260000|2022-05-09 19:57:40|632.95|622.15|633.4|622.6|633.4|622.6|632.74|621.94|6
1652126270000|2022-05-09 19:57:50|633.2|622.4|633.9|623.1|633.9|623.1|633.2|622.4|10
1652126280000|2022-05-09 19:58:00|634.05|623.25|633.12|622.32|634.05|623.25|633.01|622.21|11
1652126290000|2022-05-09 19:58:10|633.01|622.21|633.62|622.82|633.62|622.82|632.8|622|17
1652126300000|2022-05-09 19:58:20|633.74|622.94|633.77|622.97|633.95|623.15|633.74|622.94|10
1652126310000|2022-05-09 19:58:30|633.35|622.55|633.1|622.3|633.67|622.87|633.1|622.3|3
1652126320000|2022-05-09 19:58:40|632.9|622.1|631.9|621.1|632.95|622.15|631.9|621.1|7
1652126330000|2022-05-09 19:58:50|631.5|620.7|632.4|621.6|632.4|621.6|631.2|620.4|14
1652126340000|2022-05-09 19:59:00|632.56|621.76|632.04|621.24|633.28|622.48|631.9|621.1|8
1652126350000|2022-05-09 19:59:10|631.45|620.65|629.35|618.55|631.51|620.71|629.35|618.55|11
1652126360000|2022-05-09 19:59:20|629.4|618.6|629.9|619.1|629.9|619.1|629.18|618.38|6
1652126370000|2022-05-09 19:59:30|629.68|618.88|629.63|618.83|629.68|618.88|629.63|618.83|2
1652126380000|2022-05-09 19:59:40|629.75|618.95|629.13|618.33|629.9|619.1|629.13|618.33|10
1652126390000|2022-05-09 19:59:50|628.99|618.19|629.63|618.83|629.63|618.83|628.8|618|14
1652126400000|2022-05-09 20:00:00|629.69|618.89|629.49|618.69|629.8|619|629.49|618.69|5
1652126410000|2022-05-09 20:00:10|629.38|618.58|629.9|619.1|629.9|619.1|628.78|617.98|11
1652126420000|2022-05-09 20:00:20|629.63|618.83|629.9|619.1|629.9|619.1|629.63|618.83|9
1652126430000|2022-05-09 20:00:30|630|619.2|631.9|621.1|631.9|621.1|630|619.2|8
1652126440000|2022-05-09 20:00:40|632.15|621.35|632.91|622.11|632.91|622.11|631.9|621.1|6
1652126450000|2022-05-09 20:00:50|633.2|622.4|634.01|623.21|634.01|623.21|633.1|622.3|6
1652126460000|2022-05-09 20:01:00|633.9|623.1|634.01|623.21|634.01|623.21|633|622.2|9
1652126470000|2022-05-09 20:01:10|634.1|623.3|633.9|623.1|635.4|624.6|633.9|623.1|13
1652126480000|2022-05-09 20:01:20|634.9|624.1|635.71|624.91|636.4|625.6|634.9|624.1|11
1652126490000|2022-05-09 20:01:30|635.9|625.1|634.95|624.15|636.95|626.15|634.95|624.15|13
1652126500000|2022-05-09 20:01:40|634.9|624.1|634.75|623.95|634.9|624.1|634.75|623.95|2
1652126510000|2022-05-09 20:01:50|634.4|623.6|634.9|624.1|634.9|624.1|634.4|623.6|2
1652126520000|2022-05-09 20:02:00|634.8|624|635.29|624.49|635.4|624.6|634.8|624|5
1652126530000|2022-05-09 20:02:10|634.9|624.1|634.8|624|634.9|624.1|634.8|624|2
1652126540000|2022-05-09 20:02:20|634.73|623.93|633.9|623.1|634.9|624.1|633.9|623.1|7
1652126550000|2022-05-09 20:02:30|633.6|622.8|633.79|622.99|633.79|622.99|633.1|622.3|5
1652126560000|2022-05-09 20:02:40|633.9|623.1|633.9|623.1|633.9|623.1|633.9|623.1|1
1652126570000|2022-05-09 20:02:50|633.95|623.15|633.9|623.1|633.95|623.15|633.9|623.1|2
1652126580000|2022-05-09 20:03:00|634|623.2|634.4|623.6|634.4|623.6|634|623.2|3
1652126590000|2022-05-09 20:03:10|634.9|624.1|633.9|623.1|634.9|624.1|633.9|623.1|5
1652126600000|2022-05-09 20:03:20|634.4|623.6|634.9|624.1|634.9|624.1|634.4|623.6|2
1652126610000|2022-05-09 20:03:30|635.4|624.6|635.9|625.1|635.9|625.1|635.31|624.51|4
1652126620000|2022-05-09 20:03:40|635.95|625.15|636.4|625.6|636.4|625.6|635.95|625.15|2
1652126630000|2022-05-09 20:03:50|636.9|626.1|637.02|626.22|637.12|626.32|636.9|626.1|9
1652126640000|2022-05-09 20:04:00|637.1|626.3|636.97|626.17|637.52|626.72|636.97|626.17|3
1652126650000|2022-05-09 20:04:10|637.04|626.24|638.15|627.35|638.4|627.6|637.04|626.24|5
1652126660000|2022-05-09 20:04:20|637.95|627.15|637.46|626.66|637.95|627.15|637.46|626.66|11
1652126670000|2022-05-09 20:04:30|637.34|626.54|635.9|625.1|637.34|626.54|635.9|625.1|9
1652126680000|2022-05-09 20:04:40|635.2|624.4|635.4|624.6|635.4|624.6|634.65|623.85|7
1652126690000|2022-05-09 20:04:50|635.62|624.82|635.95|625.15|635.95|625.15|635.62|624.82|3
1652126700000|2022-05-09 20:05:00|636.35|625.55|636.35|625.55|636.35|625.55|636.3|625.5|3
1652126710000|2022-05-09 20:05:10|635.9|625.1|636.15|625.35|636.15|625.35|635.9|625.1|2
1652126720000|2022-05-09 20:05:20|635.99|625.19|635.72|624.92|635.99|625.19|635.33|624.53|4
1652126730000|2022-05-09 20:05:30|635.53|624.73|635.13|624.33|635.53|624.73|635.13|624.33|2
1652126740000|2022-05-09 20:05:40|635.53|624.73|635.13|624.33|635.53|624.73|635.13|624.33|2
1652126750000|2022-05-09 20:05:50|635.53|624.73|635.53|624.73|635.53|624.73|635.53|624.73|1
1652126760000|2022-05-09 20:06:00|635.46|624.66|634.9|624.1|635.53|624.73|634.77|623.97|6
1652126770000|2022-05-09 20:06:10|635.13|624.33|635.95|625.15|635.95|625.15|635.13|624.33|4
1652126780000|2022-05-09 20:06:20|636.27|625.47|636.27|625.47|636.27|625.47|636.27|625.47|1
1652126790000|2022-05-09 20:06:30|636.77|625.97|637.4|626.6|637.4|626.6|636.77|625.97|3
1652126800000|2022-05-09 20:06:40|637.23|626.43|637.9|627.1|637.9|627.1|637|626.2|4
1652126810000|2022-05-09 20:06:50|637.95|627.15|637.85|627.05|637.95|627.15|637.4|626.6|6
1652126820000|2022-05-09 20:07:00|637.4|626.6|638.1|627.3|638.4|627.6|637.4|626.6|9
1652126830000|2022-05-09 20:07:10|638.4|627.6|638.9|628.1|638.9|628.1|638.4|627.6|4
1652126840000|2022-05-09 20:07:20|638.95|628.15|639|628.2|639|628.2|638.95|628.15|2
1652126850000|2022-05-09 20:07:30|639.29|628.49|639.4|628.6|639.4|628.6|639|628.2|4
1652126860000|2022-05-09 20:07:40|639.9|629.1|640.21|629.41|640.21|629.41|639.9|629.1|5
1652126870000|2022-05-09 20:07:50|640.05|629.25|639.9|629.1|640.05|629.25|639.6|628.8|5
1652126880000|2022-05-09 20:08:00|640.11|629.31|639.4|628.6|640.11|629.31|639.15|628.35|5
1652126890000|2022-05-09 20:08:10|639.1|628.3|638.45|627.65|639.1|628.3|638.45|627.65|4
1652126900000|2022-05-09 20:08:20|638.1|627.3|637.6|626.8|638.1|627.3|637.6|626.8|4
1652126910000|2022-05-09 20:08:30|637.9|627.1|637.9|627.1|637.9|627.1|637.5|626.7|5
1652126920000|2022-05-09 20:08:40|638.4|627.6|638.4|627.6|638.4|627.6|638.4|627.6|1
1652126950000|2022-05-09 20:09:10|637.93|627.13|638.8|628|638.8|628|637.93|627.13|6
1652126960000|2022-05-09 20:09:20|638.9|628.1|639.92|629.12|639.92|629.12|638.9|628.1|5
1652126980000|2022-05-09 20:09:40|640|629.2|641.14|630.34|641.2|630.4|640|629.2|7
1652126990000|2022-05-09 20:09:50|640.9|630.1|640.95|630.15|641.4|630.6|640.9|630.1|8
1652127000000|2022-05-09 20:10:00|641.2|630.4|641.2|630.4|641.2|630.4|641.2|630.4|1
1652127010000|2022-05-09 20:10:10|640.95|630.15|640.9|630.1|640.95|630.15|640.41|629.61|8
1652127020000|2022-05-09 20:10:20|641.01|630.21|642.4|631.6|642.9|632.1|640.9|630.1|8
1652127030000|2022-05-09 20:10:30|642.31|631.51|642.9|632.1|642.9|632.1|642.16|631.36|9
1652127040000|2022-05-09 20:10:40|643.31|632.51|643.9|633.1|643.9|633.1|643.31|632.51|3
1652127050000|2022-05-09 20:10:50|644|633.2|642.33|631.53|644|633.2|642.33|631.53|10
1652127060000|2022-05-09 20:11:00|642.05|631.25|642.25|631.45|642.25|631.45|641.9|631.1|6
1652127070000|2022-05-09 20:11:10|642.36|631.56|643.5|632.7|643.9|633.1|642.36|631.56|10
1652127080000|2022-05-09 20:11:20|643.9|633.1|643.85|633.05|643.9|633.1|643.45|632.65|3
1652127090000|2022-05-09 20:11:30|643.9|633.1|642.99|632.19|643.9|633.1|642.99|632.19|3
1652127100000|2022-05-09 20:11:40|642.9|632.1|642.87|632.07|642.9|632.1|642.85|632.05|6
1652127110000|2022-05-09 20:11:50|642.9|632.1|643.45|632.65|643.45|632.65|642.9|632.1|7
1652127120000|2022-05-09 20:12:00|643.6|632.8|643.85|633.05|643.85|633.05|643.55|632.75|5
1652127130000|2022-05-09 20:12:10|643.9|633.1|644.9|634.1|644.9|634.1|643.9|633.1|7
1652127150000|2022-05-09 20:12:30|644.89|634.09|644.48|633.68|644.89|634.09|644.48|633.68|3
1652127160000|2022-05-09 20:12:40|644.35|633.55|644.15|633.35|644.35|633.55|644.15|633.35|4
1652127170000|2022-05-09 20:12:50|643.77|632.97|643.9|633.1|643.9|633.1|643.7|632.9|5
1652127180000|2022-05-09 20:13:00|644.1|633.3|644.25|633.45|644.39|633.59|644.1|633.3|8
1652127190000|2022-05-09 20:13:10|644.31|633.51|645.47|634.67|645.47|634.67|644.25|633.45|8
1652127200000|2022-05-09 20:13:20|646.21|635.41|645.9|635.1|646.32|635.52|645.9|635.1|3
1652127210000|2022-05-09 20:13:30|645.79|634.99|645.79|634.99|645.79|634.99|645.79|634.99|1
1652127220000|2022-05-09 20:13:40|645.68|634.88|646.4|635.6|646.4|635.6|645.68|634.88|9
1652127230000|2022-05-09 20:13:50|646.95|636.15|647.24|636.44|648|637.2|646.95|636.15|9
1652127240000|2022-05-09 20:14:00|647.34|636.54|648.25|637.45|648.4|637.6|647.01|636.21|8
1652127250000|2022-05-09 20:14:10|648.15|637.35|647.69|636.89|648.15|637.35|647.4|636.6|4
1652127260000|2022-05-09 20:14:20|647.4|636.6|648.69|637.89|648.69|637.89|647.36|636.56|17
1652127270000|2022-05-09 20:14:30|648.91|638.11|648.79|637.99|649.4|638.6|648.79|637.99|11
1652127280000|2022-05-09 20:14:40|648.69|637.89|648.9|638.1|648.95|638.15|648.69|637.89|13
1652127290000|2022-05-09 20:14:50|649.2|638.4|650.1|639.3|650.74|639.94|649.2|638.4|7
1652127300000|2022-05-09 20:15:00|650|639.2|648.95|638.15|650|639.2|648.89|638.09|12
1652127310000|2022-05-09 20:15:10|648.7|637.9|648.8|638|648.95|638.15|648.7|637.9|5
1652127320000|2022-05-09 20:15:20|648.4|637.6|647.45|636.65|648.4|637.6|646.27|635.47|12
1652127330000|2022-05-09 20:15:30|647.28|636.48|645.9|635.1|647.28|636.48|645.9|635.1|7
1652127340000|2022-05-09 20:15:40|646.05|635.25|645.32|634.52|646.05|635.25|644.9|634.1|8
1652127350000|2022-05-09 20:15:50|644.9|634.1|644.9|634.1|645.4|634.6|644.84|634.04|9
1652127370000|2022-05-09 20:16:10|644.45|633.65|644.15|633.35|644.45|633.65|643.85|633.05|10
1652127380000|2022-05-09 20:16:20|643.9|633.1|643.9|633.1|643.9|633.1|643.9|633.1|1
1652127390000|2022-05-09 20:16:30|643.35|632.55|643.43|632.63|643.43|632.63|642.93|632.13|5
1652127400000|2022-05-09 20:16:40|643.33|632.53|643.9|633.1|643.9|633.1|643.33|632.53|7
1652127410000|2022-05-09 20:16:50|643.3|632.5|643.75|632.95|643.75|632.95|643.3|632.5|3
1652127420000|2022-05-09 20:17:00|643.64|632.84|643.9|633.1|643.9|633.1|643.4|632.6|7
1652127430000|2022-05-09 20:17:10|644.4|633.6|644.9|634.1|644.9|634.1|644.4|633.6|2
1652127440000|2022-05-09 20:17:20|644.99|634.19|645.4|634.6|645.9|635.1|644.99|634.19|6
1652127450000|2022-05-09 20:17:30|645|634.2|644.65|633.85|645|634.2|644.65|633.85|3
1652127460000|2022-05-09 20:17:40|644.4|633.6|644.4|633.6|644.4|633.6|644.4|633.6|1
1652127470000|2022-05-09 20:17:50|644.8|634|643.5|632.7|644.9|634.1|643.5|632.7|5
1652127480000|2022-05-09 20:18:00|643.2|632.4|643.2|632.4|643.2|632.4|643.2|632.4|1
1652127490000|2022-05-09 20:18:10|643.8|633|643.4|632.6|643.9|633.1|643.4|632.6|5
1652127500000|2022-05-09 20:18:20|643.27|632.47|642.44|631.64|643.27|632.47|642.44|631.64|10
1652127510000|2022-05-09 20:18:30|642.59|631.79|642.07|631.27|642.9|632.1|642.07|631.27|8
1652127520000|2022-05-09 20:18:40|642.09|631.29|640.9|630.1|642.09|631.29|640.71|629.91|9
1652127530000|2022-05-09 20:18:50|640.65|629.85|640.7|629.9|640.9|630.1|640.29|629.49|10
1652127540000|2022-05-09 20:19:00|640.9|630.1|641.9|631.1|641.9|631.1|640.9|630.1|4
1652127550000|2022-05-09 20:19:10|641.69|630.89|640.95|630.15|641.69|630.89|640.95|630.15|5
1652127560000|2022-05-09 20:19:20|641.15|630.35|640.4|629.6|641.15|630.35|640|629.2|10
1652127570000|2022-05-09 20:19:30|640.51|629.71|640.4|629.6|641|630.2|640.4|629.6|8
1652127580000|2022-05-09 20:19:40|640.69|629.89|640.4|629.6|640.9|630.1|640.29|629.49|9
1652127590000|2022-05-09 20:19:50|640|629.2|640.9|630.1|640.9|630.1|640|629.2|4
1652127600000|2022-05-09 20:20:00|641.08|630.28|641.25|630.45|641.25|630.45|641|630.2|5
1652127610000|2022-05-09 20:20:10|640.9|630.1|640.9|630.1|640.9|630.1|640.9|630.1|1
1652127620000|2022-05-09 20:20:20|640.79|629.99|640.9|630.1|640.9|630.1|640.79|629.99|2
1652127630000|2022-05-09 20:20:30|641.28|630.48|641.28|630.48|641.78|630.98|641.28|630.48|3
1652127650000|2022-05-09 20:20:50|641.9|631.1|642.9|632.1|642.9|632.1|641.9|631.1|5
1652127660000|2022-05-09 20:21:00|642.5|631.7|641.7|630.9|642.5|631.7|641.7|630.9|5
1652127670000|2022-05-09 20:21:10|641.55|630.75|641.4|630.6|641.7|630.9|640.9|630.1|4
1652127680000|2022-05-09 20:21:20|641.9|631.1|641.6|630.8|641.9|631.1|641.6|630.8|5
1652127690000|2022-05-09 20:21:30|641.9|631.1|640.85|630.05|641.9|631.1|640.85|630.05|3
1652127700000|2022-05-09 20:21:40|640.77|629.97|640.4|629.6|640.85|630.05|640.4|629.6|6
1652127710000|2022-05-09 20:21:50|639.9|629.1|639.9|629.1|639.9|629.1|639.9|629.1|1
1652127720000|2022-05-09 20:22:00|639.65|628.85|639.75|628.95|639.75|628.95|639.65|628.85|2
1652127730000|2022-05-09 20:22:10|639.83|629.03|640.05|629.25|640.05|629.25|639.83|629.03|2
1652127740000|2022-05-09 20:22:20|639.9|629.1|639.9|629.1|639.9|629.1|639.9|629.1|1
1652127750000|2022-05-09 20:22:30|639.65|628.85|639.45|628.65|639.65|628.85|639.45|628.65|3
1652127760000|2022-05-09 20:22:40|639.85|629.05|639.9|629.1|639.98|629.18|639.85|629.05|4
1652127770000|2022-05-09 20:22:50|639.99|629.19|640.05|629.25|640.05|629.25|639.99|629.19|2
1652127780000|2022-05-09 20:23:00|640.4|629.6|640.9|630.1|640.9|630.1|640.4|629.6|2
1652127790000|2022-05-09 20:23:10|640.65|629.85|640.4|629.6|640.65|629.85|640.15|629.35|4
1652127800000|2022-05-09 20:23:20|639.9|629.1|638.9|628.1|640.05|629.25|638.9|628.1|6
1652127810000|2022-05-09 20:23:30|638|627.2|636.95|626.15|638|627.2|636.95|626.15|5
1652127820000|2022-05-09 20:23:40|637.4|626.6|638.23|627.43|638.23|627.43|637.4|626.6|4
1652127830000|2022-05-09 20:23:50|638.1|627.3|638.32|627.52|638.73|627.93|638.1|627.3|5
1652127840000|2022-05-09 20:24:00|638.73|627.93|638.8|628|638.8|628|638.32|627.52|8
1652127850000|2022-05-09 20:24:10|638.59|627.79|638.32|627.52|638.8|628|638.23|627.43|8
1652127860000|2022-05-09 20:24:20|638.23|627.43|638.23|627.43|638.23|627.43|638.1|627.3|3
1652127870000|2022-05-09 20:24:30|638.13|627.33|638.8|628|638.8|628|638.13|627.33|5
1652127880000|2022-05-09 20:24:40|638.9|628.1|639.9|629.1|639.9|629.1|638.9|628.1|6
1652127900000|2022-05-09 20:25:00|639.95|629.15|639.9|629.1|639.95|629.15|639.9|629.1|2
1652127920000|2022-05-09 20:25:20|639.94|629.14|640.4|629.6|640.4|629.6|639.94|629.14|6
1652127930000|2022-05-09 20:25:30|640.53|629.73|642.3|631.5|642.3|631.5|640.4|629.6|7
1652127940000|2022-05-09 20:25:40|642.76|631.96|644.4|633.6|644.4|633.6|642.76|631.96|6
1652127950000|2022-05-09 20:25:50|644.9|634.1|644.4|633.6|644.9|634.1|644.4|633.6|4
1652127960000|2022-05-09 20:26:00|643.9|633.1|644.4|633.6|644.4|633.6|643.9|633.1|3
1652127970000|2022-05-09 20:26:10|644.9|634.1|644.9|634.1|644.9|634.1|644.9|634.1|1
1652127980000|2022-05-09 20:26:20|645.4|634.6|645.4|634.6|646.3|635.5|645.28|634.48|9
1652127990000|2022-05-09 20:26:30|644.9|634.1|644.9|634.1|644.9|634.1|644.4|633.6|5
1652128000000|2022-05-09 20:26:40|644.4|633.6|644.85|634.05|644.85|634.05|644.29|633.49|6
1652128020000|2022-05-09 20:27:00|644.72|633.92|644.9|634.1|644.9|634.1|644.72|633.92|3
1652128030000|2022-05-09 20:27:10|644.4|633.6|644.4|633.6|644.4|633.6|643.95|633.15|5
1652128040000|2022-05-09 20:27:20|644.9|634.1|645.9|635.1|645.9|635.1|644.9|634.1|6
1652128050000|2022-05-09 20:27:30|645.81|635.01|645.9|635.1|645.9|635.1|645.81|635.01|2
1652128060000|2022-05-09 20:27:40|645.68|634.88|644.9|634.1|645.85|635.05|644.9|634.1|5
1652128070000|2022-05-09 20:27:50|644.82|634.02|644.48|633.68|644.82|634.02|644.4|633.6|3
1652128080000|2022-05-09 20:28:00|644.44|633.64|643.9|633.1|644.44|633.64|643.9|633.1|4
1652128090000|2022-05-09 20:28:10|643.95|633.15|643.94|633.14|644.03|633.23|643.94|633.14|5
1652128100000|2022-05-09 20:28:20|643.86|633.06|642.9|632.1|643.9|633.1|642.35|631.55|9
1652128110000|2022-05-09 20:28:30|642.65|631.85|642.9|632.1|642.9|632.1|642.28|631.48|7
1652128130000|2022-05-09 20:28:50|642.53|631.73|641.9|631.1|642.53|631.73|641.9|631.1|4
1652128150000|2022-05-09 20:29:10|642.32|631.52|642.4|631.6|642.7|631.9|642.32|631.52|3
1652128180000|2022-05-09 20:29:40|641.9|631.1|641.83|631.03|641.9|631.1|640.99|630.19|7
1652128190000|2022-05-09 20:29:50|641.28|630.48|641.42|630.62|641.51|630.71|641.28|630.48|3
1652128200000|2022-05-09 20:30:00|641.33|630.53|642.9|632.1|642.9|632.1|641.33|630.53|17
1652128210000|2022-05-09 20:30:10|643.4|632.6|642.1|631.3|643.92|633.12|642.1|631.3|13
1652128220000|2022-05-09 20:30:20|642.15|631.35|642|631.2|642.15|631.35|641.9|631.1|4
1652128230000|2022-05-09 20:30:30|641.95|631.15|641.92|631.12|641.95|631.15|641.92|631.12|2
1652128240000|2022-05-09 20:30:40|641.84|631.04|641.9|631.1|641.9|631.1|640.9|630.1|10
1652128250000|2022-05-09 20:30:50|641.87|631.07|641.84|631.04|641.9|631.1|641.84|631.04|9
1652128260000|2022-05-09 20:31:00|641.87|631.07|641.39|630.59|641.9|631.1|641.25|630.45|7
1652128270000|2022-05-09 20:31:10|641.84|631.04|641.15|630.35|641.84|631.04|641.15|630.35|2
1652128280000|2022-05-09 20:31:20|640.9|630.1|640.4|629.6|640.99|630.19|640.4|629.6|4
1652128290000|2022-05-09 20:31:30|640.9|630.1|638.95|628.15|640.9|630.1|638.95|628.15|7
1652128300000|2022-05-09 20:31:40|638.88|628.08|638.45|627.65|638.88|628.08|638.2|627.4|7
1652128310000|2022-05-09 20:31:50|638.23|627.43|637.9|627.1|638.45|627.65|637.9|627.1|6
1652128320000|2022-05-09 20:32:00|637.85|627.05|637.1|626.3|637.85|627.05|637.1|626.3|2
1652128330000|2022-05-09 20:32:10|636.9|626.1|637.9|627.1|637.9|627.1|636.9|626.1|3
1652128340000|2022-05-09 20:32:20|637.69|626.89|637.4|626.6|637.69|626.89|636.9|626.1|5
1652128350000|2022-05-09 20:32:30|636.9|626.1|637.5|626.7|637.5|626.7|636.9|626.1|5
1652128360000|2022-05-09 20:32:40|637.4|626.6|637|626.2|637.4|626.6|637|626.2|4
1652128370000|2022-05-09 20:32:50|637.4|626.6|637.1|626.3|637.7|626.9|637.1|626.3|3
1652128380000|2022-05-09 20:33:00|637.2|626.4|637.6|626.8|637.6|626.8|637.2|626.4|4
1652128390000|2022-05-09 20:33:10|637.86|627.06|638.4|627.6|638.4|627.6|637.86|627.06|3
1652128400000|2022-05-09 20:33:20|639|628.2|639.1|628.3|639.27|628.47|639|628.2|3
1652128410000|2022-05-09 20:33:30|638.9|628.1|638.9|628.1|638.9|628.1|638.9|628.1|1
1652128440000|2022-05-09 20:34:00|639.1|628.3|638.95|628.15|639.1|628.3|638.95|628.15|2
1652128450000|2022-05-09 20:34:10|639.4|628.6|639.4|628.6|639.4|628.6|639.34|628.54|3
1652128460000|2022-05-09 20:34:20|639.28|628.48|638.58|627.78|639.28|628.48|638.57|627.77|9
1652128470000|2022-05-09 20:34:30|638.85|628.05|638.76|627.96|638.9|628.1|638.41|627.61|9
1652128480000|2022-05-09 20:34:40|638.32|627.52|638.57|627.77|638.57|627.77|638.12|627.32|4
1652128490000|2022-05-09 20:34:50|638.37|627.57|638.37|627.57|638.37|627.57|638.37|627.57|1
1652128500000|2022-05-09 20:35:00|638.27|627.47|638.57|627.77|638.57|627.77|638.27|627.47|2
1652128510000|2022-05-09 20:35:10|638.12|627.32|638.12|627.32|638.12|627.32|638.12|627.32|1
1652128520000|2022-05-09 20:35:20|638.07|627.27|636.13|625.33|638.07|627.27|636.13|625.33|11
1652128530000|2022-05-09 20:35:30|636.53|625.73|636.25|625.45|636.53|625.73|636.1|625.3|4
1652128540000|2022-05-09 20:35:40|635.95|625.15|635.83|625.03|635.95|625.15|635.78|624.98|4
1652128550000|2022-05-09 20:35:50|635.78|624.98|635.8|625|635.9|625.1|635.48|624.68|6
1652128560000|2022-05-09 20:36:00|635.9|625.1|635.78|624.98|635.9|625.1|635.78|624.98|9
1652128580000|2022-05-09 20:36:20|635.9|625.1|636.9|626.1|636.9|626.1|635.9|625.1|7
1652128590000|2022-05-09 20:36:30|636.8|626|636|625.2|636.8|626|636|625.2|2
1652128600000|2022-05-09 20:36:40|635.9|625.1|635.9|625.1|635.9|625.1|635.9|625.1|1
1652128610000|2022-05-09 20:36:50|636.28|625.48|635.9|625.1|636.28|625.48|635.9|625.1|4
1652128620000|2022-05-09 20:37:00|636.4|625.6|636.4|625.6|636.4|625.6|636.4|625.6|1
1652128630000|2022-05-09 20:37:10|636.23|625.43|636|625.2|636.23|625.43|635.9|625.1|5
1652128640000|2022-05-09 20:37:20|635.9|625.1|636.9|626.1|636.9|626.1|635.9|625.1|3
1652128660000|2022-05-09 20:37:40|636.74|625.94|636.2|625.4|636.74|625.94|636.2|625.4|4
1652128670000|2022-05-09 20:37:50|635.96|625.16|635.35|624.55|636.2|625.4|635.1|624.3|5
1652128680000|2022-05-09 20:38:00|635.33|624.53|634.72|623.92|635.33|624.53|634.65|623.85|4
1652128690000|2022-05-09 20:38:10|634.17|623.37|633.9|623.1|634.66|623.86|633.9|623.1|11
1652128700000|2022-05-09 20:38:20|633.83|623.03|633.12|622.32|633.83|623.03|632.9|622.1|13
1652128710000|2022-05-09 20:38:30|632.9|622.1|633.4|622.6|633.41|622.61|632.9|622.1|7
1652128720000|2022-05-09 20:38:40|633.32|622.52|632.9|622.1|633.32|622.52|632.9|622.1|3
1652128730000|2022-05-09 20:38:50|632.6|621.8|632.68|621.88|632.68|621.88|632.6|621.8|2
1652128740000|2022-05-09 20:39:00|631.9|621.1|632.9|622.1|632.9|622.1|631.9|621.1|6
1652128750000|2022-05-09 20:39:10|633.08|622.28|632.9|622.1|633.4|622.6|632.57|621.77|10
1652128780000|2022-05-09 20:39:40|632.85|622.05|631.87|621.07|632.9|622.1|631.87|621.07|5
1652128790000|2022-05-09 20:39:50|631.47|620.67|631.47|620.67|631.47|620.67|631.47|620.67|1
1652128800000|2022-05-09 20:40:00|631.87|621.07|631.87|621.07|631.87|621.07|631.78|620.98|3
1652128810000|2022-05-09 20:40:10|632.27|621.47|632.8|622|632.8|622|632.27|621.47|3
1652128820000|2022-05-09 20:40:20|632.9|622.1|631.9|621.1|632.9|622.1|631.81|621.01|8
1652128830000|2022-05-09 20:40:30|632.9|622.1|632.9|622.1|632.9|622.1|632.9|622.1|1
1652128840000|2022-05-09 20:40:40|632.45|621.65|631.9|621.1|632.45|621.65|631.87|621.07|4
1652128850000|2022-05-09 20:40:50|631.8|621|631.15|620.35|631.8|621|630.9|620.1|5
1652128860000|2022-05-09 20:41:00|631.66|620.86|629.9|619.1|631.78|620.98|629.9|619.1|8
1652128870000|2022-05-09 20:41:10|630.16|619.36|630.1|619.3|630.9|620.1|630.1|619.3|6
1652128880000|2022-05-09 20:41:20|629.9|619.1|630.9|620.1|630.9|620.1|629.85|619.05|6
1652128900000|2022-05-09 20:41:40|630.65|619.85|630.3|619.5|630.9|620.1|630.3|619.5|7
1652128920000|2022-05-09 20:42:00|630|619.2|630.4|619.6|630.49|619.69|630|619.2|4
1652128940000|2022-05-09 20:42:20|631|620.2|631.95|621.15|631.95|621.15|631|620.2|5
1652128950000|2022-05-09 20:42:30|632.45|621.65|632.9|622.1|632.9|622.1|632.45|621.65|2
1652128960000|2022-05-09 20:42:40|632.76|621.96|632.56|621.76|632.76|621.96|632.56|621.76|2
1652128970000|2022-05-09 20:42:50|632.11|621.31|632.56|621.76|632.56|621.76|632.11|621.31|4
1652128980000|2022-05-09 20:43:00|632.11|621.31|632.56|621.76|632.56|621.76|632.11|621.31|2
1652128990000|2022-05-09 20:43:10|632.9|622.1|633.4|622.6|633.4|622.6|632.9|622.1|4
1652129000000|2022-05-09 20:43:20|633.53|622.73|633.4|622.6|633.53|622.73|633.4|622.6|2
1652129010000|2022-05-09 20:43:30|633.48|622.68|633.53|622.73|633.53|622.73|633.4|622.6|3
1652129020000|2022-05-09 20:43:40|633.64|622.84|633.69|622.89|634.17|623.37|633.63|622.83|7
1652129030000|2022-05-09 20:43:50|633.81|623.01|633.6|622.8|633.97|623.17|633.6|622.8|8
1652129040000|2022-05-09 20:44:00|633.9|623.1|632.9|622.1|633.9|623.1|632.9|622.1|6
1652129050000|2022-05-09 20:44:10|632.84|622.04|631.37|620.57|632.94|622.14|631.37|620.57|8
1652129060000|2022-05-09 20:44:20|630.4|619.6|630.4|619.6|631.15|620.35|629.9|619.1|11
1652129070000|2022-05-09 20:44:30|629.9|619.1|629.9|619.1|629.9|619.1|629.9|619.1|1
1652129080000|2022-05-09 20:44:40|629.79|618.99|629.9|619.1|629.9|619.1|629.79|618.99|3
1652129100000|2022-05-09 20:45:00|629.39|618.59|629.39|618.59|629.39|618.59|629.39|618.59|1
1652129110000|2022-05-09 20:45:10|628.89|618.09|631.4|620.6|631.4|620.6|628.89|618.09|9
1652129120000|2022-05-09 20:45:20|631.9|621.1|631.95|621.15|631.95|621.15|631|620.2|8
1652129130000|2022-05-09 20:45:30|631.74|620.94|629.89|619.09|631.95|621.15|629.89|619.09|16
1652129140000|2022-05-09 20:45:40|629.76|618.96|628.48|617.68|629.76|618.96|627.9|617.1|10
1652129150000|2022-05-09 20:45:50|628.71|617.91|630.4|619.6|630.4|619.6|628.71|617.91|10
1652129160000|2022-05-09 20:46:00|630.9|620.1|630.4|619.6|630.9|620.1|630.2|619.4|3
1652129170000|2022-05-09 20:46:10|629.95|619.15|629.9|619.1|629.95|619.15|629.9|619.1|2
1652129180000|2022-05-09 20:46:20|630.28|619.48|630.4|619.6|630.4|619.6|630.28|619.48|2
1652129190000|2022-05-09 20:46:30|630.53|619.73|630.9|620.1|630.9|620.1|630.4|619.6|6
1652129200000|2022-05-09 20:46:40|631|620.2|631|620.2|631|620.2|631|620.2|1
1652129210000|2022-05-09 20:46:50|631.4|620.6|631.9|621.1|631.9|621.1|631.4|620.6|2
1652129220000|2022-05-09 20:47:00|632.9|622.1|632.65|621.85|632.9|622.1|632.6|621.8|4
1652129230000|2022-05-09 20:47:10|632.9|622.1|632.9|622.1|632.9|622.1|632.9|622.1|1
1652129240000|2022-05-09 20:47:20|632.95|622.15|633.45|622.65|633.8|623|632.95|622.15|5
1652129250000|2022-05-09 20:47:30|633.4|622.6|633.4|622.6|633.4|622.6|633.4|622.6|1
1652129260000|2022-05-09 20:47:40|633.45|622.65|633.6|622.8|633.6|622.8|633.45|622.65|3
1652129270000|2022-05-09 20:47:50|633.9|623.1|633.89|623.09|633.9|623.1|633.89|623.09|2
1652129280000|2022-05-09 20:48:00|633.9|623.1|633.89|623.09|633.9|623.1|633.89|623.09|2
1652129290000|2022-05-09 20:48:10|633.9|623.1|632.95|622.15|633.9|623.1|632.95|622.15|3
1652129300000|2022-05-09 20:48:20|632.2|621.4|631.85|621.05|632.2|621.4|631.85|621.05|4
1652129310000|2022-05-09 20:48:30|631.35|620.55|631.26|620.46|631.35|620.55|631.05|620.25|4
1652129320000|2022-05-09 20:48:40|631.4|620.6|632.25|621.45|632.37|621.57|631.4|620.6|4
1652129330000|2022-05-09 20:48:50|632.17|621.37|632.05|621.25|632.25|621.45|631.96|621.16|6
1652129340000|2022-05-09 20:49:00|631.9|621.1|631.9|621.1|631.9|621.1|631.9|621.1|1
1652129350000|2022-05-09 20:49:10|632.16|621.36|632.4|621.6|632.4|621.6|631.9|621.1|6
1652129360000|2022-05-09 20:49:20|632.9|622.1|632.9|622.1|632.9|622.1|632.9|622.1|1
1652129380000|2022-05-09 20:49:40|633.09|622.29|633.75|622.95|633.9|623.1|632.9|622.1|6
1652129390000|2022-05-09 20:49:50|633.62|622.82|633.4|622.6|633.9|623.1|633.1|622.3|5
1652129400000|2022-05-09 20:50:00|633.1|622.3|633.4|622.6|633.4|622.6|633|622.2|5
1652129410000|2022-05-09 20:50:10|633.9|623.1|633.51|622.71|633.9|623.1|633.51|622.71|2
1652129420000|2022-05-09 20:50:20|633.4|622.6|633.4|622.6|633.4|622.6|633.4|622.6|1
1652129450000|2022-05-09 20:50:50|632.9|622.1|632.9|622.1|632.9|622.1|632.9|622.1|1
1652129470000|2022-05-09 20:51:10|632.91|622.11|632.49|621.69|632.92|622.12|632.49|621.69|7
1652129480000|2022-05-09 20:51:20|632.04|621.24|632.7|621.9|632.7|621.9|632.04|621.24|5
1652129490000|2022-05-09 20:51:30|632.9|622.1|633|622.2|633|622.2|632.9|622.1|2
1652129500000|2022-05-09 20:51:40|633.25|622.45|634.31|623.51|634.31|623.51|633.25|622.45|7
1652129510000|2022-05-09 20:51:50|634.75|623.95|634.98|624.18|634.98|624.18|634.75|623.95|5
1652129520000|2022-05-09 20:52:00|635.07|624.27|635.8|625|635.8|625|635.07|624.27|5
1652129530000|2022-05-09 20:52:10|635.9|625.1|637.1|626.3|637.1|626.3|635.9|625.1|6
1652129540000|2022-05-09 20:52:20|637.33|626.53|637.9|627.1|637.9|627.1|637.33|626.53|6
1652129550000|2022-05-09 20:52:30|638|627.2|638|627.2|638|627.2|638|627.2|1
1652129560000|2022-05-09 20:52:40|637.96|627.16|637.86|627.06|637.96|627.16|637.83|627.03|9
1652129570000|2022-05-09 20:52:50|637.9|627.1|637.83|627.03|637.9|627.1|637.83|627.03|11
1652129580000|2022-05-09 20:53:00|637.1|626.3|637.83|627.03|637.83|627.03|637.1|626.3|6
1652129590000|2022-05-09 20:53:10|638.26|627.46|638.72|627.92|638.9|628.1|638.26|627.46|5
1652129600000|2022-05-09 20:53:20|638.75|627.95|638.9|628.1|638.9|628.1|638.75|627.95|2
1652129610000|2022-05-09 20:53:30|639.4|628.6|639.9|629.1|639.9|629.1|639.4|628.6|2
1652129620000|2022-05-09 20:53:40|639.4|628.6|639.21|628.41|639.4|628.6|639.13|628.33|7
1652129630000|2022-05-09 20:53:50|638.95|628.15|639.54|628.74|639.54|628.74|638.95|628.15|4
1652129640000|2022-05-09 20:54:00|639.46|628.66|639.8|629|639.9|629.1|639.04|628.24|10
1652129650000|2022-05-09 20:54:10|639.9|629.1|639.9|629.1|639.9|629.1|639.8|629|7
1652129660000|2022-05-09 20:54:20|640.4|629.6|640.9|630.1|640.9|630.1|640.4|629.6|2
1652129670000|2022-05-09 20:54:30|639.9|629.1|641.4|630.6|641.4|630.6|639.9|629.1|6
1652129680000|2022-05-09 20:54:40|641.59|630.79|641.74|630.94|641.84|631.04|641.45|630.65|5
1652129690000|2022-05-09 20:54:50|641.84|631.04|641.9|631.1|641.9|631.1|641.35|630.55|6
1652129700000|2022-05-09 20:55:00|641.85|631.05|639.8|629|641.85|631.05|639.8|629|8
1652129710000|2022-05-09 20:55:10|639.85|629.05|640.3|629.5|640.35|629.55|639|628.2|16
1652129720000|2022-05-09 20:55:20|639.9|629.1|638.9|628.1|639.9|629.1|638.4|627.6|12
1652129730000|2022-05-09 20:55:30|639|628.2|639.55|628.75|639.55|628.75|638.9|628.1|4
1652129740000|2022-05-09 20:55:40|639.8|629|639.9|629.1|639.9|629.1|639.8|629|2
1652129750000|2022-05-09 20:55:50|640.05|629.25|640.35|629.55|640.4|629.6|640.05|629.25|4
1652129760000|2022-05-09 20:56:00|639.85|629.05|639.8|629|639.85|629.05|639.8|629|6
1652129770000|2022-05-09 20:56:10|639.9|629.1|640.9|630.1|640.9|630.1|639.9|629.1|8
1652129780000|2022-05-09 20:56:20|640|629.2|640|629.2|640|629.2|640|629.2|1
1652129790000|2022-05-09 20:56:30|640.1|629.3|640.4|629.6|640.4|629.6|640.1|629.3|3
1652129800000|2022-05-09 20:56:40|640.9|630.1|640.9|630.1|640.9|630.1|640.7|629.9|3
1652129820000|2022-05-09 20:57:00|640.4|629.6|640.65|629.85|640.65|629.85|640.4|629.6|2
1652129830000|2022-05-09 20:57:10|640.11|629.31|638.2|627.4|640.11|629.31|638.2|627.4|6
1652129840000|2022-05-09 20:57:20|638.4|627.6|637.9|627.1|638.53|627.73|637.9|627.1|6
1652129850000|2022-05-09 20:57:30|638|627.2|638.4|627.6|638.4|627.6|638|627.2|6
1652129860000|2022-05-09 20:57:40|638.85|628.05|638.15|627.35|638.85|628.05|638.15|627.35|4
1652129870000|2022-05-09 20:57:50|637.9|627.1|637.9|627.1|638|627.2|637.9|627.1|3
1652129880000|2022-05-09 20:58:00|638.4|627.6|637.9|627.1|638.4|627.6|637.9|627.1|2
1652129890000|2022-05-09 20:58:10|638.03|627.23|638.1|627.3|638.4|627.6|637.95|627.15|6
1652129900000|2022-05-09 20:58:20|638.4|627.6|638.4|627.6|638.5|627.7|638.4|627.6|3
1652129910000|2022-05-09 20:58:30|638|627.2|638|627.2|638|627.2|638|627.2|1
1652129920000|2022-05-09 20:58:40|638.5|627.7|638.5|627.7|638.5|627.7|638.5|627.7|1
1652129930000|2022-05-09 20:58:50|638.6|627.8|638.92|628.12|638.92|628.12|638.6|627.8|2
1652129940000|2022-05-09 20:59:00|639.19|628.39|639.95|629.15|639.95|629.15|639.11|628.31|4
1652129950000|2022-05-09 20:59:10|639.9|629.1|639.36|628.56|639.9|629.1|639.36|628.56|3
1652129960000|2022-05-09 20:59:20|638.9|628.1|637.95|627.15|638.9|628.1|637.95|627.15|8
1652129970000|2022-05-09 20:59:30|638.03|627.23|635.89|625.09|638.03|627.23|635.89|625.09|17
1652129980000|2022-05-09 20:59:40|636.11|625.31|636.66|625.86|636.66|625.86|635.67|624.87|16
1652129990000|2022-05-09 20:59:50|636.65|625.85|636.84|626.04|636.84|626.04|636.56|625.76|4
1652130000000|2022-05-09 21:00:00|636.87|626.07|638|627.2|638.01|627.21|636.87|626.07|15
1652130010000|2022-05-09 21:00:10|637.84|627.04|637.11|626.31|637.84|627.04|637.1|626.3|19
1652130020000|2022-05-09 21:00:20|637.1|626.3|638.52|627.72|638.52|627.72|636.97|626.17|19
1652130030000|2022-05-09 21:00:30|638.46|627.66|639.4|628.6|639.49|628.69|638.46|627.66|8
1652130040000|2022-05-09 21:00:40|639.51|628.71|639.47|628.67|639.53|628.73|638.75|627.95|18
1652130050000|2022-05-09 21:00:50|639.53|628.73|639.9|629.1|639.9|629.1|639.53|628.73|10
1652130060000|2022-05-09 21:01:00|640.02|629.22|640.89|630.09|640.89|630.09|640.02|629.22|14
1652130070000|2022-05-09 21:01:10|640.88|630.08|640.37|629.57|640.89|630.09|640.33|629.53|14
1652130080000|2022-05-09 21:01:20|640.62|629.82|640.97|630.17|640.98|630.18|640.37|629.57|14
1652130090000|2022-05-09 21:01:30|640.98|630.18|640.59|629.79|640.98|630.18|640.43|629.63|18
1652130100000|2022-05-09 21:01:40|640.53|629.73|640.9|630.1|640.9|630.1|640.53|629.73|4
1652130110000|2022-05-09 21:01:50|640.73|629.93|640.69|629.89|640.73|629.93|640.53|629.73|6
1652130120000|2022-05-09 21:02:00|640.58|629.78|641.61|630.81|641.61|630.81|640.58|629.78|8
1652130130000|2022-05-09 21:02:10|641.5|630.7|640.01|629.21|641.5|630.7|640.01|629.21|16
1652130140000|2022-05-09 21:02:20|640|629.2|640|629.2|640|629.2|639.51|628.71|12
1652130150000|2022-05-09 21:02:30|640.19|629.39|639.54|628.74|640.82|630.02|639.54|628.74|12
1652130160000|2022-05-09 21:02:40|639.68|628.88|639.35|628.55|639.68|628.88|639.35|628.55|7
1652130170000|2022-05-09 21:02:50|639.37|628.57|639.3|628.5|639.37|628.57|639.07|628.27|8
1652130180000|2022-05-09 21:03:00|639.06|628.26|638.29|627.49|639.06|628.26|638.17|627.37|14
1652130190000|2022-05-09 21:03:10|638.2|627.4|637.37|626.57|638.23|627.43|637.28|626.48|21
1652130200000|2022-05-09 21:03:20|637.01|626.21|637.33|626.53|637.9|627.1|636.88|626.08|17
1652130210000|2022-05-09 21:03:30|637.55|626.75|637.1|626.3|637.88|627.08|636.53|625.73|20
1652130220000|2022-05-09 21:03:40|637.06|626.26|636.91|626.11|637.06|626.26|636.91|626.11|5
1652130230000|2022-05-09 21:03:50|636.82|626.02|636.55|625.75|636.91|626.11|636.33|625.53|14
1652130240000|2022-05-09 21:04:00|636.74|625.94|636.96|626.16|637.13|626.33|636.74|625.94|7
1652130250000|2022-05-09 21:04:10|637.02|626.22|637.02|626.22|637.24|626.44|636.96|626.16|10
1652130260000|2022-05-09 21:04:20|637.13|626.33|637.07|626.27|637.19|626.39|636.87|626.07|8
1652130270000|2022-05-09 21:04:30|637.29|626.49|637.72|626.92|637.72|626.92|637.29|626.49|9
1652130280000|2022-05-09 21:04:40|638|627.2|638.59|627.79|638.59|627.79|637.98|627.18|14
1652130290000|2022-05-09 21:04:50|638.62|627.82|637.11|626.31|638.62|627.82|637.11|626.31|11
1652130300000|2022-05-09 21:05:00|637.16|626.36|637.2|626.4|637.2|626.4|636.99|626.19|7
1652130310000|2022-05-09 21:05:10|637.14|626.34|637.09|626.29|637.39|626.59|636.97|626.17|8
1652130330000|2022-05-09 21:05:30|637.11|626.31|636.83|626.03|637.11|626.31|636.67|625.87|7
1652130340000|2022-05-09 21:05:40|636.7|625.9|636.96|626.16|636.97|626.17|636.7|625.9|9
1652130350000|2022-05-09 21:05:50|636.99|626.19|637.99|627.19|637.99|627.19|636.99|626.19|7
1652130360000|2022-05-09 21:06:00|637.94|627.14|638.01|627.21|638.01|627.21|637.94|627.14|2
1652130370000|2022-05-09 21:06:10|638.03|627.23|638.59|627.79|638.68|627.88|637.96|627.16|9
1652130380000|2022-05-09 21:06:20|638.68|627.88|638.89|628.09|638.89|628.09|638.59|627.79|10
1652130390000|2022-05-09 21:06:30|638.81|628.01|637.9|627.1|638.81|628.01|637.9|627.1|10
1652130400000|2022-05-09 21:06:40|637.83|627.03|638.51|627.71|638.51|627.71|637.21|626.41|16
1652130410000|2022-05-09 21:06:50|638.6|627.8|638.76|627.96|638.88|628.08|638.49|627.69|12
1652130420000|2022-05-09 21:07:00|638.51|627.71|638.03|627.23|638.51|627.71|638.03|627.23|5
1652130430000|2022-05-09 21:07:10|637.88|627.08|638.43|627.63|638.43|627.63|637.88|627.08|7
1652130440000|2022-05-09 21:07:20|638.14|627.34|638.01|627.21|638.18|627.38|638|627.2|9
1652130450000|2022-05-09 21:07:30|638.15|627.35|638|627.2|638.15|627.35|638|627.2|2
1652130460000|2022-05-09 21:07:40|638.2|627.4|638.79|627.99|638.79|627.99|638.18|627.38|6
1652130470000|2022-05-09 21:07:50|638.89|628.09|639.34|628.54|639.47|628.67|638.81|628.01|6
1652130480000|2022-05-09 21:08:00|639.5|628.7|640.16|629.36|640.16|629.36|639.5|628.7|5
1652130490000|2022-05-09 21:08:10|639.98|629.18|640.17|629.37|640.7|629.9|639.98|629.18|9
1652130500000|2022-05-09 21:08:20|640.18|629.38|639.98|629.18|640.18|629.38|639.98|629.18|6
1652130510000|2022-05-09 21:08:30|639.78|628.98|639.92|629.12|639.92|629.12|639.78|628.98|2
1652130520000|2022-05-09 21:08:40|640.06|629.26|640.19|629.39|640.7|629.9|640.06|629.26|10
1652130530000|2022-05-09 21:08:50|640.08|629.28|641.79|630.99|641.8|631|640.03|629.23|19
1652130540000|2022-05-09 21:09:00|641.92|631.12|644.05|633.25|644.05|633.25|641.92|631.12|21
1652130550000|2022-05-09 21:09:10|644.18|633.38|643.9|633.1|644.91|634.11|643.84|633.04|18
1652130560000|2022-05-09 21:09:20|643.91|633.11|644.21|633.41|644.64|633.84|643.91|633.11|12
1652130570000|2022-05-09 21:09:30|644.23|633.43|644.98|634.18|644.98|634.18|644.01|633.21|21
1652130580000|2022-05-09 21:09:40|645.04|634.24|645.54|634.74|645.9|635.1|645.04|634.24|10
1652130590000|2022-05-09 21:09:50|645.63|634.83|645.56|634.76|645.79|634.99|645.38|634.58|14
1652130600000|2022-05-09 21:10:00|645.53|634.73|645.59|634.79|645.9|635.1|645.53|634.73|11
1652130610000|2022-05-09 21:10:10|645.49|634.69|645.3|634.5|645.55|634.75|645.3|634.5|6
1652130620000|2022-05-09 21:10:20|645.05|634.25|644.9|634.1|645.05|634.25|644.9|634.1|2
1652130630000|2022-05-09 21:10:30|644.25|633.45|644.25|633.45|644.25|633.45|644.25|633.45|1
1652130640000|2022-05-09 21:10:40|644.7|633.9|644.67|633.87|645|634.2|644.67|633.87|5
1652130650000|2022-05-09 21:10:50|644.24|633.44|644|633.2|644.24|633.44|643.95|633.15|3
1652130660000|2022-05-09 21:11:00|643.38|632.58|642.9|632.1|643.38|632.58|642.86|632.06|11
1652130670000|2022-05-09 21:11:10|643.4|632.6|643.93|633.13|643.93|633.13|643.4|632.6|3
1652130680000|2022-05-09 21:11:20|644.2|633.4|643.53|632.73|644.7|633.9|643.53|632.73|5
1652130690000|2022-05-09 21:11:30|643.38|632.58|643.71|632.91|643.9|633.1|643.38|632.58|9
1652130700000|2022-05-09 21:11:40|643.53|632.73|643.99|633.19|644|633.2|643.08|632.28|5
1652130710000|2022-05-09 21:11:50|644.75|633.95|643.93|633.13|644.75|633.95|643.93|633.13|4
1652130720000|2022-05-09 21:12:00|643.95|633.15|643.95|633.15|643.95|633.15|643.95|633.15|1
1652130730000|2022-05-09 21:12:10|643.9|633.1|643.9|633.1|643.9|633.1|643.9|633.1|1
1652130740000|2022-05-09 21:12:20|643.54|632.74|643.54|632.74|643.54|632.74|643.53|632.73|5
1652130750000|2022-05-09 21:12:30|643.81|633.01|643.9|633.1|643.9|633.1|643.81|633.01|2
1652130770000|2022-05-09 21:12:50|643.35|632.55|643.35|632.55|643.35|632.55|643.35|632.55|1
1652130790000|2022-05-09 21:13:10|642.95|632.15|643.04|632.24|643.15|632.35|642.9|632.1|6
1652130800000|2022-05-09 21:13:20|642.8|632|643.9|633.1|643.9|633.1|642.8|632|5
1652130810000|2022-05-09 21:13:30|644.12|633.32|644.25|633.45|644.25|633.45|643.9|633.1|3
1652130820000|2022-05-09 21:13:40|644.07|633.27|643.9|633.1|644.25|633.45|643.9|633.1|3
1652130830000|2022-05-09 21:13:50|644.25|633.45|644.25|633.45|644.25|633.45|644.25|633.45|1
1652130840000|2022-05-09 21:14:00|643.9|633.1|643.61|632.81|643.9|633.1|643.52|632.72|4
1652130850000|2022-05-09 21:14:10|643.9|633.1|643.9|633.1|643.9|633.1|643.9|633.1|1
1652130860000|2022-05-09 21:14:20|644|633.2|644|633.2|644|633.2|644|633.2|1
1652130870000|2022-05-09 21:14:30|644.2|633.4|643.9|633.1|644.2|633.4|643.9|633.1|2
1652130880000|2022-05-09 21:14:40|643.95|633.15|643.95|633.15|644.3|633.5|643.95|633.15|3
1652130890000|2022-05-09 21:14:50|644.05|633.25|644.45|633.65|644.45|633.65|643.95|633.15|6
1652130900000|2022-05-09 21:15:00|644.92|634.12|645.9|635.1|645.9|635.1|644.92|634.12|3
1652130910000|2022-05-09 21:15:10|645.59|634.79|645.9|635.1|645.9|635.1|645.59|634.79|2
1652130920000|2022-05-09 21:15:20|645.97|635.17|645.9|635.1|646.05|635.25|645.9|635.1|3
1652130940000|2022-05-09 21:15:40|646.05|635.25|646.05|635.25|646.05|635.25|646.05|635.25|1
1652130950000|2022-05-09 21:15:50|645.9|635.1|645.9|635.1|645.9|635.1|645.9|635.1|1
1652130960000|2022-05-09 21:16:00|646.4|635.6|646.4|635.6|646.9|636.1|646.4|635.6|5
1652130990000|2022-05-09 21:16:30|645.95|635.15|645.95|635.15|645.95|635.15|645.95|635.15|1
1652131010000|2022-05-09 21:16:50|645.81|635.01|645.4|634.6|645.9|635.1|645.4|634.6|7
1652131020000|2022-05-09 21:17:00|645.31|634.51|644.4|633.6|645.4|634.6|644.4|633.6|8
1652131040000|2022-05-09 21:17:20|644.9|634.1|644.9|634.1|644.9|634.1|644.5|633.7|4
1652131060000|2022-05-09 21:17:40|644.38|633.58|643.8|633|644.38|633.58|643.8|633|3
1652131070000|2022-05-09 21:17:50|643.4|632.6|643.4|632.6|643.4|632.6|643.4|632.6|1
1652131080000|2022-05-09 21:18:00|643.34|632.54|643.4|632.6|643.4|632.6|643.34|632.54|2
1652131090000|2022-05-09 21:18:10|643.85|633.05|643.9|633.1|643.9|633.1|643.4|632.6|4
1652131100000|2022-05-09 21:18:20|643.62|632.82|643.4|632.6|643.62|632.82|643.4|632.6|2
1652131110000|2022-05-09 21:18:30|642.9|632.1|642.52|631.72|642.9|632.1|642.52|631.72|2
1652131120000|2022-05-09 21:18:40|642.02|631.22|642.02|631.22|642.02|631.22|642.02|631.22|1
1652131140000|2022-05-09 21:19:00|642|631.2|642.52|631.72|642.52|631.72|642|631.2|4
1652131150000|2022-05-09 21:19:10|642.42|631.62|641.7|630.9|642.52|631.72|641.7|630.9|7
1652131180000|2022-05-09 21:19:40|641.25|630.45|640.77|629.97|641.25|630.45|640.62|629.82|6
1652131190000|2022-05-09 21:19:50|640.9|630.1|640.4|629.6|640.9|630.1|640.34|629.54|5
1652131200000|2022-05-09 21:20:00|640.75|629.95|640.4|629.6|640.75|629.95|640.4|629.6|2
1652131210000|2022-05-09 21:20:10|640.31|629.51|640.1|629.3|640.4|629.6|640.1|629.3|3
1652131230000|2022-05-09 21:20:30|639.9|629.1|639.9|629.1|639.9|629.1|639.9|629.1|1
1652131240000|2022-05-09 21:20:40|640.4|629.6|640.32|629.52|640.4|629.6|640.28|629.48|3
1652131250000|2022-05-09 21:20:50|640.28|629.48|639.9|629.1|640.28|629.48|639.9|629.1|2
1652131260000|2022-05-09 21:21:00|640.28|629.48|640.4|629.6|640.4|629.6|640.28|629.48|3
1652131280000|2022-05-09 21:21:20|640.9|630.1|640.4|629.6|640.9|630.1|640.4|629.6|3
1652131290000|2022-05-09 21:21:30|640|629.2|640.08|629.28|640.4|629.6|639.9|629.1|8
1652131300000|2022-05-09 21:21:40|640.13|629.33|640.11|629.31|640.13|629.33|640.11|629.31|2
1652131320000|2022-05-09 21:22:00|639.9|629.1|639.9|629.1|640.11|629.31|639.77|628.97|6
1652131330000|2022-05-09 21:22:10|639.79|628.99|639.9|629.1|639.9|629.1|639.4|628.6|11
1652131340000|2022-05-09 21:22:20|639.5|628.7|639.9|629.1|639.9|629.1|639.5|628.7|10
1652131350000|2022-05-09 21:22:30|639.5|628.7|639.3|628.5|639.9|629.1|639.3|628.5|4
1652131360000|2022-05-09 21:22:40|639.52|628.72|639.25|628.45|639.75|628.95|639.25|628.45|3
1652131370000|2022-05-09 21:22:50|639.47|628.67|639.75|628.95|639.75|628.95|639.47|628.67|2
1652131400000|2022-05-09 21:23:20|639.8|629|639.8|629|639.8|629|639.3|628.5|4
1652131430000|2022-05-09 21:23:50|639.9|629.1|640.4|629.6|640.4|629.6|639.9|629.1|4
1652131440000|2022-05-09 21:24:00|640.9|630.1|640.25|629.45|640.9|630.1|640.25|629.45|3
1652131450000|2022-05-09 21:24:10|639.9|629.1|639.9|629.1|639.9|629.1|639.9|629.1|1
1652131460000|2022-05-09 21:24:20|640.3|629.5|640.3|629.5|640.3|629.5|640.3|629.5|1
1652131470000|2022-05-09 21:24:30|639.9|629.1|640.4|629.6|640.4|629.6|639.9|629.1|3
1652131480000|2022-05-09 21:24:40|640.29|629.49|640.28|629.48|640.4|629.6|640.28|629.48|3
1652131520000|2022-05-09 21:25:20|639.9|629.1|640.01|629.21|640.04|629.24|639.9|629.1|3
1652131530000|2022-05-09 21:25:30|640.08|629.28|640.04|629.24|640.1|629.3|640.04|629.24|3
1652131550000|2022-05-09 21:25:50|639.9|629.1|639.9|629.1|639.9|629.1|639.9|629.1|1
1652131560000|2022-05-09 21:26:00|640.04|629.24|640.04|629.24|640.04|629.24|640.04|629.24|1
1652131580000|2022-05-09 21:26:20|640.3|629.5|640.04|629.24|640.3|629.5|640.04|629.24|2
1652131590000|2022-05-09 21:26:30|640.08|629.28|640.04|629.24|640.08|629.28|640.04|629.24|2
1652131600000|2022-05-09 21:26:40|640.2|629.4|640.7|629.9|640.7|629.9|640.2|629.4|2
1652131700000|2022-05-09 21:28:20|640.62|629.82|640.7|629.9|640.7|629.9|640.62|629.82|2
1652131710000|2022-05-09 21:28:30|640.62|629.82|640.25|629.45|640.62|629.82|640.25|629.45|2
1652131720000|2022-05-09 21:28:40|640.45|629.65|640.25|629.45|640.45|629.65|640.25|629.45|2
1652131730000|2022-05-09 21:28:50|640.33|629.53|640.25|629.45|640.33|629.53|640.25|629.45|2
1652131740000|2022-05-09 21:29:00|640.4|629.6|640.27|629.47|640.42|629.62|640.25|629.45|7
1652131750000|2022-05-09 21:29:10|640.28|629.48|640.33|629.53|640.63|629.83|640.28|629.48|4
1652131760000|2022-05-09 21:29:20|640.4|629.6|640.4|629.6|640.4|629.6|640.4|629.6|1
1652131770000|2022-05-09 21:29:30|640.33|629.53|640.33|629.53|640.33|629.53|640.33|629.53|1
1652131780000|2022-05-09 21:29:40|640.47|629.67|640.54|629.74|640.54|629.74|640.47|629.67|2
1652131790000|2022-05-09 21:29:50|640.8|630|640.97|630.17|640.97|630.17|640.8|630|3
1652131800000|2022-05-09 21:30:00|640.95|630.15|640.97|630.17|640.97|630.17|640.95|630.15|2
1652131830000|2022-05-09 21:30:30|641.2|630.4|641.2|630.4|641.2|630.4|641.2|630.4|1
1652131860000|2022-05-09 21:31:00|641.4|630.6|641.4|630.6|641.4|630.6|641.4|630.6|1
1652131900000|2022-05-09 21:31:40|641.35|630.55|641.35|630.55|641.35|630.55|641.35|630.55|1
1652131910000|2022-05-09 21:31:50|641.02|630.22|640.79|629.99|641.02|630.22|640.6|629.8|9
1652131920000|2022-05-09 21:32:00|640.29|629.49|639.69|628.89|640.29|629.49|639.69|628.89|5
1652131930000|2022-05-09 21:32:10|639.39|628.59|639.24|628.44|639.39|628.59|639|628.2|4
1652131940000|2022-05-09 21:32:20|639|628.2|638.78|627.98|639|628.2|638.78|627.98|3
1652131950000|2022-05-09 21:32:30|638.5|627.7|638.27|627.47|638.5|627.7|638.27|627.47|2
1652131960000|2022-05-09 21:32:40|638.22|627.42|638.12|627.32|638.22|627.42|638.12|627.32|2
1652131970000|2022-05-09 21:32:50|637.97|627.17|637.97|627.17|637.97|627.17|637.97|627.17|1
1652131980000|2022-05-09 21:33:00|636.95|626.15|636.95|626.15|636.95|626.15|636.95|626.15|1
1652131990000|2022-05-09 21:33:10|636.9|626.1|636.9|626.1|636.9|626.1|636.9|626.1|1
1652132040000|2022-05-09 21:34:00|636.7|625.9|636.7|625.9|636.7|625.9|636.7|625.9|1
1652132090000|2022-05-09 21:34:50|636.9|626.1|636.9|626.1|636.9|626.1|636.9|626.1|1
1652132100000|2022-05-09 21:35:00|637.1|626.3|636.9|626.1|637.1|626.3|636.9|626.1|3
1652132110000|2022-05-09 21:35:10|636.98|626.18|636.9|626.1|636.98|626.18|636.9|626.1|4
1652132120000|2022-05-09 21:35:20|636.98|626.18|636.9|626.1|636.98|626.18|636.9|626.1|2
1652132130000|2022-05-09 21:35:30|636.85|626.05|636.9|626.1|636.9|626.1|636.85|626.05|2
1652132140000|2022-05-09 21:35:40|637.21|626.41|637.21|626.41|637.21|626.41|637|626.2|3
1652132150000|2022-05-09 21:35:50|637.23|626.43|637.23|626.43|637.23|626.43|637.23|626.43|1
1652132160000|2022-05-09 21:36:00|637.13|626.33|637.23|626.43|637.23|626.43|637|626.2|3
1652132180000|2022-05-09 21:36:20|637.04|626.24|637.04|626.24|637.04|626.24|637.04|626.24|1
1652132200000|2022-05-09 21:36:40|637.23|626.43|637.23|626.43|637.23|626.43|637.23|626.43|1
1652132220000|2022-05-09 21:37:00|637.9|627.1|637.9|627.1|637.9|627.1|637.9|627.1|1
1652132230000|2022-05-09 21:37:10|637.95|627.15|637.95|627.15|637.95|627.15|637.95|627.15|1
1652132260000|2022-05-09 21:37:40|637.9|627.1|637.9|627.1|637.9|627.1|637.9|627.1|1
1652132290000|2022-05-09 21:38:10|637.95|627.15|637.95|627.15|637.95|627.15|637.95|627.15|1
1652132300000|2022-05-09 21:38:20|638.06|627.26|638.06|627.26|638.06|627.26|638.06|627.26|1
1652132310000|2022-05-09 21:38:30|638.75|627.95|638.75|627.95|638.75|627.95|638.75|627.95|1
1652132320000|2022-05-09 21:38:40|638.56|627.76|638.56|627.76|638.56|627.76|638.56|627.76|1
1652132330000|2022-05-09 21:38:50|638.7|627.9|638.56|627.76|638.7|627.9|638.56|627.76|2
1652132340000|2022-05-09 21:39:00|638.37|627.57|638.28|627.48|638.37|627.57|638.28|627.48|2
1652132380000|2022-05-09 21:39:40|638.2|627.4|638.2|627.4|638.2|627.4|638.2|627.4|1
1652132390000|2022-05-09 21:39:50|637.94|627.14|637.94|627.14|637.94|627.14|637.94|627.14|1
1652132400000|2022-05-09 21:40:00|637.84|627.04|637.17|626.37|637.84|627.04|637.17|626.37|4
1652132410000|2022-05-09 21:40:10|637.09|626.29|637.09|626.29|637.09|626.29|637.09|626.29|1
1652132420000|2022-05-09 21:40:20|637.02|626.22|636.4|625.6|637.02|626.22|636.4|625.6|4
1652132450000|2022-05-09 21:40:50|635.91|625.11|635.91|625.11|635.91|625.11|635.91|625.11|1
1652132460000|2022-05-09 21:41:00|635.85|625.05|635.85|625.05|635.85|625.05|635.85|625.05|1
1652132480000|2022-05-09 21:41:20|635.9|625.1|635.9|625.1|635.9|625.1|635.9|625.1|1
1652132490000|2022-05-09 21:41:30|635.95|625.15|635.95|625.15|635.95|625.15|635.95|625.15|1
1652132520000|2022-05-09 21:42:00|636.05|625.25|636.05|625.25|636.05|625.25|636.01|625.21|3
1652132530000|2022-05-09 21:42:10|636.15|625.35|636.6|625.8|636.6|625.8|636.15|625.35|2
1652132540000|2022-05-09 21:42:20|636.9|626.1|636.95|626.15|636.95|626.15|636.9|626.1|2
1652132550000|2022-05-09 21:42:30|637.07|626.27|637.32|626.52|637.32|626.52|637.07|626.27|3
1652132560000|2022-05-09 21:42:40|637.9|627.1|637.9|627.1|637.9|627.1|637.9|627.1|1
1652132600000|2022-05-09 21:43:20|637.98|627.18|637.98|627.18|637.98|627.18|637.98|627.18|1
1652132620000|2022-05-09 21:43:40|638.55|627.75|638.48|627.68|638.55|627.75|638.21|627.41|4
1652132630000|2022-05-09 21:43:50|638.9|628.1|639.9|629.1|639.92|629.12|638.9|628.1|9
1652132640000|2022-05-09 21:44:00|640.24|629.44|640.19|629.39|640.24|629.44|640.15|629.35|5
1652132650000|2022-05-09 21:44:10|639.9|629.1|640.06|629.26|640.06|629.26|639.9|629.1|2
1652132660000|2022-05-09 21:44:20|640|629.2|640.17|629.37|640.17|629.37|640|629.2|4
1652132670000|2022-05-09 21:44:30|639.95|629.15|639.95|629.15|639.95|629.15|639.95|629.15|1
1652132680000|2022-05-09 21:44:40|640.17|629.37|640.17|629.37|640.17|629.37|640.17|629.37|1
1652132690000|2022-05-09 21:44:50|639.9|629.1|640.06|629.26|640.06|629.26|639.9|629.1|2
1652132700000|2022-05-09 21:45:00|639.9|629.1|640.17|629.37|640.17|629.37|639.9|629.1|2
1652132710000|2022-05-09 21:45:10|640.1|629.3|640.27|629.47|640.27|629.47|640.1|629.3|3
1652132730000|2022-05-09 21:45:30|640.7|629.9|640.7|629.9|640.7|629.9|640.7|629.9|1
1652132750000|2022-05-09 21:45:50|640.64|629.84|640.61|629.81|640.7|629.9|640.61|629.81|3
1652132760000|2022-05-09 21:46:00|640.45|629.65|640.56|629.76|640.56|629.76|640.45|629.65|2
1652132770000|2022-05-09 21:46:10|640.7|629.9|640.7|629.9|640.7|629.9|640.7|629.9|1
1652132780000|2022-05-09 21:46:20|640.67|629.87|640.67|629.87|640.67|629.87|640.67|629.87|1
1652132810000|2022-05-09 21:46:50|640.75|629.95|640.75|629.95|640.75|629.95|640.75|629.95|1
1652132820000|2022-05-09 21:47:00|640.8|630|640.8|630|640.8|630|640.8|630|1
1652132840000|2022-05-09 21:47:20|640.74|629.94|640.57|629.77|640.8|630|640.57|629.77|7
1652132850000|2022-05-09 21:47:30|640.47|629.67|640.38|629.58|640.47|629.67|640.38|629.58|2
1652132860000|2022-05-09 21:47:40|640.08|629.28|640.05|629.25|640.08|629.28|639.9|629.1|4
1652132870000|2022-05-09 21:47:50|639.93|629.13|639.78|628.98|639.93|629.13|639.78|628.98|2
1652132880000|2022-05-09 21:48:00|639.67|628.87|639.58|628.78|639.67|628.87|639.58|628.78|3
1652132900000|2022-05-09 21:48:20|639.45|628.65|639.03|628.23|639.45|628.65|639.03|628.23|2
1652132940000|2022-05-09 21:49:00|638.93|628.13|638.93|628.13|638.93|628.13|638.93|628.13|1
1652132950000|2022-05-09 21:49:10|638.98|628.18|638.98|628.18|638.98|628.18|638.98|628.18|1
1652132970000|2022-05-09 21:49:30|639.75|628.95|639.75|628.95|639.75|628.95|639.75|628.95|1
1652133000000|2022-05-09 21:50:00|639.7|628.9|639.7|628.9|639.7|628.9|639.7|628.9|1
1652133010000|2022-05-09 21:50:10|639.51|628.71|638.98|628.18|639.51|628.71|638.98|628.18|3
1652133030000|2022-05-09 21:50:30|639.53|628.73|639.4|628.6|639.53|628.73|639.12|628.32|4
1652133040000|2022-05-09 21:50:40|639.9|629.1|639.9|629.1|639.9|629.1|639.9|629.1|1
1652133050000|2022-05-09 21:50:50|639.78|628.98|639.9|629.1|639.9|629.1|639.46|628.66|6
1652133070000|2022-05-09 21:51:10|639.66|628.86|639.03|628.23|639.9|629.1|639.03|628.23|3
1652133100000|2022-05-09 21:51:40|638.98|628.18|638.83|628.03|638.98|628.18|638.83|628.03|2
1652133120000|2022-05-09 21:52:00|638.5|627.7|638|627.2|638.5|627.7|638|627.2|2
1652133130000|2022-05-09 21:52:10|637.91|627.11|637|626.2|637.91|627.11|637|626.2|6
1652133150000|2022-05-09 21:52:30|636.92|626.12|637|626.2|637|626.2|636.84|626.04|5
1652133160000|2022-05-09 21:52:40|636.65|625.85|636.65|625.85|636.65|625.85|636.65|625.85|1
1652133170000|2022-05-09 21:52:50|636.53|625.73|635.15|624.35|636.53|625.73|635.15|624.35|6
1652133180000|2022-05-09 21:53:00|634.9|624.1|633.9|623.1|634.9|624.1|633.9|623.1|9
1652133190000|2022-05-09 21:53:10|633.85|623.05|632.87|622.07|633.85|623.05|632.87|622.07|9
1652133200000|2022-05-09 21:53:20|632.85|622.05|631.95|621.15|632.85|622.05|631.95|621.15|7
1652133210000|2022-05-09 21:53:30|631.96|621.16|631.96|621.16|631.96|621.16|631.95|621.15|3
1652133220000|2022-05-09 21:53:40|631.9|621.1|631.9|621.1|631.9|621.1|631.9|621.1|1
1652133230000|2022-05-09 21:53:50|631.65|620.85|631.65|620.85|631.65|620.85|631.65|620.85|1
1652133240000|2022-05-09 21:54:00|631.4|620.6|631.4|620.6|631.4|620.6|631.4|620.6|1
1652133250000|2022-05-09 21:54:10|631.6|620.8|631.05|620.25|631.6|620.8|631.05|620.25|3
1652133260000|2022-05-09 21:54:20|630.85|620.05|630.85|620.05|630.85|620.05|630.85|620.05|1
1652133270000|2022-05-09 21:54:30|630.75|619.95|630.14|619.34|630.75|619.95|630.14|619.34|5
1652133280000|2022-05-09 21:54:40|629.85|619.05|628.9|618.1|629.85|619.05|628.9|618.1|8
1652133290000|2022-05-09 21:54:50|628.87|618.07|628.8|618|628.87|618.07|628.77|617.97|3
1652133300000|2022-05-09 21:55:00|628.69|617.89|627.9|617.1|628.69|617.89|627.9|617.1|5
1652133310000|2022-05-09 21:55:10|627.95|617.15|628.04|617.24|628.04|617.24|627.9|617.1|3
1652133320000|2022-05-09 21:55:20|628.7|617.9|628.57|617.77|628.7|617.9|628.43|617.63|3
1652133330000|2022-05-09 21:55:30|628.52|617.72|628.65|617.85|628.65|617.85|628.49|617.69|5
1652133340000|2022-05-09 21:55:40|628.8|618|628.8|618|628.8|618|628.8|618|1
1652133350000|2022-05-09 21:55:50|628.9|618.1|628.69|617.89|628.9|618.1|628.69|617.89|5
1652133360000|2022-05-09 21:56:00|628.35|617.55|628.34|617.54|628.4|617.6|628.34|617.54|3
1652133370000|2022-05-09 21:56:10|628.29|617.49|627.33|616.53|628.34|617.54|627.33|616.53|9
1652133380000|2022-05-09 21:56:20|626.9|616.1|626.4|615.6|626.9|616.1|626.24|615.44|9
1652133390000|2022-05-09 21:56:30|626.85|616.05|626.4|615.6|626.85|616.05|626.4|615.6|3
1652133400000|2022-05-09 21:56:40|625.9|615.1|626.4|615.6|626.4|615.6|625.58|614.78|9
1652133410000|2022-05-09 21:56:50|626.15|615.35|625.71|614.91|626.15|615.35|625.42|614.62|5
1652133420000|2022-05-09 21:57:00|625.46|614.66|626.44|615.64|626.44|615.64|625.46|614.66|6
1652133430000|2022-05-09 21:57:10|626.37|615.57|626.21|615.41|626.8|616|626.19|615.39|8
1652133440000|2022-05-09 21:57:20|625.9|615.1|625.9|615.1|625.9|615.1|625.9|615.1|1
1652133450000|2022-05-09 21:57:30|625.8|615|625.87|615.07|625.87|615.07|625.73|614.93|4
1652133460000|2022-05-09 21:57:40|625.83|615.03|625.9|615.1|626.15|615.35|625.83|615.03|3
1652133470000|2022-05-09 21:57:50|625.7|614.9|625.06|614.26|625.7|614.9|625.06|614.26|6
1652133490000|2022-05-09 21:58:10|625.05|614.25|625.05|614.25|625.05|614.25|625.05|614.25|1
1652133500000|2022-05-09 21:58:20|624.4|613.6|624.23|613.43|624.8|614|624.23|613.43|5
1652133510000|2022-05-09 21:58:30|624.03|613.23|624.69|613.89|624.69|613.89|624.03|613.23|8
1652133520000|2022-05-09 21:58:40|624.91|614.11|625.9|615.1|625.9|615.1|624.91|614.11|5
1652133530000|2022-05-09 21:58:50|626.4|615.6|626.4|615.6|626.4|615.6|626.4|615.6|1
1652133550000|2022-05-09 21:59:10|626.9|616.1|626|615.2|626.9|616.1|626|615.2|9
1652133560000|2022-05-09 21:59:20|625.9|615.1|625.1|614.3|625.9|615.1|624.97|614.17|5
1652133570000|2022-05-09 21:59:30|624.9|614.1|624.9|614.1|624.9|614.1|624.9|614.1|1
1652133580000|2022-05-09 21:59:40|624.8|614|624.8|614|624.8|614|624.8|614|1
1652133590000|2022-05-09 21:59:50|624.9|614.1|624.9|614.1|624.9|614.1|624.55|613.75|3
1652133600000|2022-05-09 22:00:00|624.95|614.15|625.09|614.29|625.09|614.29|624.95|614.15|2
1652133610000|2022-05-09 22:00:10|625.1|614.3|625.7|614.9|625.7|614.9|625.09|614.29|3
1652133620000|2022-05-09 22:00:20|625.9|615.1|626.4|615.6|626.4|615.6|625.9|615.1|2
1652133630000|2022-05-09 22:00:30|626.59|615.79|626.4|615.6|626.59|615.79|626.1|615.3|4
1652133640000|2022-05-09 22:00:40|626.15|615.35|626.15|615.35|626.15|615.35|626.15|615.35|1
1652133650000|2022-05-09 22:00:50|625.9|615.1|625.9|615.1|625.9|615.1|625.9|615.1|1
1652133660000|2022-05-09 22:01:00|625.74|614.94|624.44|613.64|625.74|614.94|624.3|613.5|17
1652133670000|2022-05-09 22:01:10|624.58|613.78|624.73|613.93|624.73|613.93|624.58|613.78|3
1652133680000|2022-05-09 22:01:20|624.7|613.9|624.64|613.84|624.7|613.9|624.61|613.81|3
1652133690000|2022-05-09 22:01:30|624.48|613.68|623.9|613.1|624.48|613.68|623.9|613.1|2
1652133710000|2022-05-09 22:01:50|623.55|612.75|623.5|612.7|623.55|612.75|623.5|612.7|2
1652133720000|2022-05-09 22:02:00|623.4|612.6|623.9|613.1|623.9|613.1|623.4|612.6|2
1652133730000|2022-05-09 22:02:10|623.95|613.15|623.95|613.15|623.95|613.15|623.95|613.15|1
1652133740000|2022-05-09 22:02:20|623.9|613.1|623.7|612.9|623.9|613.1|623.7|612.9|2
1652133750000|2022-05-09 22:02:30|623.55|612.75|621.97|611.17|623.55|612.75|621.9|611.1|11
1652133760000|2022-05-09 22:02:40|622.09|611.29|623.35|612.55|623.35|612.55|622.09|611.29|6
1652133770000|2022-05-09 22:02:50|622.95|612.15|622.42|611.62|622.95|612.15|622.42|611.62|6
1652133780000|2022-05-09 22:03:00|622.26|611.46|621.93|611.13|622.26|611.46|621.93|611.13|3
1652133800000|2022-05-09 22:03:20|621.92|611.12|622.9|612.1|622.9|612.1|621.92|611.12|5
1652133810000|2022-05-09 22:03:30|623.4|612.6|625.75|614.95|625.75|614.95|623.4|612.6|6
1652133820000|2022-05-09 22:03:40|625.9|615.1|626.65|615.85|626.9|616.1|625.9|615.1|7
1652133830000|2022-05-09 22:03:50|626.49|615.69|625.9|615.1|626.49|615.69|625.9|615.1|3
1652133840000|2022-05-09 22:04:00|625.95|615.15|627.9|617.1|627.9|617.1|625.95|615.15|6
1652133850000|2022-05-09 22:04:10|628.1|617.3|627.9|617.1|628.1|617.3|627.9|617.1|2
1652133860000|2022-05-09 22:04:20|627.65|616.85|627.4|616.6|627.65|616.85|626.95|616.15|7
1652133870000|2022-05-09 22:04:30|627.21|616.41|626.71|615.91|627.31|616.51|626.71|615.91|6
1652133880000|2022-05-09 22:04:40|626.56|615.76|624.62|613.82|626.56|615.76|624.4|613.6|13
1652133890000|2022-05-09 22:04:50|624.4|613.6|624.4|613.6|624.9|614.1|624|613.2|10
1652133900000|2022-05-09 22:05:00|625.05|614.25|625.05|614.25|625.05|614.25|625.05|614.25|1
1652133910000|2022-05-09 22:05:10|625.4|614.6|627.59|616.79|627.59|616.79|625.4|614.6|7
1652133920000|2022-05-09 22:05:20|627.64|616.84|627.9|617.1|627.9|617.1|627.64|616.84|3
1652133930000|2022-05-09 22:05:30|628.02|617.22|627.9|617.1|628.02|617.22|627.9|617.1|2
1652133940000|2022-05-09 22:05:40|627.64|616.84|627.14|616.34|627.69|616.89|627.14|616.34|4
1652133950000|2022-05-09 22:05:50|627.22|616.42|627.9|617.1|627.9|617.1|627.22|616.42|8
1652133960000|2022-05-09 22:06:00|628|617.2|629.4|618.6|629.4|618.6|628|617.2|6
1652133970000|2022-05-09 22:06:10|629.9|619.1|630.5|619.7|630.5|619.7|629.9|619.1|7
1652133980000|2022-05-09 22:06:20|630.6|619.8|631.9|621.1|631.9|621.1|630.6|619.8|8
1652133990000|2022-05-09 22:06:30|631.65|620.85|630.9|620.1|631.65|620.85|630.9|620.1|8
1652134000000|2022-05-09 22:06:40|630.75|619.95|630.95|620.15|630.95|620.15|630.25|619.45|6
1652134010000|2022-05-09 22:06:50|631.05|620.25|630.9|620.1|631.09|620.29|630.9|620.1|4
1652134020000|2022-05-09 22:07:00|631.4|620.6|631.15|620.35|631.5|620.7|630.9|620.1|7
1652134030000|2022-05-09 22:07:10|630.9|620.1|629.81|619.01|630.9|620.1|629.81|619.01|6
1652134040000|2022-05-09 22:07:20|629.69|618.89|629.2|618.4|629.69|618.89|629.2|618.4|3
1652134050000|2022-05-09 22:07:30|629.15|618.35|628.9|618.1|629.29|618.49|628.9|618.1|4
1652134060000|2022-05-09 22:07:40|628.5|617.7|628.9|618.1|628.9|618.1|628.3|617.5|4
1652134080000|2022-05-09 22:08:00|629.28|618.48|629.4|618.6|629.4|618.6|629.28|618.48|2
1652134090000|2022-05-09 22:08:10|629.9|619.1|630.4|619.6|630.4|619.6|629.9|619.1|4
1652134100000|2022-05-09 22:08:20|630.3|619.5|630|619.2|630.3|619.5|630|619.2|2
1652134110000|2022-05-09 22:08:30|629.9|619.1|630|619.2|630|619.2|629.9|619.1|3
1652134120000|2022-05-09 22:08:40|629.95|619.15|630|619.2|630|619.2|629.95|619.15|2
1652134130000|2022-05-09 22:08:50|629.9|619.1|629.9|619.1|629.9|619.1|629.64|618.84|3
1652134140000|2022-05-09 22:09:00|629.8|619|629.88|619.08|629.88|619.08|629.8|619|2
1652134150000|2022-05-09 22:09:10|629.98|619.18|630.18|619.38|630.18|619.38|629.9|619.1|5
1652134160000|2022-05-09 22:09:20|630.58|619.78|630.9|620.1|630.9|620.1|630.58|619.78|3
1652134170000|2022-05-09 22:09:30|630.4|619.6|629.9|619.1|630.4|619.6|629.9|619.1|4
1652134180000|2022-05-09 22:09:40|629.51|618.71|629.36|618.56|629.51|618.71|629.36|618.56|2
1652134190000|2022-05-09 22:09:50|629.3|618.5|627.22|616.42|629.3|618.5|627.22|616.42|10
1652134200000|2022-05-09 22:10:00|627.05|616.25|627.4|616.6|627.4|616.6|627.05|616.25|2
1652134210000|2022-05-09 22:10:10|627.9|617.1|627.85|617.05|627.9|617.1|627.35|616.55|6
1652134220000|2022-05-09 22:10:20|627.9|617.1|626.9|616.1|627.9|617.1|626.9|616.1|5
1652134230000|2022-05-09 22:10:30|627|616.2|627|616.2|627|616.2|627|616.2|1
1652134240000|2022-05-09 22:10:40|626.9|616.1|626.9|616.1|626.9|616.1|626.9|616.1|1
1652134250000|2022-05-09 22:10:50|626.5|615.7|626.45|615.65|626.5|615.7|626.45|615.65|2
1652134260000|2022-05-09 22:11:00|626.3|615.5|626.75|615.95|626.75|615.95|626.3|615.5|2
1652134270000|2022-05-09 22:11:10|626.9|616.1|627.1|616.3|627.1|616.3|626.9|616.1|5
1652134280000|2022-05-09 22:11:20|626.9|616.1|627.08|616.28|627.11|616.31|626.9|616.1|3
1652134290000|2022-05-09 22:11:30|627.54|616.74|628.9|618.1|628.9|618.1|627.54|616.74|10
1652134300000|2022-05-09 22:11:40|629.13|618.33|629.75|618.95|629.75|618.95|628.9|618.1|6
1652134310000|2022-05-09 22:11:50|629.9|619.1|630.4|619.6|630.4|619.6|629.9|619.1|3
1652134320000|2022-05-09 22:12:00|630.9|620.1|632.51|621.71|632.51|621.71|630.9|620.1|14
1652134330000|2022-05-09 22:12:10|632.72|621.92|633.4|622.6|634.46|623.66|632.72|621.92|17
1652134340000|2022-05-09 22:12:20|632.9|622.1|633.69|622.89|633.9|623.1|632.83|622.03|11
1652134350000|2022-05-09 22:12:30|633.34|622.54|633.34|622.54|633.34|622.54|633.34|622.54|1
1652134360000|2022-05-09 22:12:40|633.44|622.64|633.56|622.76|633.91|623.11|633.44|622.64|8
1652134370000|2022-05-09 22:12:50|633.69|622.89|633.9|623.1|633.9|623.1|633.15|622.35|5
1652134380000|2022-05-09 22:13:00|634.02|623.22|634.52|623.72|634.52|623.72|634.02|623.22|4
1652134390000|2022-05-09 22:13:10|634.9|624.1|635.4|624.6|635.4|624.6|634.9|624.1|2
1652134400000|2022-05-09 22:13:20|635.95|625.15|635.95|625.15|636.45|625.65|635.95|625.15|3
1652134410000|2022-05-09 22:13:30|635.9|625.1|635.9|625.1|636.1|625.3|635.9|625.1|3
1652134420000|2022-05-09 22:13:40|635.8|625|635.7|624.9|635.8|625|635.7|624.9|2
1652134430000|2022-05-09 22:13:50|635.55|624.75|634.07|623.27|635.55|624.75|634.07|623.27|8
1652134440000|2022-05-09 22:14:00|634.42|623.62|633.9|623.1|634.42|623.62|633.39|622.59|6
1652134450000|2022-05-09 22:14:10|633.78|622.98|633.44|622.64|633.78|622.98|633.44|622.64|2
1652134460000|2022-05-09 22:14:20|633.69|622.89|633.95|623.15|633.95|623.15|633.69|622.89|2
1652134470000|2022-05-09 22:14:30|634|623.2|634.4|623.6|634.8|624|634|623.2|5
1652134480000|2022-05-09 22:14:40|634.9|624.1|634.3|623.5|634.9|624.1|634.3|623.5|4
1652134490000|2022-05-09 22:14:50|634.05|623.25|634.05|623.25|634.05|623.25|634.05|623.25|1
1652134500000|2022-05-09 22:15:00|634.5|623.7|635.4|624.6|635.4|624.6|634.5|623.7|7
1652134510000|2022-05-09 22:15:10|635.71|624.91|636.4|625.6|636.4|625.6|635.71|624.91|6
1652134520000|2022-05-09 22:15:20|636.9|626.1|636.9|626.1|636.9|626.1|636.9|626.1|1
1652134530000|2022-05-09 22:15:30|637.4|626.6|637.4|626.6|637.4|626.6|637.4|626.6|1
1652134540000|2022-05-09 22:15:40|637.05|626.25|637.05|626.25|637.05|626.25|637.05|626.25|1
1652134550000|2022-05-09 22:15:50|637.31|626.51|637.24|626.44|637.4|626.6|637.24|626.44|3
1652134560000|2022-05-09 22:16:00|637.05|626.25|637.35|626.55|637.35|626.55|637.05|626.25|2
1652134570000|2022-05-09 22:16:10|637.3|626.5|636.88|626.08|637.3|626.5|636.76|625.96|5
1652134580000|2022-05-09 22:16:20|636.87|626.07|636.6|625.8|636.9|626.1|636.6|625.8|6
1652134600000|2022-05-09 22:16:40|636.55|625.75|636.45|625.65|636.9|626.1|636.45|625.65|6
1652134610000|2022-05-09 22:16:50|636.55|625.75|635.59|624.79|636.7|625.9|635.59|624.79|6
1652134620000|2022-05-09 22:17:00|635.55|624.75|634.4|623.6|635.55|624.75|634.15|623.35|14
1652134630000|2022-05-09 22:17:10|634.9|624.1|633.9|623.1|634.9|624.1|633.9|623.1|4
1652134640000|2022-05-09 22:17:20|633.95|623.15|634.1|623.3|634.4|623.6|633.95|623.15|4
1652134650000|2022-05-09 22:17:30|633.9|623.1|633.9|623.1|633.9|623.1|633.9|623.1|1
1652134660000|2022-05-09 22:17:40|634.32|623.52|634.9|624.1|634.9|624.1|634.32|623.52|3
1652134670000|2022-05-09 22:17:50|634.96|624.16|635.9|625.1|635.9|625.1|634.96|624.16|4
1652134680000|2022-05-09 22:18:00|635.95|625.15|636|625.2|636.4|625.6|635.95|625.15|5
1652134690000|2022-05-09 22:18:10|636.2|625.4|636.15|625.35|636.2|625.4|636.15|625.35|2
1652134700000|2022-05-09 22:18:20|636.65|625.85|636.88|626.08|636.88|626.08|636.65|625.85|2
1652134710000|2022-05-09 22:18:30|636.66|625.86|636.88|626.08|636.88|626.08|636.66|625.86|2
1652134720000|2022-05-09 22:18:40|636.9|626.1|636.9|626.1|636.9|626.1|636.73|625.93|3
1652134750000|2022-05-09 22:19:10|636.71|625.91|636.65|625.85|636.71|625.91|636.42|625.62|5
1652134760000|2022-05-09 22:19:20|636.46|625.66|636.42|625.62|636.46|625.66|636.42|625.62|2
1652134780000|2022-05-09 22:19:40|636.27|625.47|636.27|625.47|636.27|625.47|636.27|625.47|1
1652134800000|2022-05-09 22:20:00|636.32|625.52|636.51|625.71|636.51|625.71|636.32|625.52|2
1652134810000|2022-05-09 22:20:10|636.84|626.04|636.68|625.88|636.84|626.04|636.68|625.88|2
1652134820000|2022-05-09 22:20:20|636.61|625.81|636.6|625.8|636.61|625.81|636.6|625.8|4
1652134840000|2022-05-09 22:20:40|636.64|625.84|635.9|625.1|636.64|625.84|635.9|625.1|4
1652134860000|2022-05-09 22:21:00|634.9|624.1|634.9|624.1|634.9|624.1|634.9|624.1|1
1652134870000|2022-05-09 22:21:10|635.29|624.49|634.9|624.1|635.29|624.49|634.9|624.1|2
1652134880000|2022-05-09 22:21:20|635.16|624.36|635.61|624.81|635.61|624.81|635.16|624.36|5
1652134890000|2022-05-09 22:21:30|635.95|625.15|636.1|625.3|636.22|625.42|635.95|625.15|4
1652134910000|2022-05-09 22:21:50|636.03|625.23|635.53|624.73|636.03|625.23|635.53|624.73|2
1652134920000|2022-05-09 22:22:00|635.13|624.33|635.1|624.3|635.45|624.65|635.09|624.29|4
1652134930000|2022-05-09 22:22:10|635.5|624.7|635.15|624.35|635.9|625.1|635.15|624.35|10
1652134940000|2022-05-09 22:22:20|635.1|624.3|634.8|624|635.1|624.3|634.8|624|2
1652134950000|2022-05-09 22:22:30|634.1|623.3|633.33|622.53|634.1|623.3|633.33|622.53|5
1652134960000|2022-05-09 22:22:40|633.48|622.68|633.9|623.1|633.9|623.1|633.33|622.53|7
1652134970000|2022-05-09 22:22:50|633.8|623|633.81|623.01|633.9|623.1|633.8|623|3
1652134980000|2022-05-09 22:23:00|633.73|622.93|633.38|622.58|633.9|623.1|633.38|622.58|9
1652134990000|2022-05-09 22:23:10|633.15|622.35|632.49|621.69|633.15|622.35|632|621.2|8
1652135000000|2022-05-09 22:23:20|632.4|621.6|632.15|621.35|632.4|621.6|632.15|621.35|2
1652135010000|2022-05-09 22:23:30|632.65|621.85|632.9|622.1|632.9|622.1|632.28|621.48|3
1652135020000|2022-05-09 22:23:40|632.74|621.94|632.5|621.7|632.74|621.94|632.5|621.7|2
1652135030000|2022-05-09 22:23:50|632|621.2|632.24|621.44|632.24|621.44|632|621.2|2
1652135040000|2022-05-09 22:24:00|632.85|622.05|632.85|622.05|632.85|622.05|632.85|622.05|1
1652135050000|2022-05-09 22:24:10|632.9|622.1|633.65|622.85|633.65|622.85|632.9|622.1|3
1652135060000|2022-05-09 22:24:20|633.9|623.1|633.82|623.02|633.9|623.1|633.63|622.83|5
1652135070000|2022-05-09 22:24:30|633.85|623.05|633.85|623.05|633.85|623.05|633.85|623.05|1
1652135080000|2022-05-09 22:24:40|633.9|623.1|633.9|623.1|633.9|623.1|633.9|623.1|1
1652135090000|2022-05-09 22:24:50|634.03|623.23|633.9|623.1|634.21|623.41|633.9|623.1|5
1652135100000|2022-05-09 22:25:00|634.02|623.22|634.15|623.35|634.15|623.35|633.9|623.1|4
1652135110000|2022-05-09 22:25:10|633.9|623.1|633.9|623.1|633.9|623.1|633.9|623.1|1
1652135120000|2022-05-09 22:25:20|633.67|622.87|633.78|622.98|633.78|622.98|633.65|622.85|5
1652135130000|2022-05-09 22:25:30|633.9|623.1|633.09|622.29|633.9|623.1|632.99|622.19|8
1652135140000|2022-05-09 22:25:40|632.65|621.85|632.36|621.56|632.82|622.02|632.36|621.56|8
1652135150000|2022-05-09 22:25:50|632.05|621.25|631.55|620.75|632.05|621.25|631.55|620.75|2
1652135160000|2022-05-09 22:26:00|631.6|620.8|631|620.2|631.6|620.8|631|620.2|3
1652135170000|2022-05-09 22:26:10|631.2|620.4|631.9|621.1|631.9|621.1|631.2|620.4|6
1652135180000|2022-05-09 22:26:20|632|621.2|632|621.2|632|621.2|632|621.2|1
1652135190000|2022-05-09 22:26:30|631.9|621.1|631.9|621.1|631.9|621.1|631.84|621.04|3
1652135200000|2022-05-09 22:26:40|631.84|621.04|631.84|621.04|631.84|621.04|631.84|621.04|1
1652135210000|2022-05-09 22:26:50|631.79|620.99|631.3|620.5|631.84|621.04|631.3|620.5|4
1652135220000|2022-05-09 22:27:00|631.35|620.55|630.88|620.08|631.35|620.55|630.88|620.08|5
1652135230000|2022-05-09 22:27:10|630.9|620.1|630.9|620.1|630.9|620.1|630.9|620.1|1
1652135240000|2022-05-09 22:27:20|630.3|619.5|630.73|619.93|630.73|619.93|630.3|619.5|3
1652135250000|2022-05-09 22:27:30|630.85|620.05|630.95|620.15|630.95|620.15|630.85|620.05|2
1652135260000|2022-05-09 22:27:40|630.78|619.98|630.73|619.93|630.78|619.98|630.35|619.55|5
1652135270000|2022-05-09 22:27:50|630.68|619.88|630.68|619.88|630.68|619.88|630.68|619.88|1
1652135280000|2022-05-09 22:28:00|630.78|619.98|630.78|619.98|630.78|619.98|630.78|619.98|1
1652135290000|2022-05-09 22:28:10|631|620.2|631.1|620.3|631.25|620.45|631|620.2|3
1652135300000|2022-05-09 22:28:20|631|620.2|631|620.2|631|620.2|631|620.2|1
1652135310000|2022-05-09 22:28:30|630.95|620.15|630.82|620.02|630.95|620.15|630.82|620.02|3
1652135330000|2022-05-09 22:28:50|630.85|620.05|630.85|620.05|630.85|620.05|630.85|620.05|1
1652135340000|2022-05-09 22:29:00|630.84|620.04|631.25|620.45|631.25|620.45|630.51|619.71|9
1652135350000|2022-05-09 22:29:10|631.2|620.4|631.2|620.4|631.2|620.4|631.2|620.4|1
1652135360000|2022-05-09 22:29:20|631.75|620.95|631.9|621.1|631.9|621.1|631.75|620.95|2
1652135370000|2022-05-09 22:29:30|631.78|620.98|631.51|620.71|631.9|621.1|631.19|620.39|5
1652135380000|2022-05-09 22:29:40|631.9|621.1|631.9|621.1|631.9|621.1|631.9|621.1|1
1652135400000|2022-05-09 22:30:00|632|621.2|632.9|622.1|632.9|622.1|632|621.2|6
1652135410000|2022-05-09 22:30:10|633|622.2|633|622.2|633|622.2|633|622.2|1
1652135420000|2022-05-09 22:30:20|633.05|622.25|633.45|622.65|633.45|622.65|633.05|622.25|3
1652135430000|2022-05-09 22:30:30|633.51|622.71|633.9|623.1|633.9|623.1|633.51|622.71|2
1652135440000|2022-05-09 22:30:40|634|623.2|634.9|624.1|634.9|624.1|634|623.2|4
1652135450000|2022-05-09 22:30:50|634.78|623.98|634.9|624.1|634.9|624.1|634.78|623.98|4
1652135470000|2022-05-09 22:31:10|634.8|624|634.9|624.1|634.9|624.1|634.61|623.81|3
1652135480000|2022-05-09 22:31:20|634.95|624.15|635.29|624.49|635.29|624.49|634.95|624.15|6
1652135490000|2022-05-09 22:31:30|635.16|624.36|634.86|624.06|635.16|624.36|634.86|624.06|3
1652135500000|2022-05-09 22:31:40|634.95|624.15|634.95|624.15|634.95|624.15|634.95|624.15|1
1652135510000|2022-05-09 22:31:50|635.16|624.36|635.31|624.51|635.66|624.86|635.16|624.36|6
1652135520000|2022-05-09 22:32:00|635.05|624.25|634.66|623.86|635.05|624.25|634.66|623.86|4
1652135530000|2022-05-09 22:32:10|634.75|623.95|634.9|624.1|634.91|624.11|634.75|623.95|3
1652135550000|2022-05-09 22:32:30|634.84|624.04|634.75|623.95|634.84|624.04|634.45|623.65|4
1652135560000|2022-05-09 22:32:40|634.65|623.85|634.65|623.85|634.65|623.85|634.65|623.85|1
1652135570000|2022-05-09 22:32:50|634.57|623.77|634.63|623.83|634.73|623.93|634.57|623.77|3
1652135580000|2022-05-09 22:33:00|634.73|623.93|634.73|623.93|634.73|623.93|634.73|623.93|1
1652135590000|2022-05-09 22:33:10|634.84|624.04|635.6|624.8|635.6|624.8|634.84|624.04|4
1652135600000|2022-05-09 22:33:20|635.9|625.1|635.9|625.1|635.9|625.1|635.9|625.1|1
1652135610000|2022-05-09 22:33:30|635.64|624.84|635.47|624.67|635.64|624.84|635.38|624.58|4
1652135620000|2022-05-09 22:33:40|635.73|624.93|635.9|625.1|635.9|625.1|635.68|624.88|4
1652135630000|2022-05-09 22:33:50|635.68|624.88|635.9|625.1|635.9|625.1|635.68|624.88|4
1652135640000|2022-05-09 22:34:00|635.75|624.95|635.9|625.1|635.9|625.1|635.75|624.95|2
1652135660000|2022-05-09 22:34:20|636.07|625.27|636.07|625.27|636.07|625.27|636.07|625.27|1
1652135680000|2022-05-09 22:34:40|635.9|625.1|635.73|624.93|635.9|625.1|635.7|624.9|3
1652135690000|2022-05-09 22:34:50|635.85|625.05|635.9|625.1|635.9|625.1|635.85|625.05|2
1652135700000|2022-05-09 22:35:00|635.85|625.05|635.5|624.7|635.85|625.05|635.24|624.44|3
1652135710000|2022-05-09 22:35:10|635.69|624.89|635.73|624.93|635.75|624.95|635.6|624.8|5
1652135720000|2022-05-09 22:35:20|635.4|624.6|634.98|624.18|635.4|624.6|634.98|624.18|2
1652135730000|2022-05-09 22:35:30|634.95|624.15|634.95|624.15|634.95|624.15|634.95|624.15|1
1652135750000|2022-05-09 22:35:50|634.9|624.1|634.45|623.65|634.9|624.1|634.35|623.55|4
1652135760000|2022-05-09 22:36:00|634.5|623.7|634.5|623.7|634.5|623.7|634.5|623.7|1
1652135770000|2022-05-09 22:36:10|634.53|623.73|634.98|624.18|634.98|624.18|634.45|623.65|4
1652135780000|2022-05-09 22:36:20|635.8|625|635.8|625|635.8|625|635.8|625|1
1652135790000|2022-05-09 22:36:30|635.6|624.8|635.6|624.8|635.6|624.8|635.6|624.8|1
1652135800000|2022-05-09 22:36:40|635.65|624.85|636.2|625.4|636.46|625.66|635.65|624.85|10
1652135810000|2022-05-09 22:36:50|636.15|625.35|635.9|625.1|636.15|625.35|635.9|625.1|4
1652135820000|2022-05-09 22:37:00|636.16|625.36|635.95|625.15|636.16|625.36|635.9|625.1|4
1652135830000|2022-05-09 22:37:10|636.2|625.4|636.55|625.75|636.55|625.75|636.2|625.4|2
1652135840000|2022-05-09 22:37:20|636.7|625.9|635.9|625.1|636.7|625.9|635.9|625.1|5
1652135860000|2022-05-09 22:37:40|635.91|625.11|635.91|625.11|635.91|625.11|635.91|625.11|1
1652135870000|2022-05-09 22:37:50|635.61|624.81|635.61|624.81|635.61|624.81|635.61|624.81|1
1652135880000|2022-05-09 22:38:00|635.51|624.71|634.98|624.18|635.51|624.71|634.98|624.18|5
1652135930000|2022-05-09 22:38:50|634.95|624.15|634.79|623.99|634.95|624.15|634.79|623.99|3
1652135940000|2022-05-09 22:39:00|634.15|623.35|634.63|623.83|634.65|623.85|634.15|623.35|4
1652135950000|2022-05-09 22:39:10|634.59|623.79|633.95|623.15|634.59|623.79|633.95|623.15|3
1652135960000|2022-05-09 22:39:20|633.9|623.1|633.9|623.1|633.9|623.1|633.9|623.1|1
1652135970000|2022-05-09 22:39:30|633.86|623.06|633.86|623.06|633.86|623.06|633.86|623.06|1
1652135990000|2022-05-09 22:39:50|633.8|623|633.8|623|633.8|623|633.8|623|1
1652136000000|2022-05-09 22:40:00|633.9|623.1|634.1|623.3|634.1|623.3|633.86|623.06|3
1652136010000|2022-05-09 22:40:10|634.07|623.27|634.09|623.29|634.54|623.74|634.07|623.27|5
1652136020000|2022-05-09 22:40:20|634|623.2|633.9|623.1|634|623.2|633.9|623.1|2
1652136050000|2022-05-09 22:40:50|633.73|622.93|633.56|622.76|633.73|622.93|633.26|622.46|6
1652136060000|2022-05-09 22:41:00|633.7|622.9|633.5|622.7|633.7|622.9|633.4|622.6|3
1652136070000|2022-05-09 22:41:10|633.65|622.85|631.9|621.1|633.9|623.1|631.9|621.1|13
1652136100000|2022-05-09 22:41:40|631.8|621|631.41|620.61|631.9|621.1|631.41|620.61|4
1652136110000|2022-05-09 22:41:50|631.55|620.75|631.58|620.78|631.58|620.78|631.55|620.75|2
1652136120000|2022-05-09 22:42:00|631.74|620.94|631.74|620.94|631.74|620.94|631.74|620.94|1
1652136150000|2022-05-09 22:42:30|631.9|621.1|631.9|621.1|631.9|621.1|631.9|621.1|1
1652136160000|2022-05-09 22:42:40|631.8|621|632.4|621.6|632.4|621.6|631.8|621|3
1652136170000|2022-05-09 22:42:50|632.51|621.71|633.6|622.8|633.9|623.1|632.51|621.71|8
1652136180000|2022-05-09 22:43:00|633.39|622.59|633.15|622.35|633.75|622.95|633.1|622.3|8
1652136190000|2022-05-09 22:43:10|633.33|622.53|633.72|622.92|633.72|622.92|633.33|622.53|4
1652136200000|2022-05-09 22:43:20|633.9|623.1|633.9|623.1|633.9|623.1|633.9|623.1|1
1652136210000|2022-05-09 22:43:30|633.8|623|633.8|623|633.8|623|633.8|623|1
1652136230000|2022-05-09 22:43:50|633.75|622.95|633.75|622.95|633.75|622.95|633.75|622.95|1
1652136240000|2022-05-09 22:44:00|633.72|622.92|633.75|622.95|633.75|622.95|633.72|622.92|2
1652136250000|2022-05-09 22:44:10|633.64|622.84|633.29|622.49|633.64|622.84|633.29|622.49|4
1652136260000|2022-05-09 22:44:20|633.05|622.25|632.68|621.88|633.05|622.25|632.68|621.88|4
1652136270000|2022-05-09 22:44:30|632.1|621.3|632.1|621.3|632.1|621.3|632.1|621.3|1
1652136280000|2022-05-09 22:44:40|632.18|621.38|632.18|621.38|632.39|621.59|632.18|621.38|4
1652136290000|2022-05-09 22:44:50|632.1|621.3|631.63|620.83|632.1|621.3|631.6|620.8|8
1652136300000|2022-05-09 22:45:00|631.9|621.1|631.24|620.44|631.9|621.1|631.14|620.34|7
1652136310000|2022-05-09 22:45:10|631.1|620.3|631.9|621.1|631.9|621.1|631.1|620.3|5
1652136320000|2022-05-09 22:45:20|632.12|621.32|632.52|621.72|632.52|621.72|632.12|621.32|2
1652136330000|2022-05-09 22:45:30|632.65|621.85|632.04|621.24|632.65|621.85|632.04|621.24|6
1652136340000|2022-05-09 22:45:40|631.98|621.18|631.96|621.16|632.06|621.26|631.96|621.16|5
1652136350000|2022-05-09 22:45:50|632.01|621.21|632.06|621.26|632.06|621.26|632.01|621.21|2
1652136360000|2022-05-09 22:46:00|632.65|621.85|632.65|621.85|632.65|621.85|632.65|621.85|1
1652136380000|2022-05-09 22:46:20|632.55|621.75|633.9|623.1|633.9|623.1|631.96|621.16|11
1652136390000|2022-05-09 22:46:30|633.63|622.83|633.4|622.6|633.9|623.1|633.4|622.6|5
1652136400000|2022-05-09 22:46:40|632.9|622.1|632.67|621.87|632.9|622.1|632.67|621.87|5
1652136410000|2022-05-09 22:46:50|631.95|621.15|631.38|620.58|631.95|621.15|631.38|620.58|7
1652136420000|2022-05-09 22:47:00|631.4|620.6|631.15|620.35|631.78|620.98|631.15|620.35|5
1652136430000|2022-05-09 22:47:10|631.3|620.5|630.28|619.48|631.3|620.5|629.9|619.1|9
1652136440000|2022-05-09 22:47:20|629.9|619.1|629|618.2|629.9|619.1|629|618.2|6
1652136450000|2022-05-09 22:47:30|628.9|618.1|630.4|619.6|630.48|619.68|628.71|617.91|13
1652136460000|2022-05-09 22:47:40|630.07|619.27|629.9|619.1|630.21|619.41|629.9|619.1|3
1652136470000|2022-05-09 22:47:50|629.63|618.83|629.04|618.24|629.63|618.83|628.9|618.1|6
1652136480000|2022-05-09 22:48:00|629.17|618.37|629.85|619.05|629.85|619.05|629.17|618.37|3
1652136490000|2022-05-09 22:48:10|629.4|618.6|628.9|618.1|629.4|618.6|628.53|617.73|6
1652136500000|2022-05-09 22:48:20|629.02|618.22|629.55|618.75|629.55|618.75|629.02|618.22|2
1652136510000|2022-05-09 22:48:30|629.43|618.63|628.9|618.1|629.43|618.63|628.9|618.1|2
1652136520000|2022-05-09 22:48:40|629.05|618.25|629.28|618.48|629.39|618.59|629.05|618.25|5
1652136530000|2022-05-09 22:48:50|629.63|618.83|629.53|618.73|629.63|618.83|629.25|618.45|3
1652136540000|2022-05-09 22:49:00|629.39|618.59|629.53|618.73|629.53|618.73|629.28|618.48|3
1652136550000|2022-05-09 22:49:10|629.4|618.6|630.03|619.23|630.03|619.23|629.4|618.6|4
1652136560000|2022-05-09 22:49:20|630.16|619.36|630.66|619.86|630.66|619.86|630.16|619.36|2
1652136570000|2022-05-09 22:49:30|630.7|619.9|630.7|619.9|630.7|619.9|630.7|619.9|1
1652136580000|2022-05-09 22:49:40|630.9|620.1|631.66|620.86|631.66|620.86|630.9|620.1|3
1652136590000|2022-05-09 22:49:50|631.61|620.81|631.71|620.91|631.71|620.91|631.61|620.81|2
1652136610000|2022-05-09 22:50:10|631.66|620.86|630.9|620.1|631.75|620.95|630.9|620.1|4
1652136620000|2022-05-09 22:50:20|630.45|619.65|630.44|619.64|630.53|619.73|630|619.2|6
1652136630000|2022-05-09 22:50:30|630.67|619.87|630.54|619.74|630.67|619.87|630.48|619.68|5
1652136640000|2022-05-09 22:50:40|630.17|619.37|629.9|619.1|630.17|619.37|629.9|619.1|3
1652136650000|2022-05-09 22:50:50|629.62|618.82|629.18|618.38|629.8|619|629.18|618.38|5
1652136660000|2022-05-09 22:51:00|629.3|618.5|629.8|619|629.8|619|629.3|618.5|2
1652136670000|2022-05-09 22:51:10|630|619.2|629.9|619.1|630.01|619.21|629.9|619.1|3
1652136680000|2022-05-09 22:51:20|629.6|618.8|629.53|618.73|629.62|618.82|629.46|618.66|7
1652136690000|2022-05-09 22:51:30|628.95|618.15|628.95|618.15|628.95|618.15|628.95|618.15|1
1652136700000|2022-05-09 22:51:40|628.9|618.1|627.8|617|628.9|618.1|627.8|617|7
1652136730000|2022-05-09 22:52:10|627.6|616.8|627.7|616.9|627.78|616.98|627.15|616.35|10
1652136740000|2022-05-09 22:52:20|627.8|617|629.02|618.22|629.02|618.22|627.8|617|7
1652136750000|2022-05-09 22:52:30|629.22|618.42|628.98|618.18|629.52|618.72|628.9|618.1|4
1652136760000|2022-05-09 22:52:40|628.9|618.1|628.9|618.1|629.27|618.47|628.9|618.1|13
1652136770000|2022-05-09 22:52:50|628.79|617.99|628.75|617.95|628.9|618.1|628.75|617.95|5
1652136780000|2022-05-09 22:53:00|628.9|618.1|628.9|618.1|628.9|618.1|628.9|618.1|1
1652136800000|2022-05-09 22:53:20|628.85|618.05|628.85|618.05|628.85|618.05|628.85|618.05|1
1652136810000|2022-05-09 22:53:30|628.45|617.65|627.97|617.17|628.56|617.76|627.97|617.17|8
1652136820000|2022-05-09 22:53:40|627.96|617.16|627.28|616.48|627.98|617.18|627.1|616.3|10
1652136830000|2022-05-09 22:53:50|627.63|616.83|627.12|616.32|627.63|616.83|627.12|616.32|4
1652136840000|2022-05-09 22:54:00|626.9|616.1|626.85|616.05|626.9|616.1|626.79|615.99|7
1652136850000|2022-05-09 22:54:10|626.94|616.14|628.29|617.49|628.3|617.5|626.94|616.14|13
1652136860000|2022-05-09 22:54:20|628.9|618.1|628.9|618.1|628.9|618.1|628.9|618.1|1
1652136870000|2022-05-09 22:54:30|628.8|618|628.2|617.4|628.8|618|628.2|617.4|2
1652136880000|2022-05-09 22:54:40|627.9|617.1|627.9|617.1|627.9|617.1|627.9|617.1|1
1652136900000|2022-05-09 22:55:00|627.73|616.93|627.4|616.6|627.8|617|627.39|616.59|6
1652136910000|2022-05-09 22:55:10|627.51|616.71|627.3|616.5|627.51|616.71|627.3|616.5|5
1652136920000|2022-05-09 22:55:20|626.9|616.1|626.95|616.15|626.95|616.15|626.9|616.1|2
1652136930000|2022-05-09 22:55:30|626.96|616.16|626.9|616.1|626.96|616.16|626.9|616.1|3
1652136940000|2022-05-09 22:55:40|626.86|616.06|626.52|615.72|626.86|616.06|626.25|615.45|7
1652136950000|2022-05-09 22:55:50|626.17|615.37|625.76|614.96|626.17|615.37|625.64|614.84|8
1652136960000|2022-05-09 22:56:00|625.87|615.07|625.24|614.44|625.87|615.07|625.1|614.3|8
1652136970000|2022-05-09 22:56:10|625.2|614.4|624.88|614.08|625.5|614.7|624.82|614.02|9
1652136980000|2022-05-09 22:56:20|624.82|614.02|625.01|614.21|625.01|614.21|624.82|614.02|2
1652136990000|2022-05-09 22:56:30|625.21|614.41|625.03|614.23|625.38|614.58|625.03|614.23|7
1652137010000|2022-05-09 22:56:50|625.14|614.34|625.3|614.5|625.35|614.55|624.9|614.1|6
1652137030000|2022-05-09 22:57:10|624.9|614.1|624.82|614.02|624.9|614.1|624.82|614.02|2
1652137060000|2022-05-09 22:57:40|624.84|614.04|623.65|612.85|624.84|614.04|623.64|612.84|5
1652137070000|2022-05-09 22:57:50|623.81|613.01|624.17|613.37|624.17|613.37|623.49|612.69|8
1652137080000|2022-05-09 22:58:00|624.3|613.5|624.3|613.5|624.3|613.5|624.3|613.5|1
1652137090000|2022-05-09 22:58:10|624.85|614.05|626.37|615.57|626.37|615.57|624.85|614.05|6
1652137100000|2022-05-09 22:58:20|626.2|615.4|625.9|615.1|626.7|615.9|625.9|615.1|8
1652137130000|2022-05-09 22:58:50|625.81|615.01|625.76|614.96|625.81|615.01|625.76|614.96|2
1652137140000|2022-05-09 22:59:00|625.4|614.6|624.99|614.19|625.4|614.6|624.99|614.19|2
1652137150000|2022-05-09 22:59:10|625.12|614.32|625|614.2|625.37|614.57|624.99|614.19|5
1652137160000|2022-05-09 22:59:20|625.3|614.5|625.4|614.6|625.56|614.76|625.3|614.5|3
1652137170000|2022-05-09 22:59:30|625.33|614.53|625.4|614.6|625.4|614.6|625.32|614.52|3
1652137180000|2022-05-09 22:59:40|625.81|615.01|626.13|615.33|626.13|615.33|625.81|615.01|4
1652137190000|2022-05-09 22:59:50|625.99|615.19|625.81|615.01|626.01|615.21|625.76|614.96|10
1652137200000|2022-05-09 23:00:00|625.47|614.67|624.99|614.19|625.47|614.67|624.99|614.19|2
1652137210000|2022-05-09 23:00:10|625.39|614.59|625.8|615|625.8|615|625.39|614.59|2
1652137230000|2022-05-09 23:00:30|625.42|614.62|626.03|615.23|626.03|615.23|625.14|614.34|6
1652137240000|2022-05-09 23:00:40|626.65|615.85|627.85|617.05|627.85|617.05|626.65|615.85|4
1652137250000|2022-05-09 23:00:50|627.73|616.93|627.28|616.48|627.73|616.93|627.28|616.48|2
1652137260000|2022-05-09 23:01:00|627.53|616.73|627.28|616.48|627.53|616.73|627.28|616.48|2
1652137270000|2022-05-09 23:01:10|627.78|616.98|626.9|616.1|627.9|617.1|626.9|616.1|4
1652137280000|2022-05-09 23:01:20|627.05|616.25|626.9|616.1|627.05|616.25|626.9|616.1|2
1652137290000|2022-05-09 23:01:30|627.9|617.1|627.9|617.1|627.9|617.1|627.9|617.1|1
1652137300000|2022-05-09 23:01:40|628.1|617.3|627.9|617.1|628.2|617.4|627.9|617.1|5
1652137320000|2022-05-09 23:02:00|628.13|617.33|628.9|618.1|628.9|618.1|627.9|617.1|4
1652137340000|2022-05-09 23:02:20|629.03|618.23|629.9|619.1|629.9|619.1|629.03|618.23|4
1652137360000|2022-05-09 23:02:40|630.55|619.75|630.9|620.1|630.9|620.1|630.55|619.75|5
1652137370000|2022-05-09 23:02:50|631|620.2|631.9|621.1|631.9|621.1|631|620.2|5
1652137380000|2022-05-09 23:03:00|632.05|621.25|632.05|621.25|632.05|621.25|632.05|621.25|1
1652137390000|2022-05-09 23:03:10|632.18|621.38|632.79|621.99|632.9|622.1|632.18|621.38|3
1652137400000|2022-05-09 23:03:20|632.9|622.1|632.5|621.7|632.9|622.1|632.5|621.7|3
1652137410000|2022-05-09 23:03:30|632.4|621.6|631.88|621.08|632.4|621.6|631.88|621.08|2
1652137430000|2022-05-09 23:03:50|631.9|621.1|631.9|621.1|631.9|621.1|631.9|621.1|1
1652137460000|2022-05-09 23:04:20|631.82|621.02|631.55|620.75|631.82|621.02|631.5|620.7|3
1652137470000|2022-05-09 23:04:30|631.45|620.65|631.09|620.29|631.45|620.65|631.09|620.29|6
1652137480000|2022-05-09 23:04:40|630.94|620.14|630.77|619.97|630.94|620.14|630.77|619.97|2
1652137490000|2022-05-09 23:04:50|630.4|619.6|630.05|619.25|630.4|619.6|630.05|619.25|2
1652137500000|2022-05-09 23:05:00|629.9|619.1|629.25|618.45|629.9|619.1|629.25|618.45|11
1652137510000|2022-05-09 23:05:10|629.17|618.37|628.14|617.34|629.17|618.37|628.14|617.34|10
1652137520000|2022-05-09 23:05:20|627.9|617.1|626.9|616.1|627.9|617.1|626.19|615.39|9
1652137530000|2022-05-09 23:05:30|626.85|616.05|627.15|616.35|627.9|617.1|626.85|616.05|13
1652137540000|2022-05-09 23:05:40|627.01|616.21|626.9|616.1|627.15|616.35|626.37|615.57|7
1652137550000|2022-05-09 23:05:50|626.55|615.75|626.18|615.38|626.55|615.75|626.14|615.34|6
1652137560000|2022-05-09 23:06:00|626.3|615.5|626.9|616.1|626.9|616.1|626.3|615.5|3
1652137570000|2022-05-09 23:06:10|626.72|615.92|626.6|615.8|626.72|615.92|626.25|615.45|5
1652137580000|2022-05-09 23:06:20|626.9|616.1|626.14|615.34|626.9|616.1|626.14|615.34|3
1652137590000|2022-05-09 23:06:30|626.54|615.74|626.9|616.1|626.9|616.1|626.54|615.74|2
1652137600000|2022-05-09 23:06:40|627.12|616.32|627.58|616.78|627.75|616.95|627.12|616.32|4
1652137610000|2022-05-09 23:06:50|627.75|616.95|627.73|616.93|627.75|616.95|627.34|616.54|4
1652137630000|2022-05-09 23:07:10|627.8|617|628.1|617.3|628.1|617.3|627.8|617|2
1652137640000|2022-05-09 23:07:20|628.7|617.9|628.7|617.9|628.7|617.9|628.7|617.9|1
1652137650000|2022-05-09 23:07:30|628.6|617.8|627.96|617.16|628.7|617.9|627.76|616.96|7
1652137660000|2022-05-09 23:07:40|627.92|617.12|627.9|617.1|627.96|617.16|627.35|616.55|7
1652137670000|2022-05-09 23:07:50|628.01|617.21|629.72|618.92|629.72|618.92|628.01|617.21|9
1652137680000|2022-05-09 23:08:00|629.9|619.1|630.4|619.6|630.4|619.6|629.9|619.1|2
1652137690000|2022-05-09 23:08:10|630.9|620.1|631.15|620.35|631.26|620.46|630.9|620.1|5
1652137700000|2022-05-09 23:08:20|631.5|620.7|631.01|620.21|631.5|620.7|631.01|620.21|2
1652137710000|2022-05-09 23:08:30|631.11|620.31|630.91|620.11|631.3|620.5|630.9|620.1|7
1652137760000|2022-05-09 23:09:20|631.04|620.24|630.91|620.11|631.04|620.24|630.91|620.11|2
1652137770000|2022-05-09 23:09:30|630.85|620.05|630.52|619.72|630.85|620.05|630.52|619.72|4
1652137780000|2022-05-09 23:09:40|630.15|619.35|627.9|617.1|630.15|619.35|627.9|617.1|11
1652137790000|2022-05-09 23:09:50|628.4|617.6|628.9|618.1|628.9|618.1|628.4|617.6|2
1652137800000|2022-05-09 23:10:00|628.77|617.97|628.4|617.6|628.9|618.1|628.4|617.6|9
1652137810000|2022-05-09 23:10:10|627.9|617.1|626.9|616.1|627.9|617.1|626.81|616.01|7
1652137820000|2022-05-09 23:10:20|627.4|616.6|626.95|616.15|627.4|616.6|626.9|616.1|6
1652137830000|2022-05-09 23:10:30|627.4|616.6|627.4|616.6|627.8|617|627.4|616.6|5
1652137840000|2022-05-09 23:10:40|627.3|616.5|627.4|616.6|627.4|616.6|627.3|616.5|2
1652137860000|2022-05-09 23:11:00|627.35|616.55|626.9|616.1|627.35|616.55|626.4|615.6|5
1652137870000|2022-05-09 23:11:10|626.53|615.73|625.9|615.1|626.53|615.73|625.9|615.1|3
1652137880000|2022-05-09 23:11:20|625.77|614.97|625.9|615.1|625.9|615.1|625.76|614.96|4
1652137890000|2022-05-09 23:11:30|625.59|614.79|625.4|614.6|625.65|614.85|624.9|614.1|6
1652137900000|2022-05-09 23:11:40|625.9|615.1|625.9|615.1|625.9|615.1|625.9|615.1|1
1652137910000|2022-05-09 23:11:50|625.69|614.89|624.9|614.1|625.9|615.1|624.65|613.85|6
1652137920000|2022-05-09 23:12:00|624.72|613.92|624.09|613.29|624.72|613.92|624.09|613.29|3
1652137930000|2022-05-09 23:12:10|623.9|613.1|624|613.2|624|613.2|623.9|613.1|2
1652137940000|2022-05-09 23:12:20|623.9|613.1|622.9|612.1|623.9|613.1|622.7|611.9|9
1652137950000|2022-05-09 23:12:30|622.53|611.73|621.9|611.1|622.53|611.73|621.9|611.1|5
1652137970000|2022-05-09 23:12:50|622.02|611.22|621.9|611.1|622.02|611.22|621.9|611.1|2
1652137980000|2022-05-09 23:13:00|622|611.2|622.33|611.53|622.33|611.53|622|611.2|2
1652137990000|2022-05-09 23:13:10|622.15|611.35|622.87|612.07|622.87|612.07|622.15|611.35|4
1652138000000|2022-05-09 23:13:20|622.83|612.03|624.8|614|624.8|614|622.83|612.03|6
1652138010000|2022-05-09 23:13:30|624.4|613.6|623.95|613.15|624.4|613.6|623.95|613.15|4
1652138020000|2022-05-09 23:13:40|624.4|613.6|624.26|613.46|624.85|614.05|624.26|613.46|5
1652138040000|2022-05-09 23:14:00|623.9|613.1|623.56|612.76|623.9|613.1|623.4|612.6|9
1652138050000|2022-05-09 23:14:10|623.4|612.6|623|612.2|623.55|612.75|623|612.2|4
1652138060000|2022-05-09 23:14:20|622.9|612.1|622.9|612.1|623.01|612.21|622.9|612.1|3
1652138070000|2022-05-09 23:14:30|622.85|612.05|622.7|611.9|622.9|612.1|622.59|611.79|7
1652138080000|2022-05-09 23:14:40|622.71|611.91|622.81|612.01|622.85|612.05|622.71|611.91|3
1652138090000|2022-05-09 23:14:50|622.7|611.9|622.41|611.61|622.7|611.9|622.41|611.61|2
1652138100000|2022-05-09 23:15:00|622.5|611.7|622.5|611.7|622.5|611.7|622.5|611.7|1
1652138110000|2022-05-09 23:15:10|622.43|611.63|622.67|611.87|622.67|611.87|622.4|611.6|5
1652138120000|2022-05-09 23:15:20|622.36|611.56|623.41|612.61|623.41|612.61|622.36|611.56|7
1652138130000|2022-05-09 23:15:30|623.36|612.56|622.91|612.11|623.36|612.56|622.91|612.11|2
1652138140000|2022-05-09 23:15:40|623.26|612.46|623.26|612.46|623.26|612.46|623.26|612.46|1
1652138150000|2022-05-09 23:15:50|623.71|612.91|622.62|611.82|623.72|612.92|622.62|611.82|7
1652138160000|2022-05-09 23:16:00|622.81|612.01|622.9|612.1|623.03|612.23|622.17|611.37|13
1652138170000|2022-05-09 23:16:10|623.01|612.21|623.53|612.73|623.7|612.9|623.01|612.21|5
1652138180000|2022-05-09 23:16:20|623.36|612.56|623.05|612.25|623.53|612.73|623.05|612.25|5
1652138190000|2022-05-09 23:16:30|622.9|612.1|622.07|611.27|622.9|612.1|622.07|611.27|4
1652138200000|2022-05-09 23:16:40|622.05|611.25|622.07|611.27|622.47|611.67|621.9|611.1|5
1652138210000|2022-05-09 23:16:50|622.47|611.67|622.07|611.27|622.57|611.77|622.07|611.27|4
1652138220000|2022-05-09 23:17:00|621.97|611.17|621.4|610.6|621.97|611.17|621.4|610.6|4
1652138230000|2022-05-09 23:17:10|620.9|610.1|620.9|610.1|621.28|610.48|620.9|610.1|3
1652138240000|2022-05-09 23:17:20|620.79|609.99|620.9|610.1|620.9|610.1|620.1|609.3|6
1652138250000|2022-05-09 23:17:30|621.06|610.26|621.4|610.6|621.49|610.69|620.9|610.1|4
1652138260000|2022-05-09 23:17:40|621.46|610.66|622.26|611.46|622.26|611.46|621.46|610.66|3
1652138270000|2022-05-09 23:17:50|622.51|611.71|624.32|613.52|624.32|613.52|622.51|611.71|7
1652138280000|2022-05-09 23:18:00|624.01|613.21|621.9|611.1|624.01|613.21|621.9|611.1|9
1652138290000|2022-05-09 23:18:10|622.4|611.6|622.33|611.53|622.4|611.6|622.33|611.53|2
1652138300000|2022-05-09 23:18:20|621.95|611.15|622.4|611.6|622.4|611.6|621.95|611.15|2
1652138310000|2022-05-09 23:18:30|622.9|612.1|621.95|611.15|622.9|612.1|621.95|611.15|5
1652138320000|2022-05-09 23:18:40|621.9|611.1|621.9|611.1|621.9|611.1|621.9|611.1|1
1652138330000|2022-05-09 23:18:50|621.76|610.96|621.4|610.6|621.77|610.97|621.25|610.45|5
1652138340000|2022-05-09 23:19:00|620.9|610.1|621.05|610.25|621.28|610.48|620.9|610.1|6
1652138350000|2022-05-09 23:19:10|620.9|610.1|620.5|609.7|620.93|610.13|620.42|609.62|8
1652138360000|2022-05-09 23:19:20|620.66|609.86|620.46|609.66|620.66|609.86|620.46|609.66|5
1652138370000|2022-05-09 23:19:30|620.5|609.7|619.9|609.1|620.5|609.7|619.9|609.1|5
1652138380000|2022-05-09 23:19:40|620.1|609.3|619.9|609.1|620.1|609.3|619.9|609.1|2
1652138390000|2022-05-09 23:19:50|620.08|609.28|619.9|609.1|620.08|609.28|619.9|609.1|2
1652138400000|2022-05-09 23:20:00|620.21|609.41|620.21|609.41|620.21|609.41|620.21|609.41|1
1652138410000|2022-05-09 23:20:10|620.71|609.91|620.9|610.1|620.91|610.11|620.71|609.91|4
1652138420000|2022-05-09 23:20:20|621.2|610.4|620.9|610.1|621.31|610.51|620.9|610.1|4
1652138430000|2022-05-09 23:20:30|621.06|610.26|620.9|610.1|621.06|610.26|620.9|610.1|2
1652138460000|2022-05-09 23:21:00|620.64|609.84|620.08|609.28|620.64|609.84|620.08|609.28|2
1652138470000|2022-05-09 23:21:10|620.03|609.23|619.9|609.1|620.03|609.23|619.8|609|7
1652138480000|2022-05-09 23:21:20|620.3|609.5|618.9|608.1|620.3|609.5|618.9|608.1|7
1652138490000|2022-05-09 23:21:30|619.4|608.6|618.9|608.1|619.4|608.6|618.35|607.55|8
1652138500000|2022-05-09 23:21:40|618.75|607.95|618.25|607.45|618.75|607.95|618.25|607.45|2
1652138510000|2022-05-09 23:21:50|617.9|607.1|617.4|606.6|617.9|607.1|617.4|606.6|4
1652138520000|2022-05-09 23:22:00|617.9|607.1|617.4|606.6|617.9|607.1|616.9|606.1|4
1652138530000|2022-05-09 23:22:10|617.9|607.1|617.8|607|618.4|607.6|617.3|606.5|8
1652138540000|2022-05-09 23:22:20|617.68|606.88|617.4|606.6|617.68|606.88|616.9|606.1|6
1652138550000|2022-05-09 23:22:30|617.9|607.1|617.4|606.6|617.9|607.1|617|606.2|4
1652138560000|2022-05-09 23:22:40|617.35|606.55|617.4|606.6|617.4|606.6|617.35|606.55|2
1652138570000|2022-05-09 23:22:50|617.85|607.05|617.9|607.1|617.9|607.1|617.85|607.05|2
1652138580000|2022-05-09 23:23:00|616.9|606.1|617.4|606.6|617.4|606.6|616.9|606.1|2
1652138590000|2022-05-09 23:23:10|617.51|606.71|617.42|606.62|617.65|606.85|617.42|606.62|4
1652138600000|2022-05-09 23:23:20|617.67|606.87|617.9|607.1|617.9|607.1|617.67|606.87|2
1652138610000|2022-05-09 23:23:30|618.08|607.28|618.08|607.28|618.08|607.28|618.08|607.28|1
1652138620000|2022-05-09 23:23:40|618.65|607.85|618.9|608.1|618.9|608.1|618.65|607.85|2
1652138630000|2022-05-09 23:23:50|618.65|607.85|618.9|608.1|618.9|608.1|618.65|607.85|4
1652138640000|2022-05-09 23:24:00|619.4|608.6|620.27|609.47|620.27|609.47|619.4|608.6|6
1652138650000|2022-05-09 23:24:10|620.34|609.54|620.4|609.6|620.9|610.1|620.34|609.54|5
1652138660000|2022-05-09 23:24:20|619.9|609.1|619.9|609.1|619.9|609.1|619.9|609.1|1
1652138670000|2022-05-09 23:24:30|619.78|608.98|618.68|607.88|619.78|608.98|618.68|607.88|4
1652138680000|2022-05-09 23:24:40|618.67|607.87|618.93|608.13|618.93|608.13|618.67|607.87|6
1652138690000|2022-05-09 23:24:50|618.9|608.1|618.9|608.1|618.9|608.1|618.9|608.1|1
1652138700000|2022-05-09 23:25:00|619.05|608.25|619.9|609.1|619.9|609.1|619.05|608.25|3
1652138720000|2022-05-09 23:25:20|620.15|609.35|621.7|610.9|621.7|610.9|620.15|609.35|5
1652138730000|2022-05-09 23:25:30|621.9|611.1|621.9|611.1|621.9|611.1|621.53|610.73|3
1652138740000|2022-05-09 23:25:40|622.29|611.49|623.4|612.6|623.4|612.6|622.29|611.49|4
1652138750000|2022-05-09 23:25:50|623.9|613.1|623.9|613.1|623.9|613.1|623.9|613.1|1
1652138760000|2022-05-09 23:26:00|624.4|613.6|624.28|613.48|624.9|614.1|623.9|613.1|7
1652138770000|2022-05-09 23:26:10|623.9|613.1|622.9|612.1|623.9|613.1|622.9|612.1|5
1652138780000|2022-05-09 23:26:20|622.85|612.05|622.4|611.6|622.9|612.1|622.4|611.6|4
1652138790000|2022-05-09 23:26:30|621.9|611.1|620.9|610.1|621.9|611.1|620.74|609.94|10
1652138820000|2022-05-09 23:27:00|620.45|609.65|620.9|610.1|620.9|610.1|620.45|609.65|3
1652138830000|2022-05-09 23:27:10|620.45|609.65|620.39|609.59|620.81|610.01|619.89|609.09|5
1652138840000|2022-05-09 23:27:20|620.9|610.1|620.9|610.1|620.9|610.1|620.9|610.1|1
1652138850000|2022-05-09 23:27:30|621.11|610.31|621.11|610.31|621.11|610.31|621.11|610.31|1
1652138860000|2022-05-09 23:27:40|621.17|610.37|620.5|609.7|621.17|610.37|620.5|609.7|6
1652138870000|2022-05-09 23:27:50|620.45|609.65|619.95|609.15|620.45|609.65|619.95|609.15|2
1652138880000|2022-05-09 23:28:00|620.5|609.7|619.88|609.08|620.5|609.7|619.88|609.08|6
1652138890000|2022-05-09 23:28:10|619.15|608.35|619.13|608.33|619.45|608.65|619.03|608.23|5
1652138900000|2022-05-09 23:28:20|618.99|608.19|618.9|608.1|618.99|608.19|618.79|607.99|6
1652138910000|2022-05-09 23:28:30|618.89|608.09|618.1|607.3|618.89|608.09|617.54|606.74|9
1652138920000|2022-05-09 23:28:40|617.9|607.1|616.93|606.13|617.9|607.1|616.93|606.13|6
1652138930000|2022-05-09 23:28:50|616.9|606.1|617.9|607.1|617.9|607.1|616.9|606.1|3
1652138940000|2022-05-09 23:29:00|618.22|607.42|618.4|607.6|618.4|607.6|618.22|607.42|4
1652138950000|2022-05-09 23:29:10|618.9|608.1|620.8|610|620.8|610|618.77|607.97|6
1652138960000|2022-05-09 23:29:20|620.55|609.75|619.9|609.1|620.55|609.75|619.9|609.1|5
1652138970000|2022-05-09 23:29:30|620.01|609.21|620.01|609.21|620.01|609.21|619.9|609.1|4
1652138980000|2022-05-09 23:29:40|620.4|609.6|619.4|608.6|620.4|609.6|619.4|608.6|4
1652138990000|2022-05-09 23:29:50|618.88|608.08|617.4|606.6|618.88|608.08|617.4|606.6|7
1652139000000|2022-05-09 23:30:00|617.38|606.58|617.4|606.6|617.4|606.6|616.9|606.1|6
1652139010000|2022-05-09 23:30:10|617.53|606.73|617.4|606.6|617.53|606.73|617.4|606.6|3
1652139020000|2022-05-09 23:30:20|617.5|606.7|617.3|606.5|617.91|607.11|617.3|606.5|12
1652139030000|2022-05-09 23:30:30|616.9|606.1|615.96|605.16|617.1|606.3|615.96|605.16|7
1652139040000|2022-05-09 23:30:40|616.46|605.66|616.46|605.66|616.5|605.7|615.96|605.16|8
1652139050000|2022-05-09 23:30:50|616.9|606.1|617.9|607.1|617.9|607.1|616.9|606.1|6
1652139060000|2022-05-09 23:31:00|617.85|607.05|619.89|609.09|620.15|609.35|617.85|607.05|10
1652139070000|2022-05-09 23:31:10|619.85|609.05|619.8|609|619.9|609.1|619.69|608.89|7
1652139080000|2022-05-09 23:31:20|619.4|608.6|619.1|608.3|619.45|608.65|619.05|608.25|5
1652139090000|2022-05-09 23:31:30|619.14|608.34|619.85|609.05|619.85|609.05|619.05|608.25|4
1652139100000|2022-05-09 23:31:40|619.88|609.08|620.5|609.7|620.5|609.7|619.85|609.05|5
1652139110000|2022-05-09 23:31:50|620.6|609.8|619.9|609.1|620.6|609.8|619.9|609.1|5
1652139130000|2022-05-09 23:32:10|620.75|609.95|620.9|610.1|620.9|610.1|620.75|609.95|2
1652139140000|2022-05-09 23:32:20|620.99|610.19|621.85|611.05|621.85|611.05|620.99|610.19|2
1652139150000|2022-05-09 23:32:30|621.9|611.1|622.4|611.6|622.75|611.95|621.9|611.1|6
1652139160000|2022-05-09 23:32:40|622.8|612|622.8|612|622.8|612|622.8|612|1
1652139170000|2022-05-09 23:32:50|622.97|612.17|623.44|612.64|623.44|612.64|622.97|612.17|4
1652139180000|2022-05-09 23:33:00|623.04|612.24|623.04|612.24|623.15|612.35|623.04|612.24|3
1652139190000|2022-05-09 23:33:10|623.19|612.39|624.2|613.4|624.2|613.4|623.19|612.39|5
1652139200000|2022-05-09 23:33:20|624.35|613.55|624.25|613.45|624.44|613.64|623.85|613.05|9
1652139210000|2022-05-09 23:33:30|623.9|613.1|623.9|613.1|624.07|613.27|623.9|613.1|5
1652139220000|2022-05-09 23:33:40|623.57|612.77|623.9|613.1|623.9|613.1|623.57|612.77|5
1652139230000|2022-05-09 23:33:50|623.73|612.93|623.73|612.93|623.73|612.93|623.73|612.93|1
1652139240000|2022-05-09 23:34:00|623.17|612.37|623.51|612.71|623.51|612.71|623.17|612.37|7
1652139250000|2022-05-09 23:34:10|623.14|612.34|622.15|611.35|623.14|612.34|622.15|611.35|5
1652139260000|2022-05-09 23:34:20|621.9|611.1|621.9|611.1|621.9|611.1|621.9|611.1|1
1652139280000|2022-05-09 23:34:40|621.64|610.84|621.9|611.1|621.9|611.1|621.64|610.84|2
1652139290000|2022-05-09 23:34:50|622.02|611.22|622.22|611.42|622.22|611.42|622.02|611.22|3
1652139300000|2022-05-09 23:35:00|622.4|611.6|622.9|612.1|622.9|612.1|622.4|611.6|2
1652139310000|2022-05-09 23:35:10|623|612.2|623.57|612.77|623.57|612.77|622.9|612.1|6
1652139320000|2022-05-09 23:35:20|623.77|612.97|624.85|614.05|624.85|614.05|623.77|612.97|4
1652139330000|2022-05-09 23:35:30|624.4|613.6|624.9|614.1|625.01|614.21|624.4|613.6|4
1652139340000|2022-05-09 23:35:40|625.01|614.21|624.9|614.1|625.56|614.76|624.9|614.1|11
1652139350000|2022-05-09 23:35:50|624.8|614|624.85|614.05|624.85|614.05|624.8|614|2
1652139360000|2022-05-09 23:36:00|624.55|613.75|623.95|613.15|624.55|613.75|623.81|613.01|10
1652139370000|2022-05-09 23:36:10|623.96|613.16|623.95|613.15|624.05|613.25|623.81|613.01|10
1652139380000|2022-05-09 23:36:20|623.8|613|623.21|612.41|623.8|613|623.21|612.41|3
1652139390000|2022-05-09 23:36:30|623.66|612.86|623.26|612.46|623.66|612.86|623.1|612.3|6
1652139400000|2022-05-09 23:36:40|623.24|612.44|623.24|612.44|623.3|612.5|623.24|612.44|4
1652139410000|2022-05-09 23:36:50|623.52|612.72|623.52|612.72|623.56|612.76|623.52|612.72|4
1652139420000|2022-05-09 23:37:00|623.66|612.86|623.66|612.86|623.66|612.86|623.66|612.86|1
1652139430000|2022-05-09 23:37:10|623.71|612.91|623.31|612.51|623.71|612.91|623.31|612.51|3
1652139440000|2022-05-09 23:37:20|623.09|612.29|622.35|611.55|623.09|612.29|622.35|611.55|8
1652139450000|2022-05-09 23:37:30|622.4|611.6|622.45|611.65|622.45|611.65|622.4|611.6|2
1652139460000|2022-05-09 23:37:40|622.14|611.34|621.14|610.34|622.14|611.34|621.14|610.34|6
1652139470000|2022-05-09 23:37:50|620.9|610.1|620.8|610|621.56|610.76|620.8|610|9
1652139480000|2022-05-09 23:38:00|620.79|609.99|619.18|608.38|620.79|609.99|619.18|608.38|12
1652139490000|2022-05-09 23:38:10|619.58|608.78|620.4|609.6|620.4|609.6|619.58|608.78|3
1652139500000|2022-05-09 23:38:20|620.9|610.1|620.9|610.1|621.07|610.27|620.9|610.1|3
1652139510000|2022-05-09 23:38:30|620.64|609.84|620.4|609.6|620.9|610.1|620.4|609.6|7
1652139520000|2022-05-09 23:38:40|620.5|609.7|620.15|609.35|620.9|610.1|620.11|609.31|10
1652139530000|2022-05-09 23:38:50|620.04|609.24|619.85|609.05|620.15|609.35|619.34|608.54|8
1652139540000|2022-05-09 23:39:00|620.05|609.25|619.66|608.86|620.34|609.54|619.66|608.86|8
1652139550000|2022-05-09 23:39:10|619.52|608.72|618.9|608.1|619.52|608.72|618.9|608.1|3
1652139560000|2022-05-09 23:39:20|619.3|608.5|618.9|608.1|619.3|608.5|618.9|608.1|2
1652139570000|2022-05-09 23:39:30|618.78|607.98|618.9|608.1|618.9|608.1|618.31|607.51|4
1652139580000|2022-05-09 23:39:40|618.8|608|618.74|607.94|619.06|608.26|618.74|607.94|8
1652139590000|2022-05-09 23:39:50|618.34|607.54|618.1|607.3|618.71|607.91|618.1|607.3|4
1652139600000|2022-05-09 23:40:00|618|607.2|618.1|607.3|618.1|607.3|618|607.2|2
1652139610000|2022-05-09 23:40:10|618.34|607.54|616.49|605.69|618.9|608.1|616.49|605.69|18
1652139620000|2022-05-09 23:40:20|616.4|605.6|615.85|605.05|616.55|605.75|615.85|605.05|10
1652139630000|2022-05-09 23:40:30|615.95|605.15|615.9|605.1|616.4|605.6|615.9|605.1|4
1652139640000|2022-05-09 23:40:40|615.53|604.73|616.37|605.57|616.37|605.57|614.9|604.1|6
1652139650000|2022-05-09 23:40:50|616.55|605.75|616.28|605.48|616.55|605.75|615.9|605.1|10
1652139660000|2022-05-09 23:41:00|616.4|605.6|615.9|605.1|616.4|605.6|615.9|605.1|7
1652139670000|2022-05-09 23:41:10|616.3|605.5|615.95|605.15|616.8|606|615.95|605.15|4
1652139680000|2022-05-09 23:41:20|615.71|604.91|617.1|606.3|617.1|606.3|615.71|604.91|8
1652139690000|2022-05-09 23:41:30|616.9|606.1|616.09|605.29|617.1|606.3|616.09|605.29|5
1652139700000|2022-05-09 23:41:40|616|605.2|615.12|604.32|616|605.2|614.9|604.1|8
1652139710000|2022-05-09 23:41:50|614.9|604.1|615.9|605.1|615.9|605.1|614.9|604.1|7
1652139720000|2022-05-09 23:42:00|616.4|605.6|616.4|605.6|616.9|606.1|616.4|605.6|3
1652139730000|2022-05-09 23:42:10|615.7|604.9|615.7|604.9|615.7|604.9|615.7|604.9|1
1652139740000|2022-05-09 23:42:20|615.9|605.1|615.9|605.1|615.9|605.1|615.9|605.1|1
1652139750000|2022-05-09 23:42:30|615.39|604.59|614.9|604.1|615.39|604.59|614.53|603.73|5
1652139770000|2022-05-09 23:42:50|615.36|604.56|617.35|606.55|617.35|606.55|615.36|604.56|7
1652139780000|2022-05-09 23:43:00|617.1|606.3|615.4|604.6|617.1|606.3|615.4|604.6|6
1652139790000|2022-05-09 23:43:10|614.9|604.1|615.8|605|615.9|605.1|614.9|604.1|5
1652139800000|2022-05-09 23:43:20|615.4|604.6|615.55|604.75|615.55|604.75|614.9|604.1|3
1652139810000|2022-05-09 23:43:30|615.15|604.35|614.25|603.45|615.4|604.6|614.25|603.45|8
1652139820000|2022-05-09 23:43:40|614.6|603.8|613.9|603.1|614.75|603.95|613.9|603.1|8
1652139830000|2022-05-09 23:43:50|614.09|603.29|614|603.2|614.09|603.29|614|603.2|2
1652139840000|2022-05-09 23:44:00|613.91|603.11|613.9|603.1|613.91|603.11|613.15|602.35|9
1652139850000|2022-05-09 23:44:10|614.4|603.6|613.9|603.1|614.53|603.73|613.9|603.1|6
1652139860000|2022-05-09 23:44:20|613.65|602.85|612.95|602.15|613.76|602.96|612.95|602.15|13
1652139870000|2022-05-09 23:44:30|612.9|602.1|612.4|601.6|612.9|602.1|611.9|601.1|7
1652139880000|2022-05-09 23:44:40|611.9|601.1|611.4|600.6|611.9|601.1|611.25|600.45|5
1652139890000|2022-05-09 23:44:50|611.03|600.23|612.17|601.37|612.17|601.37|610.9|600.1|5
1652139900000|2022-05-09 23:45:00|611.9|601.1|613.3|602.5|613.3|602.5|611.9|601.1|7
1652139910000|2022-05-09 23:45:10|613.8|603|614.9|604.1|614.9|604.1|613.8|603|5
1652139920000|2022-05-09 23:45:20|614.4|603.6|615.55|604.75|615.55|604.75|614.4|603.6|4
1652139930000|2022-05-09 23:45:30|615.4|604.6|614.9|604.1|615.4|604.6|614.9|604.1|2
1652139940000|2022-05-09 23:45:40|615|604.2|615|604.2|615|604.2|615|604.2|1
1652139950000|2022-05-09 23:45:50|614.9|604.1|614.91|604.11|614.91|604.11|614.1|603.3|8
1652139960000|2022-05-09 23:46:00|615.29|604.49|617.3|606.5|617.3|606.5|615.2|604.4|12
1652139970000|2022-05-09 23:46:10|617.35|606.55|617.4|606.6|617.9|607.1|617.35|606.55|12
1652139980000|2022-05-09 23:46:20|616.9|606.1|614.9|604.1|616.9|606.1|614.75|603.95|10
1652139990000|2022-05-09 23:46:30|614.4|603.6|612.9|602.1|614.4|603.6|612.9|602.1|4
1652140000000|2022-05-09 23:46:40|613.32|602.52|612.9|602.1|614.4|603.6|612.9|602.1|12
1652140010000|2022-05-09 23:46:50|613.4|602.6|612.9|602.1|614|603.2|612.9|602.1|7
1652140020000|2022-05-09 23:47:00|613.4|602.6|614.3|603.5|614.7|603.9|613.4|602.6|12
1652140030000|2022-05-09 23:47:10|614|603.2|613.33|602.53|614.3|603.5|613.33|602.53|9
1652140040000|2022-05-09 23:47:20|613.4|602.6|612.9|602.1|613.4|602.6|612.77|601.97|5
1652140050000|2022-05-09 23:47:30|612.35|601.55|611.85|601.05|612.35|601.55|611.5|600.7|6
1652140060000|2022-05-09 23:47:40|611.9|601.1|610.69|599.89|611.9|601.1|610.65|599.85|8
1652140070000|2022-05-09 23:47:50|610.65|599.85|610.75|599.95|610.75|599.95|610.14|599.34|9
1652140080000|2022-05-09 23:48:00|610.87|600.07|611.23|600.43|611.3|600.5|610.65|599.85|10
1652140090000|2022-05-09 23:48:10|611.31|600.51|613.4|602.6|613.4|602.6|611.23|600.43|7
1652140100000|2022-05-09 23:48:20|613.95|603.15|611.9|601.1|613.95|603.15|611.9|601.1|7
1652140110000|2022-05-09 23:48:30|611.8|601|611.4|600.6|611.9|601.1|611.15|600.35|12
1652140120000|2022-05-09 23:48:40|610.9|600.1|610.65|599.85|610.9|600.1|610.64|599.84|7
1652140130000|2022-05-09 23:48:50|610.09|599.29|609.7|598.9|610.09|599.29|609.7|598.9|5
1652140140000|2022-05-09 23:49:00|609.9|599.1|607.9|597.1|609.9|599.1|607.9|597.1|12
1652140150000|2022-05-09 23:49:10|608.15|597.35|608.65|597.85|608.9|598.1|607.9|597.1|8
1652140160000|2022-05-09 23:49:20|608.4|597.6|609.9|599.1|609.9|599.1|608.4|597.6|6
1652140170000|2022-05-09 23:49:30|610.65|599.85|611.25|600.45|612.4|601.6|610.65|599.85|7
1652140180000|2022-05-09 23:49:40|610.9|600.1|609.9|599.1|610.9|600.1|609.4|598.6|16
1652140190000|2022-05-09 23:49:50|609.5|598.7|609.4|598.6|609.9|599.1|609.4|598.6|9
1652140200000|2022-05-09 23:50:00|608.9|598.1|609.9|599.1|609.9|599.1|608.9|598.1|5
1652140210000|2022-05-09 23:50:10|610.05|599.25|609.85|599.05|610.05|599.25|609.71|598.91|5
1652140220000|2022-05-09 23:50:20|609.9|599.1|610.75|599.95|610.75|599.95|609.9|599.1|8
1652140230000|2022-05-09 23:50:30|610.84|600.04|612.35|601.55|613.4|602.6|610.75|599.95|14
1652140240000|2022-05-09 23:50:40|612.26|601.46|612.9|602.1|613.4|602.6|612.1|601.3|12
1652140250000|2022-05-09 23:50:50|612.53|601.73|611.98|601.18|612.85|602.05|611.98|601.18|11
1652140260000|2022-05-09 23:51:00|612.15|601.35|610.95|600.15|612.15|601.35|610.95|600.15|8
1652140270000|2022-05-09 23:51:10|611.4|600.6|611.69|600.89|611.9|601.1|611.4|600.6|6
1652140280000|2022-05-09 23:51:20|611.9|601.1|611.9|601.1|611.9|601.1|611.65|600.85|3
1652140290000|2022-05-09 23:51:30|611.53|600.73|611.1|600.3|611.9|601.1|611.1|600.3|6
1652140300000|2022-05-09 23:51:40|610.95|600.15|610.95|600.15|610.95|600.15|610.85|600.05|3
1652140310000|2022-05-09 23:51:50|610.9|600.1|610.9|600.1|610.9|600.1|610.9|600.1|1
1652140320000|2022-05-09 23:52:00|610.65|599.85|610.9|600.1|610.9|600.1|610.1|599.3|6
1652140330000|2022-05-09 23:52:10|610.74|599.94|610.13|599.33|610.74|599.94|610|599.2|7
1652140340000|2022-05-09 23:52:20|610.31|599.51|609.99|599.19|610.58|599.78|609.99|599.19|7
1652140350000|2022-05-09 23:52:30|609.9|599.1|608.75|597.95|609.9|599.1|608.75|597.95|5
1652140360000|2022-05-09 23:52:40|608.9|598.1|609.16|598.36|609.16|598.36|607.95|597.15|10
1652140370000|2022-05-09 23:52:50|608.96|598.16|609.7|598.9|609.7|598.9|608.96|598.16|8
1652140380000|2022-05-09 23:53:00|609.85|599.05|609.85|599.05|609.94|599.14|609.85|599.05|4
1652140390000|2022-05-09 23:53:10|609.9|599.1|611.02|600.22|611.02|600.22|609.9|599.1|5
1652140400000|2022-05-09 23:53:20|610.95|600.15|611.02|600.22|611.02|600.22|610.95|600.15|2
1652140410000|2022-05-09 23:53:30|611.8|601|611.9|601.1|612.7|601.9|611.8|601|7
1652140420000|2022-05-09 23:53:40|611.6|600.8|611.9|601.1|611.9|601.1|611.6|600.8|2
1652140430000|2022-05-09 23:53:50|611.8|601|611.9|601.1|611.9|601.1|611.65|600.85|3
1652140450000|2022-05-09 23:54:10|612.21|601.41|612.21|601.41|612.21|601.41|612.21|601.41|1
1652140460000|2022-05-09 23:54:20|612.85|602.05|611.9|601.1|612.85|602.05|611.1|600.3|9
1652140470000|2022-05-09 23:54:30|611.4|600.6|610.9|600.1|611.4|600.6|610.9|600.1|2
1652140480000|2022-05-09 23:54:40|610.95|600.15|611.05|600.25|611.05|600.25|610.95|600.15|2
1652140490000|2022-05-09 23:54:50|610.9|600.1|610.9|600.1|610.9|600.1|610.9|600.1|1
1652140500000|2022-05-09 23:55:00|610.75|599.95|610.9|600.1|611.04|600.24|610.51|599.71|11
1652140510000|2022-05-09 23:55:10|610.55|599.75|610.31|599.51|610.9|600.1|610.31|599.51|5
1652140520000|2022-05-09 23:55:20|610.01|599.21|609.95|599.15|610.01|599.21|609.95|599.15|2
1652140530000|2022-05-09 23:55:30|609.9|599.1|608.85|598.05|609.9|599.1|608.85|598.05|5
1652140540000|2022-05-09 23:55:40|608.9|598.1|609.31|598.51|609.4|598.6|608.9|598.1|6
1652140550000|2022-05-09 23:55:50|609.4|598.6|609.9|599.1|609.9|599.1|609.4|598.6|2
1652140560000|2022-05-09 23:56:00|609.65|598.85|608|597.2|609.65|598.85|608|597.2|6
1652140570000|2022-05-09 23:56:10|608.1|597.3|608.45|597.65|608.5|597.7|608|597.2|4
1652140580000|2022-05-09 23:56:20|608.55|597.75|607.9|597.1|608.55|597.75|607.9|597.1|5
1652140590000|2022-05-09 23:56:30|608.1|597.3|608.1|597.3|608.1|597.3|608.1|597.3|1
1652140600000|2022-05-09 23:56:40|608.9|598.1|607.9|597.1|608.9|598.1|607.9|597.1|4
1652140610000|2022-05-09 23:56:50|607.76|596.96|607.13|596.33|607.76|596.96|607.13|596.33|3
1652140620000|2022-05-09 23:57:00|607.08|596.28|606.9|596.1|607.08|596.28|606.3|595.5|6
1652140630000|2022-05-09 23:57:10|606.84|596.04|607.21|596.41|607.39|596.59|606.8|596|8
1652140650000|2022-05-09 23:57:30|607.1|596.3|606.4|595.6|607.1|596.3|606.4|595.6|3
1652140660000|2022-05-09 23:57:40|605.9|595.1|602.95|592.15|605.9|595.1|602.95|592.15|8
1652140670000|2022-05-09 23:57:50|603.32|592.52|600.4|589.6|603.32|592.52|600.4|589.6|14
1652140680000|2022-05-09 23:58:00|599.9|589.1|602.68|591.88|602.68|591.88|599.9|589.1|11
1652140690000|2022-05-09 23:58:10|602.96|592.16|602.46|591.66|603.65|592.85|602.46|591.66|7
1652140700000|2022-05-09 23:58:20|602.58|591.78|599.9|589.1|602.58|591.78|599.9|589.1|10
1652140710000|2022-05-09 23:58:30|599.62|588.82|598.4|587.6|599.9|589.1|597.9|587.1|14
1652140720000|2022-05-09 23:58:40|597.9|587.1|596.4|585.6|598.4|587.6|595.9|585.1|12
1652140730000|2022-05-09 23:58:50|596.48|585.68|602.19|591.39|602.19|591.39|596.48|585.68|19
1652140740000|2022-05-09 23:59:00|601.96|591.16|601.9|591.1|603.1|592.3|601.9|591.1|15
1652140750000|2022-05-09 23:59:10|602.9|592.1|601.9|591.1|602.9|592.1|601.9|591.1|9
1652140760000|2022-05-09 23:59:20|601.4|590.6|598.85|588.05|601.4|590.6|598.85|588.05|12
1652140770000|2022-05-09 23:59:30|598.48|587.68|598.2|587.4|599.7|588.9|597.4|586.6|23
1652140780000|2022-05-09 23:59:40|598.52|587.72|600.15|589.35|600.15|589.35|597.4|586.6|11
1652140790000|2022-05-09 23:59:50|600.4|589.6|600.4|589.6|601.53|590.73|599.89|589.09|16
1652140800000|2022-05-10 00:00:00|600.49|589.69|599.9|589.1|600.49|589.69|599.9|589.1|4
1652140810000|2022-05-10 00:00:10|600.28|589.48|602.24|591.44|602.24|591.44|600.28|589.48|8
1652140820000|2022-05-10 00:00:20|602.25|591.45|605.4|594.6|605.4|594.6|602.24|591.44|13
1652140830000|2022-05-10 00:00:30|605.37|594.57|604.4|593.6|606.4|595.6|604.4|593.6|21
1652140840000|2022-05-10 00:00:40|604.2|593.4|603|592.2|604.4|593.6|601.9|591.1|21
1652140850000|2022-05-10 00:00:50|603.4|592.6|603.95|593.15|605.4|594.6|603.4|592.6|14
1652140860000|2022-05-10 00:01:00|603.64|592.84|604.16|593.36|604.16|593.36|603.4|592.6|9
1652140870000|2022-05-10 00:01:10|604.17|593.37|601.9|591.1|604.17|593.37|601.9|591.1|8
1652140880000|2022-05-10 00:01:20|601.85|591.05|600.9|590.1|601.85|591.05|600.4|589.6|9
1652140890000|2022-05-10 00:01:30|601.4|590.6|604.16|593.36|604.16|593.36|600.9|590.1|15
1652140900000|2022-05-10 00:01:40|603.97|593.17|601.9|591.1|603.97|593.17|601.9|591.1|13
1652140910000|2022-05-10 00:01:50|601.84|591.04|602.93|592.13|602.93|592.13|600.4|589.6|16
1652140920000|2022-05-10 00:02:00|603.4|592.6|606.9|596.1|606.9|596.1|603.4|592.6|15
1652140930000|2022-05-10 00:02:10|606.7|595.9|606.9|596.1|607.65|596.85|606.62|595.82|22
1652140940000|2022-05-10 00:02:20|607.4|596.6|611.57|600.77|611.57|600.77|607.4|596.6|16
1652140950000|2022-05-10 00:02:30|611.85|601.05|611.33|600.53|613.05|602.25|611.33|600.53|18
1652140960000|2022-05-10 00:02:40|611.4|600.6|608.68|597.88|611.4|600.6|608.68|597.88|6
1652140970000|2022-05-10 00:02:50|608.47|597.67|609.28|598.48|609.4|598.6|608.17|597.37|12
1652140980000|2022-05-10 00:03:00|608.9|598.1|608.25|597.45|608.9|598.1|608.25|597.45|6
1652140990000|2022-05-10 00:03:10|607.95|597.15|606.1|595.3|608.4|597.6|606.1|595.3|10
1652141000000|2022-05-10 00:03:20|606.4|595.6|606.9|596.1|606.9|596.1|606.2|595.4|10
1652141010000|2022-05-10 00:03:30|606.4|595.6|607.58|596.78|608.13|597.33|606.4|595.6|11
1652141020000|2022-05-10 00:03:40|607.08|596.28|607.58|596.78|607.75|596.95|607.08|596.28|16
1652141030000|2022-05-10 00:03:50|607.18|596.38|607.19|596.39|607.4|596.6|605.9|595.1|16
1652141040000|2022-05-10 00:04:00|606.9|596.1|606.87|596.07|606.9|596.1|605.9|595.1|11
1652141050000|2022-05-10 00:04:10|606.9|596.1|606.9|596.1|607.4|596.6|606.9|596.1|7
1652141060000|2022-05-10 00:04:20|606.72|595.92|606.77|595.97|606.77|595.97|606.72|595.92|2
1652141070000|2022-05-10 00:04:30|606.37|595.57|606.37|595.57|606.37|595.57|606.37|595.57|1
1652141080000|2022-05-10 00:04:40|606.1|595.3|605.9|595.1|606.1|595.3|605.9|595.1|2
1652141090000|2022-05-10 00:04:50|606.2|595.4|606.2|595.4|606.5|595.7|606.2|595.4|4
1652141100000|2022-05-10 00:05:00|605.8|595|606.32|595.52|606.32|595.52|605.8|595|4
1652141110000|2022-05-10 00:05:10|606.37|595.57|606.29|595.49|606.37|595.57|605.9|595.1|5
1652141120000|2022-05-10 00:05:20|606.8|596|606.2|595.4|606.87|596.07|606.2|595.4|9
1652141130000|2022-05-10 00:05:30|605.9|595.1|605.1|594.3|605.9|595.1|604.9|594.1|7
1652141140000|2022-05-10 00:05:40|604.9|594.1|603.4|592.6|604.9|594.1|603.4|592.6|9
1652141150000|2022-05-10 00:05:50|603.49|592.69|603.4|592.6|603.85|593.05|603.4|592.6|7
1652141160000|2022-05-10 00:06:00|602.9|592.1|602.15|591.35|602.9|592.1|602.15|591.35|3
1652141170000|2022-05-10 00:06:10|602.25|591.45|601.9|591.1|602.25|591.45|601.9|591.1|3
1652141180000|2022-05-10 00:06:20|602.4|591.6|603.14|592.34|603.14|592.34|602.4|591.6|3
1652141190000|2022-05-10 00:06:30|603.28|592.48|604.4|593.6|604.48|593.68|603.28|592.48|12
1652141200000|2022-05-10 00:06:40|604.9|594.1|605.88|595.08|605.88|595.08|604.9|594.1|5
1652141210000|2022-05-10 00:06:50|605.6|594.8|604.94|594.14|605.6|594.8|604.94|594.14|7
1652141220000|2022-05-10 00:07:00|604.92|594.12|603.9|593.1|605.1|594.3|603.9|593.1|5
1652141230000|2022-05-10 00:07:10|604.9|594.1|603.85|593.05|604.9|594.1|603.85|593.05|6
1652141240000|2022-05-10 00:07:20|603.9|593.1|603.9|593.1|604|593.2|603.5|592.7|9
1652141250000|2022-05-10 00:07:30|604.4|593.6|603.9|593.1|604.4|593.6|603.81|593.01|8
1652141260000|2022-05-10 00:07:40|603.81|593.01|602.54|591.74|603.9|593.1|602.54|591.74|7
1652141270000|2022-05-10 00:07:50|602.9|592.1|602.33|591.53|602.9|592.1|601.1|590.3|17
1652141280000|2022-05-10 00:08:00|602.23|591.43|601.9|591.1|602.33|591.53|601.78|590.98|10
1652141290000|2022-05-10 00:08:10|602.23|591.43|603.4|592.6|603.9|593.1|602.23|591.43|8
1652141300000|2022-05-10 00:08:20|603.5|592.7|602.18|591.38|603.51|592.71|601.95|591.15|12
1652141310000|2022-05-10 00:08:30|602.07|591.27|601.24|590.44|602.18|591.38|601.24|590.44|7
1652141320000|2022-05-10 00:08:40|600.99|590.19|600.9|590.1|601.11|590.31|600.9|590.1|10
1652141330000|2022-05-10 00:08:50|600.51|589.71|599.9|589.1|600.51|589.71|599.9|589.1|6
1652141340000|2022-05-10 00:09:00|599.65|588.85|599.9|589.1|599.9|589.1|599.65|588.85|4
1652141350000|2022-05-10 00:09:10|599.84|589.04|601.02|590.22|601.09|590.29|599.84|589.04|12
1652141360000|2022-05-10 00:09:20|600.9|590.1|601.39|590.59|601.39|590.59|600.9|590.1|5
1652141370000|2022-05-10 00:09:30|601.59|590.79|600.78|589.98|601.7|590.9|600.78|589.98|6
1652141380000|2022-05-10 00:09:40|600.28|589.48|599.4|588.6|600.41|589.61|598.9|588.1|11
1652141390000|2022-05-10 00:09:50|599.28|588.48|598.65|587.85|599.4|588.6|598.65|587.85|7
1652141400000|2022-05-10 00:10:00|598.9|588.1|597.9|587.1|598.9|588.1|597.9|587.1|19
1652141410000|2022-05-10 00:10:10|597.71|586.91|596.9|586.1|597.71|586.91|596.9|586.1|8
1652141420000|2022-05-10 00:10:20|596.06|585.26|593.4|582.6|596.06|585.26|593.4|582.6|20
1652141430000|2022-05-10 00:10:30|593.55|582.75|594.26|583.46|594.6|583.8|593.5|582.7|10
1652141440000|2022-05-10 00:10:40|594.1|583.3|592.4|581.6|594.26|583.46|592.4|581.6|19
1652141450000|2022-05-10 00:10:50|592.12|581.32|588.4|577.6|592.12|581.32|588.4|577.6|15
1652141460000|2022-05-10 00:11:00|588.19|577.39|586.9|576.1|588.4|577.6|586.9|576.1|13
1652141470000|2022-05-10 00:11:10|587.03|576.23|588.65|577.85|588.65|577.85|586.46|575.66|19
1652141480000|2022-05-10 00:11:20|589.3|578.5|592.9|582.1|593.1|582.3|589.3|578.5|21
1652141490000|2022-05-10 00:11:30|593.04|582.24|594.4|583.6|594.5|583.7|593.04|582.24|9
1652141500000|2022-05-10 00:11:40|594.9|584.1|591.91|581.11|595.91|585.11|591.91|581.11|32
1652141510000|2022-05-10 00:11:50|591.59|580.79|593.7|582.9|593.7|582.9|591.43|580.63|13
1652141520000|2022-05-10 00:12:00|593.42|582.62|590.97|580.17|593.7|582.9|590.97|580.17|13
1652141530000|2022-05-10 00:12:10|591.47|580.67|589.45|578.65|591.47|580.67|589.45|578.65|16
1652141540000|2022-05-10 00:12:20|589.9|579.1|591.4|580.6|591.4|580.6|589.9|579.1|7
1652141550000|2022-05-10 00:12:30|591.22|580.42|590.05|579.25|591.32|580.52|590.05|579.25|9
1652141560000|2022-05-10 00:12:40|590.45|579.65|589.9|579.1|590.74|579.94|589.9|579.1|8
1652141570000|2022-05-10 00:12:50|589.93|579.13|590.8|580|590.9|580.1|589.68|578.88|9
1652141580000|2022-05-10 00:13:00|590.72|579.92|590.72|579.92|590.85|580.05|590.54|579.74|5
1652141590000|2022-05-10 00:13:10|590|579.2|589.9|579.1|590|579.2|589.1|578.3|8
1652141600000|2022-05-10 00:13:20|589.8|579|588.9|578.1|589.8|579|587.9|577.1|14
1652141610000|2022-05-10 00:13:30|589.4|578.6|591.9|581.1|591.9|581.1|589.4|578.6|8
1652141620000|2022-05-10 00:13:40|592.4|581.6|595.22|584.42|595.22|584.42|591.9|581.1|15
1652141630000|2022-05-10 00:13:50|595.15|584.35|592.15|581.35|595.4|584.6|591.4|580.6|20
1652141640000|2022-05-10 00:14:00|592.19|581.39|593.9|583.1|593.9|583.1|591.2|580.4|17
1652141650000|2022-05-10 00:14:10|593.4|582.6|596.2|585.4|596.2|585.4|592.9|582.1|15
1652141660000|2022-05-10 00:14:20|596.12|585.32|598.4|587.6|598.4|587.6|596|585.2|9
1652141670000|2022-05-10 00:14:30|598.74|587.94|598.9|588.1|599.4|588.6|598.4|587.6|7
1652141680000|2022-05-10 00:14:40|598.53|587.73|601.4|590.6|601.51|590.71|598.4|587.6|14
1652141690000|2022-05-10 00:14:50|601.12|590.32|600.4|589.6|601.12|590.32|599.4|588.6|16
1652141700000|2022-05-10 00:15:00|600.9|590.1|598.85|588.05|600.9|590.1|598.64|587.84|7
1652141710000|2022-05-10 00:15:10|599.1|588.3|601.28|590.48|601.9|591.1|599.1|588.3|19
1652141720000|2022-05-10 00:15:20|601.09|590.29|595.9|585.1|601.09|590.29|595.9|585.1|19
1652141730000|2022-05-10 00:15:30|595.4|584.6|596.9|586.1|597.4|586.6|594.9|584.1|22
1652141740000|2022-05-10 00:15:40|596.65|585.85|599.4|588.6|599.62|588.82|596.65|585.85|19
1652141750000|2022-05-10 00:15:50|599.9|589.1|600.28|589.48|600.28|589.48|599.29|588.49|13
1652141760000|2022-05-10 00:16:00|600.4|589.6|598.9|588.1|601.28|590.48|598.9|588.1|12
1652141770000|2022-05-10 00:16:10|598.4|587.6|599.4|588.6|599.9|589.1|598.4|587.6|12
1652141780000|2022-05-10 00:16:20|598.9|588.1|597.53|586.73|598.9|588.1|597.4|586.6|11
1652141790000|2022-05-10 00:16:30|597.82|587.02|597|586.2|597.9|587.1|597|586.2|5
1652141800000|2022-05-10 00:16:40|596.9|586.1|598.5|587.7|598.9|588.1|596.9|586.1|8
1652141810000|2022-05-10 00:16:50|598.9|588.1|599.9|589.1|600.65|589.85|598.9|588.1|12
1652141820000|2022-05-10 00:17:00|599.4|588.6|600.4|589.6|601.4|590.6|598.4|587.6|22
1652141830000|2022-05-10 00:17:10|600.31|589.51|600.05|589.25|600.9|590.1|600.05|589.25|9
1652141840000|2022-05-10 00:17:20|599.84|589.04|598.2|587.4|599.84|589.04|598.2|587.4|11
1652141850000|2022-05-10 00:17:30|597.9|587.1|597.5|586.7|597.9|587.1|596.9|586.1|10
1652141860000|2022-05-10 00:17:40|597.4|586.6|596.53|585.73|597.9|587.1|596.4|585.6|11
1652141870000|2022-05-10 00:17:50|596.9|586.1|596.4|585.6|596.9|586.1|596.3|585.5|11
1652141880000|2022-05-10 00:18:00|595.9|585.1|595.4|584.6|595.9|585.1|595.15|584.35|5
1652141890000|2022-05-10 00:18:10|595.57|584.77|598.13|587.33|598.63|587.83|595.57|584.77|15
1652141900000|2022-05-10 00:18:20|598.08|587.28|596.9|586.1|598.08|587.28|596.3|585.5|11
1652141910000|2022-05-10 00:18:30|596.97|586.17|597.49|586.69|597.9|587.1|596.9|586.1|11
1652141920000|2022-05-10 00:18:40|597.4|586.6|596.9|586.1|597.4|586.6|596.9|586.1|7
1652141930000|2022-05-10 00:18:50|596.89|586.09|595.3|584.5|596.89|586.09|595.3|584.5|7
1652141940000|2022-05-10 00:19:00|594.9|584.1|593.69|582.89|594.9|584.1|593.5|582.7|13
1652141950000|2022-05-10 00:19:10|593.62|582.82|592.4|581.6|594|583.2|592.4|581.6|13
1652141960000|2022-05-10 00:19:20|592.06|581.26|593.9|583.1|593.9|583.1|591.9|581.1|14
1652141970000|2022-05-10 00:19:30|594.9|584.1|592.9|582.1|594.9|584.1|592.9|582.1|11
1652141980000|2022-05-10 00:19:40|592.65|581.85|592.4|581.6|593.29|582.49|592.4|581.6|5
1652141990000|2022-05-10 00:19:50|591.9|581.1|593.35|582.55|593.35|582.55|591.9|581.1|6
1652142000000|2022-05-10 00:20:00|593.9|583.1|593.06|582.26|593.9|583.1|593|582.2|4
1652142010000|2022-05-10 00:20:10|592.9|582.1|591.65|580.85|592.9|582.1|589.9|579.1|15
1652142020000|2022-05-10 00:20:20|591.99|581.19|591.9|581.1|592.85|582.05|591.4|580.6|14
1652142030000|2022-05-10 00:20:30|591.65|580.85|591.4|580.6|591.65|580.85|590.9|580.1|4
1652142040000|2022-05-10 00:20:40|591.23|580.43|592.4|581.6|592.9|582.1|591.23|580.43|11
1652142050000|2022-05-10 00:20:50|591.9|581.1|592.4|581.6|592.4|581.6|591.9|581.1|7
1652142060000|2022-05-10 00:21:00|592.62|581.82|594.9|584.1|595.54|584.74|592.62|581.82|10
1652142070000|2022-05-10 00:21:10|595.05|584.25|593.65|582.85|595.05|584.25|592.9|582.1|14
1652142080000|2022-05-10 00:21:20|593.9|583.1|593.62|582.82|594.3|583.5|593.4|582.6|7
1652142090000|2022-05-10 00:21:30|593.4|582.6|591.65|580.85|593.4|582.6|591.4|580.6|10
1652142100000|2022-05-10 00:21:40|591.5|580.7|591.4|580.6|591.9|581.1|591.13|580.33|12
1652142110000|2022-05-10 00:21:50|591.49|580.69|590.4|579.6|591.49|580.69|590.4|579.6|7
1652142120000|2022-05-10 00:22:00|590.9|580.1|590.4|579.6|591.5|580.7|590.4|579.6|13
1652142130000|2022-05-10 00:22:10|590.62|579.82|591.04|580.24|591.18|580.38|590.23|579.43|9
1652142140000|2022-05-10 00:22:20|591.13|580.33|591.9|581.1|592.4|581.6|591.05|580.25|12
1652142150000|2022-05-10 00:22:30|591.65|580.85|591.65|580.85|591.65|580.85|591.65|580.85|1
1652142160000|2022-05-10 00:22:40|591.9|581.1|592.9|582.1|592.95|582.15|591.9|581.1|6
1652142170000|2022-05-10 00:22:50|592.81|582.01|591.9|581.1|592.9|582.1|591.9|581.1|5
1652142180000|2022-05-10 00:23:00|592|581.2|590.9|580.1|592.16|581.36|590.9|580.1|9
1652142190000|2022-05-10 00:23:10|590.73|579.93|591.05|580.25|591.05|580.25|590.73|579.93|5
1652142200000|2022-05-10 00:23:20|590.97|580.17|590.9|580.1|590.97|580.17|590.73|579.93|12
1652142210000|2022-05-10 00:23:30|591.4|580.6|591.9|581.1|591.9|581.1|591.4|580.6|2
1652142220000|2022-05-10 00:23:40|592.24|581.44|594.9|584.1|594.9|584.1|592.24|581.44|10
1652142230000|2022-05-10 00:23:50|595.29|584.49|596.4|585.6|596.9|586.1|595.29|584.49|6
1652142240000|2022-05-10 00:24:00|595.9|585.1|596.9|586.1|597.4|586.6|595.9|585.1|7
1652142250000|2022-05-10 00:24:10|597.09|586.29|596.9|586.1|597.1|586.3|596|585.2|8
1652142260000|2022-05-10 00:24:20|596.4|585.6|593.4|582.6|596.53|585.73|593.4|582.6|12
1652142270000|2022-05-10 00:24:30|593.85|583.05|592.13|581.33|593.85|583.05|592.13|581.33|6
1652142280000|2022-05-10 00:24:40|592.48|581.68|594.15|583.35|594.65|583.85|592.48|581.68|9
1652142290000|2022-05-10 00:24:50|593.94|583.14|592.9|582.1|593.94|583.14|592.55|581.75|8
1652142300000|2022-05-10 00:25:00|593.03|582.23|593.4|582.6|593.4|582.6|592.9|582.1|4
1652142310000|2022-05-10 00:25:10|592.95|582.15|592.39|581.59|592.95|582.15|592.39|581.59|3
1652142320000|2022-05-10 00:25:20|591.89|581.09|591.4|580.6|592.08|581.28|590.9|580.1|10
1652142330000|2022-05-10 00:25:30|592.15|581.35|591.9|581.1|592.9|582.1|591.4|580.6|11
1652142340000|2022-05-10 00:25:40|592.02|581.22|592.48|581.68|593.69|582.89|591.9|581.1|17
1652142350000|2022-05-10 00:25:50|592.49|581.69|592.9|582.1|592.9|582.1|592.25|581.45|7
1652142360000|2022-05-10 00:26:00|593.05|582.25|593.9|583.1|593.9|583.1|592.95|582.15|5
1652142370000|2022-05-10 00:26:10|594.2|583.4|593.91|583.11|594.2|583.4|593.8|583|5
1652142380000|2022-05-10 00:26:20|593.9|583.1|594.15|583.35|594.25|583.45|593.9|583.1|5
1652142390000|2022-05-10 00:26:30|593.75|582.95|592.84|582.04|593.75|582.95|592.67|581.87|10
1652142400000|2022-05-10 00:26:40|592.82|582.02|592.76|581.96|592.9|582.1|592.7|581.9|8
1652142410000|2022-05-10 00:26:50|592.86|582.06|592.9|582.1|593.41|582.61|592.86|582.06|7
1652142420000|2022-05-10 00:27:00|592.85|582.05|591.8|581|592.9|582.1|591.8|581|13
1652142430000|2022-05-10 00:27:10|591.9|581.1|593.03|582.23|593.53|582.73|591.9|581.1|11
1652142440000|2022-05-10 00:27:20|592.96|582.16|592.15|581.35|592.96|582.16|591.95|581.15|6
1652142450000|2022-05-10 00:27:30|591.9|581.1|590.86|580.06|591.9|581.1|590.83|580.03|9
1652142460000|2022-05-10 00:27:40|590.9|580.1|590.43|579.63|590.9|580.1|590.43|579.63|9
1652142470000|2022-05-10 00:27:50|590.15|579.35|587.95|577.15|590.15|579.35|587.95|577.15|14
1652142480000|2022-05-10 00:28:00|588.15|577.35|590.47|579.67|590.47|579.67|587.95|577.15|12
1652142490000|2022-05-10 00:28:10|590.18|579.38|588.94|578.14|590.22|579.42|588.9|578.1|11
1652142500000|2022-05-10 00:28:20|589.45|578.65|588.9|578.1|589.45|578.65|588.3|577.5|9
1652142510000|2022-05-10 00:28:30|588.85|578.05|588.94|578.14|588.94|578.14|588.85|578.05|3
1652142520000|2022-05-10 00:28:40|588.92|578.12|588.9|578.1|588.94|578.14|588.55|577.75|12
1652142530000|2022-05-10 00:28:50|588.35|577.55|586.05|575.25|588.35|577.55|586.05|575.25|19
1652142540000|2022-05-10 00:29:00|586.06|575.26|587.5|576.7|587.9|577.1|586.06|575.26|13
1652142550000|2022-05-10 00:29:10|587.4|576.6|588.15|577.35|588.47|577.67|586.9|576.1|11
1652142560000|2022-05-10 00:29:20|587.65|576.85|586.55|575.75|587.65|576.85|585.27|574.47|14
1652142570000|2022-05-10 00:29:30|586.3|575.5|585.9|575.1|586.45|575.65|585.1|574.3|13
1652142580000|2022-05-10 00:29:40|585.4|574.6|585.12|574.32|585.9|575.1|584.9|574.1|7
1652142590000|2022-05-10 00:29:50|585.4|574.6|586.9|576.1|586.9|576.1|584.85|574.05|8
1652142600000|2022-05-10 00:30:00|587.04|576.24|588.9|578.1|588.9|578.1|586.9|576.1|10
1652142610000|2022-05-10 00:30:10|589.48|578.68|588.5|577.7|589.48|578.68|588.4|577.6|11
1652142620000|2022-05-10 00:30:20|588.4|577.6|586.3|575.5|588.4|577.6|586.3|575.5|17
1652142630000|2022-05-10 00:30:30|586.75|575.95|586.9|576.1|587.55|576.75|586.75|575.95|6
1652142640000|2022-05-10 00:30:40|586.6|575.8|586|575.2|586.6|575.8|586|575.2|5
1652142650000|2022-05-10 00:30:50|585.9|575.1|586.05|575.25|586.05|575.25|585.2|574.4|6
1652142660000|2022-05-10 00:31:00|586.15|575.35|586.55|575.75|586.75|575.95|586.15|575.35|6
1652142670000|2022-05-10 00:31:10|586.48|575.68|584.4|573.6|586.55|575.75|584.4|573.6|8
1652142680000|2022-05-10 00:31:20|584.1|573.3|584.8|574|584.9|574.1|583.9|573.1|11
1652142690000|2022-05-10 00:31:30|584.4|573.6|583.9|573.1|584.75|573.95|583.4|572.6|12
1652142700000|2022-05-10 00:31:40|583.4|572.6|585.16|574.36|585.16|574.36|583.4|572.6|10
1652142710000|2022-05-10 00:31:50|585.6|574.8|585.4|574.6|585.85|575.05|585.08|574.28|8
1652142720000|2022-05-10 00:32:00|585.47|574.67|584.9|574.1|586.65|575.85|584.9|574.1|12
1652142730000|2022-05-10 00:32:10|584.4|573.6|583.66|572.86|584.53|573.73|583.4|572.6|13
1652142740000|2022-05-10 00:32:20|583.05|572.25|581.9|571.1|583.55|572.75|581.2|570.4|16
1652142750000|2022-05-10 00:32:30|582.4|571.6|582.9|572.1|583.4|572.6|582.4|571.6|14
1652142760000|2022-05-10 00:32:40|583.39|572.59|584.55|573.75|584.55|573.75|583.39|572.59|7
1652142770000|2022-05-10 00:32:50|584.85|574.05|584.8|574|584.97|574.17|584.3|573.5|8
1652142780000|2022-05-10 00:33:00|584.9|574.1|588.28|577.48|588.28|577.48|584.9|574.1|12
1652142790000|2022-05-10 00:33:10|588.4|577.6|586.4|575.6|588.9|578.1|586.4|575.6|13
1652142800000|2022-05-10 00:33:20|586.9|576.1|586.1|575.3|586.9|576.1|585.4|574.6|9
1652142810000|2022-05-10 00:33:30|585.9|575.1|585.15|574.35|585.9|575.1|584.71|573.91|12
1652142820000|2022-05-10 00:33:40|585.3|574.5|585.05|574.25|585.4|574.6|584.9|574.1|9
1652142830000|2022-05-10 00:33:50|584.9|574.1|584.9|574.1|585.02|574.22|584.9|574.1|4
1652142840000|2022-05-10 00:34:00|585.4|574.6|586.08|575.28|586.4|575.6|585.32|574.52|13
1652142850000|2022-05-10 00:34:10|586|575.2|587.85|577.05|587.85|577.05|586|575.2|8
1652142860000|2022-05-10 00:34:20|587.61|576.81|588.7|577.9|588.7|577.9|587.61|576.81|10
1652142870000|2022-05-10 00:34:30|588.65|577.85|587.7|576.9|588.65|577.85|587.7|576.9|14
1652142880000|2022-05-10 00:34:40|587.8|577|588.01|577.21|588.2|577.4|587.36|576.56|8
1652142890000|2022-05-10 00:34:50|587.9|577.1|588.4|577.6|588.4|577.6|587.8|577|13
1652142900000|2022-05-10 00:35:00|588.28|577.48|590.47|579.67|590.47|579.67|588.28|577.48|13
1652142910000|2022-05-10 00:35:10|591.22|580.42|591.9|581.1|592.4|581.6|591.22|580.42|16
1652142920000|2022-05-10 00:35:20|592.25|581.45|592.9|582.1|592.9|582.1|591.65|580.85|9
1652142930000|2022-05-10 00:35:30|592.3|581.5|592.53|581.73|592.9|582.1|592.3|581.5|8
1652142940000|2022-05-10 00:35:40|592.5|581.7|591.9|581.1|592.5|581.7|591.75|580.95|7
1652142950000|2022-05-10 00:35:50|592.5|581.7|592.62|581.82|592.9|582.1|592.4|581.6|16
1652142960000|2022-05-10 00:36:00|592.4|581.6|593.9|583.1|593.9|583.1|592.3|581.5|8
1652142970000|2022-05-10 00:36:10|593.43|582.63|593.8|583|593.8|583|593.43|582.63|6
1652142980000|2022-05-10 00:36:20|593.9|583.1|596.1|585.3|596.1|585.3|593.9|583.1|8
1652142990000|2022-05-10 00:36:30|596.4|585.6|596.9|586.1|596.9|586.1|596.4|585.6|2
1652143000000|2022-05-10 00:36:40|597.4|586.6|596.4|585.6|597.4|586.6|595.95|585.15|7
1652143010000|2022-05-10 00:36:50|596.3|585.5|597.38|586.58|597.8|587|596.3|585.5|11
1652143020000|2022-05-10 00:37:00|597.78|586.98|599.9|589.1|599.9|589.1|597.53|586.73|8
1652143030000|2022-05-10 00:37:10|600.15|589.35|598.65|587.85|600.5|589.7|598.65|587.85|18
1652143040000|2022-05-10 00:37:20|598.15|587.35|597.9|587.1|598.15|587.35|597.4|586.6|10
1652143050000|2022-05-10 00:37:30|597.59|586.79|598.4|587.6|598.4|587.6|597.2|586.4|12
1652143060000|2022-05-10 00:37:40|597.9|587.1|597.53|586.73|598.05|587.25|597.44|586.64|9
1652143070000|2022-05-10 00:37:50|597.44|586.64|596.82|586.02|597.9|587.1|596.82|586.02|9
1652143080000|2022-05-10 00:38:00|596.8|586|596.8|586|596.9|586.1|596|585.2|8
1652143090000|2022-05-10 00:38:10|596.72|585.92|597.9|587.1|597.9|587.1|596.69|585.89|7
1652143100000|2022-05-10 00:38:20|597.99|587.19|597.53|586.73|598|587.2|597.2|586.4|10
1652143110000|2022-05-10 00:38:30|597.49|586.69|597.9|587.1|597.9|587.1|596.9|586.1|8
1652143120000|2022-05-10 00:38:40|597.85|587.05|599.9|589.1|599.9|589.1|597.85|587.05|7
1652143130000|2022-05-10 00:38:50|600.15|589.35|599.9|589.1|600.15|589.35|599.9|589.1|3
1652143140000|2022-05-10 00:39:00|600.4|589.6|601.9|591.1|601.9|591.1|600.4|589.6|14
1652143150000|2022-05-10 00:39:10|601.69|590.89|599.9|589.1|601.69|590.89|599.9|589.1|7
1652143160000|2022-05-10 00:39:20|600.4|589.6|601.4|590.6|601.4|590.6|600.4|589.6|7
1652143170000|2022-05-10 00:39:30|601.5|590.7|601.9|591.1|601.94|591.14|600.26|589.46|13
1652143180000|2022-05-10 00:39:40|602.4|591.6|602.4|591.6|602.4|591.6|602.4|591.6|1
1652143190000|2022-05-10 00:39:50|602.9|592.1|602.8|592|602.9|592.1|602.8|592|3
1652143200000|2022-05-10 00:40:00|602.55|591.75|602.9|592.1|602.9|592.1|602.1|591.3|6
1652143210000|2022-05-10 00:40:10|603.4|592.6|605.9|595.1|605.9|595.1|603.4|592.6|9
1652143220000|2022-05-10 00:40:20|605.53|594.73|604.96|594.16|605.53|594.73|603.9|593.1|15
1652143230000|2022-05-10 00:40:30|605.75|594.95|606.94|596.14|606.94|596.14|604.96|594.16|8
1652143240000|2022-05-10 00:40:40|607.25|596.45|607.85|597.05|607.9|597.1|606.9|596.1|12
1652143250000|2022-05-10 00:40:50|607.51|596.71|607.13|596.33|608.25|597.45|607.13|596.33|8
1652143260000|2022-05-10 00:41:00|607.25|596.45|607.9|597.1|607.9|597.1|607.03|596.23|10
1652143270000|2022-05-10 00:41:10|607.69|596.89|606.67|595.87|607.69|596.89|606.67|595.87|11
1652143280000|2022-05-10 00:41:20|606.41|595.61|606.57|595.77|606.67|595.87|606|595.2|9
1652143290000|2022-05-10 00:41:30|606|595.2|605.83|595.03|606.05|595.25|605.83|595.03|7
1652143300000|2022-05-10 00:41:40|605.93|595.13|605.72|594.92|605.95|595.15|605.59|594.79|8
1652143310000|2022-05-10 00:41:50|605.9|595.1|605.98|595.18|606.15|595.35|605.9|595.1|7
1652143320000|2022-05-10 00:42:00|605.95|595.15|604.44|593.64|605.95|595.15|604.44|593.64|6
1652143330000|2022-05-10 00:42:10|603.9|593.1|605.76|594.96|605.76|594.96|603.9|593.1|7
1652143340000|2022-05-10 00:42:20|605.9|595.1|606.4|595.6|606.75|595.95|605.9|595.1|8
1652143350000|2022-05-10 00:42:30|606.9|596.1|607.78|596.98|607.78|596.98|606.9|596.1|10
1652143360000|2022-05-10 00:42:40|607.85|597.05|608.4|597.6|609.16|598.36|607.85|597.05|13
1652143370000|2022-05-10 00:42:50|608.25|597.45|607.9|597.1|608.4|597.6|607.9|597.1|8
1652143380000|2022-05-10 00:43:00|608.28|597.48|609.9|599.1|609.9|599.1|607.9|597.1|17
1652143390000|2022-05-10 00:43:10|610.2|599.4|610.9|600.1|610.9|600.1|610.15|599.35|8
1652143400000|2022-05-10 00:43:20|610.61|599.81|610.9|600.1|610.9|600.1|610.25|599.45|8
1652143410000|2022-05-10 00:43:30|610.75|599.95|611.4|600.6|612.1|601.3|610.53|599.73|13
1652143420000|2022-05-10 00:43:40|610.9|600.1|613.53|602.73|613.53|602.73|610.9|600.1|12
1652143430000|2022-05-10 00:43:50|613.49|602.69|612.4|601.6|613.49|602.69|612.25|601.45|11
1652143440000|2022-05-10 00:44:00|612.62|601.82|612.4|601.6|613.4|602.6|612.4|601.6|18
1652143450000|2022-05-10 00:44:10|611.26|600.46|614.55|603.75|614.55|603.75|611.26|600.46|14
1652143460000|2022-05-10 00:44:20|614.71|603.91|615.5|604.7|616|605.2|614.71|603.91|12
1652143470000|2022-05-10 00:44:30|615.49|604.69|616.4|605.6|616.4|605.6|615.4|604.6|13
1652143480000|2022-05-10 00:44:40|617.15|606.35|617.4|606.6|617.55|606.75|617.1|606.3|6
1652143490000|2022-05-10 00:44:50|617.45|606.65|618|607.2|618|607.2|617.45|606.65|4
1652143500000|2022-05-10 00:45:00|618.4|607.6|615.9|605.1|618.4|607.6|615.9|605.1|10
1652143510000|2022-05-10 00:45:10|615.63|604.83|614.4|603.6|615.7|604.9|613.95|603.15|10
1652143520000|2022-05-10 00:45:20|615.1|604.3|615.4|604.6|615.58|604.78|614.4|603.6|12
1652143530000|2022-05-10 00:45:30|615.35|604.55|614.65|603.85|615.9|605.1|613.9|603.1|13
1652143540000|2022-05-10 00:45:40|614.95|604.15|614.9|604.1|615.4|604.6|614.9|604.1|3
1652143550000|2022-05-10 00:45:50|615.3|604.5|615.9|605.1|615.95|605.15|615.3|604.5|11
1652143560000|2022-05-10 00:46:00|616.03|605.23|617.4|606.6|617.9|607.1|616|605.2|15
1652143570000|2022-05-10 00:46:10|616.9|606.1|618.12|607.32|618.4|607.6|616.9|606.1|12
1652143580000|2022-05-10 00:46:20|618.4|607.6|618.65|607.85|618.9|608.1|617.9|607.1|16
1652143590000|2022-05-10 00:46:30|618.9|608.1|621.4|610.6|621.4|610.6|618.9|608.1|11
1652143600000|2022-05-10 00:46:40|622.05|611.25|620.4|609.6|622.05|611.25|620.32|609.52|12
1652143610000|2022-05-10 00:46:50|620.2|609.4|620.09|609.29|620.22|609.42|619.21|608.41|13
1652143620000|2022-05-10 00:47:00|619.65|608.85|618.9|608.1|619.65|608.85|618.7|607.9|21
1652143630000|2022-05-10 00:47:10|618.62|607.82|617.9|607.1|618.62|607.82|617.9|607.1|8
1652143640000|2022-05-10 00:47:20|617.84|607.04|618.89|608.09|618.89|608.09|617.75|606.95|9
1652143650000|2022-05-10 00:47:30|618.64|607.84|618.05|607.25|618.71|607.91|617.74|606.94|13
1652143660000|2022-05-10 00:47:40|617.9|607.1|616.58|605.78|617.9|607.1|616.28|605.48|12
1652143670000|2022-05-10 00:47:50|616.9|606.1|617.1|606.3|617.19|606.39|616.74|605.94|14
1652143680000|2022-05-10 00:48:00|616.98|606.18|616.08|605.28|617.1|606.3|615.98|605.18|19
1652143690000|2022-05-10 00:48:10|615.85|605.05|615.9|605.1|616.37|605.57|615.45|604.65|13
1652143700000|2022-05-10 00:48:20|616.4|605.6|615.15|604.35|616.9|606.1|615.15|604.35|12
1652143710000|2022-05-10 00:48:30|614.9|604.1|613.4|602.6|614.9|604.1|613.35|602.55|12
1652143720000|2022-05-10 00:48:40|613|602.2|613.15|602.35|613.4|602.6|611.65|600.85|20
1652143730000|2022-05-10 00:48:50|613.4|602.6|612.4|601.6|613.4|602.6|612.4|601.6|11
1652143740000|2022-05-10 00:49:00|611.9|601.1|609.62|598.82|611.9|601.1|609.2|598.4|21
1652143750000|2022-05-10 00:49:10|609.3|598.5|610.4|599.6|610.9|600.1|609.3|598.5|12
1652143760000|2022-05-10 00:49:20|609.9|599.1|610.5|599.7|610.5|599.7|609.9|599.1|8
1652143770000|2022-05-10 00:49:30|610.41|599.61|609.95|599.15|610.85|600.05|609.95|599.15|9
1652143780000|2022-05-10 00:49:40|609.9|599.1|609.9|599.1|610.9|600.1|609.9|599.1|10
1652143790000|2022-05-10 00:49:50|609.25|598.45|609.9|599.1|610.4|599.6|609.25|598.45|7
1652143800000|2022-05-10 00:50:00|610.07|599.27|607.9|597.1|610.19|599.39|607.4|596.6|19
1652143810000|2022-05-10 00:50:10|607.62|596.82|609.25|598.45|609.25|598.45|607.54|596.74|8
1652143820000|2022-05-10 00:50:20|609.15|598.35|609.4|598.6|609.9|599.1|609.15|598.35|13
1652143830000|2022-05-10 00:50:30|610|599.2|610.08|599.28|610.46|599.66|610|599.2|8
1652143840000|2022-05-10 00:50:40|610.05|599.25|610.9|600.1|611.4|600.6|610.05|599.25|13
1652143850000|2022-05-10 00:50:50|611.08|600.28|610.9|600.1|611.08|600.28|610.9|600.1|2
1652143860000|2022-05-10 00:51:00|610.62|599.82|609.9|599.1|610.9|600.1|609.9|599.1|7
1652143870000|2022-05-10 00:51:10|609.65|598.85|609.4|598.6|609.65|598.85|609.4|598.6|2
1652143880000|2022-05-10 00:51:20|608.9|598.1|607.9|597.1|608.9|598.1|607.9|597.1|5
1652143890000|2022-05-10 00:51:30|608|597.2|608|597.2|608|597.2|608|597.2|1
1652143900000|2022-05-10 00:51:40|608.4|597.6|607.4|596.6|608.4|597.6|607.4|596.6|8
1652143910000|2022-05-10 00:51:50|607.26|596.46|608.15|597.35|608.15|597.35|607.26|596.46|4
1652143920000|2022-05-10 00:52:00|607.9|597.1|607.9|597.1|607.9|597.1|607.9|597.1|1
1652143930000|2022-05-10 00:52:10|607.8|597|607.9|597.1|607.9|597.1|607.76|596.96|4
1652143940000|2022-05-10 00:52:20|607.81|597.01|607.8|597|607.9|597.1|607.75|596.95|4
1652143950000|2022-05-10 00:52:30|607.9|597.1|608.65|597.85|608.65|597.85|607.9|597.1|9
1652143960000|2022-05-10 00:52:40|608.5|597.7|607.9|597.1|608.5|597.7|607.9|597.1|4
1652143970000|2022-05-10 00:52:50|606.9|596.1|607.31|596.51|607.4|596.6|606.9|596.1|9
1652143980000|2022-05-10 00:53:00|607.44|596.64|607.5|596.7|607.5|596.7|606.9|596.1|7
1652143990000|2022-05-10 00:53:10|607.9|597.1|607.33|596.53|607.9|597.1|607.33|596.53|5
1652144000000|2022-05-10 00:53:20|607.32|596.52|606.9|596.1|607.32|596.52|606.9|596.1|2
1652144010000|2022-05-10 00:53:30|607.07|596.27|607.9|597.1|607.9|597.1|607.07|596.27|6
1652144020000|2022-05-10 00:53:40|607.7|596.9|607.9|597.1|607.9|597.1|607.7|596.9|2
1652144030000|2022-05-10 00:53:50|607.99|597.19|608.9|598.1|608.9|598.1|607.99|597.19|5
1652144040000|2022-05-10 00:54:00|608.95|598.15|610.4|599.6|610.9|600.1|608.9|598.1|13
1652144050000|2022-05-10 00:54:10|609.9|599.1|608.9|598.1|609.9|599.1|608.9|598.1|5
1652144060000|2022-05-10 00:54:20|608.99|598.19|609.4|598.6|609.4|598.6|608.9|598.1|3
1652144070000|2022-05-10 00:54:30|609.38|598.58|609.4|598.6|609.5|598.7|609.38|598.58|10
1652144080000|2022-05-10 00:54:40|609.5|598.7|609.16|598.36|609.5|598.7|609.16|598.36|6
1652144090000|2022-05-10 00:54:50|608.9|598.1|608.9|598.1|608.9|598.1|608.9|598.1|1
1652144100000|2022-05-10 00:55:00|608.1|597.3|607.85|597.05|608.1|597.3|607.6|596.8|10
1652144110000|2022-05-10 00:55:10|607.86|597.06|608.9|598.1|608.9|598.1|607.86|597.06|8
1652144120000|2022-05-10 00:55:20|608.85|598.05|610.4|599.6|610.75|599.95|608.85|598.05|11
1652144130000|2022-05-10 00:55:30|609.95|599.15|610.4|599.6|610.49|599.69|609.95|599.15|6
1652144140000|2022-05-10 00:55:40|610.29|599.49|610.9|600.1|610.9|600.1|609.9|599.1|8
1652144150000|2022-05-10 00:55:50|610.65|599.85|611.9|601.1|611.9|601.1|610.65|599.85|7
1652144160000|2022-05-10 00:56:00|611.65|600.85|609.95|599.15|611.9|601.1|609.95|599.15|11
1652144170000|2022-05-10 00:56:10|610.4|599.6|610.9|600.1|611|600.2|610.4|599.6|6
1652144180000|2022-05-10 00:56:20|611|600.2|612.91|602.11|613.85|603.05|611|600.2|14
1652144190000|2022-05-10 00:56:30|613|602.2|612.91|602.11|613|602.2|612.91|602.11|2
1652144200000|2022-05-10 00:56:40|613.24|602.44|613.15|602.35|613.24|602.44|612.91|602.11|4
1652144220000|2022-05-10 00:57:00|612.87|602.07|611.9|601.1|612.87|602.07|611.8|601|6
1652144230000|2022-05-10 00:57:10|611.99|601.19|611.4|600.6|611.99|601.19|611.1|600.3|8
1652144240000|2022-05-10 00:57:20|611.9|601.1|611.9|601.1|611.9|601.1|611.9|601.1|1
1652144250000|2022-05-10 00:57:30|612.4|601.6|613|602.2|613.07|602.27|612.4|601.6|4
1652144260000|2022-05-10 00:57:40|613.2|602.4|614.28|603.48|614.28|603.48|613.2|602.4|6
1652144270000|2022-05-10 00:57:50|613.9|603.1|614.9|604.1|615.4|604.6|613.9|603.1|7
1652144280000|2022-05-10 00:58:00|614.53|603.73|613.9|603.1|614.53|603.73|613.9|603.1|5
1652144290000|2022-05-10 00:58:10|614.28|603.48|614.9|604.1|614.9|604.1|614.05|603.25|8
1652144300000|2022-05-10 00:58:20|614.85|604.05|614.4|603.6|614.85|604.05|614.35|603.55|3
1652144310000|2022-05-10 00:58:30|614.65|603.85|614.9|604.1|615.12|604.32|614.4|603.6|12
1652144320000|2022-05-10 00:58:40|615.4|604.6|619.34|608.54|619.55|608.75|615.28|604.48|13
1652144330000|2022-05-10 00:58:50|620.45|609.65|622.4|611.6|623.4|612.6|620.22|609.42|19
1652144340000|2022-05-10 00:59:00|622.19|611.39|618.9|608.1|622.19|611.39|618.9|608.1|13
1652144350000|2022-05-10 00:59:10|619|608.2|619.5|608.7|619.9|609.1|619|608.2|10
1652144360000|2022-05-10 00:59:20|619.49|608.69|619.9|609.1|620.4|609.6|619.4|608.6|9
1652144370000|2022-05-10 00:59:30|619.5|608.7|620.1|609.3|620.5|609.7|619.5|608.7|7
1652144380000|2022-05-10 00:59:40|619.91|609.11|620.69|609.89|621.4|610.6|619.71|608.91|12
1652144390000|2022-05-10 00:59:50|620.59|609.79|619.65|608.85|620.59|609.79|619.4|608.6|8
1652144400000|2022-05-10 01:00:00|619.76|608.96|619.5|608.7|619.9|609.1|619.4|608.6|13
1652144410000|2022-05-10 01:00:10|619.9|609.1|619.4|608.6|619.9|609.1|619.4|608.6|7
1652144420000|2022-05-10 01:00:20|619.51|608.71|619.2|608.4|620.75|609.95|619.2|608.4|8
1652144430000|2022-05-10 01:00:30|618.9|608.1|619.4|608.6|619.4|608.6|618.9|608.1|4
1652144440000|2022-05-10 01:00:40|619.3|608.5|619.9|609.1|619.9|609.1|619.25|608.45|11
1652144460000|2022-05-10 01:01:00|620.06|609.26|620.28|609.48|620.4|609.6|619.9|609.1|9
1652144470000|2022-05-10 01:01:10|619.9|609.1|619.4|608.6|619.9|609.1|618.9|608.1|8
1652144480000|2022-05-10 01:01:20|619.53|608.73|619.9|609.1|620.21|609.41|619.53|608.73|5
1652144490000|2022-05-10 01:01:30|620|609.2|619.9|609.1|620.4|609.6|619.9|609.1|5
1652144500000|2022-05-10 01:01:40|619.4|608.6|619.9|609.1|619.9|609.1|619.4|608.6|2
1652144510000|2022-05-10 01:01:50|619.88|609.08|618.9|608.1|619.88|609.08|618.53|607.73|8
1652144520000|2022-05-10 01:02:00|618.95|608.15|618.08|607.28|618.95|608.15|618.08|607.28|3
1652144530000|2022-05-10 01:02:10|617.95|607.15|617.9|607.1|617.95|607.15|617.9|607.1|2
1652144550000|2022-05-10 01:02:30|618.02|607.22|618.9|608.1|618.9|608.1|618.02|607.22|5
1652144560000|2022-05-10 01:02:40|618.79|607.99|619.15|608.35|619.15|608.35|618.35|607.55|8
1652144570000|2022-05-10 01:02:50|618.9|608.1|618.9|608.1|618.9|608.1|618.9|608.1|1
1652144580000|2022-05-10 01:03:00|618.85|608.05|618.8|608|618.85|608.05|618.4|607.6|6
1652144590000|2022-05-10 01:03:10|619.2|608.4|619.9|609.1|620.29|609.49|619.2|608.4|10
1652144600000|2022-05-10 01:03:20|620.01|609.21|621.4|610.6|621.42|610.62|619.9|609.1|14
1652144610000|2022-05-10 01:03:30|621.49|610.69|621.9|611.1|621.9|611.1|621.05|610.25|5
1652144620000|2022-05-10 01:03:40|621.95|611.15|622.9|612.1|622.9|612.1|621.95|611.15|4
1652144630000|2022-05-10 01:03:50|623.13|612.33|624.4|613.6|625.74|614.94|623.13|612.33|16
1652144640000|2022-05-10 01:04:00|624.65|613.85|623.9|613.1|624.65|613.85|623.9|613.1|3
1652144650000|2022-05-10 01:04:10|623.83|613.03|623.9|613.1|623.9|613.1|623.83|613.03|4
1652144660000|2022-05-10 01:04:20|624.15|613.35|623.9|613.1|624.15|613.35|622.9|612.1|9
1652144670000|2022-05-10 01:04:30|623.65|612.85|623.9|613.1|623.9|613.1|623.4|612.6|5
1652144680000|2022-05-10 01:04:40|623.85|613.05|623.9|613.1|623.9|613.1|623.85|613.05|2
1652144690000|2022-05-10 01:04:50|623.75|612.95|625.4|614.6|625.85|615.05|623.75|612.95|12
1652144700000|2022-05-10 01:05:00|624.9|614.1|625.5|614.7|625.72|614.92|624.9|614.1|5
1652144710000|2022-05-10 01:05:10|625.59|614.79|628.9|618.1|628.9|618.1|625.59|614.79|14
1652144720000|2022-05-10 01:05:20|628.5|617.7|628.4|617.6|628.9|618.1|627.4|616.6|12
1652144730000|2022-05-10 01:05:30|628.57|617.77|628|617.2|629.95|619.15|628|617.2|14
1652144740000|2022-05-10 01:05:40|627.9|617.1|629.1|618.3|629.1|618.3|627.6|616.8|7
1652144750000|2022-05-10 01:05:50|629.19|618.39|628.95|618.15|629.49|618.69|628.95|618.15|10
1652144760000|2022-05-10 01:06:00|629.4|618.6|631.05|620.25|631.4|620.6|629.4|618.6|9
1652144770000|2022-05-10 01:06:10|630.55|619.75|629.4|618.6|630.55|619.75|628.95|618.15|9
1652144780000|2022-05-10 01:06:20|629.9|619.1|629.8|619|630.4|619.6|629.8|619|9
1652144790000|2022-05-10 01:06:30|629.4|618.6|630.4|619.6|630.4|619.6|629.4|618.6|3
1652144800000|2022-05-10 01:06:40|630.69|619.89|631.4|620.6|631.4|620.6|630.69|619.89|3
1652144810000|2022-05-10 01:06:50|631.9|621.1|630.84|620.04|631.9|621.1|630.84|620.04|3
1652144820000|2022-05-10 01:07:00|630.69|619.89|630.84|620.04|631.05|620.25|630.69|619.89|3
1652144830000|2022-05-10 01:07:10|630|619.2|630.9|620.1|630.9|620.1|629.9|619.1|4
1652144840000|2022-05-10 01:07:20|630.7|619.9|630.4|619.6|630.9|620.1|630.2|619.4|5
1652144850000|2022-05-10 01:07:30|629.9|619.1|629.3|618.5|629.9|619.1|629.3|618.5|6
1652144860000|2022-05-10 01:07:40|629.4|618.6|629.1|618.3|629.4|618.6|628.98|618.18|4
1652144870000|2022-05-10 01:07:50|628.9|618.1|621.89|611.09|628.9|618.1|621.89|611.09|19
1652144880000|2022-05-10 01:08:00|622.11|611.31|623.4|612.6|623.55|612.75|620.25|609.45|17
1652144890000|2022-05-10 01:08:10|624.1|613.3|623.95|613.15|624.4|613.6|623.95|613.15|4
1652144900000|2022-05-10 01:08:20|623.67|612.87|624.4|613.6|624.4|613.6|623.67|612.87|6
1652144910000|2022-05-10 01:08:30|624.65|613.85|626.9|616.1|626.9|616.1|624.65|613.85|7
1652144920000|2022-05-10 01:08:40|626.49|615.69|625.9|615.1|626.62|615.82|625.4|614.6|16
1652144930000|2022-05-10 01:08:50|626.4|615.6|626.9|616.1|626.9|616.1|625.9|615.1|5
1652144940000|2022-05-10 01:09:00|627.4|616.6|626.4|615.6|627.9|617.1|626.32|615.52|12
1652144950000|2022-05-10 01:09:10|626.9|616.1|627.4|616.6|627.4|616.6|626.9|616.1|3
1652144960000|2022-05-10 01:09:20|627.53|616.73|628.7|617.9|628.9|618.1|627.53|616.73|14
1652144970000|2022-05-10 01:09:30|628.9|618.1|630.4|619.6|630.4|619.6|628.9|618.1|5
1652144980000|2022-05-10 01:09:40|630.9|620.1|631.19|620.39|631.19|620.39|630.4|619.6|6
1652144990000|2022-05-10 01:09:50|631.86|621.06|631.32|620.52|631.9|621.1|630.9|620.1|9
1652145000000|2022-05-10 01:10:00|631.3|620.5|634.4|623.6|635.4|624.6|631.3|620.5|22
1652145010000|2022-05-10 01:10:10|634.48|623.68|633.32|622.52|634.48|623.68|633.32|622.52|10
1652145020000|2022-05-10 01:10:20|633.4|622.6|632.4|621.6|633.9|623.1|632.4|621.6|8
1652145030000|2022-05-10 01:10:30|631.85|621.05|630.78|619.98|631.85|621.05|630.6|619.8|8
1652145040000|2022-05-10 01:10:40|630.85|620.05|626.52|615.72|631.45|620.65|626.52|615.72|16
1652145050000|2022-05-10 01:10:50|626.4|615.6|625.53|614.73|626.4|615.6|624.67|613.87|14
1652145060000|2022-05-10 01:11:00|625.62|614.82|624.9|614.1|625.8|615|624.25|613.45|13
1652145070000|2022-05-10 01:11:10|624.8|614|626.4|615.6|626.4|615.6|624.4|613.6|14
1652145080000|2022-05-10 01:11:20|626.19|615.39|627.4|616.6|627.7|616.9|626.19|615.39|11
1652145090000|2022-05-10 01:11:30|627.9|617.1|627.9|617.1|627.9|617.1|627.4|616.6|14
1652145100000|2022-05-10 01:11:40|627.85|617.05|630.4|619.6|630.4|619.6|627.85|617.05|11
1652145110000|2022-05-10 01:11:50|630.9|620.1|630.95|620.15|635.45|624.65|630.9|620.1|23
1652145120000|2022-05-10 01:12:00|630.7|619.9|630.4|619.6|631.4|620.6|630.4|619.6|10
1652145130000|2022-05-10 01:12:10|630.49|619.69|628.85|618.05|630.62|619.82|628.49|617.69|14
1652145140000|2022-05-10 01:12:20|628.4|617.6|624.4|613.6|628.4|617.6|623.68|612.88|23
1652145150000|2022-05-10 01:12:30|624.28|613.48|624.9|614.1|624.9|614.1|624.28|613.48|3
1652145160000|2022-05-10 01:12:40|624.65|613.85|623.9|613.1|624.9|614.1|623.9|613.1|10
1652145170000|2022-05-10 01:12:50|623.98|613.18|624.4|613.6|624.4|613.6|623.98|613.18|2
1652145180000|2022-05-10 01:13:00|624.23|613.43|623.8|613|624.4|613.6|623.31|612.51|6
1652145190000|2022-05-10 01:13:10|623.4|612.6|623.4|612.6|623.4|612.6|623.4|612.6|1
1652145200000|2022-05-10 01:13:20|622.9|612.1|623.9|613.1|624|613.2|622.9|612.1|10
1652145210000|2022-05-10 01:13:30|623.81|613.01|624.04|613.24|624.04|613.24|623.79|612.99|7
1652145220000|2022-05-10 01:13:40|624.23|613.43|624.9|614.1|625.04|614.24|624.23|613.43|14
1652145230000|2022-05-10 01:13:50|625.65|614.85|625.45|614.65|625.65|614.85|624.78|613.98|12
1652145240000|2022-05-10 01:14:00|625.4|614.6|625.9|615.1|626|615.2|625.4|614.6|4
1652145250000|2022-05-10 01:14:10|625.97|615.17|626.25|615.45|626.9|616.1|625.97|615.17|7
1652145260000|2022-05-10 01:14:20|625.9|615.1|625.95|615.15|625.97|615.17|625.9|615.1|3
1652145270000|2022-05-10 01:14:30|625.9|615.1|624.4|613.6|625.9|615.1|624.4|613.6|9
1652145280000|2022-05-10 01:14:40|624.47|613.67|625.08|614.28|625.08|614.28|624.4|613.6|5
1652145290000|2022-05-10 01:14:50|624.9|614.1|625.22|614.42|625.62|614.82|624.9|614.1|8
1652145300000|2022-05-10 01:15:00|625.4|614.6|629.27|618.47|629.27|618.47|625.22|614.42|16
1652145310000|2022-05-10 01:15:10|629.55|618.75|634.3|623.5|634.5|623.7|629.55|618.75|22
1652145320000|2022-05-10 01:15:20|634.4|623.6|632.4|621.6|635.2|624.4|632.4|621.6|14
1652145330000|2022-05-10 01:15:30|632.59|621.79|633.4|622.6|634.05|623.25|632.4|621.6|12
1652145340000|2022-05-10 01:15:40|632.98|622.18|632.8|622|632.98|622.18|632.8|622|3
1652145350000|2022-05-10 01:15:50|632.85|622.05|631.9|621.1|632.85|622.05|631.9|621.1|3
1652145360000|2022-05-10 01:16:00|631.65|620.85|630.75|619.95|631.69|620.89|630.75|619.95|20
1652145370000|2022-05-10 01:16:10|630.9|620.1|630.4|619.6|630.9|620.1|629.9|619.1|16
1652145380000|2022-05-10 01:16:20|630.15|619.35|629.4|618.6|630.47|619.67|629.4|618.6|7
1652145390000|2022-05-10 01:16:30|629.5|618.7|630.4|619.6|630.8|620|629.4|618.6|9
1652145400000|2022-05-10 01:16:40|629.9|619.1|630.4|619.6|630.48|619.68|629.9|619.1|12
1652145410000|2022-05-10 01:16:50|630.15|619.35|630.9|620.1|630.9|620.1|630.15|619.35|3
1652145420000|2022-05-10 01:17:00|630.8|620|630.9|620.1|631|620.2|630.8|620|4
1652145430000|2022-05-10 01:17:10|630.59|619.79|629.9|619.1|630.9|620.1|629.9|619.1|11
1652145440000|2022-05-10 01:17:20|629.61|618.81|628.8|618|629.61|618.81|628.8|618|6
1652145450000|2022-05-10 01:17:30|628.9|618.1|627.4|616.6|628.9|618.1|627.31|616.51|12
1652145460000|2022-05-10 01:17:40|627.57|616.77|627.9|617.1|628.38|617.58|627.57|616.77|7
1652145470000|2022-05-10 01:17:50|627.85|617.05|627.57|616.77|627.9|617.1|627.4|616.6|4
1652145480000|2022-05-10 01:18:00|627.4|616.6|626.9|616.1|627.65|616.85|626.9|616.1|5
1652145490000|2022-05-10 01:18:10|626.82|616.02|626.9|616.1|626.9|616.1|626.75|615.95|3
1652145510000|2022-05-10 01:18:30|626.65|615.85|626.4|615.6|626.75|615.95|626|615.2|6
1652145520000|2022-05-10 01:18:40|626.9|616.1|626.4|615.6|626.9|616.1|625.71|614.91|10
1652145530000|2022-05-10 01:18:50|626.29|615.49|626.19|615.39|626.39|615.59|625.9|615.1|6
1652145540000|2022-05-10 01:19:00|626.29|615.49|625.9|615.1|626.46|615.66|625.9|615.1|12
1652145550000|2022-05-10 01:19:10|626.15|615.35|626.29|615.49|626.79|615.99|626.15|615.35|5
1652145560000|2022-05-10 01:19:20|625.9|615.1|625.72|614.92|625.9|615.1|625.65|614.85|5
1652145570000|2022-05-10 01:19:30|625.74|614.94|624.9|614.1|625.74|614.94|624.9|614.1|5
1652145580000|2022-05-10 01:19:40|624.72|613.92|624.95|614.15|624.95|614.15|624.72|613.92|6
1652145590000|2022-05-10 01:19:50|624.9|614.1|624.9|614.1|624.93|614.13|624.9|614.1|3
1652145600000|2022-05-10 01:20:00|625.45|614.65|626.2|615.4|626.44|615.64|625.45|614.65|6
1652145610000|2022-05-10 01:20:10|626.06|615.26|624.9|614.1|626.06|615.26|624.9|614.1|13
1652145620000|2022-05-10 01:20:20|625|614.2|625.96|615.16|626.12|615.32|624.9|614.1|12
1652145630000|2022-05-10 01:20:30|625.9|615.1|626.9|616.1|626.9|616.1|625.9|615.1|10
1652145640000|2022-05-10 01:20:40|626.79|615.99|626.9|616.1|627.13|616.33|626.79|615.99|5
1652145650000|2022-05-10 01:20:50|626.88|616.08|626.79|615.99|626.9|616.1|626.79|615.99|8
1652145660000|2022-05-10 01:21:00|626.8|616|626.9|616.1|626.9|616.1|626.8|616|2
1652145670000|2022-05-10 01:21:10|626.78|615.98|625.9|615.1|626.78|615.98|625.9|615.1|6
1652145680000|2022-05-10 01:21:20|626|615.2|624.91|614.11|626|615.2|624.91|614.11|8
1652145690000|2022-05-10 01:21:30|624.85|614.05|625.8|615|625.8|615|624.85|614.05|6
1652145700000|2022-05-10 01:21:40|625.41|614.61|624.9|614.1|625.41|614.61|624.85|614.05|4
1652145710000|2022-05-10 01:21:50|624.73|613.93|624.8|614|624.8|614|624.65|613.85|5
1652145720000|2022-05-10 01:22:00|624.73|613.93|624.4|613.6|624.73|613.93|624.4|613.6|4
1652145730000|2022-05-10 01:22:10|624.3|613.5|625.4|614.6|625.4|614.6|624.3|613.5|6
1652145740000|2022-05-10 01:22:20|625.05|614.25|625.4|614.6|625.4|614.6|625.05|614.25|5
1652145750000|2022-05-10 01:22:30|625.7|614.9|626.29|615.49|626.74|615.94|625.7|614.9|7
1652145760000|2022-05-10 01:22:40|626.4|615.6|627.69|616.89|627.9|617.1|626.4|615.6|12
1652145770000|2022-05-10 01:22:50|627.78|616.98|627.75|616.95|627.9|617.1|627.65|616.85|4
1652145780000|2022-05-10 01:23:00|627.26|616.46|626.9|616.1|627.26|616.46|626.8|616|6
1652145790000|2022-05-10 01:23:10|627.7|616.9|628.4|617.6|628.4|617.6|627.4|616.6|9
1652145800000|2022-05-10 01:23:20|628.9|618.1|629.75|618.95|629.75|618.95|628.88|618.08|4
1652145810000|2022-05-10 01:23:30|629.5|618.7|628.9|618.1|629.56|618.76|628.9|618.1|5
1652145820000|2022-05-10 01:23:40|628.95|618.15|629.08|618.28|629.9|619.1|628.95|618.15|11
1652145830000|2022-05-10 01:23:50|628.1|617.3|627.01|616.21|628.1|617.3|627.01|616.21|5
1652145840000|2022-05-10 01:24:00|626.81|616.01|626.5|615.7|626.9|616.1|626.2|615.4|12
1652145850000|2022-05-10 01:24:10|626.9|616.1|627.5|616.7|627.9|617.1|626.05|615.25|12
1652145860000|2022-05-10 01:24:20|627.48|616.68|626.63|615.83|627.48|616.68|626.63|615.83|5
1652145870000|2022-05-10 01:24:30|626.22|615.42|626.9|616.1|627.27|616.47|625.8|615|10
1652145890000|2022-05-10 01:24:50|626.79|615.99|626.4|615.6|626.9|616.1|626.4|615.6|3
1652145900000|2022-05-10 01:25:00|625.9|615.1|626.85|616.05|626.85|616.05|625.9|615.1|8
1652145910000|2022-05-10 01:25:10|626.95|616.15|626.9|616.1|627.24|616.44|626.9|616.1|7
1652145920000|2022-05-10 01:25:20|626.77|615.97|626.79|615.99|627.19|616.39|626.77|615.97|5
1652145930000|2022-05-10 01:25:30|626.86|616.06|627.11|616.31|627.59|616.79|626.79|615.99|10
1652145940000|2022-05-10 01:25:40|627.49|616.69|627.7|616.9|627.7|616.9|627.49|616.69|3
1652145950000|2022-05-10 01:25:50|627.65|616.85|627.75|616.95|627.75|616.95|627.65|616.85|2
1652145960000|2022-05-10 01:26:00|627.65|616.85|628.95|618.15|629.1|618.3|627.31|616.51|12
1652145970000|2022-05-10 01:26:10|629.9|619.1|629.9|619.1|630.4|619.6|629.9|619.1|3
1652145980000|2022-05-10 01:26:20|629.4|618.6|629.4|618.6|629.9|619.1|629.02|618.22|6
1652145990000|2022-05-10 01:26:30|629.9|619.1|630.9|620.1|630.9|620.1|629.9|619.1|4
1652146000000|2022-05-10 01:26:40|630.95|620.15|631.05|620.25|631.05|620.25|630.9|620.1|4
1652146010000|2022-05-10 01:26:50|631.08|620.28|631.6|620.8|631.65|620.85|631.08|620.28|8
1652146020000|2022-05-10 01:27:00|631.8|621|630.9|620.1|631.9|621.1|630.9|620.1|7
1652146040000|2022-05-10 01:27:20|630.72|619.92|629.4|618.6|630.72|619.92|629.05|618.25|10
1652146050000|2022-05-10 01:27:30|629.9|619.1|628.9|618.1|629.9|619.1|628.9|618.1|6
1652146060000|2022-05-10 01:27:40|629.28|618.48|629.9|619.1|629.9|619.1|629.05|618.25|4
1652146070000|2022-05-10 01:27:50|629.2|618.4|629.05|618.25|629.78|618.98|629.05|618.25|4
1652146080000|2022-05-10 01:28:00|629.3|618.5|628.9|618.1|629.4|618.6|628.9|618.1|5
1652146090000|2022-05-10 01:28:10|628.88|618.08|628.4|617.6|629.2|618.4|628.4|617.6|3
1652146100000|2022-05-10 01:28:20|627.9|617.1|628.4|617.6|628.4|617.6|627.9|617.1|6
1652146110000|2022-05-10 01:28:30|628.28|617.48|627.9|617.1|628.28|617.48|627.9|617.1|6
1652146120000|2022-05-10 01:28:40|628|617.2|627.9|617.1|628.57|617.77|627.9|617.1|14
1652146130000|2022-05-10 01:28:50|628.08|617.28|628.8|618|628.8|618|627.9|617.1|5
1652146140000|2022-05-10 01:29:00|628.97|618.17|631.4|620.6|631.45|620.65|628.97|618.17|11
1652146150000|2022-05-10 01:29:10|631.25|620.45|630.9|620.1|631.4|620.6|630.9|620.1|3
1652146160000|2022-05-10 01:29:20|630.8|620|630.8|620|630.8|620|630.8|620|1
1652146170000|2022-05-10 01:29:30|631.17|620.37|630.9|620.1|631.4|620.6|630.9|620.1|6
1652146180000|2022-05-10 01:29:40|630.64|619.84|629.9|619.1|630.64|619.84|629.9|619.1|6
1652146190000|2022-05-10 01:29:50|630.52|619.72|630.4|619.6|630.52|619.72|630.4|619.6|2
1652146200000|2022-05-10 01:30:00|630.31|619.51|629.4|618.6|630.31|619.51|629.29|618.49|6
1652146210000|2022-05-10 01:30:10|628.9|618.1|628.9|618.1|629.65|618.85|628.9|618.1|10
1652146220000|2022-05-10 01:30:20|628.75|617.95|628.4|617.6|628.9|618.1|628.4|617.6|5
1652146230000|2022-05-10 01:30:30|628|617.2|627.5|616.7|628|617.2|627.5|616.7|5
1652146240000|2022-05-10 01:30:40|627.42|616.62|626.9|616.1|627.42|616.62|626.73|615.93|3
1652146250000|2022-05-10 01:30:50|627|616.2|627|616.2|627|616.2|627|616.2|1
1652146260000|2022-05-10 01:31:00|626.9|616.1|626.88|616.08|626.9|616.1|626.88|616.08|2
1652146270000|2022-05-10 01:31:10|626.9|616.1|626|615.2|626.9|616.1|626|615.2|5
1652146280000|2022-05-10 01:31:20|626.15|615.35|626.15|615.35|626.15|615.35|626.15|615.35|1
1652146290000|2022-05-10 01:31:30|626.23|615.43|626.73|615.93|626.73|615.93|626.23|615.43|2
1652146300000|2022-05-10 01:31:40|626.9|616.1|626.73|615.93|626.9|616.1|626.73|615.93|9
1652146310000|2022-05-10 01:31:50|626.52|615.72|626.73|615.93|626.73|615.93|625.95|615.15|8
1652146320000|2022-05-10 01:32:00|626.9|616.1|626.9|616.1|626.9|616.1|626.73|615.93|10
1652146330000|2022-05-10 01:32:10|626.96|616.16|625.9|615.1|626.96|616.16|625.5|614.7|11
1652146340000|2022-05-10 01:32:20|625.61|614.81|625.25|614.45|625.61|614.81|625.25|614.45|6
1652146350000|2022-05-10 01:32:30|625.3|614.5|624.2|613.4|625.3|614.5|624.2|613.4|6
1652146360000|2022-05-10 01:32:40|623.9|613.1|622.9|612.1|624.05|613.25|622.9|612.1|9
1652146370000|2022-05-10 01:32:50|623|612.2|623|612.2|623|612.2|623|612.2|1
1652146380000|2022-05-10 01:33:00|622.9|612.1|622.4|611.6|622.9|612.1|622.4|611.6|4
1652146390000|2022-05-10 01:33:10|622.47|611.67|623.4|612.6|623.4|612.6|622.4|611.6|5
1652146400000|2022-05-10 01:33:20|623.51|612.71|623.9|613.1|624.85|614.05|623.51|612.71|6
1652146410000|2022-05-10 01:33:30|624.4|613.6|623.25|612.45|624.4|613.6|623.25|612.45|5
1652146420000|2022-05-10 01:33:40|622.9|612.1|621.9|611.1|622.9|612.1|621.6|610.8|10
1652146430000|2022-05-10 01:33:50|621.4|610.6|620.9|610.1|621.4|610.6|620.9|610.1|6
1652146440000|2022-05-10 01:34:00|621.28|610.48|620.9|610.1|621.9|611.1|620.5|609.7|14
1652146450000|2022-05-10 01:34:10|621.15|610.35|621.9|611.1|621.9|611.1|621.12|610.32|7
1652146460000|2022-05-10 01:34:20|621.95|611.15|622.9|612.1|622.9|612.1|621.9|611.1|6
1652146510000|2022-05-10 01:35:10|622.75|611.95|622.56|611.76|622.75|611.95|622.56|611.76|2
1652146520000|2022-05-10 01:35:20|622|611.2|622.56|611.76|622.56|611.76|622|611.2|4
1652146530000|2022-05-10 01:35:30|622.9|612.1|622.9|612.1|622.9|612.1|622.57|611.77|4
1652146540000|2022-05-10 01:35:40|623.03|612.23|623.03|612.23|623.03|612.23|623.03|612.23|1
1652146550000|2022-05-10 01:35:50|622.9|612.1|622.5|611.7|623.03|612.23|622.5|611.7|7
1652146560000|2022-05-10 01:36:00|622.6|611.8|622.71|611.91|622.74|611.94|622.4|611.6|6
1652146580000|2022-05-10 01:36:20|622.59|611.79|622.21|611.41|622.59|611.79|622.21|611.41|6
1652146590000|2022-05-10 01:36:30|622.14|611.34|621.9|611.1|622.14|611.34|621.3|610.5|7
1652146600000|2022-05-10 01:36:40|622|611.2|621.9|611.1|622|611.2|621.8|611|8
1652146610000|2022-05-10 01:36:50|622.08|611.28|622.18|611.38|622.18|611.38|622.08|611.28|3
1652146620000|2022-05-10 01:37:00|622.51|611.71|623.25|612.45|623.25|612.45|622.51|611.71|5
1652146630000|2022-05-10 01:37:10|623.02|612.22|622.69|611.89|623.65|612.85|622.69|611.89|8
1652146640000|2022-05-10 01:37:20|622.89|612.09|622.7|611.9|622.89|612.09|622.45|611.65|4
1652146650000|2022-05-10 01:37:30|622.65|611.85|622.45|611.65|622.65|611.85|622.45|611.65|2
1652146660000|2022-05-10 01:37:40|622.39|611.59|621.9|611.1|622.39|611.59|621.84|611.04|6
1652146670000|2022-05-10 01:37:50|621.4|610.6|620.95|610.15|621.4|610.6|620.9|610.1|9
1652146680000|2022-05-10 01:38:00|620.9|610.1|621.05|610.25|621.15|610.35|620.9|610.1|3
1652146690000|2022-05-10 01:38:10|621.19|610.39|621.9|611.1|622.14|611.34|621.19|610.39|6
1652146700000|2022-05-10 01:38:20|622|611.2|621.9|611.1|622|611.2|621.9|611.1|2
1652146710000|2022-05-10 01:38:30|622.4|611.6|622.4|611.6|622.4|611.6|622.4|611.6|1
1652146720000|2022-05-10 01:38:40|622.9|612.1|622.9|612.1|622.9|612.1|622.9|612.1|1
1652146730000|2022-05-10 01:38:50|622.75|611.95|621.5|610.7|622.75|611.95|621.35|610.55|11
1652146740000|2022-05-10 01:39:00|621.65|610.85|620.9|610.1|621.65|610.85|620.9|610.1|7
1652146750000|2022-05-10 01:39:10|620.87|610.07|620.9|610.1|620.95|610.15|620.87|610.07|5
1652146770000|2022-05-10 01:39:30|621.15|610.35|621.75|610.95|621.75|610.95|621.15|610.35|5
1652146780000|2022-05-10 01:39:40|621.69|610.89|621.9|611.1|621.9|611.1|621.69|610.89|2
1652146790000|2022-05-10 01:39:50|622.18|611.38|622.4|611.6|622.4|611.6|621.9|611.1|6
1652146800000|2022-05-10 01:40:00|622.28|611.48|622.9|612.1|622.9|612.1|622.16|611.36|4
1652146810000|2022-05-10 01:40:10|622.7|611.9|623.9|613.1|623.9|613.1|622.7|611.9|6
1652146820000|2022-05-10 01:40:20|624|613.2|624|613.2|624.45|613.65|624|613.2|3
1652146830000|2022-05-10 01:40:30|624.1|613.3|622.9|612.1|624.1|613.3|622.9|612.1|8
1652146840000|2022-05-10 01:40:40|623.4|612.6|623.4|612.6|623.4|612.6|623.4|612.6|1
1652146850000|2022-05-10 01:40:50|623.25|612.45|623.7|612.9|623.7|612.9|623.25|612.45|2
1652146860000|2022-05-10 01:41:00|623.25|612.45|622.94|612.14|623.25|612.45|622.94|612.14|2
1652146870000|2022-05-10 01:41:10|622.89|612.09|621.45|610.65|622.89|612.09|621.45|610.65|8
1652146880000|2022-05-10 01:41:20|621.05|610.25|620.7|609.9|621.05|610.25|620.4|609.6|6
1652146890000|2022-05-10 01:41:30|620.9|610.1|619.9|609.1|621|610.2|619.79|608.99|12
1652146900000|2022-05-10 01:41:40|619.82|609.02|619.9|609.1|619.9|609.1|619.75|608.95|5
1652146910000|2022-05-10 01:41:50|619.99|609.19|620|609.2|620.77|609.97|619.99|609.19|6
1652146920000|2022-05-10 01:42:00|619.9|609.1|620.28|609.48|620.28|609.48|619.9|609.1|2
1652146930000|2022-05-10 01:42:10|620.15|609.35|620.15|609.35|620.15|609.35|620.15|609.35|1
1652146940000|2022-05-10 01:42:20|620|609.2|621.8|611|621.8|611|620|609.2|10
1652146950000|2022-05-10 01:42:30|621.9|611.1|621.9|611.1|622.19|611.39|621.9|611.1|3
1652146960000|2022-05-10 01:42:40|622.15|611.35|622.9|612.1|622.9|612.1|622.15|611.35|5
1652146970000|2022-05-10 01:42:50|622.53|611.73|622.9|612.1|622.9|612.1|622.53|611.73|2
1652146980000|2022-05-10 01:43:00|622.69|611.89|622.4|611.6|622.69|611.89|621.95|611.15|6
1652146990000|2022-05-10 01:43:10|622.9|612.1|622.9|612.1|622.91|612.11|622.1|611.3|5
1652147000000|2022-05-10 01:43:20|622.91|612.11|622.91|612.11|622.91|612.11|622.56|611.76|8
1652147010000|2022-05-10 01:43:30|623.08|612.28|623.08|612.28|623.08|612.28|623.08|612.28|1
1652147020000|2022-05-10 01:43:40|623.24|612.44|622.91|612.11|624.4|613.6|622.9|612.1|14
1652147030000|2022-05-10 01:43:50|622.8|612|622|611.2|622.8|612|622|611.2|5
1652147040000|2022-05-10 01:44:00|621.9|611.1|622.9|612.1|622.9|612.1|621.9|611.1|3
1652147050000|2022-05-10 01:44:10|622.91|612.11|623.8|613|623.8|613|622.85|612.05|8
1652147060000|2022-05-10 01:44:20|623.3|612.5|623.9|613.1|623.9|613.1|623.3|612.5|8
1652147080000|2022-05-10 01:44:40|624.28|613.48|624.9|614.1|624.9|614.1|624.28|613.48|3
1652147090000|2022-05-10 01:44:50|625|614.2|624.4|613.6|625|614.2|624.25|613.45|8
1652147100000|2022-05-10 01:45:00|624.05|613.25|623.8|613|624.4|613.6|623.8|613|6
1652147110000|2022-05-10 01:45:10|623.74|612.94|623.41|612.61|623.8|613|623.41|612.61|3
1652147120000|2022-05-10 01:45:20|622.91|612.11|621.9|611.1|622.93|612.13|621.9|611.1|12
1652147130000|2022-05-10 01:45:30|621.77|610.97|621.4|610.6|621.77|610.97|621.19|610.39|6
1652147140000|2022-05-10 01:45:40|621.8|611|621.4|610.6|621.85|611.05|621.4|610.6|3
1652147150000|2022-05-10 01:45:50|621.34|610.54|621.05|610.25|621.58|610.78|621.05|610.25|4
1652147160000|2022-05-10 01:46:00|620.9|610.1|622.9|612.1|622.9|612.1|620.9|610.1|7
1652147170000|2022-05-10 01:46:10|622.95|612.15|623.4|612.6|623.4|612.6|622.95|612.15|2
1652147180000|2022-05-10 01:46:20|623.9|613.1|623.9|613.1|623.9|613.1|623.9|613.1|1
1652147190000|2022-05-10 01:46:30|624.1|613.3|624.6|613.8|624.6|613.8|624.1|613.3|4
1652147200000|2022-05-10 01:46:40|624.9|614.1|624.9|614.1|624.9|614.1|624.9|614.1|1
1652147210000|2022-05-10 01:46:50|625.2|614.4|625.2|614.4|625.2|614.4|625.2|614.4|1
1652147220000|2022-05-10 01:47:00|625|614.2|625.9|615.1|626.01|615.21|625|614.2|6
1652147230000|2022-05-10 01:47:10|626.01|615.21|625.9|615.1|626.03|615.23|625.9|615.1|4
1652147240000|2022-05-10 01:47:20|625.75|614.95|625.48|614.68|625.75|614.95|625.36|614.56|6
1652147250000|2022-05-10 01:47:30|625.41|614.61|624.23|613.43|625.41|614.61|624.23|613.43|5
1652147260000|2022-05-10 01:47:40|624.48|613.68|624.33|613.53|624.9|614.1|624.33|613.53|7
1652147270000|2022-05-10 01:47:50|624.68|613.88|624.9|614.1|624.9|614.1|624.68|613.88|2
1652147290000|2022-05-10 01:48:10|624.97|614.17|625.45|614.65|625.45|614.65|624.97|614.17|2
1652147300000|2022-05-10 01:48:20|625.42|614.62|625.13|614.33|625.55|614.75|624.99|614.19|9
1652147310000|2022-05-10 01:48:30|624.9|614.1|624.15|613.35|624.9|614.1|624.15|613.35|3
1652147320000|2022-05-10 01:48:40|623.9|613.1|623.9|613.1|624.3|613.5|623.9|613.1|3
1652147330000|2022-05-10 01:48:50|623.93|613.13|622.9|612.1|623.95|613.15|622.9|612.1|5
1652147340000|2022-05-10 01:49:00|622.1|611.3|622.6|611.8|622.6|611.8|622.1|611.3|2
1652147350000|2022-05-10 01:49:10|622.9|612.1|622.9|612.1|623.25|612.45|622.9|612.1|4
1652147360000|2022-05-10 01:49:20|622.67|611.87|621.9|611.1|622.67|611.87|621.9|611.1|3
1652147370000|2022-05-10 01:49:30|621.49|610.69|620.9|610.1|621.9|611.1|620.7|609.9|10
1652147380000|2022-05-10 01:49:40|621.08|610.28|620.9|610.1|621.08|610.28|620.81|610.01|6
1652147390000|2022-05-10 01:49:50|621.12|610.32|621.43|610.63|621.58|610.78|621.12|610.32|5
1652147400000|2022-05-10 01:50:00|621.58|610.78|622.26|611.46|622.4|611.6|621.45|610.65|10
1652147410000|2022-05-10 01:50:10|622.27|611.47|622.9|612.1|622.9|612.1|622.27|611.47|3
1652147420000|2022-05-10 01:50:20|623|612.2|622.9|612.1|623|612.2|622.9|612.1|2
1652147430000|2022-05-10 01:50:30|622.75|611.95|622.12|611.32|622.9|612.1|622.12|611.32|3
1652147440000|2022-05-10 01:50:40|622.07|611.27|622.9|612.1|622.9|612.1|622.07|611.27|3
1652147450000|2022-05-10 01:50:50|622.92|612.12|622.9|612.1|622.95|612.15|622.9|612.1|3
1652147460000|2022-05-10 01:51:00|623.24|612.44|623.33|612.53|623.33|612.53|622.9|612.1|5
1652147470000|2022-05-10 01:51:10|623.9|613.1|623.9|613.1|624.35|613.55|623.9|613.1|4
1652147480000|2022-05-10 01:51:20|624.05|613.25|623.9|613.1|624.6|613.8|623.9|613.1|6
1652147500000|2022-05-10 01:51:40|623.83|613.03|623.83|613.03|623.98|613.18|623.83|613.03|3
1652147510000|2022-05-10 01:51:50|624.6|613.8|625.26|614.46|625.26|614.46|624.6|613.8|3
1652147520000|2022-05-10 01:52:00|625.9|615.1|625.05|614.25|625.9|615.1|625.05|614.25|6
1652147530000|2022-05-10 01:52:10|625.11|614.31|625.75|614.95|625.75|614.95|625.11|614.31|3
1652147540000|2022-05-10 01:52:20|625.96|615.16|626.7|615.9|626.7|615.9|625.96|615.16|9
1652147550000|2022-05-10 01:52:30|626.75|615.95|626.52|615.72|626.8|616|626.25|615.45|7
1652147560000|2022-05-10 01:52:40|626.3|615.5|626.9|616.1|626.9|616.1|626.01|615.21|9
1652147570000|2022-05-10 01:52:50|627.15|616.35|628.4|617.6|628.4|617.6|627.15|616.35|5
1652147580000|2022-05-10 01:53:00|628.95|618.15|628.9|618.1|628.95|618.15|628.75|617.95|4
1652147590000|2022-05-10 01:53:10|628.8|618|628.45|617.65|628.9|618.1|628.45|617.65|5
1652147600000|2022-05-10 01:53:20|628.8|618|627.1|616.3|628.8|618|627.1|616.3|9
1652147610000|2022-05-10 01:53:30|626.9|616.1|626.9|616.1|626.9|616.1|626.9|616.1|1
1652147620000|2022-05-10 01:53:40|627.4|616.6|629.4|618.6|629.4|618.6|626.95|616.15|13
1652147630000|2022-05-10 01:53:50|628.9|618.1|629|618.2|629|618.2|628.9|618.1|2
1652147640000|2022-05-10 01:54:00|628.9|618.1|627.87|617.07|628.9|618.1|627.8|617|8
1652147650000|2022-05-10 01:54:10|627.8|617|627.07|616.27|627.8|617|627.07|616.27|3
1652147660000|2022-05-10 01:54:20|627.19|616.39|627.19|616.39|627.19|616.39|627.19|616.39|1
1652147670000|2022-05-10 01:54:30|627.39|616.59|627.9|617.1|628|617.2|627.39|616.59|3
1652147680000|2022-05-10 01:54:40|627.65|616.85|627.9|617.1|627.9|617.1|627.65|616.85|2
1652147690000|2022-05-10 01:54:50|628.25|617.45|627.89|617.09|628.9|618.1|627.89|617.09|6
1652147710000|2022-05-10 01:55:10|627.9|617.1|626.9|616.1|627.9|617.1|626.9|616.1|4
1652147720000|2022-05-10 01:55:20|627.05|616.25|627.05|616.25|627.05|616.25|626.9|616.1|3
1652147730000|2022-05-10 01:55:30|626.4|615.6|625.9|615.1|626.4|615.6|625.72|614.92|4
1652147740000|2022-05-10 01:55:40|625.4|614.6|625.9|615.1|625.9|615.1|625.4|614.6|10
1652147750000|2022-05-10 01:55:50|625.65|614.85|625.95|615.15|625.95|615.15|625.4|614.6|6
1652147760000|2022-05-10 01:56:00|625.9|615.1|626.05|615.25|626.05|615.25|625.9|615.1|2
1652147770000|2022-05-10 01:56:10|626.15|615.35|625.9|615.1|626.15|615.35|625.9|615.1|2
1652147780000|2022-05-10 01:56:20|626|615.2|626.9|616.1|626.9|616.1|626|615.2|5
1652147790000|2022-05-10 01:56:30|626.95|616.15|627.2|616.4|627.2|616.4|626.95|616.15|3
1652147800000|2022-05-10 01:56:40|626.83|616.03|626.74|615.94|626.83|616.03|626.61|615.81|5
1652147810000|2022-05-10 01:56:50|626.9|616.1|627.85|617.05|628.03|617.23|626.9|616.1|11
1652147820000|2022-05-10 01:57:00|627.87|617.07|627.4|616.6|627.87|617.07|627.4|616.6|4
1652147830000|2022-05-10 01:57:10|627.65|616.85|626.2|615.4|627.65|616.85|626.2|615.4|7
1652147840000|2022-05-10 01:57:20|626.35|615.55|626.56|615.76|626.56|615.76|626.35|615.55|2
1652147850000|2022-05-10 01:57:30|626.61|615.81|626.44|615.64|626.61|615.81|625.9|615.1|8
1652147860000|2022-05-10 01:57:40|626.64|615.84|626.04|615.24|626.7|615.9|625.95|615.15|12
1652147870000|2022-05-10 01:57:50|625.95|615.15|624.9|614.1|626.1|615.3|624.25|613.45|13
1652147880000|2022-05-10 01:58:00|625.07|614.27|624.95|614.15|625.3|614.5|624.9|614.1|6
1652147890000|2022-05-10 01:58:10|624.9|614.1|624.9|614.1|624.9|614.1|624.55|613.75|5
1652147900000|2022-05-10 01:58:20|624.5|613.7|624.4|613.6|624.5|613.7|624.4|613.6|2
1652147910000|2022-05-10 01:58:30|623.9|613.1|623.9|613.1|623.9|613.1|623.82|613.02|3
1652147920000|2022-05-10 01:58:40|623.68|612.88|623.85|613.05|623.85|613.05|623.68|612.88|4
1652147930000|2022-05-10 01:58:50|623.9|613.1|623.9|613.1|623.9|613.1|623.9|613.1|1
1652147940000|2022-05-10 01:59:00|623.75|612.95|622.98|612.18|623.85|613.05|622.98|612.18|7
1652147950000|2022-05-10 01:59:10|622.3|611.5|621.65|610.85|622.3|611.5|621.65|610.85|6
1652147960000|2022-05-10 01:59:20|621.9|611.1|622.15|611.35|622.4|611.6|621.7|610.9|16
1652147970000|2022-05-10 01:59:30|622.4|611.6|622.4|611.6|622.4|611.6|622.25|611.45|4
1652147980000|2022-05-10 01:59:40|622.9|612.1|622.9|612.1|622.9|612.1|622.9|612.1|1
1652147990000|2022-05-10 01:59:50|622.4|611.6|621.9|611.1|622.4|611.6|621.9|611.1|2
1652148000000|2022-05-10 02:00:00|621.97|611.17|622.12|611.32|622.95|612.15|621.9|611.1|9
1652148010000|2022-05-10 02:00:10|621.9|611.1|621.9|611.1|621.9|611.1|621.9|611.1|1
1652148020000|2022-05-10 02:00:20|621.85|611.05|621.4|610.6|621.85|611.05|621.4|610.6|3
1652148030000|2022-05-10 02:00:30|621.08|610.28|623.17|612.37|623.17|612.37|621.08|610.28|8
1652148040000|2022-05-10 02:00:40|623.25|612.45|622.9|612.1|623.25|612.45|622.4|611.6|7
1652148060000|2022-05-10 02:01:00|622.53|611.73|622.4|611.6|622.53|611.73|621.95|611.15|7
1652148070000|2022-05-10 02:01:10|621.9|611.1|621.9|611.1|621.9|611.1|621.5|610.7|4
1652148080000|2022-05-10 02:01:20|621.48|610.68|620.98|610.18|621.48|610.68|620.94|610.14|4
1652148090000|2022-05-10 02:01:30|621.1|610.3|621.09|610.29|621.28|610.48|620.98|610.18|5
1652148100000|2022-05-10 02:01:40|620.94|610.14|620.9|610.1|620.98|610.18|620.87|610.07|8
1652148110000|2022-05-10 02:01:50|620.98|610.18|620.98|610.18|620.98|610.18|620.98|610.18|1
1652148120000|2022-05-10 02:02:00|620.83|610.03|620.9|610.1|620.98|610.18|620.83|610.03|7
1652148130000|2022-05-10 02:02:10|620.92|610.12|619.4|608.6|620.92|610.12|619.2|608.4|8
1652148140000|2022-05-10 02:02:20|619.65|608.85|620|609.2|620|609.2|619.4|608.6|4
1652148150000|2022-05-10 02:02:30|620.4|609.6|620.4|609.6|620.4|609.6|620.34|609.54|3
1652148160000|2022-05-10 02:02:40|621|610.2|620.9|610.1|621|610.2|620.9|610.1|2
1652148170000|2022-05-10 02:02:50|620.5|609.7|619.1|608.3|620.5|609.7|619.1|608.3|7
1652148180000|2022-05-10 02:03:00|618.99|608.19|619.4|608.6|619.4|608.6|618.61|607.81|14
1652148190000|2022-05-10 02:03:10|619.5|608.7|617.9|607.1|619.5|608.7|617.9|607.1|8
1652148200000|2022-05-10 02:03:20|618.11|607.31|616.9|606.1|618.11|607.31|616.8|606|7
1652148210000|2022-05-10 02:03:30|617.4|606.6|617.4|606.6|617.9|607.1|617.05|606.25|6
1652148220000|2022-05-10 02:03:40|616.85|606.05|616.4|605.6|616.85|606.05|616.05|605.25|6
1652148230000|2022-05-10 02:03:50|616.9|606.1|616.4|605.6|616.9|606.1|616.4|605.6|8
1652148240000|2022-05-10 02:04:00|615.9|605.1|616.4|605.6|616.4|605.6|615.9|605.1|4
1652148250000|2022-05-10 02:04:10|616.8|606|616.87|606.07|616.88|606.08|615.9|605.1|6
1652148260000|2022-05-10 02:04:20|616.88|606.08|616.95|606.15|617.4|606.6|616.87|606.07|8
1652148270000|2022-05-10 02:04:30|616.9|606.1|618.4|607.6|618.6|607.8|616.9|606.1|8
1652148280000|2022-05-10 02:04:40|618.9|608.1|619.4|608.6|619.4|608.6|618.9|608.1|7
1652148290000|2022-05-10 02:04:50|619.49|608.69|618.9|608.1|619.49|608.69|618.9|608.1|4
1652148300000|2022-05-10 02:05:00|619.27|608.47|618.9|608.1|619.27|608.47|618.9|608.1|7
1652148310000|2022-05-10 02:05:10|619.05|608.25|619.4|608.6|619.4|608.6|618.9|608.1|8
1652148320000|2022-05-10 02:05:20|619.51|608.71|619.9|609.1|620.16|609.36|619.51|608.71|11
1652148330000|2022-05-10 02:05:30|620.07|609.27|619.9|609.1|620.07|609.27|619.9|609.1|4
1652148340000|2022-05-10 02:05:40|619.65|608.85|619.63|608.83|619.65|608.85|619.63|608.83|2
1652148350000|2022-05-10 02:05:50|619.51|608.71|619.63|608.83|619.63|608.83|619.13|608.33|11
1652148360000|2022-05-10 02:06:00|619.85|609.05|619.1|608.3|619.85|609.05|619.1|608.3|5
1652148370000|2022-05-10 02:06:10|619|608.2|617.9|607.1|619|608.2|617.9|607.1|3
1652148380000|2022-05-10 02:06:20|618.28|607.48|618.9|608.1|618.9|608.1|617.9|607.1|7
1652148390000|2022-05-10 02:06:30|618.97|608.17|619.7|608.9|619.7|608.9|618.85|608.05|5
1652148400000|2022-05-10 02:06:40|619.42|608.62|619.75|608.95|619.75|608.95|618.9|608.1|7
1652148410000|2022-05-10 02:06:50|619.47|608.67|619.9|609.1|619.9|609.1|619.47|608.67|5
1652148420000|2022-05-10 02:07:00|620|609.2|620|609.2|620|609.2|620|609.2|1
1652148430000|2022-05-10 02:07:10|619.9|609.1|619.9|609.1|619.9|609.1|619.9|609.1|1
1652148440000|2022-05-10 02:07:20|619.74|608.94|619.5|608.7|619.74|608.94|619|608.2|6
1652148450000|2022-05-10 02:07:30|619.9|609.1|619|608.2|619.9|609.1|619|608.2|4
1652148460000|2022-05-10 02:07:40|619.15|608.35|619.15|608.35|619.16|608.36|619|608.2|5
1652148470000|2022-05-10 02:07:50|619|608.2|618.8|608|619|608.2|618.8|608|4
1652148480000|2022-05-10 02:08:00|618.5|607.7|618.01|607.21|618.5|607.7|617.95|607.15|5
1652148490000|2022-05-10 02:08:10|617.7|606.9|616.33|605.53|617.7|606.9|616.33|605.53|8
1652148500000|2022-05-10 02:08:20|616.14|605.34|614.95|604.15|616.14|605.34|614.95|604.15|11
1652148510000|2022-05-10 02:08:30|615.4|604.6|614.9|604.1|615.4|604.6|614.9|604.1|2
1652148520000|2022-05-10 02:08:40|614.33|603.53|614.8|604|614.8|604|614|603.2|5
1652148530000|2022-05-10 02:08:50|614.4|603.6|614.65|603.85|614.9|604.1|614.3|603.5|7
1652148540000|2022-05-10 02:09:00|614.62|603.82|614.9|604.1|614.9|604.1|614.62|603.82|3
1652148550000|2022-05-10 02:09:10|614.5|603.7|614.4|603.6|614.5|603.7|614.3|603.5|4
1652148560000|2022-05-10 02:09:20|614.1|603.3|613.45|602.65|614.1|603.3|613.45|602.65|6
1652148570000|2022-05-10 02:09:30|613.74|602.94|613.8|603|613.8|603|612.95|602.15|7
1652148580000|2022-05-10 02:09:40|613.9|603.1|613.9|603.1|613.9|603.1|613.9|603.1|1
1652148590000|2022-05-10 02:09:50|614|603.2|614.5|603.7|614.75|603.95|614|603.2|7
1652148600000|2022-05-10 02:10:00|614.75|603.95|615.9|605.1|615.9|605.1|614.75|603.95|4
1652148610000|2022-05-10 02:10:10|616.05|605.25|617.2|606.4|617.5|606.7|615.9|605.1|11
1652148620000|2022-05-10 02:10:20|616.9|606.1|616.4|605.6|616.95|606.15|616.4|605.6|8
1652148630000|2022-05-10 02:10:30|616.25|605.45|615.9|605.1|616.25|605.45|615.9|605.1|2
1652148640000|2022-05-10 02:10:40|615.79|604.99|615.9|605.1|615.9|605.1|615.79|604.99|2
1652148650000|2022-05-10 02:10:50|615.4|604.6|615.4|604.6|615.4|604.6|615.4|604.6|1
1652148660000|2022-05-10 02:11:00|615.1|604.3|615.4|604.6|615.4|604.6|615.1|604.3|2
1652148670000|2022-05-10 02:11:10|615.9|605.1|615.9|605.1|615.9|605.1|615.87|605.07|3
1652148680000|2022-05-10 02:11:20|615.87|605.07|614.82|604.02|615.9|605.1|614.82|604.02|8
1652148690000|2022-05-10 02:11:30|614.32|603.52|614.32|603.52|614.32|603.52|614.32|603.52|1
1652148700000|2022-05-10 02:11:40|614.1|603.3|613.9|603.1|614.1|603.3|612.95|602.15|10
1652148710000|2022-05-10 02:11:50|613.99|603.19|613.9|603.1|613.99|603.19|613.9|603.1|2
1652148750000|2022-05-10 02:12:30|614.02|603.22|614.02|603.22|614.02|603.22|614.02|603.22|1
1652148760000|2022-05-10 02:12:40|613.9|603.1|615.9|605.1|615.9|605.1|613.9|603.1|3
1652148770000|2022-05-10 02:12:50|615.4|604.6|615.75|604.95|615.75|604.95|615.4|604.6|2
1652148780000|2022-05-10 02:13:00|615.79|604.99|616.1|605.3|616.7|605.9|615.79|604.99|5
1652148790000|2022-05-10 02:13:10|616.18|605.38|616.03|605.23|616.18|605.38|616.03|605.23|3
1652148800000|2022-05-10 02:13:20|615.9|605.1|615.15|604.35|615.9|605.1|615.05|604.25|5
1652148810000|2022-05-10 02:13:30|615.28|604.48|615.9|605.1|616.02|605.22|615.28|604.48|10
1652148820000|2022-05-10 02:13:40|616.15|605.35|616.5|605.7|616.9|606.1|616.15|605.35|4
1652148830000|2022-05-10 02:13:50|616.2|605.4|616.4|605.6|616.4|605.6|615.95|605.15|5
1652148840000|2022-05-10 02:14:00|616.51|605.71|617.4|606.6|617.9|607.1|616.51|605.71|5
1652148850000|2022-05-10 02:14:10|617.53|606.73|617.15|606.35|617.53|606.73|617.15|606.35|5
1652148870000|2022-05-10 02:14:30|616.9|606.1|618.15|607.35|618.15|607.35|616.9|606.1|10
1652148880000|2022-05-10 02:14:40|618.4|607.6|618.9|608.1|618.9|608.1|618.14|607.34|11
1652148890000|2022-05-10 02:14:50|619.02|608.22|619.55|608.75|619.6|608.8|619|608.2|5
1652148900000|2022-05-10 02:15:00|619.5|608.7|619.22|608.42|619.5|608.7|619.22|608.42|2
1652148910000|2022-05-10 02:15:10|618.85|608.05|619.31|608.51|619.75|608.95|618.85|608.05|8
1652148920000|2022-05-10 02:15:20|619.4|608.6|619.17|608.37|619.66|608.86|619.14|608.34|9
1652148930000|2022-05-10 02:15:30|618.9|608.1|618.9|608.1|618.9|608.1|618.9|608.1|1
1652148940000|2022-05-10 02:15:40|617.9|607.1|617.9|607.1|617.9|607.1|617.9|607.1|1
1652148950000|2022-05-10 02:15:50|618.32|607.52|618.9|608.1|618.9|608.1|618.32|607.52|3
1652148960000|2022-05-10 02:16:00|617.9|607.1|617.9|607.1|617.9|607.1|617.9|607.1|1
1652148970000|2022-05-10 02:16:10|618.35|607.55|618.3|607.5|618.4|607.6|617.9|607.1|4
1652148980000|2022-05-10 02:16:20|618.8|608|618.9|608.1|618.9|608.1|618.52|607.72|4
1652148990000|2022-05-10 02:16:30|618.73|607.93|618.1|607.3|618.73|607.93|618.1|607.3|5
1652149000000|2022-05-10 02:16:40|618.44|607.64|618.44|607.64|618.44|607.64|618.44|607.64|1
1652149010000|2022-05-10 02:16:50|618.26|607.46|618.37|607.57|618.37|607.57|618.26|607.46|3
1652149020000|2022-05-10 02:17:00|618.55|607.75|618.81|608.01|619.1|608.3|618.37|607.57|9
1652149030000|2022-05-10 02:17:10|618.93|608.13|620.05|609.25|620.05|609.25|618.9|608.1|10
1652149040000|2022-05-10 02:17:20|620.12|609.32|620.16|609.36|620.16|609.36|620.06|609.26|4
1652149050000|2022-05-10 02:17:30|620.7|609.9|620.7|609.9|620.7|609.9|620.7|609.9|1
1652149060000|2022-05-10 02:17:40|620.9|610.1|620.9|610.1|620.9|610.1|620.9|610.1|1
1652149070000|2022-05-10 02:17:50|620.66|609.86|620.61|609.81|620.9|610.1|620.61|609.81|3
1652149080000|2022-05-10 02:18:00|620.57|609.77|620.71|609.91|620.9|610.1|620.5|609.7|5
1652149090000|2022-05-10 02:18:10|620.9|610.1|620.9|610.1|620.9|610.1|620.9|610.1|1
1652149100000|2022-05-10 02:18:20|619.95|609.15|620.4|609.6|620.75|609.95|619.95|609.15|4
1652149120000|2022-05-10 02:18:40|620.9|610.1|620.9|610.1|621.04|610.24|620.9|610.1|3
1652149130000|2022-05-10 02:18:50|620.77|609.97|620.9|610.1|620.9|610.1|620.77|609.97|2
1652149140000|2022-05-10 02:19:00|620.96|610.16|621|610.2|621.4|610.6|620.9|610.1|9
1652149150000|2022-05-10 02:19:10|620.9|610.1|620.9|610.1|620.9|610.1|620.82|610.02|3
1652149190000|2022-05-10 02:19:50|621.01|610.21|620.9|610.1|621.03|610.23|620.9|610.1|5
1652149200000|2022-05-10 02:20:00|621.1|610.3|621.63|610.83|621.9|611.1|621.1|610.3|6
1652149210000|2022-05-10 02:20:10|621.13|610.33|620.9|610.1|621.13|610.33|620.9|610.1|2
1652149220000|2022-05-10 02:20:20|620.66|609.86|620.66|609.86|620.66|609.86|620.66|609.86|1
1652149230000|2022-05-10 02:20:30|620.78|609.98|620.69|609.89|620.78|609.98|620.61|609.81|3
1652149240000|2022-05-10 02:20:40|620.9|610.1|620.9|610.1|620.9|610.1|620.9|610.1|1
1652149260000|2022-05-10 02:21:00|620.73|609.93|620.31|609.51|620.73|609.93|620.31|609.51|2
1652149270000|2022-05-10 02:21:10|620.16|609.36|619.31|608.51|620.16|609.36|619.31|608.51|4
1652149280000|2022-05-10 02:21:20|618.9|608.1|617.9|607.1|619.03|608.23|617.4|606.6|11
1652149290000|2022-05-10 02:21:30|618.4|607.6|618.4|607.6|619.3|608.5|618.4|607.6|6
1652149300000|2022-05-10 02:21:40|618.33|607.53|618.4|607.6|618.73|607.93|618.33|607.53|3
1652149310000|2022-05-10 02:21:50|618.33|607.53|619.9|609.1|619.9|609.1|617.95|607.15|10
1652149320000|2022-05-10 02:22:00|619.62|608.82|619.9|609.1|620.28|609.48|619.24|608.44|10
1652149330000|2022-05-10 02:22:10|620.06|609.26|619.4|608.6|620.06|609.26|619.4|608.6|3
1652149340000|2022-05-10 02:22:20|618.9|608.1|618.9|608.1|618.9|608.1|618.9|608.1|1
1652149350000|2022-05-10 02:22:30|618.8|608|617.53|606.73|618.8|608|617.1|606.3|12
1652149360000|2022-05-10 02:22:40|617.9|607.1|617.9|607.1|617.9|607.1|617.9|607.1|1
1652149370000|2022-05-10 02:22:50|618.08|607.28|616.9|606.1|618.08|607.28|616.9|606.1|5
1652149380000|2022-05-10 02:23:00|616.69|605.89|616.9|606.1|616.9|606.1|616|605.2|9
1652149390000|2022-05-10 02:23:10|616.65|605.85|616.4|605.6|616.85|606.05|616.4|605.6|4
1652149400000|2022-05-10 02:23:20|615.9|605.1|615.16|604.36|615.9|605.1|615.16|604.36|10
1652149410000|2022-05-10 02:23:30|614.9|604.1|614.9|604.1|614.9|604.1|614.9|604.1|1
1652149420000|2022-05-10 02:23:40|614.6|603.8|613.9|603.1|614.6|603.8|613.9|603.1|3
1652149430000|2022-05-10 02:23:50|613.4|602.6|614.4|603.6|614.4|603.6|613.4|602.6|5
1652149440000|2022-05-10 02:24:00|614.95|604.15|615.9|605.1|615.9|605.1|614.95|604.15|11
1652149450000|2022-05-10 02:24:10|615.97|605.17|616.05|605.25|616.82|606.02|615.97|605.17|7
1652149460000|2022-05-10 02:24:20|615.9|605.1|616.09|605.29|616.09|605.29|615.9|605.1|2
1652149470000|2022-05-10 02:24:30|616.2|605.4|617.6|606.8|617.7|606.9|616.1|605.3|13
1652149480000|2022-05-10 02:24:40|617.93|607.13|617.9|607.1|618.16|607.36|617.9|607.1|4
1652149490000|2022-05-10 02:24:50|617.95|607.15|617.9|607.1|617.95|607.15|617.9|607.1|2
1652149500000|2022-05-10 02:25:00|617.53|606.73|617.4|606.6|617.9|607.1|617.37|606.57|11
1652149510000|2022-05-10 02:25:10|617.9|607.1|617.9|607.1|617.9|607.1|617.9|607.1|1
1652149520000|2022-05-10 02:25:20|618.55|607.75|618.45|607.65|618.55|607.75|617.95|607.15|5
1652149530000|2022-05-10 02:25:30|618.5|607.7|618.5|607.7|618.5|607.7|618.5|607.7|1
1652149540000|2022-05-10 02:25:40|618.91|608.11|620.1|609.3|620.9|610.1|618.91|608.11|13
1652149550000|2022-05-10 02:25:50|619.9|609.1|619.39|608.59|619.9|609.1|619.39|608.59|3
1652149560000|2022-05-10 02:26:00|619.3|608.5|620.05|609.25|620.05|609.25|619.3|608.5|7
1652149570000|2022-05-10 02:26:10|620.15|609.35|620.1|609.3|620.9|610.1|620.1|609.3|6
1652149580000|2022-05-10 02:26:20|620.2|609.4|620.15|609.35|620.9|610.1|620.13|609.33|12
1652149590000|2022-05-10 02:26:30|620.12|609.32|620.69|609.89|620.9|610.1|619.95|609.15|7
1652149600000|2022-05-10 02:26:40|620.19|609.39|619.9|609.1|620.19|609.39|619.9|609.1|2
1652149610000|2022-05-10 02:26:50|619.73|608.93|619.9|609.1|619.9|609.1|619.73|608.93|2
1652149620000|2022-05-10 02:27:00|620.07|609.27|620.19|609.39|620.19|609.39|619.9|609.1|4
1652149630000|2022-05-10 02:27:10|620.26|609.46|620.9|610.1|620.9|610.1|620.26|609.46|4
1652149640000|2022-05-10 02:27:20|621.07|610.27|621.7|610.9|621.7|610.9|621.07|610.27|3
1652149660000|2022-05-10 02:27:40|621.9|611.1|622.85|612.05|622.85|612.05|621.9|611.1|3
1652149670000|2022-05-10 02:27:50|622.9|612.1|622.9|612.1|622.9|612.1|622.7|611.9|6
1652149680000|2022-05-10 02:28:00|623.13|612.33|622.9|612.1|624.27|613.47|622.9|612.1|11
1652149690000|2022-05-10 02:28:10|623.12|612.32|623.9|613.1|624.07|613.27|622.9|612.1|10
1652149700000|2022-05-10 02:28:20|624.07|613.27|624.4|613.6|624.45|613.65|624.07|613.27|5
1652149710000|2022-05-10 02:28:30|624.9|614.1|625.2|614.4|625.2|614.4|624.9|614.1|4
1652149720000|2022-05-10 02:28:40|625.4|614.6|626.9|616.1|626.9|616.1|625.4|614.6|5
1652149730000|2022-05-10 02:28:50|627.2|616.4|627.49|616.69|627.7|616.9|627.2|616.4|8
1652149740000|2022-05-10 02:29:00|626.95|616.15|626.9|616.1|627.54|616.74|626.9|616.1|8
1652149750000|2022-05-10 02:29:10|626.77|615.97|626.4|615.6|626.9|616.1|625.9|615.1|10
1652149760000|2022-05-10 02:29:20|626.53|615.73|625.9|615.1|626.9|616.1|625.9|615.1|9
1652149770000|2022-05-10 02:29:30|626.28|615.48|626.4|615.6|626.4|615.6|625.9|615.1|6
1652149790000|2022-05-10 02:29:50|626.9|616.1|627.15|616.35|627.23|616.43|626.9|616.1|5
1652149800000|2022-05-10 02:30:00|626.9|616.1|626.52|615.72|626.9|616.1|626.49|615.69|14
1652149810000|2022-05-10 02:30:10|626.63|615.83|626.9|616.1|627.02|616.22|626.63|615.83|3
1652149820000|2022-05-10 02:30:20|627.12|616.32|626.52|615.72|627.12|616.32|626.52|615.72|4
1652149830000|2022-05-10 02:30:30|626.45|615.65|625.9|615.1|626.52|615.72|625.7|614.9|4
1652149870000|2022-05-10 02:31:10|625.75|614.95|625.75|614.95|625.75|614.95|625.75|614.95|1
1652149880000|2022-05-10 02:31:20|625.9|615.1|624.9|614.1|625.9|615.1|624.77|613.97|7
1652149890000|2022-05-10 02:31:30|624.86|614.06|623.9|613.1|624.86|614.06|623.9|613.1|9
1652149900000|2022-05-10 02:31:40|623.88|613.08|625.13|614.33|625.13|614.33|623.88|613.08|6
1652149910000|2022-05-10 02:31:50|625.26|614.46|626.15|615.35|626.64|615.84|625.26|614.46|9
1652149920000|2022-05-10 02:32:00|626.02|615.22|625.4|614.6|626.02|615.22|625.25|614.45|5
1652149930000|2022-05-10 02:32:10|625.9|615.1|626.02|615.22|626.31|615.51|625.9|615.1|7
1652149950000|2022-05-10 02:32:30|626.16|615.36|625.9|615.1|626.16|615.36|625.9|615.1|4
1652149960000|2022-05-10 02:32:40|625.5|614.7|625.9|615.1|625.9|615.1|625.5|614.7|2
1652149970000|2022-05-10 02:32:50|625.95|615.15|626.12|615.32|626.12|615.32|625.95|615.15|2
1652149980000|2022-05-10 02:33:00|626|615.2|625.9|615.1|626|615.2|625.9|615.1|2
1652149990000|2022-05-10 02:33:10|625.75|614.95|625.9|615.1|625.9|615.1|625.75|614.95|2
1652150000000|2022-05-10 02:33:20|625.73|614.93|624.4|613.6|625.73|614.93|624.4|613.6|14
1652150010000|2022-05-10 02:33:30|624.25|613.45|624.9|614.1|624.9|614.1|624.25|613.45|4
1652150020000|2022-05-10 02:33:40|624.5|613.7|624.9|614.1|624.9|614.1|624.5|613.7|3
1652150030000|2022-05-10 02:33:50|624.2|613.4|624.4|613.6|624.4|613.6|624.2|613.4|2
1652150040000|2022-05-10 02:34:00|624.42|613.62|623.15|612.35|624.72|613.92|623.15|612.35|5
1652150050000|2022-05-10 02:34:10|622.9|612.1|622.9|612.1|622.9|612.1|622.9|612.1|1
1652150060000|2022-05-10 02:34:20|622.65|611.85|621.95|611.15|622.65|611.85|621.95|611.15|3
1652150070000|2022-05-10 02:34:30|622.4|611.6|622.4|611.6|622.9|612.1|622.4|611.6|4
1652150080000|2022-05-10 02:34:40|622.34|611.54|622.34|611.54|622.4|611.6|622.34|611.54|5
1652150090000|2022-05-10 02:34:50|622.03|611.23|621.9|611.1|622.09|611.29|621.9|611.1|4
1652150100000|2022-05-10 02:35:00|622.05|611.25|622.65|611.85|622.65|611.85|622.05|611.25|2
1652150120000|2022-05-10 02:35:20|622.9|612.1|622.26|611.46|622.9|612.1|622.26|611.46|3
1652150130000|2022-05-10 02:35:30|622.33|611.53|620.9|610.1|622.33|611.53|620.9|610.1|4
1652150140000|2022-05-10 02:35:40|621.1|610.3|620.44|609.64|621.1|610.3|619.94|609.14|8
1652150150000|2022-05-10 02:35:50|620.8|610|620.9|610.1|620.9|610.1|620.65|609.85|3
1652150160000|2022-05-10 02:36:00|621.05|610.25|620.95|610.15|621.05|610.25|620.95|610.15|2
1652150170000|2022-05-10 02:36:10|620.9|610.1|620.9|610.1|620.9|610.1|620.9|610.1|1
1652150180000|2022-05-10 02:36:20|620.82|610.02|620|609.2|620.9|610.1|620|609.2|5
1652150190000|2022-05-10 02:36:30|619.9|609.1|619.9|609.1|619.9|609.1|619.9|609.1|1
1652150200000|2022-05-10 02:36:40|619.95|609.15|619.9|609.1|619.95|609.15|619.9|609.1|2
1652150220000|2022-05-10 02:37:00|619.83|609.03|619.85|609.05|619.9|609.1|619.7|608.9|11
1652150230000|2022-05-10 02:37:10|620.56|609.76|620.87|610.07|620.9|610.1|620.56|609.76|5
1652150240000|2022-05-10 02:37:20|619.95|609.15|619.9|609.1|619.95|609.15|619.9|609.1|2
1652150260000|2022-05-10 02:37:40|620|609.2|621.9|611.1|621.9|611.1|620|609.2|7
1652150270000|2022-05-10 02:37:50|621.73|610.93|620.95|610.15|621.73|610.93|620.95|610.15|7
1652150280000|2022-05-10 02:38:00|621.4|610.6|621.4|610.6|621.4|610.6|621.4|610.6|1
1652150290000|2022-05-10 02:38:10|621.95|611.15|622.53|611.73|622.53|611.73|621.95|611.15|3
1652150300000|2022-05-10 02:38:20|622.9|612.1|622.53|611.73|622.9|612.1|622.03|611.23|10
1652150310000|2022-05-10 02:38:30|622.5|611.7|622.12|611.32|622.5|611.7|622|611.2|5
1652150320000|2022-05-10 02:38:40|622|611.2|622.4|611.6|622.4|611.6|622|611.2|2
1652150330000|2022-05-10 02:38:50|622.65|611.85|622.4|611.6|622.9|612.1|622.25|611.45|11
1652150340000|2022-05-10 02:39:00|622|611.2|622.9|612.1|622.9|612.1|622|611.2|5
1652150350000|2022-05-10 02:39:10|623.19|612.39|623.95|613.15|623.95|613.15|623.19|612.39|4
1652150360000|2022-05-10 02:39:20|624|613.2|623.72|612.92|624|613.2|623.5|612.7|6
1652150370000|2022-05-10 02:39:30|623.15|612.35|624.57|613.77|624.57|613.77|623.15|612.35|8
1652150380000|2022-05-10 02:39:40|625|614.2|624.95|614.15|625.9|615.1|624.95|614.15|9
1652150390000|2022-05-10 02:39:50|625.05|614.25|625.9|615.1|625.9|615.1|625.05|614.25|5
1652150400000|2022-05-10 02:40:00|626.24|615.44|625.9|615.1|626.44|615.64|625.9|615.1|6
1652150410000|2022-05-10 02:40:10|625.99|615.19|625.4|614.6|625.99|615.19|625|614.2|3
1652150420000|2022-05-10 02:40:20|625.9|615.1|624.9|614.1|625.9|615.1|624.9|614.1|6
1652150430000|2022-05-10 02:40:30|624.95|614.15|624.9|614.1|624.95|614.15|624.9|614.1|2
1652150440000|2022-05-10 02:40:40|625.05|614.25|625.05|614.25|625.05|614.25|625.05|614.25|1
1652150450000|2022-05-10 02:40:50|624.9|614.1|624.71|613.91|624.9|614.1|624.71|613.91|2
1652150460000|2022-05-10 02:41:00|624.81|614.01|624.21|613.41|624.81|614.01|624.21|613.41|3
1652150470000|2022-05-10 02:41:10|624.26|613.46|625.4|614.6|625.4|614.6|624.26|613.46|9
1652150480000|2022-05-10 02:41:20|625.9|615.1|625.95|615.15|626.07|615.27|625.9|615.1|4
1652150490000|2022-05-10 02:41:30|626|615.2|626.4|615.6|626.4|615.6|626|615.2|2
1652150500000|2022-05-10 02:41:40|626.05|615.25|626.9|616.1|626.99|616.19|626.05|615.25|6
1652150510000|2022-05-10 02:41:50|626.98|616.18|626.98|616.18|626.98|616.18|626.9|616.1|3
1652150520000|2022-05-10 02:42:00|627.05|616.25|626.9|616.1|627.05|616.25|626.9|616.1|2
1652150530000|2022-05-10 02:42:10|626.99|616.19|627.04|616.24|627.1|616.3|626.9|616.1|10
1652150540000|2022-05-10 02:42:20|627.18|616.38|627.4|616.6|627.4|616.6|627.1|616.3|3
1652150550000|2022-05-10 02:42:30|627.9|617.1|628.29|617.49|628.9|618.1|627.9|617.1|7
1652150560000|2022-05-10 02:42:40|628.27|617.47|628.93|618.13|629.02|618.22|628.27|617.47|6
1652150570000|2022-05-10 02:42:50|628.58|617.78|627.6|616.8|628.58|617.78|627.6|616.8|10
1652150580000|2022-05-10 02:43:00|627.73|616.93|627.46|616.66|627.9|617.1|627.46|616.66|9
1652150590000|2022-05-10 02:43:10|627.35|616.55|625.9|615.1|627.55|616.75|625.85|615.05|9
1652150600000|2022-05-10 02:43:20|625.84|615.04|625.9|615.1|625.9|615.1|625.84|615.04|2
1652150610000|2022-05-10 02:43:30|626|615.2|626.9|616.1|626.9|616.1|626|615.2|5
1652150620000|2022-05-10 02:43:40|626.83|616.03|626.9|616.1|626.9|616.1|626.83|616.03|2
1652150630000|2022-05-10 02:43:50|626.6|615.8|626.9|616.1|626.9|616.1|626.6|615.8|2
1652150640000|2022-05-10 02:44:00|626.85|616.05|626.75|615.95|626.9|616.1|626.75|615.95|3
1652150650000|2022-05-10 02:44:10|626.8|616|626.6|615.8|626.8|616|626.6|615.8|2
1652150660000|2022-05-10 02:44:20|626.2|615.4|626|615.2|626.2|615.4|626|615.2|5
1652150670000|2022-05-10 02:44:30|625.93|615.13|626|615.2|626|615.2|625.9|615.1|7
1652150680000|2022-05-10 02:44:40|626.46|615.66|626.8|616|626.8|616|626.4|615.6|5
1652150690000|2022-05-10 02:44:50|626.85|616.05|627.65|616.85|627.65|616.85|626.85|616.05|4
1652150700000|2022-05-10 02:45:00|627.9|617.1|626.95|616.15|628.05|617.25|626.95|616.15|8
1652150710000|2022-05-10 02:45:10|626.92|616.12|626.9|616.1|626.92|616.12|626.37|615.57|8
1652150720000|2022-05-10 02:45:20|626.8|616|626.9|616.1|626.9|616.1|626.8|616|2
1652150730000|2022-05-10 02:45:30|626.7|615.9|625.9|615.1|626.7|615.9|625.9|615.1|2
1652150740000|2022-05-10 02:45:40|625.88|615.08|625.85|615.05|625.9|615.1|625.5|614.7|8
1652150750000|2022-05-10 02:45:50|625.35|614.55|625.35|614.55|625.35|614.55|625.35|614.55|1
1652150760000|2022-05-10 02:46:00|625.15|614.35|624.4|613.6|625.15|614.35|624.4|613.6|4
1652150770000|2022-05-10 02:46:10|624|613.2|624|613.2|624|613.2|624|613.2|1
1652150780000|2022-05-10 02:46:20|623.9|613.1|624.75|613.95|624.75|613.95|623.9|613.1|3
1652150790000|2022-05-10 02:46:30|624.8|614|625.9|615.1|625.9|615.1|624.8|614|5
1652150800000|2022-05-10 02:46:40|626.07|615.27|625.9|615.1|626.07|615.27|625.9|615.1|2
1652150810000|2022-05-10 02:46:50|625.79|614.99|624.9|614.1|625.79|614.99|624.9|614.1|3
1652150820000|2022-05-10 02:47:00|625|614.2|625|614.2|625|614.2|625|614.2|1
1652150830000|2022-05-10 02:47:10|624.9|614.1|624.9|614.1|624.9|614.1|624.9|614.1|1
1652150840000|2022-05-10 02:47:20|623.9|613.1|623.9|613.1|623.9|613.1|623.9|613.1|1
1652150850000|2022-05-10 02:47:30|624.19|613.39|624.15|613.35|624.19|613.39|623.9|613.1|3
1652150860000|2022-05-10 02:47:40|623.9|613.1|623.4|612.6|623.9|613.1|623.4|612.6|3
1652150870000|2022-05-10 02:47:50|623|612.2|623|612.2|623|612.2|623|612.2|1
1652150880000|2022-05-10 02:48:00|622.9|612.1|622.2|611.4|622.95|612.15|622.2|611.4|4
1652150890000|2022-05-10 02:48:10|621.9|611.1|623.4|612.6|623.4|612.6|621.9|611.1|5
1652150900000|2022-05-10 02:48:20|622.9|612.1|622.9|612.1|622.9|612.1|622.9|612.1|1
1652150910000|2022-05-10 02:48:30|622.93|612.13|623.24|612.44|623.24|612.44|622.9|612.1|4
1652150920000|2022-05-10 02:48:40|623.8|613|623.9|613.1|623.9|613.1|623.8|613|2
1652150930000|2022-05-10 02:48:50|624.9|614.1|624.81|614.01|624.9|614.1|624.81|614.01|3
1652150940000|2022-05-10 02:49:00|624.45|613.65|624.9|614.1|624.9|614.1|624.45|613.65|2
1652150950000|2022-05-10 02:49:10|624.88|614.08|625.7|614.9|625.7|614.9|624.88|614.08|8
1652150960000|2022-05-10 02:49:20|625.81|615.01|626.45|615.65|626.45|615.65|625.81|615.01|4
1652150970000|2022-05-10 02:49:30|626.7|615.9|626.7|615.9|626.7|615.9|625.9|615.1|7
1652150980000|2022-05-10 02:49:40|626.3|615.5|625.9|615.1|626.7|615.9|625.9|615.1|8
1652150990000|2022-05-10 02:49:50|626.05|615.25|625.49|614.69|626.65|615.85|625.49|614.69|9
1652151000000|2022-05-10 02:50:00|625.14|614.34|624.75|613.95|625.14|614.34|624.65|613.85|8
1652151010000|2022-05-10 02:50:10|624.69|613.89|623.8|613|624.69|613.89|623.8|613|6
1652151020000|2022-05-10 02:50:20|623.9|613.1|623.07|612.27|623.9|613.1|623.07|612.27|11
1652151030000|2022-05-10 02:50:30|623.02|612.22|622.8|612|623.2|612.4|622.65|611.85|12
1652151040000|2022-05-10 02:50:40|622.4|611.6|621.6|610.8|622.4|611.6|621.6|610.8|4
1652151050000|2022-05-10 02:50:50|621.5|610.7|621.2|610.4|621.5|610.7|621.09|610.29|4
1652151060000|2022-05-10 02:51:00|620.9|610.1|621.3|610.5|621.3|610.5|620.9|610.1|2
1652151070000|2022-05-10 02:51:10|621.4|610.6|620.45|609.65|621.4|610.6|620.45|609.65|7
1652151080000|2022-05-10 02:51:20|620.37|609.57|620.4|609.6|620.4|609.6|619.9|609.1|9
1652151090000|2022-05-10 02:51:30|620.9|610.1|621.4|610.6|621.4|610.6|620.9|610.1|2
1652151100000|2022-05-10 02:51:40|622.4|611.6|622.4|611.6|622.4|611.6|622.4|611.6|1
1652151110000|2022-05-10 02:51:50|622.9|612.1|623.4|612.6|623.4|612.6|622.9|612.1|2
1652151120000|2022-05-10 02:52:00|623.34|612.54|622.4|611.6|623.34|612.54|622.4|611.6|5
1652151130000|2022-05-10 02:52:10|622.9|612.1|622.9|612.1|622.9|612.1|622.9|612.1|1
1652151160000|2022-05-10 02:52:40|623.4|612.6|623.6|612.8|623.8|613|623.4|612.6|3
1652151190000|2022-05-10 02:53:10|623.65|612.85|623.4|612.6|623.65|612.85|623.4|612.6|2
1652151200000|2022-05-10 02:53:20|623.05|612.25|623.05|612.25|623.05|612.25|623.05|612.25|1
1652151210000|2022-05-10 02:53:30|623.4|612.6|623.35|612.55|623.4|612.6|623.25|612.45|3
1652151220000|2022-05-10 02:53:40|623.15|612.35|623.15|612.35|623.15|612.35|623.15|612.35|1
1652151230000|2022-05-10 02:53:50|622.3|611.5|621.9|611.1|622.3|611.5|621.9|611.1|2
1652151240000|2022-05-10 02:54:00|621.7|610.9|621.7|610.9|621.7|610.9|621.7|610.9|1
1652151260000|2022-05-10 02:54:20|621.9|611.1|621.4|610.6|621.9|611.1|621.4|610.6|2
1652151280000|2022-05-10 02:54:40|620.6|609.8|620.6|609.8|620.6|609.8|620.6|609.8|1
1652151290000|2022-05-10 02:54:50|620.1|609.3|619.5|608.7|620.1|609.3|619.5|608.7|2
1652151300000|2022-05-10 02:55:00|619.45|608.65|619.85|609.05|619.85|609.05|619.45|608.65|2
1652151330000|2022-05-10 02:55:30|619.9|609.1|619.75|608.95|619.9|609.1|619.75|608.95|2
1652151340000|2022-05-10 02:55:40|619.6|608.8|619.6|608.8|619.6|608.8|619.6|608.8|1
1652151350000|2022-05-10 02:55:50|619.1|608.3|618.9|608.1|619.1|608.3|618.9|608.1|2
1652151360000|2022-05-10 02:56:00|618.4|607.6|617.85|607.05|618.4|607.6|617.85|607.05|3
1652151370000|2022-05-10 02:56:10|618.15|607.35|618.7|607.9|618.7|607.9|618.15|607.35|2
1652151380000|2022-05-10 02:56:20|618.9|608.1|618.9|608.1|618.9|608.1|618.9|608.1|1
1652151390000|2022-05-10 02:56:30|619.1|608.3|619.1|608.3|619.1|608.3|619.1|608.3|1
1652151420000|2022-05-10 02:57:00|619.6|608.8|619.6|608.8|619.6|608.8|619.6|608.8|1
1652151430000|2022-05-10 02:57:10|619.7|608.9|619.7|608.9|619.7|608.9|619.7|608.9|1
1652151440000|2022-05-10 02:57:20|619.2|608.4|619.2|608.4|619.2|608.4|619.2|608.4|1
1652151450000|2022-05-10 02:57:30|618.75|607.95|618.75|607.95|618.75|607.95|618.75|607.95|1
1652151470000|2022-05-10 02:57:50|618.25|607.45|618.25|607.45|618.25|607.45|618.25|607.45|1
1652151480000|2022-05-10 02:58:00|617.75|606.95|616.9|606.1|617.75|606.95|616.65|605.85|4
1652151490000|2022-05-10 02:58:10|617.4|606.6|617.4|606.6|617.4|606.6|617.4|606.6|1
1652151500000|2022-05-10 02:58:20|617.6|606.8|617.6|606.8|617.6|606.8|617.6|606.8|1
1652151510000|2022-05-10 02:58:30|618.6|607.8|618.6|607.8|618.6|607.8|618.6|607.8|1
1652151530000|2022-05-10 02:58:50|618.65|607.85|618.65|607.85|618.65|607.85|618.65|607.85|1
1652151540000|2022-05-10 02:59:00|618.15|607.35|618.15|607.35|618.15|607.35|618.15|607.35|1
1652151550000|2022-05-10 02:59:10|617.65|606.85|616.9|606.1|617.65|606.85|616.9|606.1|2
1652151580000|2022-05-10 02:59:40|616.8|606|616.8|606|616.8|606|616.8|606|1
1652151590000|2022-05-10 02:59:50|616.65|605.85|617.45|606.65|617.45|606.65|616.65|605.85|3
1652151600000|2022-05-10 03:00:00|617.35|606.55|617.35|606.55|617.35|606.55|617.35|606.55|1
1652151610000|2022-05-10 03:00:10|617.4|606.6|617.4|606.6|617.4|606.6|617.4|606.6|1
1652151620000|2022-05-10 03:00:20|617.5|606.7|617.5|606.7|617.5|606.7|617.5|606.7|1
1652151640000|2022-05-10 03:00:40|617|606.2|616.9|606.1|617|606.2|616.9|606.1|2
1652151650000|2022-05-10 03:00:50|616.5|605.7|616.5|605.7|616.5|605.7|616.5|605.7|1
1652151670000|2022-05-10 03:01:10|616|605.2|616|605.2|616|605.2|616|605.2|1
1652151690000|2022-05-10 03:01:30|615.6|604.8|615.45|604.65|615.6|604.8|615.45|604.65|2
1652151700000|2022-05-10 03:01:40|615.5|604.7|615.5|604.7|615.5|604.7|615.5|604.7|1
1652151710000|2022-05-10 03:01:50|615.9|605.1|615.9|605.1|615.9|605.1|615.9|605.1|1
1652151730000|2022-05-10 03:02:10|616.9|606.1|617.15|606.35|617.15|606.35|616.9|606.1|2
1652151740000|2022-05-10 03:02:20|618.65|607.85|618.65|607.85|618.65|607.85|618.65|607.85|1
1652151770000|2022-05-10 03:02:50|618.5|607.7|618.45|607.65|618.5|607.7|618.45|607.65|2
1652151790000|2022-05-10 03:03:10|618.4|607.6|618.45|607.65|618.45|607.65|618.4|607.6|2
1652151800000|2022-05-10 03:03:20|618.95|608.15|619.45|608.65|619.45|608.65|618.95|608.15|2
1652151820000|2022-05-10 03:03:40|619.5|608.7|619.5|608.7|619.5|608.7|619.5|608.7|1
1652151830000|2022-05-10 03:03:50|619.55|608.75|619.55|608.75|619.55|608.75|619.55|608.75|1
1652151840000|2022-05-10 03:04:00|619.4|608.6|619.4|608.6|619.4|608.6|619.4|608.6|1
1652151850000|2022-05-10 03:04:10|619.5|608.7|619.5|608.7|619.5|608.7|619.5|608.7|1
1652151860000|2022-05-10 03:04:20|619.45|608.65|619.4|608.6|619.45|608.65|619.35|608.55|3
1652151870000|2022-05-10 03:04:30|619|608.2|618.5|607.7|619|608.2|618.5|607.7|2
1652151900000|2022-05-10 03:05:00|617.35|606.55|616.85|606.05|617.35|606.55|616.85|606.05|3
1652151910000|2022-05-10 03:05:10|616.3|605.5|616.3|605.5|616.3|605.5|616.3|605.5|1
1652151950000|2022-05-10 03:05:50|616.2|605.4|616.4|605.6|616.4|605.6|616.2|605.4|2
1652151960000|2022-05-10 03:06:00|617.25|606.45|617.75|606.95|617.75|606.95|617.25|606.45|2
1652151990000|2022-05-10 03:06:30|618.25|607.45|618.9|608.1|618.9|608.1|618.25|607.45|2
1652152010000|2022-05-10 03:06:50|619.4|608.6|619.4|608.6|619.4|608.6|619.4|608.6|1
1652152020000|2022-05-10 03:07:00|619.45|608.65|619.85|609.05|619.85|609.05|619.45|608.65|2
1652152030000|2022-05-10 03:07:10|620.35|609.55|620.85|610.05|620.85|610.05|620.35|609.55|3
1652152040000|2022-05-10 03:07:20|622.4|611.6|622.5|611.7|622.5|611.7|622.4|611.6|2
1652152050000|2022-05-10 03:07:30|622|611.2|622|611.2|622|611.2|622|611.2|1
1652152060000|2022-05-10 03:07:40|621.6|610.8|621.6|610.8|621.6|610.8|621.6|610.8|1
1652152090000|2022-05-10 03:08:10|622.35|611.55|622.5|611.7|622.5|611.7|622.35|611.55|2
1652152100000|2022-05-10 03:08:20|622.4|611.6|621.9|611.1|622.4|611.6|621.9|611.1|3
1652152120000|2022-05-10 03:08:40|621.4|610.6|620.65|609.85|621.4|610.6|620.65|609.85|2
1652152130000|2022-05-10 03:08:50|620.15|609.35|619.9|609.1|620.15|609.35|619.6|608.8|3
1652152140000|2022-05-10 03:09:00|619.45|608.65|619.45|608.65|619.45|608.65|619.45|608.65|1
1652152150000|2022-05-10 03:09:10|619.35|608.55|619.7|608.9|619.7|608.9|619.35|608.55|3
1652152160000|2022-05-10 03:09:20|619.5|608.7|619.5|608.7|619.5|608.7|619.5|608.7|1
1652152180000|2022-05-10 03:09:40|619.9|609.1|619.9|609.1|619.9|609.1|619.9|609.1|1
1652152190000|2022-05-10 03:09:50|620.4|609.6|620.4|609.6|620.4|609.6|620.4|609.6|1
1652152200000|2022-05-10 03:10:00|620.55|609.75|620.55|609.75|620.55|609.75|620.55|609.75|1
1652152220000|2022-05-10 03:10:20|620.4|609.6|621.9|611.1|622.25|611.45|620.4|609.6|4
1652152230000|2022-05-10 03:10:30|621.4|610.6|621.4|610.6|621.4|610.6|621.4|610.6|1
1652152240000|2022-05-10 03:10:40|621.2|610.4|621.2|610.4|621.2|610.4|621.2|610.4|1
1652152260000|2022-05-10 03:11:00|620.7|609.9|620.7|609.9|620.7|609.9|620.7|609.9|1
1652152270000|2022-05-10 03:11:10|620.9|610.1|619.75|608.95|620.9|610.1|619.75|608.95|3
1652152280000|2022-05-10 03:11:20|619.7|608.9|619.7|608.9|619.7|608.9|619.7|608.9|1
1652152320000|2022-05-10 03:12:00|619.5|608.7|619.5|608.7|619.5|608.7|619.5|608.7|1
1652152360000|2022-05-10 03:12:40|619|608.2|618.4|607.6|619|608.2|618.4|607.6|3
1652152370000|2022-05-10 03:12:50|618.55|607.75|618.55|607.75|618.55|607.75|618.55|607.75|1
1652152380000|2022-05-10 03:13:00|618.5|607.7|618.5|607.7|618.5|607.7|618.5|607.7|1
1652152390000|2022-05-10 03:13:10|618.05|607.25|617.65|606.85|618.05|607.25|617.65|606.85|2
1652152400000|2022-05-10 03:13:20|617.9|607.1|618.5|607.7|618.5|607.7|617.9|607.1|3
1652152410000|2022-05-10 03:13:30|618.6|607.8|618.5|607.7|618.6|607.8|618.5|607.7|2
1652152420000|2022-05-10 03:13:40|618.65|607.85|618.65|607.85|618.65|607.85|618.65|607.85|1
1652152430000|2022-05-10 03:13:50|618.7|607.9|618.7|607.9|618.7|607.9|618.7|607.9|1
1652152440000|2022-05-10 03:14:00|618.8|608|618.65|607.85|618.8|608|618.65|607.85|2
1652152460000|2022-05-10 03:14:20|618.15|607.35|618.15|607.35|618.15|607.35|618.15|607.35|1
1652152470000|2022-05-10 03:14:30|617.7|606.9|617.7|606.9|617.7|606.9|617.7|606.9|1
1652152480000|2022-05-10 03:14:40|617.2|606.4|616.8|606|617.2|606.4|616.7|605.9|3
1652152490000|2022-05-10 03:14:50|616.65|605.85|616.65|605.85|616.65|605.85|616.65|605.85|1
1652152510000|2022-05-10 03:15:10|616.15|605.35|616.15|605.35|616.15|605.35|616.15|605.35|1
1652152520000|2022-05-10 03:15:20|615.55|604.75|615.55|604.75|615.55|604.75|615.55|604.75|1
1652152530000|2022-05-10 03:15:30|615.65|604.85|615.65|604.85|615.65|604.85|615.65|604.85|1
1652152540000|2022-05-10 03:15:40|616.5|605.7|617.6|606.8|617.6|606.8|616.5|605.7|3
1652152550000|2022-05-10 03:15:50|617.55|606.75|617.55|606.75|617.55|606.75|617.55|606.75|1
1652152560000|2022-05-10 03:16:00|617.6|606.8|616.9|606.1|617.6|606.8|616.9|606.1|3
1652152580000|2022-05-10 03:16:20|616.75|605.95|616.75|605.95|616.75|605.95|616.75|605.95|1
1652152590000|2022-05-10 03:16:30|616.6|605.8|616.6|605.8|616.6|605.8|616.6|605.8|1
1652152630000|2022-05-10 03:17:10|616.7|605.9|616.7|605.9|616.7|605.9|616.7|605.9|1
1652152650000|2022-05-10 03:17:30|616.4|605.6|616.25|605.45|616.4|605.6|616.25|605.45|2
1652152660000|2022-05-10 03:17:40|616.7|605.9|617.4|606.6|617.4|606.6|616.7|605.9|2
1652152680000|2022-05-10 03:18:00|617.6|606.8|617.6|606.8|617.6|606.8|617.6|606.8|1
1652152690000|2022-05-10 03:18:10|617.5|606.7|618|607.2|618|607.2|617.5|606.7|3
1652152700000|2022-05-10 03:18:20|618.25|607.45|618.25|607.45|618.25|607.45|618.25|607.45|1
1652152720000|2022-05-10 03:18:40|618|607.2|617.65|606.85|618.3|607.5|617.65|606.85|5
1652152740000|2022-05-10 03:19:00|617.15|606.35|617.15|606.35|617.15|606.35|617.15|606.35|1
1652152760000|2022-05-10 03:19:20|616.4|605.6|616.3|605.5|616.4|605.6|616.3|605.5|2
1652152770000|2022-05-10 03:19:30|616.8|606|616.8|606|616.8|606|616.8|606|1
1652152780000|2022-05-10 03:19:40|617.3|606.5|617.3|606.5|617.3|606.5|617.3|606.5|1
1652152790000|2022-05-10 03:19:50|617.9|607.1|617.6|606.8|617.9|607.1|617.6|606.8|2
1652152810000|2022-05-10 03:20:10|617.9|607.1|617.9|607.1|617.9|607.1|617.9|607.1|1
1652152820000|2022-05-10 03:20:20|618.05|607.25|618.05|607.25|618.05|607.25|618.05|607.25|1
1652152830000|2022-05-10 03:20:30|618.75|607.95|619.25|608.45|619.25|608.45|618.75|607.95|3
1652152850000|2022-05-10 03:20:50|618.75|607.95|617.45|606.65|618.75|607.95|617.45|606.65|2
1652152860000|2022-05-10 03:21:00|617.3|606.5|617.65|606.85|617.65|606.85|617.3|606.5|2
1652152870000|2022-05-10 03:21:10|617.3|606.5|616.35|605.55|617.3|606.5|616.35|605.55|2
1652152880000|2022-05-10 03:21:20|615.95|605.15|615.9|605.1|615.95|605.15|615.9|605.1|2
1652152910000|2022-05-10 03:21:50|615.8|605|615.8|605|615.8|605|615.8|605|1
1652152920000|2022-05-10 03:22:00|615.3|604.5|614.75|603.95|615.3|604.5|614.75|603.95|2
1652152930000|2022-05-10 03:22:10|614.4|603.6|614.4|603.6|614.4|603.6|614.4|603.6|1
1652152940000|2022-05-10 03:22:20|614.55|603.75|614.55|603.75|614.55|603.75|614.55|603.75|1
1652152950000|2022-05-10 03:22:30|614.4|603.6|614.4|603.6|614.4|603.6|614.4|603.6|1
1652152960000|2022-05-10 03:22:40|614.5|603.7|614.5|603.7|614.5|603.7|614.5|603.7|1
1652152970000|2022-05-10 03:22:50|614.55|603.75|614.55|603.75|614.55|603.75|614.55|603.75|1
1652152980000|2022-05-10 03:23:00|614.95|604.15|614.9|604.1|615|604.2|614.9|604.1|3
1652153050000|2022-05-10 03:24:10|614.4|603.6|614.4|603.6|614.4|603.6|614.4|603.6|1
1652153080000|2022-05-10 03:24:40|613.9|603.1|613.65|602.85|613.9|603.1|613.65|602.85|2
1652153090000|2022-05-10 03:24:50|613.45|602.65|613.6|602.8|613.6|602.8|613.45|602.65|2
1652153100000|2022-05-10 03:25:00|614|603.2|615.45|604.65|615.45|604.65|614|603.2|3
1652153110000|2022-05-10 03:25:10|615.85|605.05|616.85|606.05|616.85|606.05|615.85|605.05|4
1652153120000|2022-05-10 03:25:20|617|606.2|617|606.2|617|606.2|617|606.2|1
1652153150000|2022-05-10 03:25:50|616.5|605.7|616.4|605.6|616.5|605.7|616.4|605.6|2
1652153160000|2022-05-10 03:26:00|616.5|605.7|616.5|605.7|616.5|605.7|616.5|605.7|1
1652153180000|2022-05-10 03:26:20|616.8|606|617.3|606.5|617.3|606.5|616.8|606|3
1652153190000|2022-05-10 03:26:30|617.35|606.55|618.35|607.55|618.35|607.55|617.35|606.55|2
1652153200000|2022-05-10 03:26:40|618.45|607.65|618.45|607.65|618.45|607.65|618.45|607.65|1
1652153210000|2022-05-10 03:26:50|618.55|607.75|617.9|607.1|618.55|607.75|617.9|607.1|3
1652153220000|2022-05-10 03:27:00|617.4|606.6|617.5|606.7|617.5|606.7|617.4|606.6|2
1652153230000|2022-05-10 03:27:10|617.75|606.95|617.75|606.95|617.75|606.95|617.75|606.95|1
1652153240000|2022-05-10 03:27:20|617.3|606.5|617.3|606.5|617.3|606.5|617.3|606.5|1
1652153250000|2022-05-10 03:27:30|616.8|606|615.9|605.1|616.8|606|615.9|605.1|2
1652153260000|2022-05-10 03:27:40|616.4|605.6|616.4|605.6|616.4|605.6|616.4|605.6|1
1652153290000|2022-05-10 03:28:10|617.9|607.1|617.4|606.6|617.9|607.1|617.4|606.6|2
1652153300000|2022-05-10 03:28:20|616.55|605.75|616.55|605.75|616.55|605.75|616.55|605.75|1
1652153310000|2022-05-10 03:28:30|616.45|605.65|616.45|605.65|616.45|605.65|616.45|605.65|1
1652153320000|2022-05-10 03:28:40|616.3|605.5|616.3|605.5|616.3|605.5|616.3|605.5|1
1652153350000|2022-05-10 03:29:10|616|605.2|615.55|604.75|616|605.2|615.55|604.75|3
1652153360000|2022-05-10 03:29:20|615.5|604.7|615.5|604.7|615.5|604.7|615.5|604.7|1
1652153370000|2022-05-10 03:29:30|615|604.2|614.75|603.95|615|604.2|614.75|603.95|2
1652153380000|2022-05-10 03:29:40|614.9|604.1|615|604.2|615|604.2|614.9|604.1|2
1652153400000|2022-05-10 03:30:00|615.5|604.7|615.15|604.35|615.65|604.85|615.15|604.35|3
1652153410000|2022-05-10 03:30:10|614.55|603.75|614.55|603.75|614.55|603.75|614.55|603.75|1
1652153440000|2022-05-10 03:30:40|614.45|603.65|614.8|604|614.8|604|614.35|603.55|3
1652153450000|2022-05-10 03:30:50|615.3|604.5|615.3|604.5|615.3|604.5|615.3|604.5|1
1652153480000|2022-05-10 03:31:20|615.8|605|615.8|605|615.8|605|615.8|605|1
1652153490000|2022-05-10 03:31:30|615.9|605.1|615.9|605.1|615.9|605.1|615.9|605.1|1
1652153500000|2022-05-10 03:31:40|616.3|605.5|616.45|605.65|616.45|605.65|616.3|605.5|2
1652153510000|2022-05-10 03:31:50|618.3|607.5|618.3|607.5|618.3|607.5|618.3|607.5|1
1652153520000|2022-05-10 03:32:00|618.15|607.35|618.15|607.35|618.15|607.35|618.15|607.35|1
1652153530000|2022-05-10 03:32:10|617.4|606.6|616.5|605.7|617.4|606.6|616.5|605.7|2
1652153560000|2022-05-10 03:32:40|616.75|605.95|616.75|605.95|616.75|605.95|616.75|605.95|1
1652153580000|2022-05-10 03:33:00|616.55|605.75|619.4|608.6|619.4|608.6|616.55|605.75|5
1652153590000|2022-05-10 03:33:10|619.55|608.75|619.55|608.75|619.55|608.75|619.55|608.75|1
1652153610000|2022-05-10 03:33:30|620.05|609.25|619.6|608.8|620.05|609.25|619.6|608.8|2
1652153620000|2022-05-10 03:33:40|619.3|608.5|620.1|609.3|620.1|609.3|619.3|608.5|2
1652153640000|2022-05-10 03:34:00|620.9|610.1|620.9|610.1|620.9|610.1|620.9|610.1|1
1652153650000|2022-05-10 03:34:10|621.6|610.8|621.6|610.8|621.6|610.8|621.6|610.8|1
1652153670000|2022-05-10 03:34:30|621.1|610.3|620.9|610.1|621.1|610.3|620.9|610.1|2
1652153680000|2022-05-10 03:34:40|620.7|609.9|620.9|610.1|620.9|610.1|620.7|609.9|2
1652153690000|2022-05-10 03:34:50|620.4|609.6|620.4|609.6|620.4|609.6|620.4|609.6|1
1652153700000|2022-05-10 03:35:00|620.75|609.95|620.75|609.95|620.75|609.95|620.75|609.95|1
1652153710000|2022-05-10 03:35:10|620.25|609.45|619.65|608.85|620.25|609.45|619.65|608.85|2
1652153730000|2022-05-10 03:35:30|619.9|609.1|620.3|609.5|620.3|609.5|619.9|609.1|2
1652153740000|2022-05-10 03:35:40|620.15|609.35|621.5|610.7|621.5|610.7|620.15|609.35|4
1652153760000|2022-05-10 03:36:00|621|610.2|620.6|609.8|621|610.2|620.5|609.7|4
1652153770000|2022-05-10 03:36:10|620.9|610.1|621.4|610.6|621.4|610.6|620.9|610.1|2
1652153780000|2022-05-10 03:36:20|622.4|611.6|622.4|611.6|622.4|611.6|622.4|611.6|1
1652153790000|2022-05-10 03:36:30|622.6|611.8|623.2|612.4|623.2|612.4|622.6|611.8|3
1652153800000|2022-05-10 03:36:40|623.7|612.9|623.4|612.6|623.7|612.9|623.4|612.6|2
1652153810000|2022-05-10 03:36:50|623.5|612.7|623.65|612.85|623.65|612.85|623.5|612.7|2
1652153820000|2022-05-10 03:37:00|623.15|612.35|622.65|611.85|623.15|612.35|622.65|611.85|2
1652153830000|2022-05-10 03:37:10|622.4|611.6|622.2|611.4|622.4|611.6|622.2|611.4|2
1652153840000|2022-05-10 03:37:20|622.45|611.65|622.45|611.65|622.45|611.65|622.45|611.65|1
1652153870000|2022-05-10 03:37:50|622.15|611.35|621.7|610.9|622.15|611.35|621.7|610.9|2
1652153880000|2022-05-10 03:38:00|621.5|610.7|621.45|610.65|621.5|610.7|621.45|610.65|2
1652153890000|2022-05-10 03:38:10|621.5|610.7|621.65|610.85|621.65|610.85|621.5|610.7|2
1652153900000|2022-05-10 03:38:20|621.4|610.6|621.4|610.6|621.4|610.6|621.4|610.6|1
1652153910000|2022-05-10 03:38:30|621.9|611.1|622.7|611.9|622.7|611.9|621.9|611.1|2
1652153920000|2022-05-10 03:38:40|622.75|611.95|622.7|611.9|622.75|611.95|622.7|611.9|2
1652153930000|2022-05-10 03:38:50|622.6|611.8|621.9|611.1|622.6|611.8|621.9|611.1|3
1652153940000|2022-05-10 03:39:00|621.6|610.8|621.9|611.1|621.9|611.1|621.6|610.8|2
1652153950000|2022-05-10 03:39:10|622.4|611.6|621.9|611.1|622.4|611.6|621.9|611.1|2
1652153960000|2022-05-10 03:39:20|621.4|610.6|621.4|610.6|621.4|610.6|621.4|610.6|1
1652153970000|2022-05-10 03:39:30|621.5|610.7|621.75|610.95|621.75|610.95|621.5|610.7|2
1652153990000|2022-05-10 03:39:50|621.5|610.7|621.5|610.7|621.5|610.7|621.5|610.7|1
1652154000000|2022-05-10 03:40:00|621|610.2|621|610.2|621|610.2|621|610.2|1
1652154010000|2022-05-10 03:40:10|620.9|610.1|621.4|610.6|621.4|610.6|620.9|610.1|2
1652154020000|2022-05-10 03:40:20|621.8|611|622.05|611.25|622.05|611.25|621.8|611|2
1652154030000|2022-05-10 03:40:30|622.65|611.85|622.65|611.85|622.65|611.85|622.65|611.85|1
1652154040000|2022-05-10 03:40:40|622.9|612.1|622.9|612.1|622.9|612.1|622.9|612.1|1
1652154080000|2022-05-10 03:41:20|624.1|613.3|623.7|612.9|625.1|614.3|623.7|612.9|5
1652154090000|2022-05-10 03:41:30|623.2|612.4|622.5|611.7|623.2|612.4|622.5|611.7|3
1652154100000|2022-05-10 03:41:40|622.65|611.85|621.55|610.75|622.65|611.85|621.55|610.75|3
1652154140000|2022-05-10 03:42:20|621.5|610.7|620.9|610.1|621.65|610.85|620.9|610.1|4
1652154150000|2022-05-10 03:42:30|620.3|609.5|620.45|609.65|620.45|609.65|620.3|609.5|2
1652154160000|2022-05-10 03:42:40|620.35|609.55|621.25|610.45|621.25|610.45|620.35|609.55|3
1652154170000|2022-05-10 03:42:50|621.35|610.55|621.4|610.6|621.4|610.6|621.35|610.55|2
1652154200000|2022-05-10 03:43:20|621|610.2|621|610.2|621|610.2|621|610.2|1
1652154210000|2022-05-10 03:43:30|620.9|610.1|620.9|610.1|620.9|610.1|620.9|610.1|1
1652154220000|2022-05-10 03:43:40|620.75|609.95|620.75|609.95|620.75|609.95|620.75|609.95|1
1652154230000|2022-05-10 03:43:50|620.6|609.8|620.6|609.8|620.6|609.8|620.6|609.8|1
1652154240000|2022-05-10 03:44:00|620.1|609.3|619.45|608.65|620.1|609.3|619.45|608.65|3
1652154250000|2022-05-10 03:44:10|619.9|609.1|619.9|609.1|619.9|609.1|619.9|609.1|1
1652154270000|2022-05-10 03:44:30|620.05|609.25|620.05|609.25|620.05|609.25|620.05|609.25|1
1652154280000|2022-05-10 03:44:40|620.9|610.1|620.9|610.1|620.9|610.1|620.9|610.1|1
1652154290000|2022-05-10 03:44:50|620.6|609.8|620.75|609.95|620.9|610.1|620.6|609.8|3
1652154340000|2022-05-10 03:45:40|620.4|609.6|620.9|610.1|620.9|610.1|620.4|609.6|2
1652154350000|2022-05-10 03:45:50|621.4|610.6|622.6|611.8|622.6|611.8|621.4|610.6|2
1652154360000|2022-05-10 03:46:00|622.8|612|623.6|612.8|623.6|612.8|622.8|612|2
1652154380000|2022-05-10 03:46:20|624.4|613.6|624.5|613.7|624.5|613.7|624.35|613.55|3
1652154400000|2022-05-10 03:46:40|624.65|613.85|624.65|613.85|624.65|613.85|624.65|613.85|1
1652154410000|2022-05-10 03:46:50|624.4|613.6|624.4|613.6|624.4|613.6|624.4|613.6|1
1652154450000|2022-05-10 03:47:30|624|613.2|623.55|612.75|624|613.2|623.55|612.75|2
1652154460000|2022-05-10 03:47:40|623.45|612.65|623.85|613.05|623.85|613.05|623.45|612.65|2
1652154490000|2022-05-10 03:48:10|623.9|613.1|623.55|612.75|623.9|613.1|623.55|612.75|2
1652154500000|2022-05-10 03:48:20|623.05|612.25|621.8|611|623.05|612.25|621.8|611|4
1652154530000|2022-05-10 03:48:50|620.8|610|619.6|608.8|620.8|610|619.6|608.8|3
1652154540000|2022-05-10 03:49:00|620.4|609.6|620.4|609.6|620.4|609.6|620.4|609.6|1
1652154550000|2022-05-10 03:49:10|620|609.2|619.9|609.1|620|609.2|619.9|609.1|2
1652154560000|2022-05-10 03:49:20|620.2|609.4|622.35|611.55|622.4|611.6|619.65|608.85|6
1652154570000|2022-05-10 03:49:30|621.9|611.1|621.9|611.1|621.9|611.1|621.9|611.1|1
1652154580000|2022-05-10 03:49:40|622.4|611.6|622.9|612.1|622.9|612.1|622.4|611.6|2
1652154590000|2022-05-10 03:49:50|623.4|612.6|623.9|613.1|624.9|614.1|623.4|612.6|4
1652154600000|2022-05-10 03:50:00|623.4|612.6|623.4|612.6|623.4|612.6|623.4|612.6|1
1652154620000|2022-05-10 03:50:20|623.3|612.5|623.3|612.5|623.3|612.5|623.3|612.5|1
1652154630000|2022-05-10 03:50:30|622.95|612.15|622.95|612.15|622.95|612.15|622.95|612.15|1
1652154650000|2022-05-10 03:50:50|622.45|611.65|621.9|611.1|622.45|611.65|621.9|611.1|2
1652154660000|2022-05-10 03:51:00|622.4|611.6|622.4|611.6|622.4|611.6|622.4|611.6|1
1652154670000|2022-05-10 03:51:10|622.45|611.65|621.8|611|622.45|611.65|621.8|611|3
1652154680000|2022-05-10 03:51:20|621.4|610.6|621.45|610.65|621.45|610.65|621.4|610.6|2
1652154690000|2022-05-10 03:51:30|621.55|610.75|621.55|610.75|621.55|610.75|621.55|610.75|1
1652154710000|2022-05-10 03:51:50|621.6|610.8|621.6|610.8|621.6|610.8|621.6|610.8|1
1652154720000|2022-05-10 03:52:00|621.4|610.6|621.4|610.6|621.4|610.6|621.4|610.6|1
1652154730000|2022-05-10 03:52:10|621.9|611.1|623.1|612.3|623.1|612.3|621.9|611.1|3
1652154760000|2022-05-10 03:52:40|623.2|612.4|623.2|612.4|623.2|612.4|623.2|612.4|1
1652154770000|2022-05-10 03:52:50|622.85|612.05|622.85|612.05|622.85|612.05|622.85|612.05|1
1652154780000|2022-05-10 03:53:00|622.15|611.35|621.65|610.85|622.15|611.35|621.65|610.85|2
1652154790000|2022-05-10 03:53:10|621.9|611.1|622|611.2|622|611.2|621.9|611.1|2
1652154800000|2022-05-10 03:53:20|622.5|611.7|622.5|611.7|622.5|611.7|622.5|611.7|1
1652154810000|2022-05-10 03:53:30|622.65|611.85|622.65|611.85|622.65|611.85|622.65|611.85|1
1652154850000|2022-05-10 03:54:10|622.45|611.65|622.85|612.05|622.85|612.05|622.4|611.6|3
1652154860000|2022-05-10 03:54:20|622.9|612.1|622.6|611.8|622.9|612.1|622.6|611.8|2
1652154880000|2022-05-10 03:54:40|622.5|611.7|622.45|611.65|622.5|611.7|622.45|611.65|2
1652154900000|2022-05-10 03:55:00|622.85|612.05|622.85|612.05|622.85|612.05|622.85|612.05|1
1652154910000|2022-05-10 03:55:10|622.9|612.1|622.9|612.1|622.9|612.1|622.9|612.1|1
1652154920000|2022-05-10 03:55:20|623.4|612.6|624.5|613.7|624.5|613.7|623.4|612.6|2
1652154930000|2022-05-10 03:55:30|624.6|613.8|625.45|614.65|625.45|614.65|624.55|613.75|4
1652154950000|2022-05-10 03:55:50|625.6|614.8|625.65|614.85|625.65|614.85|625.6|614.8|2
1652154960000|2022-05-10 03:56:00|625.4|614.6|625.4|614.6|625.4|614.6|625.4|614.6|1
1652154980000|2022-05-10 03:56:20|625.1|614.3|623.9|613.1|625.1|614.3|623.9|613.1|2
1652154990000|2022-05-10 03:56:30|623.6|612.8|623.9|613.1|623.9|613.1|623.6|612.8|2
1652155020000|2022-05-10 03:57:00|623.4|612.6|622.05|611.25|623.4|612.6|622.05|611.25|4
1652155030000|2022-05-10 03:57:10|622.2|611.4|622.5|611.7|622.5|611.7|622.2|611.4|2
1652155040000|2022-05-10 03:57:20|622.85|612.05|622.85|612.05|622.85|612.05|622.85|612.05|1
1652155050000|2022-05-10 03:57:30|623.35|612.55|624.45|613.65|624.45|613.65|623.35|612.55|2
1652155060000|2022-05-10 03:57:40|624.05|613.25|624.05|613.25|624.05|613.25|624.05|613.25|1
1652155080000|2022-05-10 03:58:00|623.25|612.45|622.75|611.95|623.25|612.45|622.75|611.95|2
1652155130000|2022-05-10 03:58:50|622.25|611.45|621.75|610.95|622.25|611.45|621.75|610.95|2
1652155140000|2022-05-10 03:59:00|621.25|610.45|619.9|609.1|621.25|610.45|619.9|609.1|3
1652155160000|2022-05-10 03:59:20|619.4|608.6|618.7|607.9|619.4|608.6|618.7|607.9|3
1652155170000|2022-05-10 03:59:30|618.2|607.4|617.7|606.9|618.2|607.4|617.7|606.9|2
1652155180000|2022-05-10 03:59:40|617.3|606.5|616.55|605.75|617.3|606.5|616.55|605.75|3
1652155190000|2022-05-10 03:59:50|616.8|606|616.65|605.85|616.8|606|616.65|605.85|2
1652155200000|2022-05-10 04:00:00|616.7|605.9|617.4|606.6|617.4|606.6|616.7|605.9|4
1652155210000|2022-05-10 04:00:10|617.7|606.9|615.9|605.1|617.7|606.9|615.9|605.1|5
1652155220000|2022-05-10 04:00:20|615.4|604.6|615.15|604.35|615.4|604.6|614.9|604.1|3
1652155230000|2022-05-10 04:00:30|615.4|604.6|614.45|603.65|615.4|604.6|614.45|603.65|5
1652155240000|2022-05-10 04:00:40|614.4|603.6|613.55|602.75|614.4|603.6|613.55|602.75|3
1652155250000|2022-05-10 04:00:50|613.85|603.05|614.35|603.55|614.35|603.55|613.85|603.05|2
1652155260000|2022-05-10 04:01:00|615.4|604.6|615.55|604.75|615.55|604.75|615.4|604.6|2
1652155270000|2022-05-10 04:01:10|615.1|604.3|615.1|604.3|615.1|604.3|615.1|604.3|1
1652155280000|2022-05-10 04:01:20|614.9|604.1|614.9|604.1|614.9|604.1|614.9|604.1|1
1652155290000|2022-05-10 04:01:30|615.4|604.6|615.4|604.6|615.4|604.6|615.4|604.6|1
1652155320000|2022-05-10 04:02:00|616.4|605.6|617.4|606.6|617.4|606.6|616.4|605.6|4
1652155330000|2022-05-10 04:02:10|617.9|607.1|617.9|607.1|617.9|607.1|617.9|607.1|1
1652155340000|2022-05-10 04:02:20|618.2|607.4|618.2|607.4|618.2|607.4|618.2|607.4|1
1652155350000|2022-05-10 04:02:30|618.25|607.45|618.4|607.6|618.4|607.6|618.2|607.4|4
1652155360000|2022-05-10 04:02:40|618.3|607.5|618.7|607.9|618.7|607.9|618.3|607.5|2
1652155370000|2022-05-10 04:02:50|619.4|608.6|619.65|608.85|619.65|608.85|619.4|608.6|2
1652155380000|2022-05-10 04:03:00|619.15|608.35|619.15|608.35|619.15|608.35|619.15|608.35|1
1652155390000|2022-05-10 04:03:10|618.6|607.8|618.1|607.3|618.6|607.8|618.1|607.3|2
1652155400000|2022-05-10 04:03:20|618.3|607.5|618.3|607.5|618.3|607.5|618.3|607.5|1
1652155410000|2022-05-10 04:03:30|618.45|607.65|618.45|607.65|618.45|607.65|618.45|607.65|1
1652155430000|2022-05-10 04:03:50|618.05|607.25|618.05|607.25|618.05|607.25|618.05|607.25|1
1652155440000|2022-05-10 04:04:00|618.5|607.7|619.55|608.75|619.55|608.75|618.5|607.7|4
1652155460000|2022-05-10 04:04:20|619.4|608.6|619.4|608.6|619.4|608.6|619.4|608.6|1
1652155470000|2022-05-10 04:04:30|619.3|608.5|618.8|608|619.3|608.5|618.8|608|2
1652155480000|2022-05-10 04:04:40|618.7|607.9|618.2|607.4|618.7|607.9|618.2|607.4|2
1652155490000|2022-05-10 04:04:50|617.9|607.1|617.5|606.7|617.9|607.1|617.5|606.7|2
1652155500000|2022-05-10 04:05:00|617.85|607.05|618.9|608.1|618.9|608.1|617.85|607.05|3
1652155520000|2022-05-10 04:05:20|618.4|607.6|616.35|605.55|618.4|607.6|616.35|605.55|5
1652155530000|2022-05-10 04:05:30|615.95|605.15|615.9|605.1|615.95|605.15|615.9|605.1|2
1652155540000|2022-05-10 04:05:40|615.4|604.6|615.4|604.6|615.4|604.6|615.4|604.6|1
1652155550000|2022-05-10 04:05:50|615.1|604.3|615.69|604.89|615.69|604.89|615.1|604.3|11
1652155560000|2022-05-10 04:06:00|615.4|604.6|616.4|605.6|616.4|605.6|615.4|604.6|3
1652155570000|2022-05-10 04:06:10|616.9|606.1|617.83|607.03|617.83|607.03|616.9|606.1|3
1652155580000|2022-05-10 04:06:20|617.9|607.1|617.95|607.15|618|607.2|617.9|607.1|7
1652155590000|2022-05-10 04:06:30|618.4|607.6|618.9|608.1|618.9|608.1|618.4|607.6|2
1652155600000|2022-05-10 04:06:40|619.4|608.6|619.34|608.54|619.4|608.6|619.34|608.54|2
1652155610000|2022-05-10 04:06:50|619.4|608.6|619.9|609.1|619.9|609.1|619.4|608.6|2
1652155620000|2022-05-10 04:07:00|619.95|609.15|619.4|608.6|619.95|609.15|619.4|608.6|3
1652155630000|2022-05-10 04:07:10|619.03|608.23|618.4|607.6|619.03|608.23|618.2|607.4|6
1652155640000|2022-05-10 04:07:20|619.4|608.6|619.4|608.6|620|609.2|619.35|608.55|7
1652155650000|2022-05-10 04:07:30|619.35|608.55|619.4|608.6|619.4|608.6|618.95|608.15|6
1652155660000|2022-05-10 04:07:40|619.34|608.54|618.55|607.75|619.34|608.54|618.55|607.75|3
1652155670000|2022-05-10 04:07:50|618.4|607.6|618.1|607.3|618.4|607.6|618.1|607.3|8
1652155680000|2022-05-10 04:08:00|618.4|607.6|618.9|608.1|619.4|608.6|618.32|607.52|9
1652155690000|2022-05-10 04:08:10|618.65|607.85|618.9|608.1|618.9|608.1|618.4|607.6|5
1652155710000|2022-05-10 04:08:30|619.19|608.39|619.37|608.57|619.4|608.6|618.9|608.1|10
1652155720000|2022-05-10 04:08:40|619.5|608.7|619.9|609.1|619.9|609.1|619.4|608.6|4
1652155730000|2022-05-10 04:08:50|619.95|609.15|620.88|610.08|620.88|610.08|619.95|609.15|4
1652155740000|2022-05-10 04:09:00|620.86|610.06|621.9|611.1|621.9|611.1|620.86|610.06|3
1652155750000|2022-05-10 04:09:10|621.89|611.09|623.4|612.6|623.46|612.66|621.89|611.09|8
1652155760000|2022-05-10 04:09:20|624.35|613.55|622.9|612.1|624.35|613.55|622.9|612.1|7
1652155770000|2022-05-10 04:09:30|623.28|612.48|623.9|613.1|623.9|613.1|622.9|612.1|9
1652155780000|2022-05-10 04:09:40|623.68|612.88|623.75|612.95|623.75|612.95|623.68|612.88|2
1652155790000|2022-05-10 04:09:50|623.95|613.15|624.32|613.52|624.32|613.52|623.95|613.15|2
1652155800000|2022-05-10 04:10:00|624.82|614.02|624.9|614.1|624.9|614.1|624.82|614.02|2
1652155810000|2022-05-10 04:10:10|625|614.2|623.9|613.1|625|614.2|623.86|613.06|8
1652155820000|2022-05-10 04:10:20|624|613.2|623.9|613.1|624|613.2|623.9|613.1|2
1652155830000|2022-05-10 04:10:30|623.88|613.08|623.9|613.1|623.9|613.1|623.88|613.08|2
1652155840000|2022-05-10 04:10:40|624.4|613.6|624.4|613.6|624.4|613.6|624|613.2|5
1652155860000|2022-05-10 04:11:00|623.9|613.1|624.9|614.1|624.9|614.1|623.9|613.1|5
1652155870000|2022-05-10 04:11:10|624.77|613.97|624.77|613.97|624.9|614.1|624.6|613.8|5
1652155880000|2022-05-10 04:11:20|624.9|614.1|625|614.2|625|614.2|624.55|613.75|7
1652155890000|2022-05-10 04:11:30|625.4|614.6|625.95|615.15|625.95|615.15|625.4|614.6|3
1652155900000|2022-05-10 04:11:40|625.9|615.1|625.4|614.6|625.9|615.1|625.4|614.6|4
1652155910000|2022-05-10 04:11:50|624.9|614.1|623.4|612.6|624.9|614.1|623.4|612.6|5
1652155920000|2022-05-10 04:12:00|623.7|612.9|624.4|613.6|624.4|613.6|623.7|612.9|7
1652155930000|2022-05-10 04:12:10|624.36|613.56|623.9|613.1|624.36|613.56|623.86|613.06|4
1652155940000|2022-05-10 04:12:20|623.88|613.08|623.82|613.02|623.88|613.08|623.82|613.02|2
1652155950000|2022-05-10 04:12:30|623.15|612.35|623.86|613.06|623.86|613.06|623.15|612.35|5
1652155960000|2022-05-10 04:12:40|623.77|612.97|622.9|612.1|623.86|613.06|622.9|612.1|8
1652155970000|2022-05-10 04:12:50|622.93|612.13|622.65|611.85|622.93|612.13|622.4|611.6|5
1652155980000|2022-05-10 04:13:00|622.9|612.1|622.85|612.05|622.9|612.1|622.65|611.85|4
1652155990000|2022-05-10 04:13:10|623.07|612.27|623.4|612.6|623.4|612.6|622.4|611.6|10
1652156000000|2022-05-10 04:13:20|623.09|612.29|622.4|611.6|623.4|612.6|622.1|611.3|6
1652156010000|2022-05-10 04:13:30|622.05|611.25|622.3|611.5|622.4|611.6|622.05|611.25|3
1652156020000|2022-05-10 04:13:40|621.8|611|620.78|609.98|621.95|611.15|620.78|609.98|9
1652156030000|2022-05-10 04:13:50|620.69|609.89|620.9|610.1|620.9|610.1|620.69|609.89|4
1652156040000|2022-05-10 04:14:00|620.84|610.04|620.9|610.1|620.9|610.1|620.84|610.04|2
1652156050000|2022-05-10 04:14:10|621.9|611.1|621.9|611.1|621.9|611.1|621.9|611.1|1
1652156060000|2022-05-10 04:14:20|621.94|611.14|621.94|611.14|621.94|611.14|621.94|611.14|1
1652156070000|2022-05-10 04:14:30|621.9|611.1|621.97|611.17|622|611.2|621.9|611.1|7
1652156080000|2022-05-10 04:14:40|622.1|611.3|622.7|611.9|622.7|611.9|621.97|611.17|3
1652156090000|2022-05-10 04:14:50|622.47|611.67|621.97|611.17|622.47|611.67|621.93|611.13|5
1652156100000|2022-05-10 04:15:00|621.9|611.1|621.95|611.15|621.95|611.15|621.9|611.1|2
1652156110000|2022-05-10 04:15:10|621.9|611.1|621.95|611.15|621.95|611.15|621.9|611.1|4
1652156120000|2022-05-10 04:15:20|621.9|611.1|623.5|612.7|623.5|612.7|621.9|611.1|7
1652156130000|2022-05-10 04:15:30|623.85|613.05|624.4|613.6|624.4|613.6|623.85|613.05|3
1652156140000|2022-05-10 04:15:40|624.6|613.8|624.9|614.1|624.9|614.1|624.3|613.5|9
1652156150000|2022-05-10 04:15:50|624.65|613.85|624.9|614.1|624.9|614.1|624.3|613.5|6
1652156160000|2022-05-10 04:16:00|624.4|613.6|623.9|613.1|624.4|613.6|623.9|613.1|2
1652156170000|2022-05-10 04:16:10|624.2|613.4|623.9|613.1|624.2|613.4|623.9|613.1|2
1652156180000|2022-05-10 04:16:20|624.1|613.3|624.1|613.3|624.1|613.3|624.1|613.3|1
1652156190000|2022-05-10 04:16:30|624.5|613.7|624.5|613.7|624.5|613.7|624.5|613.7|1
1652156200000|2022-05-10 04:16:40|624.9|614.1|625.34|614.54|625.34|614.54|624.9|614.1|3
1652156210000|2022-05-10 04:16:50|625.8|615|625.85|615.05|625.85|615.05|625.8|615|2
1652156220000|2022-05-10 04:17:00|626.4|615.6|627.65|616.85|627.65|616.85|626.4|615.6|5
1652156230000|2022-05-10 04:17:10|627.88|617.08|628.13|617.33|628.9|618.1|627.86|617.06|7
1652156240000|2022-05-10 04:17:20|627.95|617.15|628.63|617.83|628.63|617.83|627.95|617.15|5
1652156260000|2022-05-10 04:17:40|628.55|617.75|628.45|617.65|628.55|617.75|628.45|617.65|2
1652156270000|2022-05-10 04:17:50|628.5|617.7|628.1|617.3|628.6|617.8|628.1|617.3|3
1652156280000|2022-05-10 04:18:00|627.9|617.1|628|617.2|628|617.2|627.9|617.1|2
1652156290000|2022-05-10 04:18:10|627.9|617.1|627.55|616.75|627.9|617.1|627.55|616.75|4
1652156300000|2022-05-10 04:18:20|627.7|616.9|627.1|616.3|627.7|616.9|627.1|616.3|3
1652156310000|2022-05-10 04:18:30|626.89|616.09|626.1|615.3|626.89|616.09|626.1|615.3|6
1652156320000|2022-05-10 04:18:40|625.9|615.1|626.9|616.1|626.9|616.1|625.9|615.1|4
1652156330000|2022-05-10 04:18:50|627.02|616.22|627.13|616.33|627.13|616.33|627.02|616.22|3
1652156340000|2022-05-10 04:19:00|627.25|616.45|627.13|616.33|627.25|616.45|627.13|616.33|2
1652156350000|2022-05-10 04:19:10|626.9|616.1|626.85|616.05|626.9|616.1|626.4|615.6|4
1652156360000|2022-05-10 04:19:20|627|616.2|627.26|616.46|627.26|616.46|626.9|616.1|7
1652156370000|2022-05-10 04:19:30|627.5|616.7|627.7|616.9|627.9|617.1|627.5|616.7|5
1652156380000|2022-05-10 04:19:40|627.65|616.85|627.9|617.1|627.9|617.1|627.65|616.85|3
1652156390000|2022-05-10 04:19:50|628.3|617.5|628.75|617.95|628.75|617.95|628.3|617.5|2
1652156400000|2022-05-10 04:20:00|628.9|618.1|629.15|618.35|629.38|618.58|628.87|618.07|6
1652156410000|2022-05-10 04:20:10|628.9|618.1|628.9|618.1|628.9|618.1|628.9|618.1|1
1652156420000|2022-05-10 04:20:20|628.4|617.6|628.4|617.6|628.4|617.6|628.4|617.6|1
1652156430000|2022-05-10 04:20:30|628.26|617.46|627.56|616.76|628.4|617.6|627.56|616.76|8
1652156440000|2022-05-10 04:20:40|627.73|616.93|627.9|617.1|627.9|617.1|627.56|616.76|9
1652156450000|2022-05-10 04:20:50|627.76|616.96|627.56|616.76|627.76|616.96|627.45|616.65|5
1652156460000|2022-05-10 04:21:00|627.9|617.1|628.9|618.1|628.9|618.1|627.9|617.1|4
1652156470000|2022-05-10 04:21:10|629.4|618.6|630.65|619.85|630.65|619.85|629.4|618.6|5
1652156480000|2022-05-10 04:21:20|630.15|619.35|629.4|618.6|630.15|619.35|629.4|618.6|3
1652156490000|2022-05-10 04:21:30|629.29|618.49|629.34|618.54|629.55|618.75|629.29|618.49|6
1652156500000|2022-05-10 04:21:40|629.37|618.57|629.37|618.57|629.55|618.75|629.37|618.57|3
1652156510000|2022-05-10 04:21:50|629.34|618.54|628.69|617.89|629.34|618.54|628.69|617.89|4
1652156520000|2022-05-10 04:22:00|627.9|617.1|627.9|617.1|627.9|617.1|627.9|617.1|1
1652156540000|2022-05-10 04:22:20|628.2|617.4|628.8|618|628.8|618|628.2|617.4|3
1652156550000|2022-05-10 04:22:30|628.9|618.1|628.9|618.1|628.9|618.1|628.73|617.93|3
1652156560000|2022-05-10 04:22:40|628.4|617.6|628.4|617.6|628.4|617.6|628.4|617.6|1
1652156570000|2022-05-10 04:22:50|628.9|618.1|628.9|618.1|628.9|618.1|628.9|618.1|1
1652156580000|2022-05-10 04:23:00|628.58|617.78|627.6|616.8|628.58|617.78|627.6|616.8|4
1652156590000|2022-05-10 04:23:10|627.4|616.6|628.15|617.35|628.15|617.35|627.4|616.6|6
1652156600000|2022-05-10 04:23:20|628|617.2|628|617.2|628|617.2|628|617.2|1
1652156610000|2022-05-10 04:23:30|628.11|617.31|628.65|617.85|628.65|617.85|628.11|617.31|2
1652156620000|2022-05-10 04:23:40|628.61|617.81|628.45|617.65|628.61|617.81|628.45|617.65|2
1652156630000|2022-05-10 04:23:50|628.55|617.75|628.61|617.81|628.61|617.81|628.55|617.75|5
1652156640000|2022-05-10 04:24:00|628.55|617.75|628.55|617.75|628.55|617.75|628.55|617.75|1
1652156650000|2022-05-10 04:24:10|628.05|617.25|627.7|616.9|628.05|617.25|627.7|616.9|2
1652156660000|2022-05-10 04:24:20|627.1|616.3|627.1|616.3|627.1|616.3|627.1|616.3|1
1652156680000|2022-05-10 04:24:40|626.9|616.1|626.9|616.1|626.9|616.1|626.84|616.04|3
1652156690000|2022-05-10 04:24:50|626.4|615.6|626|615.2|626.4|615.6|626|615.2|2
1652156700000|2022-05-10 04:25:00|625.9|615.1|625.49|614.69|625.9|615.1|625.49|614.69|3
1652156710000|2022-05-10 04:25:10|625.75|614.95|625.45|614.65|625.75|614.95|625.45|614.65|2
1652156720000|2022-05-10 04:25:20|624.95|614.15|625.41|614.61|625.51|614.71|624.9|614.1|5
1652156730000|2022-05-10 04:25:30|625.1|614.3|626.65|615.85|626.65|615.85|625.1|614.3|6
1652156740000|2022-05-10 04:25:40|626.28|615.48|626.65|615.85|626.65|615.85|626.28|615.48|2
1652156750000|2022-05-10 04:25:50|626.4|615.6|627.7|616.9|627.7|616.9|626.28|615.48|8
1652156760000|2022-05-10 04:26:00|627.6|616.8|627.6|616.8|627.6|616.8|627.6|616.8|1
1652156770000|2022-05-10 04:26:10|627.94|617.14|627.94|617.14|627.94|617.14|627.94|617.14|1
1652156780000|2022-05-10 04:26:20|628.4|617.6|629|618.2|629|618.2|628.4|617.6|3
1652156790000|2022-05-10 04:26:30|629.2|618.4|629.51|618.71|629.75|618.95|629.01|618.21|4
1652156800000|2022-05-10 04:26:40|629.8|619|629.8|619|630.65|619.85|629.8|619|12
1652156810000|2022-05-10 04:26:50|629.9|619.1|629.95|619.15|629.95|619.15|629.9|619.1|2
1652156820000|2022-05-10 04:27:00|630.03|619.23|629.9|619.1|630.45|619.65|629.72|618.92|8
1652156830000|2022-05-10 04:27:10|629.4|618.6|629.4|618.6|629.4|618.6|629.4|618.6|1
1652156840000|2022-05-10 04:27:20|628.9|618.1|628.9|618.1|628.9|618.1|628.9|618.1|1
1652156850000|2022-05-10 04:27:30|629.05|618.25|629.4|618.6|629.4|618.6|629.05|618.25|2
1652156860000|2022-05-10 04:27:40|629.2|618.4|629.2|618.4|629.2|618.4|629.2|618.4|1
1652156870000|2022-05-10 04:27:50|628.95|618.15|629.4|618.6|629.4|618.6|628.95|618.15|4
1652156880000|2022-05-10 04:28:00|628.9|618.1|628.9|618.1|628.9|618.1|628.9|618.1|1
1652156890000|2022-05-10 04:28:10|628.8|618|628.8|618|628.8|618|628.8|618|1
1652156900000|2022-05-10 04:28:20|628.75|617.95|628.75|617.95|628.75|617.95|628.75|617.95|1
1652156920000|2022-05-10 04:28:40|628.4|617.6|628.8|618|628.8|618|628.4|617.6|2
1652156930000|2022-05-10 04:28:50|629|618.2|629|618.2|629|618.2|629|618.2|1
1652156940000|2022-05-10 04:29:00|628.95|618.15|630.04|619.24|630.34|619.54|628.95|618.15|13
1652156950000|2022-05-10 04:29:10|629.9|619.1|629.35|618.55|629.9|619.1|629.35|618.55|5
1652156960000|2022-05-10 04:29:20|629.26|618.46|628.4|617.6|629.26|618.46|628.19|617.39|6
1652156980000|2022-05-10 04:29:40|628.9|618.1|628.9|618.1|628.9|618.1|628.9|618.1|1
1652157000000|2022-05-10 04:30:00|628.82|618.02|627.7|616.9|628.82|618.02|627.15|616.35|11
1652157010000|2022-05-10 04:30:10|627.9|617.1|627.9|617.1|627.9|617.1|627.74|616.94|3
1652157020000|2022-05-10 04:30:20|626.9|616.1|627.75|616.95|627.75|616.95|626.9|616.1|4
1652157030000|2022-05-10 04:30:30|627.9|617.1|628.4|617.6|628.4|617.6|627.9|617.1|3
1652157040000|2022-05-10 04:30:40|628.19|617.39|629.4|618.6|629.4|618.6|627.9|617.1|10
1652157050000|2022-05-10 04:30:50|629.9|619.1|629.9|619.1|629.9|619.1|629.9|619.1|1
1652157060000|2022-05-10 04:31:00|630.05|619.25|630.05|619.25|630.18|619.38|630.05|619.25|3
1652157070000|2022-05-10 04:31:10|629.9|619.1|630.4|619.6|630.4|619.6|629.9|619.1|9
1652157080000|2022-05-10 04:31:20|630.75|619.95|631.75|620.95|631.75|620.95|630.75|619.95|6
1652157090000|2022-05-10 04:31:30|631.9|621.1|632.4|621.6|632.75|621.95|631.9|621.1|10
1652157100000|2022-05-10 04:31:40|631.9|621.1|631.75|620.95|631.9|621.1|631.58|620.78|3
1652157110000|2022-05-10 04:31:50|631.4|620.6|631|620.2|631.4|620.6|631|620.2|3
1652157120000|2022-05-10 04:32:00|630.9|620.1|630.84|620.04|630.9|620.1|630.84|620.04|2
1652157130000|2022-05-10 04:32:10|630.8|620|629.4|618.6|630.8|620|629.4|618.6|5
1652157140000|2022-05-10 04:32:20|629.54|618.74|629.4|618.6|629.54|618.74|629.05|618.25|5
1652157150000|2022-05-10 04:32:30|629.9|619.1|629.9|619.1|629.9|619.1|629.9|619.1|1
1652157160000|2022-05-10 04:32:40|630.04|619.24|629.9|619.1|630.49|619.69|629.9|619.1|7
1652157170000|2022-05-10 04:32:50|629.79|618.99|629.4|618.6|629.79|618.99|629.4|618.6|2
1652157180000|2022-05-10 04:33:00|628.95|618.15|629.63|618.83|629.63|618.83|628.95|618.15|3
1652157190000|2022-05-10 04:33:10|629.9|619.1|630.25|619.45|630.25|619.45|629.9|619.1|2
1652157200000|2022-05-10 04:33:20|629.9|619.1|630.4|619.6|630.4|619.6|629.9|619.1|6
1652157210000|2022-05-10 04:33:30|629.95|619.15|630.4|619.6|630.4|619.6|629.95|619.15|2
1652157220000|2022-05-10 04:33:40|630.6|619.8|631.8|621|631.8|621|630.6|619.8|3
1652157230000|2022-05-10 04:33:50|631.49|620.69|631.49|620.69|631.49|620.69|631.14|620.34|3
1652157240000|2022-05-10 04:34:00|631.9|621.1|632.6|621.8|632.6|621.8|631.9|621.1|3
1652157250000|2022-05-10 04:34:10|632.9|622.1|631.9|621.1|632.9|622.1|631.9|621.1|3
1652157260000|2022-05-10 04:34:20|632.4|621.6|633|622.2|633|622.2|632.4|621.6|5
1652157270000|2022-05-10 04:34:30|633.1|622.3|632.97|622.17|633.9|623.1|632.97|622.17|8
1652157280000|2022-05-10 04:34:40|632.9|622.1|632.9|622.1|632.9|622.1|632.9|622.1|1
1652157290000|2022-05-10 04:34:50|633|622.2|633|622.2|633|622.2|633|622.2|1
1652157300000|2022-05-10 04:35:00|632.9|622.1|631.77|620.97|632.9|622.1|631.59|620.79|8
1652157310000|2022-05-10 04:35:10|631.7|620.9|630.05|619.25|631.77|620.97|630.05|619.25|7
1652157320000|2022-05-10 04:35:20|630.5|619.7|631.75|620.95|631.75|620.95|630.5|619.7|7
1652157340000|2022-05-10 04:35:40|631.85|621.05|631.9|621.1|631.9|621.1|631.85|621.05|2
1652157350000|2022-05-10 04:35:50|632.4|621.6|632.91|622.11|632.91|622.11|632.4|621.6|2
1652157360000|2022-05-10 04:36:00|633.24|622.44|633.7|622.9|633.9|623.1|632.73|621.93|9
1652157370000|2022-05-10 04:36:10|633.4|622.6|633.52|622.72|633.7|622.9|633.35|622.55|4
1652157380000|2022-05-10 04:36:20|633.12|622.32|633.12|622.32|633.12|622.32|633.12|622.32|1
1652157390000|2022-05-10 04:36:30|633.52|622.72|633.9|623.1|633.9|623.1|633.52|622.72|2
1652157400000|2022-05-10 04:36:40|633.52|622.72|630.9|620.1|633.52|622.72|630.9|620.1|12
1652157410000|2022-05-10 04:36:50|631.05|620.25|631.1|620.3|631.6|620.8|630.9|620.1|10
1652157420000|2022-05-10 04:37:00|630.9|620.1|631.4|620.6|631.4|620.6|630.9|620.1|6
1652157430000|2022-05-10 04:37:10|631.85|621.05|631.05|620.25|631.85|621.05|631.05|620.25|2
1652157440000|2022-05-10 04:37:20|630.9|620.1|631.51|620.71|631.51|620.71|630.9|620.1|4
1652157450000|2022-05-10 04:37:30|631.16|620.36|631.75|620.95|631.75|620.95|631.13|620.33|5
1652157470000|2022-05-10 04:37:50|631.66|620.86|631.81|621.01|631.81|621.01|631.66|620.86|2
1652157480000|2022-05-10 04:38:00|631.66|620.86|631.7|620.9|632.6|621.8|631.66|620.86|6
1652157490000|2022-05-10 04:38:10|631.85|621.05|631.85|621.05|631.85|621.05|631.85|621.05|1
1652157500000|2022-05-10 04:38:20|631.9|621.1|631.9|621.1|632|621.2|631.9|621.1|6
1652157510000|2022-05-10 04:38:30|632.75|621.95|632.75|621.95|632.75|621.95|632.75|621.95|1
1652157520000|2022-05-10 04:38:40|632.9|622.1|632.9|622.1|632.9|622.1|632.9|622.1|1
1652157530000|2022-05-10 04:38:50|633.12|622.32|633.9|623.1|633.9|623.1|633.12|622.32|4
1652157540000|2022-05-10 04:39:00|633.4|622.6|632.8|622|633.62|622.82|632.68|621.88|8
1652157550000|2022-05-10 04:39:10|632.68|621.88|632.05|621.25|632.8|622|632.05|621.25|5
1652157560000|2022-05-10 04:39:20|632.3|621.5|632.3|621.5|632.3|621.5|632.3|621.5|1
1652157570000|2022-05-10 04:39:30|632.57|621.77|632.3|621.5|632.57|621.77|632.3|621.5|2
1652157580000|2022-05-10 04:39:40|632|621.2|632.5|621.7|632.5|621.7|632|621.2|4
1652157600000|2022-05-10 04:40:00|632.9|622.1|632.9|622.1|632.9|622.1|632.9|622.1|1
1652157610000|2022-05-10 04:40:10|632.75|621.95|632.6|621.8|632.75|621.95|632.6|621.8|2
1652157630000|2022-05-10 04:40:30|631.9|621.1|631.9|621.1|632|621.2|631.9|621.1|3
1652157640000|2022-05-10 04:40:40|632|621.2|632.72|621.92|632.72|621.92|631.9|621.1|5
1652157650000|2022-05-10 04:40:50|632.77|621.97|632.9|622.1|632.9|622.1|632.77|621.97|2
1652157660000|2022-05-10 04:41:00|633.01|622.21|633.31|622.51|633.41|622.61|632.9|622.1|5
1652157670000|2022-05-10 04:41:10|632.9|622.1|633.9|623.1|633.9|623.1|632.9|622.1|4
1652157680000|2022-05-10 04:41:20|634.02|623.22|634.35|623.55|634.35|623.55|633.9|623.1|9
1652157690000|2022-05-10 04:41:30|634.8|624|634.8|624|634.8|624|634.8|624|1
1652157700000|2022-05-10 04:41:40|634.9|624.1|633.9|623.1|634.9|624.1|633.9|623.1|6
1652157710000|2022-05-10 04:41:50|633.66|622.86|633.4|622.6|633.66|622.86|633.4|622.6|3
1652157720000|2022-05-10 04:42:00|632.9|622.1|632.9|622.1|633|622.2|632.9|622.1|3
1652157730000|2022-05-10 04:42:10|632.76|621.96|631.94|621.14|632.76|621.96|631.94|621.14|5
1652157740000|2022-05-10 04:42:20|631.1|620.3|630.55|619.75|631.1|620.3|630.55|619.75|6
1652157750000|2022-05-10 04:42:30|630.05|619.25|629.9|619.1|630.05|619.25|629.9|619.1|2
1652157760000|2022-05-10 04:42:40|630.4|619.6|629.9|619.1|630.7|619.9|629.9|619.1|5
1652157770000|2022-05-10 04:42:50|630.9|620.1|630.9|620.1|630.9|620.1|630.9|620.1|1
1652157780000|2022-05-10 04:43:00|630.65|619.85|630.9|620.1|630.9|620.1|630.65|619.85|2
1652157790000|2022-05-10 04:43:10|630.75|619.95|630.4|619.6|630.9|620.1|630.4|619.6|4
1652157800000|2022-05-10 04:43:20|630.3|619.5|629.46|618.66|630.4|619.6|629.46|618.66|5
1652157810000|2022-05-10 04:43:30|629.71|618.91|628.62|617.82|629.71|618.91|628.36|617.56|7
1652157820000|2022-05-10 04:43:40|628.55|617.75|628.9|618.1|628.9|618.1|628.55|617.75|4
1652157830000|2022-05-10 04:43:50|629|618.2|630.65|619.85|630.65|619.85|629|618.2|9
1652157840000|2022-05-10 04:44:00|630.9|620.1|630.9|620.1|630.9|620.1|630.9|620.1|1
1652157850000|2022-05-10 04:44:10|630.8|620|630.8|620|630.8|620|630.8|620|1
1652157860000|2022-05-10 04:44:20|630.4|619.6|629.4|618.6|630.4|619.6|628.9|618.1|4
1652157870000|2022-05-10 04:44:30|629.9|619.1|629.9|619.1|629.9|619.1|629.9|619.1|1
1652157890000|2022-05-10 04:44:50|629.95|619.15|629.95|619.15|629.95|619.15|629.95|619.15|1
1652157900000|2022-05-10 04:45:00|629.9|619.1|629.52|618.72|629.9|619.1|629.52|618.72|3
1652157910000|2022-05-10 04:45:10|628.9|618.1|628.9|618.1|628.9|618.1|628.9|618.1|1
1652157920000|2022-05-10 04:45:20|628.78|617.98|628.1|617.3|628.78|617.98|628.1|617.3|8
1652157930000|2022-05-10 04:45:30|628.15|617.35|628.15|617.35|628.15|617.35|628.15|617.35|1
1652157940000|2022-05-10 04:45:40|628.1|617.3|628.1|617.3|628.1|617.3|628.1|617.3|1
1652157950000|2022-05-10 04:45:50|628.26|617.46|628.31|617.51|628.31|617.51|628.26|617.46|2
1652157960000|2022-05-10 04:46:00|628.81|618.01|629.8|619|629.8|619|628.81|618.01|8
1652157970000|2022-05-10 04:46:10|629.7|618.9|628.9|618.1|629.7|618.9|628.9|618.1|3
1652158000000|2022-05-10 04:46:40|629.23|618.43|629.8|619|629.8|619|629.23|618.43|3
1652158010000|2022-05-10 04:46:50|629.9|619.1|630.65|619.85|630.65|619.85|629.9|619.1|4
1652158020000|2022-05-10 04:47:00|630.9|620.1|630.9|620.1|630.9|620.1|630.9|620.1|1
1652158030000|2022-05-10 04:47:10|630.4|619.6|629.9|619.1|630.4|619.6|629.9|619.1|3
1652158050000|2022-05-10 04:47:30|629.75|618.95|629.3|618.5|629.75|618.95|629.3|618.5|3
1652158060000|2022-05-10 04:47:40|628.91|618.11|628.3|617.5|628.92|618.12|628.3|617.5|6
1652158070000|2022-05-10 04:47:50|628.25|617.45|628.25|617.45|628.25|617.45|628.25|617.45|1
1652158080000|2022-05-10 04:48:00|627.9|617.1|628.35|617.55|628.35|617.55|627.9|617.1|4
1652158090000|2022-05-10 04:48:10|628.9|618.1|629.4|618.6|629.4|618.6|628.9|618.1|2
1652158100000|2022-05-10 04:48:20|629.95|619.15|628.9|618.1|629.95|619.15|628.9|618.1|7
1652158130000|2022-05-10 04:48:50|628.82|618.02|628.05|617.25|628.82|618.02|628.05|617.25|4
1652158140000|2022-05-10 04:49:00|628.9|618.1|627.95|617.15|628.9|618.1|627.95|617.15|5
1652158150000|2022-05-10 04:49:10|628.1|617.3|628.05|617.25|628.16|617.36|628.05|617.25|3
1652158160000|2022-05-10 04:49:20|628.13|617.33|629.2|618.4|629.4|618.6|628.05|617.25|12
1652158170000|2022-05-10 04:49:30|628.9|618.1|628.9|618.1|628.9|618.1|628.9|618.1|1
1652158200000|2022-05-10 04:50:00|629.4|618.6|629.4|618.6|629.4|618.6|629.4|618.6|1
1652158210000|2022-05-10 04:50:10|629.9|619.1|630.19|619.39|630.19|619.39|629.9|619.1|2
1652158220000|2022-05-10 04:50:20|630.29|619.49|629.9|619.1|630.58|619.78|629.9|619.1|10
1652158240000|2022-05-10 04:50:40|630.11|619.31|628.95|618.15|630.11|619.31|628.76|617.96|8
1652158250000|2022-05-10 04:50:50|629.4|618.6|629.4|618.6|629.4|618.6|629.4|618.6|1
1652158260000|2022-05-10 04:51:00|629.51|618.71|629.9|619.1|629.9|619.1|629.51|618.71|3
1652158280000|2022-05-10 04:51:20|629.95|619.15|630.4|619.6|630.4|619.6|629.95|619.15|3
1652158290000|2022-05-10 04:51:30|630.9|620.1|630.9|620.1|630.95|620.15|630.9|620.1|3
1652158300000|2022-05-10 04:51:40|630.51|619.71|630.9|620.1|630.9|620.1|630.51|619.71|2
1652158310000|2022-05-10 04:51:50|630.95|620.15|630.95|620.15|630.95|620.15|630.95|620.15|1
1652158320000|2022-05-10 04:52:00|631.18|620.38|631.4|620.6|631.4|620.6|631.05|620.25|4
1652158330000|2022-05-10 04:52:10|631.9|621.1|632.9|622.1|632.9|622.1|631.9|621.1|6
1652158340000|2022-05-10 04:52:20|632.84|622.04|632.9|622.1|632.95|622.15|632.72|621.92|4
1652158350000|2022-05-10 04:52:30|632.72|621.92|632.5|621.7|632.8|622|632.05|621.25|4
1652158360000|2022-05-10 04:52:40|633|622.2|632.3|621.5|633.9|623.1|632.3|621.5|7
1652158380000|2022-05-10 04:53:00|632.21|621.41|630.19|619.39|632.21|621.41|630.19|619.39|12
1652158390000|2022-05-10 04:53:10|629.95|619.15|631|620.2|631.45|620.65|629.95|619.15|9
1652158400000|2022-05-10 04:53:20|630.9|620.1|630|619.2|630.9|620.1|630|619.2|5
1652158420000|2022-05-10 04:53:40|629.9|619.1|629.8|619|629.9|619.1|629.8|619|2
1652158440000|2022-05-10 04:54:00|629.85|619.05|629.9|619.1|629.9|619.1|629.35|618.55|5
1652158450000|2022-05-10 04:54:10|629.95|619.15|629.9|619.1|629.95|619.15|629.9|619.1|2
1652158460000|2022-05-10 04:54:20|630.3|619.5|630.3|619.5|630.3|619.5|630.3|619.5|1
1652158470000|2022-05-10 04:54:30|629.9|619.1|629.9|619.1|629.9|619.1|629.9|619.1|1
1652158500000|2022-05-10 04:55:00|629.85|619.05|629.9|619.1|629.9|619.1|629.85|619.05|2
1652158510000|2022-05-10 04:55:10|630.29|619.49|630.4|619.6|630.4|619.6|630.29|619.49|2
1652158520000|2022-05-10 04:55:20|630.9|620.1|630.9|620.1|630.9|620.1|630.9|620.1|1
1652158530000|2022-05-10 04:55:30|630.4|619.6|629.9|619.1|630.4|619.6|629.9|619.1|3
1652158540000|2022-05-10 04:55:40|630.13|619.33|630.8|620|630.8|620|630.13|619.33|3
1652158550000|2022-05-10 04:55:50|630.9|620.1|630.9|620.1|630.9|620.1|630.9|620.1|1
1652158560000|2022-05-10 04:56:00|631.06|620.26|631.25|620.45|631.25|620.45|631.06|620.26|2
1652158570000|2022-05-10 04:56:10|631.9|621.1|632.26|621.46|632.26|621.46|631.9|621.1|2
1652158580000|2022-05-10 04:56:20|631.9|621.1|632.7|621.9|632.7|621.9|631.9|621.1|5
1652158590000|2022-05-10 04:56:30|632.3|621.5|632.3|621.5|632.3|621.5|632.3|621.5|1
1652158600000|2022-05-10 04:56:40|632.7|621.9|632.9|622.1|632.9|622.1|632.7|621.9|2
1652158610000|2022-05-10 04:56:50|632.76|621.96|632.18|621.38|632.9|622.1|632.18|621.38|5
1652158620000|2022-05-10 04:57:00|632.25|621.45|633.4|622.6|633.4|622.6|632.25|621.45|6
1652158630000|2022-05-10 04:57:10|633.9|623.1|634.9|624.1|634.9|624.1|633.9|623.1|4
1652158640000|2022-05-10 04:57:20|635.13|624.33|635.95|625.15|637|626.2|635.13|624.33|12
1652158650000|2022-05-10 04:57:30|635.9|625.1|635.4|624.6|635.9|625.1|635.4|624.6|3
1652158660000|2022-05-10 04:57:40|634.9|624.1|634.55|623.75|635.4|624.6|634.55|623.75|10
1652158670000|2022-05-10 04:57:50|634.9|624.1|634.45|623.65|634.9|624.1|634.4|623.6|3
1652158680000|2022-05-10 04:58:00|634.02|623.22|634.55|623.75|634.7|623.9|634.02|623.22|10
1652158690000|2022-05-10 04:58:10|634.8|624|634.8|624|634.8|624|634.58|623.78|3
1652158700000|2022-05-10 04:58:20|634.3|623.5|634.3|623.5|634.3|623.5|633.99|623.19|4
1652158710000|2022-05-10 04:58:30|633.95|623.15|633|622.2|633.95|623.15|633|622.2|3
1652158720000|2022-05-10 04:58:40|633.5|622.7|634.3|623.5|634.3|623.5|633.5|622.7|2
1652158730000|2022-05-10 04:58:50|634.4|623.6|634.4|623.6|634.4|623.6|634.4|623.6|1
1652158740000|2022-05-10 04:59:00|634.3|623.5|634.3|623.5|634.3|623.5|634.3|623.5|1
1652158750000|2022-05-10 04:59:10|634.75|623.95|634.75|623.95|634.75|623.95|634.75|623.95|1
1652158760000|2022-05-10 04:59:20|634.25|623.45|634.25|623.45|634.25|623.45|634.25|623.45|1
1652158780000|2022-05-10 04:59:40|633.9|623.1|633.9|623.1|633.9|623.1|633.4|622.6|6
1652158790000|2022-05-10 04:59:50|633.77|622.97|633.9|623.1|633.9|623.1|633.77|622.97|2
1652158800000|2022-05-10 05:00:00|633.55|622.75|633.9|623.1|633.9|623.1|633.55|622.75|3
1652158810000|2022-05-10 05:00:10|634.01|623.21|634.4|623.6|634.4|623.6|634.01|623.21|3
1652158820000|2022-05-10 05:00:20|634.9|624.1|635.9|625.1|635.9|625.1|634.9|624.1|2
1652158830000|2022-05-10 05:00:30|636.15|625.35|635.9|625.1|636.15|625.35|635.9|625.1|2
1652158840000|2022-05-10 05:00:40|636.4|625.6|635.9|625.1|636.4|625.6|635.9|625.1|2
1652158850000|2022-05-10 05:00:50|636.5|625.7|636.85|626.05|636.85|626.05|636.45|625.65|3
1652158860000|2022-05-10 05:01:00|636.9|626.1|636.9|626.1|636.9|626.1|636.4|625.6|6
1652158870000|2022-05-10 05:01:10|637|626.2|637.4|626.6|637.4|626.6|637|626.2|2
1652158880000|2022-05-10 05:01:20|637.9|627.1|637.9|627.1|637.9|627.1|637.78|626.98|3
1652158890000|2022-05-10 05:01:30|637.6|626.8|637.73|626.93|637.73|626.93|637.6|626.8|2
1652158900000|2022-05-10 05:01:40|637.55|626.75|637|626.2|637.55|626.75|637|626.2|3
1652158910000|2022-05-10 05:01:50|636.9|626.1|636.9|626.1|636.9|626.1|636.9|626.1|1
1652158920000|2022-05-10 05:02:00|637|626.2|637|626.2|637|626.2|637|626.2|1
1652158930000|2022-05-10 05:02:10|637.45|626.65|637.9|627.1|637.9|627.1|637.45|626.65|4
1652158940000|2022-05-10 05:02:20|638.05|627.25|638.4|627.6|638.9|628.1|638.05|627.25|4
1652158950000|2022-05-10 05:02:30|638.29|627.49|638.9|628.1|638.9|628.1|638.29|627.49|5
1652158960000|2022-05-10 05:02:40|638.29|627.49|638.8|628|638.8|628|638.05|627.25|5
1652158970000|2022-05-10 05:02:50|638.81|628.01|638.9|628.1|638.9|628.1|638.81|628.01|2
1652158990000|2022-05-10 05:03:10|639.18|628.38|639.85|629.05|639.85|629.05|639.18|628.38|2
1652159000000|2022-05-10 05:03:20|639.9|629.1|639.9|629.1|639.9|629.1|639.9|629.1|1
1652159010000|2022-05-10 05:03:30|639.81|629.01|639.9|629.1|639.9|629.1|639.64|628.84|5
1652159020000|2022-05-10 05:03:40|639.78|628.98|639.05|628.25|639.78|628.98|639.05|628.25|3
1652159040000|2022-05-10 05:04:00|638.9|628.1|638.59|627.79|638.9|628.1|638.59|627.79|3
1652159050000|2022-05-10 05:04:10|638.09|627.29|638.05|627.25|638.09|627.29|638.05|627.25|2
1652159060000|2022-05-10 05:04:20|637.82|627.02|636.9|626.1|637.9|627.1|636.9|626.1|8
1652159070000|2022-05-10 05:04:30|637.3|626.5|636.95|626.15|637.3|626.5|636.9|626.1|3
1652159080000|2022-05-10 05:04:40|637.35|626.55|638.95|628.15|639.35|628.55|637.35|626.55|12
1652159100000|2022-05-10 05:05:00|638.9|628.1|638|627.2|638.9|628.1|638|627.2|4
1652159110000|2022-05-10 05:05:10|637.9|627.1|638.9|628.1|638.9|628.1|637.9|627.1|5
1652159120000|2022-05-10 05:05:20|639.18|628.38|639.9|629.1|639.9|629.1|639.18|628.38|4
1652159130000|2022-05-10 05:05:30|640.4|629.6|638.95|628.15|640.4|629.6|638.95|628.15|8
1652159140000|2022-05-10 05:05:40|638.9|628.1|638.9|628.1|638.9|628.1|638.9|628.1|1
1652159160000|2022-05-10 05:06:00|638.98|628.18|638.9|628.1|639.08|628.28|638.9|628.1|4
1652159180000|2022-05-10 05:06:20|638.98|628.18|639.85|629.05|639.9|629.1|638.9|628.1|8
1652159190000|2022-05-10 05:06:30|639.9|629.1|640.21|629.41|640.21|629.41|639|628.2|7
1652159200000|2022-05-10 05:06:40|639.95|629.15|640.21|629.41|640.21|629.41|639.95|629.15|4
1652159210000|2022-05-10 05:06:50|640.8|630|640.8|630|640.8|630|640.8|630|1
1652159220000|2022-05-10 05:07:00|640.66|629.86|640.21|629.41|640.66|629.86|640.21|629.41|5
1652159230000|2022-05-10 05:07:10|640.25|629.45|641|630.2|641.4|630.6|640.25|629.45|7
1652159240000|2022-05-10 05:07:20|640.9|630.1|640.4|629.6|640.9|630.1|640.4|629.6|4
1652159250000|2022-05-10 05:07:30|640|629.2|640.8|630|640.8|630|640|629.2|4
1652159260000|2022-05-10 05:07:40|640.9|630.1|641.15|630.35|641.66|630.86|640.9|630.1|3
1652159270000|2022-05-10 05:07:50|640.95|630.15|641.7|630.9|641.7|630.9|640.95|630.15|4
1652159280000|2022-05-10 05:08:00|641.9|631.1|641.9|631.1|641.9|631.1|641.9|631.1|1
1652159300000|2022-05-10 05:08:20|641.95|631.15|642.36|631.56|642.9|632.1|641.95|631.15|7
1652159310000|2022-05-10 05:08:30|642.23|631.43|643.01|632.21|643.01|632.21|642.23|631.43|4
1652159320000|2022-05-10 05:08:40|643.2|632.4|642.84|632.04|643.2|632.4|642.84|632.04|4
1652159330000|2022-05-10 05:08:50|642.95|632.15|642.9|632.1|642.95|632.15|642.6|631.8|4
1652159340000|2022-05-10 05:09:00|642.43|631.63|641.64|630.84|642.43|631.63|641.47|630.67|9
1652159350000|2022-05-10 05:09:10|641.57|630.77|641.07|630.27|641.57|630.77|641.07|630.27|2
1652159360000|2022-05-10 05:09:20|641.17|630.37|641.07|630.27|641.49|630.69|641.05|630.25|7
1652159370000|2022-05-10 05:09:30|641.32|630.52|641.07|630.27|641.32|630.52|641.07|630.27|2
1652159380000|2022-05-10 05:09:40|640.95|630.15|639.9|629.1|640.95|630.15|639.9|629.1|8
1652159400000|2022-05-10 05:10:00|639.6|628.8|639.61|628.81|639.9|629.1|639.6|628.8|3
1652159410000|2022-05-10 05:10:10|639.56|628.76|638.95|628.15|639.56|628.76|638.95|628.15|5
1652159420000|2022-05-10 05:10:20|638.9|628.1|638.9|628.1|638.9|628.1|638.9|628.1|1
1652159430000|2022-05-10 05:10:30|639.4|628.6|639.4|628.6|639.4|628.6|639.05|628.25|3
1652159440000|2022-05-10 05:10:40|639.9|629.1|639.9|629.1|639.9|629.1|639.9|629.1|1
1652159450000|2022-05-10 05:10:50|640.1|629.3|640.1|629.3|640.1|629.3|639.95|629.15|3
1652159460000|2022-05-10 05:11:00|639.9|629.1|639.9|629.1|639.9|629.1|639.9|629.1|1
1652159470000|2022-05-10 05:11:10|639.7|628.9|639.4|628.6|639.9|629.1|638.9|628.1|5
1652159480000|2022-05-10 05:11:20|639.28|628.48|638.95|628.15|639.4|628.6|638.9|628.1|4
1652159490000|2022-05-10 05:11:30|638.92|628.12|638.92|628.12|638.92|628.12|638.92|628.12|1
1652159500000|2022-05-10 05:11:40|638.65|627.85|638.65|627.85|638.65|627.85|638.65|627.85|1
1652159510000|2022-05-10 05:11:50|638.92|628.12|638.92|628.12|638.92|628.12|638.92|628.12|1
1652159520000|2022-05-10 05:12:00|639.18|628.38|639.42|628.62|639.55|628.75|639.18|628.38|5
1652159530000|2022-05-10 05:12:10|639.75|628.95|639.3|628.5|639.75|628.95|639.3|628.5|4
1652159540000|2022-05-10 05:12:20|639.8|629|638.9|628.1|639.8|629|638.9|628.1|3
1652159550000|2022-05-10 05:12:30|638.93|628.13|638.95|628.15|638.95|628.15|638.9|628.1|3
1652159560000|2022-05-10 05:12:40|638.9|628.1|639.35|628.55|639.45|628.65|638.9|628.1|3
1652159570000|2022-05-10 05:12:50|639.75|628.95|638.9|628.1|639.75|628.95|638.9|628.1|4
1652159580000|2022-05-10 05:13:00|638.96|628.16|638.9|628.1|638.96|628.16|638.9|628.1|2
1652159590000|2022-05-10 05:13:10|639.65|628.85|639.9|629.1|639.9|629.1|639.65|628.85|2
1652159610000|2022-05-10 05:13:30|639.7|628.9|639.15|628.35|639.7|628.9|639.15|628.35|3
1652159620000|2022-05-10 05:13:40|639.05|628.25|638.95|628.15|639.05|628.25|638.95|628.15|2
1652159630000|2022-05-10 05:13:50|638.9|628.1|639.15|628.35|639.15|628.35|638.9|628.1|2
1652159640000|2022-05-10 05:14:00|639.1|628.3|639.15|628.35|639.15|628.35|639|628.2|3
1652159650000|2022-05-10 05:14:10|639.7|628.9|639.9|629.1|640|629.2|639.7|628.9|4
1652159660000|2022-05-10 05:14:20|640.26|629.46|639.9|629.1|640.26|629.46|639.9|629.1|7
1652159670000|2022-05-10 05:14:30|640.65|629.85|640.9|630.1|640.9|630.1|640.65|629.85|2
1652159690000|2022-05-10 05:14:50|640.96|630.16|640.9|630.1|640.96|630.16|640.9|630.1|2
1652159700000|2022-05-10 05:15:00|641.4|630.6|641.9|631.1|641.9|631.1|641.4|630.6|3
1652159710000|2022-05-10 05:15:10|641.73|630.93|641.2|630.4|641.73|630.93|641.2|630.4|3
1652159720000|2022-05-10 05:15:20|641.25|630.45|640.9|630.1|641.25|630.45|640.9|630.1|3
1652159730000|2022-05-10 05:15:30|640.4|629.6|640.9|630.1|640.9|630.1|640.4|629.6|4
1652159740000|2022-05-10 05:15:40|641.05|630.25|641.05|630.25|641.05|630.25|641.05|630.25|1
1652159750000|2022-05-10 05:15:50|640.35|629.55|640|629.2|640.55|629.75|640|629.2|3
1652159760000|2022-05-10 05:16:00|639.9|629.1|639.78|628.98|639.9|629.1|639.78|628.98|5
1652159770000|2022-05-10 05:16:10|639.33|628.53|639.9|629.1|639.9|629.1|639.33|628.53|3
1652159780000|2022-05-10 05:16:20|640.01|629.21|640.58|629.78|640.59|629.79|640.01|629.21|4
1652159790000|2022-05-10 05:16:30|640.08|629.28|639.9|629.1|640.08|629.28|639.9|629.1|2
1652159800000|2022-05-10 05:16:40|639.95|629.15|639.95|629.15|639.95|629.15|639.95|629.15|1
1652159810000|2022-05-10 05:16:50|640|629.2|640.08|629.28|640.08|629.28|640|629.2|2
1652159820000|2022-05-10 05:17:00|640.05|629.25|640.08|629.28|640.08|629.28|640.05|629.25|2
1652159830000|2022-05-10 05:17:10|640.52|629.72|640.07|629.27|640.52|629.72|640.07|629.27|2
1652159860000|2022-05-10 05:17:40|639.9|629.1|639.48|628.68|639.9|629.1|639.48|628.68|6
1652159880000|2022-05-10 05:18:00|639.4|628.6|639.4|628.6|639.4|628.6|639.4|628.6|1
1652159890000|2022-05-10 05:18:10|639.05|628.25|637.9|627.1|639.1|628.3|637.9|627.1|6
1652159900000|2022-05-10 05:18:20|638.24|627.44|638.7|627.9|638.7|627.9|638.24|627.44|3
1652159910000|2022-05-10 05:18:30|638.95|628.15|638.95|628.15|638.95|628.15|638.95|628.15|1
1652159920000|2022-05-10 05:18:40|639.15|628.35|639.27|628.47|639.75|628.95|639.15|628.35|5
1652159930000|2022-05-10 05:18:50|639.65|628.85|639.8|629|639.8|629|639.65|628.85|2
1652159940000|2022-05-10 05:19:00|639.9|629.1|640.08|629.28|640.08|629.28|639.9|629.1|2
1652159950000|2022-05-10 05:19:10|640.33|629.53|640.58|629.78|640.65|629.85|640.33|629.53|6
1652159970000|2022-05-10 05:19:30|640.91|630.11|640.91|630.11|640.91|630.11|640.91|630.11|1
1652160000000|2022-05-10 05:20:00|640.83|630.03|640.42|629.62|640.83|630.03|640.42|629.62|3
1652160010000|2022-05-10 05:20:10|640.1|629.3|640.1|629.3|640.1|629.3|640.1|629.3|1
1652160020000|2022-05-10 05:20:20|639.9|629.1|640.05|629.25|640.05|629.25|639.9|629.1|2
1652160030000|2022-05-10 05:20:30|639.97|629.17|639.9|629.1|640.05|629.25|639.9|629.1|3
1652160040000|2022-05-10 05:20:40|639.95|629.15|639.9|629.1|639.95|629.15|639.9|629.1|2
1652160050000|2022-05-10 05:20:50|639.4|628.6|639.4|628.6|639.4|628.6|639.4|628.6|1
1652160060000|2022-05-10 05:21:00|639.9|629.1|639.48|628.68|639.9|629.1|639.33|628.53|5
1652160070000|2022-05-10 05:21:10|639.4|628.6|639.4|628.6|639.4|628.6|639.4|628.6|1
1652160080000|2022-05-10 05:21:20|638.9|628.1|638.4|627.6|638.9|628.1|638.4|627.6|4
1652160090000|2022-05-10 05:21:30|638.62|627.82|638.4|627.6|638.9|628.1|638.4|627.6|5
1652160100000|2022-05-10 05:21:40|637.9|627.1|637.24|626.44|637.9|627.1|637.24|626.44|6
1652160110000|2022-05-10 05:21:50|636.9|626.1|637.15|626.35|637.3|626.5|636.9|626.1|5
1652160120000|2022-05-10 05:22:00|637.3|626.5|637.3|626.5|637.47|626.67|637.3|626.5|5
1652160130000|2022-05-10 05:22:10|637.09|626.29|637.09|626.29|637.09|626.29|637.09|626.29|1
1652160150000|2022-05-10 05:22:30|636.95|626.15|636.9|626.1|636.95|626.15|636.9|626.1|2
1652160160000|2022-05-10 05:22:40|636.8|626|635.9|625.1|636.8|626|635.9|625.1|3
1652160170000|2022-05-10 05:22:50|635.99|625.19|635.9|625.1|635.99|625.19|635.9|625.1|2
1652160180000|2022-05-10 05:23:00|636.3|625.5|636.54|625.74|636.54|625.74|635.9|625.1|6
1652160200000|2022-05-10 05:23:20|636.8|626|637.12|626.32|637.23|626.43|636.8|626|4
1652160210000|2022-05-10 05:23:30|637.55|626.75|637.4|626.6|637.55|626.75|637.4|626.6|2
1652160220000|2022-05-10 05:23:40|636.9|626.1|636.9|626.1|636.9|626.1|636.9|626.1|1
1652160230000|2022-05-10 05:23:50|636.87|626.07|636.87|626.07|636.87|626.07|636.87|626.07|1
1652160240000|2022-05-10 05:24:00|636.82|626.02|636.89|626.09|636.89|626.09|636.82|626.02|6
1652160270000|2022-05-10 05:24:30|636.87|626.07|636.75|625.95|636.87|626.07|636.75|625.95|2
1652160290000|2022-05-10 05:24:50|636.65|625.85|636.65|625.85|636.65|625.85|636.65|625.85|1
1652160310000|2022-05-10 05:25:10|636.7|625.9|636.4|625.6|636.7|625.9|636.4|625.6|4
1652160320000|2022-05-10 05:25:20|636.1|625.3|636.35|625.55|636.35|625.55|636.1|625.3|3
1652160330000|2022-05-10 05:25:30|636.36|625.56|636.36|625.56|636.36|625.56|636.36|625.56|1
1652160340000|2022-05-10 05:25:40|636.86|626.06|636.86|626.06|636.86|626.06|636.86|626.06|1
1652160350000|2022-05-10 05:25:50|637.36|626.56|638.4|627.6|638.4|627.6|637.36|626.56|5
1652160370000|2022-05-10 05:26:10|638.53|627.73|639.9|629.1|639.9|629.1|638.53|627.73|4
1652160380000|2022-05-10 05:26:20|640.22|629.42|640.3|629.5|640.52|629.72|640.22|629.42|3
1652160400000|2022-05-10 05:26:40|639.9|629.1|639.9|629.1|639.9|629.1|639.9|629.1|1
1652160420000|2022-05-10 05:27:00|640.3|629.5|640.4|629.6|640.4|629.6|639.9|629.1|3
1652160450000|2022-05-10 05:27:30|640.91|630.11|641.9|631.1|641.99|631.19|640.91|630.11|10
1652160460000|2022-05-10 05:27:40|641.5|630.7|641.11|630.31|641.56|630.76|641.11|630.31|4
1652160480000|2022-05-10 05:28:00|641.06|630.26|641.9|631.1|641.9|631.1|641.06|630.26|5
1652160490000|2022-05-10 05:28:10|642.03|631.23|642.22|631.42|642.72|631.92|642.03|631.23|5
1652160500000|2022-05-10 05:28:20|642.14|631.34|640.78|629.98|642.14|631.34|640.78|629.98|8
1652160510000|2022-05-10 05:28:30|640.9|630.1|640.9|630.1|640.93|630.13|640.74|629.94|7
1652160520000|2022-05-10 05:28:40|640.93|630.13|640.55|629.75|640.93|630.13|640.55|629.75|3
1652160530000|2022-05-10 05:28:50|640.9|630.1|640.6|629.8|640.93|630.13|640.58|629.78|4
1652160540000|2022-05-10 05:29:00|640.55|629.75|640.55|629.75|640.55|629.75|640.55|629.75|1
1652160550000|2022-05-10 05:29:10|640.15|629.35|640.5|629.7|640.5|629.7|640.15|629.35|3
1652160560000|2022-05-10 05:29:20|640.55|629.75|641.07|630.27|641.07|630.27|640.38|629.58|5
1652160570000|2022-05-10 05:29:30|641|630.2|640.9|630.1|641|630.2|640.9|630.1|3
1652160600000|2022-05-10 05:30:00|640.79|629.99|640.2|629.4|640.9|630.1|640.2|629.4|3
1652160610000|2022-05-10 05:30:10|640.29|629.49|640.9|630.1|641.01|630.21|640.29|629.49|5
1652160620000|2022-05-10 05:30:20|641|630.2|640.84|630.04|641.3|630.5|640.84|630.04|5
1652160630000|2022-05-10 05:30:30|640.44|629.64|640.79|629.99|640.79|629.99|640.44|629.64|2
1652160640000|2022-05-10 05:30:40|640.36|629.56|640.79|629.99|640.81|630.01|640.34|629.54|6
1652160650000|2022-05-10 05:30:50|640|629.2|640|629.2|640|629.2|640|629.2|1
1652160670000|2022-05-10 05:31:10|639.9|629.1|639.9|629.1|639.9|629.1|639.05|628.25|6
1652160680000|2022-05-10 05:31:20|639.75|628.95|639.9|629.1|639.9|629.1|639.75|628.95|2
1652160690000|2022-05-10 05:31:30|640.35|629.55|640.8|630|640.8|630|640.35|629.55|2
1652160700000|2022-05-10 05:31:40|640.9|630.1|641.49|630.69|641.49|630.69|640.9|630.1|5
1652160710000|2022-05-10 05:31:50|641.9|631.1|641.9|631.1|642.03|631.23|641.84|631.04|8
1652160720000|2022-05-10 05:32:00|642.5|631.7|642.72|631.92|642.72|631.92|642.5|631.7|2
1652160740000|2022-05-10 05:32:20|642.5|631.7|642|631.2|642.5|631.7|642|631.2|2
1652160750000|2022-05-10 05:32:30|642.22|631.42|641.9|631.1|642.22|631.42|641.9|631.1|2
1652160800000|2022-05-10 05:33:20|641.73|630.93|641.17|630.37|641.73|630.93|641.17|630.37|3
1652160810000|2022-05-10 05:33:30|641.05|630.25|641|630.2|641.05|630.25|640.9|630.1|3
1652160820000|2022-05-10 05:33:40|641.11|630.31|641.62|630.82|641.62|630.82|641|630.2|4
1652160830000|2022-05-10 05:33:50|641.7|630.9|642.22|631.42|642.67|631.87|641.7|630.9|13
1652160840000|2022-05-10 05:34:00|642.72|631.92|642.9|632.1|642.9|632.1|642.72|631.92|3
1652160850000|2022-05-10 05:34:10|643|632.2|642.9|632.1|643|632.2|642.9|632.1|2
1652160880000|2022-05-10 05:34:40|642.99|632.19|643.89|633.09|643.89|633.09|642.9|632.1|10
1652160900000|2022-05-10 05:35:00|643.87|633.07|642.95|632.15|643.87|633.07|642.95|632.15|3
1652160910000|2022-05-10 05:35:10|643.45|632.65|643.87|633.07|643.89|633.09|643.45|632.65|6
1652160920000|2022-05-10 05:35:20|643.89|633.09|643.89|633.09|643.89|633.09|643.89|633.09|1
1652160930000|2022-05-10 05:35:30|643.83|633.03|643.89|633.09|643.89|633.09|643.83|633.03|2
1652160950000|2022-05-10 05:35:50|643.81|633.01|643.89|633.09|643.89|633.09|643.81|633.01|3
1652160960000|2022-05-10 05:36:00|643.84|633.04|643.67|632.87|643.84|633.04|643.45|632.65|4
1652160970000|2022-05-10 05:36:10|643.71|632.91|643.66|632.86|643.73|632.93|643.66|632.86|3
1652160980000|2022-05-10 05:36:20|643.73|632.93|643.81|633.01|643.81|633.01|643.73|632.93|3
1652160990000|2022-05-10 05:36:30|643.9|633.1|643.9|633.1|643.9|633.1|643.9|633.1|1
1652161030000|2022-05-10 05:37:10|644.05|633.25|644.25|633.45|644.35|633.55|643.9|633.1|11
1652161040000|2022-05-10 05:37:20|644.35|633.55|643.9|633.1|644.35|633.55|643.9|633.1|4
1652161050000|2022-05-10 05:37:30|644.16|633.36|644.75|633.95|644.75|633.95|644.16|633.36|7
1652161060000|2022-05-10 05:37:40|644.7|633.9|644.7|633.9|644.7|633.9|644.7|633.9|1
1652161070000|2022-05-10 05:37:50|644.4|633.6|643.9|633.1|644.7|633.9|643.9|633.1|4
1652161080000|2022-05-10 05:38:00|643.73|632.93|643.9|633.1|643.9|633.1|643.73|632.93|2
1652161100000|2022-05-10 05:38:20|644.17|633.37|644.75|633.95|644.75|633.95|644.17|633.37|3
1652161120000|2022-05-10 05:38:40|644.87|634.07|645.3|634.5|645.3|634.5|644.75|633.95|4
1652161130000|2022-05-10 05:38:50|645.05|634.25|645.05|634.25|645.2|634.4|645.05|634.25|3
1652161140000|2022-05-10 05:39:00|644.9|634.1|644.75|633.95|644.9|634.1|644.75|633.95|2
1652161160000|2022-05-10 05:39:20|644.7|633.9|644.75|633.95|644.75|633.95|644.7|633.9|2
1652161170000|2022-05-10 05:39:30|644.84|634.04|645.08|634.28|645.08|634.28|644.84|634.04|3
1652161180000|2022-05-10 05:39:40|645.65|634.85|645.65|634.85|645.65|634.85|645.65|634.85|1
1652161190000|2022-05-10 05:39:50|645.88|635.08|645.88|635.08|645.88|635.08|645.88|635.08|1
1652161210000|2022-05-10 05:40:10|645.29|634.49|645.05|634.25|645.29|634.49|645.05|634.25|3
1652161220000|2022-05-10 05:40:20|645|634.2|644.9|634.1|645|634.2|644.85|634.05|6
1652161260000|2022-05-10 05:41:00|645|634.2|645.21|634.41|645.21|634.41|644.95|634.15|4
1652161270000|2022-05-10 05:41:10|645.26|634.46|645.21|634.41|645.26|634.46|645.21|634.41|2
1652161280000|2022-05-10 05:41:20|645.3|634.5|645.24|634.44|645.3|634.5|645.24|634.44|2
1652161290000|2022-05-10 05:41:30|645.4|634.6|645.68|634.88|645.76|634.96|645.4|634.6|3
1652161300000|2022-05-10 05:41:40|645.21|634.41|645.21|634.41|645.21|634.41|645.21|634.41|1
1652161320000|2022-05-10 05:42:00|645.1|634.3|645.1|634.3|645.1|634.3|645.1|634.3|1
1652161340000|2022-05-10 05:42:20|645.2|634.4|645.4|634.6|645.59|634.79|645.2|634.4|4
1652161360000|2022-05-10 05:42:40|645.55|634.75|645.55|634.75|645.55|634.75|645.55|634.75|1
1652161380000|2022-05-10 05:43:00|645.5|634.7|645.5|634.7|645.5|634.7|645.5|634.7|1
1652161390000|2022-05-10 05:43:10|645.4|634.6|645.5|634.7|645.5|634.7|645.4|634.6|2
1652161400000|2022-05-10 05:43:20|645.35|634.55|645.35|634.55|645.35|634.55|645.35|634.55|1
1652161410000|2022-05-10 05:43:30|645.2|634.4|645.4|634.6|645.4|634.6|645.1|634.3|8
1652161420000|2022-05-10 05:43:40|645.1|634.3|645.4|634.6|645.4|634.6|645.1|634.3|2
1652161430000|2022-05-10 05:43:50|645.37|634.57|645.4|634.6|645.4|634.6|645.37|634.57|2
1652161440000|2022-05-10 05:44:00|645.87|635.07|645.87|635.07|645.87|635.07|645.87|635.07|1
1652161450000|2022-05-10 05:44:10|646.28|635.48|647.55|636.75|647.55|636.75|646.28|635.48|8
1652161460000|2022-05-10 05:44:20|647.75|636.95|648.05|637.25|648.05|637.25|647.75|636.95|2
1652161470000|2022-05-10 05:44:30|647.75|636.95|648.9|638.1|648.9|638.1|647.75|636.95|8
1652161480000|2022-05-10 05:44:40|648.8|638|648.9|638.1|648.9|638.1|648.8|638|2
1652161490000|2022-05-10 05:44:50|649.1|638.3|649.9|639.1|649.9|639.1|648.9|638.1|4
1652161510000|2022-05-10 05:45:10|650|639.2|650.45|639.65|650.45|639.65|650|639.2|3
1652161520000|2022-05-10 05:45:20|650.5|639.7|650.9|640.1|650.9|640.1|650.5|639.7|2
1652161530000|2022-05-10 05:45:30|651.07|640.27|651.74|640.94|651.74|640.94|651.07|640.27|4
1652161550000|2022-05-10 05:45:50|651.87|641.07|651.87|641.07|651.87|641.07|651.87|641.07|1
1652161560000|2022-05-10 05:46:00|651.74|640.94|652|641.2|652.4|641.6|651.74|640.94|9
1652161570000|2022-05-10 05:46:10|652.4|641.6|652.4|641.6|652.4|641.6|652.4|641.6|1
1652161580000|2022-05-10 05:46:20|652.9|642.1|654.3|643.5|654.3|643.5|652.9|642.1|14
1652161590000|2022-05-10 05:46:30|654.4|643.6|654.9|644.1|654.9|644.1|654.4|643.6|2
1652161600000|2022-05-10 05:46:40|654.95|644.15|655.68|644.88|655.68|644.88|654.9|644.1|13
1652161610000|2022-05-10 05:46:50|655.83|645.03|656.4|645.6|656.9|646.1|655.83|645.03|9
1652161620000|2022-05-10 05:47:00|655.9|645.1|655.4|644.6|656.75|645.95|655.4|644.6|10
1652161630000|2022-05-10 05:47:10|655.3|644.5|655.6|644.8|655.6|644.8|654.9|644.1|4
1652161640000|2022-05-10 05:47:20|655.4|644.6|655.85|645.05|655.85|645.05|655.4|644.6|3
1652161650000|2022-05-10 05:47:30|655.97|645.17|656.05|645.25|656.2|645.4|655.9|645.1|5
1652161660000|2022-05-10 05:47:40|655.9|645.1|655.9|645.1|655.9|645.1|655.1|644.3|8
1652161670000|2022-05-10 05:47:50|655.15|644.35|656.03|645.23|656.05|645.25|655.15|644.35|5
1652161680000|2022-05-10 05:48:00|656|645.2|656.1|645.3|656.14|645.34|655.95|645.15|4
1652161690000|2022-05-10 05:48:10|656.05|645.25|655.9|645.1|656.05|645.25|655.9|645.1|4
1652161700000|2022-05-10 05:48:20|655.83|645.03|655.83|645.03|656.09|645.29|655.64|644.84|7
1652161710000|2022-05-10 05:48:30|656.35|645.55|657.81|647.01|657.81|647.01|656.35|645.55|10
1652161720000|2022-05-10 05:48:40|658.01|647.21|657.19|646.39|658.01|647.21|656.9|646.1|8
1652161730000|2022-05-10 05:48:50|657.28|646.48|657.15|646.35|657.28|646.48|656.9|646.1|4
1652161740000|2022-05-10 05:49:00|656.9|646.1|657.23|646.43|657.23|646.43|656.9|646.1|2
1652161750000|2022-05-10 05:49:10|656.9|646.1|657.04|646.24|657.53|646.73|656.9|646.1|10
1652161760000|2022-05-10 05:49:20|656.9|646.1|657.58|646.78|657.58|646.78|656.9|646.1|10
1652161770000|2022-05-10 05:49:30|657.68|646.88|656.9|646.1|657.68|646.88|656.9|646.1|4
1652161790000|2022-05-10 05:49:50|656.6|645.8|655.72|644.92|656.9|646.1|655.72|644.92|7
1652161800000|2022-05-10 05:50:00|655.1|644.3|654.9|644.1|655.1|644.3|654.9|644.1|2
1652161810000|2022-05-10 05:50:10|654.61|643.81|654.4|643.6|654.9|644.1|653.9|643.1|8
1652161820000|2022-05-10 05:50:20|653.9|643.1|653.9|643.1|653.9|643.1|653.9|643.1|1
1652161830000|2022-05-10 05:50:30|654.52|643.72|653.9|643.1|654.65|643.85|653.9|643.1|7
1652161840000|2022-05-10 05:50:40|654.2|643.4|655.4|644.6|655.4|644.6|654.2|643.4|5
1652161850000|2022-05-10 05:50:50|655.9|645.1|655.9|645.1|656.4|645.6|655.9|645.1|5
1652161860000|2022-05-10 05:51:00|655.68|644.88|655.4|644.6|655.9|645.1|655.4|644.6|5
1652161870000|2022-05-10 05:51:10|655.9|645.1|656.9|646.1|656.9|646.1|655.9|645.1|6
1652161880000|2022-05-10 05:51:20|656.15|645.35|656.4|645.6|656.4|645.6|656.15|645.35|3
1652161890000|2022-05-10 05:51:30|656.9|646.1|654.95|644.15|656.9|646.1|654.95|644.15|8
1652161900000|2022-05-10 05:51:40|655.08|644.28|654.95|644.15|655.08|644.28|654.95|644.15|2
1652161910000|2022-05-10 05:51:50|654.82|644.02|654.9|644.1|654.9|644.1|654.77|643.97|3
1652161920000|2022-05-10 05:52:00|654.4|643.6|653.4|642.6|654.4|643.6|653.4|642.6|7
1652161930000|2022-05-10 05:52:10|652.9|642.1|651.9|641.1|653.25|642.45|651.78|640.98|14
1652161940000|2022-05-10 05:52:20|651.78|640.98|650.9|640.1|651.78|640.98|650.9|640.1|8
1652161950000|2022-05-10 05:52:30|650.8|640|651.11|640.31|651.61|640.81|650.8|640|6
1652161960000|2022-05-10 05:52:40|650.9|640.1|651|640.2|651|640.2|650.9|640.1|2
1652161970000|2022-05-10 05:52:50|651.11|640.31|651.8|641|651.8|641|651.11|640.31|4
1652161980000|2022-05-10 05:53:00|651.91|641.11|652.9|642.1|653.14|642.34|651.9|641.1|9
1652161990000|2022-05-10 05:53:10|653.15|642.35|652.9|642.1|653.4|642.6|652.9|642.1|4
1652162000000|2022-05-10 05:53:20|653.28|642.48|651.9|641.1|653.28|642.48|651.9|641.1|6
1652162010000|2022-05-10 05:53:30|651.69|640.89|651.9|641.1|651.9|641.1|651.69|640.89|4
1652162020000|2022-05-10 05:53:40|651.79|640.99|651.34|640.54|651.79|640.99|651.34|640.54|5
1652162030000|2022-05-10 05:53:50|651.15|640.35|651.19|640.39|651.2|640.4|651.15|640.35|5
1652162040000|2022-05-10 05:54:00|651.28|640.48|651.37|640.57|651.37|640.57|650.98|640.18|6
1652162050000|2022-05-10 05:54:10|651.11|640.31|650.4|639.6|651.11|640.31|650.3|639.5|4
1652162060000|2022-05-10 05:54:20|650.9|640.1|650.9|640.1|650.9|640.1|650.9|640.1|1
1652162070000|2022-05-10 05:54:30|650.78|639.98|650.9|640.1|650.9|640.1|650.78|639.98|2
1652162090000|2022-05-10 05:54:50|650.76|639.96|650.9|640.1|650.9|640.1|650.76|639.96|2
1652162100000|2022-05-10 05:55:00|650.85|640.05|650.9|640.1|650.9|640.1|650|639.2|5
1652162110000|2022-05-10 05:55:10|651.4|640.6|651.9|641.1|651.9|641.1|651.4|640.6|2
1652162130000|2022-05-10 05:55:30|651.77|640.97|651.9|641.1|651.9|641.1|651.77|640.97|2
1652162150000|2022-05-10 05:55:50|651.4|640.6|650.9|640.1|651.4|640.6|650.9|640.1|2
1652162160000|2022-05-10 05:56:00|651.4|640.6|651.4|640.6|651.9|641.1|651.4|640.6|3
1652162170000|2022-05-10 05:56:10|651.32|640.52|651.6|640.8|651.6|640.8|650.9|640.1|5
1652162180000|2022-05-10 05:56:20|651.9|641.1|651.9|641.1|651.9|641.1|651.9|641.1|1
1652162190000|2022-05-10 05:56:30|652.08|641.28|652.05|641.25|652.52|641.72|651.95|641.15|9
1652162210000|2022-05-10 05:56:50|651.9|641.1|651.25|640.45|651.9|641.1|651.25|640.45|6
1652162220000|2022-05-10 05:57:00|651.4|640.6|652.9|642.1|652.9|642.1|651.4|640.6|7
1652162250000|2022-05-10 05:57:30|653.09|642.29|653.9|643.1|653.9|643.1|653.09|642.29|4
1652162260000|2022-05-10 05:57:40|653.81|643.01|652.95|642.15|653.9|643.1|652.95|642.15|6
1652162270000|2022-05-10 05:57:50|653.4|642.6|653.4|642.6|653.9|643.1|653.4|642.6|3
1652162280000|2022-05-10 05:58:00|652.95|642.15|651.9|641.1|652.95|642.15|651.9|641.1|5
1652162290000|2022-05-10 05:58:10|651.61|640.81|651.9|641.1|652.4|641.6|651.61|640.81|10
1652162320000|2022-05-10 05:58:40|651.77|640.97|651.9|641.1|651.9|641.1|651.6|640.8|7
1652162330000|2022-05-10 05:58:50|651.85|641.05|650.9|640.1|651.85|641.05|650.9|640.1|5
1652162340000|2022-05-10 05:59:00|651.15|640.35|651.8|641|651.8|641|651.15|640.35|4
1652162350000|2022-05-10 05:59:10|651.91|641.11|652.4|641.6|652.4|641.6|651.91|641.11|4
1652162360000|2022-05-10 05:59:20|652.9|642.1|652.9|642.1|653.47|642.67|652.9|642.1|5
1652162370000|2022-05-10 05:59:30|652.95|642.15|652.95|642.15|652.95|642.15|652.95|642.15|1
1652162380000|2022-05-10 05:59:40|652.9|642.1|653.9|643.1|653.97|643.17|652.9|642.1|9
1652162390000|2022-05-10 05:59:50|653.95|643.15|653.9|643.1|653.95|643.15|653.9|643.1|2
1652162400000|2022-05-10 06:00:00|653.78|642.98|653.9|643.1|653.9|643.1|653.4|642.6|5
1652162420000|2022-05-10 06:00:20|653.8|643|653.1|642.3|653.8|643|653.07|642.27|5
1652162430000|2022-05-10 06:00:30|653|642.2|652.9|642.1|653.11|642.31|652.4|641.6|7
1652162440000|2022-05-10 06:00:40|653.03|642.23|653.55|642.75|653.55|642.75|653.03|642.23|3
1652162450000|2022-05-10 06:00:50|653.4|642.6|651.9|641.1|653.4|642.6|651.9|641.1|9
1652162470000|2022-05-10 06:01:10|652.09|641.29|652.4|641.6|652.4|641.6|652.09|641.29|3
1652162480000|2022-05-10 06:01:20|652.9|642.1|653.9|643.1|653.9|643.1|652.9|642.1|5
1652162490000|2022-05-10 06:01:30|652.9|642.1|652.9|642.1|652.9|642.1|652.9|642.1|1
1652162510000|2022-05-10 06:01:50|652.7|641.9|652.2|641.4|652.7|641.9|652.2|641.4|2
1652162520000|2022-05-10 06:02:00|651.9|641.1|652.9|642.1|652.9|642.1|651.9|641.1|3
1652162540000|2022-05-10 06:02:20|653.19|642.39|652.95|642.15|653.28|642.48|652.83|642.03|7
1652162550000|2022-05-10 06:02:30|652.9|642.1|652.9|642.1|652.9|642.1|652.9|642.1|1
1652162560000|2022-05-10 06:02:40|653.2|642.4|653.4|642.6|653.4|642.6|652.9|642.1|5
1652162570000|2022-05-10 06:02:50|652.9|642.1|651.95|641.15|652.9|642.1|651.95|641.15|3
1652162580000|2022-05-10 06:03:00|651.9|641.1|652.78|641.98|652.9|642.1|651.9|641.1|4
1652162590000|2022-05-10 06:03:10|652.9|642.1|652.9|642.1|652.9|642.1|652.9|642.1|1
1652162600000|2022-05-10 06:03:20|653.85|643.05|653.85|643.05|653.85|643.05|653.85|643.05|1
1652162610000|2022-05-10 06:03:30|653.9|643.1|653.9|643.1|653.9|643.1|653.9|643.1|1
1652162620000|2022-05-10 06:03:40|654.09|643.29|654.35|643.55|654.35|643.55|653.9|643.1|4
1652162630000|2022-05-10 06:03:50|654.45|643.65|654.97|644.17|655.6|644.8|654.45|643.65|7
1652162640000|2022-05-10 06:04:00|654.9|644.1|655.09|644.29|655.55|644.75|654.9|644.1|7
1652162650000|2022-05-10 06:04:10|654.97|644.17|654.97|644.17|654.97|644.17|654.9|644.1|4
1652162660000|2022-05-10 06:04:20|655.7|644.9|655.95|645.15|655.95|645.15|655.7|644.9|3
1652162670000|2022-05-10 06:04:30|656.3|645.5|656.3|645.5|656.3|645.5|656.3|645.5|1
1652162680000|2022-05-10 06:04:40|656.66|645.86|656.8|646|656.8|646|656.66|645.86|2
1652162690000|2022-05-10 06:04:50|656.9|646.1|656.9|646.1|656.9|646.1|656.9|646.1|1
1652162700000|2022-05-10 06:05:00|656.78|645.98|656.75|645.95|656.9|646.1|656.4|645.6|5
1652162710000|2022-05-10 06:05:10|656.4|645.6|655.9|645.1|656.4|645.6|655.9|645.1|2
1652162720000|2022-05-10 06:05:20|656.85|646.05|656.9|646.1|656.9|646.1|656.85|646.05|2
1652162730000|2022-05-10 06:05:30|657.04|646.24|656.9|646.1|657.22|646.42|656.9|646.1|5
1652162740000|2022-05-10 06:05:40|657.4|646.6|657.4|646.6|657.4|646.6|657.4|646.6|1
1652162750000|2022-05-10 06:05:50|657.8|647|657.48|646.68|657.8|647|657.48|646.68|2
1652162760000|2022-05-10 06:06:00|657.85|647.05|657.4|646.6|657.85|647.05|657.4|646.6|2
1652162770000|2022-05-10 06:06:10|657.75|646.95|658.2|647.4|658.61|647.81|657.75|646.95|12
1652162780000|2022-05-10 06:06:20|658.12|647.32|656.9|646.1|658.12|647.32|656.9|646.1|6
1652162790000|2022-05-10 06:06:30|656.54|645.74|656.85|646.05|656.85|646.05|656.04|645.24|10
1652162800000|2022-05-10 06:06:40|656.62|645.82|656.55|645.75|656.62|645.82|656.04|645.24|7
1652162810000|2022-05-10 06:06:50|656.54|645.74|656.17|645.37|656.67|645.87|656.17|645.37|3
1652162820000|2022-05-10 06:07:00|656.04|645.24|655.4|644.6|656.04|645.24|654.75|643.95|15
1652162830000|2022-05-10 06:07:10|655.49|644.69|655.9|645.1|656.06|645.26|655.4|644.6|11
1652162840000|2022-05-10 06:07:20|656.06|645.26|655.9|645.1|656.06|645.26|655.9|645.1|6
1652162850000|2022-05-10 06:07:30|654.95|644.15|655.4|644.6|655.9|645.1|654.95|644.15|8
1652162860000|2022-05-10 06:07:40|655.5|644.7|655.6|644.8|655.65|644.85|655.4|644.6|6
1652162870000|2022-05-10 06:07:50|655.15|644.35|655.15|644.35|655.15|644.35|655.15|644.35|1
1652162880000|2022-05-10 06:08:00|654.9|644.1|654.9|644.1|654.9|644.1|654.9|644.1|1
1652162890000|2022-05-10 06:08:10|655.15|644.35|655.9|645.1|655.9|645.1|655.15|644.35|2
1652162900000|2022-05-10 06:08:20|655.97|645.17|656.37|645.57|656.68|645.88|655.97|645.17|4
1652162910000|2022-05-10 06:08:30|656.28|645.48|656.28|645.48|656.28|645.48|656.05|645.25|3
1652162920000|2022-05-10 06:08:40|656.78|645.98|656.78|645.98|656.78|645.98|656.78|645.98|1
1652162930000|2022-05-10 06:08:50|656.9|646.1|656.9|646.1|656.9|646.1|656.9|646.1|1
1652162940000|2022-05-10 06:09:00|656.6|645.8|655.9|645.1|656.65|645.85|655.9|645.1|6
1652162950000|2022-05-10 06:09:10|656.4|645.6|656.65|645.85|656.65|645.85|656.03|645.23|5
1652162960000|2022-05-10 06:09:20|656.49|645.69|655.9|645.1|656.8|646|655.9|645.1|9
1652162970000|2022-05-10 06:09:30|656|645.2|655.9|645.1|656.08|645.28|655.9|645.1|4
1652162980000|2022-05-10 06:09:40|655.78|644.98|655.16|644.36|655.78|644.98|655.16|644.36|3
1652162990000|2022-05-10 06:09:50|655.66|644.86|655.16|644.36|655.68|644.88|655.16|644.36|4
1652163000000|2022-05-10 06:10:00|655.05|644.25|655.05|644.25|655.05|644.25|655.05|644.25|1
1652163010000|2022-05-10 06:10:10|655.21|644.41|655.16|644.36|655.47|644.67|655.16|644.36|5
1652163020000|2022-05-10 06:10:20|655.25|644.45|655.95|645.15|656.3|645.5|655.16|644.36|11
1652163030000|2022-05-10 06:10:30|655.9|645.1|655.66|644.86|655.9|645.1|655.66|644.86|2
1652163040000|2022-05-10 06:10:40|655.1|644.3|655.16|644.36|655.16|644.36|655.1|644.3|4
1652163050000|2022-05-10 06:10:50|655.2|644.4|655.66|644.86|655.66|644.86|655.16|644.36|3
1652163060000|2022-05-10 06:11:00|655.9|645.1|655.16|644.36|655.9|645.1|655.16|644.36|3
1652163070000|2022-05-10 06:11:10|655.41|644.61|655.68|644.88|655.68|644.88|655.41|644.61|3
1652163080000|2022-05-10 06:11:20|655.9|645.1|656|645.2|656|645.2|655.9|645.1|2
1652163090000|2022-05-10 06:11:30|655.9|645.1|656.83|646.03|656.95|646.15|655.9|645.1|7
1652163100000|2022-05-10 06:11:40|657.45|646.65|658.7|647.9|658.7|647.9|657.45|646.65|5
1652163110000|2022-05-10 06:11:50|658.86|648.06|658.2|647.4|659.05|648.25|658.2|647.4|9
1652163120000|2022-05-10 06:12:00|658.41|647.61|659.6|648.8|659.6|648.8|658.41|647.61|15
1652163130000|2022-05-10 06:12:10|659.35|648.55|659.15|648.35|659.4|648.6|658.9|648.1|9
1652163140000|2022-05-10 06:12:20|659.35|648.55|659.9|649.1|659.9|649.1|659.35|648.55|2
1652163150000|2022-05-10 06:12:30|658.9|648.1|659.9|649.1|659.9|649.1|658.9|648.1|7
1652163160000|2022-05-10 06:12:40|659.43|648.63|659.4|648.6|659.52|648.72|659.4|648.6|4
1652163170000|2022-05-10 06:12:50|659.65|648.85|659.8|649|659.8|649|659.35|648.55|6
1652163180000|2022-05-10 06:13:00|659.66|648.86|659.66|648.86|659.66|648.86|659.66|648.86|1
1652163190000|2022-05-10 06:13:10|659|648.2|658.9|648.1|659|648.2|658.9|648.1|2
1652163210000|2022-05-10 06:13:30|659.15|648.35|659|648.2|659.15|648.35|659|648.2|2
1652163230000|2022-05-10 06:13:50|659.1|648.3|659.9|649.1|659.9|649.1|659.1|648.3|9
1652163250000|2022-05-10 06:14:10|660.02|649.22|659.9|649.1|660.6|649.8|659.9|649.1|10
1652163260000|2022-05-10 06:14:20|660.4|649.6|661|650.2|661.07|650.27|660.4|649.6|7
1652163270000|2022-05-10 06:14:30|661.05|650.25|661.9|651.1|661.9|651.1|661.05|650.25|5
1652163280000|2022-05-10 06:14:40|661.85|651.05|661.75|650.95|661.9|651.1|661.75|650.95|3
1652163300000|2022-05-10 06:15:00|661.7|650.9|661.4|650.6|661.7|650.9|661.4|650.6|6
1652163310000|2022-05-10 06:15:10|661.1|650.3|661.4|650.6|661.65|650.85|661.1|650.3|8
1652163320000|2022-05-10 06:15:20|661.48|650.68|660.45|649.65|661.48|650.68|660.45|649.65|4
1652163330000|2022-05-10 06:15:30|660.42|649.62|660|649.2|660.42|649.62|660|649.2|3
1652163340000|2022-05-10 06:15:40|660.3|649.5|660.4|649.6|660.4|649.6|660.3|649.5|4
1652163350000|2022-05-10 06:15:50|660.9|650.1|661.07|650.27|661.07|650.27|660.9|650.1|5
1652163360000|2022-05-10 06:16:00|661.09|650.29|661.07|650.27|661.09|650.29|660.96|650.16|7
1652163370000|2022-05-10 06:16:10|661.13|650.33|661.27|650.47|661.45|650.65|661.09|650.29|7
1652163380000|2022-05-10 06:16:20|661.17|650.37|661.94|651.14|661.94|651.14|661.17|650.37|7
1652163390000|2022-05-10 06:16:30|661.92|651.12|662.96|652.16|662.96|652.16|661.92|651.12|7
1652163400000|2022-05-10 06:16:40|662.93|652.13|662.96|652.16|663|652.2|662.93|652.13|3
1652163410000|2022-05-10 06:16:50|662.9|652.1|662.32|651.52|662.9|652.1|662.32|651.52|11
1652163420000|2022-05-10 06:17:00|662.72|651.92|663.48|652.68|663.48|652.68|662.72|651.92|12
1652163430000|2022-05-10 06:17:10|663.2|652.4|663.2|652.4|663.2|652.4|663.2|652.4|1
1652163440000|2022-05-10 06:17:20|663.7|652.9|663.95|653.15|663.95|653.15|663.7|652.9|3
1652163450000|2022-05-10 06:17:30|663.35|652.55|663.25|652.45|663.7|652.9|663.25|652.45|5
1652163460000|2022-05-10 06:17:40|662.9|652.1|662.5|651.7|663.18|652.38|662.5|651.7|8
1652163470000|2022-05-10 06:17:50|662.93|652.13|662.9|652.1|662.95|652.15|662.9|652.1|3
1652163480000|2022-05-10 06:18:00|662.85|652.05|662.9|652.1|662.9|652.1|662.4|651.6|9
1652163490000|2022-05-10 06:18:10|662.65|651.85|662.25|651.45|662.9|652.1|662.25|651.45|9
1652163500000|2022-05-10 06:18:20|662.5|651.7|662.4|651.6|662.9|652.1|662.4|651.6|7
1652163520000|2022-05-10 06:18:40|662.36|651.56|662.72|651.92|662.72|651.92|662.32|651.52|3
1652163530000|2022-05-10 06:18:50|662.2|651.4|661.9|651.1|662.2|651.4|661.24|650.44|7
1652163540000|2022-05-10 06:19:00|661.8|651|661.74|650.94|661.8|651|661.65|650.85|6
1652163550000|2022-05-10 06:19:10|661.75|650.95|661.74|650.94|661.9|651.1|661.66|650.86|7
1652163560000|2022-05-10 06:19:20|661.2|650.4|661.24|650.44|661.64|650.84|661.2|650.4|4
1652163580000|2022-05-10 06:19:40|660.9|650.1|660|649.2|660.9|650.1|660|649.2|7
1652163590000|2022-05-10 06:19:50|659.95|649.15|659.9|649.1|659.95|649.15|659.85|649.05|4
1652163600000|2022-05-10 06:20:00|659.87|649.07|659.9|649.1|659.9|649.1|659.87|649.07|2
1652163610000|2022-05-10 06:20:10|659.55|648.75|658.62|647.82|659.55|648.75|658.56|647.76|7
1652163620000|2022-05-10 06:20:20|658.56|647.76|658.06|647.26|658.56|647.76|657.95|647.15|3
1652163630000|2022-05-10 06:20:30|657.9|647.1|657.9|647.1|657.9|647.1|657.55|646.75|3
1652163660000|2022-05-10 06:21:00|657.95|647.15|658.06|647.26|658.06|647.26|657.95|647.15|2
1652163680000|2022-05-10 06:21:20|658|647.2|657.9|647.1|658|647.2|657.8|647|5
1652163690000|2022-05-10 06:21:30|657.84|647.04|657.9|647.1|657.9|647.1|657.5|646.7|5
1652163700000|2022-05-10 06:21:40|658.06|647.26|658.06|647.26|658.06|647.26|658.06|647.26|1
1652163710000|2022-05-10 06:21:50|657.9|647.1|658|647.2|658|647.2|657.75|646.95|3
1652163720000|2022-05-10 06:22:00|658.06|647.26|658.95|648.15|658.95|648.15|658.06|647.26|5
1652163730000|2022-05-10 06:22:10|658.9|648.1|658.9|648.1|658.9|648.1|658.9|648.1|1
1652163750000|2022-05-10 06:22:30|658.77|647.97|658.9|648.1|658.9|648.1|658.77|647.97|2
1652163760000|2022-05-10 06:22:40|659.84|649.04|659.84|649.04|659.84|649.04|659.84|649.04|1
1652163770000|2022-05-10 06:22:50|659.9|649.1|659.84|649.04|659.9|649.1|659.84|649.04|3
1652163780000|2022-05-10 06:23:00|659.69|648.89|659.69|648.89|659.69|648.89|659.69|648.89|1
1652163790000|2022-05-10 06:23:10|659.25|648.45|659.25|648.45|659.25|648.45|659.25|648.45|1
1652163800000|2022-05-10 06:23:20|659.2|648.4|659.2|648.4|659.2|648.4|659.2|648.4|1
1652163810000|2022-05-10 06:23:30|659.35|648.55|659.89|649.09|659.9|649.1|659.35|648.55|7
1652163820000|2022-05-10 06:23:40|659.84|649.04|659.9|649.1|659.9|649.1|659.84|649.04|2
1652163840000|2022-05-10 06:24:00|660.9|650.1|660.9|650.1|660.9|650.1|660.9|650.1|1
1652163870000|2022-05-10 06:24:30|661.02|650.22|661.02|650.22|661.02|650.22|661.02|650.22|1
1652163880000|2022-05-10 06:24:40|661.28|650.48|661.52|650.72|661.52|650.72|661.28|650.48|3
1652163890000|2022-05-10 06:24:50|661.15|650.35|661.7|650.9|661.7|650.9|661.15|650.35|4
1652163900000|2022-05-10 06:25:00|661.9|651.1|661.74|650.94|661.94|651.14|661.74|650.94|9
1652163910000|2022-05-10 06:25:10|661.05|650.25|660.78|649.98|661.05|650.25|660.78|649.98|3
1652163920000|2022-05-10 06:25:20|660.28|649.48|659.12|648.32|660.28|649.48|659.12|648.32|4
1652163930000|2022-05-10 06:25:30|659.52|648.72|659.66|648.86|659.66|648.86|659.52|648.72|2
1652163940000|2022-05-10 06:25:40|659.9|649.1|659.9|649.1|659.9|649.1|659.9|649.1|1
1652163950000|2022-05-10 06:25:50|659.88|649.08|659.05|648.25|659.89|649.09|658.9|648.1|7
1652163960000|2022-05-10 06:26:00|659.45|648.65|659.88|649.08|659.88|649.08|659.05|648.25|8
1652163980000|2022-05-10 06:26:20|659.1|648.3|658.9|648.1|659.1|648.3|658.9|648.1|2
1652163990000|2022-05-10 06:26:30|659.12|648.32|659.9|649.1|659.9|649.1|659.12|648.32|3
1652164000000|2022-05-10 06:26:40|659.79|648.99|659.62|648.82|659.79|648.99|659.62|648.82|2
1652164010000|2022-05-10 06:26:50|658.95|648.15|659.12|648.32|659.12|648.32|658.95|648.15|2
1652164020000|2022-05-10 06:27:00|659.17|648.37|659.62|648.82|659.62|648.82|659.17|648.37|2
1652164030000|2022-05-10 06:27:10|659.52|648.72|659.62|648.82|659.9|649.1|659.27|648.47|9
1652164040000|2022-05-10 06:27:20|659.12|648.32|659.2|648.4|659.2|648.4|659.12|648.32|3
1652164050000|2022-05-10 06:27:30|659.68|648.88|660.4|649.6|660.75|649.95|659.68|648.88|11
1652164080000|2022-05-10 06:28:00|660.5|649.7|660.5|649.7|660.85|650.05|660.5|649.7|4
1652164090000|2022-05-10 06:28:10|660.6|649.8|661.9|651.1|661.9|651.1|660.6|649.8|4
1652164100000|2022-05-10 06:28:20|662.15|651.35|662.3|651.5|662.4|651.6|661.9|651.1|4
1652164110000|2022-05-10 06:28:30|662.4|651.6|663.4|652.6|663.4|652.6|662.4|651.6|4
1652164120000|2022-05-10 06:28:40|662.95|652.15|663.95|653.15|663.95|653.15|662.95|652.15|5
1652164130000|2022-05-10 06:28:50|663.86|653.06|663.75|652.95|664.07|653.27|663.45|652.65|12
1652164140000|2022-05-10 06:29:00|663.9|653.1|662.15|651.35|663.9|653.1|662.15|651.35|9
1652164150000|2022-05-10 06:29:10|662.55|651.75|662.57|651.77|662.9|652.1|662.12|651.32|10
1652164160000|2022-05-10 06:29:20|662.79|651.99|662|651.2|662.79|651.99|662|651.2|3
1652164170000|2022-05-10 06:29:30|662.05|651.25|662.67|651.87|662.67|651.87|662.05|651.25|3
1652164180000|2022-05-10 06:29:40|662.9|652.1|662.64|651.84|662.9|652.1|662.57|651.77|4
1652164190000|2022-05-10 06:29:50|662.57|651.77|662|651.2|662.75|651.95|662|651.2|13
1652164200000|2022-05-10 06:30:00|661.95|651.15|662.07|651.27|662.07|651.27|661.95|651.15|2
1652164210000|2022-05-10 06:30:10|662.36|651.56|662.36|651.56|662.36|651.56|662.07|651.27|3
1652164220000|2022-05-10 06:30:20|662.57|651.77|662.57|651.77|662.75|651.95|662.57|651.77|3
1652164230000|2022-05-10 06:30:30|662.9|652.1|662.9|652.1|662.9|652.1|662.57|651.77|5
1652164240000|2022-05-10 06:30:40|662.76|651.96|662.9|652.1|662.9|652.1|662.76|651.96|2
1652164250000|2022-05-10 06:30:50|662.57|651.77|662.12|651.32|662.57|651.77|662.12|651.32|2
1652164260000|2022-05-10 06:31:00|662.57|651.77|662.57|651.77|662.57|651.77|662.57|651.77|1
1652164270000|2022-05-10 06:31:10|662.05|651.25|662.05|651.25|662.05|651.25|662.05|651.25|1
1652164280000|2022-05-10 06:31:20|661.9|651.1|660.9|650.1|661.9|651.1|660.9|650.1|3
1652164290000|2022-05-10 06:31:30|660.81|650.01|660.9|650.1|661.05|650.25|660.81|650.01|6
1652164300000|2022-05-10 06:31:40|660.71|649.91|660.71|649.91|660.71|649.91|660.71|649.91|1
1652164310000|2022-05-10 06:31:50|660.54|649.74|659.9|649.1|660.54|649.74|659.9|649.1|2
1652164320000|2022-05-10 06:32:00|660.1|649.3|659.4|648.6|660.53|649.73|659.4|648.6|8
1652164330000|2022-05-10 06:32:10|658.9|648.1|660.12|649.32|660.4|649.6|658.9|648.1|12
1652164340000|2022-05-10 06:32:20|660.4|649.6|659.95|649.15|660.53|649.73|659.9|649.1|9
1652164350000|2022-05-10 06:32:30|660.24|649.44|660.32|649.52|660.32|649.52|660.24|649.44|2
1652164360000|2022-05-10 06:32:40|660.4|649.6|660.9|650.1|660.9|650.1|660.4|649.6|2
1652164370000|2022-05-10 06:32:50|660.4|649.6|660.8|650|660.8|650|660.4|649.6|2
1652164380000|2022-05-10 06:33:00|660.9|650.1|662.31|651.51|662.31|651.51|660.9|650.1|12
1652164390000|2022-05-10 06:33:10|662.4|651.6|662.4|651.6|662.9|652.1|662.4|651.6|6
1652164400000|2022-05-10 06:33:20|662.62|651.82|662.25|651.45|662.9|652.1|662.05|651.25|12
1652164410000|2022-05-10 06:33:30|662.4|651.6|663.85|653.05|663.85|653.05|662.1|651.3|10
1652164420000|2022-05-10 06:33:40|663.4|652.6|663.53|652.73|663.9|653.1|663|652.2|10
1652164430000|2022-05-10 06:33:50|663.9|653.1|664.13|653.33|664.13|653.33|663.85|653.05|5
1652164440000|2022-05-10 06:34:00|664.09|653.29|664.9|654.1|664.9|654.1|663.95|653.15|9
1652164450000|2022-05-10 06:34:10|664.4|653.6|664.5|653.7|664.9|654.1|664.4|653.6|6
1652164460000|2022-05-10 06:34:20|664.4|653.6|665.58|654.78|665.58|654.78|664.4|653.6|7
1652164470000|2022-05-10 06:34:30|665.18|654.38|665.18|654.38|665.3|654.5|664.9|654.1|6
1652164480000|2022-05-10 06:34:40|664.9|654.1|664.4|653.6|664.9|654.1|664.4|653.6|4
1652164490000|2022-05-10 06:34:50|664.65|653.85|664.1|653.3|664.9|654.1|663.9|653.1|7
1652164500000|2022-05-10 06:35:00|663.95|653.15|663.95|653.15|663.95|653.15|663.95|653.15|1
1652164510000|2022-05-10 06:35:10|663.9|653.1|664.4|653.6|664.4|653.6|663.9|653.1|5
1652164530000|2022-05-10 06:35:30|664.5|653.7|664.9|654.1|665.58|654.78|664.5|653.7|4
1652164540000|2022-05-10 06:35:40|665.18|654.38|665.15|654.35|665.43|654.63|665.15|654.35|5
1652164550000|2022-05-10 06:35:50|665.39|654.59|665.63|654.83|665.63|654.83|665.39|654.59|4
1652164570000|2022-05-10 06:36:10|665.35|654.55|665.35|654.55|665.35|654.55|665.35|654.55|1
1652164580000|2022-05-10 06:36:20|664.91|654.11|664.3|653.5|664.91|654.11|664.05|653.25|4
1652164590000|2022-05-10 06:36:30|664.55|653.75|665.58|654.78|665.58|654.78|664.55|653.75|9
1652164600000|2022-05-10 06:36:40|665.8|655|665.8|655|665.8|655|665.8|655|1
1652164610000|2022-05-10 06:36:50|665.9|655.1|666.4|655.6|666.4|655.6|665.9|655.1|9
1652164620000|2022-05-10 06:37:00|666.1|655.3|666.4|655.6|666.4|655.6|666.1|655.3|2
1652164630000|2022-05-10 06:37:10|666.3|655.5|666.4|655.6|666.4|655.6|666.3|655.5|4
1652164650000|2022-05-10 06:37:30|666.9|656.1|666.4|655.6|666.9|656.1|665.95|655.15|6
1652164660000|2022-05-10 06:37:40|666.3|655.5|665.9|655.1|666.7|655.9|665.9|655.1|7
1652164670000|2022-05-10 06:37:50|666.28|655.48|666.9|656.1|666.98|656.18|666.28|655.48|6
1652164680000|2022-05-10 06:38:00|667.25|656.45|670.4|659.6|670.4|659.6|667.25|656.45|8
1652164690000|2022-05-10 06:38:10|670.19|659.39|668.9|658.1|670.4|659.6|668.9|658.1|12
1652164700000|2022-05-10 06:38:20|669.15|658.35|669.65|658.85|669.65|658.85|669.15|658.35|3
1652164710000|2022-05-10 06:38:30|670.29|659.49|669.4|658.6|670.29|659.49|669.4|658.6|4
1652164720000|2022-05-10 06:38:40|668.9|658.1|668.85|658.05|668.9|658.1|668.85|658.05|2
1652164730000|2022-05-10 06:38:50|668.9|658.1|668.9|658.1|668.9|658.1|668.9|658.1|1
1652164750000|2022-05-10 06:39:10|668.8|658|668.15|657.35|668.8|658|668.15|657.35|4
1652164760000|2022-05-10 06:39:20|668|657.2|669.06|658.26|669.35|658.55|668|657.2|6
1652164770000|2022-05-10 06:39:30|669.8|659|669.7|658.9|669.8|659|669.3|658.5|9
1652164780000|2022-05-10 06:39:40|669.8|659|669.8|659|669.8|659|669.8|659|1
1652164790000|2022-05-10 06:39:50|669.52|658.72|669.9|659.1|669.9|659.1|669.12|658.32|4
1652164800000|2022-05-10 06:40:00|669.73|658.93|668.85|658.05|669.73|658.93|668.85|658.05|4
1652164810000|2022-05-10 06:40:10|668.41|657.61|668.85|658.05|668.85|658.05|668.41|657.61|3
1652164820000|2022-05-10 06:40:20|668.35|657.55|668.8|658|668.8|658|668.35|657.55|2
1652164830000|2022-05-10 06:40:30|668.3|657.5|666.9|656.1|668.3|657.5|666.69|655.89|8
1652164840000|2022-05-10 06:40:40|666.8|656|665.9|655.1|666.8|656|665.9|655.1|4
1652164850000|2022-05-10 06:40:50|665.67|654.87|666.4|655.6|666.4|655.6|665.54|654.74|10
1652164860000|2022-05-10 06:41:00|666.51|655.71|666.9|656.1|666.9|656.1|666.4|655.6|5
1652164870000|2022-05-10 06:41:10|666.93|656.13|666.9|656.1|667.03|656.23|666.9|656.1|5
1652164900000|2022-05-10 06:41:40|666.85|656.05|666.85|656.05|666.85|656.05|666.85|656.05|1
1652164920000|2022-05-10 06:42:00|666.9|656.1|666.9|656.1|666.9|656.1|666.9|656.1|1
1652164930000|2022-05-10 06:42:10|666.65|655.85|665.9|655.1|666.65|655.85|665.9|655.1|3
1652164940000|2022-05-10 06:42:20|665.79|654.99|665.54|654.74|665.79|654.99|665.54|654.74|2
1652164950000|2022-05-10 06:42:30|665|654.2|665|654.2|665|654.2|665|654.2|1
1652164960000|2022-05-10 06:42:40|665.04|654.24|665.11|654.31|665.11|654.31|665.04|654.24|2
1652164970000|2022-05-10 06:42:50|665.61|654.81|666.22|655.42|666.22|655.42|665.61|654.81|4
1652164980000|2022-05-10 06:43:00|665.9|655.1|666.32|655.52|666.42|655.62|665.9|655.1|4
1652164990000|2022-05-10 06:43:10|665.95|655.15|666.9|656.1|667.54|656.74|665.95|655.15|9
1652165000000|2022-05-10 06:43:20|667.17|656.37|666.9|656.1|667.4|656.6|666.9|656.1|8
1652165010000|2022-05-10 06:43:30|667.28|656.48|668.3|657.5|668.51|657.71|667.28|656.48|5
1652165020000|2022-05-10 06:43:40|668.05|657.25|668.9|658.1|668.94|658.14|668.05|657.25|8
1652165030000|2022-05-10 06:43:50|668.3|657.5|668.9|658.1|668.9|658.1|668.3|657.5|3
1652165040000|2022-05-10 06:44:00|667.9|657.1|667.9|657.1|668.1|657.3|667.9|657.1|3
1652165050000|2022-05-10 06:44:10|668.1|657.3|668.4|657.6|668.4|657.6|668.1|657.3|2
1652165060000|2022-05-10 06:44:20|668.6|657.8|668.1|657.3|668.6|657.8|668.1|657.3|3
1652165070000|2022-05-10 06:44:30|668.55|657.75|668.5|657.7|668.55|657.75|668.5|657.7|2
1652165080000|2022-05-10 06:44:40|668.85|658.05|669.02|658.22|669.02|658.22|668.7|657.9|4
1652165090000|2022-05-10 06:44:50|669.22|658.42|668.9|658.1|669.5|658.7|668.9|658.1|5
1652165100000|2022-05-10 06:45:00|669.18|658.38|668.9|658.1|669.25|658.45|668.9|658.1|4
1652165110000|2022-05-10 06:45:10|668.4|657.6|667.63|656.83|668.4|657.6|667.63|656.83|4
1652165120000|2022-05-10 06:45:20|667.26|656.46|666.4|655.6|667.26|656.46|666.4|655.6|6
1652165130000|2022-05-10 06:45:30|666.85|656.05|666.85|656.05|666.85|656.05|666.85|656.05|1
1652165140000|2022-05-10 06:45:40|666.9|656.1|666.9|656.1|666.9|656.1|666.9|656.1|1
1652165150000|2022-05-10 06:45:50|666.58|655.78|666.59|655.79|666.59|655.79|666.4|655.6|3
1652165160000|2022-05-10 06:46:00|666.8|656|666.9|656.1|667.7|656.9|666.8|656|6
1652165170000|2022-05-10 06:46:10|666.8|656|666.8|656|666.8|656|666.8|656|1
1652165180000|2022-05-10 06:46:20|666.92|656.12|667.26|656.46|667.7|656.9|666.92|656.12|5
1652165190000|2022-05-10 06:46:30|667.4|656.6|667.75|656.95|667.75|656.95|667.4|656.6|3
1652165200000|2022-05-10 06:46:40|667.85|657.05|668.05|657.25|668.55|657.75|667.85|657.05|8
1652165210000|2022-05-10 06:46:50|668.18|657.38|668.8|658|668.8|658|668.18|657.38|3
1652165220000|2022-05-10 06:47:00|668.55|657.75|666.95|656.15|668.86|658.06|666.95|656.15|11
1652165230000|2022-05-10 06:47:10|667.4|656.6|667.9|657.1|667.9|657.1|667.4|656.6|2
1652165250000|2022-05-10 06:47:30|667.8|657|667.8|657|667.8|657|667.8|657|1
1652165260000|2022-05-10 06:47:40|667.9|657.1|667.9|657.1|667.9|657.1|667.9|657.1|1
1652165280000|2022-05-10 06:48:00|668.09|657.29|668.4|657.6|668.4|657.6|667.9|657.1|3
1652165290000|2022-05-10 06:48:10|668.85|658.05|668.85|658.05|668.85|658.05|668.4|657.6|4
1652165300000|2022-05-10 06:48:20|668.9|658.1|668.9|658.1|668.9|658.1|668.9|658.1|1
1652165310000|2022-05-10 06:48:30|668.65|657.85|667.98|657.18|668.65|657.85|667.98|657.18|4
1652165320000|2022-05-10 06:48:40|668.08|657.28|667|656.2|668.08|657.28|667|656.2|8
1652165330000|2022-05-10 06:48:50|666.93|656.13|666.24|655.44|666.93|656.13|666.24|655.44|7
1652165340000|2022-05-10 06:49:00|666.53|655.73|666.56|655.76|666.74|655.94|666.24|655.44|8
1652165350000|2022-05-10 06:49:10|666.22|655.42|664.93|654.13|666.22|655.42|664.93|654.13|7
1652165360000|2022-05-10 06:49:20|664.6|653.8|662.95|652.15|664.8|654|662.95|652.15|9
1652165370000|2022-05-10 06:49:30|662.9|652.1|662.2|651.4|662.9|652.1|661.9|651.1|6
1652165380000|2022-05-10 06:49:40|662.7|651.9|662.9|652.1|662.9|652.1|662.54|651.74|3
1652165390000|2022-05-10 06:49:50|663.25|652.45|662.9|652.1|663.25|652.45|662.9|652.1|2
1652165400000|2022-05-10 06:50:00|662.95|652.15|662|651.2|662.95|652.15|662|651.2|7
1652165410000|2022-05-10 06:50:10|662.45|651.65|663.9|653.1|663.9|653.1|662.45|651.65|8
1652165420000|2022-05-10 06:50:20|663.62|652.82|663.8|653|663.9|653.1|663.62|652.82|3
1652165430000|2022-05-10 06:50:30|663.4|652.6|663.4|652.6|663.4|652.6|663.15|652.35|3
1652165440000|2022-05-10 06:50:40|663.8|653|663.9|653.1|663.9|653.1|663.8|653|2
1652165460000|2022-05-10 06:51:00|663.79|652.99|662.9|652.1|663.9|653.1|662.9|652.1|7
1652165470000|2022-05-10 06:51:10|661.9|651.1|661.9|651.1|662.4|651.6|661.9|651.1|5
1652165480000|2022-05-10 06:51:20|662.4|651.6|661.9|651.1|662.6|651.8|661.9|651.1|10
1652165490000|2022-05-10 06:51:30|661.85|651.05|661.67|650.87|661.85|651.05|661.1|650.3|14
1652165500000|2022-05-10 06:51:40|661.29|650.49|661.79|650.99|661.79|650.99|661.05|650.25|8
1652165510000|2022-05-10 06:51:50|661.9|651.1|661.9|651.1|662.4|651.6|661.83|651.03|6
1652165520000|2022-05-10 06:52:00|661.84|651.04|662.03|651.23|662.03|651.23|661.84|651.04|3
1652165530000|2022-05-10 06:52:10|661.9|651.1|662.4|651.6|662.8|652|661.9|651.1|5
1652165540000|2022-05-10 06:52:20|662.35|651.55|661.9|651.1|662.35|651.55|661.85|651.05|3
1652165550000|2022-05-10 06:52:30|661.84|651.04|661.9|651.1|661.9|651.1|661.84|651.04|2
1652165570000|2022-05-10 06:52:50|662.52|651.72|663.4|652.6|663.4|652.6|662.4|651.6|5
1652165580000|2022-05-10 06:53:00|663.28|652.48|663.5|652.7|663.5|652.7|663.28|652.48|3
1652165590000|2022-05-10 06:53:10|663.9|653.1|663.9|653.1|663.9|653.1|663.9|653.1|1
1652165600000|2022-05-10 06:53:20|664.1|653.3|664.9|654.1|664.9|654.1|664.1|653.3|5
1652165610000|2022-05-10 06:53:30|664.79|653.99|664.8|654|664.9|654.1|664.79|653.99|3
1652165620000|2022-05-10 06:53:40|664.9|654.1|664.9|654.1|664.9|654.1|664.9|654.1|1
1652165630000|2022-05-10 06:53:50|664.68|653.88|664.8|654|664.8|654|664.68|653.88|2
1652165640000|2022-05-10 06:54:00|664.9|654.1|663.81|653.01|664.9|654.1|663.81|653.01|7
1652165650000|2022-05-10 06:54:10|663.9|653.1|663.64|652.84|663.9|653.1|663.64|652.84|6
1652165660000|2022-05-10 06:54:20|663.9|653.1|663.1|652.3|663.9|653.1|663.1|652.3|6
1652165670000|2022-05-10 06:54:30|663|652.2|663|652.2|663|652.2|662.93|652.13|5
1652165680000|2022-05-10 06:54:40|662.9|652.1|662.9|652.1|662.9|652.1|662.9|652.1|1
1652165690000|2022-05-10 06:54:50|662.82|652.02|661.9|651.1|662.82|652.02|661.9|651.1|4
1652165710000|2022-05-10 06:55:10|661.85|651.05|661.85|651.05|661.85|651.05|661.85|651.05|1
1652165720000|2022-05-10 06:55:20|661.46|650.66|661.85|651.05|661.85|651.05|661.44|650.64|4
1652165730000|2022-05-10 06:55:30|662.37|651.57|661.79|650.99|662.37|651.57|661.79|650.99|12
1652165740000|2022-05-10 06:55:40|661.8|651|661.79|650.99|661.8|651|661.79|650.99|2
1652165750000|2022-05-10 06:55:50|661.29|650.49|660|649.2|661.29|650.49|660|649.2|4
1652165760000|2022-05-10 06:56:00|659.55|648.75|659.85|649.05|659.9|649.1|659.55|648.75|7
1652165770000|2022-05-10 06:56:10|659.55|648.75|660.75|649.95|660.75|649.95|659.55|648.75|5
1652165780000|2022-05-10 06:56:20|660.9|650.1|660.4|649.6|660.9|650.1|660.4|649.6|5
1652165790000|2022-05-10 06:56:30|659.9|649.1|659.4|648.6|659.9|649.1|659.04|648.24|5
1652165810000|2022-05-10 06:56:50|658.27|647.47|658.56|647.76|658.85|648.05|658.27|647.47|5
1652165820000|2022-05-10 06:57:00|658.47|647.67|658.56|647.76|658.66|647.86|657.97|647.17|10
1652165830000|2022-05-10 06:57:10|658.9|648.1|659.4|648.6|659.4|648.6|658.9|648.1|6
1652165840000|2022-05-10 06:57:20|659.19|648.39|659.05|648.25|659.19|648.39|659.05|648.25|2
1652165850000|2022-05-10 06:57:30|658.9|648.1|658.9|648.1|658.9|648.1|658.9|648.1|1
1652165870000|2022-05-10 06:57:50|659.01|648.21|658.9|648.1|659.01|648.21|658.9|648.1|2
1652165880000|2022-05-10 06:58:00|658.86|648.06|658.9|648.1|658.9|648.1|658.86|648.06|2
1652165890000|2022-05-10 06:58:10|658.79|647.99|658.9|648.1|658.9|648.1|658.79|647.99|2
1652165900000|2022-05-10 06:58:20|659.04|648.24|659.04|648.24|659.04|648.24|659.04|648.24|1
1652165910000|2022-05-10 06:58:30|659.9|649.1|659.7|648.9|659.9|649.1|659.2|648.4|5
1652165930000|2022-05-10 06:58:50|659.95|649.15|659.95|649.15|659.95|649.15|659.95|649.15|1
1652165940000|2022-05-10 06:59:00|659.9|649.1|659.9|649.1|659.9|649.1|659.9|649.1|1
1652165950000|2022-05-10 06:59:10|659.51|648.71|658.78|647.98|659.51|648.71|658.78|647.98|5
1652165960000|2022-05-10 06:59:20|658.8|648|658.59|647.79|658.8|648|658.59|647.79|3
1652165970000|2022-05-10 06:59:30|658.9|648.1|658.72|647.92|658.9|648.1|658.59|647.79|3
1652165980000|2022-05-10 06:59:40|658.68|647.88|658.09|647.29|658.68|647.88|658.09|647.29|4
1652165990000|2022-05-10 06:59:50|657.97|647.17|657.9|647.1|658.09|647.29|657.9|647.1|4
1652166000000|2022-05-10 07:00:00|657.84|647.04|658.09|647.29|658.09|647.29|657.84|647.04|5
1652166010000|2022-05-10 07:00:10|658.14|647.34|658.9|648.1|658.9|648.1|658.14|647.34|7
1652166020000|2022-05-10 07:00:20|658.65|647.85|658.9|648.1|658.9|648.1|658.59|647.79|6
1652166030000|2022-05-10 07:00:30|659.2|648.4|659.4|648.6|659.8|649|659.2|648.4|5
1652166040000|2022-05-10 07:00:40|659.85|649.05|659.95|649.15|659.99|649.19|659.85|649.05|9
1652166050000|2022-05-10 07:00:50|660|649.2|659.95|649.15|660|649.2|659.95|649.15|2
1652166060000|2022-05-10 07:01:00|660.4|649.6|659.4|648.6|660.75|649.95|659.4|648.6|10
1652166070000|2022-05-10 07:01:10|659.85|649.05|659.9|649.1|659.9|649.1|659.85|649.05|2
1652166090000|2022-05-10 07:01:30|659.4|648.6|658.9|648.1|659.4|648.6|658.9|648.1|4
1652166100000|2022-05-10 07:01:40|659.4|648.6|659.4|648.6|659.4|648.6|659.4|648.6|1
1652166110000|2022-05-10 07:01:50|659.58|648.78|659.4|648.6|659.85|649.05|659.4|648.6|6
1652166120000|2022-05-10 07:02:00|659.55|648.75|659.4|648.6|659.55|648.75|658.9|648.1|12
1652166130000|2022-05-10 07:02:10|659.28|648.48|658.63|647.83|659.28|648.48|658.63|647.83|4
1652166140000|2022-05-10 07:02:20|658.67|647.87|658.68|647.88|658.9|648.1|658.55|647.75|13
1652166150000|2022-05-10 07:02:30|658.9|648.1|657.9|647.1|658.9|648.1|657.9|647.1|8
1652166160000|2022-05-10 07:02:40|658.4|647.6|658.4|647.6|658.4|647.6|658.4|647.6|1
1652166180000|2022-05-10 07:03:00|658.9|648.1|658.85|648.05|658.9|648.1|658.51|647.71|4
1652166190000|2022-05-10 07:03:10|658.9|648.1|659.15|648.35|659.15|648.35|658.9|648.1|2
1652166200000|2022-05-10 07:03:20|659.21|648.41|660.15|649.35|660.65|649.85|659.21|648.41|6
1652166210000|2022-05-10 07:03:30|660.5|649.7|660.9|650.1|660.9|650.1|660.25|649.45|7
1652166220000|2022-05-10 07:03:40|660.6|649.8|660.4|649.6|660.9|650.1|660.4|649.6|3
1652166240000|2022-05-10 07:04:00|660.5|649.7|660.4|649.6|660.5|649.7|660.4|649.6|2
1652166250000|2022-05-10 07:04:10|660.47|649.67|660.8|650|660.8|650|660.47|649.67|2
1652166260000|2022-05-10 07:04:20|660.35|649.55|660.35|649.55|660.35|649.55|660.35|649.55|1
1652166280000|2022-05-10 07:04:40|660.45|649.65|660.85|650.05|660.85|650.05|660.45|649.65|3
1652166290000|2022-05-10 07:04:50|660.95|650.15|661.05|650.25|661.22|650.42|660.95|650.15|3
1652166300000|2022-05-10 07:05:00|661|650.2|660.9|650.1|661|650.2|660.9|650.1|2
1652166310000|2022-05-10 07:05:10|660.4|649.6|660.4|649.6|660.4|649.6|660.4|649.6|1
1652166320000|2022-05-10 07:05:20|660.9|650.1|660.9|650.1|660.9|650.1|660.9|650.1|1
1652166330000|2022-05-10 07:05:30|660.63|649.83|660.9|650.1|660.9|650.1|660.63|649.83|2
1652166360000|2022-05-10 07:06:00|660.75|649.95|660.8|650|660.9|650.1|660.75|649.95|3
1652166370000|2022-05-10 07:06:10|660.4|649.6|660.4|649.6|660.4|649.6|660.4|649.6|1
1652166380000|2022-05-10 07:06:20|660.27|649.47|659.12|648.32|660.27|649.47|659.12|648.32|3
1652166390000|2022-05-10 07:06:30|659.2|648.4|657.9|647.1|659.2|648.4|657.9|647.1|8
1652166400000|2022-05-10 07:06:40|658.4|647.6|658.4|647.6|658.4|647.6|658.29|647.49|3
1652166410000|2022-05-10 07:06:50|658.51|647.71|658.4|647.6|658.51|647.71|658.4|647.6|2
1652166420000|2022-05-10 07:07:00|657.9|647.1|657.9|647.1|658.26|647.46|657.78|646.98|14
1652166430000|2022-05-10 07:07:10|657.83|647.03|656.9|646.1|657.83|647.03|656.9|646.1|4
1652166440000|2022-05-10 07:07:20|657.06|646.26|657.97|647.17|657.97|647.17|657.06|646.26|6
1652166450000|2022-05-10 07:07:30|657.85|647.05|657.9|647.1|658.16|647.36|657.85|647.05|7
1652166460000|2022-05-10 07:07:40|658|647.2|658|647.2|658|647.2|658|647.2|1
1652166470000|2022-05-10 07:07:50|657.95|647.15|657.95|647.15|657.95|647.15|657.95|647.15|1
1652166480000|2022-05-10 07:08:00|657.9|647.1|657.9|647.1|658.12|647.32|657.9|647.1|3
1652166490000|2022-05-10 07:08:10|658.17|647.37|658.17|647.37|658.17|647.37|658.17|647.37|1
1652166500000|2022-05-10 07:08:20|657.9|647.1|657.52|646.72|657.9|647.1|657.41|646.61|8
1652166520000|2022-05-10 07:08:40|657.9|647.1|657.9|647.1|657.9|647.1|657.52|646.72|3
1652166530000|2022-05-10 07:08:50|657.4|646.6|656.9|646.1|657.4|646.6|656.9|646.1|2
1652166540000|2022-05-10 07:09:00|656.8|646|656.37|645.57|656.8|646|656.37|645.57|7
1652166550000|2022-05-10 07:09:10|656|645.2|655.9|645.1|656|645.2|655.85|645.05|4
1652166560000|2022-05-10 07:09:20|655.8|645|654.33|643.53|655.8|645|654.1|643.3|10
1652166570000|2022-05-10 07:09:30|654|643.2|654|643.2|654.14|643.34|654|643.2|4
1652166580000|2022-05-10 07:09:40|653.9|643.1|653.9|643.1|653.9|643.1|653.9|643.1|1
1652166590000|2022-05-10 07:09:50|653.4|642.6|652.9|642.1|653.4|642.6|652.9|642.1|8
1652166600000|2022-05-10 07:10:00|652.75|641.95|652.75|641.95|652.75|641.95|652.44|641.64|3
1652166610000|2022-05-10 07:10:10|652.9|642.1|652.78|641.98|652.9|642.1|652.78|641.98|2
1652166620000|2022-05-10 07:10:20|652.65|641.85|652.58|641.78|652.78|641.98|652.28|641.48|5
1652166630000|2022-05-10 07:10:30|652.28|641.48|650.9|640.1|652.28|641.48|650.9|640.1|5
1652166640000|2022-05-10 07:10:40|651.11|640.31|651.61|640.81|651.9|641.1|651.11|640.31|6
1652166650000|2022-05-10 07:10:50|651.11|640.31|651.11|640.31|651.35|640.55|651.11|640.31|3
1652166660000|2022-05-10 07:11:00|651.21|640.41|651.9|641.1|651.9|641.1|651.21|640.41|3
1652166670000|2022-05-10 07:11:10|651.79|640.99|651.43|640.63|651.9|641.1|651.43|640.63|6
1652166680000|2022-05-10 07:11:20|651.44|640.64|650.94|640.14|651.44|640.64|650.94|640.14|4
1652166690000|2022-05-10 07:11:30|651.11|640.31|651.11|640.31|651.11|640.31|651|640.2|3
1652166700000|2022-05-10 07:11:40|650.9|640.1|650.4|639.6|651.11|640.31|650.4|639.6|8
1652166710000|2022-05-10 07:11:50|650.31|639.51|650.71|639.91|650.76|639.96|649.95|639.15|6
1652166720000|2022-05-10 07:12:00|650.7|639.9|650.9|640.1|650.9|640.1|650.5|639.7|4
1652166730000|2022-05-10 07:12:10|650.78|639.98|650.81|640.01|650.9|640.1|650.75|639.95|5
1652166750000|2022-05-10 07:12:30|650.88|640.08|651.23|640.43|651.32|640.52|650.88|640.08|5
1652166760000|2022-05-10 07:12:40|651.73|640.93|651.9|641.1|651.9|641.1|651.73|640.93|2
1652166770000|2022-05-10 07:12:50|651.73|640.93|651.73|640.93|651.73|640.93|651.68|640.88|5
1652166780000|2022-05-10 07:13:00|651.6|640.8|651.73|640.93|651.73|640.93|651.53|640.73|3
1652166790000|2022-05-10 07:13:10|651.53|640.73|651.73|640.93|651.73|640.93|651.53|640.73|2
1652166800000|2022-05-10 07:13:20|651.5|640.7|651.23|640.43|651.73|640.93|651.23|640.43|3
1652166810000|2022-05-10 07:13:30|650.9|640.1|650.9|640.1|650.9|640.1|650.9|640.1|1
1652166830000|2022-05-10 07:13:50|651.03|640.23|651.13|640.33|651.13|640.33|650.9|640.1|3
1652166840000|2022-05-10 07:14:00|651.53|640.73|651.53|640.73|651.53|640.73|651.53|640.73|1
1652166850000|2022-05-10 07:14:10|651.63|640.83|651.63|640.83|651.63|640.83|651.63|640.83|1
1652166870000|2022-05-10 07:14:30|651.9|641.1|652.4|641.6|652.4|641.6|651.63|640.83|8
1652166880000|2022-05-10 07:14:40|652.67|641.87|652.9|642.1|652.9|642.1|652.67|641.87|4
1652166890000|2022-05-10 07:14:50|653.25|642.45|653.25|642.45|653.25|642.45|653.25|642.45|1
1652166900000|2022-05-10 07:15:00|653.75|642.95|653.8|643|653.8|643|653.36|642.56|3
1652166910000|2022-05-10 07:15:10|653.9|643.1|654.45|643.65|654.45|643.65|653.9|643.1|4
1652166920000|2022-05-10 07:15:20|654.85|644.05|655.5|644.7|655.5|644.7|654.7|643.9|6
1652166930000|2022-05-10 07:15:30|655.6|644.8|655.55|644.75|655.6|644.8|655.55|644.75|2
1652166940000|2022-05-10 07:15:40|655.6|644.8|655.9|645.1|656.6|645.8|655.6|644.8|11
1652166950000|2022-05-10 07:15:50|655.85|645.05|655.1|644.3|655.85|645.05|655.1|644.3|4
1652166960000|2022-05-10 07:16:00|655.05|644.25|655.1|644.3|655.24|644.44|655.05|644.25|3
1652166980000|2022-05-10 07:16:20|654.9|644.1|654.45|643.65|654.9|644.1|654.45|643.65|3
1652166990000|2022-05-10 07:16:30|654.05|643.25|653.33|642.53|654.05|643.25|653.33|642.53|5
1652167000000|2022-05-10 07:16:40|653.02|642.22|652.9|642.1|653.02|642.22|652.9|642.1|4
1652167010000|2022-05-10 07:16:50|652.05|641.25|651.9|641.1|652.05|641.25|651.9|641.1|2
1652167020000|2022-05-10 07:17:00|651.95|641.15|652.56|641.76|652.56|641.76|651.95|641.15|4
1652167030000|2022-05-10 07:17:10|652.59|641.79|653.9|643.1|654.28|643.48|652.59|641.79|14
1652167040000|2022-05-10 07:17:20|653.75|642.95|653.75|642.95|653.9|643.1|653.75|642.95|3
1652167050000|2022-05-10 07:17:30|653.9|643.1|653.9|643.1|653.9|643.1|653.75|642.95|3
1652167060000|2022-05-10 07:17:40|654.03|643.23|653.9|643.1|654.03|643.23|653.9|643.1|4
1652167070000|2022-05-10 07:17:50|654.12|643.32|654.12|643.32|654.16|643.36|653.9|643.1|8
1652167080000|2022-05-10 07:18:00|653.9|643.1|653.17|642.37|653.9|643.1|653.17|642.37|4
1652167090000|2022-05-10 07:18:10|652.9|642.1|652.26|641.46|652.9|642.1|652.26|641.46|3
1652167100000|2022-05-10 07:18:20|651.9|641.1|651.9|641.1|651.9|641.1|651.61|640.81|6
1652167110000|2022-05-10 07:18:30|651.67|640.87|651.71|640.91|651.71|640.91|651.52|640.72|5
1652167120000|2022-05-10 07:18:40|651.45|640.65|651.45|640.65|651.45|640.65|651.45|640.65|1
1652167130000|2022-05-10 07:18:50|651.26|640.46|651.26|640.46|651.26|640.46|651.26|640.46|1
1652167140000|2022-05-10 07:19:00|651|640.2|651.61|640.81|651.61|640.81|651|640.2|3
1652167150000|2022-05-10 07:19:10|651.9|641.1|652.21|641.41|652.71|641.91|651.9|641.1|7
1652167160000|2022-05-10 07:19:20|651.9|641.1|651.9|641.1|651.9|641.1|651.61|640.81|5
1652167170000|2022-05-10 07:19:30|651.67|640.87|651.8|641|651.8|641|651.67|640.87|2
1652167180000|2022-05-10 07:19:40|651.71|640.91|650.05|639.25|651.8|641|650.05|639.25|10
1652167190000|2022-05-10 07:19:50|649.9|639.1|650.29|639.49|650.42|639.62|649.9|639.1|9
1652167200000|2022-05-10 07:20:00|650.05|639.25|651.3|640.5|651.3|640.5|650.05|639.25|8
1652167210000|2022-05-10 07:20:10|651.75|640.95|652.21|641.41|652.36|641.56|651.75|640.95|10
1652167220000|2022-05-10 07:20:20|652.36|641.56|652.8|642|653.3|642.5|652.36|641.56|7
1652167230000|2022-05-10 07:20:30|652.9|642.1|652.9|642.1|653.3|642.5|652.9|642.1|3
1652167240000|2022-05-10 07:20:40|652.95|642.15|653.4|642.6|653.4|642.6|652.95|642.15|4
1652167250000|2022-05-10 07:20:50|653.85|643.05|653.85|643.05|653.85|643.05|653.85|643.05|1
1652167260000|2022-05-10 07:21:00|653.9|643.1|654.94|644.14|654.94|644.14|653.9|643.1|4
1652167270000|2022-05-10 07:21:10|654.97|644.17|654.96|644.16|655.32|644.52|654.9|644.1|8
1652167280000|2022-05-10 07:21:20|654.86|644.06|654.9|644.1|654.96|644.16|654.86|644.06|3
1652167290000|2022-05-10 07:21:30|654.93|644.13|654.97|644.17|655.42|644.62|654.93|644.13|7
1652167300000|2022-05-10 07:21:40|654.9|644.1|654.9|644.1|654.9|644.1|654.9|644.1|1
1652167310000|2022-05-10 07:21:50|655.05|644.25|654.9|644.1|655.05|644.25|654.9|644.1|2
1652167320000|2022-05-10 07:22:00|654.78|643.98|654.35|643.55|654.8|644|654.35|643.55|5
1652167330000|2022-05-10 07:22:10|654.06|643.26|653.92|643.12|654.1|643.3|653.92|643.12|5
1652167340000|2022-05-10 07:22:20|653.9|643.1|653.4|642.6|653.92|643.12|653.4|642.6|4
1652167350000|2022-05-10 07:22:30|653.85|643.05|653.4|642.6|653.9|643.1|653.4|642.6|5
1652167360000|2022-05-10 07:22:40|652.9|642.1|653.9|643.1|653.9|643.1|652.9|642.1|6
1652167370000|2022-05-10 07:22:50|653.98|643.18|654.42|643.62|654.47|643.67|653.98|643.18|5
1652167380000|2022-05-10 07:23:00|654.9|644.1|654.15|643.35|654.9|644.1|654.15|643.35|7
1652167390000|2022-05-10 07:23:10|654.05|643.25|653.9|643.1|654.05|643.25|653.51|642.71|8
1652167400000|2022-05-10 07:23:20|653.76|642.96|653.73|642.93|653.9|643.1|653.61|642.81|5
1652167410000|2022-05-10 07:23:30|653.76|642.96|653.01|642.21|653.76|642.96|653.01|642.21|3
1652167420000|2022-05-10 07:23:40|653.28|642.48|653.01|642.21|653.28|642.48|653.01|642.21|2
1652167430000|2022-05-10 07:23:50|652.95|642.15|652.2|641.4|652.95|642.15|652.2|641.4|5
1652167440000|2022-05-10 07:24:00|652.07|641.27|651.78|640.98|652.07|641.27|651.45|640.65|5
1652167450000|2022-05-10 07:24:10|651.43|640.63|650.4|639.6|651.43|640.63|650.4|639.6|8
1652167460000|2022-05-10 07:24:20|649.9|639.1|650.53|639.73|650.8|640|649.9|639.1|5
1652167470000|2022-05-10 07:24:30|650.4|639.6|648.9|638.1|650.4|639.6|648.9|638.1|5
1652167480000|2022-05-10 07:24:40|649.09|638.29|649.4|638.6|649.4|638.6|648.9|638.1|6
1652167490000|2022-05-10 07:24:50|649.49|638.69|651.12|640.32|651.57|640.77|649.49|638.69|8
1652167500000|2022-05-10 07:25:00|651.07|640.27|651.12|640.32|651.12|640.32|650.9|640.1|4
1652167510000|2022-05-10 07:25:10|651.08|640.28|651.01|640.21|651.12|640.32|650.9|640.1|6
1652167520000|2022-05-10 07:25:20|650.9|640.1|650.9|640.1|651|640.2|650.9|640.1|3
1652167540000|2022-05-10 07:25:40|651.12|640.32|651.42|640.62|651.42|640.62|651.12|640.32|2
1652167550000|2022-05-10 07:25:50|651.6|640.8|651.9|641.1|651.96|641.16|651.6|640.8|6
1652167560000|2022-05-10 07:26:00|651.7|640.9|651.62|640.82|651.7|640.9|651.62|640.82|2
1652167570000|2022-05-10 07:26:10|651.7|640.9|652.3|641.5|652.3|641.5|651.7|640.9|5
1652167580000|2022-05-10 07:26:20|652.84|642.04|652.84|642.04|652.85|642.05|652.84|642.04|11
1652167600000|2022-05-10 07:26:40|652.9|642.1|653|642.2|653|642.2|652.9|642.1|3
1652167610000|2022-05-10 07:26:50|652.9|642.1|653.75|642.95|653.75|642.95|652.9|642.1|2
1652167620000|2022-05-10 07:27:00|653.9|643.1|653.48|642.68|653.9|643.1|653.48|642.68|4
1652167630000|2022-05-10 07:27:10|653.53|642.73|653.83|643.03|653.83|643.03|653.53|642.73|3
1652167640000|2022-05-10 07:27:20|653.4|642.6|653|642.2|653.4|642.6|653|642.2|3
1652167650000|2022-05-10 07:27:30|652.9|642.1|652.9|642.1|652.9|642.1|652.75|641.95|3
1652167660000|2022-05-10 07:27:40|652.3|641.5|652.4|641.6|652.67|641.87|652.3|641.5|3
1652167680000|2022-05-10 07:28:00|652.3|641.5|652.25|641.45|652.4|641.6|652.25|641.45|3
1652167690000|2022-05-10 07:28:10|651.9|641.1|651.51|640.71|651.9|641.1|651.51|640.71|6
1652167700000|2022-05-10 07:28:20|651.8|641|652.76|641.96|652.76|641.96|651.8|641|4
1652167710000|2022-05-10 07:28:30|652.49|641.69|652|641.2|652.49|641.69|652|641.2|3
1652167720000|2022-05-10 07:28:40|652.45|641.65|652.9|642.1|652.9|642.1|652.17|641.37|3
1652167750000|2022-05-10 07:29:10|652.57|641.77|652.9|642.1|652.9|642.1|652.57|641.77|2
1652167760000|2022-05-10 07:29:20|652.53|641.73|652.4|641.6|652.9|642.1|652.4|641.6|6
1652167790000|2022-05-10 07:29:50|651.9|641.1|651.4|640.6|651.9|641.1|651.4|640.6|4
1652167800000|2022-05-10 07:30:00|651.25|640.45|650.44|639.64|651.25|640.45|650.3|639.5|7
1652167810000|2022-05-10 07:30:10|650.3|639.5|649.4|638.6|650.3|639.5|649.4|638.6|7
1652167830000|2022-05-10 07:30:30|648.9|638.1|649.26|638.46|649.26|638.46|648.9|638.1|2
1652167840000|2022-05-10 07:30:40|648.9|638.1|648.81|638.01|648.9|638.1|648.81|638.01|2
1652167850000|2022-05-10 07:30:50|648.9|638.1|648.8|638|648.9|638.1|648.74|637.94|6
1652167860000|2022-05-10 07:31:00|648.9|638.1|648.9|638.1|649.65|638.85|648.9|638.1|7
1652167870000|2022-05-10 07:31:10|648.95|638.15|649.2|638.4|649.2|638.4|648.95|638.15|2
1652167880000|2022-05-10 07:31:20|649.35|638.55|649.9|639.1|649.9|639.1|649.35|638.55|3
1652167890000|2022-05-10 07:31:30|649.4|638.6|648.9|638.1|649.4|638.6|648.9|638.1|2
1652167900000|2022-05-10 07:31:40|649.31|638.51|648.9|638.1|649.31|638.51|648.9|638.1|7
1652167910000|2022-05-10 07:31:50|649.31|638.51|649.4|638.6|649.4|638.6|648.95|638.15|5
1652167920000|2022-05-10 07:32:00|649.9|639.1|650.24|639.44|650.24|639.44|649.9|639.1|3
1652167930000|2022-05-10 07:32:10|650.55|639.75|650.5|639.7|650.7|639.9|649.99|639.19|6
1652167940000|2022-05-10 07:32:20|650.49|639.69|650.49|639.69|650.65|639.85|650.49|639.69|3
1652167950000|2022-05-10 07:32:30|649.95|639.15|649.95|639.15|649.95|639.15|649.95|639.15|1
1652167960000|2022-05-10 07:32:40|649.99|639.19|649.99|639.19|649.99|639.19|649.99|639.19|1
1652167970000|2022-05-10 07:32:50|649.9|639.1|649.9|639.1|649.9|639.1|649.9|639.1|1
1652167980000|2022-05-10 07:33:00|650.25|639.45|650.86|640.06|650.86|640.06|650.06|639.26|3
1652167990000|2022-05-10 07:33:10|649.9|639.1|649.9|639.1|649.9|639.1|649.9|639.1|1
1652168010000|2022-05-10 07:33:30|650.07|639.27|649.3|638.5|650.07|639.27|649.3|638.5|5
1652168020000|2022-05-10 07:33:40|649.34|638.54|648.9|638.1|649.4|638.6|648.74|637.94|10
1652168030000|2022-05-10 07:33:50|648.74|637.94|649.04|638.24|649.04|638.24|648.74|637.94|8
1652168040000|2022-05-10 07:34:00|649.6|638.8|649.8|639|649.8|639|649.1|638.3|5
1652168060000|2022-05-10 07:34:20|649.68|638.88|648.9|638.1|649.68|638.88|648.9|638.1|3
1652168070000|2022-05-10 07:34:30|648.74|637.94|648.62|637.82|648.77|637.97|648.43|637.63|6
1652168080000|2022-05-10 07:34:40|648.24|637.44|648.29|637.49|648.32|637.52|648.24|637.44|4
1652168090000|2022-05-10 07:34:50|648.74|637.94|648.9|638.1|648.9|638.1|648.74|637.94|4
1652168170000|2022-05-10 07:36:10|649.24|638.44|649.69|638.89|649.69|638.89|649.24|638.44|2
1652168180000|2022-05-10 07:36:20|649.78|638.98|649.75|638.95|649.83|639.03|649.64|638.84|7
1652168190000|2022-05-10 07:36:30|649.74|638.94|649.8|639|649.8|639|649.3|638.5|10
1652168200000|2022-05-10 07:36:40|649.68|638.88|649.35|638.55|649.68|638.88|649.35|638.55|2
1652168210000|2022-05-10 07:36:50|648.94|638.14|648.22|637.42|648.94|638.14|648.22|637.42|5
1652168220000|2022-05-10 07:37:00|648.35|637.55|648.04|637.24|648.52|637.72|648.04|637.24|7
1652168230000|2022-05-10 07:37:10|648.54|637.74|648.54|637.74|648.54|637.74|648.54|637.74|1
1652168240000|2022-05-10 07:37:20|648.65|637.85|648.54|637.74|648.75|637.95|648.54|637.74|3
1652168250000|2022-05-10 07:37:30|648.04|637.24|648.04|637.24|648.04|637.24|648.04|637.24|1
1652168270000|2022-05-10 07:37:50|647.9|637.1|647.9|637.1|647.9|637.1|647.9|637.1|1
1652168280000|2022-05-10 07:38:00|648.12|637.32|648.25|637.45|648.25|637.45|648.12|637.32|3
1652168290000|2022-05-10 07:38:10|648.4|637.6|648.4|637.6|648.4|637.6|647.9|637.1|3
1652168300000|2022-05-10 07:38:20|648.85|638.05|648.75|637.95|648.85|638.05|648.75|637.95|4
1652168310000|2022-05-10 07:38:30|648.8|638|648.9|638.1|648.91|638.11|648.8|638|3
1652168320000|2022-05-10 07:38:40|648.91|638.11|649.8|639|649.8|639|648.8|638|7
1652168330000|2022-05-10 07:38:50|649.9|639.1|649.9|639.1|649.9|639.1|649.9|639.1|1
1652168340000|2022-05-10 07:39:00|650.4|639.6|650.8|640|650.8|640|650.4|639.6|2
1652168350000|2022-05-10 07:39:10|650.9|640.1|651.25|640.45|651.25|640.45|650.9|640.1|2
1652168360000|2022-05-10 07:39:20|651.75|640.95|651.9|641.1|651.9|641.1|651.75|640.95|2
1652168370000|2022-05-10 07:39:30|651.77|640.97|651.9|641.1|651.9|641.1|651.48|640.68|5
1652168400000|2022-05-10 07:40:00|652.06|641.26|652.7|641.9|652.7|641.9|652.06|641.26|2
1652168410000|2022-05-10 07:40:10|652.3|641.5|652.1|641.3|652.6|641.8|651.9|641.1|5
1652168420000|2022-05-10 07:40:20|652.4|641.6|652.9|642.1|652.9|642.1|652.4|641.6|2
1652168440000|2022-05-10 07:40:40|652.4|641.6|652.4|641.6|652.4|641.6|652.4|641.6|1
1652168450000|2022-05-10 07:40:50|651.9|641.1|651.9|641.1|651.9|641.1|651.9|641.1|1
1652168460000|2022-05-10 07:41:00|651.76|640.96|651.07|640.27|651.76|640.96|651.07|640.27|2
1652168470000|2022-05-10 07:41:10|650.95|640.15|650.9|640.1|650.95|640.15|650.88|640.08|3
1652168480000|2022-05-10 07:41:20|650.67|639.87|649.84|639.04|650.9|640.1|649.4|638.6|9
1652168490000|2022-05-10 07:41:30|649.44|638.64|649.9|639.1|649.9|639.1|649.44|638.64|5
1652168500000|2022-05-10 07:41:40|649.65|638.85|649.28|638.48|649.65|638.85|648.9|638.1|9
1652168510000|2022-05-10 07:41:50|648.9|638.1|649.4|638.6|649.4|638.6|648.9|638.1|6
1652168520000|2022-05-10 07:42:00|649.9|639.1|649.65|638.85|649.9|639.1|649.65|638.85|2
1652168530000|2022-05-10 07:42:10|649.9|639.1|649.18|638.38|649.9|639.1|648.9|638.1|3
1652168540000|2022-05-10 07:42:20|649.25|638.45|649|638.2|649.28|638.48|649|638.2|3
1652168550000|2022-05-10 07:42:30|648.9|638.1|648.9|638.1|648.9|638.1|648.9|638.1|1
1652168560000|2022-05-10 07:42:40|649.29|638.49|649.29|638.49|649.29|638.49|649.29|638.49|1
1652168570000|2022-05-10 07:42:50|649.07|638.27|649.53|638.73|649.53|638.73|648.9|638.1|4
1652168580000|2022-05-10 07:43:00|649.65|638.85|649.8|639|649.9|639.1|649.65|638.85|3
1652168590000|2022-05-10 07:43:10|649.4|638.6|648.9|638.1|649.4|638.6|648.9|638.1|3
1652168600000|2022-05-10 07:43:20|648.85|638.05|648.75|637.95|648.85|638.05|648.4|637.6|4
1652168610000|2022-05-10 07:43:30|648.53|637.73|648.53|637.73|648.85|638.05|648.53|637.73|3
1652168620000|2022-05-10 07:43:40|648.08|637.28|648.75|637.95|648.75|637.95|648.08|637.28|5
1652168640000|2022-05-10 07:44:00|648.5|637.7|648|637.2|648.5|637.7|648|637.2|2
1652168650000|2022-05-10 07:44:10|647.9|637.1|647.9|637.1|647.9|637.1|647.9|637.1|1
1652168660000|2022-05-10 07:44:20|647.85|637.05|647.1|636.3|647.85|637.05|647.1|636.3|3
1652168670000|2022-05-10 07:44:30|646.9|636.1|646.9|636.1|646.9|636.1|646.9|636.1|1
1652168680000|2022-05-10 07:44:40|646.4|635.6|646.9|636.1|646.9|636.1|646.4|635.6|3
1652168700000|2022-05-10 07:45:00|647.05|636.25|647.5|636.7|647.5|636.7|647.05|636.25|5
1652168710000|2022-05-10 07:45:10|647.4|636.6|648.63|637.83|648.63|637.83|647.4|636.6|5
1652168720000|2022-05-10 07:45:20|648.23|637.43|648.23|637.43|648.23|637.43|648.23|637.43|1
1652168730000|2022-05-10 07:45:30|648.4|637.6|648.33|637.53|648.9|638.1|648.33|637.53|5
1652168740000|2022-05-10 07:45:40|648.45|637.65|648.33|637.53|648.45|637.65|648.33|637.53|4
1652168750000|2022-05-10 07:45:50|648.5|637.7|648.9|638.1|648.9|638.1|648.33|637.53|4
1652168760000|2022-05-10 07:46:00|648.61|637.81|648.11|637.31|648.9|638.1|648.11|637.31|5
1652168770000|2022-05-10 07:46:10|648.51|637.71|648.4|637.6|648.51|637.71|648.4|637.6|2
1652168790000|2022-05-10 07:46:30|648.31|637.51|648.1|637.3|648.73|637.93|647.95|637.15|6
1652168800000|2022-05-10 07:46:40|647.85|637.05|647.85|637.05|647.85|637.05|647.85|637.05|1
1652168810000|2022-05-10 07:46:50|647.6|636.8|647.4|636.6|647.68|636.88|647.4|636.6|4
1652168820000|2022-05-10 07:47:00|646.9|636.1|646.9|636.1|646.9|636.1|646.79|635.99|5
1652168830000|2022-05-10 07:47:10|647.02|636.22|647.4|636.6|647.9|637.1|646.9|636.1|6
1652168850000|2022-05-10 07:47:30|646.9|636.1|646.9|636.1|646.9|636.1|646.9|636.1|1
1652168870000|2022-05-10 07:47:50|646.5|635.7|646.9|636.1|646.9|636.1|646.5|635.7|2
1652168880000|2022-05-10 07:48:00|646.55|635.75|646.4|635.6|646.55|635.75|646.4|635.6|3
1652168890000|2022-05-10 07:48:10|645.9|635.1|646.4|635.6|646.4|635.6|645.9|635.1|8
1652168900000|2022-05-10 07:48:20|646.9|636.1|646.9|636.1|646.9|636.1|646.9|636.1|1
1652168910000|2022-05-10 07:48:30|645.9|635.1|645.9|635.1|645.9|635.1|645.9|635.1|1
1652168920000|2022-05-10 07:48:40|646.32|635.52|646.4|635.6|646.4|635.6|645.9|635.1|3
1652168940000|2022-05-10 07:49:00|646.85|636.05|646.9|636.1|646.9|636.1|646.85|636.05|2
1652168950000|2022-05-10 07:49:10|647.4|636.6|647.98|637.18|648.18|637.38|647|636.2|10
1652168960000|2022-05-10 07:49:20|647.9|637.1|648.4|637.6|648.75|637.95|647.9|637.1|6
1652168970000|2022-05-10 07:49:30|648.25|637.45|648.4|637.6|648.4|637.6|648.25|637.45|2
1652168980000|2022-05-10 07:49:40|647.9|637.1|647.9|637.1|647.9|637.1|647.9|637.1|1
1652168990000|2022-05-10 07:49:50|647.8|637|647.8|637|647.8|637|647.8|637|1
1652169000000|2022-05-10 07:50:00|647.9|637.1|648.4|637.6|648.4|637.6|647.9|637.1|7
1652169010000|2022-05-10 07:50:10|648.9|638.1|648.9|638.1|648.9|638.1|648.9|638.1|1
1652169020000|2022-05-10 07:50:20|648.85|638.05|648.85|638.05|648.85|638.05|648.85|638.05|1
1652169030000|2022-05-10 07:50:30|648.9|638.1|648.9|638.1|648.9|638.1|648.9|638.1|1
1652169040000|2022-05-10 07:50:40|649.03|638.23|648.9|638.1|649.03|638.23|648.9|638.1|2
1652169060000|2022-05-10 07:51:00|649.01|638.21|649.9|639.1|649.9|639.1|648.9|638.1|5
1652169070000|2022-05-10 07:51:10|650.25|639.45|650.75|639.95|650.75|639.95|650.25|639.45|2
1652169080000|2022-05-10 07:51:20|650.9|640.1|650.9|640.1|651.49|640.69|650.9|640.1|7
1652169090000|2022-05-10 07:51:30|651.05|640.25|650.9|640.1|651.24|640.44|650.9|640.1|5
1652169100000|2022-05-10 07:51:40|650.8|640|650.8|640|650.8|640|650.8|640|1
1652169110000|2022-05-10 07:51:50|650.9|640.1|650.92|640.12|650.92|640.12|650.9|640.1|2
1652169120000|2022-05-10 07:52:00|650.78|639.98|650.92|640.12|650.92|640.12|650.78|639.98|2
1652169130000|2022-05-10 07:52:10|650.2|639.4|649.95|639.15|650.2|639.4|649.95|639.15|2
1652169140000|2022-05-10 07:52:20|650.06|639.26|649.9|639.1|650.15|639.35|649.76|638.96|5
1652169150000|2022-05-10 07:52:30|649.1|638.3|648.9|638.1|649.1|638.3|648.9|638.1|2
1652169160000|2022-05-10 07:52:40|649.01|638.21|649.01|638.21|649.01|638.21|649.01|638.21|1
1652169170000|2022-05-10 07:52:50|649.05|638.25|649.55|638.75|649.85|639.05|649.05|638.25|4
1652169180000|2022-05-10 07:53:00|649.05|638.25|649|638.2|649.05|638.25|649|638.2|2
1652169190000|2022-05-10 07:53:10|649.05|638.25|649.55|638.75|649.55|638.75|649.05|638.25|3
1652169210000|2022-05-10 07:53:30|649.35|638.55|648.93|638.13|649.69|638.89|648.93|638.13|7
1652169220000|2022-05-10 07:53:40|648.85|638.05|648.78|637.98|648.9|638.1|648.78|637.98|4
1652169230000|2022-05-10 07:53:50|648.9|638.1|648.9|638.1|648.9|638.1|648.9|638.1|1
1652169240000|2022-05-10 07:54:00|649.05|638.25|648.96|638.16|649.05|638.25|648.96|638.16|2
1652169250000|2022-05-10 07:54:10|649.05|638.25|648.25|637.45|649.05|638.25|648.25|637.45|2
1652169260000|2022-05-10 07:54:20|648.1|637.3|647.9|637.1|648.1|637.3|647.65|636.85|5
1652169270000|2022-05-10 07:54:30|647.76|636.96|648.26|637.46|648.26|637.46|647.4|636.6|10
1652169280000|2022-05-10 07:54:40|648.27|637.47|647.4|636.6|648.27|637.47|647.4|636.6|6
1652169290000|2022-05-10 07:54:50|646.9|636.1|646.9|636.1|646.9|636.1|646.69|635.89|3
1652169300000|2022-05-10 07:55:00|647|636.2|646.9|636.1|647.14|636.34|646.8|636|7
1652169310000|2022-05-10 07:55:10|647.8|637|647.8|637|647.8|637|647.8|637|1
1652169320000|2022-05-10 07:55:20|647.7|636.9|647.8|637|647.8|637|647.7|636.9|2
1652169330000|2022-05-10 07:55:30|647.4|636.6|647.4|636.6|647.4|636.6|647.4|636.6|1
1652169350000|2022-05-10 07:55:50|647.65|636.85|647.9|637.1|647.9|637.1|647.65|636.85|2
1652169360000|2022-05-10 07:56:00|648.16|637.36|648.3|637.5|648.3|637.5|648.15|637.35|8
1652169370000|2022-05-10 07:56:10|648.8|638|649.05|638.25|649.05|638.25|648.8|638|7
1652169380000|2022-05-10 07:56:20|649.55|638.75|649.07|638.27|649.7|638.9|648.9|638.1|11
1652169390000|2022-05-10 07:56:30|648.9|638.1|648.9|638.1|648.9|638.1|648.9|638.1|1
1652169400000|2022-05-10 07:56:40|648.85|638.05|648.4|637.6|648.85|638.05|648.4|637.6|2
1652169420000|2022-05-10 07:57:00|647.9|637.1|647.9|637.1|647.9|637.1|647.9|637.1|1
1652169430000|2022-05-10 07:57:10|647.85|637.05|647.2|636.4|647.85|637.05|647.2|636.4|5
1652169440000|2022-05-10 07:57:20|647.65|636.85|647.75|636.95|647.75|636.95|647.65|636.85|3
1652169450000|2022-05-10 07:57:30|648|637.2|648.7|637.9|648.7|637.9|647.9|637.1|5
1652169460000|2022-05-10 07:57:40|648.57|637.77|647.31|636.51|648.57|637.77|647.31|636.51|8
1652169470000|2022-05-10 07:57:50|647.3|636.5|646.9|636.1|647.3|636.5|646.9|636.1|3
1652169480000|2022-05-10 07:58:00|646.8|636|646.4|635.6|646.8|636|646.4|635.6|4
1652169490000|2022-05-10 07:58:10|645.9|635.1|647.03|636.23|647.03|636.23|645.9|635.1|11
1652169500000|2022-05-10 07:58:20|646.9|636.1|646.95|636.15|647.16|636.36|646.9|636.1|7
1652169520000|2022-05-10 07:58:40|646.9|636.1|646.9|636.1|647.2|636.4|646.9|636.1|6
1652169540000|2022-05-10 07:59:00|647.05|636.25|647.8|637|647.8|637|647.05|636.25|5
1652169570000|2022-05-10 07:59:30|647.9|637.1|647.35|636.55|647.9|637.1|647.35|636.55|3
1652169580000|2022-05-10 07:59:40|646.9|636.1|645.9|635.1|646.9|636.1|645.9|635.1|4
1652169590000|2022-05-10 07:59:50|646|635.2|645.9|635.1|646.8|636|645.9|635.1|8
1652169600000|2022-05-10 08:00:00|645.84|635.04|645.9|635.1|645.9|635.1|645.46|634.66|4
1652169610000|2022-05-10 08:00:10|645.85|635.05|645.85|635.05|645.85|635.05|645.85|635.05|1
1652169620000|2022-05-10 08:00:20|645.9|635.1|645.9|635.1|645.9|635.1|645.9|635.1|1
1652169630000|2022-05-10 08:00:30|645.23|634.43|645.1|634.3|645.23|634.43|645.1|634.3|2
1652169640000|2022-05-10 08:00:40|645.53|634.73|645.3|634.5|645.53|634.73|645.3|634.5|4
1652169650000|2022-05-10 08:00:50|645.4|634.6|645.18|634.38|645.4|634.6|645.1|634.3|3
1652169660000|2022-05-10 08:01:00|645.28|634.48|646.22|635.42|646.22|635.42|645.28|634.48|8
1652169670000|2022-05-10 08:01:10|646.9|636.1|646.93|636.13|646.93|636.13|646.9|636.1|5
1652169680000|2022-05-10 08:01:20|646.9|636.1|646.9|636.1|646.9|636.1|646.9|636.1|1
1652169700000|2022-05-10 08:01:40|646.95|636.15|647.4|636.6|647.4|636.6|646.95|636.15|2
1652169710000|2022-05-10 08:01:50|647.45|636.65|648.7|637.9|648.9|638.1|647.45|636.65|7
1652169720000|2022-05-10 08:02:00|648.81|638.01|648.45|637.65|648.81|638.01|648.45|637.65|3
1652169730000|2022-05-10 08:02:10|648.6|637.8|648.6|637.8|648.65|637.85|648.6|637.8|3
1652169740000|2022-05-10 08:02:20|648.81|638.01|648.9|638.1|648.9|638.1|648.81|638.01|2
1652169750000|2022-05-10 08:02:30|648.83|638.03|648.5|637.7|648.9|638.1|648.5|637.7|3
1652169770000|2022-05-10 08:02:50|648.45|637.65|648.09|637.29|648.45|637.65|648.09|637.29|2
1652169780000|2022-05-10 08:03:00|648.9|638.1|648.9|638.1|648.9|638.1|648.9|638.1|1
1652169790000|2022-05-10 08:03:10|649.16|638.36|649.4|638.6|649.4|638.6|649.16|638.36|3
1652169800000|2022-05-10 08:03:20|649.52|638.72|650.9|640.1|650.9|640.1|649.52|638.72|5
1652169810000|2022-05-10 08:03:30|650.4|639.6|650.4|639.6|650.4|639.6|650.4|639.6|1
1652169820000|2022-05-10 08:03:40|649.9|639.1|650.19|639.39|650.19|639.39|649.9|639.1|2
1652169830000|2022-05-10 08:03:50|650.26|639.46|649.9|639.1|650.26|639.46|649.9|639.1|2
1652169840000|2022-05-10 08:04:00|649.52|638.72|649.9|639.1|649.9|639.1|649.52|638.72|3
1652169850000|2022-05-10 08:04:10|649.4|638.6|649|638.2|649.9|639.1|649|638.2|9
1652169860000|2022-05-10 08:04:20|648.89|638.09|648.6|637.8|649|638.2|648.6|637.8|4
1652169870000|2022-05-10 08:04:30|648.59|637.79|648.4|637.6|648.61|637.81|648.09|637.29|9
1652169890000|2022-05-10 08:04:50|648.28|637.48|648.8|638|648.8|638|648.28|637.48|3
1652169900000|2022-05-10 08:05:00|648.57|637.77|649.04|638.24|649.04|638.24|648.51|637.71|7
1652169910000|2022-05-10 08:05:10|648.9|638.1|648.9|638.1|649.4|638.6|648.9|638.1|5
1652169920000|2022-05-10 08:05:20|649.4|638.6|649.9|639.1|649.9|639.1|649.4|638.6|3
1652169940000|2022-05-10 08:05:40|650.53|639.73|650.23|639.43|650.53|639.73|650.23|639.43|2
1652169960000|2022-05-10 08:06:00|649.9|639.1|649.9|639.1|649.9|639.1|649.72|638.92|3
1652169980000|2022-05-10 08:06:20|649.72|638.92|648.9|638.1|649.85|639.05|648.9|638.1|6
1652170000000|2022-05-10 08:06:40|648.53|637.73|648.53|637.73|648.53|637.73|648.53|637.73|1
1652170020000|2022-05-10 08:07:00|648.9|638.1|648.9|638.1|648.9|638.1|648.9|638.1|1
1652170040000|2022-05-10 08:07:20|649.05|638.25|649.85|639.05|649.85|639.05|649.05|638.25|3
1652170060000|2022-05-10 08:07:40|650.09|639.29|651.34|640.54|651.49|640.69|650.09|639.29|9
1652170070000|2022-05-10 08:07:50|651.74|640.94|652|641.2|652|641.2|651.74|640.94|4
1652170080000|2022-05-10 08:08:00|652.33|641.53|652.9|642.1|652.9|642.1|652.33|641.53|3
1652170090000|2022-05-10 08:08:10|653.15|642.35|653.53|642.73|653.9|643.1|653.15|642.35|7
1652170100000|2022-05-10 08:08:20|653.9|643.1|653.05|642.25|653.9|643.1|653.05|642.25|3
1652170120000|2022-05-10 08:08:40|653.55|642.75|653.05|642.25|653.55|642.75|653.05|642.25|4
1652170130000|2022-05-10 08:08:50|652.9|642.1|652.9|642.1|652.9|642.1|652.9|642.1|1
1652170140000|2022-05-10 08:09:00|653.24|642.44|652.9|642.1|653.31|642.51|652.9|642.1|3
1652170170000|2022-05-10 08:09:30|653.06|642.26|653.08|642.28|653.08|642.28|652.9|642.1|4
1652170180000|2022-05-10 08:09:40|653.25|642.45|653.9|643.1|653.9|643.1|653.25|642.45|2
1652170200000|2022-05-10 08:10:00|653.77|642.97|653.91|643.11|653.91|643.11|653.77|642.97|5
1652170210000|2022-05-10 08:10:10|654.36|643.56|654.65|643.85|654.65|643.85|653.91|643.11|3
1652170250000|2022-05-10 08:10:50|654.82|644.02|654.4|643.6|654.9|644.1|654.4|643.6|5
1652170260000|2022-05-10 08:11:00|654.32|643.52|654.32|643.52|654.32|643.52|654.32|643.52|1
1652170270000|2022-05-10 08:11:10|654.9|644.1|654.65|643.85|654.9|644.1|654.65|643.85|2
1652170280000|2022-05-10 08:11:20|653.9|643.1|653.9|643.1|654.53|643.73|653.9|643.1|9
1652170290000|2022-05-10 08:11:30|653.84|643.04|653.4|642.6|653.84|643.04|653.4|642.6|3
1652170310000|2022-05-10 08:11:50|652.95|642.15|653.07|642.27|653.2|642.4|652.9|642.1|6
1652170320000|2022-05-10 08:12:00|653.2|642.4|653.7|642.9|653.7|642.9|653.2|642.4|2
1652170350000|2022-05-10 08:12:30|653.72|642.92|652.68|641.88|653.75|642.95|652.68|641.88|9
1652170360000|2022-05-10 08:12:40|652.15|641.35|651.76|640.96|652.15|641.35|651.76|640.96|4
1652170370000|2022-05-10 08:12:50|651.65|640.85|651.4|640.6|651.9|641.1|651.4|640.6|8
1652170380000|2022-05-10 08:13:00|651.89|641.09|651.72|640.92|651.89|641.09|651.72|640.92|4
1652170390000|2022-05-10 08:13:10|651.87|641.07|651.72|640.92|651.87|641.07|651.72|640.92|6
1652170420000|2022-05-10 08:13:40|651.59|640.79|651.22|640.42|651.59|640.79|651.22|640.42|4
1652170430000|2022-05-10 08:13:50|650.9|640.1|650.94|640.14|650.94|640.14|650.9|640.1|2
1652170440000|2022-05-10 08:14:00|651.7|640.9|651.7|640.9|651.7|640.9|651.7|640.9|1
1652170450000|2022-05-10 08:14:10|651.52|640.72|651.44|640.64|651.7|640.9|651.26|640.46|5
1652170480000|2022-05-10 08:14:40|651.6|640.8|651.6|640.8|651.6|640.8|651.6|640.8|1
1652170490000|2022-05-10 08:14:50|651.4|640.6|651.4|640.6|651.4|640.6|651.4|640.6|1
1652170500000|2022-05-10 08:15:00|651.25|640.45|651.25|640.45|651.25|640.45|651.25|640.45|1
1652170510000|2022-05-10 08:15:10|651.29|640.49|652.4|641.6|652.51|641.71|651.29|640.49|6
1652170520000|2022-05-10 08:15:20|652.51|641.71|653.9|643.1|653.9|643.1|652.51|641.71|3
1652170530000|2022-05-10 08:15:30|653.76|642.96|653.9|643.1|653.9|643.1|653.76|642.96|4
1652170540000|2022-05-10 08:15:40|654.05|643.25|654.9|644.1|654.9|644.1|654.05|643.25|4
1652170550000|2022-05-10 08:15:50|654.76|643.96|654.75|643.95|654.9|644.1|654.75|643.95|3
1652170560000|2022-05-10 08:16:00|654.9|644.1|655.47|644.67|655.8|645|654.9|644.1|6
1652170570000|2022-05-10 08:16:10|655.7|644.9|656.66|645.86|656.9|646.1|655.7|644.9|9
1652170580000|2022-05-10 08:16:20|656.9|646.1|657.05|646.25|657.05|646.25|656.9|646.1|2
1652170590000|2022-05-10 08:16:30|657.15|646.35|657.15|646.35|657.15|646.35|657.15|646.35|1
1652170600000|2022-05-10 08:16:40|656.95|646.15|656.74|645.94|656.95|646.15|656.74|645.94|3
1652170610000|2022-05-10 08:16:50|656.9|646.1|656.9|646.1|656.9|646.1|656.6|645.8|5
1652170620000|2022-05-10 08:17:00|656.77|645.97|656.57|645.77|656.9|646.1|656.54|645.74|8
1652170630000|2022-05-10 08:17:10|656.07|645.27|655.9|645.1|656.07|645.27|655.78|644.98|5
1652170650000|2022-05-10 08:17:30|656|645.2|656|645.2|656|645.2|656|645.2|1
1652170660000|2022-05-10 08:17:40|655.95|645.15|655.9|645.1|655.95|645.15|655.9|645.1|2
1652170680000|2022-05-10 08:18:00|655.6|644.8|656.04|645.24|656.06|645.26|655.45|644.65|6
1652170690000|2022-05-10 08:18:10|656.1|645.3|657.06|646.26|657.27|646.47|656.1|645.3|9
1652170700000|2022-05-10 08:18:20|656.95|646.15|656.95|646.15|656.95|646.15|656.95|646.15|1
1652170710000|2022-05-10 08:18:30|657|646.2|657|646.2|657|646.2|657|646.2|1
1652170720000|2022-05-10 08:18:40|657.06|646.26|657.06|646.26|657.06|646.26|657.06|646.26|1
1652170740000|2022-05-10 08:19:00|656.9|646.1|656.9|646.1|656.9|646.1|656.62|645.82|6
1652170750000|2022-05-10 08:19:10|656.78|645.98|656.57|645.77|656.78|645.98|656.57|645.77|2
1652170770000|2022-05-10 08:19:30|656.9|646.1|656.9|646.1|656.9|646.1|656.9|646.1|1
1652170780000|2022-05-10 08:19:40|656.75|645.95|656.95|646.15|656.95|646.15|656.75|645.95|3
1652170810000|2022-05-10 08:20:10|657|646.2|658.2|647.4|658.2|647.4|657|646.2|7
1652170820000|2022-05-10 08:20:20|658.9|648.1|658.7|647.9|658.9|648.1|658.2|647.4|8
1652170830000|2022-05-10 08:20:30|658.55|647.75|658.2|647.4|658.55|647.75|658|647.2|5
1652170840000|2022-05-10 08:20:40|658.7|647.9|658.7|647.9|658.7|647.9|658.7|647.9|1
1652170850000|2022-05-10 08:20:50|658.2|647.4|658.2|647.4|658.2|647.4|658.2|647.4|1
1652170860000|2022-05-10 08:21:00|658.44|647.64|658.9|648.1|658.9|648.1|658.44|647.64|2
1652170870000|2022-05-10 08:21:10|658.84|648.04|658.7|647.9|658.9|648.1|658.55|647.75|5
1652170880000|2022-05-10 08:21:20|658.6|647.8|658.7|647.9|658.7|647.9|658.6|647.8|2
1652170890000|2022-05-10 08:21:30|658.59|647.79|658.7|647.9|658.7|647.9|658.53|647.73|6
1652170900000|2022-05-10 08:21:40|658.5|647.7|657.9|647.1|658.5|647.7|657.89|647.09|3
1652170910000|2022-05-10 08:21:50|657.8|647|657.55|646.75|657.9|647.1|657.55|646.75|3
1652170920000|2022-05-10 08:22:00|657.05|646.25|657.16|646.36|657.16|646.36|656.57|645.77|6
1652170930000|2022-05-10 08:22:10|657.1|646.3|657.1|646.3|657.1|646.3|657.1|646.3|1
1652170940000|2022-05-10 08:22:20|657.6|646.8|657.8|647|657.8|647|657.6|646.8|2
1652170950000|2022-05-10 08:22:30|657.65|646.85|657.9|647.1|657.9|647.1|657.65|646.85|3
1652170960000|2022-05-10 08:22:40|657.97|647.17|658.25|647.45|658.51|647.71|657.9|647.1|9
1652170970000|2022-05-10 08:22:50|658.16|647.36|658.8|648|658.8|648|658.16|647.36|3
1652170980000|2022-05-10 08:23:00|658.59|647.79|658.52|647.72|658.6|647.8|658.52|647.72|6
1652170990000|2022-05-10 08:23:10|658.8|648|658.52|647.72|658.8|648|658.52|647.72|2
1652171000000|2022-05-10 08:23:20|658.9|648.1|659.58|648.78|659.9|649.1|658.9|648.1|8
1652171010000|2022-05-10 08:23:30|659.4|648.6|659.27|648.47|659.4|648.6|659.26|648.46|3
1652171020000|2022-05-10 08:23:40|659|648.2|659|648.2|659|648.2|659|648.2|1
1652171030000|2022-05-10 08:23:50|658.95|648.15|659.27|648.47|659.27|648.47|658.95|648.15|3
1652171040000|2022-05-10 08:24:00|659|648.2|658.91|648.11|659|648.2|658.91|648.11|2
1652171050000|2022-05-10 08:24:10|658.9|648.1|659.9|649.1|659.9|649.1|658.67|647.87|9
1652171060000|2022-05-10 08:24:20|659.79|648.99|659.1|648.3|659.79|648.99|659.1|648.3|3
1652171070000|2022-05-10 08:24:30|658.9|648.1|658.9|648.1|658.9|648.1|658.9|648.1|1
1652171080000|2022-05-10 08:24:40|658.73|647.93|658.9|648.1|658.9|648.1|658.51|647.71|9
1652171090000|2022-05-10 08:24:50|658.6|647.8|658.6|647.8|658.6|647.8|658.6|647.8|1
1652171100000|2022-05-10 08:25:00|658.45|647.65|658.51|647.71|658.67|647.87|658.37|647.57|7
1652171110000|2022-05-10 08:25:10|658.39|647.59|658.69|647.89|658.69|647.89|658.39|647.59|2
1652171130000|2022-05-10 08:25:30|658.63|647.83|657.59|646.79|658.63|647.83|657.59|646.79|4
1652171140000|2022-05-10 08:25:40|657.62|646.82|657.54|646.74|657.87|647.07|657.54|646.74|6
1652171150000|2022-05-10 08:25:50|657.57|646.77|657.84|647.04|657.84|647.04|657.49|646.69|3
1652171160000|2022-05-10 08:26:00|657.95|647.15|658.69|647.89|658.69|647.89|657.84|647.04|6
1652171170000|2022-05-10 08:26:10|658.32|647.52|658.69|647.89|658.69|647.89|658.32|647.52|3
1652171180000|2022-05-10 08:26:20|658.6|647.8|658.69|647.89|658.69|647.89|658.6|647.8|3
1652171190000|2022-05-10 08:26:30|658.8|648|658.8|648|658.8|648|658.8|648|1
1652171200000|2022-05-10 08:26:40|658.69|647.89|658.89|648.09|658.9|648.1|658.48|647.68|7
1652171210000|2022-05-10 08:26:50|658.87|648.07|659.7|648.9|659.7|648.9|658.87|648.07|3
1652171220000|2022-05-10 08:27:00|659.55|648.75|659.95|649.15|660|649.2|659.55|648.75|6
1652171230000|2022-05-10 08:27:10|659.9|649.1|659.9|649.1|659.9|649.1|659.9|649.1|1
1652171240000|2022-05-10 08:27:20|659.66|648.86|659.53|648.73|659.66|648.86|659.53|648.73|2
1652171250000|2022-05-10 08:27:30|659.15|648.35|659.15|648.35|659.15|648.35|659.15|648.35|1
1652171260000|2022-05-10 08:27:40|659.1|648.3|658.95|648.15|659.1|648.3|658.95|648.15|2
1652171270000|2022-05-10 08:27:50|659.05|648.25|659.4|648.6|659.5|648.7|658.95|648.15|5
1652171280000|2022-05-10 08:28:00|659.95|649.15|659.95|649.15|659.95|649.15|659.95|649.15|1
1652171290000|2022-05-10 08:28:10|660|649.2|660|649.2|660|649.2|660|649.2|1
1652171300000|2022-05-10 08:28:20|660.13|649.33|660.25|649.45|660.63|649.83|660|649.2|5
1652171310000|2022-05-10 08:28:30|660.63|649.83|660.85|650.05|660.85|650.05|660.63|649.83|2
1652171320000|2022-05-10 08:28:40|660.5|649.7|660.13|649.33|660.5|649.7|660.13|649.33|3
1652171340000|2022-05-10 08:29:00|659.9|649.1|659.9|649.1|659.9|649.1|659.9|649.1|1
1652171350000|2022-05-10 08:29:10|660.13|649.33|660.13|649.33|660.13|649.33|660.13|649.33|1
1652171380000|2022-05-10 08:29:40|660.22|649.42|660.76|649.96|660.9|650.1|660|649.2|6
1652171390000|2022-05-10 08:29:50|660.56|649.76|660.9|650.1|660.9|650.1|660.56|649.76|5
1652171400000|2022-05-10 08:30:00|660.77|649.97|660.9|650.1|660.9|650.1|660.61|649.81|7
1652171410000|2022-05-10 08:30:10|661.05|650.25|661.4|650.6|661.4|650.6|660.9|650.1|4
1652171420000|2022-05-10 08:30:20|661.9|651.1|661.95|651.15|661.95|651.15|661.9|651.1|3
1652171430000|2022-05-10 08:30:30|662.21|651.41|662.44|651.64|662.44|651.64|662.21|651.41|2
1652171440000|2022-05-10 08:30:40|662.9|652.1|663.43|652.63|663.43|652.63|662.9|652.1|7
1652171450000|2022-05-10 08:30:50|663.5|652.7|663.15|652.35|663.5|652.7|663.15|652.35|2
1652171460000|2022-05-10 08:31:00|662.87|652.07|661.9|651.1|662.9|652.1|661.9|651.1|6
1652171470000|2022-05-10 08:31:10|662.24|651.44|662.1|651.3|662.24|651.44|661.9|651.1|5
1652171480000|2022-05-10 08:31:20|661.9|651.1|661.9|651.1|661.9|651.1|661.9|651.1|1
1652171490000|2022-05-10 08:31:30|662.02|651.22|662.02|651.22|662.02|651.22|662.02|651.22|1
1652171500000|2022-05-10 08:31:40|661.95|651.15|661.9|651.1|662.02|651.22|661.72|650.92|6
1652171520000|2022-05-10 08:32:00|661.8|651|661.8|651|661.8|651|661.8|651|1
1652171530000|2022-05-10 08:32:10|661.9|651.1|661.9|651.1|661.9|651.1|661.9|651.1|1
1652171540000|2022-05-10 08:32:20|661.25|650.45|660.8|650|661.25|650.45|660.22|649.42|10
1652171550000|2022-05-10 08:32:30|661|650.2|661|650.2|661|650.2|661|650.2|1
1652171570000|2022-05-10 08:32:50|660.9|650.1|660.9|650.1|660.9|650.1|660.9|650.1|1
1652171590000|2022-05-10 08:33:10|660.5|649.7|659.9|649.1|660.5|649.7|659.9|649.1|3
1652171600000|2022-05-10 08:33:20|659.7|648.9|659.9|649.1|659.9|649.1|659.7|648.9|2
1652171610000|2022-05-10 08:33:30|659.4|648.6|659.4|648.6|659.4|648.6|659.4|648.6|1
1652171620000|2022-05-10 08:33:40|658.9|648.1|656.95|646.15|658.9|648.1|656.95|646.15|10
1652171630000|2022-05-10 08:33:50|657.25|646.45|657.9|647.1|657.9|647.1|657.25|646.45|8
1652171640000|2022-05-10 08:34:00|657.55|646.75|657.05|646.25|657.55|646.75|657.05|646.25|4
1652171650000|2022-05-10 08:34:10|656.9|646.1|656.9|646.1|656.95|646.15|656.76|645.96|5
1652171670000|2022-05-10 08:34:30|657|646.2|657.4|646.6|657.4|646.6|657|646.2|3
1652171680000|2022-05-10 08:34:40|657.9|647.1|657.95|647.15|658.35|647.55|657.9|647.1|3
1652171690000|2022-05-10 08:34:50|658|647.2|658.23|647.43|658.23|647.43|658|647.2|2
1652171700000|2022-05-10 08:35:00|657.95|647.15|658.23|647.43|658.23|647.43|657.95|647.15|2
1652171710000|2022-05-10 08:35:10|658.13|647.33|658.9|648.1|658.9|648.1|658.13|647.33|4
1652171720000|2022-05-10 08:35:20|659.6|648.8|659.5|648.7|659.6|648.8|659.4|648.6|3
1652171730000|2022-05-10 08:35:30|659.6|648.8|659.6|648.8|659.6|648.8|659.6|648.8|1
1652171760000|2022-05-10 08:36:00|659.45|648.65|659.75|648.95|659.75|648.95|659.3|648.5|4
1652171770000|2022-05-10 08:36:10|659.9|649.1|660.73|649.93|660.73|649.93|659.9|649.1|4
1652171780000|2022-05-10 08:36:20|660.54|649.74|660.71|649.91|660.73|649.93|660.54|649.74|3
1652171790000|2022-05-10 08:36:30|660.4|649.6|659.92|649.12|660.4|649.6|659.92|649.12|3
1652171800000|2022-05-10 08:36:40|659.69|648.89|659.44|648.64|659.69|648.89|659.44|648.64|3
1652171820000|2022-05-10 08:37:00|658.91|648.11|658.1|647.3|658.91|648.11|658.1|647.3|3
1652171830000|2022-05-10 08:37:10|657.9|647.1|657|646.2|657.9|647.1|657|646.2|7
1652171840000|2022-05-10 08:37:20|656.9|646.1|657.3|646.5|657.3|646.5|656.9|646.1|2
1652171850000|2022-05-10 08:37:30|657.4|646.6|658.4|647.6|658.4|647.6|657.4|646.6|7
1652171860000|2022-05-10 08:37:40|658.9|648.1|658.9|648.1|658.9|648.1|658.9|648.1|1
1652171880000|2022-05-10 08:38:00|658.8|648|658.87|648.07|658.87|648.07|658.58|647.78|4
1652171900000|2022-05-10 08:38:20|658.6|647.8|658.6|647.8|658.6|647.8|658.6|647.8|1
1652171910000|2022-05-10 08:38:30|658.9|648.1|658.99|648.19|658.99|648.19|658.9|648.1|3
1652171920000|2022-05-10 08:38:40|659.55|648.75|659.55|648.75|659.55|648.75|659.55|648.75|1
1652171930000|2022-05-10 08:38:50|659.7|648.9|659.8|649|659.8|649|659.7|648.9|2
1652171960000|2022-05-10 08:39:20|659.71|648.91|659.3|648.5|659.77|648.97|658.9|648.1|7
1652171970000|2022-05-10 08:39:30|659.2|648.4|659.3|648.5|659.3|648.5|658.9|648.1|7
1652171980000|2022-05-10 08:39:40|659.4|648.6|659.9|649.1|659.9|649.1|659.4|648.6|2
1652171990000|2022-05-10 08:39:50|660.12|649.32|659.9|649.1|660.12|649.32|659.9|649.1|2
1652172030000|2022-05-10 08:40:30|659.45|648.65|658.9|648.1|659.45|648.65|658.9|648.1|3
1652172040000|2022-05-10 08:40:40|658.76|647.96|658.6|647.8|658.76|647.96|658.05|647.25|7
1652172050000|2022-05-10 08:40:50|658.9|648.1|658.9|648.1|658.9|648.1|658.75|647.95|3
1652172060000|2022-05-10 08:41:00|658.7|647.9|658.9|648.1|659.8|649|658.57|647.77|11
1652172070000|2022-05-10 08:41:10|658.77|647.97|658.1|647.3|658.77|647.97|658.1|647.3|3
1652172080000|2022-05-10 08:41:20|657.9|647.1|658.05|647.25|658.37|647.57|657.9|647.1|4
1652172090000|2022-05-10 08:41:30|657.9|647.1|658.05|647.25|658.05|647.25|657.9|647.1|2
1652172100000|2022-05-10 08:41:40|658.22|647.42|657.95|647.15|658.4|647.6|657.95|647.15|3
1652172110000|2022-05-10 08:41:50|657.9|647.1|657.9|647.1|657.9|647.1|657.9|647.1|1
1652172160000|2022-05-10 08:42:40|658.05|647.25|657.9|647.1|658.19|647.39|657.9|647.1|3
1652172170000|2022-05-10 08:42:50|658.4|647.6|658.4|647.6|658.4|647.6|658.4|647.6|1
1652172180000|2022-05-10 08:43:00|658.9|648.1|659.9|649.1|659.9|649.1|658.9|648.1|6
1652172190000|2022-05-10 08:43:10|659.6|648.8|658.9|648.1|659.6|648.8|658.9|648.1|5
1652172200000|2022-05-10 08:43:20|658.8|648|658.55|647.75|658.9|648.1|658.55|647.75|3
1652172210000|2022-05-10 08:43:30|658.05|647.25|658.79|647.99|658.79|647.99|658.05|647.25|5
1652172220000|2022-05-10 08:43:40|658.41|647.61|658|647.2|658.41|647.61|658|647.2|3
1652172230000|2022-05-10 08:43:50|657.9|647.1|657.4|646.6|657.9|647.1|657.4|646.6|2
1652172240000|2022-05-10 08:44:00|656.95|646.15|657.9|647.1|657.9|647.1|656.95|646.15|5
1652172250000|2022-05-10 08:44:10|658.4|647.6|658.9|648.1|658.9|648.1|658.4|647.6|2
1652172290000|2022-05-10 08:44:50|658.8|648|658.9|648.1|658.9|648.1|658.8|648|2
1652172300000|2022-05-10 08:45:00|659.03|648.23|659.9|649.1|659.9|649.1|659.03|648.23|5
1652172310000|2022-05-10 08:45:10|659.35|648.55|659.8|649|659.8|649|659.35|648.55|3
1652172320000|2022-05-10 08:45:20|659.69|648.89|659.18|648.38|659.69|648.89|659.18|648.38|4
1652172330000|2022-05-10 08:45:30|659.28|648.48|659.15|648.35|659.28|648.48|659.15|648.35|2
1652172340000|2022-05-10 08:45:40|658.9|648.1|657.9|647.1|658.9|648.1|657.9|647.1|3
1652172360000|2022-05-10 08:46:00|656.9|646.1|656|645.2|656.9|646.1|656|645.2|7
1652172370000|2022-05-10 08:46:10|655.9|645.1|655.9|645.1|655.9|645.1|655.9|645.1|1
1652172380000|2022-05-10 08:46:20|655.81|645.01|655.45|644.65|655.81|645.01|655.45|644.65|2
1652172390000|2022-05-10 08:46:30|654.9|644.1|654.9|644.1|654.9|644.1|654.9|644.1|1
1652172410000|2022-05-10 08:46:50|654.85|644.05|655.16|644.36|655.16|644.36|654.85|644.05|3
1652172420000|2022-05-10 08:47:00|655.24|644.44|655.9|645.1|655.9|645.1|655.24|644.44|4
1652172430000|2022-05-10 08:47:10|656.02|645.22|656.4|645.6|656.4|645.6|656.02|645.22|5
1652172440000|2022-05-10 08:47:20|656.52|645.72|656.58|645.78|656.58|645.78|656.52|645.72|2
1652172450000|2022-05-10 08:47:30|656.9|646.1|656.9|646.1|656.9|646.1|656.9|646.1|1
1652172470000|2022-05-10 08:47:50|657|646.2|657.95|647.15|657.95|647.15|657|646.2|4
1652172480000|2022-05-10 08:48:00|657.9|647.1|658.11|647.31|658.63|647.83|657.9|647.1|7
1652172500000|2022-05-10 08:48:20|658.9|648.1|658.9|648.1|658.9|648.1|658.9|648.1|1
1652172510000|2022-05-10 08:48:30|659.4|648.6|660.75|649.95|660.75|649.95|659.4|648.6|7
1652172520000|2022-05-10 08:48:40|660.9|650.1|660.9|650.1|660.9|650.1|660.61|649.81|5
1652172530000|2022-05-10 08:48:50|660.79|649.99|659.24|648.44|660.79|649.99|659.05|648.25|9
1652172540000|2022-05-10 08:49:00|658.9|648.1|658.64|647.84|658.9|648.1|658.56|647.76|5
1652172550000|2022-05-10 08:49:10|658.9|648.1|658.4|647.6|658.9|648.1|658.4|647.6|4
1652172560000|2022-05-10 08:49:20|658.28|647.48|657.3|646.5|658.4|647.6|657.1|646.3|8
1652172570000|2022-05-10 08:49:30|656.9|646.1|656.9|646.1|656.9|646.1|656.9|646.1|1
1652172580000|2022-05-10 08:49:40|656.81|646.01|656.9|646.1|656.9|646.1|656.81|646.01|2
1652172600000|2022-05-10 08:50:00|656.77|645.97|657.29|646.49|657.29|646.49|656.53|645.73|6
1652172610000|2022-05-10 08:50:10|657.6|646.8|657.9|647.1|657.9|647.1|657.6|646.8|2
1652172630000|2022-05-10 08:50:30|658.4|647.6|658.4|647.6|658.4|647.6|658.4|647.6|1
1652172640000|2022-05-10 08:50:40|658.9|648.1|658.9|648.1|658.9|648.1|658.49|647.69|6
1652172660000|2022-05-10 08:51:00|658.66|647.86|658.4|647.6|658.9|648.1|658.4|647.6|3
1652172670000|2022-05-10 08:51:10|658.48|647.68|658|647.2|658.49|647.69|658|647.2|4
1652172700000|2022-05-10 08:51:40|657.95|647.15|657.95|647.15|657.95|647.15|657.95|647.15|1
1652172710000|2022-05-10 08:51:50|658.45|647.65|658.32|647.52|658.85|648.05|658.32|647.52|4
1652172720000|2022-05-10 08:52:00|658.2|647.4|657.9|647.1|658.2|647.4|657.9|647.1|4
1652172730000|2022-05-10 08:52:10|657.89|647.09|657.9|647.1|657.9|647.1|656.9|646.1|9
1652172740000|2022-05-10 08:52:20|657.95|647.15|657.95|647.15|657.95|647.15|657.95|647.15|1
1652172750000|2022-05-10 08:52:30|658.4|647.6|658.85|648.05|658.85|648.05|658.4|647.6|3
1652172760000|2022-05-10 08:52:40|658.4|647.6|657.95|647.15|658.4|647.6|657.95|647.15|2
1652172770000|2022-05-10 08:52:50|657.86|647.06|657.65|646.85|657.9|647.1|657.65|646.85|6
1652172780000|2022-05-10 08:53:00|657.9|647.1|658.66|647.86|658.67|647.87|657.9|647.1|4
1652172790000|2022-05-10 08:53:10|658.26|647.46|658.16|647.36|658.26|647.46|658.15|647.35|10
1652172800000|2022-05-10 08:53:20|657.8|647|657.85|647.05|657.85|647.05|657.74|646.94|4
1652172810000|2022-05-10 08:53:30|657.51|646.71|656.05|645.25|657.51|646.71|656.05|645.25|10
1652172820000|2022-05-10 08:53:40|655.9|645.1|655.9|645.1|655.9|645.1|655.6|644.8|3
1652172830000|2022-05-10 08:53:50|656.24|645.44|656.49|645.69|656.49|645.69|656.24|645.44|5
1652172840000|2022-05-10 08:54:00|656.54|645.74|657.24|646.44|657.64|646.84|656.54|645.74|7
1652172850000|2022-05-10 08:54:10|657.4|646.6|657.4|646.6|657.4|646.6|657.1|646.3|5
1652172860000|2022-05-10 08:54:20|657.47|646.67|658|647.2|658.35|647.55|657.47|646.67|8
1652172870000|2022-05-10 08:54:30|658.26|647.46|658.13|647.33|658.26|647.46|658.13|647.33|2
1652172880000|2022-05-10 08:54:40|657.9|647.1|658.07|647.27|658.22|647.42|657.9|647.1|4
1652172890000|2022-05-10 08:54:50|658.08|647.28|657.9|647.1|658.08|647.28|657.9|647.1|2
1652172900000|2022-05-10 08:55:00|657.79|646.99|657.85|647.05|657.9|647.1|657.4|646.6|4
1652172910000|2022-05-10 08:55:10|657.9|647.1|658.2|647.4|658.6|647.8|657.9|647.1|7
1652172920000|2022-05-10 08:55:20|658.3|647.5|658.84|648.04|658.9|648.1|658.3|647.5|6
1652172930000|2022-05-10 08:55:30|658.9|648.1|658.9|648.1|658.9|648.1|658.9|648.1|1
1652172960000|2022-05-10 08:56:00|659.13|648.33|659.4|648.6|659.4|648.6|659.13|648.33|3
1652172970000|2022-05-10 08:56:10|659.5|648.7|659.9|649.1|659.9|649.1|659.5|648.7|4
1652173010000|2022-05-10 08:56:50|659.76|648.96|659.9|649.1|659.9|649.1|659.76|648.96|2
1652173020000|2022-05-10 08:57:00|659.7|648.9|659.9|649.1|659.9|649.1|659.55|648.75|5
1652173040000|2022-05-10 08:57:20|659.95|649.15|660.1|649.3|660.56|649.76|659.95|649.15|5
1652173050000|2022-05-10 08:57:30|659.9|649.1|659.16|648.36|659.9|649.1|658.9|648.1|5
1652173060000|2022-05-10 08:57:40|659.56|648.76|659.8|649|659.8|649|659.56|648.76|4
1652173070000|2022-05-10 08:57:50|659.9|649.1|659.9|649.1|659.9|649.1|659.9|649.1|1
1652173080000|2022-05-10 08:58:00|660.03|649.23|660.59|649.79|660.59|649.79|660.03|649.23|4
1652173090000|2022-05-10 08:58:10|660.75|649.95|659.9|649.1|660.75|649.95|659.9|649.1|4
1652173100000|2022-05-10 08:58:20|660.4|649.6|660.4|649.6|660.4|649.6|660.4|649.6|1
1652173110000|2022-05-10 08:58:30|660.9|650.1|660.9|650.1|661.05|650.25|660.9|650.1|3
1652173120000|2022-05-10 08:58:40|660.77|649.97|660.15|649.35|660.9|650.1|660.15|649.35|4
1652173130000|2022-05-10 08:58:50|659.95|649.15|660.4|649.6|660.4|649.6|659.95|649.15|2
1652173140000|2022-05-10 08:59:00|660.9|650.1|661.04|650.24|661.04|650.24|660.9|650.1|4
1652173150000|2022-05-10 08:59:10|661.08|650.28|660.9|650.1|662.27|651.47|660.9|650.1|12
1652173160000|2022-05-10 08:59:20|660.45|649.65|659.95|649.15|660.45|649.65|659.95|649.15|2
1652173170000|2022-05-10 08:59:30|659.9|649.1|659.9|649.1|659.9|649.1|659.75|648.95|3
1652173180000|2022-05-10 08:59:40|659.12|648.32|659|648.2|659.12|648.32|659|648.2|3
1652173190000|2022-05-10 08:59:50|658.9|648.1|658.9|648.1|658.9|648.1|658.9|648.1|1
1652173200000|2022-05-10 09:00:00|659.03|648.23|659.4|648.6|659.4|648.6|658.9|648.1|5
1652173210000|2022-05-10 09:00:10|659.9|649.1|659.9|649.1|659.9|649.1|659.57|648.77|3
1652173220000|2022-05-10 09:00:20|660.12|649.32|660.4|649.6|660.4|649.6|659.9|649.1|5
1652173230000|2022-05-10 09:00:30|660.15|649.35|660.4|649.6|660.4|649.6|660.15|649.35|4
1652173240000|2022-05-10 09:00:40|660.15|649.35|660.4|649.6|660.4|649.6|660.15|649.35|2
1652173250000|2022-05-10 09:00:50|660.9|650.1|661.02|650.22|661.02|650.22|660.77|649.97|4
1652173260000|2022-05-10 09:01:00|661.05|650.25|660.95|650.15|661.05|650.25|660.9|650.1|6
1652173270000|2022-05-10 09:01:10|661.19|650.39|661.4|650.6|661.4|650.6|661.19|650.39|2
1652173300000|2022-05-10 09:01:40|661.9|651.1|661.9|651.1|661.92|651.12|661.9|651.1|3
1652173340000|2022-05-10 09:02:20|661.4|650.6|660.9|650.1|661.4|650.6|660.75|649.95|4
1652173350000|2022-05-10 09:02:30|660.75|649.95|660.4|649.6|660.75|649.95|660|649.2|7
1652173360000|2022-05-10 09:02:40|660.52|649.72|660.9|650.1|660.9|650.1|660.52|649.72|2
1652173370000|2022-05-10 09:02:50|661.08|650.28|661.12|650.32|661.12|650.32|660.9|650.1|5
1652173380000|2022-05-10 09:03:00|660.9|650.1|660.9|650.1|661.12|650.32|660.9|650.1|5
1652173410000|2022-05-10 09:03:30|660.95|650.15|661.35|650.55|661.35|650.55|660.95|650.15|2
1652173420000|2022-05-10 09:03:40|661.13|650.33|660.4|649.6|661.43|650.63|660.4|649.6|6
1652173430000|2022-05-10 09:03:50|659.9|649.1|659.4|648.6|659.9|649.1|659.4|648.6|2
1652173440000|2022-05-10 09:04:00|659.65|648.85|659.15|648.35|659.8|649|658.9|648.1|5
1652173450000|2022-05-10 09:04:10|659.35|648.55|659.45|648.65|659.45|648.65|659.35|648.55|2
1652173460000|2022-05-10 09:04:20|659|648.2|658.33|647.53|659|648.2|658.33|647.53|6
1652173470000|2022-05-10 09:04:30|658.32|647.52|658.4|647.6|658.4|647.6|658.32|647.52|2
1652173480000|2022-05-10 09:04:40|658.61|647.81|658.31|647.51|658.61|647.81|658.31|647.51|2
1652173510000|2022-05-10 09:05:10|658.4|647.6|658.66|647.86|658.77|647.97|658.25|647.45|9
1652173520000|2022-05-10 09:05:20|658.77|647.97|659.19|648.39|659.19|648.39|658.77|647.97|2
1652173550000|2022-05-10 09:05:50|658.9|648.1|658.9|648.1|658.9|648.1|658.79|647.99|4
1652173560000|2022-05-10 09:06:00|658.75|647.95|658.75|647.95|658.75|647.95|658.75|647.95|1
1652173570000|2022-05-10 09:06:10|658.9|648.1|658.66|647.86|658.9|648.1|658.66|647.86|4
1652173590000|2022-05-10 09:06:30|657.9|647.1|657.9|647.1|657.9|647.1|657.8|647|3
1652173610000|2022-05-10 09:06:50|657.55|646.75|656.9|646.1|657.55|646.75|656.53|645.73|6
1652173620000|2022-05-10 09:07:00|656.4|645.6|657.09|646.29|657.09|646.29|656.25|645.45|8
1652173630000|2022-05-10 09:07:10|656.9|646.1|656.9|646.1|657.9|647.1|656.9|646.1|9
1652173640000|2022-05-10 09:07:20|656.82|646.02|655.9|645.1|656.9|646.1|655.9|645.1|4
1652173650000|2022-05-10 09:07:30|655.62|644.82|655.9|645.1|655.9|645.1|655.62|644.82|3
1652173670000|2022-05-10 09:07:50|655.75|644.95|655.75|644.95|655.75|644.95|655.75|644.95|1
1652173680000|2022-05-10 09:08:00|655.45|644.65|655.83|645.03|655.83|645.03|655.45|644.65|4
1652173690000|2022-05-10 09:08:10|655.5|644.7|655.5|644.7|655.5|644.7|655.5|644.7|1
1652173710000|2022-05-10 09:08:30|654.97|644.17|654.87|644.07|654.97|644.17|654.83|644.03|5
1652173720000|2022-05-10 09:08:40|654.83|644.03|654.45|643.65|654.83|644.03|654.43|643.63|3
1652173730000|2022-05-10 09:08:50|654.43|643.63|654.67|643.87|654.67|643.87|654.43|643.63|2
1652173740000|2022-05-10 09:09:00|654.64|643.84|654.67|643.87|654.67|643.87|654.05|643.25|4
1652173760000|2022-05-10 09:09:20|654.9|644.1|654.9|644.1|654.9|644.1|654.9|644.1|1
1652173770000|2022-05-10 09:09:30|654.81|644.01|654.97|644.17|655.33|644.53|654.81|644.01|5
1652173780000|2022-05-10 09:09:40|655.47|644.67|654.9|644.1|655.7|644.9|654.9|644.1|6
1652173790000|2022-05-10 09:09:50|654.87|644.07|654.9|644.1|654.9|644.1|654.44|643.64|6
1652173800000|2022-05-10 09:10:00|655.83|645.03|655.83|645.03|655.83|645.03|655.54|644.74|3
1652173810000|2022-05-10 09:10:10|656.22|645.42|656.22|645.42|656.22|645.42|656.22|645.42|1
1652173820000|2022-05-10 09:10:20|656.85|646.05|656.85|646.05|656.85|646.05|656.85|646.05|1
1652173830000|2022-05-10 09:10:30|656.88|646.08|657.25|646.45|657.25|646.45|656.88|646.08|2
1652173840000|2022-05-10 09:10:40|657.35|646.55|657.35|646.55|657.35|646.55|657.35|646.55|1
1652173850000|2022-05-10 09:10:50|657.25|646.45|657.56|646.76|657.64|646.84|657.25|646.45|4
1652173860000|2022-05-10 09:11:00|657.62|646.82|657.75|646.95|657.75|646.95|657.62|646.82|2
1652173870000|2022-05-10 09:11:10|657.9|647.1|657.9|647.1|657.9|647.1|657.9|647.1|1
1652173880000|2022-05-10 09:11:20|658.02|647.22|657.9|647.1|658.02|647.22|657.9|647.1|2
1652173890000|2022-05-10 09:11:30|658.02|647.22|658.02|647.22|658.02|647.22|657.9|647.1|5
1652173900000|2022-05-10 09:11:40|657.9|647.1|658.05|647.25|658.05|647.25|657.9|647.1|3
1652173910000|2022-05-10 09:11:50|657.95|647.15|658.62|647.82|658.62|647.82|657.95|647.15|5
1652173920000|2022-05-10 09:12:00|658.65|647.85|658.65|647.85|658.65|647.85|658.65|647.85|1
1652173930000|2022-05-10 09:12:10|658.8|648|658.8|648|658.8|648|658.8|648|1
1652173940000|2022-05-10 09:12:20|658.7|647.9|658.12|647.32|658.7|647.9|657.9|647.1|6
1652173950000|2022-05-10 09:12:30|658.11|647.31|657.95|647.15|658.11|647.31|657.9|647.1|6
1652173960000|2022-05-10 09:12:40|658.12|647.32|658.57|647.77|658.57|647.77|658.09|647.29|4
1652173970000|2022-05-10 09:12:50|658.85|648.05|658.75|647.95|658.85|648.05|658.75|647.95|2
1652173980000|2022-05-10 09:13:00|658.8|648|657.99|647.19|658.8|648|657.99|647.19|4
1652174000000|2022-05-10 09:13:20|658.8|648|658.8|648|658.8|648|658.8|648|1
1652174020000|2022-05-10 09:13:40|658.9|648.1|658.9|648.1|658.9|648.1|658.9|648.1|1
1652174030000|2022-05-10 09:13:50|658.8|648|658.9|648.1|658.9|648.1|658.65|647.85|4
1652174040000|2022-05-10 09:14:00|659.06|648.26|659.09|648.29|659.09|648.29|659.05|648.25|3
1652174050000|2022-05-10 09:14:10|659.49|648.69|659.05|648.25|659.49|648.69|659.05|648.25|4
1652174060000|2022-05-10 09:14:20|658.93|648.13|659.05|648.25|659.05|648.25|658.93|648.13|6
1652174080000|2022-05-10 09:14:40|658.93|648.13|658.9|648.1|658.93|648.13|658.78|647.98|5
1652174100000|2022-05-10 09:15:00|659.04|648.24|659.9|649.1|660|649.2|659.04|648.24|6
1652174110000|2022-05-10 09:15:10|659.85|649.05|660.4|649.6|660.4|649.6|659.85|649.05|5
1652174120000|2022-05-10 09:15:20|660.28|649.48|659.95|649.15|660.28|649.48|659.9|649.1|3
1652174130000|2022-05-10 09:15:30|660.45|649.65|660.45|649.65|660.45|649.65|660.45|649.65|1
1652174150000|2022-05-10 09:15:50|660.87|650.07|660.87|650.07|660.87|650.07|660.87|650.07|1
1652174160000|2022-05-10 09:16:00|660.45|649.65|660.45|649.65|660.45|649.65|660.45|649.65|1
1652174170000|2022-05-10 09:16:10|659.95|649.15|659.4|648.6|659.95|649.15|659.4|648.6|7
1652174180000|2022-05-10 09:16:20|659.65|648.85|659.9|649.1|659.9|649.1|659.65|648.85|5
1652174200000|2022-05-10 09:16:40|659.77|648.97|659.59|648.79|659.77|648.97|659.59|648.79|2
1652174210000|2022-05-10 09:16:50|659.09|648.29|659.09|648.29|659.09|648.29|659.09|648.29|1
1652174250000|2022-05-10 09:17:30|659|648.2|658.42|647.62|659|648.2|658.42|647.62|4
1652174260000|2022-05-10 09:17:40|658.15|647.35|657.61|646.81|658.15|647.35|657.61|646.81|5
1652174270000|2022-05-10 09:17:50|657.4|646.6|656.74|645.94|657.4|646.6|656.74|645.94|4
1652174280000|2022-05-10 09:18:00|656.69|645.89|656.69|645.89|656.69|645.89|656.69|645.89|1
1652174290000|2022-05-10 09:18:10|656.85|646.05|656.85|646.05|656.85|646.05|656.85|646.05|1
1652174320000|2022-05-10 09:18:40|656.75|645.95|655.9|645.1|656.75|645.95|655.74|644.94|5
1652174330000|2022-05-10 09:18:50|655.35|644.55|655.45|644.65|655.65|644.85|655.35|644.55|3
1652174340000|2022-05-10 09:19:00|655.42|644.62|655.75|644.95|655.75|644.95|655.42|644.62|2
1652174350000|2022-05-10 09:19:10|655.6|644.8|655.6|644.8|655.6|644.8|655.6|644.8|1
1652174370000|2022-05-10 09:19:30|655.9|645.1|655.95|645.15|656.35|645.55|655.9|645.1|3
1652174380000|2022-05-10 09:19:40|656.19|645.39|656.19|645.39|656.19|645.39|656.19|645.39|1
1652174390000|2022-05-10 09:19:50|656.69|645.89|656.69|645.89|656.69|645.89|656.69|645.89|1
1652174400000|2022-05-10 09:20:00|656.8|646|656.9|646.1|656.9|646.1|656.8|646|2
1652174410000|2022-05-10 09:20:10|656.73|645.93|656.09|645.29|656.9|646.1|656.09|645.29|6
1652174420000|2022-05-10 09:20:20|655.9|645.1|655.9|645.1|655.9|645.1|655.9|645.1|1
1652174430000|2022-05-10 09:20:30|655.78|644.98|656.29|645.49|656.29|645.49|655.78|644.98|4
1652174440000|2022-05-10 09:20:40|656.49|645.69|656.85|646.05|657.35|646.55|656.29|645.49|6
1652174450000|2022-05-10 09:20:50|656.47|645.67|656.19|645.39|656.47|645.67|656.19|645.39|3
1652174460000|2022-05-10 09:21:00|655.9|645.1|655.2|644.4|655.9|645.1|655.2|644.4|3
1652174480000|2022-05-10 09:21:20|655.15|644.35|655.15|644.35|655.15|644.35|655.15|644.35|1
1652174490000|2022-05-10 09:21:30|655.05|644.25|655|644.2|655.17|644.37|655|644.2|4
1652174500000|2022-05-10 09:21:40|654.9|644.1|654.72|643.92|654.9|644.1|654.72|643.92|2
1652174510000|2022-05-10 09:21:50|654.1|643.3|653.9|643.1|654.1|643.3|653.75|642.95|5
1652174520000|2022-05-10 09:22:00|653.65|642.85|653.65|642.85|653.77|642.97|653.06|642.26|9
1652174530000|2022-05-10 09:22:10|653.4|642.6|652.18|641.38|653.4|642.6|652.18|641.38|7
1652174540000|2022-05-10 09:22:20|651.9|641.1|651.9|641.1|651.9|641.1|651.67|640.87|3
1652174550000|2022-05-10 09:22:30|651.67|640.87|650.1|639.3|651.9|641.1|650.1|639.3|9
1652174560000|2022-05-10 09:22:40|650.29|639.49|650.9|640.1|650.9|640.1|650.29|639.49|9
1652174570000|2022-05-10 09:22:50|651|640.2|651.13|640.33|651.5|640.7|650.9|640.1|7
1652174580000|2022-05-10 09:23:00|651|640.2|651.9|641.1|651.9|641.1|651|640.2|4
1652174600000|2022-05-10 09:23:20|652.1|641.3|652.4|641.6|652.9|642.1|652.1|641.3|6
1652174610000|2022-05-10 09:23:30|652.9|642.1|652.9|642.1|652.9|642.1|652.4|641.6|6
1652174650000|2022-05-10 09:24:10|653.03|642.23|653.21|642.41|653.36|642.56|653.03|642.23|6
1652174660000|2022-05-10 09:24:20|653.1|642.3|652.6|641.8|653.1|642.3|652.6|641.8|8
1652174670000|2022-05-10 09:24:30|652.55|641.75|652.3|641.5|652.55|641.75|652.3|641.5|2
1652174680000|2022-05-10 09:24:40|652.18|641.38|650.9|640.1|652.18|641.38|650.78|639.98|10
1652174690000|2022-05-10 09:24:50|650.53|639.73|650.9|640.1|650.9|640.1|650.53|639.73|2
1652174700000|2022-05-10 09:25:00|650.75|639.95|651.4|640.6|651.4|640.6|650.75|639.95|4
1652174710000|2022-05-10 09:25:10|651.9|641.1|651.37|640.57|652.08|641.28|651.37|640.57|6
1652174720000|2022-05-10 09:25:20|651.2|640.4|651.2|640.4|651.2|640.4|651.2|640.4|1
1652174730000|2022-05-10 09:25:30|650.9|640.1|649.9|639.1|651|640.2|649.9|639.1|6
1652174740000|2022-05-10 09:25:40|650.08|639.28|650.32|639.52|650.32|639.52|650.08|639.28|3
1652174750000|2022-05-10 09:25:50|650.35|639.55|650.9|640.1|650.9|640.1|650.35|639.55|5
1652174760000|2022-05-10 09:26:00|650.8|640|650.8|640|650.8|640|650.8|640|1
1652174770000|2022-05-10 09:26:10|650.9|640.1|650.9|640.1|650.9|640.1|650.9|640.1|1
1652174790000|2022-05-10 09:26:30|650.69|639.89|650.4|639.6|650.69|639.89|650.4|639.6|2
1652174800000|2022-05-10 09:26:40|650.52|639.72|651.02|640.22|651.02|640.22|650.4|639.6|3
1652174810000|2022-05-10 09:26:50|651.13|640.33|650.9|640.1|651.4|640.6|650.9|640.1|4
1652174830000|2022-05-10 09:27:10|650.53|639.73|649.4|638.6|650.53|639.73|649.4|638.6|6
1652174840000|2022-05-10 09:27:20|649.5|638.7|650.85|640.05|650.85|640.05|649.4|638.6|8
1652174850000|2022-05-10 09:27:30|650.9|640.1|649.34|638.54|650.9|640.1|649.34|638.54|9
1652174860000|2022-05-10 09:27:40|648.9|638.1|648.9|638.1|649.4|638.6|648.9|638.1|4
1652174870000|2022-05-10 09:27:50|649|638.2|649.8|639|649.8|639|649|638.2|3
1652174880000|2022-05-10 09:28:00|649.88|639.08|649.9|639.1|650.04|639.24|649.88|639.08|4
1652174910000|2022-05-10 09:28:30|649.98|639.18|649.98|639.18|650.04|639.24|649.98|639.18|3
1652174920000|2022-05-10 09:28:40|649.9|639.1|649.9|639.1|650.04|639.24|649.9|639.1|6
1652174930000|2022-05-10 09:28:50|649.77|638.97|649.05|638.25|649.77|638.97|648.45|637.65|14
1652174940000|2022-05-10 09:29:00|649.15|638.35|649.15|638.35|649.15|638.35|648.9|638.1|7
1652174950000|2022-05-10 09:29:10|649.31|638.51|649.9|639.1|649.9|639.1|649.31|638.51|2
1652174960000|2022-05-10 09:29:20|650.4|639.6|649.9|639.1|650.4|639.6|649.9|639.1|2
1652174980000|2022-05-10 09:29:40|649.6|638.8|648.9|638.1|649.6|638.8|648.62|637.82|12
1652174990000|2022-05-10 09:29:50|648.85|638.05|649.05|638.25|649.1|638.3|648.85|638.05|7
1652175000000|2022-05-10 09:30:00|649.15|638.35|650.9|640.1|650.9|640.1|649.15|638.35|10
1652175010000|2022-05-10 09:30:10|650.65|639.85|650.7|639.9|650.7|639.9|650.08|639.28|7
1652175020000|2022-05-10 09:30:20|650.5|639.7|650.9|640.1|650.9|640.1|650.5|639.7|2
1652175030000|2022-05-10 09:30:30|650.85|640.05|650.85|640.05|650.85|640.05|650.85|640.05|1
1652175040000|2022-05-10 09:30:40|650.9|640.1|650.9|640.1|650.9|640.1|650.9|640.1|1
1652175050000|2022-05-10 09:30:50|650.75|639.95|650.75|639.95|650.9|640.1|650.55|639.75|6
1652175060000|2022-05-10 09:31:00|650.9|640.1|650.51|639.71|650.9|640.1|650.5|639.7|5
1652175070000|2022-05-10 09:31:10|650.4|639.6|649.9|639.1|650.4|639.6|649.9|639.1|2
1652175080000|2022-05-10 09:31:20|650.09|639.29|650.09|639.29|650.39|639.59|650.09|639.29|3
1652175090000|2022-05-10 09:31:30|649.97|639.17|648.9|638.1|649.97|639.17|648.74|637.94|11
1652175100000|2022-05-10 09:31:40|648.74|637.94|648.74|637.94|648.9|638.1|648.74|637.94|3
1652175110000|2022-05-10 09:31:50|648.8|638|648.8|638|648.8|638|648.8|638|1
1652175120000|2022-05-10 09:32:00|648.9|638.1|649.28|638.48|649.28|638.48|648.9|638.1|2
1652175130000|2022-05-10 09:32:10|649.48|638.68|650.18|639.38|650.23|639.43|649.48|638.68|5
1652175140000|2022-05-10 09:32:20|650.19|639.39|650.4|639.6|650.4|639.6|650.19|639.39|3
1652175150000|2022-05-10 09:32:30|650.9|640.1|650.4|639.6|650.9|640.1|650.4|639.6|2
1652175160000|2022-05-10 09:32:40|650.5|639.7|650.17|639.37|650.5|639.7|650|639.2|3
1652175170000|2022-05-10 09:32:50|650.75|639.95|650.75|639.95|650.75|639.95|650.75|639.95|1
1652175180000|2022-05-10 09:33:00|650.8|640|651.6|640.8|651.6|640.8|650.8|640|3
1652175200000|2022-05-10 09:33:20|651.9|641.1|651.68|640.88|651.9|641.1|651.68|640.88|4
1652175210000|2022-05-10 09:33:30|651.67|640.87|651.9|641.1|651.9|641.1|651.33|640.53|8
1652175220000|2022-05-10 09:33:40|651.87|641.07|650.92|640.12|651.87|641.07|650.82|640.02|7
1652175230000|2022-05-10 09:33:50|650.65|639.85|650.9|640.1|651.05|640.25|650.15|639.35|7
1652175240000|2022-05-10 09:34:00|651.24|640.44|651.75|640.95|651.85|641.05|651|640.2|7
1652175250000|2022-05-10 09:34:10|651.9|641.1|651.9|641.1|652.12|641.32|651.9|641.1|4
1652175260000|2022-05-10 09:34:20|652.04|641.24|651.9|641.1|652.04|641.24|651.9|641.1|2
1652175270000|2022-05-10 09:34:30|651.76|640.96|651.28|640.48|651.76|640.96|651.28|640.48|7
1652175280000|2022-05-10 09:34:40|651.29|640.49|651.29|640.49|651.29|640.49|650.95|640.15|3
1652175290000|2022-05-10 09:34:50|650.95|640.15|651.9|641.1|651.9|641.1|650.95|640.15|4
1652175320000|2022-05-10 09:35:20|652|641.2|652.65|641.85|652.65|641.85|652|641.2|3
1652175330000|2022-05-10 09:35:30|652.9|642.1|652.53|641.73|652.9|642.1|652.53|641.73|2
1652175340000|2022-05-10 09:35:40|652.03|641.23|651.51|640.71|652.03|641.23|651.51|640.71|3
1652175350000|2022-05-10 09:35:50|651.5|640.7|651.5|640.7|651.5|640.7|651.5|640.7|1
1652175360000|2022-05-10 09:36:00|651.1|640.3|651.1|640.3|651.1|640.3|651.1|640.3|1
1652175370000|2022-05-10 09:36:10|651|640.2|651.15|640.35|651.15|640.35|651|640.2|4
1652175380000|2022-05-10 09:36:20|651.05|640.25|651.9|641.1|651.9|641.1|651.05|640.25|4
1652175390000|2022-05-10 09:36:30|652.35|641.55|653.85|643.05|653.85|643.05|652.35|641.55|7
1652175400000|2022-05-10 09:36:40|653.9|643.1|654.9|644.1|654.9|644.1|653.9|643.1|3
1652175410000|2022-05-10 09:36:50|654.97|644.17|654.97|644.17|654.97|644.17|654.97|644.17|1
1652175420000|2022-05-10 09:37:00|654.74|643.94|654.9|644.1|654.9|644.1|654|643.2|4
1652175430000|2022-05-10 09:37:10|654.94|644.14|655.05|644.25|655.05|644.25|654.9|644.1|4
1652175440000|2022-05-10 09:37:20|655.7|644.9|655.8|645|655.8|645|655.7|644.9|2
1652175450000|2022-05-10 09:37:30|655.9|645.1|655.9|645.1|656.1|645.3|655.9|645.1|3
1652175460000|2022-05-10 09:37:40|656.15|645.35|656.07|645.27|656.15|645.35|656|645.2|3
1652175470000|2022-05-10 09:37:50|656.05|645.25|655.58|644.78|656.05|645.25|655.58|644.78|6
1652175480000|2022-05-10 09:38:00|654.9|644.1|654.9|644.1|654.9|644.1|654.73|643.93|4
1652175490000|2022-05-10 09:38:10|654.6|643.8|654.1|643.3|654.6|643.8|654.1|643.3|2
1652175500000|2022-05-10 09:38:20|653.76|642.96|654.9|644.1|654.9|644.1|653.56|642.76|7
1652175520000|2022-05-10 09:38:40|655.12|644.32|655|644.2|655.12|644.32|655|644.2|2
1652175530000|2022-05-10 09:38:50|655.4|644.6|655.9|645.1|655.9|645.1|655.2|644.4|6
1652175540000|2022-05-10 09:39:00|655.65|644.85|655.9|645.1|655.9|645.1|655.53|644.73|4
1652175550000|2022-05-10 09:39:10|655.77|644.97|655.9|645.1|655.9|645.1|655.77|644.97|2
1652175560000|2022-05-10 09:39:20|655.75|644.95|655.54|644.74|655.75|644.95|655.54|644.74|2
1652175570000|2022-05-10 09:39:30|655.24|644.44|655.1|644.3|655.24|644.44|655.1|644.3|2
1652175580000|2022-05-10 09:39:40|655.23|644.43|656.9|646.1|656.9|646.1|655.1|644.3|13
1652175600000|2022-05-10 09:40:00|657.16|646.36|657.9|647.1|657.9|647.1|657.16|646.36|6
1652175610000|2022-05-10 09:40:10|657.2|646.4|657.49|646.69|657.53|646.73|657.2|646.4|8
1652175620000|2022-05-10 09:40:20|657.4|646.6|657|646.2|657.4|646.6|657|646.2|3
1652175630000|2022-05-10 09:40:30|656.88|646.08|656.9|646.1|656.9|646.1|656.65|645.85|3
1652175640000|2022-05-10 09:40:40|657.01|646.21|656.9|646.1|657.01|646.21|656.76|645.96|4
1652175650000|2022-05-10 09:40:50|656.87|646.07|656.4|645.6|656.9|646.1|656.4|645.6|3
1652175660000|2022-05-10 09:41:00|655.95|645.15|655.95|645.15|655.95|645.15|655.95|645.15|1
1652175670000|2022-05-10 09:41:10|655.9|645.1|655.9|645.1|655.9|645.1|655.9|645.1|1
1652175680000|2022-05-10 09:41:20|655.77|644.97|655.4|644.6|655.77|644.97|655.4|644.6|3
1652175690000|2022-05-10 09:41:30|655.2|644.4|655.51|644.71|655.51|644.71|655.2|644.4|3
1652175700000|2022-05-10 09:41:40|655.3|644.5|655.3|644.5|655.3|644.5|655.3|644.5|1
1652175710000|2022-05-10 09:41:50|655.6|644.8|655.6|644.8|655.6|644.8|655.6|644.8|1
1652175720000|2022-05-10 09:42:00|655.3|644.5|656.9|646.1|656.9|646.1|655.3|644.5|10
1652175730000|2022-05-10 09:42:10|656.25|645.45|656.15|645.35|656.25|645.45|656.04|645.24|4
1652175740000|2022-05-10 09:42:20|656.04|645.24|655.9|645.1|656.04|645.24|655.9|645.1|2
1652175750000|2022-05-10 09:42:30|655.73|644.93|655.73|644.93|655.9|645.1|655.73|644.93|3
1652175760000|2022-05-10 09:42:40|655.9|645.1|655.5|644.7|655.9|645.1|655.5|644.7|8
1652175770000|2022-05-10 09:42:50|655.39|644.59|654.5|643.7|655.39|644.59|654.15|643.35|7
1652175780000|2022-05-10 09:43:00|654.15|643.35|654.9|644.1|654.9|644.1|654.15|643.35|5
1652175790000|2022-05-10 09:43:10|654.4|643.6|653.4|642.6|654.4|643.6|653.4|642.6|5
1652175800000|2022-05-10 09:43:20|652.9|642.1|651.9|641.1|652.9|642.1|651.9|641.1|10
1652175810000|2022-05-10 09:43:30|651.95|641.15|652.05|641.25|652.05|641.25|651.95|641.15|2
1652175820000|2022-05-10 09:43:40|651.9|641.1|651.9|641.1|651.9|641.1|651.61|640.81|6
1652175840000|2022-05-10 09:44:00|652.13|641.33|652.05|641.25|652.13|641.33|651.9|641.1|4
1652175850000|2022-05-10 09:44:10|652.25|641.45|651.9|641.1|652.4|641.6|651.9|641.1|3
1652175860000|2022-05-10 09:44:20|652.05|641.25|652.9|642.1|652.9|642.1|652.05|641.25|4
1652175870000|2022-05-10 09:44:30|652.76|641.96|652.9|642.1|652.9|642.1|652.76|641.96|2
1652175880000|2022-05-10 09:44:40|652.7|641.9|652.78|641.98|652.78|641.98|652.7|641.9|2
1652175890000|2022-05-10 09:44:50|652.6|641.8|652.28|641.48|652.78|641.98|652.28|641.48|3
1652175900000|2022-05-10 09:45:00|651.9|641.1|651.9|641.1|651.9|641.1|651.9|641.1|1
1652175910000|2022-05-10 09:45:10|652.09|641.29|651.9|641.1|652.14|641.34|651.9|641.1|3
1652175920000|2022-05-10 09:45:20|652.1|641.3|652.1|641.3|652.1|641.3|652.1|641.3|1
1652175930000|2022-05-10 09:45:30|651.9|641.1|651.9|641.1|651.9|641.1|651.9|641.1|1
1652175940000|2022-05-10 09:45:40|651.76|640.96|650.4|639.6|651.76|640.96|650.4|639.6|9
1652175950000|2022-05-10 09:45:50|649.9|639.1|649.9|639.1|649.9|639.1|649.9|639.1|1
1652175960000|2022-05-10 09:46:00|650.13|639.33|650.55|639.75|650.85|640.05|650.13|639.33|4
1652175970000|2022-05-10 09:46:10|650.1|639.3|650.1|639.3|650.1|639.3|650.1|639.3|1
1652175980000|2022-05-10 09:46:20|649.9|639.1|649.9|639.1|649.9|639.1|649.9|639.1|1
1652175990000|2022-05-10 09:46:30|650.15|639.35|650.65|639.85|650.65|639.85|650.15|639.35|3
1652176000000|2022-05-10 09:46:40|650.9|640.1|650.9|640.1|650.9|640.1|650.9|640.1|1
1652176020000|2022-05-10 09:47:00|651.04|640.24|650.9|640.1|651.04|640.24|650.9|640.1|2
1652176030000|2022-05-10 09:47:10|651.4|640.6|651.9|641.1|651.9|641.1|651.4|640.6|2
1652176040000|2022-05-10 09:47:20|651.85|641.05|651.85|641.05|651.85|641.05|651.85|641.05|1
1652176050000|2022-05-10 09:47:30|651.55|640.75|651.55|640.75|651.55|640.75|651.55|640.75|1
1652176060000|2022-05-10 09:47:40|651.9|641.1|652.3|641.5|652.59|641.79|651.9|641.1|6
1652176070000|2022-05-10 09:47:50|651.95|641.15|651.95|641.15|651.95|641.15|651.95|641.15|1
1652176090000|2022-05-10 09:48:10|651.9|641.1|651.9|641.1|651.9|641.1|651.9|641.1|1
1652176150000|2022-05-10 09:49:10|651.95|641.15|652.9|642.1|652.9|642.1|651.95|641.15|11
1652176160000|2022-05-10 09:49:20|653.08|642.28|653.9|643.1|653.9|643.1|653.08|642.28|6
1652176170000|2022-05-10 09:49:30|653.99|643.19|653.9|643.1|653.99|643.19|653.9|643.1|2
1652176180000|2022-05-10 09:49:40|654|643.2|654|643.2|654|643.2|654|643.2|1
1652176190000|2022-05-10 09:49:50|653.9|643.1|653.4|642.6|653.9|643.1|653.1|642.3|4
1652176210000|2022-05-10 09:50:10|653.53|642.73|652.95|642.15|653.53|642.73|652.95|642.15|5
1652176220000|2022-05-10 09:50:20|652.9|642.1|652.9|642.1|652.9|642.1|652.9|642.1|1
1652176230000|2022-05-10 09:50:30|652.5|641.7|652.37|641.57|652.5|641.7|652.37|641.57|2
1652176240000|2022-05-10 09:50:40|652.05|641.25|652.05|641.25|652.05|641.25|652.05|641.25|1
1652176260000|2022-05-10 09:51:00|651.3|640.5|651.25|640.45|651.3|640.5|651.25|640.45|2
1652176270000|2022-05-10 09:51:10|650.9|640.1|650.4|639.6|650.9|640.1|650.4|639.6|2
1652176280000|2022-05-10 09:51:20|650.53|639.73|650.9|640.1|650.9|640.1|650.53|639.73|2
1652176290000|2022-05-10 09:51:30|651.02|640.22|650.9|640.1|651.02|640.22|650.9|640.1|2
1652176310000|2022-05-10 09:51:50|650.4|639.6|650.4|639.6|650.4|639.6|650.4|639.6|1
1652176320000|2022-05-10 09:52:00|649.9|639.1|649.9|639.1|649.9|639.1|649.9|639.1|1
1652176330000|2022-05-10 09:52:10|649.75|638.95|649.9|639.1|649.9|639.1|649.75|638.95|2
1652176340000|2022-05-10 09:52:20|650.08|639.28|650.69|639.89|650.69|639.89|649.9|639.1|8
1652176350000|2022-05-10 09:52:30|650.8|640|650.8|640|650.8|640|650.8|640|1
1652176360000|2022-05-10 09:52:40|650.4|639.6|650.4|639.6|650.4|639.6|650.4|639.6|1
1652176370000|2022-05-10 09:52:50|650.25|639.45|650.4|639.6|650.7|639.9|650.25|639.45|5
1652176380000|2022-05-10 09:53:00|649.95|639.15|650|639.2|650.4|639.6|649.95|639.15|3
1652176390000|2022-05-10 09:53:10|650.05|639.25|650.05|639.25|650.05|639.25|650.05|639.25|1
1652176410000|2022-05-10 09:53:30|650.4|639.6|650.4|639.6|650.4|639.6|650.4|639.6|1
1652176420000|2022-05-10 09:53:40|650.9|640.1|650.9|640.1|650.9|640.1|650.9|640.1|1
1652176440000|2022-05-10 09:54:00|651.12|640.32|650.9|640.1|651.31|640.51|650.9|640.1|4
1652176450000|2022-05-10 09:54:10|650.79|639.99|650.5|639.7|650.9|640.1|650.5|639.7|3
1652176460000|2022-05-10 09:54:20|650|639.2|649.53|638.73|650|639.2|649.53|638.73|3
1652176470000|2022-05-10 09:54:30|649.51|638.71|649|638.2|649.63|638.83|649|638.2|6
1652176480000|2022-05-10 09:54:40|649.01|638.21|648.4|637.6|649.01|638.21|648.4|637.6|7
1652176490000|2022-05-10 09:54:50|648.15|637.35|647.9|637.1|648.15|637.35|647.9|637.1|3
1652176500000|2022-05-10 09:55:00|647.68|636.88|647.45|636.65|647.85|637.05|647.45|636.65|5
1652176510000|2022-05-10 09:55:10|647.85|637.05|647.85|637.05|647.85|637.05|647.85|637.05|1
1652176520000|2022-05-10 09:55:20|648.2|637.4|648.2|637.4|648.2|637.4|648.2|637.4|1
1652176530000|2022-05-10 09:55:30|648.52|637.72|649.05|638.25|649.05|638.25|648.52|637.72|8
1652176540000|2022-05-10 09:55:40|649.59|638.79|649.4|638.6|649.8|639|649.4|638.6|3
1652176550000|2022-05-10 09:55:50|649.05|638.25|649.5|638.7|649.5|638.7|649.05|638.25|2
1652176560000|2022-05-10 09:56:00|649.05|638.25|649.28|638.48|649.28|638.48|649|638.2|3
1652176570000|2022-05-10 09:56:10|649.9|639.1|649.9|639.1|649.9|639.1|649.9|639.1|1
1652176580000|2022-05-10 09:56:20|649.4|638.6|648.95|638.15|649.4|638.6|648.95|638.15|2
1652176590000|2022-05-10 09:56:30|649.25|638.45|649.25|638.45|649.25|638.45|649.25|638.45|1
1652176600000|2022-05-10 09:56:40|648.95|638.15|649.45|638.65|649.45|638.65|648.95|638.15|3
1652176610000|2022-05-10 09:56:50|649.5|638.7|649.5|638.7|649.5|638.7|649.5|638.7|1
1652176630000|2022-05-10 09:57:10|649.05|638.25|648.45|637.65|649.05|638.25|648.27|637.47|9
1652176640000|2022-05-10 09:57:20|648.1|637.3|648.9|638.1|648.9|638.1|648.1|637.3|5
1652176650000|2022-05-10 09:57:30|648.55|637.75|648.9|638.1|648.9|638.1|648.55|637.75|2
1652176660000|2022-05-10 09:57:40|648.4|637.6|647.7|636.9|648.4|637.6|647.25|636.45|5
1652176670000|2022-05-10 09:57:50|647.82|637.02|648.01|637.21|648.01|637.21|647.82|637.02|2
1652176680000|2022-05-10 09:58:00|647.8|637|648.01|637.21|648.01|637.21|647.8|637|2
1652176690000|2022-05-10 09:58:10|647.7|636.9|647.7|636.9|647.7|636.9|647.7|636.9|1
1652176710000|2022-05-10 09:58:30|647.75|636.95|648.35|637.55|648.35|637.55|647.75|636.95|2
1652176720000|2022-05-10 09:58:40|648.3|637.5|648.68|637.88|648.68|637.88|648.3|637.5|5
1652176730000|2022-05-10 09:58:50|648.8|638|648.9|638.1|648.9|638.1|648.8|638|2
1652176740000|2022-05-10 09:59:00|648.4|637.6|648.55|637.75|648.55|637.75|648.4|637.6|2
1652176760000|2022-05-10 09:59:20|648.5|637.7|648.5|637.7|648.5|637.7|648.5|637.7|1
1652176770000|2022-05-10 09:59:30|648|637.2|647.45|636.65|648|637.2|647.45|636.65|5
1652176780000|2022-05-10 09:59:40|647.8|637|647.8|637|647.94|637.14|647.8|637|3
1652176790000|2022-05-10 09:59:50|647.85|637.05|647.85|637.05|647.85|637.05|647.85|637.05|1
1652176800000|2022-05-10 10:00:00|647.8|637|648.9|638.1|648.9|638.1|647.8|637|8
1652176810000|2022-05-10 10:00:10|648.74|637.94|648.55|637.75|648.9|638.1|648.55|637.75|3
1652176820000|2022-05-10 10:00:20|648.9|638.1|648.9|638.1|648.9|638.1|648.9|638.1|1
1652176830000|2022-05-10 10:00:30|648.75|637.95|648.9|638.1|648.9|638.1|648.75|637.95|2
1652176840000|2022-05-10 10:00:40|648.4|637.6|647.91|637.11|648.4|637.6|647.91|637.11|2
1652176850000|2022-05-10 10:00:50|647.8|637|646.48|635.68|647.8|637|646.4|635.6|6
1652176860000|2022-05-10 10:01:00|646.4|635.6|647.2|636.4|647.2|636.4|646.4|635.6|5
1652176870000|2022-05-10 10:01:10|647.4|636.6|647.84|637.04|647.84|637.04|647.4|636.6|2
1652176880000|2022-05-10 10:01:20|647.68|636.88|646.9|636.1|647.84|637.04|646.9|636.1|4
1652176900000|2022-05-10 10:01:40|647.4|636.6|647.84|637.04|647.84|637.04|647.4|636.6|3
1652176910000|2022-05-10 10:01:50|648.16|637.36|648.16|637.36|648.16|637.36|648.16|637.36|1
1652176920000|2022-05-10 10:02:00|648.4|637.6|648.25|637.45|648.8|638|648|637.2|6
1652176930000|2022-05-10 10:02:10|647.9|637.1|647.9|637.1|647.9|637.1|647.9|637.1|1
1652176950000|2022-05-10 10:02:30|648.04|637.24|648.9|638.1|649.6|638.8|647.9|637.1|9
1652176960000|2022-05-10 10:02:40|649.1|638.3|649.1|638.3|649.1|638.3|649.1|638.3|1
1652176970000|2022-05-10 10:02:50|649.45|638.65|649.85|639.05|649.85|639.05|649.45|638.65|2
1652176980000|2022-05-10 10:03:00|649.95|639.15|650.05|639.25|650.62|639.82|649.95|639.15|5
1652176990000|2022-05-10 10:03:10|650.5|639.7|650.9|640.1|650.9|640.1|650.5|639.7|3
1652177000000|2022-05-10 10:03:20|650.99|640.19|651.74|640.94|651.74|640.94|650.99|640.19|4
1652177010000|2022-05-10 10:03:30|651.7|640.9|651.37|640.57|651.74|640.94|651.37|640.57|4
1652177020000|2022-05-10 10:03:40|651.33|640.53|650.4|639.6|651.34|640.54|649.9|639.1|9
1652177030000|2022-05-10 10:03:50|650.28|639.48|649.9|639.1|650.28|639.48|649.82|639.02|6
1652177040000|2022-05-10 10:04:00|649.5|638.7|648.63|637.83|649.5|638.7|648.63|637.83|7
1652177050000|2022-05-10 10:04:10|648.49|637.69|647.4|636.6|648.49|637.69|647.4|636.6|9
1652177060000|2022-05-10 10:04:20|646.95|636.15|646.4|635.6|646.95|636.15|646.4|635.6|4
1652177070000|2022-05-10 10:04:30|646.85|636.05|646.85|636.05|646.85|636.05|646.85|636.05|1
1652177080000|2022-05-10 10:04:40|646.9|636.1|646.9|636.1|646.9|636.1|646.9|636.1|1
1652177090000|2022-05-10 10:04:50|647.02|636.22|647.4|636.6|647.4|636.6|646.9|636.1|3
1652177100000|2022-05-10 10:05:00|647.9|637.1|648.9|638.1|648.9|638.1|647.9|637.1|5
1652177110000|2022-05-10 10:05:10|649.12|638.32|649.15|638.35|649.44|638.64|648.9|638.1|5
1652177120000|2022-05-10 10:05:20|649.06|638.26|649.2|638.4|649.2|638.4|648.9|638.1|5
1652177130000|2022-05-10 10:05:30|649.33|638.53|649.9|639.1|650.3|639.5|649.33|638.53|7
1652177160000|2022-05-10 10:06:00|649.7|638.9|649.9|639.1|649.9|639.1|649.2|638.4|6
1652177170000|2022-05-10 10:06:10|649.53|638.73|649.9|639.1|649.9|639.1|649.4|638.6|4
1652177180000|2022-05-10 10:06:20|650.03|639.23|649.9|639.1|650.16|639.36|649.9|639.1|5
1652177190000|2022-05-10 10:06:30|650.12|639.32|650.8|640|650.93|640.13|650.12|639.32|9
1652177200000|2022-05-10 10:06:40|650.93|640.13|651.03|640.23|651.03|640.23|650.93|640.13|2
1652177210000|2022-05-10 10:06:50|650.9|640.1|651.07|640.27|651.24|640.44|650.9|640.1|5
1652177220000|2022-05-10 10:07:00|650.9|640.1|651.24|640.44|651.24|640.44|650.9|640.1|4
1652177230000|2022-05-10 10:07:10|651|640.2|651.74|640.94|651.74|640.94|651|640.2|7
1652177240000|2022-05-10 10:07:20|651.72|640.92|651.11|640.31|651.72|640.92|651.11|640.31|5
1652177250000|2022-05-10 10:07:30|650.9|640.1|650.9|640.1|650.9|640.1|650.35|639.55|4
1652177260000|2022-05-10 10:07:40|650.6|639.8|650.9|640.1|650.9|640.1|650.6|639.8|2
1652177270000|2022-05-10 10:07:50|650.85|640.05|650.85|640.05|650.85|640.05|650.85|640.05|1
1652177280000|2022-05-10 10:08:00|650.45|639.65|649.4|638.6|650.45|639.65|649.4|638.6|5
1652177290000|2022-05-10 10:08:10|649.27|638.47|650.4|639.6|650.59|639.79|649.27|638.47|8
1652177300000|2022-05-10 10:08:20|650.9|640.1|650.4|639.6|650.9|640.1|650.4|639.6|5
1652177310000|2022-05-10 10:08:30|650.65|639.85|650.05|639.25|650.65|639.85|650.05|639.25|5
1652177320000|2022-05-10 10:08:40|649.9|639.1|649.35|638.55|649.9|639.1|648.95|638.15|5
1652177330000|2022-05-10 10:08:50|648.95|638.15|649.4|638.6|649.4|638.6|648.9|638.1|5
1652177340000|2022-05-10 10:09:00|649.11|638.31|649.4|638.6|649.4|638.6|649.11|638.31|8
1652177350000|2022-05-10 10:09:10|648.9|638.1|649.02|638.22|649.25|638.45|648.9|638.1|3
1652177360000|2022-05-10 10:09:20|649.12|638.32|649.55|638.75|649.55|638.75|649.12|638.32|2
1652177370000|2022-05-10 10:09:30|650.65|639.85|650.65|639.85|650.65|639.85|650.65|639.85|1
1652177380000|2022-05-10 10:09:40|650.9|640.1|650.9|640.1|650.9|640.1|650.72|639.92|8
1652177390000|2022-05-10 10:09:50|650.85|640.05|650.43|639.63|650.85|640.05|650.43|639.63|3
1652177400000|2022-05-10 10:10:00|650.57|639.77|650.72|639.92|650.72|639.92|650.43|639.63|4
1652177410000|2022-05-10 10:10:10|650.87|640.07|651.69|640.89|651.69|640.89|650.87|640.07|4
1652177420000|2022-05-10 10:10:20|651.74|640.94|651.74|640.94|651.74|640.94|651.74|640.94|1
1652177430000|2022-05-10 10:10:30|651.9|641.1|652.4|641.6|652.4|641.6|651.9|641.1|3
1652177440000|2022-05-10 10:10:40|652|641.2|652|641.2|652|641.2|652|641.2|1
1652177450000|2022-05-10 10:10:50|652.3|641.5|652.29|641.49|652.64|641.84|652.29|641.49|3
1652177460000|2022-05-10 10:11:00|652.3|641.5|652.3|641.5|652.3|641.5|652.3|641.5|1
1652177470000|2022-05-10 10:11:10|652.2|641.4|651.9|641.1|652.2|641.4|651.9|641.1|2
1652177480000|2022-05-10 10:11:20|651.69|640.89|651.8|641|651.8|641|651.3|640.5|6
1652177490000|2022-05-10 10:11:30|651.3|640.5|650.9|640.1|651.42|640.62|650.9|640.1|4
1652177500000|2022-05-10 10:11:40|650.76|639.96|650.12|639.32|650.76|639.96|650.12|639.32|3
1652177510000|2022-05-10 10:11:50|650.49|639.69|650.62|639.82|650.62|639.82|650.12|639.32|3
1652177520000|2022-05-10 10:12:00|650.73|639.93|650.9|640.1|650.9|640.1|650.62|639.82|3
1652177530000|2022-05-10 10:12:10|651.05|640.25|651.05|640.25|651.05|640.25|650.9|640.1|5
1652177540000|2022-05-10 10:12:20|650.9|640.1|650.95|640.15|650.95|640.15|650.9|640.1|2
1652177550000|2022-05-10 10:12:30|650.9|640.1|650.9|640.1|650.9|640.1|650.9|640.1|1
1652177560000|2022-05-10 10:12:40|650.93|640.13|650.9|640.1|651.29|640.49|650.9|640.1|4
1652177570000|2022-05-10 10:12:50|650.8|640|650.8|640|650.8|640|650.8|640|1
1652177580000|2022-05-10 10:13:00|650.65|639.85|650.15|639.35|650.65|639.85|650.15|639.35|8
1652177590000|2022-05-10 10:13:10|649.9|639.1|649.4|638.6|649.9|639.1|649.4|638.6|2
1652177600000|2022-05-10 10:13:20|649.75|638.95|648.9|638.1|649.75|638.95|648.9|638.1|5
1652177610000|2022-05-10 10:13:30|649.45|638.65|648.9|638.1|649.45|638.65|648.9|638.1|3
1652177630000|2022-05-10 10:13:50|648.95|638.15|649.35|638.55|649.35|638.55|648.95|638.15|2
1652177640000|2022-05-10 10:14:00|649.55|638.75|649.55|638.75|649.55|638.75|649.55|638.75|1
1652177650000|2022-05-10 10:14:10|649.75|638.95|649.9|639.1|649.9|639.1|649.75|638.95|2
1652177660000|2022-05-10 10:14:20|649.88|639.08|649.9|639.1|649.9|639.1|649.88|639.08|2
1652177670000|2022-05-10 10:14:30|649.59|638.79|648.96|638.16|649.9|639.1|648.96|638.16|4
1652177680000|2022-05-10 10:14:40|648.72|637.92|648.72|637.92|648.72|637.92|648.72|637.92|1
1652177690000|2022-05-10 10:14:50|648.7|637.9|648.9|638.1|648.9|638.1|648.5|637.7|6
1652177700000|2022-05-10 10:15:00|648.87|638.07|649.1|638.3|649.1|638.3|648.8|638|9
1652177710000|2022-05-10 10:15:10|649.35|638.55|650.75|639.95|650.75|639.95|649.35|638.55|9
1652177720000|2022-05-10 10:15:20|650.85|640.05|650.4|639.6|650.85|640.05|650.4|639.6|3
1652177730000|2022-05-10 10:15:30|649.9|639.1|649.52|638.72|649.9|639.1|649.45|638.65|4
1652177740000|2022-05-10 10:15:40|649.12|638.32|649.05|638.25|649.24|638.44|648.9|638.1|6
1652177750000|2022-05-10 10:15:50|649.19|638.39|648.9|638.1|649.19|638.39|648.9|638.1|3
1652177760000|2022-05-10 10:16:00|648.74|637.94|648.24|637.44|648.74|637.94|648.24|637.44|3
1652177780000|2022-05-10 10:16:20|647.45|636.65|647|636.2|647.45|636.65|647|636.2|2
1652177790000|2022-05-10 10:16:30|646.85|636.05|646.2|635.4|646.85|636.05|646.2|635.4|3
1652177800000|2022-05-10 10:16:40|645.9|635.1|646.93|636.13|646.93|636.13|645.9|635.1|9
1652177810000|2022-05-10 10:16:50|646.8|636|647.32|636.52|647.58|636.78|646.8|636|6
1652177820000|2022-05-10 10:17:00|647.3|636.5|646.95|636.15|647.32|636.52|646.95|636.15|4
1652177830000|2022-05-10 10:17:10|646.97|636.17|647.35|636.55|647.35|636.55|646.97|636.17|6
1652177840000|2022-05-10 10:17:20|647.13|636.33|648.72|637.92|648.72|637.92|647.12|636.32|8
1652177850000|2022-05-10 10:17:30|648.87|638.07|649.65|638.85|649.65|638.85|648.72|637.92|6
1652177860000|2022-05-10 10:17:40|649.9|639.1|649.9|639.1|650.35|639.55|649.9|639.1|3
1652177870000|2022-05-10 10:17:50|650.55|639.75|649.9|639.1|650.55|639.75|649.9|639.1|3
1652177880000|2022-05-10 10:18:00|649.88|639.08|649.9|639.1|649.9|639.1|649.85|639.05|3
1652177890000|2022-05-10 10:18:10|650.1|639.3|650.9|640.1|650.9|640.1|650.1|639.3|3
1652177910000|2022-05-10 10:18:30|651.09|640.29|651.16|640.36|651.16|640.36|650.9|640.1|3
1652177920000|2022-05-10 10:18:40|650.9|640.1|651.61|640.81|651.74|640.94|650.9|640.1|8
1652177930000|2022-05-10 10:18:50|651.74|640.94|651.64|640.84|651.74|640.94|651.64|640.84|2
1652177940000|2022-05-10 10:19:00|651.74|640.94|651.74|640.94|651.74|640.94|651.74|640.94|1
1652177950000|2022-05-10 10:19:10|651.5|640.7|651.75|640.95|651.75|640.95|651.5|640.7|4
1652177960000|2022-05-10 10:19:20|651.9|641.1|651.9|641.1|651.9|641.1|651.9|641.1|1
1652177970000|2022-05-10 10:19:30|651.81|641.01|651.24|640.44|651.81|641.01|651.24|640.44|6
1652177980000|2022-05-10 10:19:40|651.36|640.56|651.24|640.44|651.36|640.56|651.24|640.44|4
1652178000000|2022-05-10 10:20:00|650.9|640.1|650.9|640.1|650.9|640.1|650.76|639.96|3
1652178010000|2022-05-10 10:20:10|651.07|640.27|650.92|640.12|651.55|640.75|650.92|640.12|7
1652178020000|2022-05-10 10:20:20|650.82|640.02|650.92|640.12|650.92|640.12|650.67|639.87|3
1652178030000|2022-05-10 10:20:30|650.8|640|650.3|639.5|650.8|640|650.3|639.5|3
1652178040000|2022-05-10 10:20:40|650.8|640|650.8|640|650.8|640|650.8|640|1
1652178050000|2022-05-10 10:20:50|650.9|640.1|650.9|640.1|650.9|640.1|650.9|640.1|1
1652178070000|2022-05-10 10:21:10|651.07|640.27|651.45|640.65|651.45|640.65|651.07|640.27|2
1652178080000|2022-05-10 10:21:20|651.8|641|651.8|641|651.8|641|651.8|641|1
1652178090000|2022-05-10 10:21:30|651.9|641.1|651.9|641.1|652.03|641.23|651.9|641.1|5
1652178100000|2022-05-10 10:21:40|651.8|641|651.65|640.85|651.8|641|651.65|640.85|2
1652178110000|2022-05-10 10:21:50|651.8|641|651.74|640.94|651.8|641|651.24|640.44|6
1652178120000|2022-05-10 10:22:00|651.69|640.89|651.69|640.89|651.69|640.89|651.69|640.89|1
1652178130000|2022-05-10 10:22:10|651.75|640.95|652.05|641.25|652.05|641.25|651.75|640.95|3
1652178140000|2022-05-10 10:22:20|652.3|641.5|652.3|641.5|652.3|641.5|652.3|641.5|1
1652178150000|2022-05-10 10:22:30|652.35|641.55|653.8|643|653.8|643|652.35|641.55|6
1652178160000|2022-05-10 10:22:40|653.9|643.1|653.6|642.8|653.9|643.1|653.6|642.8|2
1652178170000|2022-05-10 10:22:50|653.9|643.1|653.85|643.05|653.9|643.1|653.85|643.05|2
1652178180000|2022-05-10 10:23:00|653.5|642.7|653.05|642.25|653.5|642.7|653.05|642.25|2
1652178190000|2022-05-10 10:23:10|653.14|642.34|653.31|642.51|653.62|642.82|653.14|642.34|7
1652178200000|2022-05-10 10:23:20|652.95|642.15|653.18|642.38|653.73|642.93|652.95|642.15|5
1652178210000|2022-05-10 10:23:30|652.9|642.1|652.9|642.1|652.9|642.1|652.9|642.1|1
1652178220000|2022-05-10 10:23:40|653.9|643.1|653.9|643.1|653.9|643.1|653.9|643.1|1
1652178230000|2022-05-10 10:23:50|653.92|643.12|653.94|643.14|654.58|643.78|653.92|643.12|7
1652178250000|2022-05-10 10:24:10|654.9|644.1|654.9|644.1|654.9|644.1|654.25|643.45|7
1652178270000|2022-05-10 10:24:30|654.65|643.85|654.65|643.85|654.65|643.85|654.65|643.85|1
1652178280000|2022-05-10 10:24:40|654.25|643.45|654.26|643.46|654.36|643.56|654.25|643.45|3
1652178300000|2022-05-10 10:25:00|653.9|643.1|653.75|642.95|653.9|643.1|653.75|642.95|4
1652178310000|2022-05-10 10:25:10|653.9|643.1|653.74|642.94|653.9|643.1|653.63|642.83|3
1652178320000|2022-05-10 10:25:20|653.54|642.74|653.54|642.74|653.54|642.74|653.54|642.74|1
1652178360000|2022-05-10 10:26:00|653.64|642.84|653.24|642.44|653.64|642.84|653.24|642.44|2
1652178370000|2022-05-10 10:26:10|653.11|642.31|653.51|642.71|653.52|642.72|653.11|642.31|4
1652178380000|2022-05-10 10:26:20|653.59|642.79|653.9|643.1|653.9|643.1|653.59|642.79|2
1652178420000|2022-05-10 10:27:00|654.11|643.31|653.9|643.1|654.11|643.31|653.9|643.1|2
1652178430000|2022-05-10 10:27:10|654.15|643.35|654.15|643.35|654.15|643.35|654.11|643.31|5
1652178440000|2022-05-10 10:27:20|654.65|643.85|654.65|643.85|654.65|643.85|654.65|643.85|1
1652178450000|2022-05-10 10:27:30|654.6|643.8|654.15|643.35|654.6|643.8|654.15|643.35|2
1652178470000|2022-05-10 10:27:50|653.9|643.1|654.11|643.31|654.11|643.31|653.9|643.1|4
1652178480000|2022-05-10 10:28:00|653.9|643.1|654.15|643.35|654.15|643.35|653.9|643.1|6
1652178490000|2022-05-10 10:28:10|653.9|643.1|653.9|643.1|653.9|643.1|653.9|643.1|1
1652178500000|2022-05-10 10:28:20|653.76|642.96|653.6|642.8|653.76|642.96|653.6|642.8|3
1652178510000|2022-05-10 10:28:30|653.66|642.86|653.6|642.8|653.75|642.95|653.3|642.5|6
1652178520000|2022-05-10 10:28:40|653.9|643.1|654.06|643.26|654.09|643.29|653.9|643.1|3
1652178530000|2022-05-10 10:28:50|653.95|643.15|654.09|643.29|654.09|643.29|653.95|643.15|2
1652178540000|2022-05-10 10:29:00|654.59|643.79|654.59|643.79|654.59|643.79|654.59|643.79|1
1652178550000|2022-05-10 10:29:10|654.34|643.54|653.9|643.1|654.34|643.54|653.9|643.1|3
1652178560000|2022-05-10 10:29:20|653.6|642.8|653.65|642.85|653.65|642.85|653.6|642.8|2
1652178590000|2022-05-10 10:29:50|653.9|643.1|654.06|643.26|654.44|643.64|653.9|643.1|4
1652178600000|2022-05-10 10:30:00|653.9|643.1|654.44|643.64|654.44|643.64|653.9|643.1|2
1652178610000|2022-05-10 10:30:10|654.7|643.9|654.8|644|654.8|644|654.7|643.9|2
1652178620000|2022-05-10 10:30:20|654.9|644.1|654.9|644.1|654.9|644.1|654.9|644.1|1
1652178630000|2022-05-10 10:30:30|654.97|644.17|655.9|645.1|655.9|645.1|654.97|644.17|5
1652178640000|2022-05-10 10:30:40|655.8|645|655.8|645|655.8|645|655.8|645|1
1652178650000|2022-05-10 10:30:50|655.65|644.85|654.97|644.17|655.65|644.85|654.97|644.17|3
1652178670000|2022-05-10 10:31:10|654.4|643.6|654|643.2|654.4|643.6|654|643.2|3
1652178680000|2022-05-10 10:31:20|653.9|643.1|653|642.2|653.9|643.1|653|642.2|3
1652178700000|2022-05-10 10:31:40|652.86|642.06|652.9|642.1|653|642.2|652.79|641.99|8
1652178710000|2022-05-10 10:31:50|652.88|642.08|651.9|641.1|652.88|642.08|651.9|641.1|4
1652178720000|2022-05-10 10:32:00|651.78|640.98|651.3|640.5|651.78|640.98|651.17|640.37|4
1652178730000|2022-05-10 10:32:10|651.07|640.27|650.9|640.1|651.07|640.27|650.9|640.1|5
1652178740000|2022-05-10 10:32:20|651.07|640.27|651.07|640.27|651.07|640.27|651.07|640.27|1
1652178770000|2022-05-10 10:32:50|651.05|640.25|651.28|640.48|651.29|640.49|651.05|640.25|4
1652178780000|2022-05-10 10:33:00|651.07|640.27|651.63|640.83|651.9|641.1|651.07|640.27|3
1652178790000|2022-05-10 10:33:10|651.57|640.77|651.57|640.77|651.57|640.77|651.57|640.77|1
1652178800000|2022-05-10 10:33:20|651.9|641.1|652.28|641.48|652.28|641.48|651.9|641.1|2
1652178820000|2022-05-10 10:33:40|652.78|641.98|652.78|641.98|652.78|641.98|652.78|641.98|1
1652178830000|2022-05-10 10:33:50|652.73|641.93|652.78|641.98|652.78|641.98|652.73|641.93|2
1652178840000|2022-05-10 10:34:00|652.8|642|652.8|642|652.8|642|652.8|642|1
1652178850000|2022-05-10 10:34:10|652.78|641.98|652.28|641.48|652.78|641.98|652.28|641.48|4
1652178860000|2022-05-10 10:34:20|652.78|641.98|652.78|641.98|652.78|641.98|652.78|641.98|1
1652178880000|2022-05-10 10:34:40|652.41|641.61|652|641.2|652.41|641.61|652|641.2|3
1652178890000|2022-05-10 10:34:50|651.9|641.1|651.9|641.1|651.9|641.1|651.9|641.1|1
1652178920000|2022-05-10 10:35:20|651.77|640.97|651.65|640.85|651.9|641.1|651.65|640.85|3
1652178930000|2022-05-10 10:35:30|651.59|640.79|651.07|640.27|651.59|640.79|651.07|640.27|5
1652178940000|2022-05-10 10:35:40|651.2|640.4|651.07|640.27|651.2|640.4|651.07|640.27|3
1652178950000|2022-05-10 10:35:50|651.08|640.28|651.58|640.78|651.58|640.78|651.08|640.28|2
1652178960000|2022-05-10 10:36:00|651.95|641.15|652.78|641.98|652.78|641.98|651.95|641.15|7
1652178970000|2022-05-10 10:36:10|652.79|641.99|653.4|642.6|653.4|642.6|652.79|641.99|3
1652178980000|2022-05-10 10:36:20|653.7|642.9|653.7|642.9|653.7|642.9|653.7|642.9|1
1652178990000|2022-05-10 10:36:30|653.54|642.74|653.9|643.1|653.9|643.1|653.54|642.74|5
1652179000000|2022-05-10 10:36:40|654.05|643.25|654.53|643.73|654.9|644.1|654.05|643.25|5
1652179010000|2022-05-10 10:36:50|654.4|643.6|653.16|642.36|654.4|643.6|653.16|642.36|6
1652179020000|2022-05-10 10:37:00|653.08|642.28|651.15|640.35|653.08|642.28|651.15|640.35|6
1652179030000|2022-05-10 10:37:10|651.05|640.25|650.1|639.3|651.05|640.25|650.1|639.3|6
1652179040000|2022-05-10 10:37:20|649.95|639.15|650.4|639.6|650.65|639.85|649.95|639.15|5
1652179050000|2022-05-10 10:37:30|649.95|639.15|650.05|639.25|650.3|639.5|649.95|639.15|4
1652179060000|2022-05-10 10:37:40|650.25|639.45|650.6|639.8|650.6|639.8|650.25|639.45|2
1652179070000|2022-05-10 10:37:50|650.63|639.83|650.6|639.8|650.9|640.1|650.6|639.8|9
1652179080000|2022-05-10 10:38:00|650.1|639.3|650.6|639.8|650.6|639.8|650.1|639.3|8
1652179090000|2022-05-10 10:38:10|650.47|639.67|650.6|639.8|650.85|640.05|650.1|639.3|10
1652179100000|2022-05-10 10:38:20|650.43|639.63|650.35|639.55|650.6|639.8|650.35|639.55|4
1652179110000|2022-05-10 10:38:30|650.51|639.71|650.51|639.71|650.57|639.77|650.51|639.71|3
1652179120000|2022-05-10 10:38:40|650.39|639.59|649.9|639.1|650.39|639.59|649.9|639.1|3
1652179130000|2022-05-10 10:38:50|649.93|639.13|649.9|639.1|650.05|639.25|649.9|639.1|4
1652179140000|2022-05-10 10:39:00|649.72|638.92|649.32|638.52|649.82|639.02|649.32|638.52|6
1652179150000|2022-05-10 10:39:10|648.9|638.1|649.52|638.72|649.52|638.72|648.9|638.1|3
1652179160000|2022-05-10 10:39:20|649.76|638.96|649.95|639.15|650|639.2|649.76|638.96|7
1652179170000|2022-05-10 10:39:30|649.85|639.05|649.95|639.15|649.95|639.15|649.85|639.05|2
1652179190000|2022-05-10 10:39:50|649.99|639.19|650.9|640.1|650.9|640.1|649.99|639.19|4
1652179200000|2022-05-10 10:40:00|651.04|640.24|651.32|640.52|651.32|640.52|650.9|640.1|5
1652179210000|2022-05-10 10:40:10|651.82|641.02|652.9|642.1|652.9|642.1|651.82|641.02|8
1652179230000|2022-05-10 10:40:30|652.5|641.7|652|641.2|652.5|641.7|652|641.2|2
1652179240000|2022-05-10 10:40:40|651.95|641.15|651.95|641.15|651.95|641.15|651.95|641.15|1
1652179250000|2022-05-10 10:40:50|651.9|641.1|651.9|641.1|651.9|641.1|651.25|640.45|5
1652179260000|2022-05-10 10:41:00|651.63|640.83|651.9|641.1|651.9|641.1|651.63|640.83|4
1652179270000|2022-05-10 10:41:10|652.4|641.6|652.4|641.6|652.4|641.6|652.4|641.6|1
1652179280000|2022-05-10 10:41:20|652.52|641.72|652.08|641.28|652.52|641.72|651.93|641.13|5
1652179290000|2022-05-10 10:41:30|652.4|641.6|652.75|641.95|652.75|641.95|652.4|641.6|2
1652179300000|2022-05-10 10:41:40|652.9|642.1|652.8|642|652.9|642.1|652.8|642|4
1652179310000|2022-05-10 10:41:50|652.4|641.6|652.8|642|652.8|642|652.4|641.6|2
1652179320000|2022-05-10 10:42:00|652.3|641.5|651.92|641.12|652.3|641.5|651.9|641.1|6
1652179330000|2022-05-10 10:42:10|651.93|641.13|651.93|641.13|652.25|641.45|651.9|641.1|7
1652179340000|2022-05-10 10:42:20|652.43|641.63|652.43|641.63|652.43|641.63|652.15|641.35|7
1652179350000|2022-05-10 10:42:30|652.9|642.1|652.9|642.1|652.9|642.1|652.9|642.1|1
1652179410000|2022-05-10 10:43:30|652.81|642.01|652.4|641.6|652.9|642.1|652.4|641.6|5
1652179420000|2022-05-10 10:43:40|652.3|641.5|652.3|641.5|652.3|641.5|652.3|641.5|1
1652179440000|2022-05-10 10:44:00|652.1|641.3|652.1|641.3|652.1|641.3|652.1|641.3|1
1652179460000|2022-05-10 10:44:20|652.38|641.58|652.2|641.4|652.38|641.58|652.2|641.4|2
1652179470000|2022-05-10 10:44:30|652.49|641.69|652.7|641.9|652.7|641.9|652.45|641.65|4
1652179480000|2022-05-10 10:44:40|652.9|642.1|652.95|642.15|652.95|642.15|652.9|642.1|2
1652179490000|2022-05-10 10:44:50|652.9|642.1|652.9|642.1|652.9|642.1|652.9|642.1|1
1652179500000|2022-05-10 10:45:00|653.16|642.36|653.4|642.6|653.4|642.6|653.16|642.36|3
1652179510000|2022-05-10 10:45:10|653.9|643.1|653.65|642.85|653.9|643.1|653.65|642.85|4
1652179520000|2022-05-10 10:45:20|653.54|642.74|652.4|641.6|653.54|642.74|652.4|641.6|4
1652179530000|2022-05-10 10:45:30|652.25|641.45|652.79|641.99|652.79|641.99|652.25|641.45|7
1652179540000|2022-05-10 10:45:40|653.79|642.99|653.79|642.99|653.79|642.99|653.79|642.99|1
1652179550000|2022-05-10 10:45:50|654.05|643.25|654.05|643.25|654.05|643.25|654.05|643.25|1
1652179560000|2022-05-10 10:46:00|654.9|644.1|654.9|644.1|654.9|644.1|654.9|644.1|1
1652179570000|2022-05-10 10:46:10|654.6|643.8|654.8|644|654.9|644.1|654.1|643.3|5
1652179580000|2022-05-10 10:46:20|654.9|644.1|654.9|644.1|654.9|644.1|654.9|644.1|1
1652179620000|2022-05-10 10:47:00|654.97|644.17|655.6|644.8|655.6|644.8|654.97|644.17|2
1652179630000|2022-05-10 10:47:10|655.7|644.9|655.47|644.67|655.7|644.9|655.34|644.54|5
1652179640000|2022-05-10 10:47:20|655.11|644.31|655.47|644.67|655.65|644.85|655.11|644.31|6
1652179650000|2022-05-10 10:47:30|654.97|644.17|654.97|644.17|654.97|644.17|654.97|644.17|1
1652179660000|2022-05-10 10:47:40|654.81|644.01|654.97|644.17|654.97|644.17|654.7|643.9|4
1652179680000|2022-05-10 10:48:00|654.9|644.1|654.9|644.1|654.9|644.1|654.9|644.1|1
1652179690000|2022-05-10 10:48:10|654.62|643.82|654.55|643.75|654.9|644.1|654.55|643.75|6
1652179700000|2022-05-10 10:48:20|654.9|644.1|654.53|643.73|654.9|644.1|654.53|643.73|6
1652179710000|2022-05-10 10:48:30|654.76|643.96|654.9|644.1|654.9|644.1|654.55|643.75|5
1652179740000|2022-05-10 10:49:00|654.7|643.9|654.7|643.9|654.7|643.9|654.7|643.9|1
1652179750000|2022-05-10 10:49:10|654.65|643.85|653.9|643.1|654.65|643.85|653.9|643.1|4
1652179760000|2022-05-10 10:49:20|653.95|643.15|654.4|643.6|654.4|643.6|653.95|643.15|3
1652179790000|2022-05-10 10:49:50|653.9|643.1|654.9|644.1|654.9|644.1|653.9|643.1|6
1652179840000|2022-05-10 10:50:40|655.18|644.38|655.65|644.85|655.65|644.85|655.18|644.38|2
1652179860000|2022-05-10 10:51:00|655.85|645.05|655.4|644.6|655.85|645.05|655.4|644.6|5
1652179870000|2022-05-10 10:51:10|654.9|644.1|654.67|643.87|654.9|644.1|654.67|643.87|2
1652179880000|2022-05-10 10:51:20|654.9|644.1|654.9|644.1|654.9|644.1|654.9|644.1|1
1652179890000|2022-05-10 10:51:30|654.66|643.86|654.1|643.3|654.9|644.1|654.1|643.3|4
1652179900000|2022-05-10 10:51:40|654.07|643.27|652.95|642.15|654.07|643.27|652.86|642.06|7
1652179910000|2022-05-10 10:51:50|652.9|642.1|652.9|642.1|652.9|642.1|652.9|642.1|1
1652179920000|2022-05-10 10:52:00|652.4|641.6|652.4|641.6|652.4|641.6|652.4|641.6|1
1652179930000|2022-05-10 10:52:10|652.51|641.71|653.45|642.65|653.45|642.65|652.49|641.69|10
1652179940000|2022-05-10 10:52:20|652.95|642.15|652.95|642.15|652.95|642.15|652.95|642.15|1
1652179970000|2022-05-10 10:52:50|652.85|642.05|652.4|641.6|652.9|642.1|652.4|641.6|5
1652179980000|2022-05-10 10:53:00|652.64|641.84|652.9|642.1|652.9|642.1|652.64|641.84|2
1652179990000|2022-05-10 10:53:10|652.7|641.9|652.34|641.54|652.7|641.9|652.34|641.54|2
1652180000000|2022-05-10 10:53:20|652.2|641.4|652.05|641.25|652.9|642.1|652.05|641.25|6
1652180040000|2022-05-10 10:54:00|651.8|641|651.11|640.31|651.83|641.03|651.11|640.31|5
1652180050000|2022-05-10 10:54:10|651.05|640.25|650.9|640.1|651.05|640.25|650.9|640.1|3
1652180060000|2022-05-10 10:54:20|650.45|639.65|649.9|639.1|650.45|639.65|649.9|639.1|3
1652180070000|2022-05-10 10:54:30|650.4|639.6|649.9|639.1|650.85|640.05|649.9|639.1|4
1652180100000|2022-05-10 10:55:00|650.19|639.39|650.75|639.95|650.75|639.95|650.19|639.39|3
1652180110000|2022-05-10 10:55:10|650.58|639.78|650.58|639.78|650.58|639.78|650.58|639.78|1
1652180120000|2022-05-10 10:55:20|650.45|639.65|650.58|639.78|650.58|639.78|650.45|639.65|4
1652180130000|2022-05-10 10:55:30|650.9|640.1|650.9|640.1|650.9|640.1|650.9|640.1|1
1652180140000|2022-05-10 10:55:40|651.06|640.26|651.6|640.8|651.6|640.8|651.06|640.26|3
1652180160000|2022-05-10 10:56:00|651.45|640.65|651.45|640.65|651.45|640.65|651.45|640.65|1
1652180180000|2022-05-10 10:56:20|650.95|640.15|650.9|640.1|650.95|640.15|650.85|640.05|3
1652180190000|2022-05-10 10:56:30|650.82|640.02|649.44|638.64|650.9|640.1|649.44|638.64|10
1652180200000|2022-05-10 10:56:40|649.42|638.62|649.9|639.1|649.94|639.14|649.42|638.62|5
1652180220000|2022-05-10 10:57:00|650.09|639.29|650.57|639.77|650.57|639.77|650.09|639.29|4
1652180230000|2022-05-10 10:57:10|650.37|639.57|650.9|640.1|650.9|640.1|650.37|639.57|6
1652180240000|2022-05-10 10:57:20|650.78|639.98|650.78|639.98|650.78|639.98|650.78|639.98|1
1652180250000|2022-05-10 10:57:30|650.9|640.1|650.13|639.33|650.9|640.1|650.13|639.33|3
1652180260000|2022-05-10 10:57:40|650.14|639.34|649.4|638.6|650.14|639.34|649.4|638.6|8
1652180270000|2022-05-10 10:57:50|649.66|638.86|649.9|639.1|649.9|639.1|649.66|638.86|2
1652180280000|2022-05-10 10:58:00|649.66|638.86|649.4|638.6|649.66|638.86|649.4|638.6|3
1652180290000|2022-05-10 10:58:10|649.3|638.5|648.8|638|649.3|638.5|648.8|638|5
1652180300000|2022-05-10 10:58:20|648.32|637.52|648.3|637.5|648.32|637.52|648.02|637.22|5
1652180310000|2022-05-10 10:58:30|648.45|637.65|648.7|637.9|648.7|637.9|648.45|637.65|3
1652180320000|2022-05-10 10:58:40|648.37|637.57|648.37|637.57|648.37|637.57|648.37|637.57|1
1652180330000|2022-05-10 10:58:50|648.42|637.62|648.22|637.42|648.42|637.62|648.22|637.42|4
1652180340000|2022-05-10 10:59:00|648.12|637.32|648.12|637.32|648.12|637.32|648.12|637.32|1
1652180350000|2022-05-10 10:59:10|648.22|637.42|648.56|637.76|648.56|637.76|648.22|637.42|3
1652180370000|2022-05-10 10:59:30|648.9|638.1|649.03|638.23|649.03|638.23|648.9|638.1|4
1652180380000|2022-05-10 10:59:40|649.53|638.73|649.33|638.53|649.53|638.73|649.33|638.53|2
1652180390000|2022-05-10 10:59:50|648.9|638.1|648.9|638.1|648.9|638.1|648.9|638.1|1
1652180410000|2022-05-10 11:00:10|649.14|638.34|649.14|638.34|649.14|638.34|649.14|638.34|1
1652180420000|2022-05-10 11:00:20|648.9|638.1|649.4|638.6|649.4|638.6|648.9|638.1|2
1652180430000|2022-05-10 11:00:30|649.9|639.1|649.9|639.1|649.9|639.1|649.9|639.1|1
1652180440000|2022-05-10 11:00:40|650.19|639.39|650.4|639.6|650.4|639.6|650.19|639.39|3
1652180450000|2022-05-10 11:00:50|650.28|639.48|650.1|639.3|650.28|639.48|650.1|639.3|2
1652180460000|2022-05-10 11:01:00|649.9|639.1|650.4|639.6|650.4|639.6|649.9|639.1|4
1652180470000|2022-05-10 11:01:10|650.9|640.1|650.9|640.1|650.9|640.1|650.9|640.1|1
1652180480000|2022-05-10 11:01:20|651|640.2|651|640.2|651|640.2|651|640.2|1
1652180490000|2022-05-10 11:01:30|650.9|640.1|650.9|640.1|650.9|640.1|650.9|640.1|1
1652180510000|2022-05-10 11:01:50|650.68|639.88|650.35|639.55|650.68|639.88|650.35|639.55|4
1652180520000|2022-05-10 11:02:00|649.95|639.15|649.85|639.05|649.95|639.15|649.85|639.05|2
1652180530000|2022-05-10 11:02:10|649.8|639|649.57|638.77|649.9|639.1|649.22|638.42|7
1652180540000|2022-05-10 11:02:20|649.95|639.15|648.97|638.17|649.95|639.15|648.97|638.17|13
1652180550000|2022-05-10 11:02:30|648.95|638.15|648.7|637.9|648.95|638.15|648.69|637.89|7
1652180560000|2022-05-10 11:02:40|648.69|637.89|647.9|637.1|648.69|637.89|647.9|637.1|4
1652180570000|2022-05-10 11:02:50|647.85|637.05|647.73|636.93|647.85|637.05|647.73|636.93|2
1652180580000|2022-05-10 11:03:00|647.85|637.05|647.9|637.1|647.9|637.1|647.85|637.05|2
1652180590000|2022-05-10 11:03:10|647.15|636.35|647.15|636.35|647.15|636.35|647.15|636.35|1
1652180600000|2022-05-10 11:03:20|646.95|636.15|647.68|636.88|647.68|636.88|646.95|636.15|5
1652180610000|2022-05-10 11:03:30|647.65|636.85|647.65|636.85|647.67|636.87|647.65|636.85|3
1652180620000|2022-05-10 11:03:40|647.9|637.1|647.9|637.1|647.9|637.1|647.9|637.1|1
1652180650000|2022-05-10 11:04:10|648|637.2|648.9|638.1|648.9|638.1|648|637.2|3
1652180660000|2022-05-10 11:04:20|648.95|638.15|649.4|638.6|649.4|638.6|648.95|638.15|4
1652180670000|2022-05-10 11:04:30|649.51|638.71|649.9|639.1|649.9|639.1|649.51|638.71|2
1652180680000|2022-05-10 11:04:40|649.45|638.65|648.07|637.27|649.45|638.65|647.95|637.15|9
1652180690000|2022-05-10 11:04:50|648.45|637.65|648.7|637.9|648.7|637.9|648.32|637.52|7
1652180700000|2022-05-10 11:05:00|648.9|638.1|649.9|639.1|649.9|639.1|648.9|638.1|7
1652180720000|2022-05-10 11:05:20|649.82|639.02|650.05|639.25|650.05|639.25|649.82|639.02|4
1652180730000|2022-05-10 11:05:30|649.95|639.15|649.9|639.1|649.95|639.15|649.9|639.1|2
1652180750000|2022-05-10 11:05:50|649.77|638.97|648.85|638.05|649.77|638.97|648.81|638.01|8
1652180760000|2022-05-10 11:06:00|647.9|637.1|647.9|637.1|647.9|637.1|647.9|637.1|1
1652180770000|2022-05-10 11:06:10|648.08|637.28|648.23|637.43|648.23|637.43|648.08|637.28|2
1652180780000|2022-05-10 11:06:20|648.13|637.33|648.15|637.35|648.45|637.65|648|637.2|4
1652180790000|2022-05-10 11:06:30|648|637.2|648.4|637.6|648.4|637.6|648|637.2|4
1652180810000|2022-05-10 11:06:50|648.55|637.75|649.4|638.6|649.4|638.6|648.55|637.75|3
1652180820000|2022-05-10 11:07:00|649.9|639.1|649|638.2|649.9|639.1|649|638.2|5
1652180830000|2022-05-10 11:07:10|648.9|638.1|648.9|638.1|649.03|638.23|648.7|637.9|5
1652180860000|2022-05-10 11:07:40|649.4|638.6|648.9|638.1|649.67|638.87|648.62|637.82|7
1652180890000|2022-05-10 11:08:10|649.4|638.6|650.01|639.21|650.01|639.21|649.4|638.6|4
1652180900000|2022-05-10 11:08:20|650.13|639.33|649.9|639.1|650.14|639.34|649.9|639.1|3
1652180910000|2022-05-10 11:08:30|650.03|639.23|650.9|640.1|650.9|640.1|650.03|639.23|3
1652180950000|2022-05-10 11:09:10|651.19|640.39|651.16|640.36|651.24|640.44|651.16|640.36|3
1652180980000|2022-05-10 11:09:40|650.9|640.1|650.9|640.1|650.9|640.1|650.9|640.1|1
1652180990000|2022-05-10 11:09:50|651.22|640.42|651.24|640.44|651.24|640.44|651.22|640.42|2
1652181000000|2022-05-10 11:10:00|651.74|640.94|651.74|640.94|651.74|640.94|651.74|640.94|1
1652181020000|2022-05-10 11:10:20|652.4|641.6|652.2|641.4|652.4|641.6|651.9|641.1|4
1652181030000|2022-05-10 11:10:30|651.9|641.1|651.9|641.1|651.9|641.1|651.9|641.1|1
1652181040000|2022-05-10 11:10:40|652.4|641.6|652.4|641.6|652.4|641.6|652.4|641.6|1
1652181050000|2022-05-10 11:10:50|652.05|641.25|652.05|641.25|652.05|641.25|652.05|641.25|1
1652181060000|2022-05-10 11:11:00|652.23|641.43|652.73|641.93|652.74|641.94|652.23|641.43|6
1652181070000|2022-05-10 11:11:10|652.63|641.83|652.63|641.83|652.63|641.83|652.63|641.83|1
1652181080000|2022-05-10 11:11:20|652.23|641.43|652.23|641.43|652.23|641.43|652.23|641.43|1
1652181090000|2022-05-10 11:11:30|651.9|641.1|651.9|641.1|651.9|641.1|651.9|641.1|1
1652181170000|2022-05-10 11:12:50|651.75|640.95|651.67|640.87|651.75|640.95|651.67|640.87|2
1652181180000|2022-05-10 11:13:00|651.27|640.47|651.27|640.47|651.27|640.47|651.27|640.47|1
1652181190000|2022-05-10 11:13:10|651.63|640.83|651.63|640.83|651.63|640.83|651.63|640.83|1
1652181210000|2022-05-10 11:13:30|651.5|640.7|651.9|641.1|651.9|641.1|651.5|640.7|4
1652181230000|2022-05-10 11:13:50|652.28|641.48|652.28|641.48|652.28|641.48|652.17|641.37|3
1652181240000|2022-05-10 11:14:00|652.17|641.37|652.23|641.43|652.57|641.77|652.17|641.37|5
1652181250000|2022-05-10 11:14:10|651.9|641.1|651.9|641.1|651.9|641.1|651.9|641.1|1
1652181310000|2022-05-10 11:15:10|652.15|641.35|652.28|641.48|652.28|641.48|652.15|641.35|3
1652181320000|2022-05-10 11:15:20|652.4|641.6|652.9|642.1|652.9|642.1|652.4|641.6|2
1652181330000|2022-05-10 11:15:30|652.76|641.96|652.55|641.75|652.76|641.96|652.55|641.75|2
1652181340000|2022-05-10 11:15:40|651.9|641.1|651.9|641.1|651.9|641.1|651.9|641.1|1
1652181360000|2022-05-10 11:16:00|652.03|641.23|652.23|641.43|652.23|641.43|652.03|641.23|2
1652181370000|2022-05-10 11:16:10|652.38|641.58|652.18|641.38|652.38|641.58|652.18|641.38|2
1652181380000|2022-05-10 11:16:20|651.9|641.1|652.05|641.25|652.05|641.25|651.79|640.99|11
1652181390000|2022-05-10 11:16:30|652.03|641.23|652.13|641.33|652.28|641.48|652.03|641.23|3
1652181400000|2022-05-10 11:16:40|652.29|641.49|652.29|641.49|652.29|641.49|652.29|641.49|1
1652181420000|2022-05-10 11:17:00|652.41|641.61|652.81|642.01|652.81|642.01|652.41|641.61|5
1652181450000|2022-05-10 11:17:30|652.9|642.1|652.9|642.1|652.9|642.1|652.9|642.1|1
1652181470000|2022-05-10 11:17:50|652.98|642.18|652.98|642.18|652.98|642.18|652.98|642.18|1
1652181480000|2022-05-10 11:18:00|653.9|643.1|654.13|643.33|654.13|643.33|653.9|643.1|3
1652181490000|2022-05-10 11:18:10|653.9|643.1|653.9|643.1|653.9|643.1|653.9|643.1|1
1652181510000|2022-05-10 11:18:30|654|643.2|654.55|643.75|654.55|643.75|654|643.2|3
1652181520000|2022-05-10 11:18:40|654.9|644.1|655.6|644.8|655.6|644.8|654.9|644.1|9
1652181530000|2022-05-10 11:18:50|655.8|645|655.8|645|655.8|645|655.8|645|1
1652181540000|2022-05-10 11:19:00|655.75|644.95|656.96|646.16|657.06|646.26|655.75|644.95|9
1652181550000|2022-05-10 11:19:10|656.9|646.1|656.9|646.1|657.05|646.25|656.6|645.8|9
1652181560000|2022-05-10 11:19:20|656.81|646.01|656.8|646|656.9|646.1|656.72|645.92|5
1652181570000|2022-05-10 11:19:30|656.75|645.95|656.9|646.1|656.9|646.1|656.45|645.65|4
1652181580000|2022-05-10 11:19:40|657.06|646.26|657.2|646.4|657.2|646.4|657.06|646.26|2
1652181590000|2022-05-10 11:19:50|656.9|646.1|656.9|646.1|656.9|646.1|656.9|646.1|1
1652181600000|2022-05-10 11:20:00|657.05|646.25|657.15|646.35|657.15|646.35|656.76|645.96|7
1652181610000|2022-05-10 11:20:10|656.9|646.1|656.97|646.17|656.97|646.17|656.9|646.1|2
1652181620000|2022-05-10 11:20:20|656.93|646.13|656.95|646.15|656.95|646.15|656.93|646.13|2
1652181630000|2022-05-10 11:20:30|657|646.2|656.6|645.8|657|646.2|656.6|645.8|3
1652181640000|2022-05-10 11:20:40|656.55|645.75|656.55|645.75|656.55|645.75|656.55|645.75|1
1652181650000|2022-05-10 11:20:50|656.75|645.95|656.9|646.1|656.9|646.1|656.6|645.8|5
1652181660000|2022-05-10 11:21:00|657.06|646.26|657.06|646.26|657.06|646.26|656.93|646.13|3
1652181670000|2022-05-10 11:21:10|656.93|646.13|656.6|645.8|657.06|646.26|656.6|645.8|8
1652181680000|2022-05-10 11:21:20|656.3|645.5|656.2|645.4|656.66|645.86|656.2|645.4|3
1652181690000|2022-05-10 11:21:30|656.25|645.45|656.25|645.45|656.25|645.45|656.25|645.45|1
1652181700000|2022-05-10 11:21:40|656.2|645.4|656.2|645.4|656.2|645.4|656.2|645.4|1
1652181710000|2022-05-10 11:21:50|656.05|645.25|656.9|646.1|656.9|646.1|656.05|645.25|5
1652181740000|2022-05-10 11:22:20|657.11|646.31|657.35|646.55|657.35|646.55|657.11|646.31|2
1652181750000|2022-05-10 11:22:30|657.3|646.5|657.2|646.4|657.56|646.76|657.2|646.4|3
1652181770000|2022-05-10 11:22:50|657.7|646.9|658.2|647.4|658.2|647.4|657.7|646.9|4
1652181780000|2022-05-10 11:23:00|658.7|647.9|658.59|647.79|658.7|647.9|658.59|647.79|2
1652181790000|2022-05-10 11:23:10|658.7|647.9|658.75|647.95|658.75|647.95|658.7|647.9|2
1652181800000|2022-05-10 11:23:20|658.9|648.1|659.9|649.1|659.9|649.1|658.9|648.1|4
1652181810000|2022-05-10 11:23:30|660|649.2|660.3|649.5|660.8|650|660|649.2|9
1652181820000|2022-05-10 11:23:40|660.1|649.3|660.69|649.89|660.69|649.89|660.1|649.3|7
1652181830000|2022-05-10 11:23:50|660.6|649.8|660.85|650.05|660.85|650.05|660.6|649.8|3
1652181850000|2022-05-10 11:24:10|660.82|650.02|660.69|649.89|660.82|650.02|660.69|649.89|3
1652181860000|2022-05-10 11:24:20|660.79|649.99|660.79|649.99|660.79|649.99|660.79|649.99|1
1652181870000|2022-05-10 11:24:30|660.1|649.3|660.1|649.3|660.1|649.3|660.1|649.3|1
1652181880000|2022-05-10 11:24:40|660.3|649.5|660.3|649.5|660.3|649.5|660.3|649.5|1
1652181890000|2022-05-10 11:24:50|660.74|649.94|660.74|649.94|660.74|649.94|660.74|649.94|1
1652181900000|2022-05-10 11:25:00|660.8|650|660.95|650.15|660.95|650.15|660.8|650|3
1652181910000|2022-05-10 11:25:10|660.7|649.9|659.9|649.1|660.95|650.15|659.9|649.1|6
1652181920000|2022-05-10 11:25:20|659.96|649.16|659.3|648.5|659.96|649.16|659.3|648.5|8
1652181930000|2022-05-10 11:25:30|659.1|648.3|659.1|648.3|659.1|648.3|659.1|648.3|1
1652181960000|2022-05-10 11:26:00|659.31|648.51|659.95|649.15|659.95|649.15|659.31|648.51|4
1652181970000|2022-05-10 11:26:10|659.9|649.1|659.45|648.65|659.9|649.1|659.45|648.65|4
1652181980000|2022-05-10 11:26:20|659.3|648.5|659.3|648.5|659.3|648.5|659.3|648.5|1
1652181990000|2022-05-10 11:26:30|659.05|648.25|659.05|648.25|659.05|648.25|659.05|648.25|1
1652182000000|2022-05-10 11:26:40|658.9|648.1|658.9|648.1|658.9|648.1|658.9|648.1|1
1652182010000|2022-05-10 11:26:50|658.81|648.01|658.8|648|658.81|648.01|658.8|648|2
1652182020000|2022-05-10 11:27:00|658.45|647.65|658.71|647.91|658.71|647.91|658.45|647.65|2
1652182030000|2022-05-10 11:27:10|658.56|647.76|658.39|647.59|658.56|647.76|658.39|647.59|2
1652182040000|2022-05-10 11:27:20|658.08|647.28|658.08|647.28|658.08|647.28|658.08|647.28|1
1652182050000|2022-05-10 11:27:30|657.9|647.1|657.62|646.82|657.9|647.1|657.62|646.82|8
1652182060000|2022-05-10 11:27:40|657.71|646.91|657.7|646.9|657.74|646.94|657.7|646.9|3
1652182070000|2022-05-10 11:27:50|657.61|646.81|657.85|647.05|657.85|647.05|657.57|646.77|5
1652182080000|2022-05-10 11:28:00|657.9|647.1|657.9|647.1|657.9|647.1|657.9|647.1|1
1652182100000|2022-05-10 11:28:20|658.17|647.37|658.24|647.44|658.24|647.44|658.17|647.37|2
1652182110000|2022-05-10 11:28:30|658.17|647.37|658.8|648|658.8|648|658.17|647.37|5
1652182120000|2022-05-10 11:28:40|658.53|647.73|658.53|647.73|658.53|647.73|658.53|647.73|1
1652182130000|2022-05-10 11:28:50|658.65|647.85|658.65|647.85|658.65|647.85|658.65|647.85|1
1652182140000|2022-05-10 11:29:00|658.8|648|658.9|648.1|658.9|648.1|658.8|648|2
1652182150000|2022-05-10 11:29:10|659.35|648.55|659.35|648.55|659.35|648.55|659.35|648.55|1
1652182180000|2022-05-10 11:29:40|659.45|648.65|659.5|648.7|659.63|648.83|659.45|648.65|5
1652182200000|2022-05-10 11:30:00|659.73|648.93|659.63|648.83|659.73|648.93|659.63|648.83|2
1652182210000|2022-05-10 11:30:10|659.68|648.88|659.8|649|659.8|649|659.68|648.88|2
1652182220000|2022-05-10 11:30:20|659.9|649.1|660.18|649.38|660.27|649.47|659.9|649.1|8
1652182230000|2022-05-10 11:30:30|659.9|649.1|659.55|648.75|659.9|649.1|659.55|648.75|4
1652182240000|2022-05-10 11:30:40|659.65|648.85|659.65|648.85|659.65|648.85|659.65|648.85|1
1652182250000|2022-05-10 11:30:50|659.4|648.6|659.22|648.42|659.4|648.6|659.22|648.42|2
1652182260000|2022-05-10 11:31:00|659.1|648.3|659.1|648.3|659.1|648.3|659.1|648.3|1
1652182270000|2022-05-10 11:31:10|659.12|648.32|659.12|648.32|659.51|648.71|659.12|648.32|6
1652182280000|2022-05-10 11:31:20|658.9|648.1|658.45|647.65|658.9|648.1|658.45|647.65|2
1652182290000|2022-05-10 11:31:30|658.9|648.1|658.9|648.1|658.9|648.1|658.9|648.1|1
1652182300000|2022-05-10 11:31:40|659|648.2|659.33|648.53|659.33|648.53|658.9|648.1|4
1652182310000|2022-05-10 11:31:50|659.5|648.7|659.22|648.42|659.6|648.8|659.22|648.42|4
1652182320000|2022-05-10 11:32:00|659.5|648.7|659.9|649.1|659.9|649.1|659.5|648.7|3
1652182330000|2022-05-10 11:32:10|660.04|649.24|660.33|649.53|660.33|649.53|660|649.2|4
1652182340000|2022-05-10 11:32:20|660.73|649.93|660.9|650.1|661.29|650.49|660.73|649.93|8
1652182350000|2022-05-10 11:32:30|661.01|650.21|661.45|650.65|661.45|650.65|660.95|650.15|4
1652182360000|2022-05-10 11:32:40|661.15|650.35|661.84|651.04|661.84|651.04|661.05|650.25|7
1652182370000|2022-05-10 11:32:50|661.79|650.99|661.31|650.51|661.79|650.99|661.31|650.51|4
1652182380000|2022-05-10 11:33:00|661.1|650.3|661.77|650.97|661.77|650.97|661.1|650.3|3
1652182390000|2022-05-10 11:33:10|661.82|651.02|661.7|650.9|661.82|651.02|661.7|650.9|2
1652182400000|2022-05-10 11:33:20|661.9|651.1|661.9|651.1|661.9|651.1|661.9|651.1|1
1652182420000|2022-05-10 11:33:40|661.79|650.99|661.27|650.47|661.79|650.99|661.18|650.38|9
1652182430000|2022-05-10 11:33:50|661.77|650.97|661.77|650.97|661.77|650.97|661.77|650.97|1
1652182440000|2022-05-10 11:34:00|661.9|651.1|661.9|651.1|661.92|651.12|661.9|651.1|3
1652182450000|2022-05-10 11:34:10|661.92|651.12|661.94|651.14|661.95|651.15|661.92|651.12|4
1652182460000|2022-05-10 11:34:20|662.44|651.64|662.9|652.1|662.9|652.1|662.44|651.64|2
1652182480000|2022-05-10 11:34:40|662.75|651.95|662.1|651.3|662.75|651.95|662.05|651.25|4
1652182490000|2022-05-10 11:34:50|662.15|651.35|662.15|651.35|662.15|651.35|662.15|651.35|1
1652182500000|2022-05-10 11:35:00|661.9|651.1|660.9|650.1|661.9|651.1|660.9|650.1|5
1652182510000|2022-05-10 11:35:10|661|650.2|661|650.2|661|650.2|661|650.2|1
1652182530000|2022-05-10 11:35:30|660.9|650.1|661.12|650.32|661.12|650.32|660.9|650.1|2
1652182540000|2022-05-10 11:35:40|661.17|650.37|661.47|650.67|661.47|650.67|661.17|650.37|2
1652182550000|2022-05-10 11:35:50|661.67|650.87|661.67|650.87|661.67|650.87|661.67|650.87|1
1652182570000|2022-05-10 11:36:10|661.35|650.55|660.9|650.1|661.37|650.57|660.9|650.1|6
1652182590000|2022-05-10 11:36:30|661.05|650.25|661.19|650.39|661.4|650.6|661.05|650.25|4
1652182610000|2022-05-10 11:36:50|660.9|650.1|661.9|651.1|661.9|651.1|660.9|650.1|7
1652182620000|2022-05-10 11:37:00|661.92|651.12|662.9|652.1|662.9|652.1|661.9|651.1|6
1652182640000|2022-05-10 11:37:20|662.92|652.12|663.31|652.51|663.8|653|662.92|652.12|9
1652182660000|2022-05-10 11:37:40|663|652.2|663|652.2|663|652.2|663|652.2|1
1652182710000|2022-05-10 11:38:30|663.27|652.47|662.89|652.09|663.27|652.47|662.89|652.09|4
1652182720000|2022-05-10 11:38:40|662.4|651.6|662.4|651.6|662.4|651.6|662.4|651.6|1
1652182730000|2022-05-10 11:38:50|662|651.2|661.9|651.1|662|651.2|661.9|651.1|2
1652182740000|2022-05-10 11:39:00|662.05|651.25|662.1|651.3|662.1|651.3|662.05|651.25|2
1652182750000|2022-05-10 11:39:10|662.35|651.55|662.35|651.55|662.35|651.55|662.35|651.55|1
1652182760000|2022-05-10 11:39:20|662.4|651.6|662.69|651.89|662.69|651.89|662.4|651.6|3
1652182780000|2022-05-10 11:39:40|662.45|651.65|662.67|651.87|662.67|651.87|662.45|651.65|2
1652182800000|2022-05-10 11:40:00|662.3|651.5|662.2|651.4|662.3|651.5|662.2|651.4|2
1652182810000|2022-05-10 11:40:10|662.25|651.45|660.9|650.1|662.25|651.45|660.9|650.1|10
1652182820000|2022-05-10 11:40:20|661.4|650.6|661.95|651.15|661.95|651.15|661.4|650.6|3
1652182830000|2022-05-10 11:40:30|661.9|651.1|661.9|651.1|661.9|651.1|661.9|651.1|1
1652182850000|2022-05-10 11:40:50|661.63|650.83|661.57|650.77|661.63|650.83|661.57|650.77|2
1652182860000|2022-05-10 11:41:00|661.12|650.32|661.66|650.86|661.66|650.86|661.12|650.32|7
1652182870000|2022-05-10 11:41:10|661.73|650.93|662|651.2|662.01|651.21|661.66|650.86|7
1652182880000|2022-05-10 11:41:20|661.93|651.13|661.22|650.42|661.93|651.13|661.22|650.42|4
1652182900000|2022-05-10 11:41:40|661.9|651.1|661.99|651.19|661.99|651.19|661.9|651.1|2
1652182910000|2022-05-10 11:41:50|662.18|651.38|661.9|651.1|662.18|651.38|661.9|651.1|2
1652182920000|2022-05-10 11:42:00|662|651.2|662.06|651.26|662.06|651.26|661.9|651.1|7
1652182930000|2022-05-10 11:42:10|662.68|651.88|662.9|652.1|662.9|652.1|662.68|651.88|4
1652182940000|2022-05-10 11:42:20|662.8|652|663.9|653.1|663.9|653.1|662.68|651.88|9
1652182950000|2022-05-10 11:42:30|663.69|652.89|663.76|652.96|663.9|653.1|663.65|652.85|4
1652182960000|2022-05-10 11:42:40|663.9|653.1|663.9|653.1|663.9|653.1|663.2|652.4|10
1652182970000|2022-05-10 11:42:50|663.5|652.7|663.5|652.7|663.5|652.7|663.5|652.7|1
1652182980000|2022-05-10 11:43:00|663.09|652.29|663.9|653.1|663.9|653.1|663.09|652.29|4
1652183000000|2022-05-10 11:43:20|664.17|653.37|664.06|653.26|664.35|653.55|663.9|653.1|7
1652183010000|2022-05-10 11:43:30|664.07|653.27|664.71|653.91|664.9|654.1|664.07|653.27|15
1652183020000|2022-05-10 11:43:40|664.9|654.1|664.9|654.1|664.9|654.1|664.9|654.1|1
1652183030000|2022-05-10 11:43:50|664.75|653.95|664.3|653.5|664.75|653.95|664.1|653.3|7
1652183040000|2022-05-10 11:44:00|664.45|653.65|664.12|653.32|664.45|653.65|664.12|653.32|3
1652183050000|2022-05-10 11:44:10|663.95|653.15|663.95|653.15|663.95|653.15|663.95|653.15|1
1652183070000|2022-05-10 11:44:30|663.9|653.1|663.69|652.89|663.9|653.1|663.66|652.86|4
1652183080000|2022-05-10 11:44:40|663.57|652.77|663.42|652.62|663.69|652.89|663.42|652.62|4
1652183090000|2022-05-10 11:44:50|663.21|652.41|663.16|652.36|663.21|652.41|663.16|652.36|2
1652183100000|2022-05-10 11:45:00|663.2|652.4|663.46|652.66|663.7|652.9|663.2|652.4|8
1652183110000|2022-05-10 11:45:10|663.37|652.57|663.05|652.25|663.37|652.57|663.05|652.25|3
1652183120000|2022-05-10 11:45:20|662.9|652.1|662.4|651.6|662.9|652.1|662.4|651.6|4
1652183130000|2022-05-10 11:45:30|661.9|651.1|662.7|651.9|662.7|651.9|661.9|651.1|5
1652183140000|2022-05-10 11:45:40|662.2|651.4|662.2|651.4|662.2|651.4|662.2|651.4|1
1652183150000|2022-05-10 11:45:50|661.9|651.1|661.9|651.1|661.9|651.1|661.9|651.1|1
1652183170000|2022-05-10 11:46:10|662.2|651.4|662.87|652.07|662.87|652.07|662.2|651.4|3
1652183210000|2022-05-10 11:46:50|662.79|651.99|661.95|651.15|662.79|651.99|661.95|651.15|3
1652183220000|2022-05-10 11:47:00|661.9|651.1|661.9|651.1|661.9|651.1|661.9|651.1|1
1652183240000|2022-05-10 11:47:20|662.1|651.3|662.1|651.3|662.1|651.3|662.1|651.3|1
1652183250000|2022-05-10 11:47:30|662|651.2|662|651.2|662|651.2|662|651.2|1
1652183270000|2022-05-10 11:47:50|661.9|651.1|661.95|651.15|661.95|651.15|661.9|651.1|2
1652183280000|2022-05-10 11:48:00|662.7|651.9|662.87|652.07|662.87|652.07|662.7|651.9|3
1652183310000|2022-05-10 11:48:30|662.6|651.8|662.6|651.8|662.6|651.8|662.6|651.8|1
1652183320000|2022-05-10 11:48:40|662.4|651.6|661.9|651.1|662.4|651.6|661.9|651.1|2
1652183350000|2022-05-10 11:49:10|661.83|651.03|660.95|650.15|661.83|651.03|660.95|650.15|5
1652183360000|2022-05-10 11:49:20|660.9|650.1|660.24|649.44|660.9|650.1|660.24|649.44|3
1652183370000|2022-05-10 11:49:30|659.95|649.15|660.9|650.1|660.9|650.1|659.95|649.15|5
1652183410000|2022-05-10 11:50:10|661|650.2|661.79|650.99|661.79|650.99|661|650.2|2
1652183420000|2022-05-10 11:50:20|661.29|650.49|661.29|650.49|661.29|650.49|661.29|650.49|1
1652183430000|2022-05-10 11:50:30|660.9|650.1|660.9|650.1|660.94|650.14|660.9|650.1|3
1652183440000|2022-05-10 11:50:40|660.84|650.04|659.93|649.13|660.84|650.04|659.93|649.13|6
1652183450000|2022-05-10 11:50:50|659.9|649.1|659.9|649.1|659.9|649.1|659.9|649.1|1
1652183460000|2022-05-10 11:51:00|660.08|649.28|660.17|649.37|660.17|649.37|659.9|649.1|3
1652183470000|2022-05-10 11:51:10|660.05|649.25|660.05|649.25|660.05|649.25|660.05|649.25|1
1652183480000|2022-05-10 11:51:20|659.9|649.1|659.9|649.1|659.9|649.1|659.9|649.1|1
1652183500000|2022-05-10 11:51:40|659.83|649.03|659.28|648.48|659.9|649.1|659.28|648.48|8
1652183510000|2022-05-10 11:51:50|659.15|648.35|658.95|648.15|659.15|648.35|658.95|648.15|2
1652183520000|2022-05-10 11:52:00|658.9|648.1|658.9|648.1|658.9|648.1|658.9|648.1|1
1652183530000|2022-05-10 11:52:10|658.95|648.15|658.94|648.14|658.95|648.15|658.9|648.1|3
1652183540000|2022-05-10 11:52:20|658.44|647.64|658.9|648.1|659.04|648.24|658.28|647.48|12
1652183550000|2022-05-10 11:52:30|659.28|648.48|659.2|648.4|659.28|648.48|658.9|648.1|8
1652183560000|2022-05-10 11:52:40|659.1|648.3|659.1|648.3|659.1|648.3|659.1|648.3|1
1652183570000|2022-05-10 11:52:50|659.32|648.52|659.32|648.52|659.32|648.52|659.32|648.52|1
1652183580000|2022-05-10 11:53:00|659.82|649.02|659.9|649.1|659.9|649.1|659.82|649.02|2
1652183590000|2022-05-10 11:53:10|660.28|649.48|660.36|649.56|660.61|649.81|660.28|649.48|4
1652183600000|2022-05-10 11:53:20|660.65|649.85|660.4|649.6|660.65|649.85|660.4|649.6|2
1652183640000|2022-05-10 11:54:00|659.9|649.1|660.01|649.21|660.01|649.21|659.9|649.1|3
1652183650000|2022-05-10 11:54:10|660.09|649.29|659.9|649.1|660.09|649.29|659.9|649.1|2
1652183660000|2022-05-10 11:54:20|659.4|648.6|658.9|648.1|659.4|648.6|658.9|648.1|5
1652183680000|2022-05-10 11:54:40|658.97|648.17|656.9|646.1|659.45|648.65|656.62|645.82|13
1652183690000|2022-05-10 11:54:50|656.15|645.35|656.4|645.6|656.9|646.1|656.1|645.3|6
1652183700000|2022-05-10 11:55:00|656.34|645.54|656.15|645.35|656.85|646.05|656.15|645.35|4
1652183710000|2022-05-10 11:55:10|656.4|645.6|656.4|645.6|656.4|645.6|656.4|645.6|1
1652183720000|2022-05-10 11:55:20|656|645.2|656.4|645.6|656.4|645.6|656|645.2|2
1652183730000|2022-05-10 11:55:30|656.9|646.1|657.28|646.48|657.4|646.6|656.9|646.1|3
1652183740000|2022-05-10 11:55:40|656.9|646.1|656.9|646.1|657.28|646.48|656.4|645.6|11
1652183760000|2022-05-10 11:56:00|656.65|645.85|656.4|645.6|656.65|645.85|655.95|645.15|6
1652183770000|2022-05-10 11:56:10|656.9|646.1|656.9|646.1|656.9|646.1|656.4|645.6|4
1652183810000|2022-05-10 11:56:50|657.04|646.24|656.4|645.6|657.4|646.6|656.15|645.35|7
1652183820000|2022-05-10 11:57:00|655.9|645.1|655.9|645.1|655.9|645.1|655.9|645.1|1
1652183830000|2022-05-10 11:57:10|655.65|644.85|655.5|644.7|655.9|645.1|655.5|644.7|3
1652183840000|2022-05-10 11:57:20|654.9|644.1|654.58|643.78|654.9|644.1|654.58|643.78|2
1652183850000|2022-05-10 11:57:30|654.15|643.35|653.95|643.15|654.15|643.35|653.95|643.15|3
1652183860000|2022-05-10 11:57:40|653.9|643.1|653.9|643.1|653.9|643.1|653.9|643.1|1
1652183870000|2022-05-10 11:57:50|654.4|643.6|655.05|644.25|655.05|644.25|654.4|643.6|4
1652183890000|2022-05-10 11:58:10|655|644.2|655.3|644.5|655.3|644.5|655|644.2|4
1652183900000|2022-05-10 11:58:20|654.9|644.1|655.2|644.4|655.2|644.4|654.9|644.1|2
1652183920000|2022-05-10 11:58:40|655.15|644.35|654.9|644.1|655.15|644.35|654.9|644.1|2
1652183940000|2022-05-10 11:59:00|654.78|643.98|654.9|644.1|654.9|644.1|654.78|643.98|2
1652183950000|2022-05-10 11:59:10|654.8|644|654.8|644|654.8|644|654.8|644|1
1652183970000|2022-05-10 11:59:30|654.5|643.7|654.77|643.97|654.77|643.97|654.5|643.7|2
1652184010000|2022-05-10 12:00:10|654.35|643.55|654.35|643.55|654.35|643.55|654.35|643.55|1
1652184040000|2022-05-10 12:00:40|654.09|643.29|653.6|642.8|654.09|643.29|653.54|642.74|4
1652184050000|2022-05-10 12:00:50|653.68|642.88|653.68|642.88|653.68|642.88|653.68|642.88|1
1652184060000|2022-05-10 12:01:00|653.7|642.9|654|643.2|654|643.2|653.7|642.9|2
1652184070000|2022-05-10 12:01:10|654.5|643.7|654.5|643.7|654.5|643.7|654.5|643.7|1
1652184080000|2022-05-10 12:01:20|654.55|643.75|654.55|643.75|654.55|643.75|654.55|643.75|1
1652184090000|2022-05-10 12:01:30|654.5|643.7|654|643.2|654.5|643.7|654|643.2|2
1652184100000|2022-05-10 12:01:40|653.9|643.1|652.95|642.15|653.9|643.1|652.95|642.15|4
1652184110000|2022-05-10 12:01:50|652.9|642.1|652.8|642|652.92|642.12|652.55|641.75|11
1652184120000|2022-05-10 12:02:00|652.55|641.75|652.6|641.8|652.6|641.8|652.55|641.75|2
1652184130000|2022-05-10 12:02:10|652.42|641.62|652.9|642.1|652.9|642.1|652.42|641.62|3
1652184140000|2022-05-10 12:02:20|653|642.2|653.65|642.85|653.9|643.1|653|642.2|9
1652184150000|2022-05-10 12:02:30|653.15|642.35|653.26|642.46|653.26|642.46|653.1|642.3|3
1652184160000|2022-05-10 12:02:40|653.05|642.25|653|642.2|653.16|642.36|653|642.2|3
1652184170000|2022-05-10 12:02:50|653.05|642.25|653.16|642.36|653.16|642.36|653.05|642.25|2
1652184180000|2022-05-10 12:03:00|653|642.2|653|642.2|653|642.2|653|642.2|1
1652184190000|2022-05-10 12:03:10|652.95|642.15|652.95|642.15|652.95|642.15|652.95|642.15|1
1652184200000|2022-05-10 12:03:20|652.9|642.1|652.9|642.1|652.9|642.1|652.9|642.1|1
1652184220000|2022-05-10 12:03:40|652.95|642.15|652.95|642.15|652.95|642.15|652.95|642.15|1
1652184240000|2022-05-10 12:04:00|652.45|641.65|652.45|641.65|652.45|641.65|652.45|641.65|1
1652184250000|2022-05-10 12:04:10|651.95|641.15|651.9|641.1|651.95|641.15|651.56|640.76|4
1652184260000|2022-05-10 12:04:20|651.79|640.99|652.18|641.38|652.18|641.38|651.79|640.99|4
1652184270000|2022-05-10 12:04:30|651.95|641.15|651.95|641.15|651.95|641.15|651.95|641.15|1
1652184290000|2022-05-10 12:04:50|651.84|641.04|651.26|640.46|651.84|641.04|651.26|640.46|3
1652184300000|2022-05-10 12:05:00|651.11|640.31|650.7|639.9|651.11|640.31|650.7|639.9|3
1652184310000|2022-05-10 12:05:10|650.59|639.79|650.75|639.95|650.75|639.95|650.58|639.78|5
1652184320000|2022-05-10 12:05:20|650.62|639.82|649.95|639.15|650.75|639.95|649.95|639.15|5
1652184330000|2022-05-10 12:05:30|649.81|639.01|649.75|638.95|649.83|639.03|649.44|638.64|18
1652184340000|2022-05-10 12:05:40|649.64|638.84|649.28|638.48|649.75|638.95|648.9|638.1|15
1652184350000|2022-05-10 12:05:50|649.33|638.53|648.9|638.1|649.33|638.53|648.9|638.1|3
1652184360000|2022-05-10 12:06:00|649.03|638.23|649.33|638.53|649.33|638.53|648.9|638.1|5
1652184370000|2022-05-10 12:06:10|649.9|639.1|649|638.2|649.9|639.1|649|638.2|8
1652184390000|2022-05-10 12:06:30|648.9|638.1|648.9|638.1|648.9|638.1|648.9|638.1|1
1652184400000|2022-05-10 12:06:40|648.95|638.15|649.26|638.46|649.26|638.46|648.95|638.15|3
1652184410000|2022-05-10 12:06:50|648.9|638.1|648.9|638.1|649.08|638.28|648.9|638.1|3
1652184420000|2022-05-10 12:07:00|649.9|639.1|648.95|638.15|649.9|639.1|648.95|638.15|6
1652184430000|2022-05-10 12:07:10|648.9|638.1|648.9|638.1|649.03|638.23|648.9|638.1|3
1652184490000|2022-05-10 12:08:10|649.25|638.45|649.6|638.8|649.6|638.8|649.25|638.45|3
1652184500000|2022-05-10 12:08:20|649.9|639.1|650.26|639.46|650.26|639.46|649.9|639.1|4
1652184520000|2022-05-10 12:08:40|650.41|639.61|650.99|640.19|650.99|640.19|650.4|639.6|4
1652184530000|2022-05-10 12:08:50|651.41|640.61|651.6|640.8|651.6|640.8|651.31|640.51|6
1652184540000|2022-05-10 12:09:00|651.68|640.88|650.63|639.83|651.9|641.1|650.63|639.83|13
1652184550000|2022-05-10 12:09:10|650.8|640|651.05|640.25|651.4|640.6|650.8|640|5
1652184560000|2022-05-10 12:09:20|651.45|640.65|650.9|640.1|651.45|640.65|650.9|640.1|3
1652184570000|2022-05-10 12:09:30|650.78|639.98|650.81|640.01|650.81|640.01|650.78|639.98|2
1652184580000|2022-05-10 12:09:40|650.9|640.1|650|639.2|650.9|640.1|650|639.2|6
1652184590000|2022-05-10 12:09:50|649.99|639.19|649.92|639.12|650|639.2|649.9|639.1|6
1652184600000|2022-05-10 12:10:00|649.9|639.1|650.4|639.6|650.4|639.6|649.9|639.1|6
1652184610000|2022-05-10 12:10:10|649.9|639.1|649.9|639.1|649.9|639.1|649.9|639.1|1
1652184630000|2022-05-10 12:10:30|650.1|639.3|649.9|639.1|650.1|639.3|649.9|639.1|3
1652184650000|2022-05-10 12:10:50|650.1|639.3|650|639.2|650.4|639.6|650|639.2|3
1652184660000|2022-05-10 12:11:00|650.05|639.25|649.9|639.1|650.05|639.25|649.9|639.1|3
1652184670000|2022-05-10 12:11:10|649.56|638.76|649.56|638.76|649.57|638.77|649.56|638.76|3
1652184680000|2022-05-10 12:11:20|649.57|638.77|649.9|639.1|649.9|639.1|649.56|638.76|3
1652184700000|2022-05-10 12:11:40|649.75|638.95|649.9|639.1|649.9|639.1|649.74|638.94|6
1652184710000|2022-05-10 12:11:50|649.75|638.95|648.92|638.12|649.9|639.1|648.8|638|10
1652184720000|2022-05-10 12:12:00|648.9|638.1|648.9|638.1|649.16|638.36|648.9|638.1|4
1652184730000|2022-05-10 12:12:10|649.82|639.02|650.4|639.6|650.4|639.6|649.82|639.02|6
1652184740000|2022-05-10 12:12:20|651.05|640.25|650.98|640.18|651.9|641.1|650.97|640.17|14
1652184750000|2022-05-10 12:12:30|650.9|640.1|650.9|640.1|650.9|640.1|650.9|640.1|1
1652184760000|2022-05-10 12:12:40|650.79|639.99|650.18|639.38|650.79|639.99|649.97|639.17|10
1652184770000|2022-05-10 12:12:50|649.99|639.19|649.96|639.16|650.46|639.66|649.96|639.16|4
1652184780000|2022-05-10 12:13:00|650.17|639.37|650.21|639.41|650.21|639.41|650.17|639.37|2
1652184800000|2022-05-10 12:13:20|650.26|639.46|650.31|639.51|650.31|639.51|650.26|639.46|2
1652184810000|2022-05-10 12:13:30|650.22|639.42|650|639.2|650.22|639.42|650|639.2|10
1652184820000|2022-05-10 12:13:40|649.95|639.15|649.8|639|650|639.2|649.78|638.98|6
1652184830000|2022-05-10 12:13:50|649.78|638.98|649.78|638.98|649.78|638.98|649.78|638.98|1
1652184850000|2022-05-10 12:14:10|649.76|638.96|649.75|638.95|649.76|638.96|649.75|638.95|2
1652184860000|2022-05-10 12:14:20|649.76|638.96|649.69|638.89|649.76|638.96|649.69|638.89|6
1652184870000|2022-05-10 12:14:30|649.24|638.44|649.24|638.44|649.24|638.44|649.24|638.44|1
1652184880000|2022-05-10 12:14:40|649|638.2|649.26|638.46|649.26|638.46|649|638.2|4
1652184900000|2022-05-10 12:15:00|649.76|638.96|649.61|638.81|649.76|638.96|649.61|638.81|3
1652184910000|2022-05-10 12:15:10|649.41|638.61|649.41|638.61|649.41|638.61|649.41|638.61|1
1652184920000|2022-05-10 12:15:20|649.47|638.67|649.51|638.71|649.61|638.81|649.47|638.67|3
1652184930000|2022-05-10 12:15:30|649.61|638.81|649.67|638.87|649.76|638.96|649.58|638.78|5
1652184940000|2022-05-10 12:15:40|649.66|638.86|649.76|638.96|649.76|638.96|649.61|638.81|4
1652184950000|2022-05-10 12:15:50|649.67|638.87|649.66|638.86|649.67|638.87|649.66|638.86|2
1652184960000|2022-05-10 12:16:00|649.61|638.81|649.66|638.86|649.76|638.96|649.36|638.56|6
1652184970000|2022-05-10 12:16:10|649.67|638.87|649.53|638.73|649.67|638.87|649.1|638.3|6
1652184980000|2022-05-10 12:16:20|649.61|638.81|649.62|638.82|649.63|638.83|649.61|638.81|10
1652184990000|2022-05-10 12:16:30|649.76|638.96|650.01|639.21|650.01|639.21|649.76|638.96|8
1652185000000|2022-05-10 12:16:40|650.9|640.1|650.9|640.1|650.9|640.1|650.9|640.1|1
1652185010000|2022-05-10 12:16:50|650.94|640.14|650.94|640.14|650.94|640.14|650.94|640.14|1
1652185020000|2022-05-10 12:17:00|651.2|640.4|651.26|640.46|651.26|640.46|651.2|640.4|2
1652185030000|2022-05-10 12:17:10|651.37|640.57|651.37|640.57|651.37|640.57|651.37|640.57|1
1652185040000|2022-05-10 12:17:20|651.51|640.71|652.4|641.6|652.85|642.05|651.51|640.71|5
1652185050000|2022-05-10 12:17:30|652.1|641.3|652.9|642.1|652.9|642.1|652.1|641.3|4
1652185060000|2022-05-10 12:17:40|652.95|642.15|653.9|643.1|653.9|643.1|652.95|642.15|3
1652185070000|2022-05-10 12:17:50|654.04|643.24|654.1|643.3|654.1|643.3|653.9|643.1|3
1652185080000|2022-05-10 12:18:00|653.95|643.15|654.29|643.49|654.29|643.49|653.95|643.15|2
1652185090000|2022-05-10 12:18:10|654.65|643.85|653.95|643.15|654.79|643.99|653.95|643.15|9
1652185100000|2022-05-10 12:18:20|653.9|643.1|653.93|643.13|653.93|643.13|653.27|642.47|8
1652185110000|2022-05-10 12:18:30|653.9|643.1|653.84|643.04|653.9|643.1|653.65|642.85|6
1652185120000|2022-05-10 12:18:40|653.65|642.85|652.95|642.15|653.76|642.96|652.95|642.15|8
1652185130000|2022-05-10 12:18:50|653.03|642.23|653.03|642.23|653.03|642.23|653.03|642.23|1
1652185150000|2022-05-10 12:19:10|653.13|642.33|654.22|643.42|654.22|643.42|653.13|642.33|7
1652185160000|2022-05-10 12:19:20|654.18|643.38|654.79|643.99|654.79|643.99|654.18|643.38|7
1652185170000|2022-05-10 12:19:30|654.9|644.1|654.05|643.25|654.9|644.1|654.05|643.25|7
1652185180000|2022-05-10 12:19:40|654.18|643.38|654.18|643.38|654.19|643.39|654.18|643.38|3
1652185190000|2022-05-10 12:19:50|654.4|643.6|655|644.2|655.03|644.23|654.18|643.38|9
1652185200000|2022-05-10 12:20:00|655.06|644.26|655|644.2|655.06|644.26|655|644.2|6
1652185210000|2022-05-10 12:20:10|654.94|644.14|654.64|643.84|655|644.2|654.64|643.84|5
1652185220000|2022-05-10 12:20:20|654.43|643.63|654.43|643.63|654.43|643.63|654.43|643.63|1
1652185230000|2022-05-10 12:20:30|654.61|643.81|654.4|643.6|654.61|643.81|654.4|643.6|2
1652185250000|2022-05-10 12:20:50|654.48|643.68|654.48|643.68|654.48|643.68|654.48|643.68|1
1652185260000|2022-05-10 12:21:00|654.35|643.55|654.35|643.55|654.35|643.55|654.35|643.55|1
1652185270000|2022-05-10 12:21:10|654.15|643.35|654.15|643.35|654.15|643.35|654.15|643.35|1
1652185280000|2022-05-10 12:21:20|654.3|643.5|654.3|643.5|654.3|643.5|654.3|643.5|1
1652185290000|2022-05-10 12:21:30|654.15|643.35|654.15|643.35|654.15|643.35|654.15|643.35|1
1652185300000|2022-05-10 12:21:40|653.9|643.1|653.9|643.1|653.9|643.1|653.9|643.1|1
1652185310000|2022-05-10 12:21:50|654.15|643.35|653.9|643.1|654.15|643.35|653.9|643.1|2
1652185320000|2022-05-10 12:22:00|654.15|643.35|654.4|643.6|654.4|643.6|654.15|643.35|2
1652185330000|2022-05-10 12:22:10|654.3|643.5|654.3|643.5|654.3|643.5|654.3|643.5|1
1652185350000|2022-05-10 12:22:30|653.95|643.15|653.31|642.51|653.95|643.15|653.31|642.51|4
1652185360000|2022-05-10 12:22:40|653.07|642.27|652.9|642.1|653.07|642.27|652.9|642.1|2
1652185370000|2022-05-10 12:22:50|652.95|642.15|652.95|642.15|652.95|642.15|652.95|642.15|1
1652185390000|2022-05-10 12:23:10|653|642.2|653.57|642.77|653.57|642.77|653|642.2|8
1652185400000|2022-05-10 12:23:20|653.47|642.67|653.51|642.71|653.51|642.71|653.47|642.67|2
1652185410000|2022-05-10 12:23:30|653.52|642.72|653.46|642.66|653.52|642.72|653.45|642.65|7
1652185420000|2022-05-10 12:23:40|653.45|642.65|653.26|642.46|653.46|642.66|653.26|642.46|4
1652185430000|2022-05-10 12:23:50|653.11|642.31|653.11|642.31|653.12|642.32|653.11|642.31|5
1652185440000|2022-05-10 12:24:00|653.7|642.9|653.9|643.1|653.9|643.1|653.41|642.61|6
1652185460000|2022-05-10 12:24:20|653.98|643.18|653.98|643.18|653.98|643.18|653.98|643.18|1
1652185470000|2022-05-10 12:24:30|653.86|643.06|653.86|643.06|653.86|643.06|653.86|643.06|1
1652185480000|2022-05-10 12:24:40|653.98|643.18|653.9|643.1|653.98|643.18|653.9|643.1|2
1652185510000|2022-05-10 12:25:10|653.99|643.19|654.01|643.21|654.01|643.21|653.9|643.1|3
1652185540000|2022-05-10 12:25:40|654.51|643.71|654.51|643.71|654.51|643.71|654.51|643.71|1
1652185550000|2022-05-10 12:25:50|654.65|643.85|654.65|643.85|654.65|643.85|654.65|643.85|1
1652185560000|2022-05-10 12:26:00|654.51|643.71|653.95|643.15|654.51|643.71|653.95|643.15|3
1652185580000|2022-05-10 12:26:20|654.01|643.21|654.01|643.21|654.01|643.21|654|643.2|3
1652185590000|2022-05-10 12:26:30|654.14|643.34|654.19|643.39|654.37|643.57|654.14|643.34|3
1652185600000|2022-05-10 12:26:40|654.2|643.4|654.38|643.58|654.53|643.73|654.2|643.4|13
1652185610000|2022-05-10 12:26:50|654.39|643.59|654.46|643.66|654.56|643.76|654.38|643.58|8
1652185620000|2022-05-10 12:27:00|654.25|643.45|654.25|643.45|654.25|643.45|654.25|643.45|1
1652185630000|2022-05-10 12:27:10|654.3|643.5|654.41|643.61|654.43|643.63|654.3|643.5|7
1652185640000|2022-05-10 12:27:20|654.56|643.76|654.56|643.76|654.56|643.76|654.56|643.76|1
1652185650000|2022-05-10 12:27:30|654.9|644.1|654.9|644.1|654.9|644.1|654.9|644.1|1
1652185660000|2022-05-10 12:27:40|654.99|644.19|655.01|644.21|655.01|644.21|654.99|644.19|2
1652185670000|2022-05-10 12:27:50|655.02|644.22|655.01|644.21|655.02|644.22|655.01|644.21|6
1652185680000|2022-05-10 12:28:00|655.02|644.22|655.9|645.1|655.9|645.1|655.02|644.22|7
1652185690000|2022-05-10 12:28:10|656.11|645.31|656.9|646.1|656.9|646.1|656.11|645.31|4
1652185710000|2022-05-10 12:28:30|656.99|646.19|656.99|646.19|656.99|646.19|656.99|646.19|1
1652185740000|2022-05-10 12:29:00|656.92|646.12|656.8|646|656.99|646.19|656.8|646|3
1652185750000|2022-05-10 12:29:10|656.75|645.95|656.77|645.97|656.78|645.98|656.7|645.9|6
1652185760000|2022-05-10 12:29:20|656.4|645.6|656.51|645.71|656.6|645.8|656.06|645.26|8
1652185770000|2022-05-10 12:29:30|656.5|645.7|656.78|645.98|656.78|645.98|656.5|645.7|8
1652185780000|2022-05-10 12:29:40|656.61|645.81|655.94|645.14|656.62|645.82|655.82|645.02|15
1652185790000|2022-05-10 12:29:50|655.92|645.12|655.9|645.1|655.94|645.14|655.9|645.1|3
1652185800000|2022-05-10 12:30:00|655.75|644.95|655.35|644.55|655.75|644.95|655.35|644.55|4
1652185810000|2022-05-10 12:30:10|655.33|644.53|654.54|643.74|655.33|644.53|653.95|643.15|8
1652185830000|2022-05-10 12:30:30|654.95|644.15|654.95|644.15|654.95|644.15|654.95|644.15|1
1652185840000|2022-05-10 12:30:40|655.05|644.25|655.56|644.76|655.56|644.76|655.05|644.25|9
1652185850000|2022-05-10 12:30:50|655.4|644.6|655.9|645.1|655.9|645.1|655.15|644.35|6
1652185860000|2022-05-10 12:31:00|655.75|644.95|654.9|644.1|655.75|644.95|654.9|644.1|8
1652185870000|2022-05-10 12:31:10|655.06|644.26|654.9|644.1|655.06|644.26|654.9|644.1|2
1652185880000|2022-05-10 12:31:20|655.06|644.26|656.28|645.48|656.28|645.48|654.9|644.1|8
1652185890000|2022-05-10 12:31:30|656.78|645.98|655.93|645.13|656.78|645.98|655.93|645.13|9
1652185900000|2022-05-10 12:31:40|655.97|645.17|655.54|644.74|655.97|645.17|655.54|644.74|2
1652185910000|2022-05-10 12:31:50|655.95|645.15|655.95|645.15|655.95|645.15|655.95|645.15|1
1652185920000|2022-05-10 12:32:00|656.13|645.33|656.28|645.48|656.28|645.48|656.13|645.33|3
1652185930000|2022-05-10 12:32:10|656.85|646.05|656.85|646.05|656.85|646.05|656.85|646.05|1
1652185950000|2022-05-10 12:32:30|656.9|646.1|657.53|646.73|657.53|646.73|656.9|646.1|13
1652185960000|2022-05-10 12:32:40|657.9|647.1|657.9|647.1|657.9|647.1|657.9|647.1|1
1652185970000|2022-05-10 12:32:50|658|647.2|658|647.2|658.2|647.4|658|647.2|3
1652185980000|2022-05-10 12:33:00|658.02|647.22|657.9|647.1|658.02|647.22|657.9|647.1|4
1652186000000|2022-05-10 12:33:20|657.94|647.14|657.4|646.6|657.94|647.14|657.4|646.6|3
1652186010000|2022-05-10 12:33:30|657.78|646.98|657.28|646.48|657.78|646.98|657.28|646.48|3
1652186030000|2022-05-10 12:33:50|656.9|646.1|656.9|646.1|656.9|646.1|656.9|646.1|1
1652186080000|2022-05-10 12:34:40|656.97|646.17|657.63|646.83|657.63|646.83|656.97|646.17|6
1652186090000|2022-05-10 12:34:50|657.9|647.1|657.89|647.09|657.9|647.1|657.87|647.07|3
1652186110000|2022-05-10 12:35:10|657.9|647.1|657.9|647.1|657.9|647.1|657.9|647.1|1
1652186120000|2022-05-10 12:35:20|658.2|647.4|658.7|647.9|658.7|647.9|658.2|647.4|2
1652186130000|2022-05-10 12:35:30|658.85|648.05|658.7|647.9|658.85|648.05|658.7|647.9|2
1652186140000|2022-05-10 12:35:40|658.9|648.1|658.9|648.1|658.9|648.1|658.9|648.1|1
1652186160000|2022-05-10 12:36:00|659.04|648.24|659.29|648.49|659.79|648.99|659.04|648.24|4
1652186170000|2022-05-10 12:36:10|658.9|648.1|658.9|648.1|658.9|648.1|658.9|648.1|1
1652186190000|2022-05-10 12:36:30|658.67|647.87|658.9|648.1|658.9|648.1|658.63|647.83|4
1652186200000|2022-05-10 12:36:40|658.67|647.87|658.8|648|658.8|648|658.67|647.87|3
1652186210000|2022-05-10 12:36:50|658.85|648.05|658.85|648.05|658.85|648.05|658.85|648.05|1
1652186220000|2022-05-10 12:37:00|658.9|648.1|658.9|648.1|659.2|648.4|658.9|648.1|5
1652186230000|2022-05-10 12:37:10|659.1|648.3|659.6|648.8|659.6|648.8|659.1|648.3|2
1652186240000|2022-05-10 12:37:20|659.9|649.1|659.9|649.1|659.9|649.1|659.9|649.1|1
1652186250000|2022-05-10 12:37:30|660.05|649.25|660.93|650.13|660.94|650.14|660.05|649.25|8
1652186260000|2022-05-10 12:37:40|660.9|650.1|660.9|650.1|660.9|650.1|660.9|650.1|1
1652186270000|2022-05-10 12:37:50|660.88|650.08|660.88|650.08|660.9|650.1|660.88|650.08|5
1652186280000|2022-05-10 12:38:00|660.72|649.92|660.88|650.08|660.88|650.08|660.65|649.85|5
1652186300000|2022-05-10 12:38:20|660.65|649.85|660.63|649.83|660.65|649.85|660.63|649.83|2
1652186310000|2022-05-10 12:38:30|660.48|649.68|660.48|649.68|660.48|649.68|660.48|649.68|1
1652186320000|2022-05-10 12:38:40|660.4|649.6|660.88|650.08|660.88|650.08|660.4|649.6|4
1652186330000|2022-05-10 12:38:50|660.9|650.1|660.9|650.1|660.9|650.1|660.9|650.1|1
1652186340000|2022-05-10 12:39:00|661.05|650.25|661.14|650.34|661.14|650.34|661.05|650.25|3
1652186350000|2022-05-10 12:39:10|661.05|650.25|661.16|650.36|661.16|650.36|661.05|650.25|2
1652186360000|2022-05-10 12:39:20|661.21|650.41|661.21|650.41|661.21|650.41|661.2|650.4|9
1652186370000|2022-05-10 12:39:30|661.55|650.75|661.94|651.14|661.94|651.14|661.21|650.41|7
1652186390000|2022-05-10 12:39:50|662.7|651.9|662.44|651.64|662.7|651.9|662.44|651.64|3
1652186400000|2022-05-10 12:40:00|662.04|651.24|662.14|651.34|662.44|651.64|662.04|651.24|6
1652186410000|2022-05-10 12:40:10|662.11|651.31|662.01|651.21|662.11|651.31|661.95|651.15|4
1652186430000|2022-05-10 12:40:30|661.95|651.15|661.8|651|661.95|651.15|661.65|650.85|7
1652186440000|2022-05-10 12:40:40|662.01|651.21|662.14|651.34|662.65|651.85|662.01|651.21|7
1652186450000|2022-05-10 12:40:50|662.04|651.24|662.05|651.25|662.27|651.47|662.04|651.24|9
1652186460000|2022-05-10 12:41:00|662.75|651.95|662.75|651.95|662.75|651.95|662.75|651.95|1
1652186490000|2022-05-10 12:41:30|662.7|651.9|662.7|651.9|662.7|651.9|662.7|651.9|1
1652186500000|2022-05-10 12:41:40|662.9|652.1|662.9|652.1|662.9|652.1|662.9|652.1|1
1652186510000|2022-05-10 12:41:50|663.4|652.6|663.85|653.05|663.9|653.1|663.4|652.6|5
1652186520000|2022-05-10 12:42:00|663.6|652.8|663.61|652.81|663.61|652.81|663.6|652.8|2
1652186530000|2022-05-10 12:42:10|663.35|652.55|663.35|652.55|663.35|652.55|663.35|652.55|1
1652186550000|2022-05-10 12:42:30|663.49|652.69|663.61|652.81|663.63|652.83|663.35|652.55|6
1652186560000|2022-05-10 12:42:40|663.76|652.96|663.76|652.96|663.76|652.96|663.76|652.96|1
1652186570000|2022-05-10 12:42:50|663.43|652.63|663.07|652.27|663.43|652.63|663.07|652.27|2
1652186580000|2022-05-10 12:43:00|663.05|652.25|663|652.2|663.05|652.25|663|652.2|2
1652186590000|2022-05-10 12:43:10|663.05|652.25|663.26|652.46|663.26|652.46|663.05|652.25|3
1652186600000|2022-05-10 12:43:20|663.29|652.49|663.62|652.82|663.85|653.05|663.26|652.46|4
1652186620000|2022-05-10 12:43:40|663.28|652.48|663.44|652.64|663.44|652.64|663.28|652.48|2
1652186630000|2022-05-10 12:43:50|663.9|653.1|663.4|652.6|663.9|653.1|663.39|652.59|8
1652186640000|2022-05-10 12:44:00|663.55|652.75|663.18|652.38|663.55|652.75|663.05|652.25|3
1652186660000|2022-05-10 12:44:20|662.9|652.1|662.6|651.8|662.9|652.1|662.6|651.8|2
1652186680000|2022-05-10 12:44:40|662.67|651.87|662.85|652.05|662.85|652.05|662.65|651.85|3
1652186700000|2022-05-10 12:45:00|663.1|652.3|662.72|651.92|663.1|652.3|662.72|651.92|3
1652186710000|2022-05-10 12:45:10|662.85|652.05|662.1|651.3|662.85|652.05|662.1|651.3|2
1652186720000|2022-05-10 12:45:20|661.9|651.1|661.9|651.1|661.9|651.1|661.9|651.1|1
1652186730000|2022-05-10 12:45:30|661.8|651|661.82|651.02|661.82|651.02|661.72|650.92|3
1652186750000|2022-05-10 12:45:50|661.69|650.89|661.55|650.75|661.69|650.89|661.45|650.65|5
1652186760000|2022-05-10 12:46:00|661.34|650.54|661.63|650.83|661.63|650.83|661.34|650.54|3
1652186770000|2022-05-10 12:46:10|661.2|650.4|661.2|650.4|661.2|650.4|661.2|650.4|1
1652186780000|2022-05-10 12:46:20|660.9|650.1|660.16|649.36|660.9|650.1|660.16|649.36|3
1652186790000|2022-05-10 12:46:30|659.9|649.1|659.9|649.1|659.9|649.1|659.9|649.1|1
1652186800000|2022-05-10 12:46:40|659.76|648.96|659.11|648.31|659.76|648.96|659.1|648.3|3
1652186810000|2022-05-10 12:46:50|658.9|648.1|659.65|648.85|659.65|648.85|658.9|648.1|4
1652186820000|2022-05-10 12:47:00|659.9|649.1|659.06|648.26|659.9|649.1|659.06|648.26|6
1652186830000|2022-05-10 12:47:10|658.9|648.1|658.47|647.67|658.9|648.1|658.47|647.67|4
1652186840000|2022-05-10 12:47:20|658.06|647.26|658.06|647.26|658.06|647.26|658.06|647.26|1
1652186850000|2022-05-10 12:47:30|658.11|647.31|658.45|647.65|658.74|647.94|658.11|647.31|14
1652186860000|2022-05-10 12:47:40|658.44|647.64|658.06|647.26|658.44|647.64|658.06|647.26|4
1652186870000|2022-05-10 12:47:50|658.19|647.39|658.19|647.39|658.19|647.39|658.19|647.39|1
1652186880000|2022-05-10 12:48:00|658.31|647.51|658.66|647.86|658.66|647.86|658.31|647.51|3
1652186890000|2022-05-10 12:48:10|658.9|648.1|658.11|647.31|658.9|648.1|658.11|647.31|5
1652186900000|2022-05-10 12:48:20|658.06|647.26|658.23|647.43|658.23|647.43|658.06|647.26|3
1652186910000|2022-05-10 12:48:30|658.24|647.44|658.39|647.59|658.73|647.93|658.24|647.44|7
1652186920000|2022-05-10 12:48:40|658.4|647.6|658.8|648|658.8|648|658.4|647.6|3
1652186930000|2022-05-10 12:48:50|658.9|648.1|658.86|648.06|658.9|648.1|658.56|647.76|5
1652186940000|2022-05-10 12:49:00|658.9|648.1|658.9|648.1|658.9|648.1|658.9|648.1|1
1652186980000|2022-05-10 12:49:40|658.95|648.15|658.95|648.15|658.95|648.15|658.95|648.15|1
1652187020000|2022-05-10 12:50:20|658.9|648.1|658.9|648.1|658.9|648.1|658.9|648.1|1
1652187030000|2022-05-10 12:50:30|658.97|648.17|658.9|648.1|659.13|648.33|658.9|648.1|3
1652187050000|2022-05-10 12:50:50|658.77|647.97|658.16|647.36|658.77|647.97|658.16|647.36|4
1652187060000|2022-05-10 12:51:00|658|647.2|658|647.2|658|647.2|658|647.2|1
1652187080000|2022-05-10 12:51:20|658.06|647.26|658.38|647.58|658.38|647.58|658.06|647.26|3
1652187090000|2022-05-10 12:51:30|658.9|648.1|658.89|648.09|658.9|648.1|658.51|647.71|6
1652187100000|2022-05-10 12:51:40|658.9|648.1|658.9|648.1|658.9|648.1|658.9|648.1|1
1652187130000|2022-05-10 12:52:10|659|648.2|659.4|648.6|659.4|648.6|659|648.2|4
1652187150000|2022-05-10 12:52:30|659.9|649.1|659.9|649.1|659.9|649.1|659.9|649.1|1
1652187160000|2022-05-10 12:52:40|660|649.2|660.31|649.51|660.31|649.51|659.9|649.1|4
1652187170000|2022-05-10 12:52:50|660.81|650.01|660.81|650.01|660.81|650.01|660.81|650.01|1
1652187180000|2022-05-10 12:53:00|660.76|649.96|660.9|650.1|660.9|650.1|660.76|649.96|3
1652187190000|2022-05-10 12:53:10|660.95|650.15|661.4|650.6|661.4|650.6|660.95|650.15|4
1652187200000|2022-05-10 12:53:20|661.9|651.1|661.9|651.1|661.9|651.1|661.9|651.1|1
1652187210000|2022-05-10 12:53:30|661.95|651.15|662.73|651.93|662.73|651.93|661.95|651.15|4
1652187220000|2022-05-10 12:53:40|662.78|651.98|663.9|653.1|663.9|653.1|662.78|651.98|5
1652187240000|2022-05-10 12:54:00|664.05|653.25|664.4|653.6|664.4|653.6|664.05|653.25|4
1652187250000|2022-05-10 12:54:10|664.9|654.1|664.95|654.15|665.18|654.38|664.9|654.1|6
1652187260000|2022-05-10 12:54:20|665.17|654.37|665.17|654.37|665.68|654.88|665.17|654.37|5
1652187290000|2022-05-10 12:54:50|665.18|654.38|665.9|655.1|665.9|655.1|665.18|654.38|3
1652187300000|2022-05-10 12:55:00|665.7|654.9|665.68|654.88|665.7|654.9|665.68|654.88|2
1652187310000|2022-05-10 12:55:10|665.18|654.38|665|654.2|665.18|654.38|665|654.2|2
1652187320000|2022-05-10 12:55:20|665.11|654.31|664.93|654.13|665.18|654.38|664.93|654.13|6
1652187330000|2022-05-10 12:55:30|664.9|654.1|664|653.2|664.9|654.1|664|653.2|10
1652187340000|2022-05-10 12:55:40|663.8|653|663.9|653.1|663.9|653.1|663.8|653|2
1652187350000|2022-05-10 12:55:50|664.05|653.25|663.9|653.1|664.05|653.25|663.9|653.1|7
1652187370000|2022-05-10 12:56:10|664.04|653.24|664.4|653.6|664.75|653.95|664.04|653.24|6
1652187380000|2022-05-10 12:56:20|664.9|654.1|665.18|654.38|665.18|654.38|664.9|654.1|2
1652187390000|2022-05-10 12:56:30|665.11|654.31|665.05|654.25|665.18|654.38|665.05|654.25|3
1652187400000|2022-05-10 12:56:40|665.18|654.38|665.18|654.38|665.18|654.38|665.18|654.38|1
1652187410000|2022-05-10 12:56:50|664.95|654.15|665.18|654.38|665.18|654.38|664.95|654.15|2
1652187420000|2022-05-10 12:57:00|665|654.2|665.18|654.38|665.18|654.38|664.95|654.15|3
1652187460000|2022-05-10 12:57:40|665.31|654.51|665.18|654.38|665.31|654.51|665|654.2|5
1652187480000|2022-05-10 12:58:00|665.67|654.87|665.68|654.88|665.68|654.88|665.67|654.87|2
1652187500000|2022-05-10 12:58:20|665.39|654.59|665.18|654.38|665.68|654.88|665.18|654.38|3
1652187510000|2022-05-10 12:58:30|665.1|654.3|665.11|654.31|665.11|654.31|665.1|654.3|8
1652187520000|2022-05-10 12:58:40|665.1|654.3|665.63|654.83|665.63|654.83|665.1|654.3|7
1652187530000|2022-05-10 12:58:50|665.27|654.47|665.27|654.47|665.63|654.83|665.27|654.47|5
1652187540000|2022-05-10 12:59:00|665.63|654.83|666.05|655.25|666.05|655.25|665.63|654.83|4
1652187550000|2022-05-10 12:59:10|665.9|655.1|665.68|654.88|665.9|655.1|665.68|654.88|6
1652187560000|2022-05-10 12:59:20|665.63|654.83|664.85|654.05|665.63|654.83|664.85|654.05|10
1652187570000|2022-05-10 12:59:30|664.78|653.98|664.82|654.02|664.98|654.18|664.78|653.98|14
1652187580000|2022-05-10 12:59:40|664.87|654.07|664.87|654.07|664.87|654.07|664.82|654.02|9
1652187600000|2022-05-10 13:00:00|664.98|654.18|664.93|654.13|664.98|654.18|664.93|654.13|2
1652187610000|2022-05-10 13:00:10|664.98|654.18|663.92|653.12|664.98|654.18|663.92|653.12|7
1652187620000|2022-05-10 13:00:20|663.9|653.1|663.9|653.1|663.91|653.11|663.9|653.1|3
1652187630000|2022-05-10 13:00:30|664.01|653.21|665.68|654.88|665.68|654.88|663.96|653.16|11
1652187640000|2022-05-10 13:00:40|665.18|654.38|664.95|654.15|665.18|654.38|664.95|654.15|2
1652187650000|2022-05-10 13:00:50|665|654.2|665.63|654.83|665.63|654.83|665|654.2|3
1652187660000|2022-05-10 13:01:00|665.18|654.38|664.95|654.15|665.18|654.38|664.95|654.15|2
1652187670000|2022-05-10 13:01:10|664.9|654.1|664.29|653.49|664.9|654.1|664.18|653.38|7
1652187680000|2022-05-10 13:01:20|664.4|653.6|665|654.2|665|654.2|664.4|653.6|3
1652187710000|2022-05-10 13:01:50|664.95|654.15|665.18|654.38|665.18|654.38|664.95|654.15|3
1652187720000|2022-05-10 13:02:00|665.85|655.05|665.8|655|665.85|655.05|665.8|655|2
1652187730000|2022-05-10 13:02:10|665.9|655.1|665.9|655.1|665.9|655.1|665.9|655.1|1
1652187750000|2022-05-10 13:02:30|665.99|655.19|665.99|655.19|666|655.2|665.99|655.19|3
1652187760000|2022-05-10 13:02:40|666.9|656.1|666.76|655.96|666.9|656.1|666.76|655.96|2
1652187770000|2022-05-10 13:02:50|666.13|655.33|666.7|655.9|666.7|655.9|666.13|655.33|5
1652187780000|2022-05-10 13:03:00|666.51|655.71|666.9|656.1|666.9|656.1|666.51|655.71|3
1652187800000|2022-05-10 13:03:20|667|656.2|667.9|657.1|667.9|657.1|667|656.2|7
1652187810000|2022-05-10 13:03:30|668|657.2|667.9|657.1|668|657.2|667.9|657.1|2
1652187830000|2022-05-10 13:03:50|667.75|656.95|667.65|656.85|667.9|657.1|667.18|656.38|7
1652187840000|2022-05-10 13:04:00|667.69|656.89|667.9|657.1|667.9|657.1|667.69|656.89|2
1652187850000|2022-05-10 13:04:10|667.8|657|667.16|656.36|667.8|657|667.16|656.36|9
1652187860000|2022-05-10 13:04:20|667|656.2|667|656.2|667|656.2|667|656.2|1
1652187870000|2022-05-10 13:04:30|666.9|656.1|667.66|656.86|667.8|657|666.9|656.1|7
1652187880000|2022-05-10 13:04:40|667.67|656.87|667.59|656.79|667.75|656.95|667.42|656.62|5
1652187890000|2022-05-10 13:04:50|667.58|656.78|667.9|657.1|667.9|657.1|667.22|656.42|9
1652187900000|2022-05-10 13:05:00|667.84|657.04|667.27|656.47|667.84|657.04|667.27|656.47|4
1652187910000|2022-05-10 13:05:10|667.14|656.34|666.71|655.91|667.14|656.34|666.71|655.91|6
1652187920000|2022-05-10 13:05:20|666.29|655.49|666.21|655.41|666.29|655.49|666.21|655.41|2
1652187930000|2022-05-10 13:05:30|665.9|655.1|665.9|655.1|665.9|655.1|665.9|655.1|1
1652187940000|2022-05-10 13:05:40|666.17|655.37|665.9|655.1|666.17|655.37|665.9|655.1|2
1652187950000|2022-05-10 13:05:50|666.34|655.54|666.42|655.62|666.42|655.62|666.29|655.49|4
1652187960000|2022-05-10 13:06:00|666.79|655.99|666.05|655.25|666.79|655.99|666.05|655.25|8
1652187970000|2022-05-10 13:06:10|666.26|655.46|666.11|655.31|666.26|655.46|666.11|655.31|5
1652187980000|2022-05-10 13:06:20|666.28|655.48|664.95|654.15|666.28|655.48|664.95|654.15|6
1652187990000|2022-05-10 13:06:30|664.94|654.14|663.9|653.1|664.94|654.14|663.9|653.1|4
1652188010000|2022-05-10 13:06:50|663.95|653.15|663.95|653.15|663.95|653.15|663.95|653.15|1
1652188020000|2022-05-10 13:07:00|664.4|653.6|664.4|653.6|664.4|653.6|664.4|653.6|1
1652188030000|2022-05-10 13:07:10|664.85|654.05|664.9|654.1|664.9|654.1|664.85|654.05|2
1652188050000|2022-05-10 13:07:30|664.62|653.82|664.69|653.89|664.9|654.1|663.95|653.15|8
1652188060000|2022-05-10 13:07:40|664.32|653.52|664.9|654.1|664.9|654.1|664.3|653.5|6
1652188070000|2022-05-10 13:07:50|665.4|654.6|665|654.2|665.4|654.6|664.9|654.1|5
1652188080000|2022-05-10 13:08:00|665.1|654.3|665.1|654.3|665.1|654.3|665.1|654.3|1
1652188090000|2022-05-10 13:08:10|665.65|654.85|665.27|654.47|665.77|654.97|665.05|654.25|12
1652188100000|2022-05-10 13:08:20|665.15|654.35|665.2|654.4|665.27|654.47|665.1|654.3|4
1652188120000|2022-05-10 13:08:40|665.09|654.29|664.9|654.1|665.09|654.29|664.47|653.67|5
1652188140000|2022-05-10 13:09:00|664.85|654.05|664.85|654.05|664.85|654.05|664.85|654.05|1
1652188170000|2022-05-10 13:09:30|664.9|654.1|664.9|654.1|664.9|654.1|664.9|654.1|1
1652188180000|2022-05-10 13:09:40|665|654.2|665|654.2|665|654.2|665|654.2|1
1652188230000|2022-05-10 13:10:30|665.27|654.47|665.27|654.47|665.27|654.47|665.27|654.47|1
1652188240000|2022-05-10 13:10:40|665.45|654.65|665.45|654.65|665.45|654.65|665.45|654.65|1
1652188260000|2022-05-10 13:11:00|665.5|654.7|665.5|654.7|665.5|654.7|665.5|654.7|1
1652188270000|2022-05-10 13:11:10|665.55|654.75|665.05|654.25|665.55|654.75|665.05|654.25|2
1652188320000|2022-05-10 13:12:00|664.79|653.99|664.25|653.45|664.79|653.99|664.25|653.45|4
1652188330000|2022-05-10 13:12:10|664.11|653.31|664.43|653.63|664.43|653.63|664.11|653.31|4
1652188340000|2022-05-10 13:12:20|664.21|653.41|664.11|653.31|664.21|653.41|664.11|653.31|2
1652188350000|2022-05-10 13:12:30|664.06|653.26|664.06|653.26|664.06|653.26|664.06|653.26|1
1652188360000|2022-05-10 13:12:40|664.24|653.44|664.46|653.66|664.46|653.66|664.06|653.26|3
1652188370000|2022-05-10 13:12:50|664.81|654.01|664.81|654.01|664.81|654.01|664.81|654.01|1
1652188380000|2022-05-10 13:13:00|664.9|654.1|664.9|654.1|664.9|654.1|664.9|654.1|1
1652188390000|2022-05-10 13:13:10|664.94|654.14|664.94|654.14|664.94|654.14|664.94|654.14|1
1652188440000|2022-05-10 13:14:00|664.9|654.1|664.9|654.1|664.9|654.1|664.9|654.1|1
1652188450000|2022-05-10 13:14:10|664.84|654.04|664.2|653.4|664.84|654.04|664.2|653.4|3
1652188460000|2022-05-10 13:14:20|664.1|653.3|664.1|653.3|664.1|653.3|664.1|653.3|1
1652188480000|2022-05-10 13:14:40|663.9|653.1|663.9|653.1|663.9|653.1|663.9|653.1|1
1652188500000|2022-05-10 13:15:00|663.76|652.96|662.9|652.1|663.76|652.96|662.9|652.1|6
1652188560000|2022-05-10 13:16:00|662.64|651.84|662.22|651.42|662.64|651.84|662.22|651.42|2
1652188570000|2022-05-10 13:16:10|662.12|651.32|662.12|651.32|662.12|651.32|662.12|651.32|1
1652188580000|2022-05-10 13:16:20|662.07|651.27|661.45|650.65|662.07|651.27|661.4|650.6|5
1652188590000|2022-05-10 13:16:30|661.25|650.45|661.25|650.45|661.25|650.45|661.25|650.45|1
1652188600000|2022-05-10 13:16:40|660.9|650.1|659.85|649.05|660.9|650.1|659.4|648.6|8
1652188610000|2022-05-10 13:16:50|659.9|649.1|659.4|648.6|659.9|649.1|658.95|648.15|6
1652188620000|2022-05-10 13:17:00|659.9|649.1|659.9|649.1|659.9|649.1|659.9|649.1|1
1652188630000|2022-05-10 13:17:10|659.66|648.86|659.66|648.86|659.66|648.86|659.66|648.86|1
1652188640000|2022-05-10 13:17:20|659.4|648.6|659.4|648.6|659.4|648.6|659.4|648.6|1
1652188650000|2022-05-10 13:17:30|658.92|648.12|658|647.2|658.92|648.12|657.8|647|9
1652188660000|2022-05-10 13:17:40|658.06|647.26|658.56|647.76|658.9|648.1|658.06|647.26|6
1652188670000|2022-05-10 13:17:50|658.11|647.31|658.11|647.31|658.11|647.31|658.11|647.31|1
1652188680000|2022-05-10 13:18:00|658.06|647.26|657.2|646.4|658.06|647.26|657.2|646.4|5
1652188690000|2022-05-10 13:18:10|656.9|646.1|656.95|646.15|656.95|646.15|656.9|646.1|2
1652188700000|2022-05-10 13:18:20|656.9|646.1|656.81|646.01|656.9|646.1|656.81|646.01|2
1652188710000|2022-05-10 13:18:30|656.68|645.88|656.6|645.8|656.68|645.88|656.6|645.8|2
1652188720000|2022-05-10 13:18:40|656.55|645.75|656.45|645.65|656.55|645.75|656.43|645.63|3
1652188730000|2022-05-10 13:18:50|655.9|645.1|655.9|645.1|655.9|645.1|655.9|645.1|1
1652188740000|2022-05-10 13:19:00|656.2|645.4|656.65|645.85|656.65|645.85|656.2|645.4|4
1652188760000|2022-05-10 13:19:20|657|646.2|657.4|646.6|657.9|647.1|657|646.2|8
1652188770000|2022-05-10 13:19:30|657.65|646.85|657|646.2|657.9|647.1|657|646.2|5
1652188780000|2022-05-10 13:19:40|656.95|646.15|656.95|646.15|656.95|646.15|656.95|646.15|1
1652188790000|2022-05-10 13:19:50|656.9|646.1|656.9|646.1|656.9|646.1|656.9|646.1|1
1652188800000|2022-05-10 13:20:00|656.75|645.95|656.55|645.75|656.75|645.95|656.55|645.75|2
1652188810000|2022-05-10 13:20:10|656.03|645.23|656.5|645.7|656.5|645.7|656.03|645.23|5
1652188820000|2022-05-10 13:20:20|656.65|645.85|656.9|646.1|656.9|646.1|656.65|645.85|2
1652188830000|2022-05-10 13:20:30|656.99|646.19|657.75|646.95|657.75|646.95|656.9|646.1|5
1652188840000|2022-05-10 13:20:40|657.4|646.6|657.4|646.6|657.4|646.6|657.4|646.6|1
1652188850000|2022-05-10 13:20:50|656.9|646.1|656.9|646.1|656.9|646.1|656.9|646.1|1
1652188880000|2022-05-10 13:21:20|657.35|646.55|656.95|646.15|657.35|646.55|656.95|646.15|2
1652188900000|2022-05-10 13:21:40|656.9|646.1|656.9|646.1|656.9|646.1|656.9|646.1|1
1652188920000|2022-05-10 13:22:00|656.97|646.17|657.08|646.28|657.08|646.28|656.97|646.17|2
1652188960000|2022-05-10 13:22:40|657.14|646.34|657.14|646.34|657.14|646.34|657.14|646.34|1
1652188980000|2022-05-10 13:23:00|657.05|646.25|657.05|646.25|657.05|646.25|657.05|646.25|1
1652188990000|2022-05-10 13:23:10|656.87|646.07|656.51|645.71|656.92|646.12|656.51|645.71|4
1652189000000|2022-05-10 13:23:20|656.52|645.72|656.8|646|656.85|646.05|656.25|645.45|9
1652189010000|2022-05-10 13:23:30|656.87|646.07|656.83|646.03|656.87|646.07|656.83|646.03|2
1652189020000|2022-05-10 13:23:40|656.86|646.06|656.83|646.03|656.86|646.06|656.83|646.03|3
1652189030000|2022-05-10 13:23:50|656.84|646.04|656.62|645.82|656.85|646.05|656.62|645.82|6
1652189040000|2022-05-10 13:24:00|656.82|646.02|656.87|646.07|656.87|646.07|656.82|646.02|6
1652189050000|2022-05-10 13:24:10|656.88|646.08|657.4|646.6|657.75|646.95|656.88|646.08|5
1652189060000|2022-05-10 13:24:20|657.8|647|657.8|647|657.8|647|657.8|647|1
1652189070000|2022-05-10 13:24:30|657.9|647.1|657.9|647.1|657.9|647.1|657.9|647.1|1
1652189080000|2022-05-10 13:24:40|657.84|647.04|657.9|647.1|657.9|647.1|657.84|647.04|2
1652189100000|2022-05-10 13:25:00|658.35|647.55|658.45|647.65|658.45|647.65|658.35|647.55|2
1652189110000|2022-05-10 13:25:10|658.65|647.85|659|648.2|659|648.2|658.65|647.85|3
1652189120000|2022-05-10 13:25:20|659.17|648.37|659.17|648.37|659.57|648.77|659.17|648.37|7
1652189130000|2022-05-10 13:25:30|659.59|648.79|659.59|648.79|659.59|648.79|659.59|648.79|1
1652189140000|2022-05-10 13:25:40|659.32|648.52|659.5|648.7|659.9|649.1|659.32|648.52|5
1652189150000|2022-05-10 13:25:50|659.9|649.1|659.93|649.13|659.93|649.13|659.9|649.1|2
1652189160000|2022-05-10 13:26:00|660|649.2|659.9|649.1|660|649.2|659.9|649.1|2
1652189170000|2022-05-10 13:26:10|659.75|648.95|659.08|648.28|659.75|648.95|659.08|648.28|10
1652189200000|2022-05-10 13:26:40|659.18|648.38|659.58|648.78|659.58|648.78|659.08|648.28|10
1652189210000|2022-05-10 13:26:50|659.52|648.72|659.52|648.72|659.52|648.72|659.23|648.43|5
1652189220000|2022-05-10 13:27:00|659.08|648.28|659.08|648.28|659.08|648.28|659.08|648.28|1
1652189260000|2022-05-10 13:27:40|659|648.2|659.9|649.1|659.9|649.1|659|648.2|10
1652189270000|2022-05-10 13:27:50|659.95|649.15|660.8|650|660.8|650|659.95|649.15|4
1652189280000|2022-05-10 13:28:00|660.9|650.1|660.9|650.1|660.9|650.1|660.9|650.1|1
1652189290000|2022-05-10 13:28:10|660.4|649.6|660.4|649.6|660.4|649.6|660.4|649.6|1
1652189310000|2022-05-10 13:28:30|659.9|649.1|659.9|649.1|659.9|649.1|659.9|649.1|1
1652189330000|2022-05-10 13:28:50|660.22|649.42|660.82|650.02|660.82|650.02|660.22|649.42|4
1652189340000|2022-05-10 13:29:00|660.9|650.1|660.65|649.85|660.9|650.1|660.28|649.48|4
1652189350000|2022-05-10 13:29:10|660.45|649.65|660.51|649.71|660.51|649.71|660.1|649.3|4
1652189360000|2022-05-10 13:29:20|660.9|650.1|660.9|650.1|660.9|650.1|660.9|650.1|1
1652189380000|2022-05-10 13:29:40|660.73|649.93|660.15|649.35|660.73|649.93|660.15|649.35|4
1652189390000|2022-05-10 13:29:50|660.4|649.6|660.4|649.6|660.4|649.6|660.4|649.6|1
1652189400000|2022-05-10 13:30:00|660.46|649.66|660.6|649.8|660.6|649.8|660.2|649.4|3
1652189410000|2022-05-10 13:30:10|660.9|650.1|662.7|651.9|662.7|651.9|660.9|650.1|6
1652189420000|2022-05-10 13:30:20|662.9|652.1|664.7|653.9|664.7|653.9|662.9|652.1|12
1652189430000|2022-05-10 13:30:30|664.4|653.6|664.9|654.1|664.9|654.1|664.4|653.6|6
1652189440000|2022-05-10 13:30:40|664.35|653.55|665.68|654.88|665.68|654.88|664.35|653.55|10
1652189450000|2022-05-10 13:30:50|665.7|654.9|665.4|654.6|665.7|654.9|665.4|654.6|3
1652189460000|2022-05-10 13:31:00|665.56|654.76|665.68|654.88|665.85|655.05|665.56|654.76|6
1652189470000|2022-05-10 13:31:10|665.45|654.65|665.4|654.6|665.68|654.88|665.27|654.47|5
1652189480000|2022-05-10 13:31:20|665.39|654.59|665.22|654.42|665.4|654.6|665.22|654.42|3
1652189500000|2022-05-10 13:31:40|665.12|654.32|665.12|654.32|665.12|654.32|665.12|654.32|1
1652189510000|2022-05-10 13:31:50|665.05|654.25|664.05|653.25|665.05|654.25|664.05|653.25|5
1652189520000|2022-05-10 13:32:00|663.9|653.1|664.22|653.42|664.22|653.42|663.9|653.1|3
1652189530000|2022-05-10 13:32:10|664.07|653.27|664.21|653.41|664.21|653.41|664.05|653.25|4
1652189540000|2022-05-10 13:32:20|664.7|653.9|664.7|653.9|664.7|653.9|664.3|653.5|6
1652189550000|2022-05-10 13:32:30|664.69|653.89|663.9|653.1|664.69|653.89|663.86|653.06|7
1652189560000|2022-05-10 13:32:40|663.86|653.06|663.73|652.93|663.86|653.06|663.73|652.93|3
1652189570000|2022-05-10 13:32:50|663.28|652.48|662.05|651.25|663.28|652.48|662.05|651.25|5
1652189580000|2022-05-10 13:33:00|662.03|651.23|661.9|651.1|662.51|651.71|661.9|651.1|8
1652189590000|2022-05-10 13:33:10|662.07|651.27|662.29|651.49|662.79|651.99|661.9|651.1|12
1652189600000|2022-05-10 13:33:20|662.05|651.25|662.05|651.25|662.05|651.25|662.05|651.25|1
1652189610000|2022-05-10 13:33:30|661.9|651.1|661.2|650.4|661.9|651.1|661.2|650.4|6
1652189620000|2022-05-10 13:33:40|660.9|650.1|658.9|648.1|660.9|650.1|658.9|648.1|11
1652189630000|2022-05-10 13:33:50|658.75|647.95|658.06|647.26|658.75|647.95|658.06|647.26|5
1652189640000|2022-05-10 13:34:00|657.95|647.15|656.9|646.1|657.95|647.15|656.9|646.1|4
1652189650000|2022-05-10 13:34:10|656.65|645.85|656.4|645.6|656.75|645.95|656|645.2|6
1652189660000|2022-05-10 13:34:20|656.2|645.4|654.05|643.25|656.2|645.4|654.05|643.25|12
1652189670000|2022-05-10 13:34:30|653.75|642.95|653.4|642.6|654.05|643.25|652.9|642.1|5
1652189680000|2022-05-10 13:34:40|653.32|642.52|653.4|642.6|653.4|642.6|653.15|642.35|7
1652189690000|2022-05-10 13:34:50|652.95|642.15|652.76|641.96|652.95|642.15|652.76|641.96|4
1652189700000|2022-05-10 13:35:00|652.2|641.4|651.11|640.31|652.2|641.4|650.35|639.55|9
1652189710000|2022-05-10 13:35:10|651.9|641.1|651.4|640.6|651.9|641.1|651.4|640.6|4
1652189720000|2022-05-10 13:35:20|650.9|640.1|649.4|638.6|650.9|640.1|649.4|638.6|5
1652189730000|2022-05-10 13:35:30|648.9|638.1|647.65|636.85|648.9|638.1|647.65|636.85|4
1652189740000|2022-05-10 13:35:40|647.9|637.1|647.3|636.5|647.9|637.1|647.3|636.5|2
1652189750000|2022-05-10 13:35:50|647.75|636.95|648.9|638.1|648.9|638.1|647.65|636.85|7
1652189760000|2022-05-10 13:36:00|649|638.2|648.9|638.1|649|638.2|648.6|637.8|5
1652189770000|2022-05-10 13:36:10|648.7|637.9|648.6|637.8|648.9|638.1|648.6|637.8|3
1652189780000|2022-05-10 13:36:20|647.9|637.1|648.9|638.1|648.9|638.1|647.9|637.1|4
1652189790000|2022-05-10 13:36:30|648.55|637.75|648.9|638.1|648.9|638.1|648.55|637.75|4
1652189800000|2022-05-10 13:36:40|649.5|638.7|649.9|639.1|649.9|639.1|649.4|638.6|10
1652189810000|2022-05-10 13:36:50|650|639.2|650.4|639.6|650.4|639.6|650|639.2|2
1652189820000|2022-05-10 13:37:00|650.9|640.1|651.4|640.6|651.59|640.79|650.9|640.1|5
1652189830000|2022-05-10 13:37:10|651.9|641.1|650.86|640.06|651.9|641.1|650.86|640.06|4
1652189840000|2022-05-10 13:37:20|650.95|640.15|651.85|641.05|651.85|641.05|650.9|640.1|4
1652189850000|2022-05-10 13:37:30|651.4|640.6|651.71|640.91|651.9|641.1|651.4|640.6|3
1652189860000|2022-05-10 13:37:40|651.65|640.85|651.95|641.15|651.95|641.15|651.46|640.66|5
1652189870000|2022-05-10 13:37:50|652.09|641.29|652.2|641.4|652.4|641.6|652|641.2|5
1652189880000|2022-05-10 13:38:00|651.9|641.1|651.95|641.15|651.95|641.15|651.9|641.1|2
1652189890000|2022-05-10 13:38:10|651.79|640.99|651.4|640.6|651.79|640.99|651.03|640.23|7
1652189900000|2022-05-10 13:38:20|651.03|640.23|652.8|642|652.8|642|651.03|640.23|8
1652189910000|2022-05-10 13:38:30|652.4|641.6|652.4|641.6|652.4|641.6|652.1|641.3|5
1652189920000|2022-05-10 13:38:40|652.9|642.1|653.4|642.6|653.4|642.6|652.9|642.1|6
1652189930000|2022-05-10 13:38:50|653.1|642.3|654.31|643.51|654.31|643.51|653.1|642.3|6
1652189940000|2022-05-10 13:39:00|654.24|643.44|654.16|643.36|654.24|643.44|654.16|643.36|2
1652189950000|2022-05-10 13:39:10|654|643.2|654.2|643.4|654.4|643.6|654|643.2|4
1652189960000|2022-05-10 13:39:20|653.9|643.1|653.9|643.1|653.9|643.1|653.9|643.1|1
1652189970000|2022-05-10 13:39:30|654.4|643.6|654.4|643.6|654.4|643.6|654.4|643.6|1
1652189980000|2022-05-10 13:39:40|653.9|643.1|653.45|642.65|653.9|643.1|653.45|642.65|4
1652189990000|2022-05-10 13:39:50|653.1|642.3|652.9|642.1|653.1|642.3|652.9|642.1|4
1652190010000|2022-05-10 13:40:10|653.17|642.37|651.9|641.1|653.17|642.37|651.9|641.1|6
1652190020000|2022-05-10 13:40:20|651.23|640.43|651.03|640.23|651.23|640.43|650.95|640.15|3
1652190030000|2022-05-10 13:40:30|651.53|640.73|651.27|640.47|651.78|640.98|651.27|640.47|5
1652190040000|2022-05-10 13:40:40|651.41|640.61|650.55|639.75|651.53|640.73|650.55|639.75|7
1652190050000|2022-05-10 13:40:50|650.99|640.19|651.35|640.55|651.35|640.55|650.99|640.19|8
1652190060000|2022-05-10 13:41:00|651.22|640.42|651.1|640.3|651.4|640.6|650.95|640.15|4
1652190070000|2022-05-10 13:41:10|650.95|640.15|650.95|640.15|650.95|640.15|650.95|640.15|1
1652190080000|2022-05-10 13:41:20|650.9|640.1|650.9|640.1|650.9|640.1|650.9|640.1|1
1652190090000|2022-05-10 13:41:30|650.75|639.95|650.9|640.1|650.9|640.1|650.74|639.94|6
1652190100000|2022-05-10 13:41:40|650.8|640|650.8|640|650.8|640|650.8|640|1
1652190110000|2022-05-10 13:41:50|650.9|640.1|651.25|640.45|651.9|641.1|650.9|640.1|10
1652190120000|2022-05-10 13:42:00|650.9|640.1|650.9|640.1|650.9|640.1|650.9|640.1|1
1652190130000|2022-05-10 13:42:10|651|640.2|650.23|639.43|651|640.2|650.23|639.43|3
1652190140000|2022-05-10 13:42:20|650.63|639.83|649.9|639.1|650.63|639.83|649.9|639.1|5
1652190150000|2022-05-10 13:42:30|649.2|638.4|649.7|638.9|649.7|638.9|649.2|638.4|7
1652190160000|2022-05-10 13:42:40|649.9|639.1|649.95|639.15|649.95|639.15|649.9|639.1|2
1652190170000|2022-05-10 13:42:50|650.22|639.42|650.22|639.42|650.22|639.42|650.22|639.42|1
1652190180000|2022-05-10 13:43:00|649.95|639.15|649.95|639.15|649.95|639.15|649.95|639.15|1
1652190190000|2022-05-10 13:43:10|649.9|639.1|649.16|638.36|649.9|639.1|649.16|638.36|4
1652190200000|2022-05-10 13:43:20|648.9|638.1|648.48|637.68|648.9|638.1|648.48|637.68|7
1652190210000|2022-05-10 13:43:30|648.73|637.93|648.48|637.68|648.73|637.93|648.48|637.68|5
1652190220000|2022-05-10 13:43:40|648.4|637.6|648.9|638.1|648.9|638.1|648.4|637.6|4
1652190250000|2022-05-10 13:44:10|648.73|637.93|648.6|637.8|648.73|637.93|648.6|637.8|2
1652190260000|2022-05-10 13:44:20|648.35|637.55|648.8|638|648.8|638|648.35|637.55|2
1652190270000|2022-05-10 13:44:30|648.4|637.6|648.9|638.1|648.9|638.1|648.4|637.6|3
1652190290000|2022-05-10 13:44:50|648.7|637.9|648.9|638.1|648.9|638.1|648.7|637.9|4
1652190300000|2022-05-10 13:45:00|649|638.2|649|638.2|649|638.2|649|638.2|1
1652190310000|2022-05-10 13:45:10|648.55|637.75|647.7|636.9|648.55|637.75|647.7|636.9|4
1652190320000|2022-05-10 13:45:20|647.4|636.6|646.24|635.44|647.4|636.6|645.9|635.1|10
1652190330000|2022-05-10 13:45:30|646.05|635.25|645.85|635.05|646.05|635.25|645.85|635.05|3
1652190340000|2022-05-10 13:45:40|645.45|634.65|645.8|635|645.8|635|645|634.2|5
1652190350000|2022-05-10 13:45:50|645.9|635.1|645.9|635.1|645.9|635.1|645.9|635.1|1
1652190360000|2022-05-10 13:46:00|645.65|634.85|645.9|635.1|645.93|635.13|644.95|634.15|6
1652190370000|2022-05-10 13:46:10|646|635.2|646|635.2|646|635.2|646|635.2|1
1652190380000|2022-05-10 13:46:20|645.95|635.15|645.95|635.15|646.25|635.45|645.95|635.15|3
1652190390000|2022-05-10 13:46:30|646.05|635.25|645.85|635.05|646.05|635.25|645.85|635.05|3
1652190410000|2022-05-10 13:46:50|645.9|635.1|646.4|635.6|646.4|635.6|645.85|635.05|9
1652190420000|2022-05-10 13:47:00|646.65|635.85|646.9|636.1|646.9|636.1|646.2|635.4|6
1652190430000|2022-05-10 13:47:10|647.21|636.41|646.9|636.1|647.21|636.41|646.9|636.1|2
1652190440000|2022-05-10 13:47:20|647.4|636.6|648.4|637.6|648.4|637.6|647.4|636.6|5
1652190450000|2022-05-10 13:47:30|647.9|637.1|647.9|637.1|648.15|637.35|647.76|636.96|6
1652190460000|2022-05-10 13:47:40|647.76|636.96|647.57|636.77|647.9|637.1|647.57|636.77|8
1652190470000|2022-05-10 13:47:50|647.11|636.31|646.94|636.14|647.11|636.31|646.84|636.04|5
1652190480000|2022-05-10 13:48:00|646.9|636.1|646.25|635.45|646.9|636.1|646.05|635.25|9
1652190490000|2022-05-10 13:48:10|646.26|635.46|647.17|636.37|647.18|636.38|646.25|635.45|7
1652190500000|2022-05-10 13:48:20|647.15|636.35|646.9|636.1|647.31|636.51|646.9|636.1|6
1652190520000|2022-05-10 13:48:40|647.17|636.37|647.9|637.1|647.9|637.1|647.05|636.25|4
1652190540000|2022-05-10 13:49:00|648.21|637.41|648.16|637.36|648.56|637.76|648.16|637.36|4
1652190550000|2022-05-10 13:49:10|648.56|637.76|648.9|638.1|648.9|638.1|648.56|637.76|3
1652190580000|2022-05-10 13:49:40|648.8|638|648.67|637.87|648.8|638|648.45|637.65|6
1652190590000|2022-05-10 13:49:50|648.8|638|648.8|638|648.8|638|648.8|638|1
1652190600000|2022-05-10 13:50:00|648.9|638.1|649.04|638.24|649.04|638.24|648.9|638.1|2
1652190610000|2022-05-10 13:50:10|649.24|638.44|650.9|640.1|650.9|640.1|649.24|638.44|8
1652190640000|2022-05-10 13:50:40|651.03|640.23|651.03|640.23|651.03|640.23|651.03|640.23|1
1652190650000|2022-05-10 13:50:50|651.05|640.25|651.53|640.73|651.53|640.73|650.9|640.1|10
1652190660000|2022-05-10 13:51:00|651.68|640.88|651.9|641.1|652.05|641.25|651.68|640.88|5
1652190670000|2022-05-10 13:51:10|651.74|640.94|651.9|641.1|651.9|641.1|651.74|640.94|4
1652190690000|2022-05-10 13:51:30|652.45|641.65|651.9|641.1|652.45|641.65|651.8|641|5
1652190700000|2022-05-10 13:51:40|652.45|641.65|652.9|642.1|652.9|642.1|652.35|641.55|4
1652190710000|2022-05-10 13:51:50|653.03|642.23|653.16|642.36|653.16|642.36|652.9|642.1|7
1652190720000|2022-05-10 13:52:00|653.4|642.6|654.02|643.22|654.02|643.22|653.4|642.6|3
1652190730000|2022-05-10 13:52:10|653.95|643.15|653.9|643.1|653.95|643.15|653.9|643.1|2
1652190740000|2022-05-10 13:52:20|654.05|643.25|654.21|643.41|654.72|643.92|654.05|643.25|9
1652190750000|2022-05-10 13:52:30|654.11|643.31|653.9|643.1|654.11|643.31|653.9|643.1|2
1652190760000|2022-05-10 13:52:40|653.4|642.6|653.15|642.35|653.66|642.86|653.15|642.35|6
1652190770000|2022-05-10 13:52:50|653.09|642.29|653.39|642.59|653.39|642.59|653.09|642.29|2
1652190780000|2022-05-10 13:53:00|653.59|642.79|654.4|643.6|654.4|643.6|653.59|642.79|6
1652190790000|2022-05-10 13:53:10|654.64|643.84|653.9|643.1|654.72|643.92|653.9|643.1|4
1652190800000|2022-05-10 13:53:20|654.07|643.27|654.07|643.27|654.07|643.27|654.07|643.27|1
1652190810000|2022-05-10 13:53:30|653.9|643.1|653.9|643.1|653.9|643.1|653.9|643.1|1
1652190830000|2022-05-10 13:53:50|654.06|643.26|653.9|643.1|654.06|643.26|653.9|643.1|2
1652190840000|2022-05-10 13:54:00|653.66|642.86|653.5|642.7|653.7|642.9|653.5|642.7|3
1652190850000|2022-05-10 13:54:10|653.6|642.8|654.55|643.75|654.55|643.75|653.6|642.8|6
1652190860000|2022-05-10 13:54:20|654.15|643.35|653.9|643.1|654.15|643.35|653.9|643.1|3
1652190900000|2022-05-10 13:55:00|654.02|643.22|654.3|643.5|654.3|643.5|653.9|643.1|3
1652190910000|2022-05-10 13:55:10|653.9|643.1|654.97|644.17|654.97|644.17|653.9|643.1|5
1652190920000|2022-05-10 13:55:20|655.23|644.43|655.9|645.1|656.35|645.55|655.23|644.43|7
1652190930000|2022-05-10 13:55:30|656.08|645.28|655.9|645.1|656.28|645.48|655.9|645.1|3
1652190940000|2022-05-10 13:55:40|656.28|645.48|656|645.2|656.28|645.48|655.9|645.1|4
1652190950000|2022-05-10 13:55:50|655.87|645.07|655.22|644.42|655.87|645.07|655.22|644.42|7
1652190960000|2022-05-10 13:56:00|654.95|644.15|654.9|644.1|654.95|644.15|654.9|644.1|2
1652190970000|2022-05-10 13:56:10|654.78|643.98|654.11|643.31|654.9|644.1|654.11|643.31|8
1652190980000|2022-05-10 13:56:20|654.03|643.23|652.4|641.6|654.03|643.23|652.34|641.54|14
1652190990000|2022-05-10 13:56:30|652.41|641.61|652.19|641.39|652.52|641.72|651.9|641.1|11
1652191000000|2022-05-10 13:56:40|652.2|641.4|652.9|642.1|653.06|642.26|651.99|641.19|12
1652191010000|2022-05-10 13:56:50|653.15|642.35|653.9|643.1|653.9|643.1|653.15|642.35|4
1652191020000|2022-05-10 13:57:00|653.78|642.98|653.9|643.1|653.9|643.1|653.65|642.85|4
1652191030000|2022-05-10 13:57:10|654.4|643.6|654.4|643.6|654.4|643.6|654.4|643.6|1
1652191040000|2022-05-10 13:57:20|654.3|643.5|654.9|644.1|654.9|644.1|654.25|643.45|4
1652191050000|2022-05-10 13:57:30|654.65|643.85|654.15|643.35|654.65|643.85|654.15|643.35|2
1652191060000|2022-05-10 13:57:40|654.11|643.31|653|642.2|654.11|643.31|653|642.2|4
1652191070000|2022-05-10 13:57:50|652.9|642.1|653.46|642.66|653.46|642.66|652.9|642.1|4
1652191080000|2022-05-10 13:58:00|653.97|643.17|654.16|643.36|654.25|643.45|653.9|643.1|6
1652191090000|2022-05-10 13:58:10|653.9|643.1|653.9|643.1|654.1|643.3|653.9|643.1|3
1652191100000|2022-05-10 13:58:20|653.52|642.72|653.31|642.51|653.52|642.72|653.22|642.42|3
1652191110000|2022-05-10 13:58:30|653.32|642.52|653.32|642.52|653.32|642.52|653.22|642.42|9
1652191120000|2022-05-10 13:58:40|653.33|642.53|654.23|643.43|654.23|643.43|653.32|642.52|7
1652191130000|2022-05-10 13:58:50|654.1|643.3|654|643.2|654.1|643.3|654|643.2|2
1652191140000|2022-05-10 13:59:00|654.5|643.7|655.1|644.3|655.1|644.3|654.5|643.7|2
1652191150000|2022-05-10 13:59:10|655.09|644.29|655.09|644.29|655.09|644.29|655.09|644.29|1
1652191160000|2022-05-10 13:59:20|654.95|644.15|655.24|644.44|655.24|644.44|654.95|644.15|3
1652191170000|2022-05-10 13:59:30|655.31|644.51|655.15|644.35|655.31|644.51|655.15|644.35|7
1652191180000|2022-05-10 13:59:40|655|644.2|655.23|644.43|655.23|644.43|655|644.2|4
1652191190000|2022-05-10 13:59:50|654.9|644.1|655.13|644.33|655.13|644.33|654.9|644.1|2
1652191200000|2022-05-10 14:00:00|655.12|644.32|654.9|644.1|655.13|644.33|654.9|644.1|5
1652191210000|2022-05-10 14:00:10|655.17|644.37|655.9|645.1|655.9|645.1|655.17|644.37|3
1652191230000|2022-05-10 14:00:30|655.7|644.9|655|644.2|655.9|645.1|655|644.2|5
1652191240000|2022-05-10 14:00:40|654.86|644.06|654|643.2|654.89|644.09|654|643.2|12
1652191250000|2022-05-10 14:00:50|653.9|643.1|652.9|642.1|653.9|643.1|652.9|642.1|8
1652191270000|2022-05-10 14:01:10|653.06|642.26|653.84|643.04|653.84|643.04|653.06|642.26|9
1652191280000|2022-05-10 14:01:20|653.9|643.1|653.9|643.1|653.9|643.1|653.9|643.1|1
1652191290000|2022-05-10 14:01:30|654|643.2|653.9|643.1|654.05|643.25|653.9|643.1|3
1652191310000|2022-05-10 14:01:50|653.85|643.05|653.05|642.25|653.85|643.05|653.05|642.25|4
1652191320000|2022-05-10 14:02:00|652.9|642.1|652.75|641.95|652.9|642.1|652.68|641.88|8
1652191330000|2022-05-10 14:02:10|652.74|641.94|652.7|641.9|652.75|641.95|652.48|641.68|11
1652191340000|2022-05-10 14:02:20|652.9|642.1|652.9|642.1|652.9|642.1|652.9|642.1|1
1652191350000|2022-05-10 14:02:30|652.94|642.14|653.24|642.44|653.57|642.77|652.94|642.14|11
1652191360000|2022-05-10 14:02:40|653.4|642.6|653.9|643.1|653.9|643.1|653.4|642.6|2
1652191370000|2022-05-10 14:02:50|653.99|643.19|653.9|643.1|654.21|643.41|653.9|643.1|7
1652191380000|2022-05-10 14:03:00|654.4|643.6|655.32|644.52|655.33|644.53|654.4|643.6|8
1652191390000|2022-05-10 14:03:10|655.33|644.53|655.9|645.1|655.9|645.1|655.33|644.53|4
1652191400000|2022-05-10 14:03:20|656|645.2|656.65|645.85|656.65|645.85|656|645.2|4
1652191410000|2022-05-10 14:03:30|656.9|646.1|657.74|646.94|657.9|647.1|656.9|646.1|6
1652191420000|2022-05-10 14:03:40|657.9|647.1|657.72|646.92|657.9|647.1|657.1|646.3|10
1652191430000|2022-05-10 14:03:50|657.9|647.1|657.98|647.18|657.98|647.18|657.9|647.1|2
1652191440000|2022-05-10 14:04:00|657.9|647.1|657.9|647.1|657.9|647.1|657.9|647.1|1
1652191450000|2022-05-10 14:04:10|658|647.2|658.05|647.25|658.05|647.25|658|647.2|2
1652191460000|2022-05-10 14:04:20|658.7|647.9|658.19|647.39|658.73|647.93|658.19|647.39|8
1652191470000|2022-05-10 14:04:30|658.15|647.35|658.28|647.48|658.29|647.49|658|647.2|7
1652191480000|2022-05-10 14:04:40|658.32|647.52|658.15|647.35|658.7|647.9|658.15|647.35|7
1652191490000|2022-05-10 14:04:50|658.17|647.37|658|647.2|658.19|647.39|658|647.2|4
1652191500000|2022-05-10 14:05:00|658.2|647.4|658.7|647.9|658.7|647.9|658.2|647.4|10
1652191510000|2022-05-10 14:05:10|658.8|648|658.9|648.1|658.9|648.1|658.8|648|2
1652191520000|2022-05-10 14:05:20|658.8|648|658|647.2|658.8|648|658|647.2|7
1652191540000|2022-05-10 14:05:40|657.9|647.1|657.9|647.1|657.9|647.1|657.9|647.1|1
1652191560000|2022-05-10 14:06:00|657.99|647.19|658.07|647.27|658.07|647.27|657.99|647.19|2
1652191570000|2022-05-10 14:06:10|658.2|647.4|659|648.2|659.65|648.85|658.2|647.4|14
1652191580000|2022-05-10 14:06:20|659.4|648.6|660.15|649.35|660.4|649.6|659.4|648.6|6
1652191590000|2022-05-10 14:06:30|660.65|649.85|659.95|649.15|660.9|650.1|659.95|649.15|6
1652191600000|2022-05-10 14:06:40|660.4|649.6|661.9|651.1|661.9|651.1|660.4|649.6|5
1652191610000|2022-05-10 14:06:50|661.4|650.6|661.18|650.38|661.4|650.6|661.18|650.38|3
1652191620000|2022-05-10 14:07:00|661.17|650.37|660.95|650.15|661.17|650.37|660.85|650.05|7
1652191630000|2022-05-10 14:07:10|661.3|650.5|660.95|650.15|661.3|650.5|660.95|650.15|4
1652191640000|2022-05-10 14:07:20|661.9|651.1|661.18|650.38|661.9|651.1|661.18|650.38|8
1652191650000|2022-05-10 14:07:30|661.17|650.37|660.04|649.24|661.2|650.4|660.03|649.23|14
1652191660000|2022-05-10 14:07:40|660.49|649.69|660.03|649.23|660.49|649.69|660.03|649.23|3
1652191670000|2022-05-10 14:07:50|659.98|649.18|659.98|649.18|659.99|649.19|659.98|649.18|3
1652191680000|2022-05-10 14:08:00|659.99|649.19|660.09|649.29|660.09|649.29|659.99|649.19|2
1652191690000|2022-05-10 14:08:10|660.3|649.5|660.03|649.23|660.3|649.5|660.03|649.23|2
1652191700000|2022-05-10 14:08:20|660.04|649.24|659.98|649.18|660.25|649.45|659.98|649.18|4
1652191710000|2022-05-10 14:08:30|659.94|649.14|659.94|649.14|659.94|649.14|659.94|649.14|1
1652191720000|2022-05-10 14:08:40|659.9|649.1|659.05|648.25|659.9|649.1|659.05|648.25|3
1652191730000|2022-05-10 14:08:50|659.4|648.6|659.4|648.6|659.4|648.6|659.4|648.6|1
1652191740000|2022-05-10 14:09:00|659.05|648.25|659.25|648.45|659.51|648.71|659.05|648.25|6
1652191750000|2022-05-10 14:09:10|659.18|648.38|658.85|648.05|659.18|648.38|658.85|648.05|11
1652191760000|2022-05-10 14:09:20|658.84|648.04|656.9|646.1|658.84|648.04|656.9|646.1|12
1652191770000|2022-05-10 14:09:30|656.85|646.05|656.84|646.04|656.86|646.06|656.83|646.03|12
1652191780000|2022-05-10 14:09:40|656.83|646.03|656.49|645.69|656.84|646.04|656.49|645.69|6
1652191790000|2022-05-10 14:09:50|656.5|645.7|655.95|645.15|656.5|645.7|655.95|645.15|4
1652191800000|2022-05-10 14:10:00|656.09|645.29|656.06|645.26|656.19|645.39|655.9|645.1|6
1652191810000|2022-05-10 14:10:10|656.05|645.25|656.2|645.4|656.2|645.4|655.9|645.1|7
1652191820000|2022-05-10 14:10:20|656.9|646.1|656.9|646.1|657.45|646.65|656.9|646.1|6
1652191830000|2022-05-10 14:10:30|656.7|645.9|656.59|645.79|656.7|645.9|656.4|645.6|3
1652191840000|2022-05-10 14:10:40|656.87|646.07|656.86|646.06|656.87|646.07|656.86|646.06|2
1652191850000|2022-05-10 14:10:50|656.81|646.01|655.5|644.7|656.81|646.01|655.5|644.7|10
1652191860000|2022-05-10 14:11:00|655.43|644.63|654.82|644.02|655.43|644.63|654.65|643.85|14
1652191870000|2022-05-10 14:11:10|654.81|644.01|655.15|644.35|655.15|644.35|654.72|643.92|9
1652191880000|2022-05-10 14:11:20|655.45|644.65|655.9|645.1|655.9|645.1|655.45|644.65|3
1652191900000|2022-05-10 14:11:40|655.84|645.04|655.26|644.46|655.84|645.04|655.09|644.29|14
1652191910000|2022-05-10 14:11:50|655.27|644.47|655.25|644.45|655.27|644.47|655.04|644.24|8
1652191920000|2022-05-10 14:12:00|655.24|644.44|654.5|643.7|655.24|644.44|654.25|643.45|10
1652191930000|2022-05-10 14:12:10|654.49|643.69|654.7|643.9|654.7|643.9|654.49|643.69|2
1652191940000|2022-05-10 14:12:20|654.9|644.1|654.57|643.77|654.9|644.1|654.51|643.71|6
1652191950000|2022-05-10 14:12:30|654.75|643.95|654.47|643.67|654.75|643.95|654.2|643.4|7
1652191960000|2022-05-10 14:12:40|654.2|643.4|651.9|641.1|654.2|643.4|651.9|641.1|14
1652191970000|2022-05-10 14:12:50|652.11|641.31|652.4|641.6|652.4|641.6|652.11|641.31|4
1652191980000|2022-05-10 14:13:00|651.9|641.1|651.16|640.36|651.9|641.1|651.16|640.36|5
1652191990000|2022-05-10 14:13:10|651.53|640.73|651.11|640.31|651.53|640.73|651.11|640.31|9
1652192000000|2022-05-10 14:13:20|651.52|640.72|650.4|639.6|651.52|640.72|650.4|639.6|5
1652192010000|2022-05-10 14:13:30|649.9|639.1|650.86|640.06|650.87|640.07|649.9|639.1|6
1652192020000|2022-05-10 14:13:40|650.85|640.05|650.86|640.06|650.86|640.06|650.85|640.05|4
1652192030000|2022-05-10 14:13:50|650.75|639.95|650.27|639.47|650.75|639.95|650.14|639.34|5
1652192040000|2022-05-10 14:14:00|650.64|639.84|651.87|641.07|651.87|641.07|650.2|639.4|7
1652192050000|2022-05-10 14:14:10|651.61|640.81|651.9|641.1|651.9|641.1|651.08|640.28|6
1652192060000|2022-05-10 14:14:20|651.85|641.05|652|641.2|652.15|641.35|651.85|641.05|4
1652192070000|2022-05-10 14:14:30|651.9|641.1|652.7|641.9|652.7|641.9|651.9|641.1|3
1652192100000|2022-05-10 14:15:00|652.75|641.95|652.75|641.95|652.75|641.95|652.75|641.95|1
1652192110000|2022-05-10 14:15:10|652.9|642.1|653.22|642.42|653.27|642.47|652.9|642.1|4
1652192120000|2022-05-10 14:15:20|653.27|642.47|653.77|642.97|653.77|642.97|653.27|642.47|2
1652192130000|2022-05-10 14:15:30|653.88|643.08|653.77|642.97|653.88|643.08|653.77|642.97|2
1652192140000|2022-05-10 14:15:40|653.88|643.08|653.9|643.1|653.9|643.1|653.77|642.97|3
1652192160000|2022-05-10 14:16:00|653.77|642.97|653.77|642.97|653.77|642.97|653.77|642.97|1
1652192180000|2022-05-10 14:16:20|653.76|642.96|653.05|642.25|653.77|642.97|653.05|642.25|12
1652192190000|2022-05-10 14:16:30|653.06|642.26|652.9|642.1|653.06|642.26|652.83|642.03|10
1652192200000|2022-05-10 14:16:40|653.05|642.25|652.35|641.55|653.05|642.25|652.35|641.55|7
1652192210000|2022-05-10 14:16:50|652.28|641.48|651.9|641.1|652.28|641.48|651.9|641.1|4
1652192220000|2022-05-10 14:17:00|651.95|641.15|651.9|641.1|651.95|641.15|651.54|640.74|7
1652192230000|2022-05-10 14:17:10|651.82|641.02|650.86|640.06|651.82|641.02|650.79|639.99|6
1652192240000|2022-05-10 14:17:20|650.75|639.95|650.6|639.8|650.86|640.06|650.6|639.8|3
1652192250000|2022-05-10 14:17:30|650.79|639.99|650.15|639.35|650.79|639.99|650.15|639.35|12
1652192260000|2022-05-10 14:17:40|650.16|639.36|650.76|639.96|650.76|639.96|650.16|639.36|6
1652192270000|2022-05-10 14:17:50|650.82|640.02|651.2|640.4|651.2|640.4|650.82|640.02|2
1652192280000|2022-05-10 14:18:00|651.01|640.21|650.9|640.1|651.09|640.29|650.9|640.1|4
1652192290000|2022-05-10 14:18:10|650.85|640.05|650.85|640.05|650.85|640.05|650.85|640.05|1
1652192300000|2022-05-10 14:18:20|650.89|640.09|650.7|639.9|651.09|640.29|650.7|639.9|4
1652192310000|2022-05-10 14:18:30|650.68|639.88|650.05|639.25|650.75|639.95|650.05|639.25|5
1652192320000|2022-05-10 14:18:40|649.9|639.1|650.18|639.38|650.18|639.38|649.9|639.1|5
1652192330000|2022-05-10 14:18:50|650.3|639.5|651.9|641.1|651.9|641.1|650.3|639.5|10
1652192350000|2022-05-10 14:19:10|651.74|640.94|651.4|640.6|651.74|640.94|651.4|640.6|5
1652192360000|2022-05-10 14:19:20|651.67|640.87|651.8|641|651.8|641|651.4|640.6|5
1652192370000|2022-05-10 14:19:30|651.91|641.11|653.8|643|653.8|643|651.91|641.11|13
1652192380000|2022-05-10 14:19:40|653.72|642.92|653.9|643.1|653.9|643.1|653.72|642.92|2
1652192400000|2022-05-10 14:20:00|654.29|643.49|654.3|643.5|654.3|643.5|654.29|643.49|2
1652192410000|2022-05-10 14:20:10|654.9|644.1|654.9|644.1|654.9|644.1|654.9|644.1|1
1652192420000|2022-05-10 14:20:20|654.8|644|654.4|643.6|654.9|644.1|654.4|643.6|3
1652192430000|2022-05-10 14:20:30|653.9|643.1|653.63|642.83|653.9|643.1|653.63|642.83|2
1652192440000|2022-05-10 14:20:40|653.31|642.51|653.38|642.58|653.53|642.73|653.2|642.4|10
1652192450000|2022-05-10 14:20:50|653.2|642.4|653.33|642.53|653.33|642.53|652.9|642.1|11
1652192460000|2022-05-10 14:21:00|653.82|643.02|653.9|643.1|654.01|643.21|653.82|643.02|3
1652192490000|2022-05-10 14:21:30|653.8|643|653.74|642.94|653.8|643|653.74|642.94|2
1652192500000|2022-05-10 14:21:40|653.52|642.72|653.37|642.57|653.52|642.72|653.37|642.57|3
1652192510000|2022-05-10 14:21:50|653.05|642.25|653.05|642.25|653.05|642.25|653.05|642.25|1
1652192520000|2022-05-10 14:22:00|653|642.2|652.2|641.4|653|642.2|652.2|641.4|6
1652192530000|2022-05-10 14:22:10|652.19|641.39|651.18|640.38|652.2|641.4|651.18|640.38|7
1652192540000|2022-05-10 14:22:20|651.08|640.28|649.9|639.1|651.08|640.28|649.9|639.1|7
1652192550000|2022-05-10 14:22:30|649.95|639.15|651.65|640.85|651.65|640.85|649.95|639.15|6
1652192560000|2022-05-10 14:22:40|651.9|641.1|652|641.2|652|641.2|651.75|640.95|5
1652192570000|2022-05-10 14:22:50|651.9|641.1|651.9|641.1|651.97|641.17|651.9|641.1|3
1652192580000|2022-05-10 14:23:00|651.75|640.95|651.27|640.47|651.75|640.95|651.27|640.47|4
1652192590000|2022-05-10 14:23:10|651.21|640.41|651.36|640.56|651.36|640.56|651.07|640.27|4
1652192600000|2022-05-10 14:23:20|651.27|640.47|651.12|640.32|651.27|640.47|651.12|640.32|2
1652192610000|2022-05-10 14:23:30|651.15|640.35|651.57|640.77|651.57|640.77|651.12|640.32|3
1652192630000|2022-05-10 14:23:50|651.07|640.27|651.35|640.55|651.35|640.55|651.07|640.27|3
1652192640000|2022-05-10 14:24:00|651.48|640.68|651.57|640.77|651.57|640.77|651.17|640.37|9
1652192650000|2022-05-10 14:24:10|651.32|640.52|651.63|640.83|651.63|640.83|651.32|640.52|3
1652192660000|2022-05-10 14:24:20|651.9|641.1|652.75|641.95|652.75|641.95|651.9|641.1|10
1652192670000|2022-05-10 14:24:30|652.85|642.05|652.85|642.05|652.85|642.05|652.85|642.05|1
1652192680000|2022-05-10 14:24:40|652.9|642.1|653.9|643.1|653.9|643.1|652.9|642.1|4
1652192700000|2022-05-10 14:25:00|653.79|642.99|653.84|643.04|653.85|643.05|653.45|642.65|5
1652192710000|2022-05-10 14:25:10|653.83|643.03|653.1|642.3|653.9|643.1|653.1|642.3|5
1652192720000|2022-05-10 14:25:20|653.3|642.5|653.31|642.51|653.31|642.51|653.15|642.35|3
1652192730000|2022-05-10 14:25:30|652.9|642.1|652.75|641.95|652.9|642.1|652.75|641.95|2
1652192740000|2022-05-10 14:25:40|652.9|642.1|652.9|642.1|652.9|642.1|652.66|641.86|4
1652192760000|2022-05-10 14:26:00|653.06|642.26|653.2|642.4|653.4|642.6|653.06|642.26|4
1652192770000|2022-05-10 14:26:10|652.95|642.15|652.95|642.15|652.95|642.15|652.95|642.15|1
1652192790000|2022-05-10 14:26:30|652.9|642.1|651.85|641.05|652.9|642.1|651.8|641|9
1652192800000|2022-05-10 14:26:40|651.75|640.95|650.9|640.1|651.75|640.95|650.9|640.1|5
1652192810000|2022-05-10 14:26:50|650.67|639.87|650.5|639.7|650.67|639.87|650.5|639.7|2
1652192820000|2022-05-10 14:27:00|650.3|639.5|650.29|639.49|650.3|639.5|650.29|639.49|2
1652192830000|2022-05-10 14:27:10|650|639.2|649.9|639.1|650|639.2|649.49|638.69|6
1652192840000|2022-05-10 14:27:20|649.86|639.06|649.9|639.1|649.9|639.1|649.85|639.05|4
1652192850000|2022-05-10 14:27:30|649.79|638.99|649.78|638.98|649.79|638.99|649.78|638.98|2
1652192860000|2022-05-10 14:27:40|649.61|638.81|648.9|638.1|649.61|638.81|648.9|638.1|4
1652192880000|2022-05-10 14:28:00|648.79|637.99|648.4|637.6|648.79|637.99|648.39|637.59|7
1652192890000|2022-05-10 14:28:10|648.39|637.59|648.19|637.39|648.4|637.6|648.19|637.39|11
1652192900000|2022-05-10 14:28:20|648.46|637.66|648.58|637.78|648.58|637.78|648.46|637.66|2
1652192910000|2022-05-10 14:28:30|648.69|637.89|648.55|637.75|648.9|638.1|648.55|637.75|6
1652192920000|2022-05-10 14:28:40|648.54|637.74|648.54|637.74|648.55|637.75|648.24|637.44|14
1652192930000|2022-05-10 14:28:50|648.53|637.73|648.65|637.85|648.65|637.85|648.53|637.73|11
1652192940000|2022-05-10 14:29:00|648.58|637.78|648.72|637.92|648.72|637.92|648.44|637.64|10
1652192950000|2022-05-10 14:29:10|648.85|638.05|648.9|638.1|648.9|638.1|648.85|638.05|2
1652192960000|2022-05-10 14:29:20|649|638.2|649.95|639.15|650.05|639.25|648.9|638.1|10
1652192990000|2022-05-10 14:29:50|649.9|639.1|649.9|639.1|649.9|639.1|649.9|639.1|1
1652193000000|2022-05-10 14:30:00|649.8|639|649.76|638.96|649.9|639.1|649.63|638.83|10
1652193010000|2022-05-10 14:30:10|649.9|639.1|649.9|639.1|649.9|639.1|649.55|638.75|13
1652193040000|2022-05-10 14:30:40|650.06|639.26|650|639.2|650.19|639.39|649.9|639.1|6
1652193050000|2022-05-10 14:30:50|650.4|639.6|650.9|640.1|650.9|640.1|650.4|639.6|2
1652193060000|2022-05-10 14:31:00|651.05|640.25|651.3|640.5|651.3|640.5|651.05|640.25|2
1652193070000|2022-05-10 14:31:10|650.95|640.15|650.95|640.15|650.95|640.15|650.95|640.15|1
1652193080000|2022-05-10 14:31:20|651.02|640.22|651.9|641.1|651.9|641.1|651.02|640.22|5
1652193090000|2022-05-10 14:31:30|651.75|640.95|651.63|640.83|651.75|640.95|651.63|640.83|3
1652193100000|2022-05-10 14:31:40|651.7|640.9|651.85|641.05|651.85|641.05|651.7|640.9|2
1652193110000|2022-05-10 14:31:50|651.75|640.95|651.75|640.95|651.75|640.95|651.75|640.95|1
1652193120000|2022-05-10 14:32:00|651.59|640.79|651.09|640.29|651.63|640.83|651.09|640.29|8
1652193130000|2022-05-10 14:32:10|650.9|640.1|650.9|640.1|650.95|640.15|650.9|640.1|3
1652193140000|2022-05-10 14:32:20|650.35|639.55|649.9|639.1|650.72|639.92|649.9|639.1|8
1652193150000|2022-05-10 14:32:30|649.88|639.08|649.69|638.89|649.88|639.08|649.69|638.89|4
1652193160000|2022-05-10 14:32:40|649.7|638.9|649.9|639.1|649.9|639.1|649.7|638.9|5
1652193170000|2022-05-10 14:32:50|650.21|639.41|649.9|639.1|650.21|639.41|649.9|639.1|2
1652193180000|2022-05-10 14:33:00|650.31|639.51|650.9|640.1|651.02|640.22|650.29|639.49|10
1652193190000|2022-05-10 14:33:10|651.16|640.36|651.9|641.1|651.9|641.1|651.16|640.36|8
1652193200000|2022-05-10 14:33:20|652.06|641.26|651.15|640.35|652.07|641.27|651.15|640.35|5
1652193220000|2022-05-10 14:33:40|650.9|640.1|649.9|639.1|650.9|640.1|649.9|639.1|5
1652193230000|2022-05-10 14:33:50|649.62|638.82|649.62|638.82|649.62|638.82|649.62|638.82|1
1652193240000|2022-05-10 14:34:00|649.4|638.6|648.3|637.5|649.4|638.6|648.3|637.5|3
1652193250000|2022-05-10 14:34:10|647.8|637|646.75|635.95|647.8|637|646.75|635.95|4
1652193260000|2022-05-10 14:34:20|646.9|636.1|646.4|635.6|646.9|636.1|646.4|635.6|4
1652193270000|2022-05-10 14:34:30|646.42|635.62|646.56|635.76|646.56|635.76|646.42|635.62|3
1652193280000|2022-05-10 14:34:40|646.9|636.1|647.4|636.6|647.85|637.05|646.9|636.1|4
1652193290000|2022-05-10 14:34:50|646.9|636.1|647.4|636.6|647.4|636.6|646.9|636.1|4
1652193300000|2022-05-10 14:35:00|647.9|637.1|648.4|637.6|648.9|638.1|647.9|637.1|5
1652193310000|2022-05-10 14:35:10|647.9|637.1|647.9|637.1|647.9|637.1|647.9|637.1|1
1652193320000|2022-05-10 14:35:20|647.75|636.95|647.75|636.95|647.75|636.95|647.75|636.95|1
1652193330000|2022-05-10 14:35:30|647.48|636.68|647.22|636.42|647.57|636.77|647.22|636.42|3
1652193340000|2022-05-10 14:35:40|647.21|636.41|646.9|636.1|647.52|636.72|646.9|636.1|8
1652193350000|2022-05-10 14:35:50|646.85|636.05|645.9|635.1|646.85|636.05|645.9|635.1|5
1652193360000|2022-05-10 14:36:00|645.96|635.16|646.67|635.87|646.67|635.87|645.96|635.16|9
1652193370000|2022-05-10 14:36:10|646.7|635.9|646.9|636.1|646.9|636.1|646.7|635.9|2
1652193380000|2022-05-10 14:36:20|646.99|636.19|647.02|636.22|647.05|636.25|646.9|636.1|7
1652193390000|2022-05-10 14:36:30|647.01|636.21|647.05|636.25|647.05|636.25|646.9|636.1|4
1652193400000|2022-05-10 14:36:40|647.02|636.22|646.9|636.1|647.05|636.25|646.9|636.1|3
1652193410000|2022-05-10 14:36:50|646.4|635.6|646.04|635.24|646.4|635.6|646.04|635.24|2
1652193420000|2022-05-10 14:37:00|646.03|635.23|646.32|635.52|646.32|635.52|645.9|635.1|9
1652193430000|2022-05-10 14:37:10|646.53|635.73|646.83|636.03|646.83|636.03|646.53|635.73|3
1652193440000|2022-05-10 14:37:20|646.82|636.02|645.9|635.1|646.82|636.02|645.9|635.1|6
1652193450000|2022-05-10 14:37:30|646.03|635.23|646.61|635.81|646.62|635.82|646.03|635.23|6
1652193460000|2022-05-10 14:37:40|646.35|635.55|645.9|635.1|646.35|635.55|645.9|635.1|8
1652193470000|2022-05-10 14:37:50|645.85|635.05|645.85|635.05|645.85|635.05|645.85|635.05|1
1652193480000|2022-05-10 14:38:00|645.8|635|645.8|635|645.8|635|645.8|635|1
1652193490000|2022-05-10 14:38:10|645.45|634.65|644.49|633.69|645.53|634.73|644.49|633.69|9
1652193500000|2022-05-10 14:38:20|644.2|633.4|644|633.2|644.2|633.4|643.95|633.15|4
1652193510000|2022-05-10 14:38:30|643.9|633.1|642.56|631.76|643.9|633.1|642.56|631.76|9
1652193520000|2022-05-10 14:38:40|642.7|631.9|643.15|632.35|643.21|632.41|642.7|631.9|12
1652193530000|2022-05-10 14:38:50|643.17|632.37|642.81|632.01|643.21|632.41|642.8|632|9
1652193540000|2022-05-10 14:39:00|642.8|632|641.77|630.97|642.81|632.01|641.77|630.97|11
1652193550000|2022-05-10 14:39:10|641.63|630.83|641.4|630.6|641.63|630.83|641.01|630.21|5
1652193560000|2022-05-10 14:39:20|641.59|630.79|642.4|631.6|642.4|631.6|641.59|630.79|5
1652193570000|2022-05-10 14:39:30|642.9|632.1|642.9|632.1|642.9|632.1|642.9|632.1|1
1652193580000|2022-05-10 14:39:40|643.05|632.25|643.25|632.45|643.25|632.45|643.05|632.25|3
1652193590000|2022-05-10 14:39:50|643.4|632.6|643.05|632.25|643.4|632.6|643.05|632.25|2
1652193600000|2022-05-10 14:40:00|642.72|631.92|642.32|631.52|642.72|631.92|642.22|631.42|6
1652193610000|2022-05-10 14:40:10|642.31|631.51|642.41|631.61|642.72|631.92|642.31|631.51|5
1652193620000|2022-05-10 14:40:20|642.32|631.52|641.9|631.1|642.32|631.52|641.9|631.1|3
1652193630000|2022-05-10 14:40:30|641.96|631.16|641.95|631.15|641.98|631.18|641.9|631.1|9
1652193640000|2022-05-10 14:40:40|641.9|631.1|641.9|631.1|641.9|631.1|641.71|630.91|3
1652193660000|2022-05-10 14:41:00|641.61|630.81|641.9|631.1|641.9|631.1|641.27|630.47|5
1652193670000|2022-05-10 14:41:10|641.95|631.15|641.78|630.98|641.95|631.15|641.78|630.98|5
1652193680000|2022-05-10 14:41:20|641.9|631.1|641.9|631.1|641.9|631.1|641.9|631.1|1
1652193690000|2022-05-10 14:41:30|641.7|630.9|641.45|630.65|641.85|631.05|641.45|630.65|8
1652193700000|2022-05-10 14:41:40|641.61|630.81|641.9|631.1|641.9|631.1|641.61|630.81|7
1652193710000|2022-05-10 14:41:50|641.85|631.05|641.36|630.56|641.85|631.05|641.26|630.46|9
1652193720000|2022-05-10 14:42:00|641.62|630.82|641.6|630.8|641.75|630.95|641.4|630.6|6
1652193730000|2022-05-10 14:42:10|641.75|630.95|641.47|630.67|641.75|630.95|641.47|630.67|4
1652193740000|2022-05-10 14:42:20|641.62|630.82|641.04|630.24|641.7|630.9|641.04|630.24|6
1652193750000|2022-05-10 14:42:30|641.09|630.29|640.65|629.85|641.09|630.29|640.65|629.85|4
1652193760000|2022-05-10 14:42:40|640.4|629.6|639.9|629.1|640.4|629.6|639.9|629.1|4
1652193780000|2022-05-10 14:43:00|639.85|629.05|639.85|629.05|639.85|629.05|639.85|629.05|1
1652193790000|2022-05-10 14:43:10|639.9|629.1|638.9|628.1|639.9|629.1|638.9|628.1|6
1652193800000|2022-05-10 14:43:20|639.15|628.35|638.9|628.1|639.4|628.6|638.9|628.1|3
1652193810000|2022-05-10 14:43:30|638.5|627.7|637.9|627.1|638.58|627.78|637.9|627.1|7
1652193820000|2022-05-10 14:43:40|638.3|627.5|638.55|627.75|638.55|627.75|638.3|627.5|3
1652193830000|2022-05-10 14:43:50|638.88|628.08|639.45|628.65|639.45|628.65|638.88|628.08|9
1652193840000|2022-05-10 14:44:00|639.35|628.55|639.18|628.38|639.35|628.55|638.88|628.08|8
1652193850000|2022-05-10 14:44:10|639.7|628.9|639.9|629.1|640.4|629.6|639.7|628.9|5
1652193860000|2022-05-10 14:44:20|640.18|629.38|639.78|628.98|640.4|629.6|639.78|628.98|11
1652193870000|2022-05-10 14:44:30|639.27|628.47|639.42|628.62|639.64|628.84|639.27|628.47|6
1652193880000|2022-05-10 14:44:40|638.95|628.15|639.58|628.78|639.58|628.78|638.95|628.15|11
1652193890000|2022-05-10 14:44:50|639.33|628.53|639.58|628.78|639.58|628.78|639.05|628.25|8
1652193900000|2022-05-10 14:45:00|639.9|629.1|639.58|628.78|639.9|629.1|639.58|628.78|3
1652193910000|2022-05-10 14:45:10|639.57|628.77|639.9|629.1|639.9|629.1|639.57|628.77|4
1652193920000|2022-05-10 14:45:20|640|629.2|640|629.2|640|629.2|640|629.2|1
1652193930000|2022-05-10 14:45:30|640.1|629.3|639.85|629.05|640.6|629.8|639.78|628.98|10
1652193940000|2022-05-10 14:45:40|639.57|628.77|639.18|628.38|639.57|628.77|639.17|628.37|9
1652193950000|2022-05-10 14:45:50|639.17|628.37|638.9|628.1|639.17|628.37|638.9|628.1|3
1652193960000|2022-05-10 14:46:00|638.51|627.71|637.15|626.35|638.9|628.1|637.15|626.35|7
1652193970000|2022-05-10 14:46:10|636.9|626.1|636.75|625.95|636.9|626.1|636.75|625.95|2
1652193980000|2022-05-10 14:46:20|636.9|626.1|636.9|626.1|636.9|626.1|636.9|626.1|1
1652193990000|2022-05-10 14:46:30|637.9|627.1|637.9|627.1|637.9|627.1|637.9|627.1|1
1652194000000|2022-05-10 14:46:40|638.4|627.6|637.9|627.1|638.4|627.6|637.9|627.1|2
1652194010000|2022-05-10 14:46:50|638.15|627.35|637.9|627.1|638.15|627.35|637.9|627.1|3
1652194020000|2022-05-10 14:47:00|638.03|627.23|638.9|628.1|639.03|628.23|637.9|627.1|8
1652194030000|2022-05-10 14:47:10|639.05|628.25|638.9|628.1|639.05|628.25|638.9|628.1|2
1652194040000|2022-05-10 14:47:20|638.07|627.27|637.9|627.1|638.07|627.27|637.9|627.1|3
1652194050000|2022-05-10 14:47:30|637.65|626.85|637.15|626.35|637.65|626.85|637.15|626.35|2
1652194060000|2022-05-10 14:47:40|637.25|626.45|637.08|626.28|637.42|626.62|636.9|626.1|5
1652194070000|2022-05-10 14:47:50|636.9|626.1|636.8|626|636.9|626.1|636.53|625.73|8
1652194080000|2022-05-10 14:48:00|636.4|625.6|636.4|625.6|636.78|625.98|636|625.2|7
1652194090000|2022-05-10 14:48:10|636.5|625.7|635.51|624.71|636.5|625.7|635.51|624.71|7
1652194100000|2022-05-10 14:48:20|635.21|624.41|636.05|625.25|636.14|625.34|634.9|624.1|8
1652194110000|2022-05-10 14:48:30|635.9|625.1|636|625.2|636.11|625.31|635.9|625.1|3
1652194120000|2022-05-10 14:48:40|636.1|625.3|636|625.2|636.1|625.3|636|625.2|2
1652194130000|2022-05-10 14:48:50|635.9|625.1|635.9|625.1|635.9|625.1|635.9|625.1|1
1652194140000|2022-05-10 14:49:00|635.85|625.05|636.04|625.24|636.12|625.32|635.85|625.05|5
1652194150000|2022-05-10 14:49:10|635.95|625.15|635.8|625|635.95|625.15|635.8|625|3
1652194160000|2022-05-10 14:49:20|635.54|624.74|635.54|624.74|635.54|624.74|635.54|624.74|1
1652194170000|2022-05-10 14:49:30|635.35|624.55|635.9|625.1|636.04|625.24|635.34|624.54|6
1652194180000|2022-05-10 14:49:40|635.5|624.7|635.9|625.1|635.9|625.1|635.5|624.7|2
1652194190000|2022-05-10 14:49:50|635.35|624.55|634.95|624.15|635.35|624.55|634.95|624.15|3
1652194200000|2022-05-10 14:50:00|634.9|624.1|634.9|624.1|634.9|624.1|634.9|624.1|1
1652194210000|2022-05-10 14:50:10|635.12|624.32|635.32|624.52|635.32|624.52|634.9|624.1|3
1652194220000|2022-05-10 14:50:20|635.31|624.51|634.72|623.92|635.32|624.52|634.72|623.92|4
1652194230000|2022-05-10 14:50:30|634.52|623.72|633.9|623.1|634.52|623.72|633.77|622.97|8
1652194240000|2022-05-10 14:50:40|633.8|623|632.9|622.1|633.9|623.1|632.9|622.1|7
1652194250000|2022-05-10 14:50:50|632.8|622|632.95|622.15|632.95|622.15|632.41|621.61|10
1652194260000|2022-05-10 14:51:00|632.99|622.19|633.4|622.6|633.4|622.6|632.9|622.1|6
1652194270000|2022-05-10 14:51:10|633.9|623.1|634.4|623.6|634.4|623.6|633.9|623.1|7
1652194280000|2022-05-10 14:51:20|634.9|624.1|634.9|624.1|635.3|624.5|634.9|624.1|4
1652194290000|2022-05-10 14:51:30|635.28|624.48|635.3|624.5|635.31|624.51|634.9|624.1|7
1652194300000|2022-05-10 14:51:40|634.95|624.15|635.2|624.4|635.4|624.6|634.95|624.15|7
1652194310000|2022-05-10 14:51:50|634.9|624.1|635.05|624.25|635.05|624.25|634.9|624.1|2
1652194320000|2022-05-10 14:52:00|634.9|624.1|634.9|624.1|634.9|624.1|634.9|624.1|1
1652194330000|2022-05-10 14:52:10|635|624.2|635.75|624.95|635.75|624.95|635|624.2|3
1652194340000|2022-05-10 14:52:20|635.81|625.01|636.15|625.35|636.65|625.85|635.81|625.01|4
1652194350000|2022-05-10 14:52:30|636.03|625.23|635.1|624.3|636.15|625.35|635.1|624.3|5
1652194360000|2022-05-10 14:52:40|635.6|624.8|635|624.2|635.6|624.8|634.95|624.15|4
1652194370000|2022-05-10 14:52:50|634.9|624.1|634.9|624.1|634.9|624.1|634.9|624.1|1
1652194380000|2022-05-10 14:53:00|634.71|623.91|633.05|622.25|634.71|623.91|633.05|622.25|5
1652194390000|2022-05-10 14:53:10|632.9|622.1|631.4|620.6|632.9|622.1|631.4|620.6|5
1652194400000|2022-05-10 14:53:20|630.9|620.1|631.9|621.1|631.9|621.1|630|619.2|7
1652194410000|2022-05-10 14:53:30|632.15|621.35|633.4|622.6|633.4|622.6|632.15|621.35|4
1652194420000|2022-05-10 14:53:40|633.85|623.05|636.4|625.6|636.6|625.8|633.85|623.05|12
1652194430000|2022-05-10 14:53:50|635.9|625.1|636.75|625.95|636.75|625.95|635.9|625.1|6
1652194440000|2022-05-10 14:54:00|637.09|626.29|638.4|627.6|638.4|627.6|636.9|626.1|8
1652194450000|2022-05-10 14:54:10|638.9|628.1|639.4|628.6|639.5|628.7|638.9|628.1|7
1652194460000|2022-05-10 14:54:20|639.26|628.46|638.9|628.1|639.26|628.46|638.27|627.47|10
1652194470000|2022-05-10 14:54:30|638.99|628.19|639|628.2|639|628.2|638.9|628.1|3
1652194480000|2022-05-10 14:54:40|638.9|628.1|639|628.2|639.07|628.27|638.9|628.1|3
1652194490000|2022-05-10 14:54:50|638.9|628.1|638.4|627.6|638.9|628.1|638.4|627.6|5
1652194500000|2022-05-10 14:55:00|637.9|627.1|636.9|626.1|637.9|627.1|636.77|625.97|9
1652194510000|2022-05-10 14:55:10|637.3|626.5|637.4|626.6|637.9|627.1|637.28|626.48|10
1652194520000|2022-05-10 14:55:20|636.95|626.15|636.4|625.6|636.95|626.15|636.4|625.6|5
1652194530000|2022-05-10 14:55:30|635.9|625.1|634.96|624.16|635.9|625.1|634.96|624.16|5
1652194540000|2022-05-10 14:55:40|635.27|624.47|634.75|623.95|635.27|624.47|634.75|623.95|7
1652194550000|2022-05-10 14:55:50|634.58|623.78|634.85|624.05|634.85|624.05|634.4|623.6|4
1652194560000|2022-05-10 14:56:00|634.9|624.1|633.9|623.1|634.9|624.1|633.9|623.1|5
1652194570000|2022-05-10 14:56:10|633.95|623.15|635.4|624.6|635.4|624.6|633.95|623.15|5
1652194580000|2022-05-10 14:56:20|634.95|624.15|634.85|624.05|634.95|624.15|634.85|624.05|3
1652194590000|2022-05-10 14:56:30|634.9|624.1|635.4|624.6|635.4|624.6|634.9|624.1|3
1652194600000|2022-05-10 14:56:40|635.85|625.05|636.4|625.6|636.8|626|635.85|625.05|7
1652194620000|2022-05-10 14:57:00|636.15|625.35|635.9|625.1|636.4|625.6|635.9|625.1|3
1652194630000|2022-05-10 14:57:10|636.2|625.4|635.95|625.15|636.2|625.4|635.9|625.1|3
1652194640000|2022-05-10 14:57:20|636.31|625.51|635.9|625.1|636.31|625.51|635.9|625.1|3
1652194650000|2022-05-10 14:57:30|636.1|625.3|635.9|625.1|636.1|625.3|635.9|625.1|6
1652194660000|2022-05-10 14:57:40|635.95|625.15|636.32|625.52|636.32|625.52|635.95|625.15|2
1652194670000|2022-05-10 14:57:50|636.4|625.6|637.4|626.6|637.4|626.6|636.4|625.6|7
1652194680000|2022-05-10 14:58:00|637.28|626.48|637.9|627.1|637.9|627.1|637.28|626.48|5
1652194690000|2022-05-10 14:58:10|637.95|627.15|638.19|627.39|638.19|627.39|637.95|627.15|2
1652194700000|2022-05-10 14:58:20|638.18|627.38|637.39|626.59|638.18|627.38|637.39|626.59|6
1652194710000|2022-05-10 14:58:30|637.25|626.45|637.51|626.71|637.51|626.71|637|626.2|5
1652194720000|2022-05-10 14:58:40|637.9|627.1|637.95|627.15|638.31|627.51|637.9|627.1|5
1652194730000|2022-05-10 14:58:50|637.9|627.1|637|626.2|637.9|627.1|637|626.2|6
1652194740000|2022-05-10 14:59:00|636.9|626.1|635.9|625.1|636.9|626.1|635.9|625.1|6
1652194750000|2022-05-10 14:59:10|635.77|624.97|634.9|624.1|635.77|624.97|634.9|624.1|10
1652194760000|2022-05-10 14:59:20|634.4|623.6|633.9|623.1|634.4|623.6|633.9|623.1|2
1652194770000|2022-05-10 14:59:30|633.65|622.85|633.4|622.6|633.65|622.85|632.9|622.1|4
1652194780000|2022-05-10 14:59:40|633.32|622.52|633.4|622.6|633.78|622.98|633.28|622.48|6
1652194800000|2022-05-10 15:00:00|632.9|622.1|633.9|623.1|633.9|623.1|632.9|622.1|7
1652194810000|2022-05-10 15:00:10|633.4|622.6|632.9|622.1|633.4|622.6|632.9|622.1|2
1652194820000|2022-05-10 15:00:20|632.71|621.91|632.4|621.6|632.9|622.1|632.4|621.6|3
1652194830000|2022-05-10 15:00:30|631.9|621.1|631.9|621.1|632.04|621.24|631.9|621.1|3
1652194840000|2022-05-10 15:00:40|632.4|621.6|633.69|622.89|633.9|623.1|632.4|621.6|9
1652194850000|2022-05-10 15:00:50|633.9|623.1|633.4|622.6|633.9|623.1|633.23|622.43|9
1652194860000|2022-05-10 15:01:00|633.5|622.7|634.53|623.73|634.9|624.1|633.4|622.6|11
1652194870000|2022-05-10 15:01:10|634.23|623.43|633.9|623.1|634.23|623.43|633.9|623.1|3
1652194880000|2022-05-10 15:01:20|633.85|623.05|633.22|622.42|633.85|623.05|633.05|622.25|5
1652194890000|2022-05-10 15:01:30|632.9|622.1|633.9|623.1|633.9|623.1|632.9|622.1|4
1652194910000|2022-05-10 15:01:50|633.65|622.85|632.66|621.86|633.65|622.85|632.66|621.86|5
1652194920000|2022-05-10 15:02:00|632.55|621.75|633.1|622.3|633.1|622.3|632.55|621.75|3
1652194930000|2022-05-10 15:02:10|632.9|622.1|633.15|622.35|633.15|622.35|632.9|622.1|2
1652194940000|2022-05-10 15:02:20|633.65|622.85|634.9|624.1|634.9|624.1|633.65|622.85|5
1652194950000|2022-05-10 15:02:30|635.05|624.25|634.05|623.25|635.05|624.25|634.05|623.25|3
1652194960000|2022-05-10 15:02:40|634|623.2|634.4|623.6|634.4|623.6|634|623.2|2
1652194970000|2022-05-10 15:02:50|634.9|624.1|634.71|623.91|634.9|624.1|634.71|623.91|2
1652194980000|2022-05-10 15:03:00|634.9|624.1|634.4|623.6|634.9|624.1|634.4|623.6|2
1652194990000|2022-05-10 15:03:10|633.9|623.1|633.95|623.15|633.95|623.15|633.9|623.1|2
1652195000000|2022-05-10 15:03:20|633.9|623.1|632.9|622.1|633.9|623.1|632.9|622.1|11
1652195010000|2022-05-10 15:03:30|632.8|622|632.03|621.23|632.8|622|632.03|621.23|7
1652195020000|2022-05-10 15:03:40|631.95|621.15|631.55|620.75|631.95|621.15|631.55|620.75|3
1652195030000|2022-05-10 15:03:50|631.05|620.25|629.95|619.15|631.05|620.25|629.95|619.15|6
1652195040000|2022-05-10 15:04:00|629.9|619.1|629.61|618.81|629.9|619.1|629.61|618.81|5
1652195050000|2022-05-10 15:04:10|629.15|618.35|629.22|618.42|629.62|618.82|629.15|618.35|7
1652195060000|2022-05-10 15:04:20|629.15|618.35|629.05|618.25|629.15|618.35|629.05|618.25|3
1652195070000|2022-05-10 15:04:30|628.9|618.1|628.5|617.7|628.9|618.1|628.5|617.7|4
1652195080000|2022-05-10 15:04:40|628.9|618.1|628.9|618.1|628.9|618.1|628.7|617.9|3
1652195090000|2022-05-10 15:04:50|628.7|617.9|629.4|618.6|629.4|618.6|628.7|617.9|6
1652195100000|2022-05-10 15:05:00|629.9|619.1|629.9|619.1|629.9|619.1|629.9|619.1|1
1652195110000|2022-05-10 15:05:10|629.7|618.9|629|618.2|629.7|618.9|628.9|618.1|4
1652195120000|2022-05-10 15:05:20|629.13|618.33|629.2|618.4|629.9|619.1|629.13|618.33|5
1652195130000|2022-05-10 15:05:30|628.9|618.1|627.9|617.1|628.9|618.1|627.9|617.1|4
1652195140000|2022-05-10 15:05:40|627.8|617|626.15|615.35|627.8|617|626.15|615.35|9
1652195150000|2022-05-10 15:05:50|625.9|615.1|626.9|616.1|626.9|616.1|625.9|615.1|3
1652195160000|2022-05-10 15:06:00|627.4|616.6|626.4|615.6|627.4|616.6|626.4|615.6|5
1652195170000|2022-05-10 15:06:10|626.25|615.45|626.15|615.35|626.25|615.45|625.9|615.1|3
1652195180000|2022-05-10 15:06:20|625.9|615.1|627.4|616.6|627.4|616.6|625.9|615.1|7
1652195190000|2022-05-10 15:06:30|627.9|617.1|627.95|617.15|627.95|617.15|627.9|617.1|2
1652195200000|2022-05-10 15:06:40|627.9|617.1|627.4|616.6|627.9|617.1|626.95|616.15|4
1652195210000|2022-05-10 15:06:50|627.25|616.45|627.9|617.1|627.9|617.1|627.25|616.45|3
1652195220000|2022-05-10 15:07:00|627.65|616.85|628.9|618.1|628.9|618.1|627.65|616.85|5
1652195230000|2022-05-10 15:07:10|628.95|618.15|628.4|617.6|628.95|618.15|628.1|617.3|5
1652195240000|2022-05-10 15:07:20|628.9|618.1|629.2|618.4|629.2|618.4|628.9|618.1|2
1652195250000|2022-05-10 15:07:30|629.15|618.35|628.4|617.6|629.15|618.35|628.1|617.3|4
1652195260000|2022-05-10 15:07:40|628.9|618.1|628.9|618.1|628.9|618.1|628.9|618.1|1
1652195270000|2022-05-10 15:07:50|628.85|618.05|628.1|617.3|628.85|618.05|628.1|617.3|2
1652195280000|2022-05-10 15:08:00|627.9|617.1|627.9|617.1|628|617.2|627.9|617.1|6
1652195290000|2022-05-10 15:08:10|628.08|617.28|627.95|617.15|628.08|617.28|627.9|617.1|4
1652195300000|2022-05-10 15:08:20|628.25|617.45|628.31|617.51|628.82|618.02|628.25|617.45|5
1652195310000|2022-05-10 15:08:30|628|617.2|628|617.2|628|617.2|628|617.2|1
1652195330000|2022-05-10 15:08:50|627.9|617.1|627.24|616.44|627.9|617.1|627.24|616.44|2
1652195340000|2022-05-10 15:09:00|627.1|616.3|626.9|616.1|627.22|616.42|626.9|616.1|6
1652195350000|2022-05-10 15:09:10|627.1|616.3|628.2|617.4|628.32|617.52|627|616.2|9
1652195360000|2022-05-10 15:09:20|628.14|617.34|627.15|616.35|628.14|617.34|627.15|616.35|6
1652195370000|2022-05-10 15:09:30|626.9|616.1|626.9|616.1|626.9|616.1|626.9|616.1|1
1652195380000|2022-05-10 15:09:40|627|616.2|625.9|615.1|627|616.2|625.9|615.1|5
1652195390000|2022-05-10 15:09:50|625.55|614.75|624.9|614.1|625.55|614.75|624.9|614.1|6
1652195400000|2022-05-10 15:10:00|624.65|613.85|624.85|614.05|624.9|614.1|624.4|613.6|5
1652195410000|2022-05-10 15:10:10|624.78|613.98|623.98|613.18|624.78|613.98|623.98|613.18|4
1652195420000|2022-05-10 15:10:20|623.9|613.1|623.98|613.18|624.15|613.35|623.9|613.1|5
1652195430000|2022-05-10 15:10:30|623.97|613.17|623.3|612.5|623.97|613.17|623.08|612.28|8
1652195440000|2022-05-10 15:10:40|623.45|612.65|623.9|613.1|623.9|613.1|623.45|612.65|2
1652195450000|2022-05-10 15:10:50|623.95|613.15|623.98|613.18|623.98|613.18|623.95|613.15|2
1652195460000|2022-05-10 15:11:00|624.9|614.1|626.2|615.4|626.2|615.4|624.9|614.1|5
1652195470000|2022-05-10 15:11:10|626.65|615.85|627.4|616.6|628.3|617.5|626.65|615.85|10
1652195480000|2022-05-10 15:11:20|627.1|616.3|627.1|616.3|627.1|616.3|627.1|616.3|1
1652195490000|2022-05-10 15:11:30|626.9|616.1|626.9|616.1|626.9|616.1|626.65|615.85|3
1652195500000|2022-05-10 15:11:40|626.7|615.9|626.4|615.6|626.7|615.9|625.95|615.15|4
1652195510000|2022-05-10 15:11:50|626.9|616.1|627.07|616.27|627.07|616.27|626.9|616.1|3
1652195520000|2022-05-10 15:12:00|627.08|616.28|627.08|616.28|627.65|616.85|627.08|616.28|5
1652195530000|2022-05-10 15:12:10|627.18|616.38|627.65|616.85|627.65|616.85|627.08|616.28|8
1652195540000|2022-05-10 15:12:20|627.28|616.48|627.08|616.28|627.28|616.48|627.08|616.28|3
1652195550000|2022-05-10 15:12:30|626.9|616.1|627.55|616.75|627.55|616.75|626.9|616.1|4
1652195560000|2022-05-10 15:12:40|627.1|616.3|629.7|618.9|629.7|618.9|627.1|616.3|13
1652195570000|2022-05-10 15:12:50|629.4|618.6|629.4|618.6|629.4|618.6|628.95|618.15|4
1652195580000|2022-05-10 15:13:00|629.9|619.1|629.7|618.9|629.9|619.1|629.4|618.6|7
1652195590000|2022-05-10 15:13:10|629.9|619.1|628.9|618.1|629.96|619.16|628.9|618.1|9
1652195600000|2022-05-10 15:13:20|629.28|618.48|628.9|618.1|629.8|619|628.9|618.1|5
1652195610000|2022-05-10 15:13:30|628.67|617.87|628.9|618.1|628.9|618.1|628.25|617.45|5
1652195620000|2022-05-10 15:13:40|628.6|617.8|628.8|618|628.8|618|628.6|617.8|2
1652195630000|2022-05-10 15:13:50|628.9|618.1|628.9|618.1|628.9|618.1|628.9|618.1|1
1652195640000|2022-05-10 15:14:00|628.63|617.83|628.4|617.6|628.9|618.1|628.15|617.35|7
1652195650000|2022-05-10 15:14:10|627.9|617.1|627.9|617.1|627.9|617.1|627.9|617.1|1
1652195660000|2022-05-10 15:14:20|627.4|616.6|627|616.2|627.4|616.6|627|616.2|4
1652195670000|2022-05-10 15:14:30|626.9|616.1|625.95|615.15|626.9|616.1|625.95|615.15|3
1652195680000|2022-05-10 15:14:40|625.9|615.1|625.85|615.05|625.9|615.1|625.4|614.6|3
1652195690000|2022-05-10 15:14:50|625.64|614.84|625.12|614.32|625.64|614.84|625.12|614.32|4
1652195700000|2022-05-10 15:15:00|624.9|614.1|625.7|614.9|625.81|615.01|624.9|614.1|6
1652195710000|2022-05-10 15:15:10|625.69|614.89|625.19|614.39|625.9|615.1|625.19|614.39|8
1652195720000|2022-05-10 15:15:20|624.9|614.1|625.05|614.25|625.05|614.25|624.9|614.1|2
1652195730000|2022-05-10 15:15:30|624.9|614.1|624.75|613.95|624.9|614.1|624.75|613.95|2
1652195740000|2022-05-10 15:15:40|624.57|613.77|624.03|613.23|624.57|613.77|624.03|613.23|3
1652195750000|2022-05-10 15:15:50|623.99|613.19|624.9|614.1|625.1|614.3|623.99|613.19|10
1652195760000|2022-05-10 15:16:00|624.75|613.95|625|614.2|625|614.2|624.75|613.95|5
1652195770000|2022-05-10 15:16:10|625.7|614.9|626.97|616.17|626.97|616.17|625.7|614.9|5
1652195780000|2022-05-10 15:16:20|626.8|616|625.9|615.1|626.8|616|625.9|615.1|6
1652195790000|2022-05-10 15:16:30|626.01|615.21|626.3|615.5|626.3|615.5|625.9|615.1|4
1652195800000|2022-05-10 15:16:40|626.25|615.45|626.65|615.85|626.65|615.85|625.9|615.1|3
1652195810000|2022-05-10 15:16:50|627.9|617.1|627.9|617.1|627.9|617.1|627.9|617.1|1
1652195820000|2022-05-10 15:17:00|627.92|617.12|628.43|617.63|628.75|617.95|627.92|617.12|8
1652195830000|2022-05-10 15:17:10|628.9|618.1|628.99|618.19|629.5|618.7|628.9|618.1|9
1652195840000|2022-05-10 15:17:20|629.25|618.45|629.24|618.44|629.75|618.95|628.99|618.19|12
1652195850000|2022-05-10 15:17:30|628.99|618.19|628.99|618.19|629.02|618.22|628.99|618.19|3
1652195860000|2022-05-10 15:17:40|628.98|618.18|628.9|618.1|628.98|618.18|628.9|618.1|2
1652195880000|2022-05-10 15:18:00|628.76|617.96|629.2|618.4|629.2|618.4|628.17|617.37|7
1652195890000|2022-05-10 15:18:10|629.4|618.6|629.4|618.6|629.4|618.6|629.4|618.6|1
1652195900000|2022-05-10 15:18:20|629.6|618.8|629.4|618.6|629.65|618.85|629.4|618.6|4
1652195910000|2022-05-10 15:18:30|629.55|618.75|629.22|618.42|629.55|618.75|629.22|618.42|8
1652195920000|2022-05-10 15:18:40|629.5|618.7|629.5|618.7|629.5|618.7|629.5|618.7|1
1652195930000|2022-05-10 15:18:50|629.55|618.75|630.9|620.1|630.9|620.1|629.55|618.75|4
1652195940000|2022-05-10 15:19:00|630.95|620.15|630.95|620.15|630.95|620.15|630.95|620.15|1
1652195950000|2022-05-10 15:19:10|631|620.2|631|620.2|631|620.2|631|620.2|1
1652195960000|2022-05-10 15:19:20|630.9|620.1|630.64|619.84|630.9|620.1|630.26|619.46|13
1652195970000|2022-05-10 15:19:30|630.55|619.75|630.9|620.1|630.9|620.1|630.55|619.75|9
1652195980000|2022-05-10 15:19:40|630.99|620.19|631.7|620.9|631.7|620.9|630.99|620.19|2
1652195990000|2022-05-10 15:19:50|631.75|620.95|631.75|620.95|631.75|620.95|631.75|620.95|1
1652196000000|2022-05-10 15:20:00|631.9|621.1|632.9|622.1|632.9|622.1|631.9|621.1|7
1652196010000|2022-05-10 15:20:10|632.95|622.15|633.85|623.05|633.85|623.05|632.95|622.15|4
1652196020000|2022-05-10 15:20:20|633.9|623.1|632.72|621.92|633.9|623.1|632.72|621.92|8
1652196030000|2022-05-10 15:20:30|632.17|621.37|632.2|621.4|632.67|621.87|632.17|621.37|6
1652196040000|2022-05-10 15:20:40|631.9|621.1|631.9|621.1|632.28|621.48|631.9|621.1|3
1652196050000|2022-05-10 15:20:50|631.85|621.05|631.85|621.05|631.85|621.05|631.85|621.05|1
1652196060000|2022-05-10 15:21:00|631.9|621.1|631.4|620.6|631.9|621.1|631.4|620.6|2
1652196070000|2022-05-10 15:21:10|630.9|620.1|630.1|619.3|630.9|620.1|630.1|619.3|3
1652196080000|2022-05-10 15:21:20|629.9|619.1|630.35|619.55|630.35|619.55|629.9|619.1|2
1652196090000|2022-05-10 15:21:30|630.85|620.05|630.85|620.05|630.85|620.05|630.85|620.05|1
1652196100000|2022-05-10 15:21:40|630.9|620.1|630.9|620.1|630.9|620.1|630.9|620.1|1
1652196110000|2022-05-10 15:21:50|630.85|620.05|630.85|620.05|630.85|620.05|630.85|620.05|1
1652196120000|2022-05-10 15:22:00|630.9|620.1|631.02|620.22|631.03|620.23|630.85|620.05|7
1652196130000|2022-05-10 15:22:10|630.9|620.1|631.24|620.44|631.32|620.52|630.9|620.1|6
1652196140000|2022-05-10 15:22:20|630.9|620.1|630.9|620.1|630.9|620.1|630.9|620.1|1
1652196150000|2022-05-10 15:22:30|631.04|620.24|630.99|620.19|631.39|620.59|630.99|620.19|9
1652196160000|2022-05-10 15:22:40|631.09|620.29|630.95|620.15|631.09|620.29|630.95|620.15|3
1652196170000|2022-05-10 15:22:50|630.9|620.1|630.9|620.1|630.9|620.1|630.9|620.1|1
1652196180000|2022-05-10 15:23:00|630.95|620.15|631.11|620.31|631.15|620.35|630.9|620.1|8
1652196190000|2022-05-10 15:23:10|630.99|620.19|630.9|620.1|630.99|620.19|630.9|620.1|2
1652196200000|2022-05-10 15:23:20|630.59|619.79|630.05|619.25|630.59|619.79|630.05|619.25|3
1652196210000|2022-05-10 15:23:30|629.85|619.05|628.9|618.1|629.85|619.05|628.9|618.1|6
1652196220000|2022-05-10 15:23:40|629.3|618.5|628.9|618.1|629.3|618.5|628.9|618.1|3
1652196230000|2022-05-10 15:23:50|629.04|618.24|628.9|618.1|629.04|618.24|628.9|618.1|2
1652196240000|2022-05-10 15:24:00|629.84|619.04|628.95|618.15|629.9|619.1|628.95|618.15|6
1652196250000|2022-05-10 15:24:10|628.9|618.1|628.9|618.1|628.9|618.1|628.9|618.1|1
1652196260000|2022-05-10 15:24:20|628.71|617.91|628.4|617.6|628.71|617.91|628.4|617.6|3
1652196270000|2022-05-10 15:24:30|627.9|617.1|627.33|616.53|627.9|617.1|627.33|616.53|4
1652196280000|2022-05-10 15:24:40|627.2|616.4|626.4|615.6|627.2|616.4|626.4|615.6|4
1652196290000|2022-05-10 15:24:50|626.9|616.1|627.31|616.51|627.31|616.51|626.9|616.1|2
1652196300000|2022-05-10 15:25:00|627.9|617.1|627.95|617.15|627.95|617.15|627.15|616.35|7
1652196310000|2022-05-10 15:25:10|627.93|617.13|627.9|617.1|628.7|617.9|627.9|617.1|6
1652196320000|2022-05-10 15:25:20|627.95|617.15|627.95|617.15|628.1|617.3|627.95|617.15|3
1652196330000|2022-05-10 15:25:30|627.9|617.1|627.4|616.6|627.9|617.1|627.4|616.6|2
1652196340000|2022-05-10 15:25:40|626.9|616.1|626.85|616.05|626.9|616.1|626.85|616.05|2
1652196350000|2022-05-10 15:25:50|626.9|616.1|626.4|615.6|626.9|616.1|626.4|615.6|3
1652196360000|2022-05-10 15:26:00|625.9|615.1|626.4|615.6|626.4|615.6|625.9|615.1|2
1652196370000|2022-05-10 15:26:10|626.9|616.1|625.9|615.1|626.9|616.1|625.9|615.1|4
1652196380000|2022-05-10 15:26:20|626.2|615.4|626.3|615.5|626.3|615.5|626.2|615.4|2
1652196390000|2022-05-10 15:26:30|626.8|616|626.8|616|626.8|616|626.8|616|1
1652196400000|2022-05-10 15:26:40|626.65|615.85|626.15|615.35|626.8|616|625.9|615.1|6
1652196410000|2022-05-10 15:26:50|626.85|616.05|627.45|616.65|627.45|616.65|626.85|616.05|5
1652196420000|2022-05-10 15:27:00|627.7|616.9|628.7|617.9|628.7|617.9|627.7|616.9|3
1652196430000|2022-05-10 15:27:10|628.75|617.95|629.4|618.6|629.4|618.6|628.75|617.95|3
1652196440000|2022-05-10 15:27:20|628.9|618.1|629.9|619.1|630.01|619.21|628.9|618.1|5
1652196450000|2022-05-10 15:27:30|630.05|619.25|629.9|619.1|630.05|619.25|629.9|619.1|2
1652196460000|2022-05-10 15:27:40|629.75|618.95|629.81|619.01|629.81|619.01|629.75|618.95|2
1652196470000|2022-05-10 15:27:50|629.9|619.1|630.1|619.3|630.1|619.3|629.9|619.1|2
1652196480000|2022-05-10 15:28:00|629.95|619.15|630.32|619.52|630.32|619.52|629.95|619.15|2
1652196490000|2022-05-10 15:28:10|629.9|619.1|629.4|618.6|629.9|619.1|629.4|618.6|5
1652196500000|2022-05-10 15:28:20|629.14|618.34|627.85|617.05|629.14|618.34|627.85|617.05|8
1652196510000|2022-05-10 15:28:30|627.9|617.1|627.8|617|627.9|617.1|627.8|617|2
1652196520000|2022-05-10 15:28:40|627.54|616.74|627.08|616.28|627.54|616.74|627.08|616.28|2
1652196530000|2022-05-10 15:28:50|626.95|616.15|626.4|615.6|626.95|616.15|626.05|615.25|8
1652196540000|2022-05-10 15:29:00|627.06|616.26|626.9|616.1|627.27|616.47|626.9|616.1|5
1652196550000|2022-05-10 15:29:10|627.1|616.3|625.9|615.1|627.6|616.8|625.9|615.1|8
1652196560000|2022-05-10 15:29:20|625.83|615.03|627.98|617.18|627.98|617.18|624.39|613.59|17
1652196570000|2022-05-10 15:29:30|628.09|617.29|629.9|619.1|629.9|619.1|628.09|617.29|12
1652196580000|2022-05-10 15:29:40|630.4|619.6|630.9|620.1|630.9|620.1|630.1|619.3|7
1652196590000|2022-05-10 15:29:50|630.4|619.6|630.4|619.6|630.62|619.82|630|619.2|8
1652196600000|2022-05-10 15:30:00|630.9|620.1|630.9|620.1|630.9|620.1|630.9|620.1|1
1652196610000|2022-05-10 15:30:10|630.69|619.89|630.49|619.69|630.69|619.89|630.25|619.45|8
1652196620000|2022-05-10 15:30:20|630.4|619.6|631.4|620.6|631.4|620.6|630.2|619.4|7
1652196630000|2022-05-10 15:30:30|631.9|621.1|632.05|621.25|632.28|621.48|631.9|621.1|4
1652196640000|2022-05-10 15:30:40|631.9|621.1|631.7|620.9|631.9|621.1|631.25|620.45|5
1652196650000|2022-05-10 15:30:50|631.4|620.6|631.85|621.05|631.85|621.05|631.15|620.35|5
1652196660000|2022-05-10 15:31:00|631.4|620.6|630.95|620.15|631.4|620.6|630.95|620.15|2
1652196670000|2022-05-10 15:31:10|630.9|620.1|631.4|620.6|631.4|620.6|630.9|620.1|3
1652196680000|2022-05-10 15:31:20|631.05|620.25|631.4|620.6|631.4|620.6|631.05|620.25|5
1652196690000|2022-05-10 15:31:30|631.9|621.1|632.4|621.6|632.4|621.6|631.65|620.85|8
1652196700000|2022-05-10 15:31:40|632.22|621.42|632.72|621.92|632.72|621.92|632.22|621.42|2
1652196710000|2022-05-10 15:31:50|632.85|622.05|632.85|622.05|632.85|622.05|632.85|622.05|1
1652196720000|2022-05-10 15:32:00|632.75|621.95|632.72|621.92|632.75|621.95|632.72|621.92|2
1652196730000|2022-05-10 15:32:10|632.33|621.53|632.13|621.33|632.53|621.73|632.13|621.33|5
1652196740000|2022-05-10 15:32:20|631.9|621.1|632|621.2|632|621.2|631.9|621.1|2
1652196750000|2022-05-10 15:32:30|631.9|621.1|632.33|621.53|632.39|621.59|631.9|621.1|6
1652196760000|2022-05-10 15:32:40|632.85|622.05|632.8|622|632.85|622.05|632.8|622|2
1652196770000|2022-05-10 15:32:50|632.9|622.1|634.9|624.1|634.9|624.1|632.9|622.1|8
1652196780000|2022-05-10 15:33:00|634.65|623.85|633.4|622.6|634.65|623.85|633.03|622.23|10
1652196790000|2022-05-10 15:33:10|632.95|622.15|632.6|621.8|632.95|622.15|632.6|621.8|4
1652196800000|2022-05-10 15:33:20|632.1|621.3|631.95|621.15|632.1|621.3|631.95|621.15|2
1652196810000|2022-05-10 15:33:30|632.05|621.25|632.1|621.3|632.1|621.3|632.05|621.25|2
1652196820000|2022-05-10 15:33:40|632.35|621.55|631.14|620.34|632.35|621.55|630.4|619.6|12
1652196830000|2022-05-10 15:33:50|631.15|620.35|630.9|620.1|631.15|620.35|630.9|620.1|3
1652196840000|2022-05-10 15:34:00|631.07|620.27|632.4|621.6|632.4|621.6|630.9|620.1|6
1652196850000|2022-05-10 15:34:10|632.9|622.1|633.95|623.15|633.95|623.15|632.9|622.1|3
1652196860000|2022-05-10 15:34:20|633.9|623.1|634.4|623.6|634.4|623.6|633.9|623.1|3
1652196870000|2022-05-10 15:34:30|634.1|623.3|633.65|622.85|634.4|623.6|633.65|622.85|4
1652196880000|2022-05-10 15:34:40|633.9|623.1|634.4|623.6|634.4|623.6|633.4|622.6|10
1652196890000|2022-05-10 15:34:50|633.9|623.1|633.6|622.8|633.9|623.1|633.6|622.8|2
1652196900000|2022-05-10 15:35:00|633.9|623.1|634.4|623.6|634.4|623.6|633.9|623.1|2
1652196910000|2022-05-10 15:35:10|634.9|624.1|635.7|624.9|635.9|625.1|634.8|624|8
1652196920000|2022-05-10 15:35:20|635.9|625.1|636.4|625.6|636.4|625.6|635.9|625.1|5
1652196930000|2022-05-10 15:35:30|636.3|625.5|638.25|627.45|638.4|627.6|636.3|625.5|6
1652196940000|2022-05-10 15:35:40|637.9|627.1|637.1|626.3|638.4|627.6|637.1|626.3|10
1652196950000|2022-05-10 15:35:50|637.5|626.7|637.4|626.6|637.5|626.7|637.05|626.25|4
1652196960000|2022-05-10 15:36:00|637.1|626.3|637.3|626.5|637.3|626.5|636.9|626.1|4
1652196970000|2022-05-10 15:36:10|637.4|626.6|637.9|627.1|638.05|627.25|637.4|626.6|3
1652196980000|2022-05-10 15:36:20|638|627.2|638.05|627.25|638.05|627.25|638|627.2|2
1652196990000|2022-05-10 15:36:30|638.65|627.85|638.9|628.1|638.9|628.1|638.65|627.85|2
1652197000000|2022-05-10 15:36:40|638.53|627.73|638.9|628.1|638.9|628.1|638.53|627.73|4
1652197010000|2022-05-10 15:36:50|639.15|628.35|640.9|630.1|640.9|630.1|639.15|628.35|6
1652197020000|2022-05-10 15:37:00|641.05|630.25|641.44|630.64|641.44|630.64|640.4|629.6|8
1652197030000|2022-05-10 15:37:10|641.64|630.84|641.13|630.33|641.64|630.84|641.13|630.33|3
1652197040000|2022-05-10 15:37:20|641.14|630.34|640.9|630.1|641.64|630.84|640.9|630.1|10
1652197050000|2022-05-10 15:37:30|641.1|630.3|641.8|631|641.8|631|641.1|630.3|4
1652197060000|2022-05-10 15:37:40|641.7|630.9|641.75|630.95|641.8|631|641.7|630.9|3
1652197070000|2022-05-10 15:37:50|641.9|631.1|642.4|631.6|642.7|631.9|641.9|631.1|8
1652197090000|2022-05-10 15:38:10|641.9|631.1|642.65|631.85|642.65|631.85|641.9|631.1|3
1652197100000|2022-05-10 15:38:20|642.9|632.1|642.4|631.6|642.9|632.1|642.4|631.6|4
1652197110000|2022-05-10 15:38:30|641.9|631.1|641.9|631.1|641.9|631.1|641.9|631.1|1
1652197120000|2022-05-10 15:38:40|641.78|630.98|641.16|630.36|641.78|630.98|641.16|630.36|7
1652197130000|2022-05-10 15:38:50|640.9|630.1|641.65|630.85|641.65|630.85|640.9|630.1|3
1652197140000|2022-05-10 15:39:00|641.9|631.1|642.8|632|642.8|632|641.9|631.1|8
1652197150000|2022-05-10 15:39:10|642.9|632.1|643.95|633.15|643.95|633.15|642.9|632.1|4
1652197160000|2022-05-10 15:39:20|644.25|633.45|644.82|634.02|644.83|634.03|643.95|633.15|10
1652197170000|2022-05-10 15:39:30|644.81|634.01|644.83|634.03|644.83|634.03|643.9|633.1|5
1652197180000|2022-05-10 15:39:40|644.9|634.1|644.9|634.1|644.9|634.1|644.9|634.1|1
1652197190000|2022-05-10 15:39:50|644.83|634.03|643.9|633.1|644.83|634.03|643.9|633.1|7
1652197200000|2022-05-10 15:40:00|643.75|632.95|642.88|632.08|643.9|633.1|642.88|632.08|5
1652197210000|2022-05-10 15:40:10|642.8|632|642.25|631.45|642.8|632|642.25|631.45|3
1652197220000|2022-05-10 15:40:20|642.05|631.25|643.9|633.1|644.15|633.35|642.05|631.25|11
1652197230000|2022-05-10 15:40:30|644.2|633.4|643.95|633.15|644.4|633.6|643.95|633.15|4
1652197250000|2022-05-10 15:40:50|644.35|633.55|644.35|633.55|644.35|633.55|644.35|633.55|1
1652197260000|2022-05-10 15:41:00|644.9|634.1|643.9|633.1|644.9|634.1|643.59|632.79|9
1652197270000|2022-05-10 15:41:10|643.59|632.79|643.19|632.39|643.59|632.79|643.19|632.39|3
1652197290000|2022-05-10 15:41:30|642.9|632.1|642.2|631.4|642.9|632.1|642.2|631.4|2
1652197300000|2022-05-10 15:41:40|642.05|631.25|642|631.2|642.9|632.1|642|631.2|6
1652197310000|2022-05-10 15:41:50|641.9|631.1|640.9|630.1|641.9|631.1|640.9|630.1|3
1652197320000|2022-05-10 15:42:00|640.57|629.77|639.9|629.1|640.57|629.77|639.9|629.1|3
1652197330000|2022-05-10 15:42:10|639.77|628.97|639.1|628.3|639.77|628.97|639.1|628.3|5
1652197340000|2022-05-10 15:42:20|638.9|628.1|639.85|629.05|639.85|629.05|638.78|627.98|7
1652197350000|2022-05-10 15:42:30|639.63|628.83|639.13|628.33|639.63|628.83|638.9|628.1|4
1652197360000|2022-05-10 15:42:40|638.9|628.1|639.1|628.3|639.1|628.3|638.9|628.1|2
1652197370000|2022-05-10 15:42:50|638.95|628.15|639.9|629.1|639.9|629.1|638.95|628.15|5
1652197380000|2022-05-10 15:43:00|640.4|629.6|640.9|630.1|640.9|630.1|640.4|629.6|2
1652197390000|2022-05-10 15:43:10|640.63|629.83|640.8|630|640.8|630|639.95|629.15|6
1652197400000|2022-05-10 15:43:20|640.4|629.6|640.9|630.1|640.9|630.1|640.4|629.6|3
1652197410000|2022-05-10 15:43:30|641.9|631.1|641.05|630.25|641.9|631.1|640.9|630.1|5
1652197420000|2022-05-10 15:43:40|641.55|630.75|641.9|631.1|641.9|631.1|641.55|630.75|2
1652197430000|2022-05-10 15:43:50|641.88|631.08|640.9|630.1|641.88|631.08|640.73|629.93|8
1652197440000|2022-05-10 15:44:00|640.81|630.01|641.27|630.47|641.27|630.47|640.59|629.79|6
1652197450000|2022-05-10 15:44:10|641.1|630.3|642.25|631.45|642.25|631.45|641.1|630.3|5
1652197460000|2022-05-10 15:44:20|641.9|631.1|641.4|630.6|642.21|631.41|641.4|630.6|5
1652197470000|2022-05-10 15:44:30|641.25|630.45|640.4|629.6|641.25|630.45|640.4|629.6|4
1652197480000|2022-05-10 15:44:40|640|629.2|641.9|631.1|641.9|631.1|640|629.2|8
1652197490000|2022-05-10 15:44:50|642.04|631.24|642.4|631.6|642.53|631.73|641.9|631.1|7
1652197500000|2022-05-10 15:45:00|642.9|632.1|642.27|631.47|642.9|632.1|642.27|631.47|8
1652197510000|2022-05-10 15:45:10|641.9|631.1|640.9|630.1|641.9|631.1|640.9|630.1|3
1652197520000|2022-05-10 15:45:20|640.75|629.95|640.4|629.6|640.9|630.1|640.1|629.3|9
1652197530000|2022-05-10 15:45:30|640.53|629.73|639.9|629.1|640.53|629.73|639.9|629.1|5
1652197540000|2022-05-10 15:45:40|639.75|628.95|639.75|628.95|639.75|628.95|639.75|628.95|1
1652197550000|2022-05-10 15:45:50|639.85|629.05|639.52|628.72|639.85|629.05|639.52|628.72|2
1652197560000|2022-05-10 15:46:00|639.4|628.6|638.9|628.1|639.4|628.6|638.9|628.1|2
1652197570000|2022-05-10 15:46:10|639.07|628.27|638.95|628.15|639.4|628.6|638.95|628.15|3
1652197580000|2022-05-10 15:46:20|638.9|628.1|638.4|627.6|638.9|628.1|638.25|627.45|8
1652197590000|2022-05-10 15:46:30|637.9|627.1|637.9|627.1|637.9|627.1|637.83|627.03|5
1652197600000|2022-05-10 15:46:40|637.83|627.03|638.8|628|638.8|628|637.83|627.03|9
1652197610000|2022-05-10 15:46:50|638.9|628.1|638.9|628.1|639|628.2|638.9|628.1|3
1652197620000|2022-05-10 15:47:00|639|628.2|639|628.2|639|628.2|639|628.2|1
1652197630000|2022-05-10 15:47:10|639.25|628.45|639.4|628.6|639.75|628.95|639.13|628.33|7
1652197640000|2022-05-10 15:47:20|639.96|629.16|640.3|629.5|641.85|631.05|639.96|629.16|13
1652197650000|2022-05-10 15:47:30|639.9|629.1|640.9|630.1|640.9|630.1|639.9|629.1|4
1652197670000|2022-05-10 15:47:50|640.5|629.7|640.4|629.6|640.5|629.7|640|629.2|3
1652197680000|2022-05-10 15:48:00|640.45|629.65|639|628.2|640.85|630.05|639|628.2|9
1652197690000|2022-05-10 15:48:10|639.1|628.3|639.18|628.38|639.18|628.38|639.1|628.3|2
1652197700000|2022-05-10 15:48:20|639.54|628.74|639.62|628.82|639.62|628.82|639.54|628.74|2
1652197710000|2022-05-10 15:48:30|639.32|628.52|639.9|629.1|639.9|629.1|638.9|628.1|6
1652197720000|2022-05-10 15:48:40|640.12|629.32|640|629.2|640.4|629.6|640|629.2|4
1652197730000|2022-05-10 15:48:50|639.9|629.1|640|629.2|640|629.2|639.9|629.1|2
1652197740000|2022-05-10 15:49:00|639.9|629.1|639.9|629.1|639.9|629.1|639.6|628.8|4
1652197750000|2022-05-10 15:49:10|640.01|629.21|640|629.2|640.01|629.21|639.9|629.1|3
1652197760000|2022-05-10 15:49:20|640.1|629.3|640.61|629.81|640.61|629.81|640.1|629.3|7
1652197770000|2022-05-10 15:49:30|640.9|630.1|640.9|630.1|640.9|630.1|640.73|629.93|3
1652197780000|2022-05-10 15:49:40|640.4|629.6|640.1|629.3|640.4|629.6|640.09|629.29|11
1652197790000|2022-05-10 15:49:50|640.09|629.29|639.85|629.05|640.09|629.29|639.85|629.05|2
1652197800000|2022-05-10 15:50:00|639.9|629.1|639.9|629.1|639.9|629.1|639.9|629.1|1
1652197810000|2022-05-10 15:50:10|639.61|628.81|639.35|628.55|639.9|629.1|639.35|628.55|5
1652197820000|2022-05-10 15:50:20|639.29|628.49|637.9|627.1|639.29|628.49|637.87|627.07|6
1652197830000|2022-05-10 15:50:30|637.25|626.45|637.83|627.03|637.83|627.03|637.25|626.45|4
1652197840000|2022-05-10 15:50:40|637.33|626.53|637.61|626.81|637.61|626.81|637.05|626.25|5
1652197850000|2022-05-10 15:50:50|637.6|626.8|637.2|626.4|637.83|627.03|637.2|626.4|6
1652197860000|2022-05-10 15:51:00|637.1|626.3|637.33|626.53|637.52|626.72|637.1|626.3|5
1652197870000|2022-05-10 15:51:10|637.05|626.25|637.05|626.25|637.05|626.25|637.05|626.25|1
1652197880000|2022-05-10 15:51:20|637.49|626.69|637.71|626.91|637.71|626.91|637.45|626.65|3
1652197890000|2022-05-10 15:51:30|637.7|626.9|637.69|626.89|637.72|626.92|637.68|626.88|7
1652197900000|2022-05-10 15:51:40|637.33|626.53|635.59|624.79|637.33|626.53|635.59|624.79|8
1652197910000|2022-05-10 15:51:50|635.02|624.22|634.9|624.1|635.02|624.22|634.9|624.1|2
1652197920000|2022-05-10 15:52:00|634.95|624.15|635.4|624.6|635.8|625|634.95|624.15|5
1652197930000|2022-05-10 15:52:10|635.9|625.1|635.9|625.1|635.9|625.1|635.9|625.1|1
1652197940000|2022-05-10 15:52:20|635.95|625.15|636.4|625.6|636.4|625.6|635.95|625.15|3
1652197950000|2022-05-10 15:52:30|636.9|626.1|637.9|627.1|637.9|627.1|636.9|626.1|9
1652197960000|2022-05-10 15:52:40|637.4|626.6|636.9|626.1|637.4|626.6|636.9|626.1|4
1652197970000|2022-05-10 15:52:50|637.25|626.45|637.2|626.4|637.9|627.1|637.2|626.4|6
1652197980000|2022-05-10 15:53:00|636.95|626.15|636.95|626.15|636.95|626.15|636.95|626.15|1
1652197990000|2022-05-10 15:53:10|637.9|627.1|637.9|627.1|637.9|627.1|637.9|627.1|1
1652198010000|2022-05-10 15:53:30|638.4|627.6|639.4|628.6|639.4|628.6|638.4|627.6|4
1652198020000|2022-05-10 15:53:40|639.9|629.1|639.4|628.6|639.9|629.1|639.4|628.6|3
1652198030000|2022-05-10 15:53:50|639.35|628.55|639.4|628.6|639.9|629.1|639.35|628.55|3
1652198040000|2022-05-10 15:54:00|638.9|628.1|638.55|627.75|638.9|628.1|638.23|627.43|5
1652198050000|2022-05-10 15:54:10|638.9|628.1|638.9|628.1|639|628.2|638.9|628.1|3
1652198060000|2022-05-10 15:54:20|639.03|628.23|639.9|629.1|639.9|629.1|639.03|628.23|5
1652198070000|2022-05-10 15:54:30|639.99|629.19|640.4|629.6|640.4|629.6|639.99|629.19|5
1652198080000|2022-05-10 15:54:40|640.9|630.1|640.9|630.1|641.05|630.25|640.9|630.1|3
1652198090000|2022-05-10 15:54:50|641|630.2|641.14|630.34|641.15|630.35|641|630.2|4
1652198100000|2022-05-10 15:55:00|641.64|630.84|640.41|629.61|641.64|630.84|640.41|629.61|5
1652198110000|2022-05-10 15:55:10|640.42|629.62|639.9|629.1|640.42|629.62|639.9|629.1|6
1652198120000|2022-05-10 15:55:20|639.4|628.6|639|628.2|639.4|628.6|639|628.2|3
1652198130000|2022-05-10 15:55:30|639.31|628.51|638.9|628.1|639.9|629.1|638.9|628.1|5
1652198140000|2022-05-10 15:55:40|638.4|627.6|638.4|627.6|638.4|627.6|638.4|627.6|1
1652198150000|2022-05-10 15:55:50|637.9|627.1|637.9|627.1|637.9|627.1|637.9|627.1|1
1652198160000|2022-05-10 15:56:00|637.61|626.81|637.19|626.39|637.61|626.81|637.05|626.25|5
1652198170000|2022-05-10 15:56:10|636.9|626.1|637.05|626.25|637.5|626.7|636.9|626.1|7
1652198190000|2022-05-10 15:56:30|637.03|626.23|637.03|626.23|637.03|626.23|637.03|626.23|1
1652198200000|2022-05-10 15:56:40|636.99|626.19|636.9|626.1|637.02|626.22|636.9|626.1|3
1652198210000|2022-05-10 15:56:50|636.5|625.7|635.8|625|636.5|625.7|635.8|625|4
1652198220000|2022-05-10 15:57:00|636.04|625.24|636.19|625.39|636.19|625.39|636.04|625.24|2
1652198230000|2022-05-10 15:57:10|635.9|625.1|636.3|625.5|636.65|625.85|635.9|625.1|4
1652198240000|2022-05-10 15:57:20|636.45|625.65|637.9|627.1|637.9|627.1|636.45|625.65|7
1652198250000|2022-05-10 15:57:30|638.05|627.25|638.4|627.6|638.4|627.6|637.9|627.1|3
1652198260000|2022-05-10 15:57:40|639.03|628.23|639|628.2|639.12|628.32|638.9|628.1|5
1652198270000|2022-05-10 15:57:50|638.9|628.1|638.9|628.1|639.07|628.27|638.9|628.1|5
1652198280000|2022-05-10 15:58:00|639.05|628.25|640.95|630.15|640.95|630.15|639.05|628.25|6
1652198290000|2022-05-10 15:58:10|640.9|630.1|640.9|630.1|640.9|630.1|640.9|630.1|1
1652198300000|2022-05-10 15:58:20|641.14|630.34|641.75|630.95|641.75|630.95|641.14|630.34|2
1652198310000|2022-05-10 15:58:30|641.7|630.9|642.4|631.6|642.85|632.05|641.7|630.9|5
1652198320000|2022-05-10 15:58:40|642.22|631.42|642|631.2|642.22|631.42|642|631.2|3
1652198330000|2022-05-10 15:58:50|642.4|631.6|642.9|632.1|642.9|632.1|642.4|631.6|2
1652198340000|2022-05-10 15:59:00|642.05|631.25|642.05|631.25|642.05|631.25|642.05|631.25|1
1652198350000|2022-05-10 15:59:10|642.4|631.6|642.15|631.35|642.4|631.6|642|631.2|3
1652198360000|2022-05-10 15:59:20|641.9|631.1|641.9|631.1|641.9|631.1|641.9|631.1|1
1652198370000|2022-05-10 15:59:30|641.32|630.52|641.1|630.3|641.32|630.52|641.1|630.3|2
1652198380000|2022-05-10 15:59:40|640.9|630.1|639.9|629.1|640.9|630.1|639.9|629.1|7
1652198390000|2022-05-10 15:59:50|639.95|629.15|641.4|630.6|641.4|630.6|639.95|629.15|6
1652198400000|2022-05-10 16:00:00|641.9|631.1|641.9|631.1|641.9|631.1|641.9|631.1|1
1652198410000|2022-05-10 16:00:10|641.15|630.35|641.4|630.6|641.4|630.6|641.15|630.35|2
1652198420000|2022-05-10 16:00:20|641.5|630.7|642.22|631.42|642.5|631.7|640.9|630.1|8
1652198430000|2022-05-10 16:00:30|642.35|631.55|640.9|630.1|642.35|631.55|640.9|630.1|6
1652198440000|2022-05-10 16:00:40|641.1|630.3|641.4|630.6|641.4|630.6|640.9|630.1|3
1652198450000|2022-05-10 16:00:50|641.9|631.1|642|631.2|642|631.2|641.9|631.1|2
1652198460000|2022-05-10 16:01:00|641.9|631.1|642.3|631.5|642.3|631.5|641.8|631|7
1652198470000|2022-05-10 16:01:10|642.75|631.95|643.9|633.1|643.9|633.1|642.75|631.95|5
1652198480000|2022-05-10 16:01:20|644.83|634.03|644.83|634.03|644.83|634.03|644.57|633.77|5
1652198490000|2022-05-10 16:01:30|644.82|634.02|644.83|634.03|644.83|634.03|644.44|633.64|4
1652198500000|2022-05-10 16:01:40|644.82|634.02|644.33|633.53|644.83|634.03|644.15|633.35|11
1652198510000|2022-05-10 16:01:50|644.32|633.52|644.72|633.92|644.72|633.92|644.03|633.23|5
1652198520000|2022-05-10 16:02:00|644.32|633.52|643.9|633.1|644.32|633.52|643.9|633.1|3
1652198540000|2022-05-10 16:02:20|643.95|633.15|642.9|632.1|643.95|633.15|642.9|632.1|6
1652198550000|2022-05-10 16:02:30|642.74|631.94|641.9|631.1|642.85|632.05|641.6|630.8|8
1652198560000|2022-05-10 16:02:40|641.6|630.8|641.7|630.9|641.8|631|641.35|630.55|4
1652198570000|2022-05-10 16:02:50|641.4|630.6|640.9|630.1|641.65|630.85|640.9|630.1|10
1652198580000|2022-05-10 16:03:00|641.4|630.6|642.4|631.6|642.85|632.05|641.4|630.6|5
1652198590000|2022-05-10 16:03:10|642.1|631.3|640.95|630.15|642.1|631.3|640.95|630.15|4
1652198600000|2022-05-10 16:03:20|640.9|630.1|641.65|630.85|641.65|630.85|640.9|630.1|4
1652198610000|2022-05-10 16:03:30|641.75|630.95|642.95|632.15|642.95|632.15|641.75|630.95|5
1652198620000|2022-05-10 16:03:40|643.13|632.33|643.25|632.45|643.9|633.1|643.13|632.33|6
1652198630000|2022-05-10 16:03:50|642.9|632.1|642.9|632.1|642.9|632.1|642.9|632.1|1
1652198640000|2022-05-10 16:04:00|642.95|632.15|641.9|631.1|642.95|632.15|641.9|631.1|6
1652198650000|2022-05-10 16:04:10|642.32|631.52|642|631.2|642.4|631.6|642|631.2|3
1652198660000|2022-05-10 16:04:20|641.9|631.1|643.53|632.73|643.9|633.1|641.9|631.1|12
1652198670000|2022-05-10 16:04:30|643.7|632.9|643.95|633.15|643.95|633.15|643.7|632.9|2
1652198680000|2022-05-10 16:04:40|643.69|632.89|643.69|632.89|643.69|632.89|643.28|632.48|5
1652198690000|2022-05-10 16:04:50|643.9|633.1|643.9|633.1|643.9|633.1|643.9|633.1|1
1652198700000|2022-05-10 16:05:00|644.08|633.28|643.9|633.1|644.09|633.29|643.9|633.1|3
1652198710000|2022-05-10 16:05:10|643.95|633.15|642.35|631.55|643.95|633.15|642.35|631.55|15
1652198720000|2022-05-10 16:05:20|642.34|631.54|642.3|631.5|642.37|631.57|641.95|631.15|6
1652198730000|2022-05-10 16:05:30|641.9|631.1|641.9|631.1|641.9|631.1|641.9|631.1|1
1652198740000|2022-05-10 16:05:40|641.8|631|640.9|630.1|641.8|631|640.9|630.1|3
1652198760000|2022-05-10 16:06:00|640.5|629.7|640.4|629.6|640.5|629.7|640.4|629.6|2
1652198770000|2022-05-10 16:06:10|639.9|629.1|639.9|629.1|639.9|629.1|639.9|629.1|1
1652198780000|2022-05-10 16:06:20|640.18|629.38|640.75|629.95|640.75|629.95|640.18|629.38|3
1652198790000|2022-05-10 16:06:30|640.4|629.6|640.4|629.6|640.4|629.6|640.4|629.6|1
1652198800000|2022-05-10 16:06:40|639.9|629.1|639.9|629.1|639.9|629.1|639.9|629.1|1
1652198810000|2022-05-10 16:06:50|639.76|628.96|639.9|629.1|639.9|629.1|639.55|628.75|6
1652198820000|2022-05-10 16:07:00|639.55|628.75|637.9|627.1|639.66|628.86|637.9|627.1|7
1652198830000|2022-05-10 16:07:10|638.4|627.6|638.8|628|638.8|628|638.4|627.6|2
1652198840000|2022-05-10 16:07:20|638.9|628.1|639.8|629|639.8|629|638.9|628.1|3
1652198850000|2022-05-10 16:07:30|639.95|629.15|640.15|629.35|640.9|630.1|639.95|629.15|7
1652198860000|2022-05-10 16:07:40|639.9|629.1|639.9|629.1|639.9|629.1|639.9|629.1|1
1652198870000|2022-05-10 16:07:50|639.8|629|639.8|629|639.8|629|639.8|629|1
1652198880000|2022-05-10 16:08:00|639.4|628.6|639.4|628.6|639.4|628.6|639.4|628.6|1
1652198890000|2022-05-10 16:08:10|639.11|628.31|638.1|627.3|639.11|628.31|638.1|627.3|5
1652198900000|2022-05-10 16:08:20|638.3|627.5|638.01|627.21|638.3|627.5|637.9|627.1|4
1652198910000|2022-05-10 16:08:30|638.4|627.6|638.9|628.1|638.9|628.1|638.4|627.6|3
1652198920000|2022-05-10 16:08:40|638.85|628.05|637.9|627.1|638.85|628.05|637.9|627.1|8
1652198930000|2022-05-10 16:08:50|638|627.2|637.15|626.35|638|627.2|637.15|626.35|5
1652198940000|2022-05-10 16:09:00|637.34|626.54|637.59|626.79|637.74|626.94|637.34|626.54|12
1652198950000|2022-05-10 16:09:10|637.1|626.3|636.15|625.35|637.1|626.3|636.15|625.35|5
1652198960000|2022-05-10 16:09:20|635.9|625.1|635.95|625.15|635.95|625.15|635.9|625.1|2
1652198970000|2022-05-10 16:09:30|635.9|625.1|635.84|625.04|635.9|625.1|635.79|624.99|7
1652198980000|2022-05-10 16:09:40|635.56|624.76|635.52|624.72|635.8|625|635.52|624.72|4
1652198990000|2022-05-10 16:09:50|634.9|624.1|634.86|624.06|635.11|624.31|634.86|624.06|7
1652199000000|2022-05-10 16:10:00|634.65|623.85|634.86|624.06|634.86|624.06|634.65|623.85|3
1652199010000|2022-05-10 16:10:10|634.9|624.1|634.9|624.1|634.9|624.1|634.9|624.1|1
1652199020000|2022-05-10 16:10:20|634.88|624.08|634.45|623.65|634.88|624.08|634.45|623.65|3
1652199030000|2022-05-10 16:10:30|634.13|623.33|634.18|623.38|634.18|623.38|634.05|623.25|3
1652199040000|2022-05-10 16:10:40|633.9|623.1|633.14|622.34|633.9|623.1|633.11|622.31|10
1652199050000|2022-05-10 16:10:50|632.9|622.1|632.9|622.1|632.9|622.1|632.9|622.1|1
1652199090000|2022-05-10 16:11:30|632.99|622.19|633.26|622.46|633.26|622.46|632.9|622.1|7
1652199100000|2022-05-10 16:11:40|633.25|622.45|634.9|624.1|634.9|624.1|633.25|622.45|11
1652199110000|2022-05-10 16:11:50|635.08|624.28|635.08|624.28|635.08|624.28|635.08|624.28|1
1652199120000|2022-05-10 16:12:00|635.41|624.61|636.4|625.6|636.4|625.6|635.41|624.61|4
1652199130000|2022-05-10 16:12:10|636.15|625.35|636.15|625.35|636.15|625.35|636.15|625.35|1
1652199150000|2022-05-10 16:12:30|635.9|625.1|635.01|624.21|635.9|625.1|635.01|624.21|3
1652199160000|2022-05-10 16:12:40|635.31|624.51|636.28|625.48|636.28|625.48|635.31|624.51|7
1652199170000|2022-05-10 16:12:50|636.4|625.6|636.4|625.6|636.4|625.6|636.4|625.6|1
1652199180000|2022-05-10 16:13:00|636.9|626.1|637.9|627.1|637.9|627.1|636.9|626.1|3
1652199190000|2022-05-10 16:13:10|637.95|627.15|637.95|627.15|637.95|627.15|637.95|627.15|1
1652199200000|2022-05-10 16:13:20|637.81|627.01|637.29|626.49|637.81|627.01|637.22|626.42|6
1652199210000|2022-05-10 16:13:30|637.55|626.75|637.9|627.1|637.9|627.1|637.55|626.75|2
1652199220000|2022-05-10 16:13:40|638.24|627.44|638.9|628.1|638.9|628.1|638.24|627.44|3
1652199240000|2022-05-10 16:14:00|639|628.2|639.32|628.52|639.72|628.92|639|628.2|5
1652199250000|2022-05-10 16:14:10|638.9|628.1|638.9|628.1|638.9|628.1|638.9|628.1|1
1652199280000|2022-05-10 16:14:40|638.82|628.02|638.82|628.02|638.82|628.02|638.82|628.02|1
1652199290000|2022-05-10 16:14:50|638.05|627.25|637.9|627.1|638.2|627.4|637.57|626.77|10
1652199300000|2022-05-10 16:15:00|637.98|627.18|638|627.2|638.14|627.34|637.98|627.18|5
1652199310000|2022-05-10 16:15:10|638.01|627.21|638.4|627.6|638.4|627.6|638|627.2|5
1652199320000|2022-05-10 16:15:20|638.9|628.1|639.06|628.26|639.06|628.26|638.9|628.1|3
1652199330000|2022-05-10 16:15:30|639.11|628.31|638.95|628.15|639.11|628.31|638.95|628.15|2
1652199340000|2022-05-10 16:15:40|639.9|629.1|640|629.2|640|629.2|639.9|629.1|2
1652199350000|2022-05-10 16:15:50|640.05|629.25|641.85|631.05|641.85|631.05|640.05|629.25|7
1652199360000|2022-05-10 16:16:00|641.71|630.91|641.14|630.34|641.71|630.91|641.14|630.34|4
1652199370000|2022-05-10 16:16:10|640.9|630.1|640.56|629.76|640.9|630.1|640.56|629.76|5
1652199380000|2022-05-10 16:16:20|640.26|629.46|640.26|629.46|640.26|629.46|640.26|629.46|1
1652199400000|2022-05-10 16:16:40|640.15|629.35|639.84|629.04|640.15|629.35|639.5|628.7|7
1652199410000|2022-05-10 16:16:50|639.72|628.92|638.49|627.69|639.72|628.92|638.49|627.69|7
1652199420000|2022-05-10 16:17:00|638.44|627.64|638.1|627.3|638.44|627.64|638.1|627.3|2
1652199430000|2022-05-10 16:17:10|638.05|627.25|638.74|627.94|638.74|627.94|638.05|627.25|4
1652199440000|2022-05-10 16:17:20|638.9|628.1|638.15|627.35|638.9|628.1|638.14|627.34|20
1652199450000|2022-05-10 16:17:30|638.14|627.34|639.5|628.7|639.5|628.7|638.14|627.34|6
1652199460000|2022-05-10 16:17:40|639.54|628.74|639|628.2|639.9|629.1|639|628.2|6
1652199470000|2022-05-10 16:17:50|638.98|628.18|638.9|628.1|638.98|628.18|638.9|628.1|4
1652199480000|2022-05-10 16:18:00|638.74|627.94|638.03|627.23|638.74|627.94|638.03|627.23|10
1652199490000|2022-05-10 16:18:10|637.93|627.13|638.03|627.23|638.03|627.23|637.78|626.98|4
1652199500000|2022-05-10 16:18:20|638|627.2|637.95|627.15|638|627.2|637.9|627.1|3
1652199510000|2022-05-10 16:18:30|637.25|626.45|637.21|626.41|637.25|626.45|637.21|626.41|2
1652199520000|2022-05-10 16:18:40|636.9|626.1|636|625.2|636.9|626.1|635.95|625.15|4
1652199530000|2022-05-10 16:18:50|635.9|625.1|635.9|625.1|635.9|625.1|635.9|625.1|1
1652199540000|2022-05-10 16:19:00|636|625.2|636.8|626|636.8|626|636|625.2|3
1652199550000|2022-05-10 16:19:10|636.9|626.1|636.9|626.1|636.9|626.1|636.9|626.1|1
1652199560000|2022-05-10 16:19:20|636.7|625.9|636.7|625.9|636.7|625.9|636.4|625.6|8
1652199570000|2022-05-10 16:19:30|636.47|625.67|636.46|625.66|636.48|625.68|636.18|625.38|12
1652199580000|2022-05-10 16:19:40|636.69|625.89|636.33|625.53|636.9|626.1|636.33|625.53|9
1652199590000|2022-05-10 16:19:50|636.1|625.3|636.59|625.79|636.59|625.79|636.1|625.3|3
1652199600000|2022-05-10 16:20:00|636.15|625.35|636.05|625.25|636.15|625.35|636.05|625.25|2
1652199610000|2022-05-10 16:20:10|636|625.2|636.18|625.38|636.31|625.51|636|625.2|6
1652199620000|2022-05-10 16:20:20|636.38|625.58|636.38|625.58|636.38|625.58|636.38|625.58|1
1652199630000|2022-05-10 16:20:30|636.44|625.64|636.52|625.72|636.52|625.72|636.44|625.64|3
1652199640000|2022-05-10 16:20:40|636.9|626.1|636.9|626.1|636.9|626.1|636.9|626.1|1
1652199650000|2022-05-10 16:20:50|637.04|626.24|637.26|626.46|637.39|626.59|637.03|626.23|8
1652199660000|2022-05-10 16:21:00|636.9|626.1|636.44|625.64|636.9|626.1|636.43|625.63|5
1652199670000|2022-05-10 16:21:10|636.45|625.65|636.46|625.66|636.46|625.66|636.28|625.48|7
1652199680000|2022-05-10 16:21:20|636.38|625.58|635.6|624.8|636.38|625.58|635.6|624.8|8
1652199690000|2022-05-10 16:21:30|635.59|624.79|635.48|624.68|635.77|624.97|635.48|624.68|5
1652199700000|2022-05-10 16:21:40|635.28|624.48|635.45|624.65|635.45|624.65|635.28|624.48|3
1652199710000|2022-05-10 16:21:50|635.38|624.58|635.9|625.1|635.9|625.1|635.38|624.58|3
1652199730000|2022-05-10 16:22:10|635.83|625.03|635.65|624.85|635.83|625.03|635.65|624.85|2
1652199740000|2022-05-10 16:22:20|635.2|624.4|635.2|624.4|635.2|624.4|635.2|624.4|1
1652199750000|2022-05-10 16:22:30|635.23|624.43|635.3|624.5|635.3|624.5|635.23|624.43|4
1652199760000|2022-05-10 16:22:40|635.28|624.48|635.02|624.22|635.3|624.5|635.01|624.21|8
1652199770000|2022-05-10 16:22:50|635.01|624.21|634.94|624.14|635.02|624.22|634.18|623.38|8
1652199780000|2022-05-10 16:23:00|634.97|624.17|634.97|624.17|635.49|624.69|634.95|624.15|5
1652199790000|2022-05-10 16:23:10|635.47|624.67|636.79|625.99|636.9|626.1|635.47|624.67|5
1652199800000|2022-05-10 16:23:20|636.9|626.1|636.3|625.5|636.9|626.1|636.3|625.5|5
1652199810000|2022-05-10 16:23:30|636.22|625.42|635.9|625.1|636.22|625.42|635.6|624.8|6
1652199830000|2022-05-10 16:23:50|635.95|625.15|635.95|625.15|635.95|625.15|635.95|625.15|1
1652199840000|2022-05-10 16:24:00|636.2|625.4|636.9|626.1|636.9|626.1|636|625.2|4
1652199850000|2022-05-10 16:24:10|636.75|625.95|636.67|625.87|636.9|626.1|636.67|625.87|6
1652199860000|2022-05-10 16:24:20|635.95|625.15|635.14|624.34|635.95|625.15|635.14|624.34|11
1652199890000|2022-05-10 16:24:50|635.54|624.74|635.14|624.34|635.54|624.74|634.9|624.1|4
1652199900000|2022-05-10 16:25:00|634.95|624.15|635.9|625.1|635.9|625.1|634.95|624.15|7
1652199910000|2022-05-10 16:25:10|636.03|625.23|636.03|625.23|636.03|625.23|636.03|625.23|1
1652199920000|2022-05-10 16:25:20|636.02|625.22|636.29|625.49|636.29|625.49|635.9|625.1|10
1652199930000|2022-05-10 16:25:30|636.19|625.39|635.9|625.1|636.19|625.39|635.9|625.1|9
1652199940000|2022-05-10 16:25:40|636.19|625.39|636.9|626.1|636.9|626.1|636.19|625.39|4
1652199970000|2022-05-10 16:26:10|636.75|625.95|636.61|625.81|636.75|625.95|636.61|625.81|2
1652199980000|2022-05-10 16:26:20|636.43|625.63|636.11|625.31|636.43|625.63|636.11|625.31|3
1652199990000|2022-05-10 16:26:30|635.95|625.15|635.95|625.15|635.95|625.15|635.95|625.15|1
1652200000000|2022-05-10 16:26:40|636.16|625.36|636.11|625.31|636.16|625.36|636.11|625.31|2
1652200010000|2022-05-10 16:26:50|636.83|626.03|636.9|626.1|636.9|626.1|636.83|626.03|3
1652200030000|2022-05-10 16:27:10|636.75|625.95|636.3|625.5|636.75|625.95|636.3|625.5|5
1652200040000|2022-05-10 16:27:20|636.16|625.36|636.16|625.36|636.16|625.36|636.16|625.36|1
1652200050000|2022-05-10 16:27:30|636.11|625.31|636.11|625.31|636.11|625.31|636.11|625.31|1
1652200060000|2022-05-10 16:27:40|636.35|625.55|636.65|625.85|636.65|625.85|636.35|625.55|3
1652200070000|2022-05-10 16:27:50|636.9|626.1|637.77|626.97|637.77|626.97|636.9|626.1|2
1652200080000|2022-05-10 16:28:00|637.42|626.62|636.71|625.91|637.64|626.84|636.56|625.76|8
1652200090000|2022-05-10 16:28:10|636.6|625.8|636.71|625.91|636.71|625.91|636.36|625.56|6
1652200100000|2022-05-10 16:28:20|636.83|626.03|636.9|626.1|636.9|626.1|636.83|626.03|2
1652200110000|2022-05-10 16:28:30|637|626.2|636.29|625.49|637|626.2|636.29|625.49|7
1652200120000|2022-05-10 16:28:40|636.28|625.48|636.05|625.25|636.28|625.48|636.05|625.25|3
1652200130000|2022-05-10 16:28:50|636.2|625.4|636.2|625.4|636.2|625.4|636.2|625.4|1
1652200140000|2022-05-10 16:29:00|636.37|625.57|636.4|625.6|636.4|625.6|636.26|625.46|5
1652200150000|2022-05-10 16:29:10|636.31|625.51|636.24|625.44|636.46|625.66|636.24|625.44|5
1652200160000|2022-05-10 16:29:20|636.1|625.3|634.99|624.19|636.1|625.3|634.64|623.84|14
1652200170000|2022-05-10 16:29:30|634.98|624.18|635.4|624.6|635.9|625.1|634.95|624.15|9
1652200190000|2022-05-10 16:29:50|634.9|624.1|634.9|624.1|634.9|624.1|634.9|624.1|1
1652200200000|2022-05-10 16:30:00|634.63|623.83|634.4|623.6|634.63|623.83|634.4|623.6|2
1652200210000|2022-05-10 16:30:10|633.9|623.1|635.14|624.34|635.14|624.34|632.95|622.15|15
1652200220000|2022-05-10 16:30:20|635.27|624.47|634.8|624|635.28|624.48|634.8|624|7
1652200230000|2022-05-10 16:30:30|634.4|623.6|633.9|623.1|634.4|623.6|633.49|622.69|5
1652200240000|2022-05-10 16:30:40|633.85|623.05|633.24|622.44|633.9|623.1|633.24|622.44|7
1652200250000|2022-05-10 16:30:50|632.9|622.1|631.9|621.1|632.9|622.1|631.9|621.1|3
1652200260000|2022-05-10 16:31:00|631.7|620.9|630.9|620.1|631.7|620.9|630.9|620.1|5
1652200270000|2022-05-10 16:31:10|630.64|619.84|630.4|619.6|630.9|620.1|630.4|619.6|8
1652200280000|2022-05-10 16:31:20|629.9|619.1|630.8|620|630.8|620|629.9|619.1|3
1652200290000|2022-05-10 16:31:30|630.5|619.7|629.6|618.8|630.5|619.7|629.6|618.8|5
1652200300000|2022-05-10 16:31:40|628.9|618.1|628.5|617.7|628.9|618.1|627.9|617.1|6
1652200310000|2022-05-10 16:31:50|628.85|618.05|628.05|617.25|628.85|618.05|627.9|617.1|5
1652200320000|2022-05-10 16:32:00|628.9|618.1|627.9|617.1|628.9|618.1|627.9|617.1|5
1652200330000|2022-05-10 16:32:10|628.02|617.22|627.9|617.1|628.02|617.22|627.9|617.1|2
1652200340000|2022-05-10 16:32:20|628.03|617.23|628.4|617.6|628.8|618|628.03|617.23|8
1652200350000|2022-05-10 16:32:30|628|617.2|627.9|617.1|628|617.2|627.85|617.05|3
1652200360000|2022-05-10 16:32:40|628.3|617.5|628.8|618|628.8|618|628.3|617.5|5
1652200370000|2022-05-10 16:32:50|628.86|618.06|629.01|618.21|629.01|618.21|628.86|618.06|9
1652200380000|2022-05-10 16:33:00|628.9|618.1|627.1|616.3|628.9|618.1|627.1|616.3|8
1652200390000|2022-05-10 16:33:10|626.8|616|626.9|616.1|626.9|616.1|626.8|616|2
1652200400000|2022-05-10 16:33:20|627|616.2|626.9|616.1|627.4|616.6|626.9|616.1|5
1652200410000|2022-05-10 16:33:30|626.72|615.92|626.04|615.24|626.9|616.1|626.04|615.24|5
1652200420000|2022-05-10 16:33:40|625.95|615.15|626.54|615.74|626.54|615.74|625.95|615.15|5
1652200430000|2022-05-10 16:33:50|626.85|616.05|626.54|615.74|626.85|616.05|626.54|615.74|2
1652200440000|2022-05-10 16:34:00|626.67|615.87|628.31|617.51|628.31|617.51|626.54|615.74|9
1652200450000|2022-05-10 16:34:10|628.4|617.6|628.4|617.6|628.8|618|627.9|617.1|8
1652200460000|2022-05-10 16:34:20|628.9|618.1|628.08|617.28|628.9|618.1|628.08|617.28|6
1652200470000|2022-05-10 16:34:30|627.9|617.1|628|617.2|628|617.2|627.9|617.1|2
1652200480000|2022-05-10 16:34:40|628.1|617.3|628.79|617.99|628.8|618|628.1|617.3|5
1652200490000|2022-05-10 16:34:50|628.85|618.05|628.9|618.1|628.9|618.1|628.85|618.05|2
1652200500000|2022-05-10 16:35:00|628.4|617.6|628.9|618.1|628.9|618.1|628|617.2|5
1652200510000|2022-05-10 16:35:10|629.01|618.21|629.9|619.1|629.9|619.1|629.01|618.21|4
1652200530000|2022-05-10 16:35:30|630.08|619.28|630.27|619.47|630.27|619.47|630.08|619.28|2
1652200540000|2022-05-10 16:35:40|630.59|619.79|629.9|619.1|630.72|619.92|629.9|619.1|4
1652200560000|2022-05-10 16:36:00|629.65|618.85|629.07|618.27|629.65|618.85|629|618.2|7
1652200570000|2022-05-10 16:36:10|629.57|618.77|630|619.2|630|619.2|629.57|618.77|12
1652200580000|2022-05-10 16:36:20|630.27|619.47|630.9|620.1|630.9|620.1|630.27|619.47|2
1652200590000|2022-05-10 16:36:30|630.85|620.05|630.85|620.05|630.85|620.05|630.85|620.05|1
1652200600000|2022-05-10 16:36:40|630.77|619.97|630.77|619.97|630.77|619.97|630.27|619.47|10
1652200610000|2022-05-10 16:36:50|630.85|620.05|630.9|620.1|631.4|620.6|630.85|620.05|5
1652200620000|2022-05-10 16:37:00|631.15|620.35|631.3|620.5|631.4|620.6|631.15|620.35|4
1652200630000|2022-05-10 16:37:10|631.43|620.63|631.4|620.6|631.56|620.76|631.4|620.6|4
1652200640000|2022-05-10 16:37:20|630.77|619.97|630.77|619.97|630.77|619.97|630.77|619.97|1
1652200650000|2022-05-10 16:37:30|630.9|620.1|631.65|620.85|631.65|620.85|630.9|620.1|2
1652200660000|2022-05-10 16:37:40|631.75|620.95|631.4|620.6|631.75|620.95|631.4|620.6|3
1652200670000|2022-05-10 16:37:50|630.9|620.1|630.77|619.97|630.9|620.1|630.77|619.97|2
1652200680000|2022-05-10 16:38:00|630.9|620.1|630.9|620.1|630.9|620.1|630.9|620.1|1
1652200690000|2022-05-10 16:38:10|630.77|619.97|630.72|619.92|630.77|619.97|630.71|619.91|4
1652200700000|2022-05-10 16:38:20|630.71|619.91|630.71|619.91|630.71|619.91|630.3|619.5|4
1652200710000|2022-05-10 16:38:30|630.86|620.06|630.9|620.1|630.9|620.1|630.86|620.06|2
1652200730000|2022-05-10 16:38:50|630.84|620.04|630.54|619.74|630.84|620.04|630.54|619.74|2
1652200740000|2022-05-10 16:39:00|630.5|619.7|629.85|619.05|630.5|619.7|629.59|618.79|10
1652200750000|2022-05-10 16:39:10|628.98|618.18|627.94|617.14|629|618.2|627.94|617.14|9
1652200760000|2022-05-10 16:39:20|627.93|617.13|628.04|617.24|628.04|617.24|627.9|617.1|4
1652200770000|2022-05-10 16:39:30|628.05|617.25|627.95|617.15|629.33|618.53|627.95|617.15|10
1652200790000|2022-05-10 16:39:50|627.9|617.1|627.9|617.1|627.9|617.1|627.9|617.1|1
1652200800000|2022-05-10 16:40:00|627.81|617.01|627.81|617.01|627.81|617.01|627.81|617.01|1
1652200810000|2022-05-10 16:40:10|627.9|617.1|629.21|618.41|629.21|618.41|627.9|617.1|10
1652200820000|2022-05-10 16:40:20|628.9|618.1|629.9|619.1|629.9|619.1|628.9|618.1|4
1652200830000|2022-05-10 16:40:30|630.03|619.23|630.9|620.1|630.9|620.1|629.9|619.1|9
1652200840000|2022-05-10 16:40:40|630.53|619.73|629.9|619.1|630.53|619.73|629.9|619.1|4
1652200850000|2022-05-10 16:40:50|630.4|619.6|630.9|620.1|630.9|620.1|630.4|619.6|2
1652200870000|2022-05-10 16:41:10|630.95|620.15|631.81|621.01|631.81|621.01|630.95|620.15|3
1652200880000|2022-05-10 16:41:20|631.65|620.85|631.65|620.85|631.65|620.85|631.65|620.85|1
1652200900000|2022-05-10 16:41:40|631.6|620.8|631.7|620.9|631.7|620.9|631.6|620.8|3
1652200910000|2022-05-10 16:41:50|631.55|620.75|631.16|620.36|631.55|620.75|631.16|620.36|6
1652200920000|2022-05-10 16:42:00|631.55|620.75|632.25|621.45|632.25|621.45|631.55|620.75|9
1652200930000|2022-05-10 16:42:10|631.9|621.1|630.83|620.03|631.9|621.1|630.83|620.03|8
1652200940000|2022-05-10 16:42:20|630.84|620.04|630.68|619.88|630.84|620.04|630.43|619.63|13
1652200950000|2022-05-10 16:42:30|630.83|620.03|631.4|620.6|631.4|620.6|630.83|620.03|3
1652200960000|2022-05-10 16:42:40|631.9|621.1|631.4|620.6|631.9|621.1|631.4|620.6|2
1652200980000|2022-05-10 16:43:00|630.9|620.1|630.9|620.1|630.9|620.1|630.79|619.99|9
1652200990000|2022-05-10 16:43:10|630.86|620.06|630|619.2|630.86|620.06|630|619.2|3
1652201000000|2022-05-10 16:43:20|629.95|619.15|629.9|619.1|629.95|619.15|629.9|619.1|2
1652201020000|2022-05-10 16:43:40|629.95|619.15|629.95|619.15|629.95|619.15|629.95|619.15|1
1652201030000|2022-05-10 16:43:50|630.18|619.38|630.18|619.38|630.18|619.38|630.18|619.38|1
1652201040000|2022-05-10 16:44:00|630.9|620.1|630.46|619.66|630.9|620.1|630.45|619.65|8
1652201050000|2022-05-10 16:44:10|630.9|620.1|631.9|621.1|631.9|621.1|630.9|620.1|6
1652201060000|2022-05-10 16:44:20|631.79|620.99|630.96|620.16|631.79|620.99|630.96|620.16|10
1652201070000|2022-05-10 16:44:30|630.95|620.15|630.9|620.1|630.95|620.15|630.9|620.1|2
1652201080000|2022-05-10 16:44:40|630.75|619.95|630.12|619.32|630.76|619.96|630.12|619.32|4
1652201090000|2022-05-10 16:44:50|630.32|619.52|630.57|619.77|630.57|619.77|630.22|619.42|6
1652201100000|2022-05-10 16:45:00|630.9|620.1|631.9|621.1|631.9|621.1|630.9|620.1|5
1652201110000|2022-05-10 16:45:10|632.01|621.21|631.78|620.98|632.4|621.6|631.78|620.98|12
1652201120000|2022-05-10 16:45:20|631.8|621|633.27|622.47|633.27|622.47|631.55|620.75|12
1652201130000|2022-05-10 16:45:30|633.25|622.45|633.15|622.35|633.25|622.45|633.15|622.35|2
1652201140000|2022-05-10 16:45:40|633|622.2|633.9|623.1|633.9|623.1|633|622.2|3
1652201150000|2022-05-10 16:45:50|634.02|623.22|634.4|623.6|634.4|623.6|633.9|623.1|3
1652201160000|2022-05-10 16:46:00|634.9|624.1|635.65|624.85|635.9|625.1|634.9|624.1|6
1652201170000|2022-05-10 16:46:10|635.4|624.6|636.15|625.35|636.15|625.35|635.4|624.6|3
1652201180000|2022-05-10 16:46:20|636.4|625.6|636|625.2|636.9|626.1|636|625.2|4
1652201190000|2022-05-10 16:46:30|635.95|625.15|635.95|625.15|635.95|625.15|635.95|625.15|1
1652201200000|2022-05-10 16:46:40|635.9|625.1|635.9|625.1|635.9|625.1|635.62|624.82|4
1652201210000|2022-05-10 16:46:50|635.63|624.83|635|624.2|635.63|624.83|635|624.2|9
1652201220000|2022-05-10 16:47:00|634.9|624.1|634.3|623.5|634.9|624.1|634.3|623.5|4
1652201230000|2022-05-10 16:47:10|634.26|623.46|634.21|623.41|634.26|623.46|634.21|623.41|3
1652201240000|2022-05-10 16:47:20|634.22|623.42|634.9|624.1|634.9|624.1|634.2|623.4|3
1652201250000|2022-05-10 16:47:30|634.75|623.95|634.72|623.92|634.75|623.95|634.26|623.46|5
1652201260000|2022-05-10 16:47:40|634.82|624.02|635.61|624.81|635.61|624.81|634.82|624.02|6
1652201270000|2022-05-10 16:47:50|635.9|625.1|635.04|624.24|635.9|625.1|635.04|624.24|5
1652201280000|2022-05-10 16:48:00|635.03|624.23|634.34|623.54|635.05|624.25|634.05|623.25|15
1652201290000|2022-05-10 16:48:10|634.05|623.25|634.11|623.31|634.11|623.31|634.05|623.25|3
1652201300000|2022-05-10 16:48:20|634.1|623.3|634.9|624.1|634.9|624.1|634.05|623.25|6
1652201310000|2022-05-10 16:48:30|635.31|624.51|635.31|624.51|635.31|624.51|635.3|624.5|5
1652201320000|2022-05-10 16:48:40|635.3|624.5|635.76|624.96|635.76|624.96|635.3|624.5|5
1652201330000|2022-05-10 16:48:50|635.81|625.01|636.9|626.1|637.1|626.3|635.81|625.01|8
1652201340000|2022-05-10 16:49:00|637.9|627.1|638.23|627.43|638.4|627.6|637.9|627.1|5
1652201350000|2022-05-10 16:49:10|637.9|627.1|637.9|627.1|637.9|627.1|637.9|627.1|1
1652201380000|2022-05-10 16:49:40|637.75|626.95|637.73|626.93|637.9|627.1|637.73|626.93|3
1652201390000|2022-05-10 16:49:50|637.9|627.1|637.05|626.25|637.9|627.1|637.05|626.25|6
1652201400000|2022-05-10 16:50:00|636.9|626.1|636.6|625.8|636.9|626.1|636.4|625.6|6
1652201410000|2022-05-10 16:50:10|637|626.2|637|626.2|637|626.2|637|626.2|1
1652201420000|2022-05-10 16:50:20|636.9|626.1|635.95|625.15|636.9|626.1|635.95|625.15|4
1652201430000|2022-05-10 16:50:30|635.9|625.1|635.9|625.1|635.9|625.1|635.9|625.1|1
1652201440000|2022-05-10 16:50:40|635.8|625|635.8|625|635.8|625|635.8|625|1
1652201450000|2022-05-10 16:50:50|635.9|625.1|635.9|625.1|635.9|625.1|635.9|625.1|1
1652201460000|2022-05-10 16:51:00|635.85|625.05|635.4|624.6|635.85|625.05|635.4|624.6|2
1652201470000|2022-05-10 16:51:10|634.95|624.15|635.23|624.43|635.23|624.43|634.9|624.1|5
1652201480000|2022-05-10 16:51:20|634.9|624.1|634.9|624.1|635.05|624.25|634.9|624.1|3
1652201490000|2022-05-10 16:51:30|635.12|624.32|635.8|625|635.8|625|635.11|624.31|9
1652201500000|2022-05-10 16:51:40|635.79|624.99|634.9|624.1|635.79|624.99|634.9|624.1|11
1652201510000|2022-05-10 16:51:50|634.74|623.94|634.65|623.85|634.74|623.94|634.28|623.48|3
1652201520000|2022-05-10 16:52:00|634.82|624.02|632.94|622.14|634.82|624.02|632.94|622.14|15
1652201530000|2022-05-10 16:52:10|632.84|622.04|631.9|621.1|632.84|622.04|631.9|621.1|6
1652201540000|2022-05-10 16:52:20|631.87|621.07|632.26|621.46|632.27|621.47|631.75|620.95|11
1652201550000|2022-05-10 16:52:30|632.27|621.47|632.49|621.69|632.73|621.93|631.99|621.19|15
1652201560000|2022-05-10 16:52:40|632.8|622|632.8|622|632.8|622|632.8|622|1
1652201570000|2022-05-10 16:52:50|632.45|621.65|631.9|621.1|632.45|621.65|631.9|621.1|3
1652201580000|2022-05-10 16:53:00|631.8|621|631.9|621.1|631.9|621.1|631.8|621|2
1652201610000|2022-05-10 16:53:30|631.62|620.82|630.9|620.1|631.62|620.82|630.9|620.1|3
1652201620000|2022-05-10 16:53:40|631.14|620.34|631.21|620.41|631.28|620.48|631.14|620.34|7
1652201630000|2022-05-10 16:53:50|631.66|620.86|631.66|620.86|631.66|620.86|631.65|620.85|3
1652201640000|2022-05-10 16:54:00|631.65|620.85|632.33|621.53|632.33|621.53|630.9|620.1|16
1652201650000|2022-05-10 16:54:10|632.42|621.62|632.9|622.1|632.9|622.1|632.42|621.62|6
1652201660000|2022-05-10 16:54:20|632.8|622|632.8|622|632.8|622|632.8|622|1
1652201670000|2022-05-10 16:54:30|632.89|622.09|632.92|622.12|633.6|622.8|632.89|622.09|10
1652201690000|2022-05-10 16:54:50|633.09|622.29|633.45|622.65|633.45|622.65|633.06|622.26|8
1652201700000|2022-05-10 16:55:00|633.12|622.32|633.75|622.95|633.9|623.1|633.12|622.32|5
1652201710000|2022-05-10 16:55:10|633.4|622.6|633.9|623.1|634.18|623.38|633.4|622.6|7
1652201720000|2022-05-10 16:55:20|634.9|624.1|634.9|624.1|634.9|624.1|634.9|624.1|1
1652201740000|2022-05-10 16:55:40|634.95|624.15|635.16|624.36|635.16|624.36|634.95|624.15|2
1652201750000|2022-05-10 16:55:50|635.31|624.51|635.22|624.42|635.57|624.77|635.22|624.42|5
1652201760000|2022-05-10 16:56:00|635.4|624.6|635.16|624.36|635.53|624.73|635.16|624.36|8
1652201770000|2022-05-10 16:56:10|635.17|624.37|635.21|624.41|635.31|624.51|635|624.2|12
1652201780000|2022-05-10 16:56:20|634.98|624.18|634.9|624.1|634.98|624.18|634.9|624.1|2
1652201800000|2022-05-10 16:56:40|634.75|623.95|634.35|623.55|634.75|623.95|634.35|623.55|2
1652201810000|2022-05-10 16:56:50|634.27|623.47|633.8|623|634.27|623.47|633.5|622.7|16
1652201820000|2022-05-10 16:57:00|633.7|622.9|634.4|623.6|634.4|623.6|633.7|622.9|6
1652201830000|2022-05-10 16:57:10|634.65|623.85|634.95|624.15|634.95|624.15|634.65|623.85|2
1652201840000|2022-05-10 16:57:20|634.9|624.1|634.9|624.1|634.9|624.1|634.9|624.1|1
1652201850000|2022-05-10 16:57:30|634.86|624.06|633.09|622.29|634.86|624.06|633.09|622.29|18
1652201860000|2022-05-10 16:57:40|633.24|622.44|634.9|624.1|634.9|624.1|633.12|622.32|11
1652201870000|2022-05-10 16:57:50|635.23|624.43|635.05|624.25|635.25|624.45|634.9|624.1|5
1652201880000|2022-05-10 16:58:00|634.9|624.1|634.9|624.1|634.9|624.1|634.9|624.1|1
1652201890000|2022-05-10 16:58:10|634.87|624.07|633.9|623.1|634.87|624.07|633.9|623.1|3
1652201900000|2022-05-10 16:58:20|633.8|623|633.8|623|633.8|623|633.8|623|1
1652201910000|2022-05-10 16:58:30|633.9|623.1|633.9|623.1|633.9|623.1|633.9|623.1|1
1652201930000|2022-05-10 16:58:50|633.85|623.05|633.85|623.05|633.85|623.05|633.85|623.05|1
1652201940000|2022-05-10 16:59:00|633.79|622.99|633.2|622.4|633.79|622.99|633.2|622.4|4
1652201950000|2022-05-10 16:59:10|632.9|622.1|631.9|621.1|632.9|622.1|631.9|621.1|15
1652201960000|2022-05-10 16:59:20|631.95|621.15|632.91|622.11|633|622.2|631.95|621.15|12
1652201970000|2022-05-10 16:59:30|632.95|622.15|633.4|622.6|633.4|622.6|632.95|622.15|4
1652201980000|2022-05-10 16:59:40|634.05|623.25|634.4|623.6|634.4|623.6|634.05|623.25|5
1652202000000|2022-05-10 17:00:00|635|624.2|634.95|624.15|635|624.2|634.95|624.15|2
1652202010000|2022-05-10 17:00:10|635|624.2|635.9|625.1|635.9|625.1|635|624.2|3
1652202020000|2022-05-10 17:00:20|636.05|625.25|636.05|625.25|636.05|625.25|636.05|625.25|1
1652202030000|2022-05-10 17:00:30|635.9|625.1|635.9|625.1|635.9|625.1|635.9|625.1|1
1652202040000|2022-05-10 17:00:40|636|625.2|637.25|626.45|637.82|627.02|636|625.2|15
1652202050000|2022-05-10 17:00:50|637.31|626.51|637.05|626.25|637.31|626.51|636.9|626.1|4
1652202060000|2022-05-10 17:01:00|636.9|626.1|637.4|626.6|637.6|626.8|636.9|626.1|7
1652202070000|2022-05-10 17:01:10|637.8|627|638.24|627.44|638.24|627.44|637.8|627|3
1652202080000|2022-05-10 17:01:20|638.4|627.6|637.9|627.1|638.4|627.6|637.9|627.1|4
1652202090000|2022-05-10 17:01:30|637.65|626.85|637.9|627.1|637.9|627.1|637.65|626.85|2
1652202130000|2022-05-10 17:02:10|637.45|626.65|638.4|627.6|638.4|627.6|637.45|626.65|7
1652202140000|2022-05-10 17:02:20|638.9|628.1|639.18|628.38|639.18|628.38|638.9|628.1|2
1652202150000|2022-05-10 17:02:30|639.25|628.45|639.2|628.4|639.9|629.1|638.9|628.1|11
1652202160000|2022-05-10 17:02:40|639.31|628.51|639.9|629.1|639.9|629.1|639.31|628.51|3
1652202170000|2022-05-10 17:02:50|639.75|628.95|639.25|628.45|639.75|628.95|639.25|628.45|2
1652202180000|2022-05-10 17:03:00|638.9|628.1|639.85|629.05|639.85|629.05|638.9|628.1|3
1652202190000|2022-05-10 17:03:10|639.9|629.1|639.4|628.6|639.9|629.1|639|628.2|6
1652202200000|2022-05-10 17:03:20|639.9|629.1|639.9|629.1|639.9|629.1|639.9|629.1|1
1652202210000|2022-05-10 17:03:30|640|629.2|640|629.2|640|629.2|640|629.2|1
1652202220000|2022-05-10 17:03:40|639.9|629.1|639.9|629.1|639.9|629.1|639.9|629.1|1
1652202230000|2022-05-10 17:03:50|639.95|629.15|639.95|629.15|639.95|629.15|639.95|629.15|1
1652202240000|2022-05-10 17:04:00|640.15|629.35|640.9|630.1|640.9|630.1|640.15|629.35|4
1652202250000|2022-05-10 17:04:10|640.86|630.06|640.75|629.95|640.86|630.06|640.75|629.95|2
1652202260000|2022-05-10 17:04:20|640.69|629.89|639.9|629.1|640.69|629.89|639.9|629.1|4
1652202270000|2022-05-10 17:04:30|639.65|628.85|638.45|627.65|639.65|628.85|638.45|627.65|4
1652202280000|2022-05-10 17:04:40|638.38|627.58|638.8|628|638.9|628.1|638.13|627.33|12
1652202290000|2022-05-10 17:04:50|638.9|628.1|638.9|628.1|638.9|628.1|638.9|628.1|1
1652202300000|2022-05-10 17:05:00|639.07|628.27|639.4|628.6|639.4|628.6|639.07|628.27|4
1652202310000|2022-05-10 17:05:10|639.9|629.1|640.9|630.1|640.9|630.1|639.9|629.1|4
1652202330000|2022-05-10 17:05:30|641.1|630.3|640.9|630.1|641.1|630.3|640.9|630.1|2
1652202340000|2022-05-10 17:05:40|641.05|630.25|641.14|630.34|641.14|630.34|641.05|630.25|3
1652202350000|2022-05-10 17:05:50|641.75|630.95|641.75|630.95|641.75|630.95|641.75|630.95|1
1652202360000|2022-05-10 17:06:00|641.9|631.1|641.9|631.1|641.99|631.19|641.9|631.1|3
1652202370000|2022-05-10 17:06:10|641.32|630.52|641.75|630.95|641.75|630.95|641.14|630.34|6
1652202380000|2022-05-10 17:06:20|641.64|630.84|641.14|630.34|641.69|630.89|641.14|630.34|4
1652202390000|2022-05-10 17:06:30|640.9|630.1|641.1|630.3|641.1|630.3|640.9|630.1|2
1652202400000|2022-05-10 17:06:40|641.14|630.34|641.15|630.35|641.15|630.35|641.1|630.3|3
1652202410000|2022-05-10 17:06:50|640.9|630.1|640.9|630.1|640.9|630.1|640.9|630.1|1
1652202420000|2022-05-10 17:07:00|641.14|630.34|641.14|630.34|641.14|630.34|641.14|630.34|1
1652202430000|2022-05-10 17:07:10|641.64|630.84|641|630.2|641.65|630.85|641|630.2|11
1652202450000|2022-05-10 17:07:30|640.9|630.1|641.2|630.4|641.2|630.4|640.9|630.1|3
1652202460000|2022-05-10 17:07:40|641.4|630.6|640.9|630.1|641.95|631.15|640.9|630.1|5
1652202480000|2022-05-10 17:08:00|640.59|629.79|640.59|629.79|640.59|629.79|640.58|629.78|9
1652202490000|2022-05-10 17:08:10|640.14|629.34|640.14|629.34|640.14|629.34|640.13|629.33|3
1652202500000|2022-05-10 17:08:20|640.13|629.33|640.34|629.54|640.34|629.54|640.13|629.33|7
1652202510000|2022-05-10 17:08:30|640.33|629.53|640.03|629.23|640.33|629.53|639.7|628.9|16
1652202530000|2022-05-10 17:08:50|639.95|629.15|639.95|629.15|639.95|629.15|639.95|629.15|1
1652202540000|2022-05-10 17:09:00|640.03|629.23|640.03|629.23|640.03|629.23|640.03|629.23|1
1652202550000|2022-05-10 17:09:10|639.49|628.69|638.9|628.1|639.49|628.69|638.9|628.1|3
1652202560000|2022-05-10 17:09:20|639.26|628.46|639.26|628.46|639.26|628.46|639.26|628.46|1
1652202570000|2022-05-10 17:09:30|639.25|628.45|639.66|628.86|639.66|628.86|639.25|628.45|6
1652202580000|2022-05-10 17:09:40|639.76|628.96|639.9|629.1|640.02|629.22|639.76|628.96|5
1652202590000|2022-05-10 17:09:50|640.09|629.29|640.2|629.4|640.48|629.68|640.09|629.29|4
1652202600000|2022-05-10 17:10:00|640.21|629.41|639.15|628.35|640.21|629.41|639.15|628.35|15
1652202610000|2022-05-10 17:10:10|638.9|628.1|638.9|628.1|638.9|628.1|638.9|628.1|1
1652202640000|2022-05-10 17:10:40|638.95|628.15|638.9|628.1|638.95|628.15|638.9|628.1|2
1652202650000|2022-05-10 17:10:50|638.88|628.08|638.75|627.95|638.88|628.08|638.75|627.95|3
1652202660000|2022-05-10 17:11:00|638.73|627.93|637.83|627.03|638.73|627.93|637.83|627.03|6
1652202690000|2022-05-10 17:11:30|637.9|627.1|637.9|627.1|637.9|627.1|637.9|627.1|1
1652202700000|2022-05-10 17:11:40|638.02|627.22|637.99|627.19|638.05|627.25|637.9|627.1|4
1652202710000|2022-05-10 17:11:50|638.75|627.95|638.9|628.1|638.9|628.1|638.75|627.95|2
1652202720000|2022-05-10 17:12:00|638.55|627.75|638.4|627.6|638.55|627.75|638.4|627.6|2
1652202730000|2022-05-10 17:12:10|638.79|627.99|638.9|628.1|638.9|628.1|638.61|627.81|6
1652202740000|2022-05-10 17:12:20|638.14|627.34|638.1|627.3|638.31|627.51|638.1|627.3|6
1652202750000|2022-05-10 17:12:30|638|627.2|637.72|626.92|638|627.2|637.57|626.77|6
1652202760000|2022-05-10 17:12:40|637.71|626.91|637.71|626.91|637.71|626.91|637.71|626.91|1
1652202770000|2022-05-10 17:12:50|637.69|626.89|637.71|626.91|637.71|626.91|637.59|626.79|3
1652202780000|2022-05-10 17:13:00|637.7|626.9|637.68|626.88|637.7|626.9|637.68|626.88|4
1652202790000|2022-05-10 17:13:10|637.8|627|637.9|627.1|637.9|627.1|637.8|627|2
1652202810000|2022-05-10 17:13:30|638.75|627.95|638.01|627.21|638.75|627.95|638.01|627.21|3
1652202820000|2022-05-10 17:13:40|637.9|627.1|637.9|627.1|637.9|627.1|637.9|627.1|1
1652202830000|2022-05-10 17:13:50|637.8|627|637.85|627.05|637.85|627.05|637.8|627|2
1652202840000|2022-05-10 17:14:00|637.81|627.01|637.54|626.74|637.81|627.01|637.54|626.74|2
1652202850000|2022-05-10 17:14:10|637.5|626.7|637.39|626.59|637.5|626.7|637.39|626.59|6
1652202860000|2022-05-10 17:14:20|637.15|626.35|636.83|626.03|637.15|626.35|636.83|626.03|7
1652202870000|2022-05-10 17:14:30|636.9|626.1|637.4|626.6|637.4|626.6|636.9|626.1|2
1652202880000|2022-05-10 17:14:40|637.9|627.1|639.17|628.37|639.17|628.37|637.9|627.1|5
1652202890000|2022-05-10 17:14:50|639.12|628.32|639.06|628.26|639.16|628.36|639|628.2|5
1652202900000|2022-05-10 17:15:00|639.09|628.29|639.59|628.79|639.59|628.79|639.09|628.29|3
1652202910000|2022-05-10 17:15:10|639.9|629.1|639.75|628.95|640.07|629.27|639.75|628.95|4
1652202920000|2022-05-10 17:15:20|639.59|628.79|638.49|627.69|639.59|628.79|638.49|627.69|16
1652202930000|2022-05-10 17:15:30|637.9|627.1|637.9|627.1|637.9|627.1|637.9|627.1|1
1652202940000|2022-05-10 17:15:40|638.02|627.22|638.9|628.1|638.9|628.1|637.9|627.1|4
1652202950000|2022-05-10 17:15:50|638.75|627.95|638.9|628.1|638.9|628.1|638.75|627.95|2
1652202960000|2022-05-10 17:16:00|638.82|628.02|637.9|627.1|638.82|628.02|637.9|627.1|11
1652202970000|2022-05-10 17:16:10|638.93|628.13|640.4|629.6|640.4|629.6|638.93|628.13|6
1652202980000|2022-05-10 17:16:20|640.5|629.7|640.4|629.6|640.5|629.7|640.4|629.6|2
1652202990000|2022-05-10 17:16:30|640.9|630.1|640.9|630.1|640.9|630.1|640.9|630.1|1
1652203000000|2022-05-10 17:16:40|640.7|629.9|640.7|629.9|640.7|629.9|640.7|629.9|1
1652203010000|2022-05-10 17:16:50|640.75|629.95|640.75|629.95|640.75|629.95|640.59|629.79|7
1652203020000|2022-05-10 17:17:00|640.74|629.94|639.21|628.41|640.74|629.94|639.09|628.29|14
1652203030000|2022-05-10 17:17:10|638.95|628.15|638.9|628.1|638.95|628.15|638.9|628.1|2
1652203040000|2022-05-10 17:17:20|638.77|627.97|637.9|627.1|638.9|628.1|637.9|627.1|5
1652203060000|2022-05-10 17:17:40|637.6|626.8|637.17|626.37|637.67|626.87|637.17|626.37|3
1652203070000|2022-05-10 17:17:50|636.9|626.1|637.05|626.25|637.23|626.43|636.9|626.1|9
1652203080000|2022-05-10 17:18:00|637.4|626.6|638.23|627.43|638.23|627.43|637.4|626.6|4
1652203090000|2022-05-10 17:18:10|638.17|627.37|637.9|627.1|638.17|627.37|637.9|627.1|4
1652203110000|2022-05-10 17:18:30|637.95|627.15|637.9|627.1|637.95|627.15|637.9|627.1|2
1652203120000|2022-05-10 17:18:40|637.95|627.15|637.96|627.16|637.96|627.16|637.9|627.1|3
1652203140000|2022-05-10 17:19:00|638.1|627.3|638.31|627.51|638.31|627.51|637.96|627.16|3
1652203150000|2022-05-10 17:19:10|638.65|627.85|637.96|627.16|638.65|627.85|637.96|627.16|4
1652203160000|2022-05-10 17:19:20|637.95|627.15|637.9|627.1|637.96|627.16|637.9|627.1|3
1652203180000|2022-05-10 17:19:40|637.82|627.02|637.82|627.02|637.82|627.02|637.79|626.99|9
1652203190000|2022-05-10 17:19:50|637.81|627.01|637.82|627.02|637.82|627.02|637.81|627.01|2
1652203200000|2022-05-10 17:20:00|637.9|627.1|638.4|627.6|638.4|627.6|637.9|627.1|2
1652203210000|2022-05-10 17:20:10|638.8|628|638.8|628|638.8|628|638.8|628|1
1652203220000|2022-05-10 17:20:20|638.9|628.1|638.95|628.15|639.9|629.1|638.9|628.1|10
1652203230000|2022-05-10 17:20:30|639.13|628.33|638.79|627.99|639.23|628.43|638.79|627.99|10
1652203240000|2022-05-10 17:20:40|638.76|627.96|637.05|626.25|638.76|627.96|637.05|626.25|11
1652203250000|2022-05-10 17:20:50|637.26|626.46|637.14|626.34|637.61|626.81|637.14|626.34|14
1652203260000|2022-05-10 17:21:00|636.94|626.14|636.93|626.13|636.94|626.14|636.92|626.12|8
1652203280000|2022-05-10 17:21:20|636.9|626.1|636.9|626.1|636.9|626.1|636.9|626.1|1
1652203290000|2022-05-10 17:21:30|637.15|626.35|637.95|627.15|637.95|627.15|636.9|626.1|8
1652203300000|2022-05-10 17:21:40|638.11|627.31|638.11|627.31|638.29|627.49|638.11|627.31|4
1652203320000|2022-05-10 17:22:00|638.9|628.1|639.9|629.1|639.9|629.1|638.9|628.1|3
1652203330000|2022-05-10 17:22:10|639.76|628.96|639.29|628.49|639.79|628.99|639.29|628.49|9
1652203340000|2022-05-10 17:22:20|639.9|629.1|639.9|629.1|639.9|629.1|639.9|629.1|1
1652203360000|2022-05-10 17:22:40|639.85|629.05|639.15|628.35|639.85|629.05|639.15|628.35|5
1652203370000|2022-05-10 17:22:50|638.9|628.1|638.38|627.58|638.9|628.1|638.38|627.58|5
1652203380000|2022-05-10 17:23:00|638.33|627.53|638.19|627.39|638.33|627.53|638.05|627.25|6
1652203390000|2022-05-10 17:23:10|638.85|628.05|638.9|628.1|638.9|628.1|638.85|628.05|2
1652203400000|2022-05-10 17:23:20|638.85|628.05|638.85|628.05|638.85|628.05|638.85|628.05|1
1652203410000|2022-05-10 17:23:30|638.5|627.7|638.85|628.05|638.85|628.05|638.5|627.7|3
1652203420000|2022-05-10 17:23:40|638.9|628.1|639.2|628.4|639.28|628.48|638.9|628.1|4
1652203430000|2022-05-10 17:23:50|639.04|628.24|637.9|627.1|639.04|628.24|637.83|627.03|14
1652203440000|2022-05-10 17:24:00|637.82|627.02|637.82|627.02|637.83|627.03|637.82|627.02|7
1652203450000|2022-05-10 17:24:10|637.73|626.93|636.9|626.1|637.73|626.93|636.9|626.1|3
1652203460000|2022-05-10 17:24:20|637.01|626.21|638.39|627.59|638.39|627.59|636.9|626.1|8
1652203470000|2022-05-10 17:24:30|638.38|627.58|638.73|627.93|638.8|628|638.28|627.48|12
1652203480000|2022-05-10 17:24:40|638.72|627.92|638.9|628.1|638.9|628.1|638.72|627.92|3
1652203490000|2022-05-10 17:24:50|639.1|628.3|639.1|628.3|639.1|628.3|639.1|628.3|1
1652203500000|2022-05-10 17:25:00|639.15|628.35|640.4|629.6|640.4|629.6|639.15|628.35|8
1652203510000|2022-05-10 17:25:10|640.3|629.5|640.9|630.1|640.9|630.1|640.3|629.5|3
1652203550000|2022-05-10 17:25:50|640.95|630.15|640.95|630.15|640.95|630.15|640.95|630.15|1
1652203560000|2022-05-10 17:26:00|640.9|630.1|640.28|629.48|640.9|630.1|640.28|629.48|4
1652203570000|2022-05-10 17:26:10|640.23|629.43|640.15|629.35|640.23|629.43|640.15|629.35|2
1652203580000|2022-05-10 17:26:20|639.95|629.15|639.95|629.15|639.95|629.15|639.95|629.15|1
1652203600000|2022-05-10 17:26:40|640|629.2|640.9|630.1|640.9|630.1|640|629.2|4
1652203630000|2022-05-10 17:27:10|640.78|629.98|640.31|629.51|640.78|629.98|640.31|629.51|5
1652203640000|2022-05-10 17:27:20|640.48|629.68|640.48|629.68|640.48|629.68|640.48|629.68|1
1652203650000|2022-05-10 17:27:30|640.47|629.67|640.48|629.68|640.48|629.68|640.47|629.67|2
1652203670000|2022-05-10 17:27:50|640.35|629.55|640.35|629.55|640.35|629.55|640.35|629.55|1
1652203680000|2022-05-10 17:28:00|640.29|629.49|639.5|628.7|640.29|629.49|639.5|628.7|8
1652203690000|2022-05-10 17:28:10|639.28|628.48|639.9|629.1|639.9|629.1|639.28|628.48|9
1652203710000|2022-05-10 17:28:30|640.1|629.3|640.4|629.6|640.4|629.6|640.1|629.3|3
1652203720000|2022-05-10 17:28:40|640.9|630.1|640.9|630.1|640.9|630.1|640.9|630.1|1
1652203730000|2022-05-10 17:28:50|641.01|630.21|641.51|630.71|641.51|630.71|641.01|630.21|2
1652203760000|2022-05-10 17:29:20|641.9|631.1|641.9|631.1|641.9|631.1|641.9|631.1|1
1652203770000|2022-05-10 17:29:30|641.66|630.86|641.2|630.4|641.66|630.86|641.2|630.4|2
1652203780000|2022-05-10 17:29:40|641.51|630.71|641.51|630.71|641.51|630.71|641.51|630.71|1
1652203800000|2022-05-10 17:30:00|641.9|631.1|641.9|631.1|641.99|631.19|641.9|631.1|3
1652203810000|2022-05-10 17:30:10|642.4|631.6|642.83|632.03|642.83|632.03|642.15|631.35|10
1652203820000|2022-05-10 17:30:20|642.82|632.02|642.83|632.03|642.84|632.04|642.82|632.02|10
1652203830000|2022-05-10 17:30:30|642.84|632.04|642.9|632.1|642.9|632.1|642.84|632.04|2
1652203860000|2022-05-10 17:31:00|642.88|632.08|643.9|633.1|643.9|633.1|642.88|632.08|5
1652203870000|2022-05-10 17:31:10|644.83|634.03|644.22|633.42|644.83|634.03|644|633.2|10
1652203880000|2022-05-10 17:31:20|644.32|633.52|644.82|634.02|644.83|634.03|644.15|633.35|11
1652203890000|2022-05-10 17:31:30|644.42|633.62|644.8|634|644.81|634.01|644.1|633.3|8
1652203900000|2022-05-10 17:31:40|644.79|633.99|644.83|634.03|644.83|634.03|644.79|633.99|5
1652203910000|2022-05-10 17:31:50|644.82|634.02|644.83|634.03|644.83|634.03|644.81|634.01|4
1652203920000|2022-05-10 17:32:00|644.9|634.1|644.9|634.1|645.7|634.9|644.9|634.1|7
1652203930000|2022-05-10 17:32:10|644.85|634.05|644.85|634.05|644.85|634.05|644.85|634.05|1
1652203940000|2022-05-10 17:32:20|644.83|634.03|644.83|634.03|644.83|634.03|644.82|634.02|13
1652203950000|2022-05-10 17:32:30|644.81|634.01|644.78|633.98|644.82|634.02|644.72|633.92|7
1652203960000|2022-05-10 17:32:40|644.79|633.99|644.83|634.03|644.83|634.03|644.79|633.99|5
1652203970000|2022-05-10 17:32:50|644.82|634.02|644.9|634.1|644.9|634.1|644.82|634.02|3
1652203980000|2022-05-10 17:33:00|644.88|634.08|645.75|634.95|645.75|634.95|644.83|634.03|6
1652204010000|2022-05-10 17:33:30|645.65|634.85|644.9|634.1|645.65|634.85|644.9|634.1|4
1652204030000|2022-05-10 17:33:50|644.83|634.03|643.9|633.1|644.83|634.03|643.9|633.1|12
1652204040000|2022-05-10 17:34:00|643.84|633.04|644.33|633.53|644.33|633.53|643.83|633.03|6
1652204050000|2022-05-10 17:34:10|644.83|634.03|644.75|633.95|644.83|634.03|644.75|633.95|2
1652204060000|2022-05-10 17:34:20|644.63|633.83|643.95|633.15|644.63|633.83|643.95|633.15|12
1652204080000|2022-05-10 17:34:40|644.3|633.5|644.64|633.84|644.8|634|644.3|633.5|13
1652204090000|2022-05-10 17:34:50|644.62|633.82|644.73|633.93|644.73|633.93|644.62|633.82|2
1652204100000|2022-05-10 17:35:00|644.83|634.03|645.9|635.1|645.9|635.1|644.83|634.03|4
1652204110000|2022-05-10 17:35:10|645.78|634.98|645.4|634.6|645.78|634.98|645.2|634.4|7
1652204120000|2022-05-10 17:35:20|645.65|634.85|646.3|635.5|646.3|635.5|645.17|634.37|12
1652204130000|2022-05-10 17:35:30|646.4|635.6|646.9|636.1|646.9|636.1|646.32|635.52|7
1652204150000|2022-05-10 17:35:50|646.85|636.05|646.73|635.93|646.85|636.05|646.73|635.93|3
1652204160000|2022-05-10 17:36:00|646.1|635.3|646.6|635.8|646.6|635.8|646.1|635.3|4
1652204170000|2022-05-10 17:36:10|646.9|636.1|646.9|636.1|646.9|636.1|646.9|636.1|1
1652204180000|2022-05-10 17:36:20|647|636.2|647.4|636.6|647.4|636.6|647|636.2|2
1652204190000|2022-05-10 17:36:30|647.9|637.1|647.9|637.1|648.01|637.21|647.9|637.1|3
1652204200000|2022-05-10 17:36:40|648.03|637.23|648.53|637.73|648.53|637.73|648.03|637.23|3
1652204210000|2022-05-10 17:36:50|648.8|638|648.16|637.36|648.8|638|648.15|637.35|6
1652204220000|2022-05-10 17:37:00|648.15|637.35|648.3|637.5|648.3|637.5|648.03|637.23|6
1652204230000|2022-05-10 17:37:10|648.16|637.36|648.27|637.47|648.27|637.47|648.13|637.33|4
1652204240000|2022-05-10 17:37:20|648.17|637.37|648.6|637.8|648.6|637.8|648.16|637.36|3
1652204250000|2022-05-10 17:37:30|648.65|637.85|649.9|639.1|649.9|639.1|648.65|637.85|5
1652204260000|2022-05-10 17:37:40|650.1|639.3|650.1|639.3|650.1|639.3|650.1|639.3|1
1652204270000|2022-05-10 17:37:50|649.9|639.1|649|638.2|649.9|639.1|648.99|638.19|21
1652204280000|2022-05-10 17:38:00|648.99|638.19|649.9|639.1|649.9|639.1|648.9|638.1|8
1652204290000|2022-05-10 17:38:10|649.7|638.9|649.4|638.6|649.9|639.1|649.4|638.6|3
1652204300000|2022-05-10 17:38:20|648.9|638.1|649.31|638.51|649.31|638.51|648.9|638.1|5
1652204310000|2022-05-10 17:38:30|649.3|638.5|649.42|638.62|649.42|638.62|649.16|638.36|5
1652204320000|2022-05-10 17:38:40|649.43|638.63|648.95|638.15|649.43|638.63|648.95|638.15|12
1652204340000|2022-05-10 17:39:00|649.01|638.21|649.01|638.21|649.01|638.21|649.01|638.21|1
1652204350000|2022-05-10 17:39:10|648.92|638.12|648.92|638.12|648.92|638.12|648.92|638.12|1
1652204360000|2022-05-10 17:39:20|649.01|638.21|648.45|637.65|649.01|638.21|648.35|637.55|10
1652204370000|2022-05-10 17:39:30|648.81|638.01|648.3|637.5|648.81|638.01|648.3|637.5|3
1652204380000|2022-05-10 17:39:40|647.9|637.1|647.9|637.1|647.9|637.1|647.74|636.94|3
1652204390000|2022-05-10 17:39:50|647.85|637.05|647.85|637.05|647.85|637.05|647.85|637.05|1
1652204400000|2022-05-10 17:40:00|647.9|637.1|647.72|636.92|647.9|637.1|647.28|636.48|8
1652204410000|2022-05-10 17:40:10|647.69|636.89|647.3|636.5|647.69|636.89|647.3|636.5|2
1652204420000|2022-05-10 17:40:20|647.5|636.7|648.3|637.5|648.3|637.5|647.5|636.7|9
1652204430000|2022-05-10 17:40:30|648.29|637.49|648.9|638.1|648.9|638.1|648.29|637.49|10
1652204440000|2022-05-10 17:40:40|649.16|638.36|649.14|638.34|649.24|638.44|649.14|638.34|4
1652204450000|2022-05-10 17:40:50|649.4|638.6|649.9|639.1|649.9|639.1|649.4|638.6|2
1652204460000|2022-05-10 17:41:00|649.78|638.98|649.65|638.85|649.9|639.1|649.65|638.85|4
1652204470000|2022-05-10 17:41:10|649.82|639.02|648.95|638.15|649.9|639.1|648.95|638.15|10
1652204480000|2022-05-10 17:41:20|648.9|638.1|648.9|638.1|648.9|638.1|648.9|638.1|1
1652204500000|2022-05-10 17:41:40|649.04|638.24|649.28|638.48|649.53|638.73|649.04|638.24|11
1652204520000|2022-05-10 17:42:00|649.32|638.52|649.9|639.1|650.06|639.26|649.32|638.52|12
1652204540000|2022-05-10 17:42:20|649.75|638.95|649.68|638.88|649.75|638.95|649.68|638.88|3
1652204550000|2022-05-10 17:42:30|649.69|638.89|648.95|638.15|649.69|638.89|648.95|638.15|9
1652204560000|2022-05-10 17:42:40|649|638.2|649.8|639|649.8|639|649|638.2|3
1652204570000|2022-05-10 17:42:50|649.9|639.1|649.9|639.1|649.9|639.1|649.9|639.1|1
1652204590000|2022-05-10 17:43:10|649.75|638.95|649.5|638.7|649.75|638.95|649.35|638.55|16
1652204600000|2022-05-10 17:43:20|649.49|638.69|649.35|638.55|649.5|638.7|649.35|638.55|6
1652204610000|2022-05-10 17:43:30|649.28|638.48|647.9|637.1|649.28|638.48|647.9|637.1|19
1652204620000|2022-05-10 17:43:40|647.81|637.01|647.81|637.01|647.81|637.01|647.8|637|3
1652204630000|2022-05-10 17:43:50|647.9|637.1|647.9|637.1|647.9|637.1|647.9|637.1|1
1652204650000|2022-05-10 17:44:10|647.87|637.07|647.8|637|647.87|637.07|647.63|636.83|9
1652204660000|2022-05-10 17:44:20|647.79|636.99|647.85|637.05|647.85|637.05|647.74|636.94|8
1652204670000|2022-05-10 17:44:30|647.75|636.95|647.79|636.99|647.79|636.99|647.73|636.93|6
1652204680000|2022-05-10 17:44:40|647.8|637|647.74|636.94|647.8|637|647.73|636.93|21
1652204690000|2022-05-10 17:44:50|647.73|636.93|647.8|637|647.8|637|647.73|636.93|20
1652204700000|2022-05-10 17:45:00|647.79|636.99|647.9|637.1|647.9|637.1|647.79|636.99|2
1652204710000|2022-05-10 17:45:10|647.95|637.15|647.9|637.1|647.95|637.15|647.9|637.1|2
1652204770000|2022-05-10 17:46:10|648.05|637.25|648.18|637.38|648.29|637.49|648.05|637.25|5
1652204780000|2022-05-10 17:46:20|648.17|637.37|648.17|637.37|648.18|637.38|648.17|637.37|3
1652204790000|2022-05-10 17:46:30|647.9|637.1|647.95|637.15|647.95|637.15|647.9|637.1|2
1652204800000|2022-05-10 17:46:40|648.08|637.28|648.53|637.73|648.54|637.74|648.08|637.28|4
1652204810000|2022-05-10 17:46:50|648.73|637.93|648.9|638.1|648.9|638.1|648.73|637.93|4
1652204820000|2022-05-10 17:47:00|648.95|638.15|649.7|638.9|649.7|638.9|648.95|638.15|4
1652204830000|2022-05-10 17:47:10|649.9|639.1|649.9|639.1|649.9|639.1|649.9|639.1|1
1652204840000|2022-05-10 17:47:20|650|639.2|649.95|639.15|650|639.2|649.95|639.15|2
1652204850000|2022-05-10 17:47:30|650.03|639.23|650.2|639.4|650.33|639.53|650.03|639.23|6
1652204860000|2022-05-10 17:47:40|650.66|639.86|650.9|640.1|650.9|640.1|650.66|639.86|7
1652204900000|2022-05-10 17:48:20|650.65|639.85|650.36|639.56|650.65|639.85|650.36|639.56|2
1652204910000|2022-05-10 17:48:30|650.37|639.57|649.74|638.94|650.37|639.57|649.7|638.9|12
1652204920000|2022-05-10 17:48:40|649.6|638.8|649.75|638.95|649.75|638.95|649.6|638.8|7
1652204930000|2022-05-10 17:48:50|649.74|638.94|648.95|638.15|649.74|638.94|648.95|638.15|3
1652204940000|2022-05-10 17:49:00|649.14|638.34|649.9|639.1|650.4|639.6|649.14|638.34|11
1652204950000|2022-05-10 17:49:10|650.05|639.25|650.05|639.25|650.05|639.25|650.05|639.25|1
1652204960000|2022-05-10 17:49:20|650.03|639.23|650.02|639.22|650.03|639.23|650.02|639.22|2
1652204970000|2022-05-10 17:49:30|650.03|639.23|650.02|639.22|650.03|639.23|650.02|639.22|2
1652204980000|2022-05-10 17:49:40|650.03|639.23|650|639.2|650.03|639.23|650|639.2|4
1652204990000|2022-05-10 17:49:50|650.14|639.34|650.78|639.98|650.78|639.98|650.14|639.34|4
1652205000000|2022-05-10 17:50:00|650.85|640.05|650.11|639.31|650.9|640.1|650.1|639.3|10
1652205010000|2022-05-10 17:50:10|650.12|639.32|649.9|639.1|650.12|639.32|649.9|639.1|7
1652205020000|2022-05-10 17:50:20|649.74|638.94|649|638.2|649.74|638.94|649|638.2|8
1652205040000|2022-05-10 17:50:40|648.97|638.17|648.97|638.17|648.97|638.17|648.95|638.15|4
1652205060000|2022-05-10 17:51:00|648.9|638.1|649.82|639.02|649.82|639.02|648.9|638.1|6
1652205070000|2022-05-10 17:51:10|649.8|639|648.97|638.17|649.8|639|648.97|638.17|7
1652205080000|2022-05-10 17:51:20|648.98|638.18|648.59|637.79|648.98|638.18|648.59|637.79|18
1652205090000|2022-05-10 17:51:30|648.51|637.71|647.9|637.1|648.68|637.88|647.9|637.1|7
1652205100000|2022-05-10 17:51:40|647.81|637.01|647.3|636.5|647.81|637.01|647.3|636.5|8
1652205110000|2022-05-10 17:51:50|646.9|636.1|646.9|636.1|646.9|636.1|646.9|636.1|1
1652205120000|2022-05-10 17:52:00|646.88|636.08|646.74|635.94|646.88|636.08|646.74|635.94|7
1652205130000|2022-05-10 17:52:10|646.75|635.95|646.87|636.07|646.9|636.1|646.75|635.95|12
1652205140000|2022-05-10 17:52:20|646.86|636.06|646.2|635.4|646.9|636.1|646.2|635.4|11
1652205150000|2022-05-10 17:52:30|646.12|635.32|645.9|635.1|646.12|635.32|645.9|635.1|6
1652205160000|2022-05-10 17:52:40|645.86|635.06|644.9|634.1|645.86|635.06|644.9|634.1|12
1652205170000|2022-05-10 17:52:50|644.99|634.19|645.65|634.85|645.65|634.85|644.99|634.19|9
1652205180000|2022-05-10 17:53:00|645.85|635.05|646.9|636.1|646.9|636.1|645.85|635.05|7
1652205190000|2022-05-10 17:53:10|647.08|636.28|647.4|636.6|647.4|636.6|647.08|636.28|3
1652205200000|2022-05-10 17:53:20|647.9|637.1|648.41|637.61|648.41|637.61|647.9|637.1|5
1652205210000|2022-05-10 17:53:30|648.28|637.48|648.12|637.32|648.28|637.48|648.12|637.32|3
1652205220000|2022-05-10 17:53:40|647.96|637.16|647.07|636.27|647.96|637.16|647.07|636.27|18
1652205230000|2022-05-10 17:53:50|647.1|636.3|647.26|636.46|647.26|636.46|647.1|636.3|4
1652205240000|2022-05-10 17:54:00|647.87|637.07|647.9|637.1|647.9|637.1|647.87|637.07|2
1652205260000|2022-05-10 17:54:20|647.8|637|647.13|636.33|647.8|637|647.13|636.33|5
1652205270000|2022-05-10 17:54:30|647.8|637|647.8|637|647.8|637|647.79|636.99|3
1652205280000|2022-05-10 17:54:40|647.79|636.99|647.8|637|647.8|637|647.79|636.99|8
1652205290000|2022-05-10 17:54:50|647.79|636.99|647.2|636.4|647.79|636.99|647.2|636.4|4
1652205300000|2022-05-10 17:55:00|647.19|636.39|647|636.2|647.74|636.94|647|636.2|8
1652205310000|2022-05-10 17:55:10|646.9|636.1|646.31|635.51|646.9|636.1|646.12|635.32|8
1652205320000|2022-05-10 17:55:20|646.19|635.39|646.61|635.81|646.61|635.81|646.11|635.31|3
1652205330000|2022-05-10 17:55:30|646.5|635.7|646.8|636|646.8|636|646.5|635.7|5
1652205350000|2022-05-10 17:55:50|646.79|635.99|646.79|635.99|646.8|636|646.78|635.98|5
1652205360000|2022-05-10 17:56:00|646.87|636.07|646.01|635.21|646.87|636.07|646|635.2|18
1652205370000|2022-05-10 17:56:10|646|635.2|646.28|635.48|646.28|635.48|646|635.2|9
1652205380000|2022-05-10 17:56:20|646.34|635.54|646.85|636.05|646.85|636.05|646.34|635.54|10
1652205390000|2022-05-10 17:56:30|646.86|636.06|646.9|636.1|646.9|636.1|646.85|636.05|8
1652205400000|2022-05-10 17:56:40|647.01|636.21|647.61|636.81|647.61|636.81|647.01|636.21|3
1652205410000|2022-05-10 17:56:50|647.8|637|647.8|637|647.8|637|647.8|637|1
1652205420000|2022-05-10 17:57:00|647.9|637.1|647.1|636.3|647.9|637.1|647.1|636.3|7
1652205430000|2022-05-10 17:57:10|647.07|636.27|646.9|636.1|647.07|636.27|646.87|636.07|5
1652205450000|2022-05-10 17:57:30|646.82|636.02|646.81|636.01|646.82|636.02|646.81|636.01|4
1652205460000|2022-05-10 17:57:40|646.82|636.02|646.71|635.91|646.82|636.02|646.4|635.6|11
1652205470000|2022-05-10 17:57:50|646.72|635.92|645.73|634.93|646.72|635.92|645.73|634.93|12
1652205480000|2022-05-10 17:58:00|645.74|634.94|645.9|635.1|645.9|635.1|645.73|634.93|5
1652205530000|2022-05-10 17:58:50|645.95|635.15|646.21|635.41|646.21|635.41|645.95|635.15|4
1652205540000|2022-05-10 17:59:00|646.86|636.06|646.75|635.95|646.87|636.07|646.75|635.95|10
1652205550000|2022-05-10 17:59:10|646.52|635.72|645.9|635.1|646.52|635.72|645.9|635.1|5
1652205560000|2022-05-10 17:59:20|645.86|635.06|645.86|635.06|645.86|635.06|645.86|635.06|1
1652205570000|2022-05-10 17:59:30|645.9|635.1|645.9|635.1|645.9|635.1|645.9|635.1|1
1652205580000|2022-05-10 17:59:40|646|635.2|646.75|635.95|646.75|635.95|646|635.2|4
1652205590000|2022-05-10 17:59:50|646.9|636.1|646.95|636.15|647.15|636.35|646.9|636.1|7
1652205600000|2022-05-10 18:00:00|647.4|636.6|646.09|635.29|647.4|636.6|646.09|635.29|17
1652205610000|2022-05-10 18:00:10|646.31|635.51|646.15|635.35|646.31|635.51|646.05|635.25|15
1652205620000|2022-05-10 18:00:20|645.98|635.18|644.9|634.1|645.98|635.18|644.9|634.1|9
1652205630000|2022-05-10 18:00:30|644.85|634.05|645.58|634.78|645.58|634.78|644.85|634.05|9
1652205640000|2022-05-10 18:00:40|645.57|634.77|645.9|635.1|645.9|635.1|645.57|634.77|3
1652205650000|2022-05-10 18:00:50|645.5|634.7|645|634.2|645.5|634.7|645|634.2|2
1652205660000|2022-05-10 18:01:00|644.9|634.1|644.7|633.9|644.9|634.1|644.6|633.8|6
1652205670000|2022-05-10 18:01:10|644.78|633.98|644.62|633.82|644.78|633.98|644.25|633.45|8
1652205680000|2022-05-10 18:01:20|644.7|633.9|644.7|633.9|644.72|633.92|644.7|633.9|3
1652205690000|2022-05-10 18:01:30|644.1|633.3|643.22|632.42|644.1|633.3|643.22|632.42|5
1652205700000|2022-05-10 18:01:40|643.23|632.43|642.9|632.1|643.23|632.43|642.9|632.1|6
1652205710000|2022-05-10 18:01:50|643.06|632.26|642.9|632.1|643.17|632.37|642.9|632.1|8
1652205720000|2022-05-10 18:02:00|643.05|632.25|643.63|632.83|643.63|632.83|643.05|632.25|10
1652205730000|2022-05-10 18:02:10|643.64|632.84|643.68|632.88|643.68|632.88|643.62|632.82|11
1652205740000|2022-05-10 18:02:20|643.67|632.87|643.11|632.31|643.68|632.88|642.9|632.1|6
1652205750000|2022-05-10 18:02:30|643.12|632.32|643.68|632.88|643.68|632.88|643.11|632.31|7
1652205760000|2022-05-10 18:02:40|643.67|632.87|643.76|632.96|643.76|632.96|643.67|632.87|7
1652205770000|2022-05-10 18:02:50|643.81|633.01|644.28|633.48|644.28|633.48|643.81|633.01|4
1652205780000|2022-05-10 18:03:00|644.1|633.3|644.68|633.88|644.68|633.88|643.95|633.15|7
1652205790000|2022-05-10 18:03:10|644.78|633.98|644.9|634.1|644.9|634.1|644.78|633.98|2
1652205800000|2022-05-10 18:03:20|644.78|633.98|644.15|633.35|644.78|633.98|644.15|633.35|3
1652205810000|2022-05-10 18:03:30|644.09|633.29|643.18|632.38|644.09|633.29|643.18|632.38|12
1652205820000|2022-05-10 18:03:40|643.05|632.25|643.18|632.38|643.19|632.39|643.05|632.25|4
1652205830000|2022-05-10 18:03:50|643.32|632.52|643.4|632.6|643.4|632.6|643.32|632.52|3
1652205840000|2022-05-10 18:04:00|643.9|633.1|643.9|633.1|643.9|633.1|643.9|633.1|1
1652205850000|2022-05-10 18:04:10|643.84|633.04|643.84|633.04|643.84|633.04|643.84|633.04|1
1652205860000|2022-05-10 18:04:20|643.81|633.01|643.57|632.77|643.81|633.01|643.35|632.55|11
1652205870000|2022-05-10 18:04:30|643.17|632.37|643.26|632.46|643.26|632.46|643.15|632.35|3
1652205880000|2022-05-10 18:04:40|643.21|632.41|643.5|632.7|643.59|632.79|642.9|632.1|8
1652205890000|2022-05-10 18:04:50|643.85|633.05|643.39|632.59|643.9|633.1|643.39|632.59|5
1652205900000|2022-05-10 18:05:00|642.9|632.1|643.5|632.7|643.5|632.7|642.9|632.1|4
1652205910000|2022-05-10 18:05:10|643.73|632.93|643.72|632.92|643.74|632.94|643.71|632.91|5
1652205920000|2022-05-10 18:05:20|643.71|632.91|643.71|632.91|643.72|632.92|643.62|632.82|9
1652205930000|2022-05-10 18:05:30|643.72|632.92|643.15|632.35|643.72|632.92|643.15|632.35|8
1652205940000|2022-05-10 18:05:40|642.9|632.1|642.12|631.32|642.9|632.1|642.12|631.32|6
1652205950000|2022-05-10 18:05:50|641.9|631.1|641.9|631.1|641.9|631.1|641.9|631.1|1
1652205970000|2022-05-10 18:06:10|641.76|630.96|641.57|630.77|641.76|630.96|641.25|630.45|15
1652205980000|2022-05-10 18:06:20|641.99|631.19|641.9|631.1|642.01|631.21|641.9|631.1|3
1652205990000|2022-05-10 18:06:30|641.87|631.07|640.95|630.15|641.87|631.07|640.95|630.15|8
1652206000000|2022-05-10 18:06:40|641|630.2|641|630.2|641|630.2|641|630.2|1
1652206010000|2022-05-10 18:06:50|641.01|630.21|641.33|630.53|641.34|630.54|641.01|630.21|4
1652206020000|2022-05-10 18:07:00|641.34|630.54|641.01|630.21|641.34|630.54|641.01|630.21|5
1652206040000|2022-05-10 18:07:20|641.25|630.45|641|630.2|641.25|630.45|641|630.2|6
1652206050000|2022-05-10 18:07:30|640.95|630.15|640.95|630.15|640.95|630.15|640.95|630.15|1
1652206080000|2022-05-10 18:08:00|641.01|630.21|641.01|630.21|641.01|630.21|641.01|630.21|1
1652206090000|2022-05-10 18:08:10|641.02|630.22|641.3|630.5|641.35|630.55|641.01|630.21|8
1652206100000|2022-05-10 18:08:20|641.29|630.49|641.41|630.61|641.41|630.61|641.24|630.44|14
1652206110000|2022-05-10 18:08:30|641.7|630.9|641.7|630.9|641.7|630.9|641.7|630.9|1
1652206130000|2022-05-10 18:08:50|641.4|630.6|641.26|630.46|641.45|630.65|641.26|630.46|4
1652206150000|2022-05-10 18:09:10|641.4|630.6|641.42|630.62|641.42|630.62|641.4|630.6|4
1652206160000|2022-05-10 18:09:20|641.8|631|641.9|631.1|642.16|631.36|641.8|631|6
1652206190000|2022-05-10 18:09:50|641.87|631.07|641.15|630.35|641.87|631.07|641.15|630.35|6
1652206200000|2022-05-10 18:10:00|641.05|630.25|641.28|630.48|641.28|630.48|641.05|630.25|2
1652206210000|2022-05-10 18:10:10|641.37|630.57|641.57|630.77|641.57|630.77|641.2|630.4|6
1652206220000|2022-05-10 18:10:20|641.43|630.63|641.02|630.22|641.43|630.63|641.02|630.22|2
1652206230000|2022-05-10 18:10:30|641.2|630.4|641.33|630.53|641.4|630.6|641.2|630.4|15
1652206240000|2022-05-10 18:10:40|641.32|630.52|641.62|630.82|641.62|630.82|641.32|630.52|8
1652206260000|2022-05-10 18:11:00|641.67|630.87|641.13|630.33|641.67|630.87|641.13|630.33|7
1652206270000|2022-05-10 18:11:10|641.12|630.32|641.31|630.51|641.31|630.51|641.12|630.32|7
1652206280000|2022-05-10 18:11:20|641.32|630.52|641.86|631.06|641.86|631.06|641.27|630.47|6
1652206290000|2022-05-10 18:11:30|641.85|631.05|641.86|631.06|641.86|631.06|641.85|631.05|6
1652206300000|2022-05-10 18:11:40|641.85|631.05|641.9|631.1|641.9|631.1|641.85|631.05|3
1652206310000|2022-05-10 18:11:50|641.86|631.06|641.86|631.06|641.86|631.06|641.85|631.05|3
1652206320000|2022-05-10 18:12:00|641.85|631.05|641.9|631.1|641.9|631.1|641.85|631.05|4
1652206350000|2022-05-10 18:12:30|641.85|631.05|641.2|630.4|641.85|631.05|641.14|630.34|6
1652206370000|2022-05-10 18:12:50|641.03|630.23|641.39|630.59|641.4|630.6|641.03|630.23|5
1652206390000|2022-05-10 18:13:10|641.08|630.28|641|630.2|641.08|630.28|641|630.2|2
1652206420000|2022-05-10 18:13:40|641.03|630.23|641.63|630.83|641.63|630.83|641.03|630.23|3
1652206430000|2022-05-10 18:13:50|641.62|630.82|641.8|631|641.8|631|641.62|630.82|2
1652206440000|2022-05-10 18:14:00|641.9|631.1|642.4|631.6|642.4|631.6|641.9|631.1|5
1652206450000|2022-05-10 18:14:10|642.9|632.1|643.09|632.29|643.1|632.3|642.9|632.1|5
1652206460000|2022-05-10 18:14:20|642.9|632.1|643.4|632.6|643.4|632.6|642.9|632.1|5
1652206470000|2022-05-10 18:14:30|643.9|633.1|643.9|633.1|643.9|633.1|643.9|633.1|1
1652206480000|2022-05-10 18:14:40|644.13|633.33|643.9|633.1|644.13|633.33|643.9|633.1|2
1652206490000|2022-05-10 18:14:50|644.31|633.51|644.31|633.51|644.31|633.51|644.31|633.51|1
1652206500000|2022-05-10 18:15:00|644.39|633.59|643.9|633.1|644.39|633.59|643.9|633.1|5
1652206510000|2022-05-10 18:15:10|643.84|633.04|643.29|632.49|643.84|633.04|643.29|632.49|6
1652206520000|2022-05-10 18:15:20|643.2|632.4|641.9|631.1|643.2|632.4|641.9|631.1|10
1652206530000|2022-05-10 18:15:30|641.72|630.92|641.04|630.24|641.9|631.1|641.04|630.24|6
1652206540000|2022-05-10 18:15:40|640.95|630.15|640.84|630.04|640.95|630.15|640.84|630.04|3
1652206550000|2022-05-10 18:15:50|640.35|629.55|640.2|629.4|640.79|629.99|640.2|629.4|9
1652206560000|2022-05-10 18:16:00|639.9|629.1|638.9|628.1|639.9|629.1|638.9|628.1|7
1652206570000|2022-05-10 18:16:10|638.56|627.76|637.81|627.01|638.9|628.1|637.81|627.01|9
1652206580000|2022-05-10 18:16:20|637.82|627.02|636.9|626.1|637.82|627.02|636.9|626.1|9
1652206590000|2022-05-10 18:16:30|636.4|625.6|636.27|625.47|636.4|625.6|635.88|625.08|10
1652206600000|2022-05-10 18:16:40|636.26|625.46|636.25|625.45|636.9|626.1|636.25|625.45|10
1652206610000|2022-05-10 18:16:50|635.9|625.1|635.9|625.1|635.9|625.1|635.9|625.1|1
1652206620000|2022-05-10 18:17:00|635.88|625.08|635.36|624.56|635.88|625.08|635.19|624.39|7
1652206630000|2022-05-10 18:17:10|635.45|624.65|635.03|624.23|635.72|624.92|635.03|624.23|9
1652206640000|2022-05-10 18:17:20|634.9|624.1|633.4|622.6|634.9|624.1|633.1|622.3|12
1652206650000|2022-05-10 18:17:30|633.9|623.1|634.62|623.82|634.9|624.1|633.9|623.1|6
1652206660000|2022-05-10 18:17:40|634.4|623.6|633.9|623.1|634.4|623.6|633.9|623.1|2
1652206670000|2022-05-10 18:17:50|634.95|624.15|635.02|624.22|635.15|624.35|634.95|624.15|3
1652206680000|2022-05-10 18:18:00|635.4|624.6|635.9|625.1|636.02|625.22|635.4|624.6|3
1652206690000|2022-05-10 18:18:10|636.1|625.3|636.1|625.3|636.1|625.3|636.1|625.3|1
1652206700000|2022-05-10 18:18:20|636.4|625.6|636.9|626.1|637.08|626.28|636.4|625.6|6
1652206710000|2022-05-10 18:18:30|637.05|626.25|637.55|626.75|637.55|626.75|637.05|626.25|4
1652206720000|2022-05-10 18:18:40|637.93|627.13|639.9|629.1|639.9|629.1|637.93|627.13|11
1652206730000|2022-05-10 18:18:50|639.6|628.8|639.9|629.1|639.9|629.1|639.6|628.8|2
1652206750000|2022-05-10 18:19:10|639.95|629.15|639.95|629.15|639.95|629.15|639.95|629.15|1
1652206760000|2022-05-10 18:19:20|640.09|629.29|640.65|629.85|640.65|629.85|640.09|629.29|4
1652206770000|2022-05-10 18:19:30|640.9|630.1|640.35|629.55|640.9|630.1|640.35|629.55|2
1652206790000|2022-05-10 18:19:50|640.3|629.5|639.89|629.09|640.3|629.5|639.88|629.08|4
1652206800000|2022-05-10 18:20:00|639.85|629.05|639.85|629.05|639.85|629.05|639.85|629.05|1
1652206810000|2022-05-10 18:20:10|639.15|628.35|639.3|628.5|639.3|628.5|639.1|628.3|3
1652206820000|2022-05-10 18:20:20|639.29|628.49|639.51|628.71|639.51|628.71|639.16|628.36|7
1652206830000|2022-05-10 18:20:30|639.75|628.95|639.9|629.1|640.25|629.45|639.75|628.95|6
1652206840000|2022-05-10 18:20:40|639.87|629.07|639.87|629.07|639.87|629.07|639.87|629.07|1
1652206850000|2022-05-10 18:20:50|639.9|629.1|639.49|628.69|639.9|629.1|639.49|628.69|3
1652206860000|2022-05-10 18:21:00|639.84|629.04|639.85|629.05|639.85|629.05|639.84|629.04|2
1652206870000|2022-05-10 18:21:10|639.84|629.04|639.59|628.79|639.9|629.1|639.59|628.79|4
1652206880000|2022-05-10 18:21:20|639.65|628.85|640.04|629.24|640.04|629.24|639.65|628.85|6
1652206890000|2022-05-10 18:21:30|639.9|629.1|640|629.2|640.54|629.74|639.9|629.1|11
1652206910000|2022-05-10 18:21:50|640.1|629.3|640.1|629.3|640.37|629.57|640.1|629.3|4
1652206920000|2022-05-10 18:22:00|640.25|629.45|640.9|630.1|640.9|630.1|640.25|629.45|5
1652206950000|2022-05-10 18:22:30|641.06|630.26|641.06|630.26|641.06|630.26|641.06|630.26|1
1652206960000|2022-05-10 18:22:40|640.9|630.1|640.82|630.02|640.9|630.1|640.65|629.85|4
1652206970000|2022-05-10 18:22:50|640.81|630.01|641.42|630.62|641.42|630.62|640.65|629.85|11
1652206980000|2022-05-10 18:23:00|641.31|630.51|641.29|630.49|641.42|630.62|641.29|630.49|3
1652206990000|2022-05-10 18:23:10|641.15|630.35|641.15|630.35|641.15|630.35|641.15|630.35|1
1652207000000|2022-05-10 18:23:20|641.05|630.25|640.9|630.1|641.05|630.25|640.9|630.1|2
1652207020000|2022-05-10 18:23:40|640.5|629.7|640.79|629.99|640.8|630|640.5|629.7|4
1652207030000|2022-05-10 18:23:50|640.3|629.5|639.62|628.82|640.3|629.5|639.62|628.82|5
1652207040000|2022-05-10 18:24:00|639.68|628.88|639.2|628.4|639.68|628.88|639.2|628.4|4
1652207050000|2022-05-10 18:24:10|639.27|628.47|639.77|628.97|639.77|628.97|639.27|628.47|3
1652207060000|2022-05-10 18:24:20|639.9|629.1|639.8|629|639.9|629.1|639.8|629|2
1652207070000|2022-05-10 18:24:30|639.69|628.89|639.35|628.55|639.76|628.96|639.34|628.54|13
1652207080000|2022-05-10 18:24:40|639.8|629|639.8|629|639.9|629.1|639.57|628.77|4
1652207090000|2022-05-10 18:24:50|639.77|628.97|639.9|629.1|639.9|629.1|639.73|628.93|4
1652207100000|2022-05-10 18:25:00|639.77|628.97|638.9|628.1|639.77|628.97|638.7|627.9|9
1652207160000|2022-05-10 18:26:00|638.75|627.95|638.6|627.8|638.9|628.1|638.6|627.8|3
1652207170000|2022-05-10 18:26:10|638.81|628.01|637.9|627.1|638.81|628.01|637.78|626.98|10
1652207180000|2022-05-10 18:26:20|637.89|627.09|636.9|626.1|637.9|627.1|636.87|626.07|11
1652207190000|2022-05-10 18:26:30|636.72|625.92|636.9|626.1|636.9|626.1|636.54|625.74|4
1652207200000|2022-05-10 18:26:40|636.54|625.74|636.33|625.53|636.54|625.74|636.24|625.44|3
1652207210000|2022-05-10 18:26:50|636.6|625.8|636.37|625.57|636.6|625.8|636.33|625.53|10
1652207220000|2022-05-10 18:27:00|636.04|625.24|636.21|625.41|636.21|625.41|636.04|625.24|2
1652207230000|2022-05-10 18:27:10|636.4|625.6|636.68|625.88|636.85|626.05|636.34|625.54|8
1652207240000|2022-05-10 18:27:20|636.27|625.47|636.38|625.58|636.39|625.59|636.14|625.34|4
1652207250000|2022-05-10 18:27:30|636.12|625.32|636.12|625.32|636.12|625.32|636.12|625.32|1
1652207260000|2022-05-10 18:27:40|636.11|625.31|636.04|625.24|636.12|625.32|636.04|625.24|13
1652207270000|2022-05-10 18:27:50|635.9|625.1|635.12|624.32|636.04|625.24|634.9|624.1|11
1652207280000|2022-05-10 18:28:00|635.13|624.33|636|625.2|636|625.2|634.9|624.1|5
1652207290000|2022-05-10 18:28:10|636.03|625.23|636.2|625.4|636.2|625.4|635.9|625.1|3
1652207300000|2022-05-10 18:28:20|636.93|626.13|637.45|626.65|637.45|626.65|636.87|626.07|10
1652207310000|2022-05-10 18:28:30|637.5|626.7|637.9|627.1|637.9|627.1|637.5|626.7|2
1652207320000|2022-05-10 18:28:40|637.53|626.73|637.5|626.7|637.55|626.75|637.5|626.7|3
1652207330000|2022-05-10 18:28:50|637.9|627.1|636.9|626.1|637.9|627.1|636.9|626.1|4
1652207360000|2022-05-10 18:29:20|636.94|626.14|636.9|626.1|637.05|626.25|636.9|626.1|4
1652207370000|2022-05-10 18:29:30|637.1|626.3|637.9|627.1|637.9|627.1|637.1|626.3|11
1652207380000|2022-05-10 18:29:40|637.69|626.89|637.3|626.5|637.69|626.89|637.3|626.5|3
1652207390000|2022-05-10 18:29:50|637.1|626.3|637.9|627.1|637.9|627.1|637.1|626.3|5
1652207400000|2022-05-10 18:30:00|637.78|626.98|637.78|626.98|637.78|626.98|637.78|626.98|1
1652207410000|2022-05-10 18:30:10|637.3|626.5|637.9|627.1|637.9|627.1|637.3|626.5|3
1652207430000|2022-05-10 18:30:30|638|627.2|639|628.2|639.16|628.36|638|627.2|9
1652207440000|2022-05-10 18:30:40|639.01|628.21|639.24|628.44|639.25|628.45|639.01|628.21|4
1652207460000|2022-05-10 18:31:00|639.11|628.31|638.35|627.55|639.11|628.31|638.35|627.55|12
1652207470000|2022-05-10 18:31:10|638.6|627.8|638.2|627.4|638.6|627.8|638.2|627.4|6
1652207480000|2022-05-10 18:31:20|638.56|627.76|638.35|627.55|638.63|627.83|638.35|627.55|12
1652207490000|2022-05-10 18:31:30|637.9|627.1|637.82|627.02|637.9|627.1|637.82|627.02|2
1652207500000|2022-05-10 18:31:40|637.74|626.94|636.81|626.01|637.74|626.94|636.29|625.49|9
1652207510000|2022-05-10 18:31:50|636.82|626.02|635.98|625.18|636.82|626.02|635.98|625.18|9
1652207520000|2022-05-10 18:32:00|635.9|625.1|635.76|624.96|635.9|625.1|635.76|624.96|2
1652207540000|2022-05-10 18:32:20|635.57|624.77|635.57|624.77|635.57|624.77|635.57|624.77|1
1652207550000|2022-05-10 18:32:30|635.36|624.56|634.9|624.1|635.6|624.8|634.9|624.1|4
1652207560000|2022-05-10 18:32:40|635.15|624.35|635.66|624.86|635.66|624.86|635.15|624.35|4
1652207570000|2022-05-10 18:32:50|635.76|624.96|635.76|624.96|635.76|624.96|635.73|624.93|3
1652207590000|2022-05-10 18:33:10|635.58|624.78|635.2|624.4|635.58|624.78|635.2|624.4|3
1652207600000|2022-05-10 18:33:20|635.11|624.31|634.9|624.1|635.11|624.31|634.9|624.1|3
1652207610000|2022-05-10 18:33:30|635.35|624.55|634.95|624.15|635.35|624.55|634.95|624.15|2
1652207620000|2022-05-10 18:33:40|635.04|624.24|635.04|624.24|635.04|624.24|635.04|624.24|1
1652207630000|2022-05-10 18:33:50|635.05|624.25|635.19|624.39|635.19|624.39|635.04|624.24|5
1652207640000|2022-05-10 18:34:00|635.6|624.8|635.6|624.8|635.6|624.8|635.6|624.8|1
1652207650000|2022-05-10 18:34:10|635.65|624.85|635.65|624.85|635.65|624.85|635.65|624.85|1
1652207660000|2022-05-10 18:34:20|635.9|625.1|635.9|625.1|635.9|625.1|635.68|624.88|3
1652207670000|2022-05-10 18:34:30|635.8|625|635.3|624.5|635.8|625|635.3|624.5|2
1652207680000|2022-05-10 18:34:40|635.38|624.58|635.69|624.89|635.69|624.89|635.38|624.58|2
1652207690000|2022-05-10 18:34:50|635.74|624.94|635.92|625.12|635.92|625.12|635.74|624.94|2
1652207700000|2022-05-10 18:35:00|636.65|625.85|636.65|625.85|636.65|625.85|636.65|625.85|1
1652207720000|2022-05-10 18:35:20|636.6|625.8|637.18|626.38|637.18|626.38|636.6|625.8|5
1652207730000|2022-05-10 18:35:30|637.16|626.36|637|626.2|637.18|626.38|636.9|626.1|6
1652207740000|2022-05-10 18:35:40|636.9|626.1|636.9|626.1|636.9|626.1|636.9|626.1|1
1652207750000|2022-05-10 18:35:50|637.18|626.38|637.53|626.73|637.53|626.73|637.18|626.38|9
1652207760000|2022-05-10 18:36:00|637.9|627.1|637.9|627.1|637.9|627.1|637.9|627.1|1
1652207770000|2022-05-10 18:36:10|637.6|626.8|637.13|626.33|637.6|626.8|637.13|626.33|5
1652207780000|2022-05-10 18:36:20|637.9|627.1|637.9|627.1|637.9|627.1|637.9|627.1|1
1652207800000|2022-05-10 18:36:40|637.95|627.15|638.56|627.76|638.56|627.76|637.95|627.15|6
1652207810000|2022-05-10 18:36:50|638.64|627.84|639.4|628.6|639.4|628.6|638.64|627.84|4
1652207820000|2022-05-10 18:37:00|639.9|629.1|638.9|628.1|639.9|629.1|638.9|628.1|6
1652207830000|2022-05-10 18:37:10|639|628.2|639|628.2|639|628.2|639|628.2|1
1652207840000|2022-05-10 18:37:20|639.5|628.7|639.9|629.1|639.9|629.1|639.5|628.7|2
1652207860000|2022-05-10 18:37:40|639.75|628.95|639.14|628.34|639.75|628.95|639.14|628.34|6
1652207870000|2022-05-10 18:37:50|639.39|628.59|638.4|627.6|639.39|628.59|638.4|627.6|5
1652207880000|2022-05-10 18:38:00|638.2|627.4|637.95|627.15|638.2|627.4|637.95|627.15|4
1652207890000|2022-05-10 18:38:10|637.45|626.65|637.37|626.57|637.45|626.65|637.36|626.56|3
1652207900000|2022-05-10 18:38:20|637.77|626.97|637.77|626.97|637.77|626.97|637.77|626.97|1
1652207910000|2022-05-10 18:38:30|637.9|627.1|637.9|627.1|637.9|627.1|637.9|627.1|1
1652207920000|2022-05-10 18:38:40|637.95|627.15|637.95|627.15|637.95|627.15|637.95|627.15|1
1652207930000|2022-05-10 18:38:50|637.88|627.08|637.36|626.56|637.88|627.08|637.36|626.56|2
1652207940000|2022-05-10 18:39:00|637.05|626.25|637.64|626.84|637.64|626.84|637.05|626.25|6
1652207950000|2022-05-10 18:39:10|637.63|626.83|637.46|626.66|637.65|626.85|637.46|626.66|11
1652207960000|2022-05-10 18:39:20|637.47|626.67|637.43|626.63|637.47|626.67|637.15|626.35|11
1652207970000|2022-05-10 18:39:30|637.44|626.64|637.43|626.63|637.44|626.64|637.43|626.63|2
1652207980000|2022-05-10 18:39:40|637.27|626.47|637.55|626.75|637.55|626.75|637.27|626.47|2
1652207990000|2022-05-10 18:39:50|637.54|626.74|637.55|626.75|637.56|626.76|637.54|626.74|6
1652208000000|2022-05-10 18:40:00|637.56|626.76|635.9|625.1|637.56|626.76|635.9|625.1|10
1652208010000|2022-05-10 18:40:10|635.84|625.04|634.9|624.1|635.84|625.04|634.9|624.1|9
1652208020000|2022-05-10 18:40:20|634.75|623.95|634.31|623.51|634.75|623.95|634.31|623.51|3
1652208030000|2022-05-10 18:40:30|634.16|623.36|634.39|623.59|634.66|623.86|634.16|623.36|9
1652208040000|2022-05-10 18:40:40|634.16|623.36|634.56|623.76|634.56|623.76|634.16|623.36|9
1652208050000|2022-05-10 18:40:50|634.75|623.95|635.85|625.05|635.85|625.05|634.75|623.95|5
1652208060000|2022-05-10 18:41:00|635.9|625.1|635.9|625.1|635.9|625.1|635.9|625.1|1
1652208070000|2022-05-10 18:41:10|636.4|625.6|636.65|625.85|636.65|625.85|635.9|625.1|3
1652208080000|2022-05-10 18:41:20|636.28|625.48|635.9|625.1|636.81|626.01|635.9|625.1|10
1652208090000|2022-05-10 18:41:30|636.4|625.6|636.9|626.1|637.06|626.26|636.4|625.6|6
1652208100000|2022-05-10 18:41:40|637.4|626.6|638.07|627.27|638.12|627.32|637.4|626.6|8
1652208110000|2022-05-10 18:41:50|638.13|627.33|638.9|628.1|638.9|628.1|638.13|627.33|4
1652208120000|2022-05-10 18:42:00|639.19|628.39|639.9|629.1|639.9|629.1|638.9|628.1|6
1652208130000|2022-05-10 18:42:10|640.15|629.35|639.9|629.1|640.2|629.4|639.9|629.1|5
1652208140000|2022-05-10 18:42:20|639.95|629.15|639.95|629.15|639.95|629.15|639.95|629.15|1
1652208150000|2022-05-10 18:42:30|639.9|629.1|639.07|628.27|639.9|629.1|639.07|628.27|4
1652208160000|2022-05-10 18:42:40|639.52|628.72|639.9|629.1|639.9|629.1|639.52|628.72|2
1652208180000|2022-05-10 18:43:00|640.16|629.36|640.26|629.46|640.27|629.47|640.1|629.3|9
1652208190000|2022-05-10 18:43:10|640.76|629.96|640.76|629.96|640.77|629.97|640.75|629.95|5
1652208200000|2022-05-10 18:43:20|640.77|629.97|639.95|629.15|640.77|629.97|639.95|629.15|4
1652208240000|2022-05-10 18:44:00|639.9|629.1|639.53|628.73|639.9|629.1|639.53|628.73|4
1652208250000|2022-05-10 18:44:10|639.8|629|639.9|629.1|639.9|629.1|639.8|629|2
1652208260000|2022-05-10 18:44:20|640.04|629.24|640.04|629.24|640.04|629.24|640.04|629.24|1
1652208270000|2022-05-10 18:44:30|640.14|629.34|640.14|629.34|640.14|629.34|640.14|629.34|1
1652208280000|2022-05-10 18:44:40|640.18|629.38|640.14|629.34|640.18|629.38|640.14|629.34|5
1652208300000|2022-05-10 18:45:00|639.9|629.1|638.95|628.15|639.9|629.1|638.95|628.15|5
1652208310000|2022-05-10 18:45:10|638.9|628.1|638.5|627.7|638.9|628.1|638.5|627.7|6
1652208320000|2022-05-10 18:45:20|638.3|627.5|638.83|628.03|638.83|628.03|638.3|627.5|10
1652208330000|2022-05-10 18:45:30|638.8|628|638.2|627.4|638.8|628|638.2|627.4|4
1652208340000|2022-05-10 18:45:40|637.12|626.32|637|626.2|637.12|626.32|637|626.2|2
1652208350000|2022-05-10 18:45:50|636.9|626.1|637.57|626.77|637.58|626.78|636.9|626.1|16
1652208360000|2022-05-10 18:46:00|637.78|626.98|637.78|626.98|637.78|626.98|637.78|626.98|1
1652208370000|2022-05-10 18:46:10|637.82|627.02|636.95|626.15|637.82|627.02|636.95|626.15|4
1652208380000|2022-05-10 18:46:20|636.94|626.14|636.09|625.29|636.94|626.14|636.09|625.29|11
1652208390000|2022-05-10 18:46:30|635.9|625.1|635.9|625.1|635.9|625.1|635.9|625.1|1
1652208400000|2022-05-10 18:46:40|636.2|625.4|636.2|625.4|636.21|625.41|636.19|625.39|11
1652208410000|2022-05-10 18:46:50|636.66|625.86|636.66|625.86|636.66|625.86|636.66|625.86|1
1652208420000|2022-05-10 18:47:00|636.34|625.54|635.91|625.11|636.34|625.54|635.69|624.89|15
1652208430000|2022-05-10 18:47:10|635.54|624.74|635.14|624.34|635.74|624.94|635.14|624.34|8
1652208440000|2022-05-10 18:47:20|635.13|624.33|634.9|624.1|635.16|624.36|634.9|624.1|3
1652208470000|2022-05-10 18:47:50|634.71|623.91|634.7|623.9|634.71|623.91|634.7|623.9|2
1652208480000|2022-05-10 18:48:00|634.59|623.79|634.55|623.75|634.59|623.79|634.21|623.41|5
1652208490000|2022-05-10 18:48:10|634.66|623.86|634.95|624.15|634.95|624.15|634.66|623.86|2
1652208500000|2022-05-10 18:48:20|634.9|624.1|634.9|624.1|634.9|624.1|634.9|624.1|1
1652208510000|2022-05-10 18:48:30|635.13|624.33|634.99|624.19|635.17|624.37|634.9|624.1|5
1652208520000|2022-05-10 18:48:40|635.9|625.1|635.9|625.1|636.09|625.29|635.9|625.1|7
1652208530000|2022-05-10 18:48:50|636.09|625.29|636.21|625.41|636.42|625.62|636.09|625.29|14
1652208540000|2022-05-10 18:49:00|636.29|625.49|636.7|625.9|636.7|625.9|636.29|625.49|5
1652208550000|2022-05-10 18:49:10|636.74|625.94|636.74|625.94|636.74|625.94|636.74|625.94|1
1652208560000|2022-05-10 18:49:20|636.75|625.95|636.65|625.85|636.9|626.1|636.65|625.85|8
1652208570000|2022-05-10 18:49:30|636.78|625.98|636.24|625.44|636.78|625.98|636.24|625.44|4
1652208580000|2022-05-10 18:49:40|636.59|625.79|636.59|625.79|636.59|625.79|636.59|625.79|1
1652208590000|2022-05-10 18:49:50|636.9|626.1|637.03|626.23|637.03|626.23|636.9|626.1|2
1652208600000|2022-05-10 18:50:00|636.9|626.1|636.9|626.1|636.9|626.1|636.9|626.1|1
1652208610000|2022-05-10 18:50:10|637.03|626.23|637.9|627.1|637.9|627.1|636.9|626.1|14
1652208630000|2022-05-10 18:50:30|638|627.2|638.45|627.65|638.45|627.65|638|627.2|6
1652208640000|2022-05-10 18:50:40|638.1|627.3|638.72|627.92|638.72|627.92|638.1|627.3|3
1652208650000|2022-05-10 18:50:50|638.32|627.52|638.32|627.52|638.32|627.52|638.32|627.52|1
1652208660000|2022-05-10 18:51:00|637.9|627.1|637.9|627.1|637.9|627.1|637.9|627.1|1
1652208670000|2022-05-10 18:51:10|637.63|626.83|636.49|625.69|637.63|626.83|636.19|625.39|11
1652208680000|2022-05-10 18:51:20|636.5|625.7|636.09|625.29|636.5|625.7|636.09|625.29|5
1652208690000|2022-05-10 18:51:30|636.05|625.25|636.05|625.25|636.05|625.25|636.05|625.25|1
1652208700000|2022-05-10 18:51:40|636.09|625.29|636.09|625.29|636.09|625.29|636.09|625.29|1
1652208720000|2022-05-10 18:52:00|636|625.2|636.28|625.48|636.32|625.52|636|625.2|5
1652208730000|2022-05-10 18:52:10|636.32|625.52|636.9|626.1|636.9|626.1|636.32|625.52|3
1652208740000|2022-05-10 18:52:20|637|626.2|637|626.2|637|626.2|637|626.2|1
1652208750000|2022-05-10 18:52:30|637.04|626.24|636.9|626.1|637.04|626.24|636.9|626.1|2
1652208770000|2022-05-10 18:52:50|637.2|626.4|637.65|626.85|637.72|626.92|637.2|626.4|5
1652208780000|2022-05-10 18:53:00|637.61|626.81|637.1|626.3|637.61|626.81|637.1|626.3|3
1652208790000|2022-05-10 18:53:10|637|626.2|636.52|625.72|637|626.2|636.52|625.72|5
1652208800000|2022-05-10 18:53:20|636.34|625.54|636.42|625.62|636.62|625.82|636.19|625.39|6
1652208810000|2022-05-10 18:53:30|636.41|625.61|636.44|625.64|636.44|625.64|636.1|625.3|10
1652208820000|2022-05-10 18:53:40|636.43|625.63|636.43|625.63|636.44|625.64|636.43|625.63|5
1652208830000|2022-05-10 18:53:50|636.84|626.04|636.83|626.03|636.84|626.04|636.83|626.03|8
1652208840000|2022-05-10 18:54:00|636.84|626.04|636.83|626.03|636.84|626.04|636.82|626.02|7
1652208850000|2022-05-10 18:54:10|636.84|626.04|636.9|626.1|637.1|626.3|636.84|626.04|7
1652208860000|2022-05-10 18:54:20|637.1|626.3|637.15|626.35|637.15|626.35|636.9|626.1|11
1652208870000|2022-05-10 18:54:30|636.9|626.1|636.9|626.1|636.9|626.1|636.9|626.1|1
1652208890000|2022-05-10 18:54:50|636.87|626.07|636.86|626.06|636.87|626.07|636.86|626.06|10
1652208900000|2022-05-10 18:55:00|636.76|625.96|636.76|625.96|636.76|625.96|636.76|625.96|1
1652208910000|2022-05-10 18:55:10|636.9|626.1|636.9|626.1|636.9|626.1|636.9|626.1|1
1652208920000|2022-05-10 18:55:20|636.79|625.99|636.11|625.31|636.79|625.99|636.11|625.31|8
1652208930000|2022-05-10 18:55:30|636.1|625.3|635.9|625.1|636.11|625.31|635.9|625.1|13
1652208940000|2022-05-10 18:55:40|635.74|624.94|634.9|624.1|635.75|624.95|634.9|624.1|9
1652208950000|2022-05-10 18:55:50|634.78|623.98|634.16|623.36|634.78|623.98|634.16|623.36|13
1652208960000|2022-05-10 18:56:00|634.43|623.63|634.04|623.24|634.54|623.74|634.04|623.24|10
1652208970000|2022-05-10 18:56:10|634|623.2|633.75|622.95|634.05|623.25|633.59|622.79|8
1652208980000|2022-05-10 18:56:20|633.64|622.84|632.9|622.1|633.7|622.9|632.9|622.1|5
1652209000000|2022-05-10 18:56:40|632.82|622.02|632.73|621.93|632.82|622.02|632.72|621.92|9
1652209010000|2022-05-10 18:56:50|632.72|621.92|632.63|621.83|632.74|621.94|632.52|621.72|15
1652209020000|2022-05-10 18:57:00|632.62|621.82|633.56|622.76|633.56|622.76|632.62|621.82|7
1652209030000|2022-05-10 18:57:10|633.59|622.79|633.59|622.79|633.59|622.79|633.59|622.79|1
1652209040000|2022-05-10 18:57:20|633.7|622.9|634.21|623.41|634.21|623.41|633.7|622.9|5
1652209050000|2022-05-10 18:57:30|634.2|623.4|634.2|623.4|634.61|623.81|634.2|623.4|11
1652209060000|2022-05-10 18:57:40|633.9|623.1|633.9|623.1|633.9|623.1|633.9|623.1|1
1652209080000|2022-05-10 18:58:00|634.09|623.29|634.9|624.1|634.9|624.1|633.9|623.1|5
1652209110000|2022-05-10 18:58:30|634.55|623.75|634.55|623.75|634.55|623.75|634.55|623.75|1
1652209120000|2022-05-10 18:58:40|634.9|624.1|634.9|624.1|634.9|624.1|634.9|624.1|1
1652209130000|2022-05-10 18:58:50|634.57|623.77|634.57|623.77|634.57|623.77|634.57|623.77|1
1652209140000|2022-05-10 18:59:00|634.27|623.47|634.15|623.35|634.6|623.8|634.15|623.35|4
1652209150000|2022-05-10 18:59:10|633.98|623.18|634.24|623.44|634.5|623.7|633.97|623.17|13
1652209160000|2022-05-10 18:59:20|634.23|623.43|633.9|623.1|634.23|623.43|633.9|623.1|13
1652209180000|2022-05-10 18:59:40|634.4|623.6|634.16|623.36|634.82|624.02|634.16|623.36|4
1652209190000|2022-05-10 18:59:50|633.9|623.1|633.9|623.1|633.9|623.1|633.9|623.1|1
1652209200000|2022-05-10 19:00:00|634.61|623.81|634.89|624.09|635.4|624.6|634.45|623.65|10
1652209210000|2022-05-10 19:00:10|634.88|624.08|634.9|624.1|634.9|624.1|634.22|623.42|7
1652209220000|2022-05-10 19:00:20|635.09|624.29|635.09|624.29|635.09|624.29|635.09|624.29|1
1652209230000|2022-05-10 19:00:30|634.9|624.1|635.67|624.87|635.67|624.87|634.9|624.1|11
1652209240000|2022-05-10 19:00:40|635.44|624.64|635.44|624.64|635.52|624.72|635.42|624.62|5
1652209250000|2022-05-10 19:00:50|635.13|624.33|635.13|624.33|635.13|624.33|635.13|624.33|1
1652209260000|2022-05-10 19:01:00|635.44|624.64|635.13|624.33|635.44|624.64|635.13|624.33|3
1652209270000|2022-05-10 19:01:10|635.44|624.64|635.44|624.64|635.44|624.64|635.44|624.64|1
1652209280000|2022-05-10 19:01:20|635.81|625.01|635.9|625.1|635.9|625.1|635.81|625.01|2
1652209290000|2022-05-10 19:01:30|636.12|625.32|635.9|625.1|636.12|625.32|635.9|625.1|2
1652209300000|2022-05-10 19:01:40|636|625.2|636.65|625.85|636.65|625.85|636|625.2|9
1652209310000|2022-05-10 19:01:50|636.9|626.1|636.9|626.1|636.9|626.1|636.9|626.1|1
1652209320000|2022-05-10 19:02:00|636.63|625.83|636.5|625.7|636.9|626.1|636.5|625.7|3
1652209330000|2022-05-10 19:02:10|636|625.2|636|625.2|636|625.2|636|625.2|1
1652209350000|2022-05-10 19:02:30|635.9|625.1|635.9|625.1|635.9|625.1|635.9|625.1|1
1652209360000|2022-05-10 19:02:40|635.53|624.73|635.81|625.01|635.82|625.02|635.23|624.43|6
1652209370000|2022-05-10 19:02:50|635.82|625.02|634.98|624.18|635.82|625.02|634.96|624.16|11
1652209380000|2022-05-10 19:03:00|634.9|624.1|634.9|624.1|634.9|624.1|634.85|624.05|3
1652209390000|2022-05-10 19:03:10|635.13|624.33|635.16|624.36|635.16|624.36|635.12|624.32|3
1652209400000|2022-05-10 19:03:20|635.15|624.35|634.95|624.15|635.16|624.36|634.9|624.1|4
1652209420000|2022-05-10 19:03:40|635.23|624.43|635.22|624.42|635.23|624.43|635.22|624.42|12
1652209430000|2022-05-10 19:03:50|635.6|624.8|635.16|624.36|635.66|624.86|635.16|624.36|3
1652209450000|2022-05-10 19:04:10|635.18|624.38|635.32|624.52|635.32|624.52|635.18|624.38|6
1652209460000|2022-05-10 19:04:20|635.24|624.44|635.5|624.7|635.82|625.02|635.24|624.44|4
1652209470000|2022-05-10 19:04:30|635.45|624.65|635.82|625.02|635.82|625.02|635.45|624.65|8
1652209480000|2022-05-10 19:04:40|635.81|625.01|634.9|624.1|635.82|625.02|634.9|624.1|7
1652209500000|2022-05-10 19:05:00|635.07|624.27|635.23|624.43|635.23|624.43|634.9|624.1|10
1652209510000|2022-05-10 19:05:10|634.95|624.15|634.91|624.11|634.95|624.15|634.91|624.11|2
1652209520000|2022-05-10 19:05:20|634.9|624.1|633.73|622.93|634.9|624.1|633.2|622.4|9
1652209530000|2022-05-10 19:05:30|633.48|622.68|633|622.2|633.48|622.68|632.95|622.15|4
1652209540000|2022-05-10 19:05:40|632.9|622.1|633.78|622.98|633.78|622.98|632.9|622.1|10
1652209550000|2022-05-10 19:05:50|633.85|623.05|634.18|623.38|634.18|623.38|633.85|623.05|7
1652209560000|2022-05-10 19:06:00|634.17|623.37|634.34|623.54|634.34|623.54|634.17|623.37|4
1652209570000|2022-05-10 19:06:10|634.4|623.6|634.28|623.48|634.5|623.7|634.15|623.35|6
1652209580000|2022-05-10 19:06:20|634.27|623.47|634.33|623.53|634.58|623.78|634.27|623.47|16
1652209590000|2022-05-10 19:06:30|634.32|623.52|635.4|624.6|635.4|624.6|634.32|623.52|11
1652209600000|2022-05-10 19:06:40|635.9|625.1|635.9|625.1|635.9|625.1|635.9|625.1|1
1652209630000|2022-05-10 19:07:10|635.77|624.97|634.95|624.15|635.77|624.97|634.95|624.15|3
1652209640000|2022-05-10 19:07:20|634.9|624.1|634.9|624.1|634.9|624.1|634.9|624.1|1
1652209650000|2022-05-10 19:07:30|634.63|623.83|634.31|623.51|634.9|624.1|634.18|623.38|7
1652209660000|2022-05-10 19:07:40|633.9|623.1|633.9|623.1|633.9|623.1|633.9|623.1|1
1652209670000|2022-05-10 19:07:50|633.85|623.05|633.85|623.05|633.85|623.05|633.85|623.05|1
1652209680000|2022-05-10 19:08:00|633.4|622.6|633.16|622.36|633.4|622.6|632.9|622.1|5
1652209690000|2022-05-10 19:08:10|632.9|622.1|631.9|621.1|632.9|622.1|631.9|621.1|6
1652209700000|2022-05-10 19:08:20|631.57|620.77|631.3|620.5|631.57|620.77|630.9|620.1|6
1652209710000|2022-05-10 19:08:30|631.55|620.75|632.73|621.93|632.73|621.93|631.55|620.75|9
1652209720000|2022-05-10 19:08:40|632.72|621.92|632.9|622.1|632.9|622.1|632.51|621.71|4
1652209730000|2022-05-10 19:08:50|633.02|622.22|633.2|622.4|633.77|622.97|633.02|622.22|10
1652209740000|2022-05-10 19:09:00|633.15|622.35|632.9|622.1|633.15|622.35|632.9|622.1|7
1652209750000|2022-05-10 19:09:10|632.85|622.05|632.25|621.45|632.85|622.05|632.25|621.45|3
1652209760000|2022-05-10 19:09:20|632.37|621.57|632.19|621.39|632.37|621.57|632.19|621.39|3
1652209780000|2022-05-10 19:09:40|632.12|621.32|631.98|621.18|632.14|621.34|631.98|621.18|4
1652209790000|2022-05-10 19:09:50|631.93|621.13|631.92|621.12|631.93|621.13|631.91|621.11|8
1652209800000|2022-05-10 19:10:00|631.93|621.13|630.9|620.1|631.93|621.13|630.9|620.1|7
1652209810000|2022-05-10 19:10:10|630.98|620.18|631.7|620.9|631.7|620.9|630.98|620.18|3
1652209820000|2022-05-10 19:10:20|631.59|620.79|631.23|620.43|631.59|620.79|631.23|620.43|2
1652209830000|2022-05-10 19:10:30|631.09|620.29|631.06|620.26|631.09|620.29|630.9|620.1|3
1652209840000|2022-05-10 19:10:40|631.05|620.25|630.9|620.1|631.05|620.25|630.85|620.05|6
1652209850000|2022-05-10 19:10:50|631|620.2|631|620.2|631|620.2|631|620.2|1
1652209860000|2022-05-10 19:11:00|631.01|620.21|630.79|619.99|631.01|620.21|630.79|619.99|4
1652209870000|2022-05-10 19:11:10|630.78|619.98|630.83|620.03|630.86|620.06|630.77|619.97|14
1652209880000|2022-05-10 19:11:20|631.45|620.65|630.9|620.1|631.45|620.65|630.9|620.1|4
1652209900000|2022-05-10 19:11:40|630.64|619.84|630.14|619.34|630.64|619.84|630.1|619.3|4
1652209910000|2022-05-10 19:11:50|630.13|619.33|629.86|619.06|630.39|619.59|629.86|619.06|8
1652209920000|2022-05-10 19:12:00|629.81|619.01|629.85|619.05|629.88|619.08|629.81|619.01|6
1652209930000|2022-05-10 19:12:10|629.9|619.1|629.9|619.1|629.9|619.1|629.9|619.1|1
1652209940000|2022-05-10 19:12:20|629.65|618.85|628.9|618.1|629.65|618.85|628.9|618.1|4
1652209950000|2022-05-10 19:12:30|628.94|618.14|628.9|618.1|629.39|618.59|628.9|618.1|7
1652209960000|2022-05-10 19:12:40|628.94|618.14|628.81|618.01|628.97|618.17|628.81|618.01|3
1652209970000|2022-05-10 19:12:50|629.4|618.6|629.4|618.6|629.4|618.6|629.4|618.6|1
1652209980000|2022-05-10 19:13:00|629.45|618.65|629.7|618.9|629.75|618.95|629.45|618.65|3
1652209990000|2022-05-10 19:13:10|629.75|618.95|629.75|618.95|629.75|618.95|629.75|618.95|1
1652210000000|2022-05-10 19:13:20|629.6|618.8|629.2|618.4|629.6|618.8|629.2|618.4|2
1652210010000|2022-05-10 19:13:30|629|618.2|628.9|618.1|629|618.2|628.85|618.05|4
1652210030000|2022-05-10 19:13:50|629.24|618.44|629.4|618.6|629.4|618.6|629.24|618.44|2
1652210050000|2022-05-10 19:14:10|629.9|619.1|629.9|619.1|629.9|619.1|629.9|619.1|1
1652210060000|2022-05-10 19:14:20|630.14|619.34|631.4|620.6|631.4|620.6|630.14|619.34|11
1652210070000|2022-05-10 19:14:30|631.9|621.1|632|621.2|632.35|621.55|631.9|621.1|7
1652210080000|2022-05-10 19:14:40|631.9|621.1|632.02|621.22|632.02|621.22|631.9|621.1|2
1652210090000|2022-05-10 19:14:50|632.01|621.21|631.9|621.1|632.26|621.46|631.9|621.1|9
1652210100000|2022-05-10 19:15:00|631.66|620.86|631.42|620.62|631.66|620.86|631.42|620.62|2
1652210110000|2022-05-10 19:15:10|631.66|620.86|631.66|620.86|631.66|620.86|631.66|620.86|1
1652210120000|2022-05-10 19:15:20|631.75|620.95|631.75|620.95|631.75|620.95|631.75|620.95|1
1652210130000|2022-05-10 19:15:30|631.8|621|631.8|621|631.8|621|631.8|621|1
1652210140000|2022-05-10 19:15:40|631.9|621.1|632.09|621.29|632.09|621.29|631.9|621.1|3
1652210150000|2022-05-10 19:15:50|632.65|621.85|632.68|621.88|632.9|622.1|632.65|621.85|4
1652210160000|2022-05-10 19:16:00|632.8|622|633.9|623.1|633.9|623.1|632.8|622|6
1652210180000|2022-05-10 19:16:20|633.82|623.02|633.53|622.73|633.82|623.02|633.45|622.65|3
1652210190000|2022-05-10 19:16:30|633.42|622.62|632.79|621.99|633.42|622.62|632.79|621.99|5
1652210200000|2022-05-10 19:16:40|632.69|621.89|632.5|621.7|632.69|621.89|632.5|621.7|3
1652210210000|2022-05-10 19:16:50|631.9|621.1|631.9|621.1|631.9|621.1|631.9|621.1|1
1652210220000|2022-05-10 19:17:00|631.79|620.99|631.14|620.34|631.79|620.99|631.13|620.33|7
1652210230000|2022-05-10 19:17:10|631.15|620.35|630.07|619.27|631.15|620.35|630.07|619.27|12
1652210240000|2022-05-10 19:17:20|630.06|619.26|628.9|618.1|630.06|619.26|628.9|618.1|7
1652210250000|2022-05-10 19:17:30|629.05|618.25|629.08|618.28|629.08|618.28|629.05|618.25|2
1652210270000|2022-05-10 19:17:50|629.78|618.98|630.1|619.3|630.1|619.3|629.78|618.98|3
1652210280000|2022-05-10 19:18:00|630|619.2|630.07|619.27|630.14|619.34|630|619.2|4
1652210290000|2022-05-10 19:18:10|629.9|619.1|629.9|619.1|629.9|619.1|629.9|619.1|1
1652210310000|2022-05-10 19:18:30|630.04|619.24|630.55|619.75|630.55|619.75|630.04|619.24|3
1652210320000|2022-05-10 19:18:40|630.78|619.98|631.47|620.67|631.47|620.67|630.78|619.98|9
1652210330000|2022-05-10 19:18:50|631.46|620.66|631.52|620.72|631.53|620.73|631.38|620.58|8
1652210340000|2022-05-10 19:19:00|631.53|620.73|631.71|620.91|631.71|620.91|631.4|620.6|7
1652210350000|2022-05-10 19:19:10|631.7|620.9|631.7|620.9|631.71|620.91|631.7|620.9|5
1652210360000|2022-05-10 19:19:20|631.71|620.91|631.7|620.9|631.71|620.91|631.7|620.9|2
1652210370000|2022-05-10 19:19:30|631.71|620.91|631.7|620.9|631.71|620.91|631.69|620.89|4
1652210380000|2022-05-10 19:19:40|631.69|620.89|631.46|620.66|631.7|620.9|631.46|620.66|3
1652210390000|2022-05-10 19:19:50|631.19|620.39|630.9|620.1|631.19|620.39|630.9|620.1|3
1652210410000|2022-05-10 19:20:10|630.74|619.94|630.38|619.58|630.74|619.94|630.38|619.58|4
1652210420000|2022-05-10 19:20:20|630.2|619.4|629.9|619.1|630.2|619.4|629.9|619.1|2
1652210450000|2022-05-10 19:20:50|629.85|619.05|628.9|618.1|629.85|619.05|628.9|618.1|6
1652210460000|2022-05-10 19:21:00|628.97|618.17|628.97|618.17|629.12|618.32|628.97|618.17|3
1652210470000|2022-05-10 19:21:10|628.99|618.19|629.2|618.4|629.2|618.4|628.99|618.19|2
1652210480000|2022-05-10 19:21:20|629.54|618.74|629.54|618.74|629.54|618.74|629.54|618.74|1
1652210500000|2022-05-10 19:21:40|629.8|619|629.8|619|629.8|619|629.8|619|1
1652210510000|2022-05-10 19:21:50|629.69|618.89|629.24|618.44|629.74|618.94|629.24|618.44|6
1652210520000|2022-05-10 19:22:00|629|618.2|628.9|618.1|629|618.2|628.9|618.1|2
1652210530000|2022-05-10 19:22:10|628.56|617.76|628.22|617.42|628.79|617.99|628.22|617.42|6
1652210540000|2022-05-10 19:22:20|628.5|617.7|629.74|618.94|629.74|618.94|628.28|617.48|14
1652210550000|2022-05-10 19:22:30|629.8|619|629.74|618.94|629.8|619|629.74|618.94|2
1652210560000|2022-05-10 19:22:40|628.9|618.1|628.9|618.1|629.03|618.23|628.9|618.1|5
1652210570000|2022-05-10 19:22:50|629|618.2|627.9|617.1|629|618.2|627.9|617.1|10
1652210580000|2022-05-10 19:23:00|628.2|617.4|628.2|617.4|628.5|617.7|628.2|617.4|3
1652210590000|2022-05-10 19:23:10|627.9|617.1|628.32|617.52|628.32|617.52|627.9|617.1|3
1652210600000|2022-05-10 19:23:20|628.17|617.37|628.26|617.46|628.26|617.46|628.17|617.37|3
1652210610000|2022-05-10 19:23:30|628.32|617.52|628.29|617.49|628.32|617.52|628.29|617.49|3
1652210620000|2022-05-10 19:23:40|627.9|617.1|627.9|617.1|627.9|617.1|627.9|617.1|1
1652210630000|2022-05-10 19:23:50|628.1|617.3|628.29|617.49|628.39|617.59|628.1|617.3|4
1652210640000|2022-05-10 19:24:00|628.26|617.46|628.15|617.35|628.26|617.46|628.15|617.35|2
1652210650000|2022-05-10 19:24:10|627.9|617.1|627.9|617.1|627.9|617.1|627.9|617.1|1
1652210660000|2022-05-10 19:24:20|628.01|617.21|628.04|617.24|628.44|617.64|628.01|617.21|5
1652210670000|2022-05-10 19:24:30|627.9|617.1|627.66|616.86|627.9|617.1|627.55|616.75|4
1652210680000|2022-05-10 19:24:40|627.6|616.8|627.39|616.59|627.6|616.8|627.39|616.59|2
1652210690000|2022-05-10 19:24:50|627.6|616.8|627.78|616.98|627.85|617.05|627.6|616.8|5
1652210700000|2022-05-10 19:25:00|627.83|617.03|627.83|617.03|627.83|617.03|627.83|617.03|1
1652210710000|2022-05-10 19:25:10|627.73|616.93|627.72|616.92|627.73|616.93|627.72|616.92|2
1652210720000|2022-05-10 19:25:20|627.52|616.72|627.52|616.72|627.52|616.72|627.52|616.72|1
1652210730000|2022-05-10 19:25:30|627.42|616.62|627.35|616.55|627.42|616.62|627.35|616.55|2
1652210740000|2022-05-10 19:25:40|627.3|616.5|627.3|616.5|627.3|616.5|627.3|616.5|1
1652210750000|2022-05-10 19:25:50|626.9|616.1|627.18|616.38|627.18|616.38|626.85|616.05|9
1652210760000|2022-05-10 19:26:00|627.26|616.46|627.52|616.72|627.52|616.72|627.26|616.46|5
1652210770000|2022-05-10 19:26:10|627.27|616.47|627.01|616.21|627.27|616.47|627.01|616.21|3
1652210780000|2022-05-10 19:26:20|626.9|616.1|626.9|616.1|626.9|616.1|626.9|616.1|1
1652210810000|2022-05-10 19:26:50|626.97|616.17|627.15|616.35|627.15|616.35|626.97|616.17|2
1652210820000|2022-05-10 19:27:00|627.6|616.8|627.6|616.8|627.6|616.8|627.6|616.8|1
1652210840000|2022-05-10 19:27:20|627.65|616.85|627.65|616.85|627.65|616.85|627.65|616.85|1
1652210850000|2022-05-10 19:27:30|627.75|616.95|628.35|617.55|628.35|617.55|627.75|616.95|3
1652210860000|2022-05-10 19:27:40|628.4|617.6|629.1|618.3|629.3|618.5|628.4|617.6|6
1652210870000|2022-05-10 19:27:50|629.03|618.23|628.9|618.1|629.03|618.23|628.9|618.1|4
1652210900000|2022-05-10 19:28:20|629.15|618.35|629.4|618.6|629.4|618.6|628.9|618.1|4
1652210910000|2022-05-10 19:28:30|629.29|618.49|629.29|618.49|629.29|618.49|629.29|618.49|1
1652210920000|2022-05-10 19:28:40|629.4|618.6|629.27|618.47|629.4|618.6|629.16|618.36|5
1652210930000|2022-05-10 19:28:50|628.9|618.1|628.9|618.1|628.9|618.1|628.9|618.1|1
1652210940000|2022-05-10 19:29:00|628.88|618.08|628.44|617.64|628.88|618.08|628.44|617.64|5
1652210950000|2022-05-10 19:29:10|628.52|617.72|628.75|617.95|628.75|617.95|628.52|617.72|3
1652210960000|2022-05-10 19:29:20|628.72|617.92|628.21|617.41|628.72|617.92|628.21|617.41|8
1652210980000|2022-05-10 19:29:40|628.16|617.36|627.82|617.02|628.16|617.36|627.35|616.55|4
1652210990000|2022-05-10 19:29:50|627.9|617.1|628.3|617.5|628.3|617.5|627.9|617.1|4
1652211000000|2022-05-10 19:30:00|628.23|617.43|628.29|617.49|628.29|617.49|628.23|617.43|2
1652211010000|2022-05-10 19:30:10|628.2|617.4|626.9|616.1|628.2|617.4|626.9|616.1|8
1652211040000|2022-05-10 19:30:40|626.7|615.9|626.7|615.9|626.7|615.9|626.7|615.9|1
1652211070000|2022-05-10 19:31:10|626.65|615.85|626.65|615.85|626.65|615.85|626.65|615.85|1
1652211080000|2022-05-10 19:31:20|626.2|615.4|626.08|615.28|626.2|615.4|625.9|615.1|9
1652211090000|2022-05-10 19:31:30|626.5|615.7|626.4|615.6|626.6|615.8|626.35|615.55|5
1652211100000|2022-05-10 19:31:40|626.3|615.5|625.77|614.97|626.3|615.5|625.77|614.97|7
1652211110000|2022-05-10 19:31:50|625.98|615.18|626.32|615.52|626.32|615.52|625.98|615.18|2
1652211120000|2022-05-10 19:32:00|626.62|615.82|627.01|616.21|627.02|616.22|626.62|615.82|5
1652211130000|2022-05-10 19:32:10|627.02|616.22|627.41|616.61|627.42|616.62|627.02|616.22|9
1652211140000|2022-05-10 19:32:20|627.23|616.43|626.9|616.1|627.23|616.43|626.9|616.1|2
1652211150000|2022-05-10 19:32:30|627.13|616.33|627.57|616.77|627.57|616.77|626.9|616.1|9
1652211160000|2022-05-10 19:32:40|627.62|616.82|627.62|616.82|627.62|616.82|627.62|616.82|1
1652211170000|2022-05-10 19:32:50|627.87|617.07|627.86|617.06|627.87|617.07|627.86|617.06|2
1652211180000|2022-05-10 19:33:00|627.6|616.8|627.6|616.8|627.6|616.8|627.6|616.8|1
1652211190000|2022-05-10 19:33:10|627.45|616.65|626.9|616.1|627.45|616.65|626.9|616.1|3
1652211200000|2022-05-10 19:33:20|626.8|616|626.32|615.52|626.8|616|626.32|615.52|4
1652211210000|2022-05-10 19:33:30|626.34|615.54|626.02|615.22|626.34|615.54|626.02|615.22|2
1652211230000|2022-05-10 19:33:50|625.9|615.1|626.23|615.43|626.9|616.1|625.9|615.1|8
1652211240000|2022-05-10 19:34:00|625.9|615.1|625.42|614.62|625.9|615.1|624.9|614.1|6
1652211250000|2022-05-10 19:34:10|625.41|614.61|625.55|614.75|625.55|614.75|625.41|614.61|3
1652211270000|2022-05-10 19:34:30|625.5|614.7|625.9|615.1|625.9|615.1|625.5|614.7|5
1652211280000|2022-05-10 19:34:40|625.55|614.75|625.75|614.95|625.75|614.95|625.55|614.75|5
1652211290000|2022-05-10 19:34:50|625.74|614.94|625.7|614.9|625.75|614.95|625.7|614.9|3
1652211300000|2022-05-10 19:35:00|625.69|614.89|625.75|614.95|625.75|614.95|625.69|614.89|5
1652211320000|2022-05-10 19:35:20|625.8|615|625.74|614.94|625.8|615|625.74|614.94|2
1652211330000|2022-05-10 19:35:30|625.45|614.65|625.34|614.54|625.45|614.65|625.34|614.54|6
1652211340000|2022-05-10 19:35:40|625.74|614.94|625.25|614.45|625.74|614.94|625.25|614.45|2
1652211350000|2022-05-10 19:35:50|625.32|614.52|625.31|614.51|625.32|614.52|625.31|614.51|4
1652211360000|2022-05-10 19:36:00|625.21|614.41|625.13|614.33|625.21|614.41|625.13|614.33|3
1652211380000|2022-05-10 19:36:20|624.9|614.1|625.02|614.22|625.02|614.22|624.9|614.1|2
1652211390000|2022-05-10 19:36:30|625.11|614.31|625.11|614.31|625.11|614.31|625.11|614.31|1
1652211400000|2022-05-10 19:36:40|625.7|614.9|625.7|614.9|625.7|614.9|625.7|614.9|1
1652211410000|2022-05-10 19:36:50|625.75|614.95|625.75|614.95|625.75|614.95|625.75|614.95|1
1652211420000|2022-05-10 19:37:00|625.56|614.76|625|614.2|625.56|614.76|625|614.2|4
1652211430000|2022-05-10 19:37:10|624.9|614.1|624.9|614.1|624.9|614.1|624.9|614.1|1
1652211440000|2022-05-10 19:37:20|624.78|613.98|624.53|613.73|624.78|613.98|624.53|613.73|2
1652211450000|2022-05-10 19:37:30|624.5|613.7|624.46|613.66|624.78|613.98|624.3|613.5|9
1652211460000|2022-05-10 19:37:40|624.59|613.79|622.95|612.15|624.59|613.79|622.95|612.15|11
1652211470000|2022-05-10 19:37:50|622.9|612.1|622.9|612.1|622.9|612.1|622.9|612.1|1
1652211480000|2022-05-10 19:38:00|622.67|611.87|622.67|611.87|622.67|611.87|622.67|611.87|1
1652211490000|2022-05-10 19:38:10|622.25|611.45|622.05|611.25|622.38|611.58|622.04|611.24|7
1652211500000|2022-05-10 19:38:20|622.01|611.21|622.01|611.21|622.01|611.21|621.96|611.16|3
1652211510000|2022-05-10 19:38:30|622|611.2|622.9|612.1|622.9|612.1|622|611.2|4
1652211520000|2022-05-10 19:38:40|623.7|612.9|623.75|612.95|623.75|612.95|623.7|612.9|2
1652211530000|2022-05-10 19:38:50|623.4|612.6|622.9|612.1|623.4|612.6|622.9|612.1|3
1652211540000|2022-05-10 19:39:00|622.75|611.95|623.1|612.3|623.1|612.3|622.75|611.95|3
1652211550000|2022-05-10 19:39:10|623.6|612.8|623.85|613.05|623.9|613.1|623.6|612.8|3
1652211560000|2022-05-10 19:39:20|623.73|612.93|622.9|612.1|623.73|612.93|622.9|612.1|5
1652211580000|2022-05-10 19:39:40|623.4|612.6|623.58|612.78|623.68|612.88|623.28|612.48|7
1652211590000|2022-05-10 19:39:50|623.28|612.48|623.28|612.48|623.28|612.48|623.28|612.48|1
1652211600000|2022-05-10 19:40:00|622.9|612.1|622.9|612.1|622.9|612.1|622.9|612.1|1
1652211610000|2022-05-10 19:40:10|622.83|612.03|622.83|612.03|622.83|612.03|622.83|612.03|1
1652211620000|2022-05-10 19:40:20|622.84|612.04|622.84|612.04|622.84|612.04|622.83|612.03|7
1652211630000|2022-05-10 19:40:30|622.9|612.1|622.06|611.26|622.9|612.1|622.06|611.26|6
1652211640000|2022-05-10 19:40:40|622|611.2|622.01|611.21|622.01|611.21|621.95|611.15|3
1652211650000|2022-05-10 19:40:50|621.95|611.15|621.9|611.1|621.95|611.15|621.5|610.7|9
1652211660000|2022-05-10 19:41:00|621.5|610.7|622.01|611.21|622.14|611.34|621.5|610.7|5
1652211680000|2022-05-10 19:41:20|622.45|611.65|622.41|611.61|622.45|611.65|622.4|611.6|4
1652211690000|2022-05-10 19:41:30|622.81|612.01|622.81|612.01|622.81|612.01|622.81|612.01|1
1652211700000|2022-05-10 19:41:40|622.76|611.96|622.74|611.94|622.76|611.96|622.06|611.26|9
1652211710000|2022-05-10 19:41:50|622.73|611.93|623.55|612.75|623.55|612.75|622.73|611.93|7
1652211720000|2022-05-10 19:42:00|623.7|612.9|623.5|612.7|623.7|612.9|623.5|612.7|4
1652211730000|2022-05-10 19:42:10|623.9|613.1|624.4|613.6|624.4|613.6|623.9|613.1|5
1652211740000|2022-05-10 19:42:20|624.9|614.1|625.56|614.76|625.56|614.76|624.9|614.1|5
1652211750000|2022-05-10 19:42:30|625.11|614.31|624.95|614.15|625.4|614.6|624.95|614.15|3
1652211760000|2022-05-10 19:42:40|625.27|614.47|625.23|614.43|625.67|614.87|625.19|614.39|7
1652211780000|2022-05-10 19:43:00|625.12|614.32|624.04|613.24|625.12|614.32|623.9|613.1|12
1652211790000|2022-05-10 19:43:10|623.97|613.17|624.13|613.33|624.23|613.43|623.97|613.17|4
1652211800000|2022-05-10 19:43:20|624.23|613.43|624.19|613.39|624.31|613.51|624.16|613.36|6
1652211810000|2022-05-10 19:43:30|623.95|613.15|623.84|613.04|623.95|613.15|623.84|613.04|4
1652211820000|2022-05-10 19:43:40|623.83|613.03|623.9|613.1|623.9|613.1|623.83|613.03|5
1652211850000|2022-05-10 19:44:10|623.83|613.03|623.66|612.86|623.83|613.03|623.42|612.62|8
1652211860000|2022-05-10 19:44:20|623.67|612.87|623.66|612.86|623.67|612.87|623.51|612.71|13
1652211870000|2022-05-10 19:44:30|623.51|612.71|622.9|612.1|623.66|612.86|622.9|612.1|11
1652211890000|2022-05-10 19:44:50|622.82|612.02|622.01|611.21|622.82|612.02|622.01|611.21|11
1652211900000|2022-05-10 19:45:00|622.16|611.36|622.6|611.8|622.6|611.8|622.16|611.36|3
1652211910000|2022-05-10 19:45:10|622.25|611.45|622.85|612.05|622.85|612.05|622.25|611.45|3
1652211920000|2022-05-10 19:45:20|622.9|612.1|622.9|612.1|622.93|612.13|622.9|612.1|3
1652211930000|2022-05-10 19:45:30|623.01|612.21|622.85|612.05|623.01|612.21|622.85|612.05|4
1652211940000|2022-05-10 19:45:40|622.9|612.1|623.7|612.9|623.7|612.9|622.9|612.1|3
1652211950000|2022-05-10 19:45:50|623.62|612.82|623.7|612.9|623.7|612.9|623.32|612.52|6
1652211960000|2022-05-10 19:46:00|623.62|612.82|623.32|612.52|623.62|612.82|623.32|612.52|2
1652211970000|2022-05-10 19:46:10|623.27|612.47|623.27|612.47|623.27|612.47|623.27|612.47|1
1652211990000|2022-05-10 19:46:30|623.75|612.95|623.75|612.95|623.75|612.95|623.75|612.95|1
1652212000000|2022-05-10 19:46:40|623.9|613.1|623.9|613.1|623.9|613.1|623.9|613.1|1
1652212010000|2022-05-10 19:46:50|623.95|613.15|624.6|613.8|624.6|613.8|623.95|613.15|4
1652212020000|2022-05-10 19:47:00|624.9|614.1|624.9|614.1|624.9|614.1|624.9|614.1|1
1652212040000|2022-05-10 19:47:20|624.99|614.19|625.9|615.1|625.9|615.1|624.99|614.19|6
1652212050000|2022-05-10 19:47:30|625.59|614.79|625.59|614.79|625.9|615.1|625.39|614.59|5
1652212060000|2022-05-10 19:47:40|625.9|615.1|625.9|615.1|625.9|615.1|625.9|615.1|1
1652212080000|2022-05-10 19:48:00|625.59|614.79|625.19|614.39|625.59|614.79|625.19|614.39|6
1652212090000|2022-05-10 19:48:10|625.42|614.62|625.05|614.25|625.42|614.62|625.05|614.25|3
1652212100000|2022-05-10 19:48:20|625.09|614.29|625.09|614.29|625.09|614.29|625.09|614.29|1
1652212110000|2022-05-10 19:48:30|625.05|614.25|625.09|614.29|625.09|614.29|625.05|614.25|2
1652212120000|2022-05-10 19:48:40|624.9|614.1|624.9|614.1|624.9|614.1|624.9|614.1|1
1652212140000|2022-05-10 19:49:00|625.12|614.32|625.9|615.1|625.9|615.1|625.12|614.32|4
1652212180000|2022-05-10 19:49:40|625.78|614.98|624.9|614.1|625.9|615.1|624.9|614.1|6
1652212190000|2022-05-10 19:49:50|624.81|614.01|624.35|613.55|624.81|614.01|624.35|613.55|2
1652212200000|2022-05-10 19:50:00|624.29|613.49|623.65|612.85|624.29|613.49|623.65|612.85|10
1652212210000|2022-05-10 19:50:10|623.5|612.7|623.43|612.63|623.5|612.7|623.43|612.63|2
1652212220000|2022-05-10 19:50:20|623.2|612.4|623.65|612.85|623.68|612.88|623.2|612.4|6
1652212230000|2022-05-10 19:50:30|623.05|612.25|622.9|612.1|623.05|612.25|622.9|612.1|2
1652212250000|2022-05-10 19:50:50|622.52|611.72|622.19|611.39|622.52|611.72|622.19|611.39|3
1652212260000|2022-05-10 19:51:00|622.01|611.21|622.01|611.21|622.01|611.21|621.85|611.05|5
1652212270000|2022-05-10 19:51:10|622.22|611.42|622.52|611.72|622.82|612.02|622.01|611.21|9
1652212280000|2022-05-10 19:51:20|622.51|611.71|622.86|612.06|622.86|612.06|622.51|611.71|9
1652212300000|2022-05-10 19:51:40|622.87|612.07|622.87|612.07|622.87|612.07|622.85|612.05|5
1652212310000|2022-05-10 19:51:50|622.86|612.06|622.87|612.07|622.87|612.07|622.85|612.05|3
1652212320000|2022-05-10 19:52:00|622.86|612.06|622.74|611.94|622.87|612.07|622.57|611.77|8
1652212330000|2022-05-10 19:52:10|622.73|611.93|622.37|611.57|622.88|612.08|622.21|611.41|14
1652212340000|2022-05-10 19:52:20|622.38|611.58|622.9|612.1|622.9|612.1|622.36|611.56|5
1652212350000|2022-05-10 19:52:30|622.95|612.15|623.26|612.46|623.27|612.47|622.95|612.15|18
1652212360000|2022-05-10 19:52:40|623.27|612.47|623.38|612.58|623.48|612.68|623.25|612.45|9
1652212370000|2022-05-10 19:52:50|623.42|612.62|623.48|612.68|623.6|612.8|623.39|612.59|13
1652212380000|2022-05-10 19:53:00|623.47|612.67|623.48|612.68|623.49|612.69|623.17|612.37|9
1652212390000|2022-05-10 19:53:10|623.76|612.96|623.9|613.1|623.9|613.1|623.76|612.96|2
1652212400000|2022-05-10 19:53:20|623.95|613.15|624.6|613.8|624.6|613.8|623.95|613.15|7
1652212410000|2022-05-10 19:53:30|624.9|614.1|625.85|615.05|625.85|615.05|624.9|614.1|7
1652212420000|2022-05-10 19:53:40|625.9|615.1|626.9|616.1|626.9|616.1|625.9|615.1|3
1652212430000|2022-05-10 19:53:50|626.84|616.04|626.24|615.44|626.9|616.1|626.24|615.44|11
1652212440000|2022-05-10 19:54:00|626.25|615.45|626.57|615.77|626.57|615.77|626.25|615.45|4
1652212450000|2022-05-10 19:54:10|626.46|615.66|626.9|616.1|626.9|616.1|626.16|615.36|4
1652212460000|2022-05-10 19:54:20|626.65|615.85|626.65|615.85|626.9|616.1|626.65|615.85|3
1652212470000|2022-05-10 19:54:30|626.9|616.1|626.9|616.1|626.9|616.1|626.9|616.1|1
1652212490000|2022-05-10 19:54:50|626.95|616.15|627.05|616.25|627.46|616.66|626.95|616.15|6
1652212500000|2022-05-10 19:55:00|626.9|616.1|626.9|616.1|626.9|616.1|626.9|616.1|1
1652212520000|2022-05-10 19:55:20|626.77|615.97|626.06|615.26|626.77|615.97|626.06|615.26|5
1652212530000|2022-05-10 19:55:30|626.07|615.27|626.07|615.27|626.07|615.27|626.06|615.26|3
1652212540000|2022-05-10 19:55:40|626.06|615.26|625.9|615.1|626.07|615.27|625.9|615.1|3
1652212550000|2022-05-10 19:55:50|625.84|615.04|625|614.2|625.84|615.04|625|614.2|4
1652212560000|2022-05-10 19:56:00|624.9|614.1|624.24|613.44|624.9|614.1|624.1|613.3|14
1652212570000|2022-05-10 19:56:10|624.74|613.94|624.87|614.07|624.87|614.07|624.74|613.94|2
1652212580000|2022-05-10 19:56:20|624.9|614.1|625.72|614.92|625.73|614.93|624.9|614.1|11
1652212590000|2022-05-10 19:56:30|625.55|614.75|625.72|614.92|625.73|614.93|625.5|614.7|12
1652212600000|2022-05-10 19:56:40|625.73|614.93|625.72|614.92|625.73|614.93|625.72|614.92|2
1652212620000|2022-05-10 19:57:00|625.73|614.93|625.72|614.92|625.73|614.93|625.72|614.92|4
1652212630000|2022-05-10 19:57:10|625.73|614.93|625|614.2|625.73|614.93|625|614.2|7
1652212660000|2022-05-10 19:57:40|624.9|614.1|624.9|614.1|624.9|614.1|624.9|614.1|1
1652212680000|2022-05-10 19:58:00|624.68|613.88|624.63|613.83|624.68|613.88|624.63|613.83|2
1652212700000|2022-05-10 19:58:20|624.43|613.63|624.9|614.1|624.9|614.1|624.43|613.63|15
1652212710000|2022-05-10 19:58:30|625.03|614.23|625.72|614.92|625.72|614.92|625.03|614.23|4
1652212720000|2022-05-10 19:58:40|625.5|614.7|625.1|614.3|625.5|614.7|625.1|614.3|3
1652212730000|2022-05-10 19:58:50|624.95|614.15|625.84|615.04|625.84|615.04|624.95|614.15|6
1652212740000|2022-05-10 19:59:00|625.85|615.05|625.84|615.04|625.85|615.05|625.45|614.65|5
1652212750000|2022-05-10 19:59:10|625.2|614.4|625|614.2|625.2|614.4|625|614.2|3
1652212760000|2022-05-10 19:59:20|624.98|614.18|624.98|614.18|624.98|614.18|624.97|614.17|7
1652212770000|2022-05-10 19:59:30|624.88|614.08|624.85|614.05|624.88|614.08|624.18|613.38|13
1652212790000|2022-05-10 19:59:50|624.57|613.77|624.35|613.55|624.57|613.77|624.31|613.51|4
1652212800000|2022-05-10 20:00:00|624.24|613.44|624.15|613.35|624.24|613.44|624.14|613.34|4
1652212810000|2022-05-10 20:00:10|624.14|613.34|623.08|612.28|624.15|613.35|623.08|612.28|17
1652212820000|2022-05-10 20:00:20|623.07|612.27|622.9|612.1|623.07|612.27|622.73|611.93|7
1652212830000|2022-05-10 20:00:30|623.05|612.25|623.85|613.05|623.85|613.05|623.05|612.25|8
1652212840000|2022-05-10 20:00:40|623.9|613.1|624.17|613.37|624.17|613.37|623.9|613.1|2
1652212850000|2022-05-10 20:00:50|624.42|613.62|624.32|613.52|624.9|614.1|624.32|613.52|7
1652212860000|2022-05-10 20:01:00|623.95|613.15|623.35|612.55|623.95|613.15|623.35|612.55|4
1652212870000|2022-05-10 20:01:10|623.19|612.39|622.9|612.1|623.19|612.39|622.9|612.1|5
1652212890000|2022-05-10 20:01:30|623.04|612.24|622.9|612.1|623.18|612.38|622.9|612.1|6
1652212970000|2022-05-10 20:02:50|623.21|612.41|623.29|612.49|623.29|612.49|623.21|612.41|2
1652212980000|2022-05-10 20:03:00|623.9|613.1|623.95|613.15|623.95|613.15|623.9|613.1|2
1652212990000|2022-05-10 20:03:10|623.9|613.1|623.4|612.6|623.9|613.1|623.4|612.6|4
1652213000000|2022-05-10 20:03:20|623.05|612.25|623.04|612.24|623.05|612.25|623.03|612.23|12
1652213010000|2022-05-10 20:03:30|623.03|612.23|621.9|611.1|623.04|612.24|621.55|610.75|10
1652213040000|2022-05-10 20:04:00|621.8|611|621.4|610.6|621.8|611|621.27|610.47|6
1652213050000|2022-05-10 20:04:10|621.69|610.89|621.28|610.48|621.69|610.89|621.16|610.36|10
1652213060000|2022-05-10 20:04:20|621.41|610.61|621.51|610.71|621.51|610.71|621.28|610.48|9
1652213070000|2022-05-10 20:04:30|621.52|610.72|622|611.2|622.01|611.21|621.35|610.55|11
1652213080000|2022-05-10 20:04:40|621.9|611.1|621.9|611.1|621.9|611.1|621.9|611.1|1
1652213090000|2022-05-10 20:04:50|622.13|611.33|622.85|612.05|622.85|612.05|622.13|611.33|4
1652213100000|2022-05-10 20:05:00|622.86|612.06|622.9|612.1|622.9|612.1|622.84|612.04|20
1652213110000|2022-05-10 20:05:10|622.95|612.15|623.75|612.95|623.75|612.95|622.95|612.15|4
1652213120000|2022-05-10 20:05:20|623.79|612.99|624.9|614.1|624.9|614.1|623.79|612.99|9
1652213130000|2022-05-10 20:05:30|625.28|614.48|625.2|614.4|625.38|614.58|625.2|614.4|4
1652213140000|2022-05-10 20:05:40|625|614.2|625|614.2|625|614.2|625|614.2|1
1652213160000|2022-05-10 20:06:00|624.9|614.1|625.2|614.4|625.2|614.4|624.9|614.1|2
1652213180000|2022-05-10 20:06:20|625.7|614.9|625.9|615.1|625.9|615.1|625.7|614.9|2
1652213190000|2022-05-10 20:06:30|626.4|615.6|626.4|615.6|626.4|615.6|626.4|615.6|1
1652213200000|2022-05-10 20:06:40|626.9|616.1|626.3|615.5|626.9|616.1|626.3|615.5|3
1652213220000|2022-05-10 20:07:00|625.9|615.1|625.17|614.37|625.9|615.1|625.17|614.37|6
1652213230000|2022-05-10 20:07:10|625.18|614.38|625.9|615.1|625.9|615.1|625.18|614.38|5
1652213260000|2022-05-10 20:07:40|625.94|615.14|626.58|615.78|626.59|615.79|625.94|615.14|4
1652213270000|2022-05-10 20:07:50|626.64|615.84|626.8|616|626.8|616|626.62|615.82|9
1652213280000|2022-05-10 20:08:00|626.4|615.6|625.95|615.15|626.4|615.6|625.95|615.15|2
1652213300000|2022-05-10 20:08:20|625.98|615.18|625.98|615.18|625.98|615.18|625.98|615.18|1
1652213310000|2022-05-10 20:08:30|625.97|615.17|625.97|615.17|625.97|615.17|625.97|615.17|1
1652213320000|2022-05-10 20:08:40|625.83|615.03|625.27|614.47|625.83|615.03|625.27|614.47|2
1652213330000|2022-05-10 20:08:50|625.28|614.48|625.28|614.48|625.28|614.48|625.28|614.48|1
1652213340000|2022-05-10 20:09:00|625.45|614.65|625.45|614.65|625.45|614.65|625.38|614.58|3
1652213360000|2022-05-10 20:09:20|625.38|614.58|625.01|614.21|625.38|614.58|625|614.2|6
1652213370000|2022-05-10 20:09:30|625|614.2|624.13|613.33|625|614.2|624.13|613.33|8
1652213380000|2022-05-10 20:09:40|623.9|613.1|623.7|612.9|623.9|613.1|623.7|612.9|2
1652213390000|2022-05-10 20:09:50|623.53|612.73|623.62|612.82|623.65|612.85|623.53|612.73|4
1652213400000|2022-05-10 20:10:00|623.12|612.32|622.95|612.15|623.12|612.32|622.95|612.15|2
1652213410000|2022-05-10 20:10:10|623.14|612.34|623.64|612.84|623.64|612.84|623.14|612.34|3
1652213430000|2022-05-10 20:10:30|623.9|613.1|623.9|613.1|623.9|613.1|623.9|613.1|1
1652213440000|2022-05-10 20:10:40|624.02|613.22|622.95|612.15|624.19|613.39|622.95|612.15|10
1652213450000|2022-05-10 20:10:50|623.45|612.65|622.95|612.15|623.45|612.65|622.85|612.05|6
1652213460000|2022-05-10 20:11:00|622.75|611.95|621.89|611.09|622.79|611.99|621.88|611.08|13
1652213480000|2022-05-10 20:11:20|621.9|611.1|621.89|611.09|621.9|611.1|621.89|611.09|2
1652213490000|2022-05-10 20:11:30|621.9|611.1|621.9|611.1|622.1|611.3|621.9|611.1|4
1652213500000|2022-05-10 20:11:40|622.2|611.4|622.4|611.6|622.7|611.9|622.2|611.4|3
1652213510000|2022-05-10 20:11:50|622.22|611.42|622.92|612.12|622.92|612.12|622.22|611.42|5
1652213520000|2022-05-10 20:12:00|623.22|612.42|623.42|612.62|623.42|612.62|623.22|612.42|2
1652213530000|2022-05-10 20:12:10|623.31|612.51|623.19|612.39|623.31|612.51|623.19|612.39|2
1652213560000|2022-05-10 20:12:40|622.9|612.1|622.85|612.05|622.9|612.1|622.85|612.05|2
1652213580000|2022-05-10 20:13:00|622.9|612.1|622.9|612.1|622.9|612.1|622.9|612.1|1
1652213600000|2022-05-10 20:13:20|622.79|611.99|622.77|611.97|622.79|611.99|622.63|611.83|7
1652213610000|2022-05-10 20:13:30|622.75|611.95|622.4|611.6|622.75|611.95|622.4|611.6|4
1652213620000|2022-05-10 20:13:40|622.35|611.55|622.35|611.55|622.35|611.55|622.35|611.55|1
1652213630000|2022-05-10 20:13:50|622.4|611.6|622.4|611.6|622.4|611.6|622.4|611.6|1
1652213640000|2022-05-10 20:14:00|622.51|611.71|622.4|611.6|622.51|611.71|622.4|611.6|2
1652213650000|2022-05-10 20:14:10|621.9|611.1|621.9|611.1|621.9|611.1|621.9|611.1|1
1652213660000|2022-05-10 20:14:20|621.75|610.95|622.35|611.55|622.41|611.61|621.75|610.95|4
1652213670000|2022-05-10 20:14:30|622.49|611.69|622.93|612.13|622.93|612.13|622.49|611.69|4
1652213680000|2022-05-10 20:14:40|623.1|612.3|623.4|612.6|623.4|612.6|623.1|612.3|2
1652213690000|2022-05-10 20:14:50|622.9|612.1|622.85|612.05|622.9|612.1|622.85|612.05|2
1652213700000|2022-05-10 20:15:00|622.75|611.95|622.64|611.84|622.75|611.95|622.59|611.79|5
1652213710000|2022-05-10 20:15:10|622.63|611.83|622.5|611.7|622.64|611.84|622.5|611.7|5
1652213720000|2022-05-10 20:15:20|622.48|611.68|622.4|611.6|622.48|611.68|622.4|611.6|4
1652213750000|2022-05-10 20:15:50|622.75|611.95|622.8|612|622.8|612|622.75|611.95|2
1652213760000|2022-05-10 20:16:00|622.9|612.1|622.9|612.1|622.9|612.1|622.9|612.1|1
1652213770000|2022-05-10 20:16:10|622.8|612|622.8|612|622.8|612|622.67|611.87|3
1652213780000|2022-05-10 20:16:20|622.4|611.6|622.4|611.6|622.4|611.6|622.4|611.6|1
1652213820000|2022-05-10 20:17:00|622.7|611.9|622.4|611.6|622.7|611.9|622.24|611.44|4
1652213830000|2022-05-10 20:17:10|622.56|611.76|622.4|611.6|622.56|611.76|622.4|611.6|2
1652213840000|2022-05-10 20:17:20|622.65|611.85|622.65|611.85|622.65|611.85|622.65|611.85|1
1652213850000|2022-05-10 20:17:30|622.9|612.1|623.74|612.94|623.9|613.1|622.9|612.1|11
1652213860000|2022-05-10 20:17:40|623.87|613.07|623.87|613.07|623.87|613.07|623.87|613.07|1
1652213880000|2022-05-10 20:18:00|623.88|613.08|623.87|613.07|623.88|613.08|623.63|612.83|8
1652213890000|2022-05-10 20:18:10|623.89|613.09|624.65|613.85|624.65|613.85|623.89|613.09|4
1652213910000|2022-05-10 20:18:30|624.8|614|625.14|614.34|625.18|614.38|624.8|614|6
1652213920000|2022-05-10 20:18:40|625|614.2|625|614.2|625|614.2|625|614.2|1
1652213930000|2022-05-10 20:18:50|624.9|614.1|624.9|614.1|624.9|614.1|624.9|614.1|1
1652213950000|2022-05-10 20:19:10|624.72|613.92|624.32|613.52|624.72|613.92|624.32|613.52|2
1652213960000|2022-05-10 20:19:20|623.95|613.15|623.79|612.99|623.95|613.15|623.79|612.99|5
1652213970000|2022-05-10 20:19:30|623.78|612.98|622.95|612.15|623.79|612.99|622.95|612.15|8
1652213980000|2022-05-10 20:19:40|622.9|612.1|622.55|611.75|622.9|612.1|622.25|611.45|9
1652213990000|2022-05-10 20:19:50|622.9|612.1|622.79|611.99|622.9|612.1|622.36|611.56|8
1652214000000|2022-05-10 20:20:00|622.55|611.75|622.45|611.65|622.55|611.75|622.45|611.65|2
1652214010000|2022-05-10 20:20:10|622.44|611.64|622.4|611.6|622.44|611.64|622.4|611.6|3
1652214020000|2022-05-10 20:20:20|622.61|611.81|622.4|611.6|622.61|611.81|622.4|611.6|2
1652214030000|2022-05-10 20:20:30|622.45|611.65|622.35|611.55|622.45|611.65|622.35|611.55|2
1652214040000|2022-05-10 20:20:40|622.52|611.72|622.35|611.55|622.52|611.72|622.35|611.55|2
1652214060000|2022-05-10 20:21:00|622.2|611.4|622.2|611.4|622.2|611.4|622.2|611.4|1
1652214070000|2022-05-10 20:21:10|621.75|610.95|621.75|610.95|621.75|610.95|621.75|610.95|1
1652214110000|2022-05-10 20:21:50|621.9|611.1|622.14|611.34|622.14|611.34|621.9|611.1|3
1652214120000|2022-05-10 20:22:00|622.75|611.95|622.75|611.95|622.75|611.95|622.75|611.95|1
1652214140000|2022-05-10 20:22:20|622.8|612|622.8|612|622.8|612|622.8|612|1
1652214180000|2022-05-10 20:23:00|622.85|612.05|622.85|612.05|622.85|612.05|622.85|612.05|1
1652214190000|2022-05-10 20:23:10|622.9|612.1|622.46|611.66|622.9|612.1|622.46|611.66|4
1652214200000|2022-05-10 20:23:20|622.79|611.99|622.79|611.99|622.79|611.99|622.79|611.99|1
1652214210000|2022-05-10 20:23:30|622.73|611.93|622.7|611.9|622.73|611.93|622.55|611.75|13
1652214220000|2022-05-10 20:23:40|622.69|611.89|622.7|611.9|622.71|611.91|622.68|611.88|15
1652214230000|2022-05-10 20:23:50|622.71|611.91|622.9|612.1|622.9|612.1|622.61|611.81|8
1652214300000|2022-05-10 20:25:00|622.98|612.18|622.98|612.18|622.98|612.18|622.98|612.18|1
1652214310000|2022-05-10 20:25:10|622.92|612.12|622.98|612.18|622.98|612.18|622.92|612.12|2
1652214320000|2022-05-10 20:25:20|622.9|612.1|622.9|612.1|622.9|612.1|622.9|612.1|1
1652214330000|2022-05-10 20:25:30|622.79|611.99|622.75|611.95|622.79|611.99|622.45|611.65|5
1652214380000|2022-05-10 20:26:20|622.7|611.9|622.7|611.9|622.7|611.9|622.7|611.9|1
1652214400000|2022-05-10 20:26:40|622.75|611.95|622.7|611.9|622.75|611.95|622.7|611.9|2
1652214430000|2022-05-10 20:27:10|622.85|612.05|622.85|612.05|622.85|612.05|622.85|612.05|1
1652214440000|2022-05-10 20:27:20|622.9|612.1|623.4|612.6|623.4|612.6|622.9|612.1|4
1652214450000|2022-05-10 20:27:30|623.6|612.8|623.6|612.8|623.6|612.8|623.6|612.8|1
1652214470000|2022-05-10 20:27:50|623.75|612.95|623.75|612.95|623.75|612.95|623.75|612.95|1
1652214480000|2022-05-10 20:28:00|623.61|612.81|622.9|612.1|623.75|612.95|622.9|612.1|4
1652214520000|2022-05-10 20:28:40|623.02|612.22|623.02|612.22|623.02|612.22|623.02|612.22|1
1652214530000|2022-05-10 20:28:50|623.01|612.21|623.4|612.6|623.4|612.6|623.01|612.21|2
1652214540000|2022-05-10 20:29:00|623.04|612.24|623.19|612.39|623.19|612.39|623.04|612.24|2
1652214550000|2022-05-10 20:29:10|622.99|612.19|622.99|612.19|622.99|612.19|622.99|612.19|1
1652214590000|2022-05-10 20:29:50|622.9|612.1|622.9|612.1|622.9|612.1|622.9|612.1|1
1652214600000|2022-05-10 20:30:00|622.76|611.96|622.76|611.96|622.76|611.96|622.58|611.78|3
1652214610000|2022-05-10 20:30:10|622.69|611.89|622.76|611.96|622.76|611.96|622.55|611.75|14
1652214620000|2022-05-10 20:30:20|622.71|611.91|622.2|611.4|622.71|611.91|622.2|611.4|3
1652214630000|2022-05-10 20:30:30|621.9|611.1|621.26|610.46|621.9|611.1|621.25|610.45|5
1652214640000|2022-05-10 20:30:40|621.25|610.45|621.56|610.76|621.57|610.77|621.25|610.45|4
1652214650000|2022-05-10 20:30:50|621.55|610.75|621.48|610.68|621.55|610.75|621.2|610.4|4
1652214660000|2022-05-10 20:31:00|621.47|610.67|620.9|610.1|621.48|610.68|620.9|610.1|9
1652214670000|2022-05-10 20:31:10|620.79|609.99|620.44|609.64|620.79|609.99|620.22|609.42|12
1652214680000|2022-05-10 20:31:20|620.49|609.69|620.7|609.9|620.7|609.9|620.49|609.69|3
1652214690000|2022-05-10 20:31:30|620.55|609.75|620.46|609.66|620.55|609.75|620.46|609.66|3
1652214700000|2022-05-10 20:31:40|620.2|609.4|620.2|609.4|620.2|609.4|620.2|609.4|1
1652214710000|2022-05-10 20:31:50|619.9|609.1|619.22|608.42|619.9|609.1|619.22|608.42|3
1652214720000|2022-05-10 20:32:00|618.9|608.1|618.75|607.95|618.9|608.1|618.75|607.95|2
1652214730000|2022-05-10 20:32:10|618.64|607.84|618.15|607.35|618.64|607.84|618.15|607.35|6
1652214750000|2022-05-10 20:32:30|618.22|607.42|618.75|607.95|618.75|607.95|618.1|607.3|4
1652214760000|2022-05-10 20:32:40|618.61|607.81|618.1|607.3|618.61|607.81|618.1|607.3|4
1652214770000|2022-05-10 20:32:50|618.12|607.32|618.17|607.37|618.21|607.41|618.12|607.32|4
1652214780000|2022-05-10 20:33:00|618.7|607.9|618.7|607.9|618.7|607.9|618.7|607.9|1
1652214790000|2022-05-10 20:33:10|618.9|608.1|618.9|608.1|618.9|608.1|618.9|608.1|1
1652214800000|2022-05-10 20:33:20|619.02|608.22|619.17|608.37|619.5|608.7|619.02|608.22|4
1652214810000|2022-05-10 20:33:30|619.16|608.36|619.2|608.4|619.2|608.4|619.16|608.36|3
1652214820000|2022-05-10 20:33:40|619.46|608.66|619|608.2|619.46|608.66|619|608.2|3
1652214830000|2022-05-10 20:33:50|618.9|608.1|619.26|608.46|619.54|608.74|618.9|608.1|4
1652214840000|2022-05-10 20:34:00|619.12|608.32|619.11|608.31|619.15|608.35|619|608.2|4
1652214860000|2022-05-10 20:34:20|618.9|608.1|618.9|608.1|618.9|608.1|618.9|608.1|1
1652214870000|2022-05-10 20:34:30|618.77|607.97|618.45|607.65|618.9|608.1|618.45|607.65|4
1652214880000|2022-05-10 20:34:40|618.46|607.66|618.44|607.64|618.47|607.67|618.44|607.64|5
1652214890000|2022-05-10 20:34:50|618.43|607.63|618.17|607.37|618.48|607.68|618.15|607.35|6
1652214900000|2022-05-10 20:35:00|618.58|607.78|618.27|607.47|618.66|607.86|618.17|607.37|15
1652214910000|2022-05-10 20:35:10|618.15|607.35|618.15|607.35|618.15|607.35|618.15|607.35|1
1652214920000|2022-05-10 20:35:20|618.14|607.34|618.15|607.35|618.15|607.35|618.14|607.34|6
1652214930000|2022-05-10 20:35:30|617.9|607.1|617.25|606.45|617.9|607.1|616.95|606.15|14
1652214940000|2022-05-10 20:35:40|617.4|606.6|617.9|607.1|617.9|607.1|617.4|606.6|2
1652214970000|2022-05-10 20:36:10|617.91|607.11|618.7|607.9|618.7|607.9|617.91|607.11|4
1652214980000|2022-05-10 20:36:20|618.6|607.8|618.9|608.1|618.9|608.1|618.6|607.8|2
1652214990000|2022-05-10 20:36:30|619.04|608.24|619.95|609.15|620.19|609.39|618.9|608.1|8
1652215000000|2022-05-10 20:36:40|620.4|609.6|620.15|609.35|620.53|609.73|620.15|609.35|6
1652215010000|2022-05-10 20:36:50|620.5|609.7|620.7|609.9|620.7|609.9|620.5|609.7|10
1652215020000|2022-05-10 20:37:00|620.4|609.6|620.5|609.7|620.5|609.7|620.4|609.6|3
1652215030000|2022-05-10 20:37:10|620.14|609.34|620.14|609.34|620.14|609.34|620.14|609.34|1
1652215040000|2022-05-10 20:37:20|619.9|609.1|619.9|609.1|619.9|609.1|619.9|609.1|1
1652215050000|2022-05-10 20:37:30|620.04|609.24|620.56|609.76|620.57|609.77|620.03|609.23|6
1652215060000|2022-05-10 20:37:40|620.57|609.77|620.16|609.36|620.57|609.77|620.16|609.36|5
1652215070000|2022-05-10 20:37:50|619.9|609.1|619.9|609.1|619.9|609.1|619.9|609.1|1
1652215090000|2022-05-10 20:38:10|619.95|609.15|620.02|609.22|620.61|609.81|619.95|609.15|8
1652215100000|2022-05-10 20:38:20|620.01|609.21|619.9|609.1|620.02|609.22|619.9|609.1|3
1652215110000|2022-05-10 20:38:30|619.75|608.95|619.59|608.79|619.79|608.99|619.41|608.61|8
1652215120000|2022-05-10 20:38:40|619.58|608.78|620|609.2|620|609.2|619.36|608.56|6
1652215130000|2022-05-10 20:38:50|620.05|609.25|620.05|609.25|620.05|609.25|620.05|609.25|1
1652215140000|2022-05-10 20:39:00|620.28|609.48|620.47|609.67|620.48|609.68|620.27|609.47|6
1652215150000|2022-05-10 20:39:10|620.21|609.41|620.15|609.35|620.21|609.41|620.15|609.35|2
1652215160000|2022-05-10 20:39:20|620.29|609.49|620.29|609.49|620.29|609.49|620.29|609.49|1
1652215170000|2022-05-10 20:39:30|620.28|609.48|620.29|609.49|620.29|609.49|620.05|609.25|8
1652215180000|2022-05-10 20:39:40|620.05|609.25|620.05|609.25|620.05|609.25|620.05|609.25|1
1652215190000|2022-05-10 20:39:50|619.9|609.1|619.81|609.01|619.9|609.1|619.81|609.01|2
1652215200000|2022-05-10 20:40:00|619.79|608.99|619.28|608.48|619.79|608.99|619.03|608.23|10
1652215210000|2022-05-10 20:40:10|619.6|608.8|619.8|609|619.8|609|619.6|608.8|5
1652215220000|2022-05-10 20:40:20|619.9|609.1|619.9|609.1|619.9|609.1|619.9|609.1|1
1652215240000|2022-05-10 20:40:40|620|609.2|620|609.2|620|609.2|620|609.2|1
1652215260000|2022-05-10 20:41:00|619.9|609.1|619.9|609.1|619.9|609.1|619.9|609.1|1
1652215310000|2022-05-10 20:41:50|619.79|608.99|619.17|608.37|619.79|608.99|619.17|608.37|7
1652215320000|2022-05-10 20:42:00|618.95|608.15|618.95|608.15|618.95|608.15|618.95|608.15|1
1652215350000|2022-05-10 20:42:30|618.9|608.1|618.9|608.1|618.9|608.1|618.9|608.1|1
1652215370000|2022-05-10 20:42:50|618.59|607.79|618.16|607.36|618.59|607.79|618.15|607.35|10
1652215380000|2022-05-10 20:43:00|618|607.2|617.95|607.15|618|607.2|617.95|607.15|2
1652215400000|2022-05-10 20:43:20|617.9|607.1|617.81|607.01|617.9|607.1|617.3|606.5|10
1652215410000|2022-05-10 20:43:30|617.82|607.02|617.09|606.29|617.82|607.02|617.09|606.29|10
1652215420000|2022-05-10 20:43:40|617.22|606.42|617.72|606.92|617.72|606.92|617.22|606.42|2
1652215430000|2022-05-10 20:43:50|617.83|607.03|616.9|606.1|617.83|607.03|616.9|606.1|8
1652215440000|2022-05-10 20:44:00|617.09|606.29|617.8|607|617.8|607|617.09|606.29|9
1652215450000|2022-05-10 20:44:10|617.79|606.99|617.8|607|617.8|607|617.79|606.99|4
1652215460000|2022-05-10 20:44:20|617.6|606.8|617.6|606.8|617.6|606.8|617.6|606.8|1
1652215470000|2022-05-10 20:44:30|617.56|606.76|617.04|606.24|617.56|606.76|617.04|606.24|2
1652215480000|2022-05-10 20:44:40|616.9|606.1|616.9|606.1|616.9|606.1|616.9|606.1|1
1652215490000|2022-05-10 20:44:50|616.87|606.07|616.87|606.07|616.87|606.07|616.87|606.07|1
1652215500000|2022-05-10 20:45:00|616.86|606.06|616.86|606.06|616.87|606.07|616.86|606.06|3
1652215510000|2022-05-10 20:45:10|616.87|606.07|616.86|606.06|616.87|606.07|616.86|606.06|4
1652215520000|2022-05-10 20:45:20|616.87|606.07|616.81|606.01|616.87|606.07|616.79|605.99|12
1652215530000|2022-05-10 20:45:30|616.8|606|616.81|606.01|616.81|606.01|616.8|606|16
1652215540000|2022-05-10 20:45:40|616.8|606|616.81|606.01|616.81|606.01|616.8|606|8
1652215550000|2022-05-10 20:45:50|616.65|605.85|616.9|606.1|616.9|606.1|616.65|605.85|2
1652215560000|2022-05-10 20:46:00|616.82|606.02|616.04|605.24|616.82|606.02|616.04|605.24|8
1652215570000|2022-05-10 20:46:10|616.03|605.23|616.15|605.35|616.79|605.99|616.01|605.21|20
1652215580000|2022-05-10 20:46:20|616.14|605.34|615.9|605.1|616.15|605.35|615.9|605.1|13
1652215600000|2022-05-10 20:46:40|616.11|605.31|616.29|605.49|616.29|605.49|616.11|605.31|8
1652215610000|2022-05-10 20:46:50|616.8|606|616.98|606.18|616.98|606.18|616.8|606|4
1652215620000|2022-05-10 20:47:00|617.65|606.85|617.7|606.9|617.7|606.9|617.65|606.85|2
1652215630000|2022-05-10 20:47:10|617.8|607|616.98|606.18|617.8|607|616.98|606.18|3
1652215640000|2022-05-10 20:47:20|617.23|606.43|617.48|606.68|617.48|606.68|617.08|606.28|5
1652215650000|2022-05-10 20:47:30|617.65|606.85|617.65|606.85|617.65|606.85|617.65|606.85|1
1652215660000|2022-05-10 20:47:40|617.9|607.1|618.31|607.51|618.31|607.51|617.9|607.1|5
1652215670000|2022-05-10 20:47:50|618.3|607.5|618.2|607.4|618.31|607.51|618.2|607.4|13
1652215680000|2022-05-10 20:48:00|618.07|607.27|617.9|607.1|618.07|607.27|617.9|607.1|3
1652215690000|2022-05-10 20:48:10|617.95|607.15|617.95|607.15|617.95|607.15|617.95|607.15|1
1652215700000|2022-05-10 20:48:20|617.84|607.04|617.77|606.97|617.84|607.04|617.77|606.97|2
1652215710000|2022-05-10 20:48:30|617.65|606.85|617.38|606.58|617.65|606.85|617.3|606.5|6
1652215720000|2022-05-10 20:48:40|617.65|606.85|617.88|607.08|617.88|607.08|617.65|606.85|2
1652215730000|2022-05-10 20:48:50|617.71|606.91|617.05|606.25|617.71|606.91|617.05|606.25|3
1652215740000|2022-05-10 20:49:00|616.9|606.1|616.77|605.97|616.9|606.1|616.77|605.97|5
1652215750000|2022-05-10 20:49:10|616.69|605.89|615.05|604.25|616.69|605.89|615.04|604.24|9
1652215770000|2022-05-10 20:49:30|614.9|604.1|614.8|604|614.9|604.1|614.65|603.85|14
1652215780000|2022-05-10 20:49:40|614.79|603.99|614.29|603.49|614.8|604|613.95|603.15|23
1652215790000|2022-05-10 20:49:50|614.1|603.3|613.65|602.85|614.12|603.32|613.65|602.85|8
1652215800000|2022-05-10 20:50:00|613.4|602.6|612.28|601.48|613.4|602.6|612|601.2|14
1652215810000|2022-05-10 20:50:10|612.67|601.87|613.09|602.29|613.15|602.35|612.67|601.87|12
1652215820000|2022-05-10 20:50:20|612.9|602.1|612.11|601.31|613.15|602.35|612.11|601.31|12
1652215830000|2022-05-10 20:50:30|611.9|601.1|611.9|601.1|611.9|601.1|611.9|601.1|1
1652215840000|2022-05-10 20:50:40|611.94|601.14|611.9|601.1|612.15|601.35|611.9|601.1|4
1652215850000|2022-05-10 20:50:50|612.18|601.38|612|601.2|612.25|601.45|611.9|601.1|7
1652215860000|2022-05-10 20:51:00|611.9|601.1|611.9|601.1|611.9|601.1|611.9|601.1|1
1652215870000|2022-05-10 20:51:10|612.1|601.3|612.9|602.1|612.9|602.1|611.9|601.1|6
1652215880000|2022-05-10 20:51:20|612.78|601.98|612|601.2|612.9|602.1|612|601.2|5
1652215890000|2022-05-10 20:51:30|611.9|601.1|611.9|601.1|612.11|601.31|611.9|601.1|6
1652215900000|2022-05-10 20:51:40|612.6|601.8|612.71|601.91|612.8|602|612.1|601.3|10
1652215910000|2022-05-10 20:51:50|612.21|601.41|612|601.2|612.21|601.41|611.9|601.1|5
1652215920000|2022-05-10 20:52:00|612.32|601.52|612.4|601.6|612.4|601.6|612|601.2|6
1652215930000|2022-05-10 20:52:10|612.5|601.7|612.5|601.7|612.5|601.7|612.5|601.7|1
1652215940000|2022-05-10 20:52:20|612.9|602.1|612.9|602.1|612.9|602.1|612.9|602.1|1
1652215950000|2022-05-10 20:52:30|613|602.2|613|602.2|613|602.2|613|602.2|1
1652215960000|2022-05-10 20:52:40|613.05|602.25|613.4|602.6|613.4|602.6|613.05|602.25|7
1652215970000|2022-05-10 20:52:50|613.9|603.1|613.71|602.91|613.9|603.1|613.65|602.85|4
1652215980000|2022-05-10 20:53:00|613.5|602.7|613|602.2|613.5|602.7|613|602.2|2
1652215990000|2022-05-10 20:53:10|612.91|602.11|612.9|602.1|612.98|602.18|612.78|601.98|13
1652216000000|2022-05-10 20:53:20|612.89|602.09|612.51|601.71|612.89|602.09|612.28|601.48|8
1652216010000|2022-05-10 20:53:30|613|602.2|613|602.2|613|602.2|613|602.2|1
1652216020000|2022-05-10 20:53:40|613.11|602.31|614.62|603.82|614.62|603.82|613.11|602.31|6
1652216030000|2022-05-10 20:53:50|614.9|604.1|614.4|603.6|614.95|604.15|614.39|603.59|5
1652216040000|2022-05-10 20:54:00|614.25|603.45|614.13|603.33|614.25|603.45|614.09|603.29|9
1652216050000|2022-05-10 20:54:10|613.9|603.1|613.9|603.1|613.9|603.1|613.9|603.1|1
1652216130000|2022-05-10 20:55:30|613.85|603.05|613.85|603.05|613.85|603.05|613.85|603.05|1
1652216140000|2022-05-10 20:55:40|613.9|603.1|613.9|603.1|613.9|603.1|613.9|603.1|1
1652216160000|2022-05-10 20:56:00|613.8|603|613.8|603|613.8|603|613.8|603|1
1652216170000|2022-05-10 20:56:10|613.75|602.95|612.9|602.1|613.75|602.95|612.9|602.1|7
1652216240000|2022-05-10 20:57:20|612.75|601.95|612.74|601.94|612.81|602.01|612.66|601.86|5
1652216250000|2022-05-10 20:57:30|612.71|601.91|612.63|601.83|612.73|601.93|612.4|601.6|6
1652216260000|2022-05-10 20:57:40|612.62|601.82|611.9|601.1|612.63|601.83|611.9|601.1|8
1652216270000|2022-05-10 20:57:50|611.94|601.14|612.41|601.61|612.42|601.62|611.94|601.14|10
1652216280000|2022-05-10 20:58:00|612.4|601.6|611.9|601.1|612.5|601.7|611.9|601.1|8
1652216290000|2022-05-10 20:58:10|612.01|601.21|612.4|601.6|612.4|601.6|611.9|601.1|6
1652216300000|2022-05-10 20:58:20|612.9|602.1|612.79|601.99|612.9|602.1|612.79|601.99|2
1652216310000|2022-05-10 20:58:30|612.78|601.98|611.9|601.1|612.78|601.98|611.9|601.1|5
1652216350000|2022-05-10 20:59:10|611.86|601.06|611.83|601.03|611.86|601.06|611.83|601.03|3
1652216360000|2022-05-10 20:59:20|611.86|601.06|612.04|601.24|612.04|601.24|611.86|601.06|4
1652216370000|2022-05-10 20:59:30|612.14|601.34|612.38|601.58|612.39|601.59|612.14|601.34|19
1652216380000|2022-05-10 20:59:40|612.4|601.6|612.89|602.09|612.89|602.09|612.34|601.54|19
1652216390000|2022-05-10 20:59:50|612.9|602.1|614.31|603.51|614.34|603.54|612.9|602.1|18
1652216400000|2022-05-10 21:00:00|614.34|603.54|614.01|603.21|614.49|603.69|613.94|603.14|16
1652216410000|2022-05-10 21:00:10|614.02|603.22|613.8|603|614.15|603.35|613.78|602.98|15
1652216420000|2022-05-10 21:00:20|613.81|603.01|613.13|602.33|613.81|603.01|612.98|602.18|22
1652216430000|2022-05-10 21:00:30|613.16|602.36|611.96|601.16|613.2|602.4|611.94|601.14|16
1652216440000|2022-05-10 21:00:40|611.95|601.15|612.68|601.88|612.69|601.89|611.95|601.15|15
1652216450000|2022-05-10 21:00:50|612.7|601.9|613.74|602.94|613.82|603.02|612.7|601.9|25
1652216460000|2022-05-10 21:01:00|613.75|602.95|613.76|602.96|613.81|603.01|613.64|602.84|18
1652216470000|2022-05-10 21:01:10|613.77|602.97|613.26|602.46|613.77|602.97|613.01|602.21|10
1652216480000|2022-05-10 21:01:20|613.29|602.49|613.47|602.67|613.51|602.71|613.25|602.45|10
1652216490000|2022-05-10 21:01:30|613.4|602.6|613.48|602.68|613.49|602.69|613.4|602.6|15
1652216500000|2022-05-10 21:01:40|613.47|602.67|613.82|603.02|614.07|603.27|613.46|602.66|20
1652216510000|2022-05-10 21:01:50|613.81|603.01|614.46|603.66|614.49|603.69|613.81|603.01|15
1652216520000|2022-05-10 21:02:00|614.4|603.6|613.97|603.17|614.48|603.68|613.92|603.12|17
1652216530000|2022-05-10 21:02:10|614.01|603.21|614.88|604.08|614.88|604.08|614.01|603.21|16
1652216540000|2022-05-10 21:02:20|614.89|604.09|615.89|605.09|615.9|605.1|614.89|604.09|17
1652216550000|2022-05-10 21:02:30|615.78|604.98|615.01|604.21|615.78|604.98|615.01|604.21|20
1652216560000|2022-05-10 21:02:40|615|604.2|615.58|604.78|615.58|604.78|614.99|604.19|18
1652216570000|2022-05-10 21:02:50|615.66|604.86|615.72|604.92|615.88|605.08|615.62|604.82|6
1652216580000|2022-05-10 21:03:00|615.47|604.67|614.96|604.16|615.52|604.72|614.96|604.16|21
1652216590000|2022-05-10 21:03:10|614.85|604.05|614.85|604.05|614.86|604.06|614.85|604.05|5
1652216600000|2022-05-10 21:03:20|614.4|603.6|613.95|603.15|614.4|603.6|613.95|603.15|20
1652216610000|2022-05-10 21:03:30|613.96|603.16|613.62|602.82|613.96|603.16|613.47|602.67|15
1652216620000|2022-05-10 21:03:40|613.61|602.81|612.9|602.1|613.62|602.82|612.9|602.1|12
1652216630000|2022-05-10 21:03:50|612.88|602.08|613.18|602.38|613.18|602.38|612.88|602.08|8
1652216640000|2022-05-10 21:04:00|613.15|602.35|612.9|602.1|613.27|602.47|612.9|602.1|9
1652216650000|2022-05-10 21:04:10|612.89|602.09|612.69|601.89|612.89|602.09|612.69|601.89|2
1652216660000|2022-05-10 21:04:20|612.56|601.76|612.31|601.51|612.6|601.8|611.96|601.16|20
1652216670000|2022-05-10 21:04:30|612.43|601.63|611.92|601.12|612.43|601.63|611.91|601.11|9
1652216680000|2022-05-10 21:04:40|611.91|601.11|611.87|601.07|611.92|601.12|611.87|601.07|11
1652216690000|2022-05-10 21:04:50|611.89|601.09|610.89|600.09|611.89|601.09|610.89|600.09|12
1652216700000|2022-05-10 21:05:00|610.9|600.1|610.74|599.94|610.9|600.1|609.99|599.19|29
1652216710000|2022-05-10 21:05:10|610.85|600.05|611.91|601.11|612.36|601.56|610.85|600.05|23
1652216720000|2022-05-10 21:05:20|611.92|601.12|612.9|602.1|612.9|602.1|611.91|601.11|18
1652216730000|2022-05-10 21:05:30|612.84|602.04|612.83|602.03|612.88|602.08|612.78|601.98|9
1652216740000|2022-05-10 21:05:40|612.65|601.85|612.48|601.68|612.65|601.85|612.48|601.68|2
1652216750000|2022-05-10 21:05:50|612.41|601.61|613.69|602.89|613.69|602.89|612.41|601.61|23
1652216760000|2022-05-10 21:06:00|613.7|602.9|613.07|602.27|613.87|603.07|613.06|602.26|16
1652216770000|2022-05-10 21:06:10|613.08|602.28|612.85|602.05|613.08|602.28|612.84|602.04|16
1652216780000|2022-05-10 21:06:20|612.86|602.06|612.18|601.38|612.91|602.11|612.17|601.37|13
1652216790000|2022-05-10 21:06:30|612.19|601.39|611.98|601.18|612.2|601.4|611.98|601.18|8
1652216800000|2022-05-10 21:06:40|611.99|601.19|612.14|601.34|612.48|601.68|611.98|601.18|15
1652216810000|2022-05-10 21:06:50|612.1|601.3|611.89|601.09|612.1|601.3|611.89|601.09|10
1652216820000|2022-05-10 21:07:00|611.76|600.96|610.89|600.09|611.76|600.96|610.85|600.05|14
1652216830000|2022-05-10 21:07:10|610.91|600.11|611.04|600.24|611.35|600.55|610.91|600.11|10
1652216840000|2022-05-10 21:07:20|611.03|600.23|611.38|600.58|611.38|600.58|611.03|600.23|18
1652216850000|2022-05-10 21:07:30|611.37|600.57|610.96|600.16|611.38|600.58|610.95|600.15|15
1652216860000|2022-05-10 21:07:40|610.95|600.15|609.97|599.17|610.96|600.16|609.97|599.17|11
1652216870000|2022-05-10 21:07:50|609.93|599.13|609.88|599.08|609.94|599.14|609.66|598.86|14
1652216880000|2022-05-10 21:08:00|609.89|599.09|609.52|598.72|609.89|599.09|609.36|598.56|15
1652216890000|2022-05-10 21:08:10|609.7|598.9|609.85|599.05|609.85|599.05|609.7|598.9|8
1652216910000|2022-05-10 21:08:30|609.86|599.06|610|599.2|610.46|599.66|609.85|599.05|8
1652216920000|2022-05-10 21:08:40|609.87|599.07|610.14|599.34|610.16|599.36|609.87|599.07|6
1652216930000|2022-05-10 21:08:50|610.16|599.36|609.92|599.12|610.16|599.36|609.87|599.07|7
1652216940000|2022-05-10 21:09:00|610.19|599.39|610.33|599.53|610.33|599.53|610.19|599.39|9
1652216950000|2022-05-10 21:09:10|610.34|599.54|609.75|598.95|610.34|599.54|609.75|598.95|12
1652216960000|2022-05-10 21:09:20|609.74|598.94|609.73|598.93|609.75|598.95|609.34|598.54|15
1652216970000|2022-05-10 21:09:30|609.71|598.91|609.32|598.52|609.73|598.93|609.32|598.52|14
1652216980000|2022-05-10 21:09:40|609.29|598.49|609.42|598.62|609.72|598.92|609.29|598.49|14
1652216990000|2022-05-10 21:09:50|609.41|598.61|608.88|598.08|609.46|598.66|608.88|598.08|17
1652217000000|2022-05-10 21:10:00|608.89|598.09|608.9|598.1|608.9|598.1|608.88|598.08|5
1652217010000|2022-05-10 21:10:10|609.16|598.36|609.78|598.98|609.78|598.98|609.16|598.36|4
1652217040000|2022-05-10 21:10:40|609.77|598.97|608.9|598.1|609.78|598.98|608.9|598.1|6
1652217050000|2022-05-10 21:10:50|608.77|597.97|608.26|597.46|608.77|597.97|607.95|597.15|11
1652217060000|2022-05-10 21:11:00|607.9|597.1|607.9|597.1|608.28|597.48|607.9|597.1|5
1652217070000|2022-05-10 21:11:10|607.75|596.95|607.57|596.77|607.75|596.95|607.57|596.77|2
1652217080000|2022-05-10 21:11:20|607.1|596.3|607.27|596.47|607.27|596.47|607.1|596.3|3
1652217090000|2022-05-10 21:11:30|607|596.2|607.22|596.42|607.44|596.64|607|596.2|5
1652217100000|2022-05-10 21:11:40|607.61|596.81|607.61|596.81|607.61|596.81|607.61|596.81|1
1652217110000|2022-05-10 21:11:50|607.05|596.25|607.3|596.5|607.3|596.5|607.05|596.25|2
1652217120000|2022-05-10 21:12:00|607.35|596.55|606.65|595.85|607.65|596.85|606.65|595.85|8
1652217130000|2022-05-10 21:12:10|606.6|595.8|606.35|595.55|606.75|595.95|606.06|595.26|10
1652217140000|2022-05-10 21:12:20|606.13|595.33|606.9|596.1|606.9|596.1|606.13|595.33|4
1652217150000|2022-05-10 21:12:30|607.03|596.23|607.75|596.95|607.75|596.95|607.03|596.23|2
1652217160000|2022-05-10 21:12:40|607.9|597.1|607.9|597.1|607.9|597.1|607.9|597.1|1
1652217170000|2022-05-10 21:12:50|607.53|596.73|606.9|596.1|607.53|596.73|606.9|596.1|4
1652217190000|2022-05-10 21:13:10|606.8|596|607.02|596.22|607.02|596.22|606.7|595.9|4
1652217200000|2022-05-10 21:13:20|607.52|596.72|607.52|596.72|607.52|596.72|607.52|596.72|1
1652217210000|2022-05-10 21:13:30|607.9|597.1|607.7|596.9|607.99|597.19|607.7|596.9|4
1652217220000|2022-05-10 21:13:40|607.52|596.72|606.9|596.1|607.52|596.72|606.75|595.95|15
1652217230000|2022-05-10 21:13:50|606.65|595.85|606.35|595.55|606.9|596.1|606.35|595.55|5
1652217240000|2022-05-10 21:14:00|606.69|595.89|606.65|595.85|606.69|595.89|606.05|595.25|5
1652217250000|2022-05-10 21:14:10|606.9|596.1|607.52|596.72|607.7|596.9|606.9|596.1|5
1652217260000|2022-05-10 21:14:20|607.1|596.3|607.8|597|607.8|597|607.02|596.22|3
1652217270000|2022-05-10 21:14:30|607.75|596.95|607|596.2|607.75|596.95|606.9|596.1|6
1652217280000|2022-05-10 21:14:40|607.14|596.34|607.75|596.95|607.75|596.95|607.02|596.22|3
1652217300000|2022-05-10 21:15:00|607.8|597|607.8|597|607.8|597|607.8|597|1
1652217310000|2022-05-10 21:15:10|607.65|596.85|607.65|596.85|607.65|596.85|607.65|596.85|1
1652217350000|2022-05-10 21:15:50|607.52|596.72|607.52|596.72|607.52|596.72|607.52|596.72|1
1652217360000|2022-05-10 21:16:00|607.51|596.71|607.16|596.36|607.52|596.72|606.9|596.1|8
1652217380000|2022-05-10 21:16:20|607.6|596.8|607.8|597|607.8|597|607.6|596.8|2
1652217400000|2022-05-10 21:16:40|607.65|596.85|607.65|596.85|607.65|596.85|607.65|596.85|1
1652217410000|2022-05-10 21:16:50|607.48|596.68|606.9|596.1|607.48|596.68|606.9|596.1|5
1652217420000|2022-05-10 21:17:00|607.4|596.6|607.4|596.6|607.4|596.6|607.4|596.6|1
1652217470000|2022-05-10 21:17:50|607.08|596.28|607.02|596.22|607.08|596.28|607.02|596.22|2
1652217480000|2022-05-10 21:18:00|606.9|596.1|606.9|596.1|606.9|596.1|606.9|596.1|1
1652217500000|2022-05-10 21:18:20|606.2|595.4|606.2|595.4|606.2|595.4|606.2|595.4|1
1652217510000|2022-05-10 21:18:30|606.9|596.1|606.9|596.1|607.05|596.25|606.9|596.1|4
1652217520000|2022-05-10 21:18:40|606.95|596.15|606.9|596.1|606.95|596.15|606.9|596.1|2
1652217540000|2022-05-10 21:19:00|606.97|596.17|606.9|596.1|606.97|596.17|606.9|596.1|4
1652217580000|2022-05-10 21:19:40|606.65|595.85|606.65|595.85|606.65|595.85|606.65|595.85|1
1652217590000|2022-05-10 21:19:50|606.75|595.95|606.4|595.6|606.75|595.95|606.4|595.6|2
1652217600000|2022-05-10 21:20:00|606.65|595.85|606.9|596.1|606.9|596.1|606.65|595.85|2
1652217610000|2022-05-10 21:20:10|607.15|596.35|607.9|597.1|607.9|597.1|607.15|596.35|2
1652217620000|2022-05-10 21:20:20|607.99|597.19|607.5|596.7|607.99|597.19|607.25|596.45|5
1652217630000|2022-05-10 21:20:30|607.13|596.33|606.98|596.18|607.27|596.47|606.95|596.15|6
1652217640000|2022-05-10 21:20:40|606.7|595.9|606.36|595.56|606.7|595.9|606.36|595.56|5
1652217650000|2022-05-10 21:20:50|606.41|595.61|606.83|596.03|606.9|596.1|606.41|595.61|3
1652217660000|2022-05-10 21:21:00|606.9|596.1|606.9|596.1|606.9|596.1|606.9|596.1|1
1652217670000|2022-05-10 21:21:10|606.85|596.05|606.9|596.1|606.9|596.1|606.85|596.05|2
1652217690000|2022-05-10 21:21:30|606.8|596|606.57|595.77|606.8|596|606.57|595.77|4
1652217700000|2022-05-10 21:21:40|606.64|595.84|606.71|595.91|606.72|595.92|606.64|595.84|3
1652217710000|2022-05-10 21:21:50|606.72|595.92|606.71|595.91|606.72|595.92|606.7|595.9|8
1652217720000|2022-05-10 21:22:00|606.63|595.83|605.92|595.12|606.63|595.83|605.76|594.96|14
1652217730000|2022-05-10 21:22:10|606.01|595.21|606.24|595.44|606.24|595.44|605.92|595.12|6
1652217740000|2022-05-10 21:22:20|606.12|595.32|606.12|595.32|606.13|595.33|606.12|595.32|9
1652217760000|2022-05-10 21:22:40|606.01|595.21|606.01|595.21|606.01|595.21|606.01|595.21|1
1652217770000|2022-05-10 21:22:50|605.91|595.11|605.91|595.11|605.91|595.11|605.91|595.11|1
1652217780000|2022-05-10 21:23:00|605.66|594.86|605.91|595.11|605.91|595.11|605.66|594.86|2
1652217790000|2022-05-10 21:23:10|605.7|594.9|605.61|594.81|605.7|594.9|605.6|594.8|12
1652217800000|2022-05-10 21:23:20|605.62|594.82|605.53|594.73|605.62|594.82|605.53|594.73|12
1652217810000|2022-05-10 21:23:30|605.52|594.72|605.22|594.42|605.53|594.73|605.22|594.42|5
1652217820000|2022-05-10 21:23:40|605.23|594.43|604.9|594.1|605.23|594.43|604.9|594.1|6
1652217830000|2022-05-10 21:23:50|604.7|593.9|604.7|593.9|604.7|593.9|604.33|593.53|5
1652217840000|2022-05-10 21:24:00|604.9|594.1|604.52|593.72|605.02|594.22|604.52|593.72|4
1652217850000|2022-05-10 21:24:10|604.7|593.9|604.08|593.28|604.7|593.9|604.08|593.28|5
1652217860000|2022-05-10 21:24:20|604.15|593.35|603.95|593.15|604.15|593.35|603.95|593.15|3
1652217870000|2022-05-10 21:24:30|603.7|592.9|603.6|592.8|603.9|593.1|603.6|592.8|3
1652217890000|2022-05-10 21:24:50|603.4|592.6|603.55|592.75|603.55|592.75|603.4|592.6|2
1652217900000|2022-05-10 21:25:00|603.62|592.82|603.8|593|603.8|593|603.62|592.82|3
1652217910000|2022-05-10 21:25:10|603.83|593.03|603.83|593.03|603.83|593.03|603.83|593.03|1
1652217920000|2022-05-10 21:25:20|603.76|592.96|604.01|593.21|604.13|593.33|603.67|592.87|7
1652217930000|2022-05-10 21:25:30|603.93|593.13|603.59|592.79|603.93|593.13|603.39|592.59|6
1652217940000|2022-05-10 21:25:40|603.35|592.55|603.39|592.59|603.39|592.59|603.35|592.55|2
1652217950000|2022-05-10 21:25:50|603.34|592.54|603.09|592.29|603.34|592.54|603.09|592.29|2
1652217960000|2022-05-10 21:26:00|602.9|592.1|602.9|592.1|602.9|592.1|602.9|592.1|1
1652217980000|2022-05-10 21:26:20|603|592.2|603.23|592.43|603.23|592.43|603|592.2|2
1652217990000|2022-05-10 21:26:30|603.57|592.77|603.08|592.28|603.57|592.77|603.08|592.28|4
1652218010000|2022-05-10 21:26:50|603.09|592.29|603.08|592.28|603.09|592.29|603.08|592.28|2
1652218020000|2022-05-10 21:27:00|603.4|592.6|603.48|592.68|603.48|592.68|603.4|592.6|3
1652218030000|2022-05-10 21:27:10|603.08|592.28|603.08|592.28|603.08|592.28|603.08|592.28|1
1652218040000|2022-05-10 21:27:20|603.05|592.25|602.76|591.96|603.05|592.25|602.55|591.75|6
1652218050000|2022-05-10 21:27:30|602.67|591.87|602.74|591.94|602.74|591.94|602.67|591.87|2
1652218060000|2022-05-10 21:27:40|602.58|591.78|602.67|591.87|602.74|591.94|602.3|591.5|5
1652218070000|2022-05-10 21:27:50|602.52|591.72|602.67|591.87|602.68|591.88|602.52|591.72|16
1652218080000|2022-05-10 21:28:00|602.22|591.42|601.24|590.44|602.22|591.42|601.24|590.44|4
1652218090000|2022-05-10 21:28:10|601.64|590.84|601.64|590.84|601.64|590.84|601.64|590.84|1
1652218100000|2022-05-10 21:28:20|601.9|591.1|601.78|590.98|601.95|591.15|601.78|590.98|6
1652218110000|2022-05-10 21:28:30|601.88|591.08|601.9|591.1|601.99|591.19|601.78|590.98|5
1652218120000|2022-05-10 21:28:40|601.99|591.19|601.9|591.1|601.99|591.19|601.9|591.1|2
1652218140000|2022-05-10 21:29:00|601.65|590.85|601.65|590.85|601.65|590.85|601.65|590.85|1
1652218150000|2022-05-10 21:29:10|601.7|590.9|601.7|590.9|601.7|590.9|601.7|590.9|1
1652218160000|2022-05-10 21:29:20|601.9|591.1|602.35|591.55|602.35|591.55|601.9|591.1|2
1652218170000|2022-05-10 21:29:30|601.9|591.1|601.9|591.1|601.9|591.1|601.9|591.1|1
1652218180000|2022-05-10 21:29:40|602.09|591.29|602.15|591.35|602.15|591.35|602.09|591.29|2
1652218190000|2022-05-10 21:29:50|602.09|591.29|602.32|591.52|602.33|591.53|602.09|591.29|3
1652218200000|2022-05-10 21:30:00|602.6|591.8|602.78|591.98|602.78|591.98|602.6|591.8|2
1652218230000|2022-05-10 21:30:30|602.83|592.03|602.83|592.03|602.83|592.03|602.83|592.03|1
1652218240000|2022-05-10 21:30:40|602.89|592.09|602.89|592.09|602.89|592.09|602.89|592.09|1
1652218250000|2022-05-10 21:30:50|602.9|592.1|602.9|592.1|602.9|592.1|602.9|592.1|1
1652218270000|2022-05-10 21:31:10|602.88|592.08|602.76|591.96|602.88|592.08|602.76|591.96|10
1652218280000|2022-05-10 21:31:20|602.59|591.79|602.1|591.3|602.59|591.79|602.1|591.3|4
1652218300000|2022-05-10 21:31:40|601.9|591.1|601.15|590.35|601.9|591.1|601.15|590.35|3
1652218310000|2022-05-10 21:31:50|601.17|590.37|601.17|590.37|601.17|590.37|601.17|590.37|1
1652218320000|2022-05-10 21:32:00|600.9|590.1|600.9|590.1|600.9|590.1|600.9|590.1|1
1652218350000|2022-05-10 21:32:30|600.99|590.19|600.99|590.19|600.99|590.19|600.99|590.19|1
1652218360000|2022-05-10 21:32:40|600.9|590.1|600.9|590.1|600.9|590.1|600.9|590.1|1
1652218480000|2022-05-10 21:34:40|600.76|589.96|600.54|589.74|600.76|589.96|600.38|589.58|6
1652218490000|2022-05-10 21:34:50|600.16|589.36|600.04|589.24|600.16|589.36|600.04|589.24|2
1652218500000|2022-05-10 21:35:00|599.9|589.1|600.35|589.55|600.45|589.65|599.9|589.1|3
1652218510000|2022-05-10 21:35:10|600.4|589.6|600.4|589.6|600.4|589.6|600.4|589.6|1
1652218520000|2022-05-10 21:35:20|600.9|590.1|600.9|590.1|601.1|590.3|600.9|590.1|3
1652218540000|2022-05-10 21:35:40|600.7|589.9|600.7|589.9|600.7|589.9|600.7|589.9|1
1652218560000|2022-05-10 21:36:00|600.3|589.5|600.1|589.3|600.65|589.85|600.1|589.3|5
1652218570000|2022-05-10 21:36:10|600.18|589.38|600|589.2|600.18|589.38|600|589.2|3
1652218580000|2022-05-10 21:36:20|599.96|589.16|599.78|588.98|599.96|589.16|599.78|588.98|5
1652218590000|2022-05-10 21:36:30|599.79|588.99|599.15|588.35|599.79|588.99|599.12|588.32|11
1652218600000|2022-05-10 21:36:40|599.16|588.36|599.22|588.42|599.23|588.43|598.95|588.15|19
1652218610000|2022-05-10 21:36:50|599.23|588.43|598.91|588.11|599.33|588.53|598.9|588.1|17
1652218620000|2022-05-10 21:37:00|598.92|588.12|598.91|588.11|598.92|588.12|598.91|588.11|4
1652218630000|2022-05-10 21:37:10|598.83|588.03|598.82|588.02|598.83|588.03|598.82|588.02|4
1652218640000|2022-05-10 21:37:20|598.83|588.03|598.85|588.05|598.85|588.05|598.82|588.02|5
1652218650000|2022-05-10 21:37:30|598.8|588|598.8|588|598.8|588|598.8|588|1
1652218660000|2022-05-10 21:37:40|598.34|587.54|598.34|587.54|598.34|587.54|598.34|587.54|1
1652218670000|2022-05-10 21:37:50|598.45|587.65|598.34|587.54|598.58|587.78|598.2|587.4|7
1652218680000|2022-05-10 21:38:00|598.45|587.65|598.34|587.54|598.75|587.95|598.2|587.4|5
1652218690000|2022-05-10 21:38:10|598.33|587.53|598.19|587.39|598.39|587.59|598.19|587.39|6
1652218700000|2022-05-10 21:38:20|598.18|587.38|597.81|587.01|598.19|587.39|597.81|587.01|7
1652218710000|2022-05-10 21:38:30|597.8|587|597.4|586.6|597.8|587|597.4|586.6|12
1652218720000|2022-05-10 21:38:40|597.39|586.59|597.3|586.5|597.39|586.59|597.3|586.5|2
1652218730000|2022-05-10 21:38:50|597.35|586.55|596.9|586.1|597.35|586.55|596.9|586.1|4
1652218740000|2022-05-10 21:39:00|596.65|585.85|596.65|585.85|596.65|585.85|596.65|585.85|1
1652218750000|2022-05-10 21:39:10|596.7|585.9|596.7|585.9|596.7|585.9|596.7|585.9|1
1652218770000|2022-05-10 21:39:30|596.63|585.83|596.65|585.85|596.65|585.85|596.63|585.83|3
1652218780000|2022-05-10 21:39:40|596.63|585.83|596.12|585.32|596.63|585.83|596.12|585.32|3
1652218810000|2022-05-10 21:40:10|596.24|585.44|596.24|585.44|596.25|585.45|596.05|585.25|7
1652218820000|2022-05-10 21:40:20|596.19|585.39|596.24|585.44|596.39|585.59|596.19|585.39|5
1652218830000|2022-05-10 21:40:30|596.22|585.42|596.22|585.42|596.22|585.42|596.22|585.42|1
1652218840000|2022-05-10 21:40:40|596.57|585.77|596.22|585.42|596.57|585.77|596.22|585.42|3
1652218850000|2022-05-10 21:40:50|596.32|585.52|596.31|585.51|596.32|585.52|596|585.2|5
1652218860000|2022-05-10 21:41:00|596.3|585.5|596.25|585.45|596.3|585.5|596.25|585.45|10
1652218870000|2022-05-10 21:41:10|596.26|585.46|596.9|586.1|596.9|586.1|596.05|585.25|8
1652218890000|2022-05-10 21:41:30|596.79|585.99|596.79|585.99|596.79|585.99|596.79|585.99|1
1652218900000|2022-05-10 21:41:40|596.78|585.98|596.55|585.75|596.78|585.98|596.55|585.75|4
1652218910000|2022-05-10 21:41:50|596.05|585.25|596.05|585.25|596.05|585.25|596.05|585.25|1
1652218920000|2022-05-10 21:42:00|596|585.2|596|585.2|596|585.2|596|585.2|1
1652218940000|2022-05-10 21:42:20|596.31|585.51|596.39|585.59|596.39|585.59|596.31|585.51|2
1652218960000|2022-05-10 21:42:40|596.4|585.6|596.05|585.25|596.41|585.61|596.05|585.25|5
1652218980000|2022-05-10 21:43:00|596.04|585.24|595.97|585.17|596.04|585.24|595.97|585.17|3
1652218990000|2022-05-10 21:43:10|595.93|585.13|595.9|585.1|595.97|585.17|595.88|585.08|9
1652219000000|2022-05-10 21:43:20|595.89|585.09|595.89|585.09|595.9|585.1|595.89|585.09|11
1652219010000|2022-05-10 21:43:30|595.88|585.08|595.7|584.9|595.88|585.08|595.7|584.9|9
1652219020000|2022-05-10 21:43:40|595.63|584.83|595.13|584.33|595.64|584.84|595.12|584.32|16
1652219030000|2022-05-10 21:43:50|595.12|584.32|595.22|584.42|595.23|584.43|595.12|584.32|12
1652219040000|2022-05-10 21:44:00|595.23|584.43|595.17|584.37|595.32|584.52|595.1|584.3|15
1652219050000|2022-05-10 21:44:10|595.14|584.34|595.01|584.21|595.23|584.43|595|584.2|12
1652219060000|2022-05-10 21:44:20|595.17|584.37|595.61|584.81|595.61|584.81|595.16|584.36|15
1652219070000|2022-05-10 21:44:30|595.71|584.91|595.92|585.12|595.92|585.12|595.71|584.91|3
1652219080000|2022-05-10 21:44:40|595.94|585.14|596.01|585.21|596.01|585.21|595.92|585.12|7
1652219090000|2022-05-10 21:44:50|596.03|585.23|596.07|585.27|596.07|585.27|596.03|585.23|2
1652219100000|2022-05-10 21:45:00|596.53|585.73|598.24|587.44|598.24|587.44|596.53|585.73|14
1652219110000|2022-05-10 21:45:10|598.47|587.67|598.9|588.1|598.9|588.1|598.08|587.28|12
1652219120000|2022-05-10 21:45:20|598.62|587.82|598.9|588.1|598.9|588.1|598.62|587.82|6
1652219130000|2022-05-10 21:45:30|599|588.2|599.3|588.5|599.31|588.51|599|588.2|4
1652219140000|2022-05-10 21:45:40|599.46|588.66|599|588.2|599.46|588.66|599|588.2|6
1652219150000|2022-05-10 21:45:50|598.9|588.1|598.27|587.47|598.9|588.1|598.27|587.47|15
1652219170000|2022-05-10 21:46:10|598.22|587.42|597.44|586.64|598.22|587.42|597.43|586.63|11
1652219180000|2022-05-10 21:46:20|597.43|586.63|597.3|586.5|597.45|586.65|597.29|586.49|14
1652219190000|2022-05-10 21:46:30|597.4|586.6|598.25|587.45|598.26|587.46|597.4|586.6|6
1652219200000|2022-05-10 21:46:40|598.4|587.6|598.4|587.6|598.4|587.6|598.4|587.6|1
1652219210000|2022-05-10 21:46:50|598.9|588.1|598.76|587.96|598.9|588.1|598.76|587.96|4
1652219220000|2022-05-10 21:47:00|598.26|587.46|597.9|587.1|598.26|587.46|597.9|587.1|6
1652219230000|2022-05-10 21:47:10|597.67|586.87|597.67|586.87|597.67|586.87|597.67|586.87|1
1652219240000|2022-05-10 21:47:20|597.66|586.86|597.48|586.68|597.67|586.87|597.48|586.68|6
1652219250000|2022-05-10 21:47:30|597.33|586.53|597.05|586.25|597.33|586.53|597.05|586.25|7
1652219260000|2022-05-10 21:47:40|596.95|586.15|596.95|586.15|596.95|586.15|596.95|586.15|1
1652219270000|2022-05-10 21:47:50|597.12|586.32|596.9|586.1|597.12|586.32|596.9|586.1|2
1652219290000|2022-05-10 21:48:10|597.05|586.25|597.36|586.56|597.36|586.56|597.05|586.25|5
1652219300000|2022-05-10 21:48:20|597.27|586.47|596.9|586.1|597.27|586.47|596.9|586.1|2
1652219310000|2022-05-10 21:48:30|596.87|586.07|596.9|586.1|596.9|586.1|596.87|586.07|2
1652219330000|2022-05-10 21:48:50|596.87|586.07|596.9|586.1|596.9|586.1|596.87|586.07|2
1652219370000|2022-05-10 21:49:30|596.87|586.07|596.87|586.07|596.87|586.07|596.87|586.07|1
1652219380000|2022-05-10 21:49:40|596.9|586.1|596|585.2|596.9|586.1|596|585.2|15
1652219390000|2022-05-10 21:49:50|595.95|585.15|595.95|585.15|596.01|585.21|595.95|585.15|13
1652219400000|2022-05-10 21:50:00|596.01|585.21|595.59|584.79|596.01|585.21|595.59|584.79|8
1652219410000|2022-05-10 21:50:10|595.67|584.87|595.56|584.76|595.67|584.87|595.56|584.76|2
1652219430000|2022-05-10 21:50:30|595.06|584.26|595.05|584.25|595.06|584.26|595.05|584.25|2
1652219460000|2022-05-10 21:51:00|595.03|584.23|595.6|584.8|595.6|584.8|595.03|584.23|4
1652219470000|2022-05-10 21:51:10|595.51|584.71|594.9|584.1|595.51|584.71|594.9|584.1|4
1652219500000|2022-05-10 21:51:40|594.8|584|594.8|584|594.8|584|594.8|584|1
1652219510000|2022-05-10 21:51:50|594.66|583.86|594.04|583.24|594.66|583.86|594.04|583.24|9
1652219520000|2022-05-10 21:52:00|594|583.2|593.97|583.17|594|583.2|593.96|583.16|18
1652219530000|2022-05-10 21:52:10|593.96|583.16|593.9|583.1|593.97|583.17|593.9|583.1|3
1652219540000|2022-05-10 21:52:20|593.84|583.04|593.84|583.04|593.84|583.04|593.83|583.03|5
1652219550000|2022-05-10 21:52:30|593.83|583.03|593.79|582.99|593.84|583.04|593.79|582.99|8
1652219560000|2022-05-10 21:52:40|593.4|582.6|593.36|582.56|593.4|582.6|593.36|582.56|2
1652219570000|2022-05-10 21:52:50|593.3|582.5|592.9|582.1|593.3|582.5|592.9|582.1|2
1652219580000|2022-05-10 21:53:00|592.85|582.05|592.65|581.85|592.85|582.05|592.65|581.85|2
1652219590000|2022-05-10 21:53:10|592.5|581.7|592.65|581.85|592.65|581.85|592.5|581.7|2
1652219600000|2022-05-10 21:53:20|592.6|581.8|592.18|581.38|592.6|581.8|592.18|581.38|5
1652219610000|2022-05-10 21:53:30|592.03|581.23|592.1|581.3|592.1|581.3|592.03|581.23|8
1652219640000|2022-05-10 21:54:00|592.6|581.8|592.6|581.8|592.6|581.8|592.6|581.8|1
1652219680000|2022-05-10 21:54:40|592.47|581.67|592.47|581.67|592.47|581.67|592.47|581.67|1
1652219690000|2022-05-10 21:54:50|592.44|581.64|591.9|581.1|592.75|581.95|591.9|581.1|13
1652219710000|2022-05-10 21:55:10|591.75|580.95|591.21|580.41|591.79|580.99|591.21|580.41|9
1652219720000|2022-05-10 21:55:20|591.05|580.25|590.9|580.1|591.05|580.25|590.9|580.1|5
1652219740000|2022-05-10 21:55:40|591.13|580.33|591.73|580.93|591.73|580.93|591.13|580.33|7
1652219750000|2022-05-10 21:55:50|591.36|580.56|591.73|580.93|591.85|581.05|591.36|580.56|15
1652219760000|2022-05-10 21:56:00|591.7|580.9|590.97|580.17|591.73|580.93|590.97|580.17|10
1652219770000|2022-05-10 21:56:10|590.9|580.1|592.55|581.75|592.55|581.75|590.9|580.1|11
1652219780000|2022-05-10 21:56:20|592.95|582.15|592.84|582.04|592.95|582.15|592.84|582.04|2
1652219790000|2022-05-10 21:56:30|592.79|581.99|591.99|581.19|592.9|582.1|591.99|581.19|13
1652219800000|2022-05-10 21:56:40|591.89|581.09|591.54|580.74|591.9|581.1|591.27|580.47|17
1652219810000|2022-05-10 21:56:50|591.85|581.05|592.66|581.86|592.66|581.86|591.85|581.05|3
1652219820000|2022-05-10 21:57:00|592.9|582.1|592.02|581.22|592.9|582.1|592.01|581.21|17
1652219830000|2022-05-10 21:57:10|592.03|581.23|592.12|581.32|592.13|581.33|592.02|581.22|8
1652219860000|2022-05-10 21:57:40|591.87|581.07|591.87|581.07|591.87|581.07|591.87|581.07|1
1652219870000|2022-05-10 21:57:50|591.71|580.91|591.05|580.25|591.71|580.91|591.05|580.25|5
1652219880000|2022-05-10 21:58:00|591.1|580.3|591.1|580.3|591.1|580.3|591.1|580.3|1
1652219900000|2022-05-10 21:58:20|590.98|580.18|590.59|579.79|590.98|580.18|590.08|579.28|10
1652219910000|2022-05-10 21:58:30|590.58|579.78|590.76|579.96|590.76|579.96|590.26|579.46|10
1652219920000|2022-05-10 21:58:40|590.77|579.97|589.87|579.07|590.77|579.97|589.86|579.06|11
1652219930000|2022-05-10 21:58:50|589.86|579.06|589.9|579.1|589.9|579.1|589.57|578.77|7
1652219940000|2022-05-10 21:59:00|589.57|578.77|589.74|578.94|589.75|578.95|589.35|578.55|17
1652219950000|2022-05-10 21:59:10|589.75|578.95|590.62|579.82|590.62|579.82|589.35|578.55|8
1652219960000|2022-05-10 21:59:20|590.82|580.02|590.75|579.95|590.82|580.02|590.64|579.84|3
1652219970000|2022-05-10 21:59:30|590.9|580.1|590.45|579.65|590.9|580.1|590.45|579.65|4
1652219980000|2022-05-10 21:59:40|589.95|579.15|590.05|579.25|590.53|579.73|589.95|579.15|5
1652219990000|2022-05-10 21:59:50|590.04|579.24|590.04|579.24|590.05|579.25|590.04|579.24|3
1652220000000|2022-05-10 22:00:00|589.95|579.15|590.7|579.9|590.7|579.9|589.95|579.15|2
1652220010000|2022-05-10 22:00:10|590.58|579.78|590.45|579.65|590.58|579.78|590.21|579.41|6
1652220020000|2022-05-10 22:00:20|589.95|579.15|589.9|579.1|589.95|579.15|589.9|579.1|2
1652220040000|2022-05-10 22:00:40|589.79|578.99|589.9|579.1|589.9|579.1|589.79|578.99|2
1652220050000|2022-05-10 22:00:50|589.52|578.72|589.52|578.72|589.52|578.72|589.52|578.72|1
1652220060000|2022-05-10 22:01:00|589.4|578.6|589.3|578.5|589.4|578.6|589.2|578.4|3
1652220070000|2022-05-10 22:01:10|589.5|578.7|590.42|579.62|590.42|579.62|589.5|578.7|6
1652220080000|2022-05-10 22:01:20|590.91|580.11|592.5|581.7|592.5|581.7|590.91|580.11|16
1652220090000|2022-05-10 22:01:30|593.2|582.4|594.9|584.1|594.9|584.1|593.2|582.4|8
1652220100000|2022-05-10 22:01:40|595.28|584.48|597.05|586.25|597.05|586.25|595.28|584.48|11
1652220110000|2022-05-10 22:01:50|596.97|586.17|597.87|587.07|597.87|587.07|596.4|585.6|12
1652220120000|2022-05-10 22:02:00|597.89|587.09|600.77|589.97|600.77|589.97|597.87|587.07|11
1652220130000|2022-05-10 22:02:10|601.15|590.35|602.1|591.3|603.2|592.4|601.15|590.35|13
1652220140000|2022-05-10 22:02:20|601.99|591.19|602.45|591.65|602.45|591.65|601.79|590.99|8
1652220150000|2022-05-10 22:02:30|601.9|591.1|600.9|590.1|601.9|591.1|600.4|589.6|21
1652220160000|2022-05-10 22:02:40|601|590.2|600.75|589.95|601.4|590.6|600.4|589.6|6
1652220170000|2022-05-10 22:02:50|601.09|590.29|600|589.2|601.4|590.6|600|589.2|10
1652220180000|2022-05-10 22:03:00|599.79|588.99|599.4|588.6|599.79|588.99|599.15|588.35|8
1652220190000|2022-05-10 22:03:10|599.9|589.1|599.9|589.1|600.4|589.6|599.9|589.1|4
1652220210000|2022-05-10 22:03:30|599.5|588.7|598.9|588.1|599.5|588.7|598.4|587.6|15
1652220230000|2022-05-10 22:03:50|598.4|587.6|598.9|588.1|598.9|588.1|598.25|587.45|6
1652220240000|2022-05-10 22:04:00|598.8|588|597.95|587.15|598.8|588|597.9|587.1|4
1652220250000|2022-05-10 22:04:10|598.15|587.35|598.9|588.1|598.9|588.1|598.15|587.35|7
1652220260000|2022-05-10 22:04:20|599|588.2|598.26|587.46|599|588.2|598.26|587.46|6
1652220270000|2022-05-10 22:04:30|597.95|587.15|597.9|587.1|597.95|587.15|597.4|586.6|7
1652220280000|2022-05-10 22:04:40|597.53|586.73|597.9|587.1|597.9|587.1|597.53|586.73|2
1652220290000|2022-05-10 22:04:50|597.4|586.6|597.4|586.6|597.4|586.6|597.4|586.6|1
1652220300000|2022-05-10 22:05:00|597.12|586.32|596.9|586.1|597.12|586.32|596.9|586.1|2
1652220310000|2022-05-10 22:05:10|596.6|585.8|596.9|586.1|596.9|586.1|596.6|585.8|2
1652220320000|2022-05-10 22:05:20|597|586.2|596.9|586.1|597|586.2|596.9|586.1|2
1652220330000|2022-05-10 22:05:30|597.31|586.51|597.75|586.95|597.75|586.95|597.31|586.51|3
1652220340000|2022-05-10 22:05:40|598.05|587.25|598.65|587.85|598.65|587.85|598.05|587.25|3
1652220350000|2022-05-10 22:05:50|598.45|587.65|598.9|588.1|598.9|588.1|598.45|587.65|3
1652220360000|2022-05-10 22:06:00|598.98|588.18|599.4|588.6|599.4|588.6|598.98|588.18|3
1652220370000|2022-05-10 22:06:10|599.9|589.1|600.75|589.95|601|590.2|599.9|589.1|15
1652220380000|2022-05-10 22:06:20|600.9|590.1|601.6|590.8|601.6|590.8|600.9|590.1|14
1652220390000|2022-05-10 22:06:30|601.23|590.43|601.36|590.56|601.49|590.69|601.23|590.43|3
1652220400000|2022-05-10 22:06:40|600.9|590.1|600.55|589.75|600.9|590.1|600.29|589.49|15
1652220410000|2022-05-10 22:06:50|600.8|590|600|589.2|600.8|590|600|589.2|4
1652220420000|2022-05-10 22:07:00|600.32|589.52|600.33|589.53|600.68|589.88|600.32|589.52|3
1652220430000|2022-05-10 22:07:10|600|589.2|600.4|589.6|600.4|589.6|600|589.2|4
1652220440000|2022-05-10 22:07:20|600.9|590.1|601.32|590.52|601.32|590.52|600.9|590.1|6
1652220450000|2022-05-10 22:07:30|601.33|590.53|602.9|592.1|603.34|592.54|601.33|590.53|14
1652220460000|2022-05-10 22:07:40|603.1|592.3|602.9|592.1|603.1|592.3|602.9|592.1|2
1652220470000|2022-05-10 22:07:50|602.95|592.15|603.31|592.51|603.32|592.52|602.95|592.15|3
1652220480000|2022-05-10 22:08:00|603.32|592.52|603.04|592.24|603.32|592.52|602.52|591.72|11
1652220490000|2022-05-10 22:08:10|603.24|592.44|602.55|591.75|603.24|592.44|602.55|591.75|3
1652220500000|2022-05-10 22:08:20|602.25|591.45|602.21|591.41|602.25|591.45|602|591.2|5
1652220510000|2022-05-10 22:08:30|602.18|591.38|601.9|591.1|602.18|591.38|601.7|590.9|5
1652220520000|2022-05-10 22:08:40|602.04|591.24|602.4|591.6|602.77|591.97|601.85|591.05|8
1652220530000|2022-05-10 22:08:50|602.91|592.11|602.58|591.78|602.91|592.11|602.58|591.78|5
1652220540000|2022-05-10 22:09:00|602.33|591.53|602.33|591.53|602.33|591.53|601.95|591.15|3
1652220550000|2022-05-10 22:09:10|602.25|591.45|602.83|592.03|602.83|592.03|602.25|591.45|4
1652220560000|2022-05-10 22:09:20|602.45|591.65|602.1|591.3|602.45|591.65|602.1|591.3|4
1652220570000|2022-05-10 22:09:30|602.32|591.52|602.32|591.52|602.32|591.52|602.32|591.52|1
1652220580000|2022-05-10 22:09:40|602.82|592.02|602.82|592.02|602.88|592.08|602.81|592.01|5
1652220590000|2022-05-10 22:09:50|602.88|592.08|604.75|593.95|604.75|593.95|602.88|592.08|6
1652220600000|2022-05-10 22:10:00|604.9|594.1|604.72|593.92|605.19|594.39|604.5|593.7|9
1652220610000|2022-05-10 22:10:10|604.4|593.6|605.69|594.89|605.82|595.02|604.4|593.6|10
1652220620000|2022-05-10 22:10:20|605.9|595.1|605.9|595.1|605.9|595.1|605.9|595.1|1
1652220630000|2022-05-10 22:10:30|606.4|595.6|608.4|597.6|608.4|597.6|606.4|595.6|5
1652220640000|2022-05-10 22:10:40|607.9|597.1|607.9|597.1|608.02|597.22|607.33|596.53|9
1652220650000|2022-05-10 22:10:50|608|597.2|607.4|596.6|608|597.2|607.4|596.6|3
1652220660000|2022-05-10 22:11:00|606.9|596.1|606.9|596.1|607.18|596.38|606.65|595.85|6
1652220670000|2022-05-10 22:11:10|606.8|596|606.18|595.38|606.8|596|605.91|595.11|6
1652220680000|2022-05-10 22:11:20|605.91|595.11|605.91|595.11|605.91|595.11|605.91|595.11|1
1652220690000|2022-05-10 22:11:30|606.13|595.33|606.31|595.51|606.32|595.52|606.13|595.33|5
1652220700000|2022-05-10 22:11:40|606.3|595.5|605.93|595.13|606.56|595.76|605.71|594.91|7
1652220710000|2022-05-10 22:11:50|605.9|595.1|605.9|595.1|605.9|595.1|605.25|594.45|5
1652220720000|2022-05-10 22:12:00|605.4|594.6|604|593.2|605.4|594.6|604|593.2|6
1652220730000|2022-05-10 22:12:10|603.95|593.15|603.65|592.85|603.95|593.15|603.65|592.85|3
1652220740000|2022-05-10 22:12:20|603.9|593.1|602.9|592.1|603.9|593.1|602.9|592.1|5
1652220750000|2022-05-10 22:12:30|602.63|591.83|603|592.2|603|592.2|602.63|591.83|3
1652220760000|2022-05-10 22:12:40|603.26|592.46|603.26|592.46|603.26|592.46|603.26|592.46|1
1652220770000|2022-05-10 22:12:50|603.9|593.1|603.62|592.82|603.9|593.1|603.62|592.82|6
1652220780000|2022-05-10 22:13:00|603.09|592.29|603.9|593.1|603.9|593.1|603.09|592.29|9
1652220790000|2022-05-10 22:13:10|603.89|593.09|603.9|593.1|604.15|593.35|603.89|593.09|7
1652220800000|2022-05-10 22:13:20|603.78|592.98|602.92|592.12|603.9|593.1|602.92|592.12|9
1652220810000|2022-05-10 22:13:30|602.9|592.1|603.35|592.55|603.35|592.55|602.9|592.1|2
1652220820000|2022-05-10 22:13:40|603.4|592.6|603.9|593.1|603.9|593.1|603.4|592.6|2
1652220840000|2022-05-10 22:14:00|604|593.2|605.4|594.6|605.4|594.6|604|593.2|5
1652220850000|2022-05-10 22:14:10|605.9|595.1|606.22|595.42|606.23|595.43|605.9|595.1|5
1652220860000|2022-05-10 22:14:20|606.15|595.35|606.8|596|606.8|596|606.14|595.34|4
1652220870000|2022-05-10 22:14:30|606.55|595.75|606.21|595.41|606.55|595.75|606.14|595.34|9
1652220880000|2022-05-10 22:14:40|606.22|595.42|606.22|595.42|606.22|595.42|606.21|595.41|9
1652220890000|2022-05-10 22:14:50|606.21|595.41|606.34|595.54|606.34|595.54|606.15|595.35|14
1652220900000|2022-05-10 22:15:00|606.14|595.34|605.9|595.1|606.34|595.54|605.83|595.03|7
1652220910000|2022-05-10 22:15:10|605.83|595.03|605.31|594.51|605.83|595.03|605.31|594.51|3
1652220920000|2022-05-10 22:15:20|605.26|594.46|605.71|594.91|605.71|594.91|605.26|594.46|3
1652220930000|2022-05-10 22:15:30|605.36|594.56|604.49|593.69|605.36|594.56|604.47|593.67|8
1652220940000|2022-05-10 22:15:40|604.3|593.5|604.31|593.51|604.49|593.69|604.3|593.5|5
1652220950000|2022-05-10 22:15:50|604.32|593.52|604.29|593.49|604.33|593.53|604.29|593.49|11
1652220960000|2022-05-10 22:16:00|604.38|593.58|604.57|593.77|604.57|593.77|604.29|593.49|4
1652220980000|2022-05-10 22:16:20|604.65|593.85|604.65|593.85|604.65|593.85|604.65|593.85|1
1652220990000|2022-05-10 22:16:30|604.85|594.05|604.85|594.05|604.85|594.05|604.85|594.05|1
1652221000000|2022-05-10 22:16:40|604.9|594.1|604.09|593.29|604.9|594.1|604.09|593.29|4
1652221010000|2022-05-10 22:16:50|604|593.2|603.6|592.8|604|593.2|603.6|592.8|5
1652221020000|2022-05-10 22:17:00|603.48|592.68|603.03|592.23|603.48|592.68|603.03|592.23|2
1652221030000|2022-05-10 22:17:10|602.9|592.1|602.9|592.1|602.9|592.1|602.9|592.1|1
1652221040000|2022-05-10 22:17:20|603.01|592.21|603.03|592.23|603.03|592.23|603|592.2|4
1652221050000|2022-05-10 22:17:30|603.75|592.95|603.75|592.95|603.75|592.95|603.75|592.95|1
1652221060000|2022-05-10 22:17:40|603.9|593.1|603.9|593.1|603.9|593.1|603.9|593.1|1
1652221070000|2022-05-10 22:17:50|603.75|592.95|603.71|592.91|603.9|593.1|603.71|592.91|3
1652221080000|2022-05-10 22:18:00|603.72|592.92|603.87|593.07|603.87|593.07|603.72|592.92|2
1652221090000|2022-05-10 22:18:10|604.05|593.25|605.9|595.1|605.9|595.1|604.05|593.25|8
1652221100000|2022-05-10 22:18:20|606.05|595.25|605.9|595.1|606.06|595.26|605.9|595.1|3
1652221110000|2022-05-10 22:18:30|606.18|595.38|606.31|595.51|606.34|595.54|606.15|595.35|7
1652221120000|2022-05-10 22:18:40|606.4|595.6|606.4|595.6|606.4|595.6|606.4|595.6|1
1652221140000|2022-05-10 22:19:00|606.95|596.15|608.2|597.4|608.42|597.62|606.95|596.15|10
1652221150000|2022-05-10 22:19:10|608.11|597.31|608.4|597.6|608.8|598|608|597.2|14
1652221160000|2022-05-10 22:19:20|607.95|597.15|607.95|597.15|607.95|597.15|607.95|597.15|1
1652221180000|2022-05-10 22:19:40|607.9|597.1|608.15|597.35|608.15|597.35|607.9|597.1|4
1652221190000|2022-05-10 22:19:50|608.22|597.42|609.5|598.7|609.5|598.7|608.22|597.42|6
1652221200000|2022-05-10 22:20:00|609.9|599.1|610.27|599.47|610.27|599.47|609.9|599.1|5
1652221210000|2022-05-10 22:20:10|610.28|599.48|610.9|600.1|610.9|600.1|610.24|599.44|5
1652221220000|2022-05-10 22:20:20|610.95|600.15|610.9|600.1|610.95|600.15|610.9|600.1|2
1652221230000|2022-05-10 22:20:30|610.82|600.02|609.9|599.1|610.82|600.02|609.79|598.99|13
1652221240000|2022-05-10 22:20:40|609.94|599.14|609.4|598.6|609.94|599.14|609.13|598.33|7
1652221250000|2022-05-10 22:20:50|609.45|598.65|609|598.2|609.45|598.65|609|598.2|3
1652221260000|2022-05-10 22:21:00|608.9|598.1|608.09|597.29|608.9|598.1|608.09|597.29|7
1652221270000|2022-05-10 22:21:10|608.18|597.38|607.54|596.74|608.18|597.38|607.5|596.7|10
1652221280000|2022-05-10 22:21:20|607.2|596.4|607.37|596.57|607.37|596.57|607.1|596.3|8
1652221290000|2022-05-10 22:21:30|607.33|596.53|607.01|596.21|607.61|596.81|607.01|596.21|8
1652221300000|2022-05-10 22:21:40|607.09|596.29|606.9|596.1|607.34|596.54|606.9|596.1|12
1652221310000|2022-05-10 22:21:50|606.35|595.55|606|595.2|606.35|595.55|606|595.2|9
1652221320000|2022-05-10 22:22:00|605.9|595.1|605.2|594.4|605.9|595.1|605.2|594.4|3
1652221330000|2022-05-10 22:22:10|605.45|594.65|605|594.2|605.87|595.07|605|594.2|12
1652221340000|2022-05-10 22:22:20|605.33|594.53|605.8|595|605.8|595|605.33|594.53|4
1652221350000|2022-05-10 22:22:30|605.9|595.1|605.9|595.1|605.9|595.1|605.5|594.7|3
1652221360000|2022-05-10 22:22:40|606.32|595.52|606.2|595.4|606.32|595.52|606.2|595.4|5
1652221370000|2022-05-10 22:22:50|606.37|595.57|606.3|595.5|606.42|595.62|606.3|595.5|6
1652221380000|2022-05-10 22:23:00|606.38|595.58|606.16|595.36|606.38|595.58|606.15|595.35|10
1652221390000|2022-05-10 22:23:10|606.15|595.35|605.12|594.32|606.17|595.37|605.11|594.31|14
1652221400000|2022-05-10 22:23:20|605.11|594.31|605.11|594.31|605.12|594.32|605.11|594.31|7
1652221410000|2022-05-10 22:23:30|605.12|594.32|604.95|594.15|605.36|594.56|604.95|594.15|7
1652221420000|2022-05-10 22:23:40|604.85|594.05|604.9|594.1|604.95|594.15|604.79|593.99|5
1652221430000|2022-05-10 22:23:50|604.77|593.97|604.9|594.1|604.9|594.1|604.6|593.8|5
1652221440000|2022-05-10 22:24:00|604.79|593.99|603.86|593.06|604.79|593.99|603.86|593.06|6
1652221450000|2022-05-10 22:24:10|603.35|592.55|603.76|592.96|603.79|592.99|603.1|592.3|11
1652221460000|2022-05-10 22:24:20|603.9|593.1|603.9|593.1|603.9|593.1|603.9|593.1|1
1652221470000|2022-05-10 22:24:30|603.95|593.15|603.95|593.15|603.95|593.15|603.95|593.15|1
1652221480000|2022-05-10 22:24:40|604.4|593.6|605.3|594.5|605.3|594.5|604.4|593.6|3
1652221490000|2022-05-10 22:24:50|605.6|594.8|605.19|594.39|605.6|594.8|605.19|594.39|2
1652221500000|2022-05-10 22:25:00|605.59|594.79|604.7|593.9|605.59|594.79|604.7|593.9|7
1652221520000|2022-05-10 22:25:20|604.64|593.84|603.15|592.35|604.64|593.84|603.15|592.35|10
1652221530000|2022-05-10 22:25:30|602.9|592.1|601.9|591.1|602.9|592.1|601.9|591.1|10
1652221560000|2022-05-10 22:26:00|602|591.2|602|591.2|602|591.2|602|591.2|1
1652221570000|2022-05-10 22:26:10|601.98|591.18|601.9|591.1|601.98|591.18|601.9|591.1|3
1652221580000|2022-05-10 22:26:20|601.95|591.15|601.9|591.1|601.97|591.17|601.9|591.1|3
1652221600000|2022-05-10 22:26:40|601.78|590.98|600.68|589.88|601.78|590.98|600.68|589.88|8
1652221610000|2022-05-10 22:26:50|600.67|589.87|599.94|589.14|600.68|589.88|599.88|589.08|17
1652221620000|2022-05-10 22:27:00|599.55|588.75|599.9|589.1|599.9|589.1|599.55|588.75|2
1652221660000|2022-05-10 22:27:40|600.16|589.36|600.9|590.1|600.9|590.1|600.16|589.36|5
1652221670000|2022-05-10 22:27:50|601.17|590.37|601.4|590.6|601.4|590.6|601.16|590.36|4
1652221680000|2022-05-10 22:28:00|601.95|591.15|601.95|591.15|601.95|591.15|601.95|591.15|1
1652221700000|2022-05-10 22:28:20|601.85|591.05|601.8|591|601.9|591.1|601.8|591|5
1652221710000|2022-05-10 22:28:30|601.3|590.5|600.97|590.17|601.3|590.5|600.97|590.17|15
1652221720000|2022-05-10 22:28:40|600.98|590.18|600.9|590.1|600.98|590.18|600.75|589.95|6
1652221730000|2022-05-10 22:28:50|600.62|589.82|600.08|589.28|600.62|589.82|600.07|589.27|15
1652221740000|2022-05-10 22:29:00|600.19|589.39|599.95|589.15|600.19|589.39|599.95|589.15|3
1652221750000|2022-05-10 22:29:10|600.1|589.3|600.4|589.6|600.4|589.6|600.1|589.3|2
1652221760000|2022-05-10 22:29:20|601|590.2|601.9|591.1|601.9|591.1|601|590.2|5
1652221770000|2022-05-10 22:29:30|601.95|591.15|601.82|591.02|601.95|591.15|601.82|591.02|2
1652221780000|2022-05-10 22:29:40|601.76|590.96|600.9|590.1|601.9|591.1|600.9|590.1|8
1652221790000|2022-05-10 22:29:50|600.7|589.9|600.4|589.6|600.9|590.1|600.4|589.6|4
1652221800000|2022-05-10 22:30:00|599.9|589.1|599.79|588.99|599.9|589.1|599.72|588.92|6
1652221810000|2022-05-10 22:30:10|599.9|589.1|599.75|588.95|599.9|589.1|599.75|588.95|2
1652221820000|2022-05-10 22:30:20|599.52|588.72|599.65|588.85|599.66|588.86|599.44|588.64|9
1652221830000|2022-05-10 22:30:30|599.66|588.86|599.62|588.82|599.81|589.01|599.62|588.82|4
1652221840000|2022-05-10 22:30:40|599.27|588.47|599.3|588.5|599.3|588.5|599.27|588.47|2
1652221850000|2022-05-10 22:30:50|599.2|588.4|599.48|588.68|599.62|588.82|599.2|588.4|8
1652221860000|2022-05-10 22:31:00|599.51|588.71|599.47|588.67|599.51|588.71|599.47|588.67|4
1652221870000|2022-05-10 22:31:10|599.05|588.25|599.05|588.25|599.05|588.25|599.05|588.25|1
1652221880000|2022-05-10 22:31:20|598.9|588.1|598.53|587.73|598.9|588.1|598.53|587.73|2
1652221890000|2022-05-10 22:31:30|598.9|588.1|598.74|587.94|598.9|588.1|598.74|587.94|2
1652221900000|2022-05-10 22:31:40|598.75|587.95|598.71|587.91|598.9|588.1|598.71|587.91|5
1652221910000|2022-05-10 22:31:50|598.28|587.48|598.22|587.42|598.28|587.48|598.22|587.42|2
1652221920000|2022-05-10 22:32:00|598.9|588.1|598.74|587.94|598.9|588.1|598.6|587.8|3
1652221930000|2022-05-10 22:32:10|598.57|587.77|598.22|587.42|598.74|587.94|598.22|587.42|11
1652221940000|2022-05-10 22:32:20|598.17|587.37|598.1|587.3|598.17|587.37|598.1|587.3|2
1652221950000|2022-05-10 22:32:30|598.09|587.29|598.12|587.32|598.12|587.32|598.09|587.29|3
1652221960000|2022-05-10 22:32:40|598.29|587.49|598.29|587.49|598.29|587.49|598.29|587.49|1
1652221970000|2022-05-10 22:32:50|598.27|587.47|597.93|587.13|598.27|587.47|597.93|587.13|3
1652221980000|2022-05-10 22:33:00|598.16|587.36|598.2|587.4|598.2|587.4|598.16|587.36|2
1652221990000|2022-05-10 22:33:10|598.7|587.9|598.9|588.1|599.21|588.41|598.7|587.9|4
1652222000000|2022-05-10 22:33:20|599.21|588.41|598.9|588.1|599.21|588.41|598.9|588.1|4
1652222010000|2022-05-10 22:33:30|598.95|588.15|598.95|588.15|598.95|588.15|598.95|588.15|1
1652222030000|2022-05-10 22:33:50|599.3|588.5|599.31|588.51|599.32|588.52|599.3|588.5|7
1652222040000|2022-05-10 22:34:00|599.7|588.9|599.87|589.07|599.87|589.07|599.7|588.9|7
1652222050000|2022-05-10 22:34:10|599.9|589.1|600.2|589.4|600.55|589.75|599.9|589.1|4
1652222060000|2022-05-10 22:34:20|600.45|589.65|600.5|589.7|600.9|590.1|600.3|589.5|6
1652222070000|2022-05-10 22:34:30|600.4|589.6|600.31|589.51|600.4|589.6|600|589.2|3
1652222080000|2022-05-10 22:34:40|600.15|589.35|599.9|589.1|600.15|589.35|599.9|589.1|2
1652222110000|2022-05-10 22:35:10|599.61|588.81|598.9|588.1|599.9|589.1|598.9|588.1|10
1652222120000|2022-05-10 22:35:20|598.77|587.97|598.09|587.29|598.77|587.97|598.09|587.29|8
1652222130000|2022-05-10 22:35:30|597.9|587.1|597.4|586.6|597.9|587.1|597.4|586.6|10
1652222140000|2022-05-10 22:35:40|597.55|586.75|596.9|586.1|597.55|586.75|596.74|585.94|10
1652222150000|2022-05-10 22:35:50|596.69|585.89|596.79|585.99|596.9|586.1|596|585.2|13
1652222160000|2022-05-10 22:36:00|596.44|585.64|596.4|585.6|596.44|585.64|595.9|585.1|10
1652222170000|2022-05-10 22:36:10|596.9|586.1|596.9|586.1|596.9|586.1|596.9|586.1|1
1652222180000|2022-05-10 22:36:20|597.4|586.6|598.3|587.5|598.3|587.5|597.4|586.6|7
1652222190000|2022-05-10 22:36:30|598.31|587.51|598.8|588|598.8|588|598.3|587.5|3
1652222200000|2022-05-10 22:36:40|598.92|588.12|598.92|588.12|598.92|588.12|598.92|588.12|1
1652222210000|2022-05-10 22:36:50|598.9|588.1|598.3|587.5|598.9|588.1|598.2|587.4|9
1652222220000|2022-05-10 22:37:00|598.32|587.52|598.24|587.44|598.32|587.52|598.24|587.44|5
1652222230000|2022-05-10 22:37:10|598.1|587.3|597.28|586.48|598.1|587.3|597.28|586.48|13
1652222240000|2022-05-10 22:37:20|597.2|586.4|597.29|586.49|597.29|586.49|597.2|586.4|4
1652222250000|2022-05-10 22:37:30|597.79|586.99|597.87|587.07|597.87|587.07|597.79|586.99|2
1652222260000|2022-05-10 22:37:40|597.88|587.08|597.89|587.09|597.89|587.09|597.87|587.07|6
1652222270000|2022-05-10 22:37:50|597.9|587.1|598.23|587.43|598.24|587.44|597.9|587.1|6
1652222280000|2022-05-10 22:38:00|598.16|587.36|598.24|587.44|598.25|587.45|598.16|587.36|9
1652222290000|2022-05-10 22:38:10|598.41|587.61|598.17|587.37|598.41|587.61|598.05|587.25|10
1652222300000|2022-05-10 22:38:20|598.15|587.35|598.34|587.54|598.4|587.6|597.94|587.14|6
1652222310000|2022-05-10 22:38:30|598.57|587.77|598.39|587.59|598.57|587.77|598.39|587.59|2
1652222320000|2022-05-10 22:38:40|597.94|587.14|597.94|587.14|598.32|587.52|597.94|587.14|5
1652222330000|2022-05-10 22:38:50|597.92|587.12|597.36|586.56|597.93|587.13|597.36|586.56|12
1652222340000|2022-05-10 22:39:00|597.15|586.35|595.7|584.9|597.15|586.35|595.7|584.9|13
1652222350000|2022-05-10 22:39:10|595.85|585.05|594.9|584.1|595.85|585.05|594.9|584.1|13
1652222360000|2022-05-10 22:39:20|594.4|583.6|595.1|584.3|595.1|584.3|594.15|583.35|13
1652222370000|2022-05-10 22:39:30|595.4|584.6|594.9|584.1|595.4|584.6|594.9|584.1|3
1652222380000|2022-05-10 22:39:40|595.4|584.6|595.9|585.1|595.9|585.1|595.4|584.6|2
1652222390000|2022-05-10 22:39:50|595.95|585.15|595.95|585.15|595.95|585.15|595.95|585.15|1
1652222400000|2022-05-10 22:40:00|595.9|585.1|595.9|585.1|595.9|585.1|595.9|585.1|1
1652222410000|2022-05-10 22:40:10|595.65|584.85|595.29|584.49|595.65|584.85|594.9|584.1|8
1652222420000|2022-05-10 22:40:20|595.79|584.99|595.73|584.93|595.9|585.1|595.7|584.9|5
1652222430000|2022-05-10 22:40:30|595.9|585.1|596.05|585.25|596.05|585.25|595.9|585.1|3
1652222440000|2022-05-10 22:40:40|596.45|585.65|596.65|585.85|596.65|585.85|596.45|585.65|3
1652222450000|2022-05-10 22:40:50|596.15|585.35|595.95|585.15|596.16|585.36|595.9|585.1|7
1652222460000|2022-05-10 22:41:00|595.85|585.05|595.61|584.81|595.9|585.1|595.4|584.6|5
1652222470000|2022-05-10 22:41:10|595.62|584.82|595.81|585.01|595.81|585.01|595.45|584.65|7
1652222480000|2022-05-10 22:41:20|595.9|585.1|595.93|585.13|595.94|585.14|595.9|585.1|3
1652222490000|2022-05-10 22:41:30|595.94|585.14|597.31|586.51|597.31|586.51|595.9|585.1|9
1652222500000|2022-05-10 22:41:40|597.4|586.6|597.18|586.38|597.9|587.1|597.18|586.38|12
1652222510000|2022-05-10 22:41:50|597.17|586.37|597.15|586.35|597.3|586.5|596.9|586.1|13
1652222520000|2022-05-10 22:42:00|597.4|586.6|597.9|587.1|597.9|587.1|597.4|586.6|3
1652222530000|2022-05-10 22:42:10|598|587.2|598|587.2|598|587.2|598|587.2|1
1652222540000|2022-05-10 22:42:20|598.1|587.3|598.27|587.47|598.27|587.47|598.1|587.3|4
1652222550000|2022-05-10 22:42:30|598.32|587.52|599.07|588.27|599.32|588.52|598.18|587.38|13
1652222560000|2022-05-10 22:42:40|599.23|588.43|599.23|588.43|599.23|588.43|599.1|588.3|4
1652222570000|2022-05-10 22:42:50|599.4|588.6|600.4|589.6|600.9|590.1|599.4|588.6|8
1652222580000|2022-05-10 22:43:00|600.3|589.5|599.9|589.1|600.3|589.5|599.8|589|6
1652222590000|2022-05-10 22:43:10|599.4|588.6|598.81|588.01|599.4|588.6|598.81|588.01|7
1652222600000|2022-05-10 22:43:20|598.9|588.1|598.64|587.84|598.9|588.1|598.58|587.78|6
1652222610000|2022-05-10 22:43:30|598.79|587.99|598.25|587.45|598.9|588.1|598.25|587.45|6
1652222620000|2022-05-10 22:43:40|597.95|587.15|597.44|586.64|597.95|587.15|597.1|586.3|5
1652222630000|2022-05-10 22:43:50|597.32|586.52|598.1|587.3|598.17|587.37|597.32|586.52|11
1652222640000|2022-05-10 22:44:00|598.23|587.43|598.8|588|598.8|588|598.23|587.43|4
1652222650000|2022-05-10 22:44:10|599|588.2|599.4|588.6|599.4|588.6|599|588.2|4
1652222660000|2022-05-10 22:44:20|600.05|589.25|600.22|589.42|600.22|589.42|600|589.2|4
1652222670000|2022-05-10 22:44:30|599.95|589.15|599.95|589.15|599.95|589.15|599.95|589.15|1
1652222680000|2022-05-10 22:44:40|600.27|589.47|599.9|589.1|600.29|589.49|599.9|589.1|12
1652222690000|2022-05-10 22:44:50|600|589.2|600.79|589.99|600.79|589.99|600|589.2|8
1652222700000|2022-05-10 22:45:00|600.78|589.98|600.29|589.49|600.78|589.98|599.9|589.1|6
1652222710000|2022-05-10 22:45:10|600.28|589.48|600.9|590.1|601.6|590.8|600.28|589.48|7
1652222720000|2022-05-10 22:45:20|601.65|590.85|602.1|591.3|602.15|591.35|601.65|590.85|6
1652222730000|2022-05-10 22:45:30|602|591.2|602|591.2|602|591.2|602|591.2|1
1652222740000|2022-05-10 22:45:40|602.35|591.55|602|591.2|602.35|591.55|602|591.2|2
1652222750000|2022-05-10 22:45:50|602.32|591.52|601.9|591.1|602.32|591.52|601.9|591.1|3
1652222770000|2022-05-10 22:46:10|601.53|590.73|601.4|590.6|601.53|590.73|601.4|590.6|2
1652222780000|2022-05-10 22:46:20|601.19|590.39|601.69|590.89|601.69|590.89|601.19|590.39|6
1652222790000|2022-05-10 22:46:30|601.32|590.52|601.21|590.41|601.69|590.89|601|590.2|8
1652222800000|2022-05-10 22:46:40|600.93|590.13|600.87|590.07|600.93|590.13|600.05|589.25|8
1652222810000|2022-05-10 22:46:50|600.62|589.82|600.17|589.37|600.62|589.82|600.17|589.37|4
1652222820000|2022-05-10 22:47:00|600.19|589.39|600.19|589.39|600.19|589.39|599.95|589.15|5
1652222830000|2022-05-10 22:47:10|600|589.2|600.19|589.39|600.19|589.39|599.9|589.1|3
1652222840000|2022-05-10 22:47:20|600.15|589.35|599.95|589.15|600.15|589.35|599.95|589.15|2
1652222850000|2022-05-10 22:47:30|599.9|589.1|599.1|588.3|599.9|589.1|599.1|588.3|7
1652222860000|2022-05-10 22:47:40|599.09|588.29|598.55|587.75|599.09|588.29|598.55|587.75|3
1652222870000|2022-05-10 22:47:50|598.05|587.25|596.9|586.1|598.05|587.25|596.9|586.1|5
1652222880000|2022-05-10 22:48:00|596.95|586.15|596.26|585.46|596.95|586.15|596.26|585.46|5
1652222890000|2022-05-10 22:48:10|595.9|585.1|595.17|584.37|595.9|585.1|595.17|584.37|10
1652222900000|2022-05-10 22:48:20|595.11|584.31|595.9|585.1|595.9|585.1|594.9|584.1|7
1652222910000|2022-05-10 22:48:30|595.4|584.6|594.9|584.1|595.4|584.6|594.15|583.35|7
1652222920000|2022-05-10 22:48:40|594.69|583.89|594.2|583.4|594.69|583.89|594.2|583.4|3
1652222930000|2022-05-10 22:48:50|593.9|583.1|594.9|584.1|594.9|584.1|593.9|583.1|4
1652222940000|2022-05-10 22:49:00|594.5|583.7|594.9|584.1|594.9|584.1|594.24|583.44|12
1652222950000|2022-05-10 22:49:10|594.8|584|594.3|583.5|594.8|584|594.3|583.5|2
1652222960000|2022-05-10 22:49:20|594.8|584|594.9|584.1|594.9|584.1|594.57|583.77|6
1652222970000|2022-05-10 22:49:30|595|584.2|595|584.2|595|584.2|595|584.2|1
1652222980000|2022-05-10 22:49:40|594.95|584.15|595.9|585.1|595.9|585.1|594.95|584.15|7
1652222990000|2022-05-10 22:49:50|596.4|585.6|596.77|585.97|596.9|586.1|596.14|585.34|9
1652223000000|2022-05-10 22:50:00|596.32|585.52|596.9|586.1|596.9|586.1|596.2|585.4|6
1652223010000|2022-05-10 22:50:10|596.4|585.6|596.4|585.6|596.4|585.6|596.4|585.6|1
1652223020000|2022-05-10 22:50:20|596.12|585.32|596.89|586.09|596.89|586.09|596.12|585.32|7
1652223030000|2022-05-10 22:50:30|596.9|586.1|598.95|588.15|598.95|588.15|596.9|586.1|7
1652223040000|2022-05-10 22:50:40|599.4|588.6|600.1|589.3|600.1|589.3|599.4|588.6|3
1652223050000|2022-05-10 22:50:50|600.4|589.6|599.95|589.15|600.4|589.6|599.95|589.15|3
1652223060000|2022-05-10 22:51:00|599.9|589.1|599.9|589.1|599.9|589.1|599.9|589.1|1
1652223070000|2022-05-10 22:51:10|599.4|588.6|599.4|588.6|599.4|588.6|599.4|588.6|1
1652223080000|2022-05-10 22:51:20|599.21|588.41|598.75|587.95|599.21|588.41|598.3|587.5|14
1652223090000|2022-05-10 22:51:30|598.69|587.89|597.9|587.1|598.69|587.89|597.9|587.1|9
1652223100000|2022-05-10 22:51:40|598.06|587.26|598.4|587.6|598.4|587.6|597.9|587.1|3
1652223110000|2022-05-10 22:51:50|598.53|587.73|598.69|587.89|598.69|587.89|598.53|587.73|9
1652223120000|2022-05-10 22:52:00|598.59|587.79|598.55|587.75|599.05|588.25|598.25|587.45|12
1652223130000|2022-05-10 22:52:10|598.7|587.9|597.9|587.1|598.7|587.9|597.9|587.1|4
1652223140000|2022-05-10 22:52:20|598.84|588.04|598.84|588.04|598.84|588.04|598.83|588.03|5
1652223150000|2022-05-10 22:52:30|598.83|588.03|599.18|588.38|599.2|588.4|598.83|588.03|13
1652223160000|2022-05-10 22:52:40|599.1|588.3|599.9|589.1|599.9|589.1|599.1|588.3|4
1652223170000|2022-05-10 22:52:50|599.76|588.96|599.9|589.1|599.9|589.1|599.7|588.9|7
1652223180000|2022-05-10 22:53:00|600.01|589.21|600.65|589.85|600.65|589.85|599.9|589.1|4
1652223190000|2022-05-10 22:53:10|600.9|590.1|600.9|590.1|600.9|590.1|600.9|590.1|1
1652223200000|2022-05-10 22:53:20|601.4|590.6|602.2|591.4|602.4|591.6|601.4|590.6|7
1652223210000|2022-05-10 22:53:30|601.95|591.15|601.9|591.1|602.4|591.6|601.9|591.1|8
1652223230000|2022-05-10 22:53:50|602.28|591.48|601.9|591.1|602.4|591.6|601.9|591.1|6
1652223240000|2022-05-10 22:54:00|602.05|591.25|602.9|592.1|602.9|592.1|602.05|591.25|3
1652223250000|2022-05-10 22:54:10|603.02|592.22|603.9|593.1|603.9|593.1|602.9|592.1|4
1652223260000|2022-05-10 22:54:20|604.16|593.36|604.9|594.1|604.9|594.1|603.9|593.1|10
1652223270000|2022-05-10 22:54:30|604.5|593.7|604.9|594.1|604.9|594.1|603.95|593.15|5
1652223280000|2022-05-10 22:54:40|604.13|593.33|604.4|593.6|604.4|593.6|604.13|593.33|2
1652223290000|2022-05-10 22:54:50|604.05|593.25|603.95|593.15|604.05|593.25|603.95|593.15|2
1652223300000|2022-05-10 22:55:00|603.9|593.1|602.46|591.66|603.9|593.1|602.46|591.66|8
1652223310000|2022-05-10 22:55:10|601.9|591.1|602.9|592.1|602.99|592.19|601.9|591.1|5
1652223320000|2022-05-10 22:55:20|603.08|592.28|603|592.2|603.08|592.28|603|592.2|3
1652223330000|2022-05-10 22:55:30|603.1|592.3|602.95|592.15|603.1|592.3|602.95|592.15|3
1652223350000|2022-05-10 22:55:50|603.23|592.43|603.9|593.1|603.9|593.1|603.15|592.35|8
1652223360000|2022-05-10 22:56:00|603.5|592.7|604.27|593.47|604.27|593.47|603.5|592.7|8
1652223370000|2022-05-10 22:56:10|604.26|593.46|603.9|593.1|604.26|593.46|603.9|593.1|6
1652223380000|2022-05-10 22:56:20|604.4|593.6|604|593.2|604.9|594.1|604|593.2|11
1652223390000|2022-05-10 22:56:30|604.9|594.1|605.25|594.45|605.9|595.1|604.9|594.1|14
1652223400000|2022-05-10 22:56:40|605.5|594.7|605.4|594.6|605.65|594.85|605.4|594.6|3
1652223410000|2022-05-10 22:56:50|605.9|595.1|606.9|596.1|607.05|596.25|605.9|595.1|4
1652223420000|2022-05-10 22:57:00|607.3|596.5|607.85|597.05|607.85|597.05|606.9|596.1|7
1652223430000|2022-05-10 22:57:10|608.05|597.25|608.05|597.25|608.05|597.25|607.84|597.04|6
1652223440000|2022-05-10 22:57:20|608.4|597.6|608.9|598.1|608.9|598.1|608.4|597.6|5
1652223450000|2022-05-10 22:57:30|608.65|597.85|608.4|597.6|608.9|598.1|608.4|597.6|6
1652223460000|2022-05-10 22:57:40|608.5|597.7|608.9|598.1|608.9|598.1|608.2|597.4|8
1652223470000|2022-05-10 22:57:50|609|598.2|609|598.2|609|598.2|609|598.2|1
1652223480000|2022-05-10 22:58:00|608.9|598.1|608.21|597.41|608.9|598.1|608.21|597.41|7
1652223490000|2022-05-10 22:58:10|607.75|596.95|607|596.2|607.9|597.1|607|596.2|5
1652223500000|2022-05-10 22:58:20|606.9|596.1|606.9|596.1|606.9|596.1|606.9|596.1|1
1652223520000|2022-05-10 22:58:40|606.95|596.15|606.9|596.1|606.95|596.15|606.77|595.97|4
1652223530000|2022-05-10 22:58:50|606.77|595.97|605.9|595.1|606.77|595.97|605.9|595.1|4
1652223540000|2022-05-10 22:59:00|606|595.2|604.69|593.89|606|595.2|604.69|593.89|13
1652223550000|2022-05-10 22:59:10|604.9|594.1|604.85|594.05|604.9|594.1|604.12|593.32|7
1652223560000|2022-05-10 22:59:20|604.9|594.1|604.14|593.34|604.9|594.1|604.13|593.33|8
1652223570000|2022-05-10 22:59:30|603.9|593.1|603.9|593.1|603.9|593.1|603.9|593.1|1
1652223580000|2022-05-10 22:59:40|604.18|593.38|604.4|593.6|604.4|593.6|604.18|593.38|2
1652223590000|2022-05-10 22:59:50|603.95|593.15|603.9|593.1|603.95|593.15|603.9|593.1|2
1652223600000|2022-05-10 23:00:00|604|593.2|604|593.2|604|593.2|604|593.2|1
1652223610000|2022-05-10 23:00:10|603.9|593.1|602.7|591.9|603.9|593.1|602.7|591.9|19
1652223620000|2022-05-10 23:00:20|602.4|591.6|603|592.2|603|592.2|602.4|591.6|3
1652223630000|2022-05-10 23:00:30|603.05|592.25|603.9|593.1|603.9|593.1|603.05|592.25|4
1652223650000|2022-05-10 23:00:50|604|593.2|603.9|593.1|604|593.2|603.9|593.1|2
1652223660000|2022-05-10 23:01:00|603.82|593.02|603.01|592.21|603.82|593.02|603.01|592.21|6
1652223670000|2022-05-10 23:01:10|602.99|592.19|602.9|592.1|602.99|592.19|602.67|591.87|5
1652223680000|2022-05-10 23:01:20|602.5|591.7|602.85|592.05|602.85|592.05|602.5|591.7|5
1652223690000|2022-05-10 23:01:30|602.99|592.19|603.9|593.1|603.9|593.1|602.9|592.1|5
1652223700000|2022-05-10 23:01:40|604|593.2|604.4|593.6|604.4|593.6|604|593.2|3
1652223720000|2022-05-10 23:02:00|604.2|593.4|605.27|594.47|605.27|594.47|604.2|593.4|4
1652223730000|2022-05-10 23:02:10|605.9|595.1|607.9|597.1|607.9|597.1|605.9|595.1|8
1652223740000|2022-05-10 23:02:20|608.4|597.6|608.95|598.15|608.95|598.15|608.4|597.6|3
1652223750000|2022-05-10 23:02:30|609|598.2|609.9|599.1|609.9|599.1|609|598.2|3
1652223760000|2022-05-10 23:02:40|609.4|598.6|608.95|598.15|609.4|598.6|608.95|598.15|2
1652223770000|2022-05-10 23:02:50|609.4|598.6|608.95|598.15|609.4|598.6|608.95|598.15|2
1652223780000|2022-05-10 23:03:00|609.05|598.25|609.89|599.09|609.89|599.09|609.05|598.25|2
1652223790000|2022-05-10 23:03:10|609.9|599.1|610.9|600.1|610.9|600.1|609.9|599.1|3
1652223810000|2022-05-10 23:03:30|610.75|599.95|610.55|599.75|610.88|600.08|610.25|599.45|9
1652223820000|2022-05-10 23:03:40|610.63|599.83|610.92|600.12|611.37|600.57|610.63|599.83|11
1652223830000|2022-05-10 23:03:50|610.91|600.11|610.9|600.1|610.93|600.13|609.9|599.1|11
1652223840000|2022-05-10 23:04:00|610.88|600.08|610.95|600.15|611.05|600.25|610.88|600.08|5
1652223850000|2022-05-10 23:04:10|610.84|600.04|610.25|599.45|610.84|600.04|610.05|599.25|11
1652223860000|2022-05-10 23:04:20|609.9|599.1|611.9|601.1|611.9|601.1|609.9|599.1|9
1652223870000|2022-05-10 23:04:30|611.55|600.75|611.1|600.3|611.55|600.75|611.1|600.3|3
1652223880000|2022-05-10 23:04:40|611.29|600.49|611.9|601.1|611.9|601.1|611.1|600.3|6
1652223890000|2022-05-10 23:04:50|611.94|601.14|612.9|602.1|612.9|602.1|611.9|601.1|7
1652223900000|2022-05-10 23:05:00|612.4|601.6|612.9|602.1|612.9|602.1|612|601.2|4
1652223910000|2022-05-10 23:05:10|613.29|602.49|614.05|603.25|614.05|603.25|613.29|602.49|3
1652223920000|2022-05-10 23:05:20|614.28|603.48|614.9|604.1|614.9|604.1|614.1|603.3|9
1652223940000|2022-05-10 23:05:40|614.69|603.89|614.05|603.25|614.9|604.1|614.05|603.25|6
1652223950000|2022-05-10 23:05:50|613.93|603.13|613.57|602.77|613.93|603.13|613.57|602.77|4
1652223960000|2022-05-10 23:06:00|613.12|602.32|613.73|602.93|613.9|603.1|613.12|602.32|4
1652223970000|2022-05-10 23:06:10|613.9|603.1|613.57|602.77|613.9|603.1|613.57|602.77|3
1652223980000|2022-05-10 23:06:20|613.07|602.27|611.9|601.1|613.07|602.27|611.9|601.1|6
1652223990000|2022-05-10 23:06:30|611.65|600.85|611.9|601.1|611.9|601.1|611.62|600.82|3
1652224000000|2022-05-10 23:06:40|611.45|600.65|611|600.2|611.45|600.65|611|600.2|2
1652224010000|2022-05-10 23:06:50|611.15|600.35|610.9|600.1|611.3|600.5|610.9|600.1|7
1652224020000|2022-05-10 23:07:00|611.4|600.6|611.9|601.1|611.9|601.1|611.4|600.6|5
1652224030000|2022-05-10 23:07:10|611.65|600.85|612.4|601.6|612.4|601.6|610.95|600.15|14
1652224040000|2022-05-10 23:07:20|612.44|601.64|612.15|601.35|612.44|601.64|612.15|601.35|5
1652224050000|2022-05-10 23:07:30|611.9|601.1|612.65|601.85|612.65|601.85|611.9|601.1|7
1652224060000|2022-05-10 23:07:40|612.9|602.1|612.9|602.1|612.9|602.1|612.9|602.1|1
1652224070000|2022-05-10 23:07:50|613|602.2|614.07|603.27|614.07|603.27|613|602.2|8
1652224080000|2022-05-10 23:08:00|613.9|603.1|613.85|603.05|613.9|603.1|613.73|602.93|3
1652224090000|2022-05-10 23:08:10|613.9|603.1|615.4|604.6|615.9|605.1|613.9|603.1|7
1652224100000|2022-05-10 23:08:20|614.9|604.1|614.4|603.6|614.9|604.1|614.4|603.6|3
1652224110000|2022-05-10 23:08:30|613.9|603.1|614.1|603.3|614.1|603.3|613.9|603.1|2
1652224120000|2022-05-10 23:08:40|614.42|603.62|614.4|603.6|614.43|603.63|614.29|603.49|8
1652224130000|2022-05-10 23:08:50|614.39|603.59|614.25|603.45|614.61|603.81|614.16|603.36|7
1652224140000|2022-05-10 23:09:00|613.95|603.15|614.26|603.46|614.26|603.46|613.95|603.15|4
1652224150000|2022-05-10 23:09:10|614.76|603.96|615.8|605|615.8|605|614.76|603.96|8
1652224160000|2022-05-10 23:09:20|615.97|605.17|616|605.2|616.9|606.1|615.97|605.17|10
1652224170000|2022-05-10 23:09:30|616.08|605.28|616|605.2|616.08|605.28|615.95|605.15|3
1652224180000|2022-05-10 23:09:40|616.4|605.6|616.9|606.1|616.95|606.15|616.4|605.6|4
1652224190000|2022-05-10 23:09:50|616.96|606.16|618.4|607.6|618.9|608.1|616.96|606.16|12
1652224200000|2022-05-10 23:10:00|617.9|607.1|617.9|607.1|617.9|607.1|617.62|606.82|3
1652224210000|2022-05-10 23:10:10|618.25|607.45|617.7|606.9|618.25|607.45|617.7|606.9|5
1652224220000|2022-05-10 23:10:20|617.4|606.6|616.9|606.1|617.4|606.6|616.9|606.1|2
1652224230000|2022-05-10 23:10:30|616.85|606.05|614.9|604.1|616.85|606.05|614.86|604.06|11
1652224240000|2022-05-10 23:10:40|614.95|604.15|614.15|603.35|614.95|604.15|614.15|603.35|6
1652224250000|2022-05-10 23:10:50|613.9|603.1|613.9|603.1|614.4|603.6|613.9|603.1|4
1652224260000|2022-05-10 23:11:00|613.81|603.01|613.75|602.95|613.81|603.01|613.26|602.46|5
1652224270000|2022-05-10 23:11:10|613.9|603.1|614.9|604.1|614.9|604.1|613.9|603.1|4
1652224280000|2022-05-10 23:11:20|614.99|604.19|614.99|604.19|614.99|604.19|614.99|604.19|1
1652224290000|2022-05-10 23:11:30|614.95|604.15|614.99|604.19|615.3|604.5|614.95|604.15|4
1652224300000|2022-05-10 23:11:40|615.4|604.6|616.23|605.43|616.23|605.43|615.4|604.6|4
1652224310000|2022-05-10 23:11:50|616.73|605.93|616.9|606.1|617.9|607.1|616.73|605.93|12
1652224320000|2022-05-10 23:12:00|616.8|606|616.95|606.15|616.95|606.15|616.8|606|3
1652224330000|2022-05-10 23:12:10|616.9|606.1|616.1|605.3|616.9|606.1|616.1|605.3|3
1652224340000|2022-05-10 23:12:20|616.2|605.4|615.95|605.15|616.2|605.4|615.95|605.15|3
1652224350000|2022-05-10 23:12:30|616.29|605.49|616.45|605.65|616.45|605.65|616.29|605.49|6
1652224360000|2022-05-10 23:12:40|616.9|606.1|618.4|607.6|618.4|607.6|616.9|606.1|5
1652224370000|2022-05-10 23:12:50|618.9|608.1|618.2|607.4|618.9|608.1|618.2|607.4|3
1652224380000|2022-05-10 23:13:00|618.45|607.65|618.4|607.6|618.75|607.95|618.4|607.6|4
1652224390000|2022-05-10 23:13:10|618.48|607.68|618.4|607.6|618.9|608.1|618.4|607.6|5
1652224400000|2022-05-10 23:13:20|617.9|607.1|617.95|607.15|617.95|607.15|617.9|607.1|2
1652224410000|2022-05-10 23:13:30|617.86|607.06|617.49|606.69|617.86|607.06|617.33|606.53|4
1652224420000|2022-05-10 23:13:40|617.05|606.25|616.4|605.6|617.05|606.25|616.4|605.6|4
1652224430000|2022-05-10 23:13:50|615.9|605.1|615.4|604.6|616.01|605.21|615.05|604.25|4
1652224440000|2022-05-10 23:14:00|616.05|605.25|615.9|605.1|616.05|605.25|615.9|605.1|2
1652224450000|2022-05-10 23:14:10|616.2|605.4|616.4|605.6|616.4|605.6|616.2|605.4|2
1652224460000|2022-05-10 23:14:20|616.9|606.1|616.9|606.1|616.9|606.1|616.9|606.1|1
1652224470000|2022-05-10 23:14:30|616.8|606|616.4|605.6|616.9|606.1|616.4|605.6|3
1652224480000|2022-05-10 23:14:40|615.95|605.15|615.95|605.15|615.95|605.15|615.95|605.15|1
1652224490000|2022-05-10 23:14:50|615.9|605.1|614.1|603.3|615.9|605.1|614.1|603.3|8
1652224500000|2022-05-10 23:15:00|614.4|603.6|613.74|602.94|614.4|603.6|613.46|602.66|7
1652224510000|2022-05-10 23:15:10|613.9|603.1|614.4|603.6|614.4|603.6|613.9|603.1|11
1652224520000|2022-05-10 23:15:20|614.9|604.1|614.9|604.1|614.9|604.1|614.9|604.1|1
1652224530000|2022-05-10 23:15:30|614.95|604.15|616.8|606|616.8|606|614.95|604.15|6
1652224540000|2022-05-10 23:15:40|616.75|605.95|617.4|606.6|617.9|607.1|616.75|605.95|7
1652224550000|2022-05-10 23:15:50|616.9|606.1|616.9|606.1|616.9|606.1|616.9|606.1|1
1652224560000|2022-05-10 23:16:00|617|606.2|618.04|607.24|618.04|607.24|617|606.2|4
1652224570000|2022-05-10 23:16:10|617.9|607.1|618.14|607.34|618.14|607.34|617.9|607.1|2
1652224580000|2022-05-10 23:16:20|618.15|607.35|618.28|607.48|618.4|607.6|617.95|607.15|7
1652224590000|2022-05-10 23:16:30|618.15|607.35|617.4|606.6|618.15|607.35|617.4|606.6|3
1652224600000|2022-05-10 23:16:40|617.65|606.85|616.44|605.64|617.65|606.85|616.44|605.64|4
1652224610000|2022-05-10 23:16:50|616.14|605.34|616.14|605.34|616.14|605.34|616.14|605.34|1
1652224620000|2022-05-10 23:17:00|616.3|605.5|616.8|606|616.8|606|616.3|605.5|3
1652224630000|2022-05-10 23:17:10|616.67|605.87|616.19|605.39|616.67|605.87|616.19|605.39|9
1652224640000|2022-05-10 23:17:20|616.05|605.25|614.9|604.1|616.05|605.25|614.9|604.1|5
1652224650000|2022-05-10 23:17:30|614.65|603.85|613.78|602.98|614.65|603.85|613.51|602.71|7
1652224660000|2022-05-10 23:17:40|613.9|603.1|613.9|603.1|613.9|603.1|613.9|603.1|1
1652224670000|2022-05-10 23:17:50|613.74|602.94|612.95|602.15|613.74|602.94|612.95|602.15|4
1652224680000|2022-05-10 23:18:00|612.9|602.1|612.4|601.6|612.9|602.1|612.32|601.52|4
1652224690000|2022-05-10 23:18:10|612.79|601.99|612.9|602.1|612.9|602.1|612.4|601.6|5
1652224700000|2022-05-10 23:18:20|613|602.2|613.4|602.6|613.4|602.6|613|602.2|2
1652224710000|2022-05-10 23:18:30|613.9|603.1|613.9|603.1|613.9|603.1|613.9|603.1|1
1652224720000|2022-05-10 23:18:40|613.4|602.6|613.05|602.25|613.4|602.6|613.05|602.25|2
1652224730000|2022-05-10 23:18:50|612.9|602.1|612.04|601.24|612.9|602.1|612.04|601.24|2
1652224740000|2022-05-10 23:19:00|612.24|601.44|612.24|601.44|612.24|601.44|612.24|601.44|1
1652224750000|2022-05-10 23:19:10|611.99|601.19|612.05|601.25|612.05|601.25|611.89|601.09|5
1652224760000|2022-05-10 23:19:20|612.46|601.66|612.09|601.29|612.94|602.14|612.09|601.29|4
1652224770000|2022-05-10 23:19:30|611.99|601.19|611.99|601.19|612.15|601.35|611.99|601.19|3
1652224780000|2022-05-10 23:19:40|612.35|601.55|611.99|601.19|612.35|601.55|611.99|601.19|2
1652224790000|2022-05-10 23:19:50|612.24|601.44|612.49|601.69|612.49|601.69|612.09|601.29|3
1652224800000|2022-05-10 23:20:00|612.29|601.49|612.29|601.49|612.29|601.49|612.29|601.49|1
1652224810000|2022-05-10 23:20:10|612.25|601.45|611.99|601.19|612.29|601.49|611.92|601.12|8
1652224820000|2022-05-10 23:20:20|611.92|601.12|611.9|601.1|611.99|601.19|611.9|601.1|3
1652224830000|2022-05-10 23:20:30|611.65|600.85|611.6|600.8|611.65|600.85|611.6|600.8|2
1652224840000|2022-05-10 23:20:40|611.7|600.9|610.9|600.1|611.82|601.02|610.9|600.1|5
1652224850000|2022-05-10 23:20:50|610.4|599.6|609.91|599.11|610.4|599.6|609.45|598.65|9
1652224860000|2022-05-10 23:21:00|610.05|599.25|610.41|599.61|610.41|599.61|609.91|599.11|6
1652224880000|2022-05-10 23:21:20|610.9|600.1|610.75|599.95|610.9|600.1|610.75|599.95|2
1652224890000|2022-05-10 23:21:30|610.9|600.1|611|600.2|611|600.2|610.9|600.1|2
1652224900000|2022-05-10 23:21:40|611.36|600.56|612.31|601.51|612.32|601.52|611.35|600.55|7
1652224910000|2022-05-10 23:21:50|612.4|601.6|612.9|602.1|612.9|602.1|612.4|601.6|4
1652224920000|2022-05-10 23:22:00|612.53|601.73|612.1|601.3|612.53|601.73|612.1|601.3|5
1652224930000|2022-05-10 23:22:10|611.95|601.15|612|601.2|612.15|601.35|611.95|601.15|4
1652224940000|2022-05-10 23:22:20|612.08|601.28|613.16|602.36|613.16|602.36|612.08|601.28|5
1652224950000|2022-05-10 23:22:30|613.89|603.09|614.85|604.05|614.85|604.05|613.89|603.09|4
1652224960000|2022-05-10 23:22:40|615.05|604.25|615.2|604.4|615.53|604.73|614.9|604.1|7
1652224970000|2022-05-10 23:22:50|615.65|604.85|615.9|605.1|616.06|605.26|615.27|604.47|7
1652224980000|2022-05-10 23:23:00|615.95|605.15|615.95|605.15|615.95|605.15|615.95|605.15|1
1652224990000|2022-05-10 23:23:10|615.9|605.1|615.95|605.15|615.95|605.15|615.9|605.1|2
1652225000000|2022-05-10 23:23:20|615.9|605.1|615.9|605.1|615.9|605.1|615.9|605.1|1
1652225010000|2022-05-10 23:23:30|614.95|604.15|614.95|604.15|614.95|604.15|614.95|604.15|1
1652225020000|2022-05-10 23:23:40|615.05|604.25|615.05|604.25|615.05|604.25|615.05|604.25|1
1652225030000|2022-05-10 23:23:50|614.9|604.1|614.95|604.15|614.98|604.18|614.9|604.1|3
1652225040000|2022-05-10 23:24:00|615.27|604.47|615|604.2|615.28|604.48|615|604.2|5
1652225050000|2022-05-10 23:24:10|615.27|604.47|614.9|604.1|615.27|604.47|614.9|604.1|2
1652225060000|2022-05-10 23:24:20|615.16|604.36|615.41|604.61|615.41|604.61|615|604.2|4
1652225070000|2022-05-10 23:24:30|615.82|605.02|615.82|605.02|615.82|605.02|615.82|605.02|1
1652225080000|2022-05-10 23:24:40|615.84|605.04|615.84|605.04|615.85|605.05|615.84|605.04|7
1652225090000|2022-05-10 23:24:50|615.85|605.05|615.1|604.3|615.85|605.05|615.1|604.3|6
1652225100000|2022-05-10 23:25:00|615.07|604.27|614.9|604.1|615.08|604.28|614.9|604.1|8
1652225110000|2022-05-10 23:25:10|615.1|604.3|615.83|605.03|615.83|605.03|615.1|604.3|3
1652225120000|2022-05-10 23:25:20|615.78|604.98|615.63|604.83|615.78|604.98|614.95|604.15|4
1652225130000|2022-05-10 23:25:30|615.62|604.82|615.39|604.59|615.68|604.88|615.39|604.59|4
1652225140000|2022-05-10 23:25:40|615.22|604.42|614.9|604.1|615.22|604.42|614.9|604.1|2
1652225150000|2022-05-10 23:25:50|614.82|604.02|614.82|604.02|614.82|604.02|614.82|604.02|1
1652225160000|2022-05-10 23:26:00|614.34|603.54|613.15|602.35|614.6|603.8|613.15|602.35|4
1652225170000|2022-05-10 23:26:10|613.1|602.3|613.9|603.1|613.9|603.1|613.1|602.3|4
1652225190000|2022-05-10 23:26:30|613.5|602.7|613.66|602.86|613.66|602.86|613.5|602.7|2
1652225200000|2022-05-10 23:26:40|613.9|603.1|613.9|603.1|613.9|603.1|613.9|603.1|1
1652225220000|2022-05-10 23:27:00|614.24|603.44|614.3|603.5|614.4|603.6|614.24|603.44|4
1652225240000|2022-05-10 23:27:20|614.75|603.95|615.4|604.6|615.4|604.6|614.75|603.95|6
1652225250000|2022-05-10 23:27:30|615.51|604.71|615.9|605.1|615.9|605.1|615.51|604.71|2
1652225260000|2022-05-10 23:27:40|616.4|605.6|616.56|605.76|616.68|605.88|616.4|605.6|3
1652225270000|2022-05-10 23:27:50|615.95|605.15|615.95|605.15|616.31|605.51|615.95|605.15|4
1652225280000|2022-05-10 23:28:00|616.3|605.5|616.16|605.36|616.32|605.52|616.1|605.3|5
1652225290000|2022-05-10 23:28:10|615.9|605.1|615.36|604.56|615.9|605.1|615.2|604.4|5
1652225310000|2022-05-10 23:28:30|615.9|605.1|616.85|606.05|616.85|606.05|615.9|605.1|4
1652225320000|2022-05-10 23:28:40|616.84|606.04|616.9|606.1|617.05|606.25|616.84|606.04|5
1652225330000|2022-05-10 23:28:50|617.4|606.6|618.18|607.38|618.57|607.77|617.4|606.6|8
1652225340000|2022-05-10 23:29:00|618.58|607.78|618.68|607.88|618.68|607.88|618.23|607.43|4
1652225350000|2022-05-10 23:29:10|618.15|607.35|618.15|607.35|618.15|607.35|618.15|607.35|1
1652225360000|2022-05-10 23:29:20|617.9|607.1|617.48|606.68|617.9|607.1|617.48|606.68|5
1652225370000|2022-05-10 23:29:30|616.9|606.1|616.8|606|616.9|606.1|616.79|605.99|3
1652225380000|2022-05-10 23:29:40|616.45|605.65|616|605.2|616.45|605.65|616|605.2|2
1652225390000|2022-05-10 23:29:50|615.9|605.1|615.9|605.1|615.9|605.1|615.74|604.94|3
1652225400000|2022-05-10 23:30:00|615.82|605.02|614|603.2|615.82|605.02|614|603.2|4
1652225410000|2022-05-10 23:30:10|613.9|603.1|613.9|603.1|613.9|603.1|613.9|603.1|1
1652225420000|2022-05-10 23:30:20|613.45|602.65|613.4|602.6|613.9|603.1|613.4|602.6|6
1652225430000|2022-05-10 23:30:30|613.9|603.1|613.9|603.1|614.24|603.44|613.2|602.4|9
1652225440000|2022-05-10 23:30:40|614.4|603.6|614.9|604.1|614.9|604.1|614.4|603.6|2
1652225450000|2022-05-10 23:30:50|615.05|604.25|615.24|604.44|615.24|604.44|615.05|604.25|2
1652225460000|2022-05-10 23:31:00|614.9|604.1|615.9|605.1|615.9|605.1|614.9|604.1|4
1652225480000|2022-05-10 23:31:20|616.28|605.48|615.9|605.1|616.53|605.73|615.9|605.1|6
1652225490000|2022-05-10 23:31:30|616.32|605.52|616.16|605.36|616.32|605.52|616.16|605.36|5
1652225500000|2022-05-10 23:31:40|615.9|605.1|615.85|605.05|615.9|605.1|615.85|605.05|2
1652225510000|2022-05-10 23:31:50|615.38|604.58|615.71|604.91|615.82|605.02|615.38|604.58|5
1652225520000|2022-05-10 23:32:00|615.3|604.5|614.9|604.1|615.3|604.5|614.87|604.07|3
1652225530000|2022-05-10 23:32:10|614.85|604.05|613.78|602.98|614.85|604.05|613.5|602.7|9
1652225540000|2022-05-10 23:32:20|613.9|603.1|614.5|603.7|614.5|603.7|613.15|602.35|6
1652225550000|2022-05-10 23:32:30|614.05|603.25|614.9|604.1|615.01|604.21|614.05|603.25|5
1652225560000|2022-05-10 23:32:40|615.18|604.38|615.85|605.05|615.85|605.05|615|604.2|10
1652225570000|2022-05-10 23:32:50|615.7|604.9|615.12|604.32|615.7|604.9|615|604.2|7
1652225580000|2022-05-10 23:33:00|614.95|604.15|614.95|604.15|614.95|604.15|614.95|604.15|1
1652225590000|2022-05-10 23:33:10|614.9|604.1|614.9|604.1|615.07|604.27|614.9|604.1|3
1652225600000|2022-05-10 23:33:20|615.9|605.1|615.4|604.6|615.9|605.1|615.4|604.6|3
1652225610000|2022-05-10 23:33:30|614.9|604.1|614.9|604.1|614.9|604.1|614.9|604.1|1
1652225620000|2022-05-10 23:33:40|614.67|603.87|614.64|603.84|614.67|603.87|614.5|603.7|3
1652225630000|2022-05-10 23:33:50|614.15|603.35|613.2|602.4|614.15|603.35|613.2|602.4|5
1652225640000|2022-05-10 23:34:00|613.1|602.3|612.9|602.1|613.1|602.3|612.9|602.1|5
1652225650000|2022-05-10 23:34:10|613.02|602.22|613.22|602.42|613.62|602.82|613.02|602.22|5
1652225660000|2022-05-10 23:34:20|612.9|602.1|612.9|602.1|612.9|602.1|612.9|602.1|1
1652225670000|2022-05-10 23:34:30|612.81|602.01|612.5|601.7|612.81|602.01|612.5|601.7|4
1652225680000|2022-05-10 23:34:40|612.2|601.4|612.2|601.4|612.48|601.68|612.2|601.4|3
1652225690000|2022-05-10 23:34:50|612.56|601.76|612.57|601.77|612.57|601.77|612.56|601.76|2
1652225700000|2022-05-10 23:35:00|612.59|601.79|612.2|601.4|612.59|601.79|612.2|601.4|5
1652225710000|2022-05-10 23:35:10|611.9|601.1|611.59|600.79|611.9|601.1|611.35|600.55|4
1652225720000|2022-05-10 23:35:20|611.19|600.39|611.19|600.39|611.19|600.39|611.19|600.39|1
1652225730000|2022-05-10 23:35:30|610.9|600.1|610.9|600.1|611.05|600.25|610.9|600.1|3
1652225740000|2022-05-10 23:35:40|611.85|601.05|611.9|601.1|611.9|601.1|611.85|601.05|2
1652225770000|2022-05-10 23:36:10|612.06|601.26|612.12|601.32|612.15|601.35|612.06|601.26|3
1652225780000|2022-05-10 23:36:20|612.15|601.35|612.8|602|612.8|602|612.15|601.35|2
1652225800000|2022-05-10 23:36:40|612.7|601.9|612.7|601.9|612.7|601.9|612.7|601.9|1
1652225820000|2022-05-10 23:37:00|612.56|601.76|611.2|600.4|612.7|601.9|611.2|600.4|12
1652225830000|2022-05-10 23:37:10|610.95|600.15|611.4|600.6|611.4|600.6|610.95|600.15|2
1652225840000|2022-05-10 23:37:20|611.9|601.1|611.77|600.97|611.9|601.1|611.77|600.97|2
1652225850000|2022-05-10 23:37:30|611.4|600.6|610.93|600.13|611.4|600.6|610.93|600.13|2
1652225870000|2022-05-10 23:37:50|610.92|600.12|610.16|599.36|610.92|600.12|610.16|599.36|10
1652225880000|2022-05-10 23:38:00|610.11|599.31|610.11|599.31|610.11|599.31|610.11|599.31|1
1652225890000|2022-05-10 23:38:10|609.95|599.15|609.9|599.1|609.95|599.15|609.9|599.1|2
1652225900000|2022-05-10 23:38:20|609.45|598.65|608.9|598.1|609.85|599.05|608.9|598.1|6
1652225910000|2022-05-10 23:38:30|608.4|597.6|607.9|597.1|608.4|597.6|607.9|597.1|2
1652225920000|2022-05-10 23:38:40|608.03|597.23|607.9|597.1|608.03|597.23|607.9|597.1|2
1652225930000|2022-05-10 23:38:50|608.14|597.34|608.1|597.3|608.14|597.34|607.9|597.1|3
1652225940000|2022-05-10 23:39:00|607.9|597.1|608.65|597.85|608.65|597.85|607.9|597.1|7
1652225950000|2022-05-10 23:39:10|608.6|597.8|608.9|598.1|608.9|598.1|608.6|597.8|2
1652225960000|2022-05-10 23:39:20|608.58|597.78|608.33|597.53|608.58|597.78|608.33|597.53|2
1652225970000|2022-05-10 23:39:30|608.15|597.35|608.24|597.44|608.24|597.44|608|597.2|7
1652225980000|2022-05-10 23:39:40|608.05|597.25|608.55|597.75|608.55|597.75|608.05|597.25|2
1652225990000|2022-05-10 23:39:50|608.6|597.8|608.76|597.96|608.82|598.02|608.6|597.8|5
1652226000000|2022-05-10 23:40:00|608.57|597.77|607.58|596.78|608.57|597.77|607.5|596.7|11
1652226010000|2022-05-10 23:40:10|607.56|596.76|607.35|596.55|607.56|596.76|607.35|596.55|3
1652226020000|2022-05-10 23:40:20|607.2|596.4|607.42|596.62|607.6|596.8|607.2|596.4|10
1652226030000|2022-05-10 23:40:30|607.66|596.86|607.66|596.86|607.66|596.86|607.65|596.85|5
1652226040000|2022-05-10 23:40:40|607.8|597|607.9|597.1|607.9|597.1|607.8|597|2
1652226050000|2022-05-10 23:40:50|607.84|597.04|607.8|597|607.84|597.04|607.8|597|2
1652226060000|2022-05-10 23:41:00|607.86|597.06|607.98|597.18|607.98|597.18|607.86|597.06|4
1652226070000|2022-05-10 23:41:10|608.9|598.1|608.6|597.8|608.9|598.1|608.6|597.8|2
1652226080000|2022-05-10 23:41:20|608.9|598.1|608.9|598.1|608.9|598.1|608.9|598.1|1
1652226120000|2022-05-10 23:42:00|609.18|598.38|609.3|598.5|609.3|598.5|609.18|598.38|2
1652226130000|2022-05-10 23:42:10|609.29|598.49|608.9|598.1|609.3|598.5|608.9|598.1|9
1652226140000|2022-05-10 23:42:20|608.83|598.03|607.05|596.25|608.83|598.03|607.05|596.25|7
1652226150000|2022-05-10 23:42:30|606.9|596.1|606.9|596.1|606.9|596.1|606.9|596.1|1
1652226160000|2022-05-10 23:42:40|606.78|595.98|606.14|595.34|606.78|595.98|606.13|595.33|9
1652226170000|2022-05-10 23:42:50|606.8|596|607.31|596.51|607.32|596.52|605.9|595.1|16
1652226180000|2022-05-10 23:43:00|607.44|596.64|607.8|597|607.85|597.05|607.44|596.64|5
1652226190000|2022-05-10 23:43:10|607.9|597.1|609.1|598.3|609.9|599.1|607.9|597.1|10
1652226200000|2022-05-10 23:43:20|609.4|598.6|609.4|598.6|609.4|598.6|609.1|598.3|3
1652226210000|2022-05-10 23:43:30|609.9|599.1|609.31|598.51|609.9|599.1|609.31|598.51|6
1652226230000|2022-05-10 23:43:50|609|598.2|609|598.2|609|598.2|609|598.2|1
1652226240000|2022-05-10 23:44:00|608.9|598.1|608.9|598.1|608.9|598.1|608.9|598.1|1
1652226250000|2022-05-10 23:44:10|609.4|598.6|610.4|599.6|610.4|599.6|609.4|598.6|5
1652226260000|2022-05-10 23:44:20|610|599.2|609.9|599.1|610.4|599.6|609.9|599.1|7
1652226270000|2022-05-10 23:44:30|609.61|598.81|609.9|599.1|609.9|599.1|609.4|598.6|6
1652226280000|2022-05-10 23:44:40|609.4|598.6|609.8|599|609.8|599|609.4|598.6|2
1652226290000|2022-05-10 23:44:50|609.9|599.1|610.15|599.35|610.28|599.48|609.9|599.1|4
1652226300000|2022-05-10 23:45:00|610|599.2|609.29|598.49|610|599.2|609|598.2|11
1652226310000|2022-05-10 23:45:10|608.9|598.1|608.4|597.6|608.9|598.1|608.4|597.6|3
1652226320000|2022-05-10 23:45:20|608.25|597.45|607.85|597.05|608.25|597.45|607.85|597.05|2
1652226330000|2022-05-10 23:45:30|607.49|596.69|607.24|596.44|607.49|596.69|607|596.2|4
1652226340000|2022-05-10 23:45:40|607.33|596.53|608.07|597.27|608.07|597.27|607.33|596.53|3
1652226350000|2022-05-10 23:45:50|607.9|597.1|609.3|598.5|609.3|598.5|607.9|597.1|5
1652226360000|2022-05-10 23:46:00|609.7|598.9|609.9|599.1|609.9|599.1|609.7|598.9|2
1652226370000|2022-05-10 23:46:10|610|599.2|611.9|601.1|611.9|601.1|610|599.2|6
1652226380000|2022-05-10 23:46:20|612.03|601.23|611.53|600.73|612.03|601.23|611.4|600.6|4
1652226390000|2022-05-10 23:46:30|611.5|600.7|611.2|600.4|611.5|600.7|611.05|600.25|5
1652226400000|2022-05-10 23:46:40|610.9|600.1|610.16|599.36|610.9|600.1|610.16|599.36|2
1652226410000|2022-05-10 23:46:50|610.11|599.31|609.9|599.1|610.11|599.31|609.45|598.65|4
1652226420000|2022-05-10 23:47:00|609.82|599.02|609.52|598.72|609.82|599.02|609.52|598.72|2
1652226430000|2022-05-10 23:47:10|609.82|599.02|611.05|600.25|611.05|600.25|609.82|599.02|4
1652226440000|2022-05-10 23:47:20|610.9|600.1|610.9|600.1|610.9|600.1|610.9|600.1|1
1652226450000|2022-05-10 23:47:30|610.95|600.15|611.29|600.49|611.29|600.49|610.95|600.15|3
1652226460000|2022-05-10 23:47:40|611.1|600.3|610.95|600.15|611.1|600.3|610.95|600.15|2
1652226480000|2022-05-10 23:48:00|611|600.2|611.23|600.43|611.23|600.43|611|600.2|2
1652226490000|2022-05-10 23:48:10|611.15|600.35|611.27|600.47|611.9|601.1|611.15|600.35|6
1652226500000|2022-05-10 23:48:20|611.03|600.23|611|600.2|611.03|600.23|611|600.2|4
1652226520000|2022-05-10 23:48:40|610.96|600.16|610.55|599.75|610.96|600.16|610.55|599.75|3
1652226530000|2022-05-10 23:48:50|610.9|600.1|610.9|600.1|610.9|600.1|610.9|600.1|1
1652226550000|2022-05-10 23:49:10|610.56|599.76|609.4|598.6|610.56|599.76|609.38|598.58|6
1652226560000|2022-05-10 23:49:20|609.2|598.4|608.9|598.1|609.4|598.6|608.9|598.1|7
1652226590000|2022-05-10 23:49:50|608.5|597.7|607.9|597.1|608.78|597.98|607.9|597.1|13
1652226600000|2022-05-10 23:50:00|608|597.2|608.23|597.43|608.23|597.43|608|597.2|3
1652226610000|2022-05-10 23:50:10|608.24|597.44|609.79|598.99|609.8|599|608.24|597.44|9
1652226620000|2022-05-10 23:50:20|609.59|598.79|610.87|600.07|610.87|600.07|609.59|598.79|12
1652226630000|2022-05-10 23:50:30|610.9|600.1|611.25|600.45|611.7|600.9|610.9|600.1|6
1652226640000|2022-05-10 23:50:40|611.62|600.82|610.2|599.4|611.62|600.82|610.2|599.4|6
1652226650000|2022-05-10 23:50:50|610.33|599.53|610.9|600.1|610.9|600.1|610.33|599.53|3
1652226660000|2022-05-10 23:51:00|611.23|600.43|610.9|600.1|611.9|601.1|610.9|600.1|7
1652226680000|2022-05-10 23:51:20|610.79|599.99|609.9|599.1|610.79|599.99|609.9|599.1|4
1652226720000|2022-05-10 23:52:00|610.09|599.29|610.05|599.25|610.79|599.99|610.05|599.25|6
1652226730000|2022-05-10 23:52:10|610.4|599.6|610.9|600.1|610.9|600.1|610.4|599.6|4
1652226740000|2022-05-10 23:52:20|611|600.2|611.4|600.6|611.4|600.6|611|600.2|2
1652226750000|2022-05-10 23:52:30|611.95|601.15|611.95|601.15|611.95|601.15|611.95|601.15|1
1652226760000|2022-05-10 23:52:40|611.9|601.1|611.05|600.25|611.9|601.1|610.95|600.15|6
1652226770000|2022-05-10 23:52:50|611.55|600.75|610.95|600.15|611.55|600.75|610.95|600.15|2
1652226780000|2022-05-10 23:53:00|611.4|600.6|611.4|600.6|611.4|600.6|611.4|600.6|1
1652226790000|2022-05-10 23:53:10|611.95|601.15|612.7|601.9|612.7|601.9|611.95|601.15|4
1652226800000|2022-05-10 23:53:20|612.63|601.83|612.31|601.51|612.63|601.83|612.31|601.51|4
1652226810000|2022-05-10 23:53:30|612.51|601.71|612.51|601.71|612.51|601.71|612.45|601.65|3
1652226820000|2022-05-10 23:53:40|612.5|601.7|612.51|601.71|612.51|601.71|612.36|601.56|3
1652226830000|2022-05-10 23:53:50|612.85|602.05|612.57|601.77|612.85|602.05|612.57|601.77|2
1652226840000|2022-05-10 23:54:00|612.52|601.72|613.28|602.48|613.28|602.48|612.51|601.71|6
1652226850000|2022-05-10 23:54:10|613.4|602.6|613.9|603.1|613.9|603.1|613.4|602.6|2
1652226860000|2022-05-10 23:54:20|613.75|602.95|613.9|603.1|613.9|603.1|613.31|602.51|3
1652226880000|2022-05-10 23:54:40|613.86|603.06|613.9|603.1|613.9|603.1|613.71|602.91|4
1652226890000|2022-05-10 23:54:50|614|603.2|613.9|603.1|614|603.2|613.9|603.1|2
1652226900000|2022-05-10 23:55:00|613.86|603.06|613.67|602.87|613.86|603.06|613.67|602.87|5
1652226910000|2022-05-10 23:55:10|613.51|602.71|613.21|602.41|613.51|602.71|613.21|602.41|2
1652226920000|2022-05-10 23:55:20|612.9|602.1|612.9|602.1|612.9|602.1|612.9|602.1|1
1652226940000|2022-05-10 23:55:40|612.8|602|612.65|601.85|612.8|602|612.65|601.85|2
1652226950000|2022-05-10 23:55:50|612.45|601.65|612.62|601.82|612.62|601.82|612.45|601.65|3
1652226960000|2022-05-10 23:56:00|612.5|601.7|612.72|601.92|612.72|601.92|612.5|601.7|3
1652226970000|2022-05-10 23:56:10|612.95|602.15|613.49|602.69|613.49|602.69|612.95|602.15|4
1652226980000|2022-05-10 23:56:20|614.01|603.21|614.9|604.1|614.9|604.1|613.9|603.1|5
1652226990000|2022-05-10 23:56:30|614.71|603.91|614.15|603.35|614.9|604.1|614.15|603.35|5
1652227000000|2022-05-10 23:56:40|614.09|603.29|613.83|603.03|614.29|603.49|613.83|603.03|7
1652227010000|2022-05-10 23:56:50|613.9|603.1|613.2|602.4|613.9|603.1|613.2|602.4|7
1652227020000|2022-05-10 23:57:00|612.9|602.1|612.9|602.1|613.02|602.22|612.9|602.1|3
1652227030000|2022-05-10 23:57:10|613|602.2|613.63|602.83|613.63|602.83|613|602.2|4
1652227040000|2022-05-10 23:57:20|613.8|603|613.9|603.1|614.14|603.34|613.8|603|4
1652227060000|2022-05-10 23:57:40|614.12|603.32|614.12|603.32|614.23|603.43|613.9|603.1|16
1652227070000|2022-05-10 23:57:50|614.23|603.43|613.94|603.14|614.23|603.43|613.9|603.1|6
1652227080000|2022-05-10 23:58:00|613.91|603.11|614.04|603.24|614.04|603.24|613.36|602.56|8
1652227090000|2022-05-10 23:58:10|613.9|603.1|614.23|603.43|614.63|603.83|613.9|603.1|7
1652227110000|2022-05-10 23:58:30|613.9|603.1|613.6|602.8|613.9|603.1|613.6|602.8|7
1652227120000|2022-05-10 23:58:40|613.61|602.81|613.39|602.59|613.61|602.81|613.39|602.59|6
1652227130000|2022-05-10 23:58:50|613.5|602.7|613.5|602.7|613.5|602.7|613.5|602.7|1
1652227150000|2022-05-10 23:59:10|613.43|602.63|613.48|602.68|613.48|602.68|613.39|602.59|3
1652227160000|2022-05-10 23:59:20|613.4|602.6|612.6|601.8|613.4|602.6|612.6|601.8|8
1652227170000|2022-05-10 23:59:30|612.81|602.01|612.45|601.65|612.81|602.01|611.94|601.14|9
1652227180000|2022-05-10 23:59:40|612.5|601.7|612.9|602.1|612.9|602.1|612.5|601.7|3
1652227190000|2022-05-10 23:59:50|613.07|602.27|612.77|601.97|613.52|602.72|612.4|601.6|11
1652227200000|2022-05-11 00:00:00|612.9|602.1|612.9|602.1|612.9|602.1|612.9|602.1|1
1652227210000|2022-05-11 00:00:10|612.5|601.7|610.9|600.1|612.64|601.84|610.75|599.95|18
1652227220000|2022-05-11 00:00:20|610.97|600.17|612.1|601.3|612.4|601.6|610.97|600.17|13
1652227230000|2022-05-11 00:00:30|612.05|601.25|611.4|600.6|612.05|601.25|611.1|600.3|11
1652227240000|2022-05-11 00:00:40|610.9|600.1|611.05|600.25|611.45|600.65|610.9|600.1|5
1652227250000|2022-05-11 00:00:50|611.4|600.6|611.4|600.6|611.9|601.1|611.4|600.6|5
1652227260000|2022-05-11 00:01:00|610.9|600.1|611.4|600.6|611.4|600.6|610.9|600.1|3
1652227270000|2022-05-11 00:01:10|611.9|601.1|612.9|602.1|612.99|602.19|611.9|601.1|8
1652227280000|2022-05-11 00:01:20|613.05|602.25|612.95|602.15|613.1|602.3|612.95|602.15|4
1652227290000|2022-05-11 00:01:30|613.05|602.25|612.9|602.1|613.05|602.25|612.9|602.1|3
1652227300000|2022-05-11 00:01:40|613.9|603.1|613.9|603.1|614.05|603.25|613.9|603.1|4
1652227310000|2022-05-11 00:01:50|614.4|603.6|615.9|605.1|615.9|605.1|614.4|603.6|7
1652227320000|2022-05-11 00:02:00|615.85|605.05|615.14|604.34|615.85|605.05|615.14|604.34|8
1652227330000|2022-05-11 00:02:10|615.11|604.31|614.95|604.15|615.19|604.39|614.95|604.15|4
1652227340000|2022-05-11 00:02:20|614.85|604.05|614.8|604|614.9|604.1|614.4|603.6|6
1652227350000|2022-05-11 00:02:30|614.5|603.7|613.76|602.96|614.8|604|613.65|602.85|8
1652227360000|2022-05-11 00:02:40|613.9|603.1|612.9|602.1|613.9|603.1|612.9|602.1|3
1652227380000|2022-05-11 00:03:00|612.72|601.92|612.45|601.65|612.9|602.1|612.11|601.31|8
1652227390000|2022-05-11 00:03:10|612.5|601.7|612.9|602.1|612.9|602.1|612.5|601.7|4
1652227400000|2022-05-11 00:03:20|612.53|601.73|612.9|602.1|612.9|602.1|612.1|601.3|6
1652227410000|2022-05-11 00:03:30|612.53|601.73|612.4|601.6|612.53|601.73|611.9|601.1|10
1652227420000|2022-05-11 00:03:40|612.31|601.51|612.23|601.43|612.31|601.51|611.9|601.1|6
1652227430000|2022-05-11 00:03:50|612.81|602.01|612.9|602.1|612.99|602.19|612.81|602.01|4
1652227440000|2022-05-11 00:04:00|613.05|602.25|614.29|603.49|614.54|603.74|613.05|602.25|9
1652227450000|2022-05-11 00:04:10|614.4|603.6|614.7|603.9|614.7|603.9|614.4|603.6|2
1652227460000|2022-05-11 00:04:20|614.71|603.91|615.9|605.1|615.9|605.1|614.7|603.9|11
1652227470000|2022-05-11 00:04:30|616.03|605.23|616.35|605.55|616.9|606.1|615.9|605.1|8
1652227480000|2022-05-11 00:04:40|616.05|605.25|615.95|605.15|616.05|605.25|615.95|605.15|2
1652227490000|2022-05-11 00:04:50|615.82|605.02|615.4|604.6|615.9|605.1|615.4|604.6|5
1652227500000|2022-05-11 00:05:00|614.9|604.1|613.9|603.1|614.9|604.1|613.9|603.1|5
1652227510000|2022-05-11 00:05:10|614.07|603.27|614.4|603.6|614.85|604.05|614.07|603.27|4
1652227520000|2022-05-11 00:05:20|613.9|603.1|614.05|603.25|614.13|603.33|613.9|603.1|7
1652227530000|2022-05-11 00:05:30|614.4|603.6|615.4|604.6|615.4|604.6|614.4|603.6|6
1652227540000|2022-05-11 00:05:40|615.9|605.1|615.9|605.1|615.9|605.1|615.9|605.1|1
1652227550000|2022-05-11 00:05:50|616.04|605.24|616.8|606|616.8|606|615.9|605.1|3
1652227560000|2022-05-11 00:06:00|616.9|606.1|617.97|607.17|617.97|607.17|616.9|606.1|4
1652227570000|2022-05-11 00:06:10|618.03|607.23|617.9|607.1|618.08|607.28|617.9|607.1|4
1652227580000|2022-05-11 00:06:20|617.53|606.73|616.95|606.15|617.53|606.73|616.95|606.15|3
1652227590000|2022-05-11 00:06:30|616.5|605.7|615.9|605.1|616.5|605.7|615.9|605.1|3
1652227610000|2022-05-11 00:06:50|615.79|604.99|615.79|604.99|615.79|604.99|615.72|604.92|3
1652227620000|2022-05-11 00:07:00|615.63|604.83|615.85|605.05|615.9|605.1|615.63|604.83|4
1652227630000|2022-05-11 00:07:10|615.9|605.1|615.9|605.1|615.9|605.1|615.52|604.72|5
1652227640000|2022-05-11 00:07:20|615.75|604.95|614.84|604.04|615.75|604.95|614.51|603.71|8
1652227650000|2022-05-11 00:07:30|614.9|604.1|614.85|604.05|614.9|604.1|614.85|604.05|2
1652227670000|2022-05-11 00:07:50|614.92|604.12|615.9|605.1|615.9|605.1|614.92|604.12|8
1652227680000|2022-05-11 00:08:00|616.02|605.22|616.23|605.43|616.23|605.43|616.02|605.22|2
1652227690000|2022-05-11 00:08:10|616.75|605.95|617|606.2|617.23|606.43|616.75|605.95|7
1652227700000|2022-05-11 00:08:20|616.9|606.1|616.9|606.1|616.9|606.1|616.9|606.1|1
1652227710000|2022-05-11 00:08:30|617.9|607.1|617.26|606.46|618.03|607.23|617.26|606.46|9
1652227730000|2022-05-11 00:08:50|616.9|606.1|616.4|605.6|616.9|606.1|616.4|605.6|3
1652227740000|2022-05-11 00:09:00|616.03|605.23|617.8|607|617.8|607|615.9|605.1|8
1652227750000|2022-05-11 00:09:10|617.71|606.91|617|606.2|617.71|606.91|616.9|606.1|4
1652227760000|2022-05-11 00:09:20|616.9|606.1|616|605.2|616.9|606.1|616|605.2|3
1652227770000|2022-05-11 00:09:30|615.9|605.1|614.95|604.15|615.9|605.1|614.95|604.15|4
1652227780000|2022-05-11 00:09:40|614.9|604.1|614.85|604.05|614.9|604.1|614.5|603.7|5
1652227790000|2022-05-11 00:09:50|615.35|604.55|616.4|605.6|616.4|605.6|615.35|604.55|10
1652227800000|2022-05-11 00:10:00|616.15|605.35|616.9|606.1|616.9|606.1|616.15|605.35|7
1652227810000|2022-05-11 00:10:10|616.65|605.85|615.43|604.63|616.65|605.85|615.43|604.63|7
1652227820000|2022-05-11 00:10:20|614.9|604.1|614.9|604.1|614.9|604.1|614.9|604.1|1
1652227830000|2022-05-11 00:10:30|614.65|603.85|613.9|603.1|614.65|603.85|613.9|603.1|3
1652227840000|2022-05-11 00:10:40|613.98|603.18|614.1|603.3|614.18|603.38|613.98|603.18|6
1652227850000|2022-05-11 00:10:50|614.09|603.29|613.9|603.1|614.1|603.3|613.9|603.1|4
1652227860000|2022-05-11 00:11:00|614.06|603.26|614.05|603.25|614.4|603.6|614.05|603.25|5
1652227870000|2022-05-11 00:11:10|613.9|603.1|612.9|602.1|613.9|603.1|612.65|601.85|7
1652227880000|2022-05-11 00:11:20|612.65|601.85|611.9|601.1|612.9|602.1|611.9|601.1|8
1652227900000|2022-05-11 00:11:40|611.65|600.85|610.4|599.6|611.65|600.85|610.4|599.6|4
1652227910000|2022-05-11 00:11:50|609.9|599.1|610.2|599.4|610.85|600.05|609.9|599.1|10
1652227920000|2022-05-11 00:12:00|610.1|599.3|610.21|599.41|610.21|599.41|609.9|599.1|7
1652227930000|2022-05-11 00:12:10|610.71|599.91|610.7|599.9|610.71|599.91|610.7|599.9|6
1652227940000|2022-05-11 00:12:20|610.59|599.79|610.59|599.79|610.59|599.79|610.59|599.79|1
1652227950000|2022-05-11 00:12:30|610.35|599.55|609.94|599.14|610.35|599.55|609.94|599.14|2
1652227960000|2022-05-11 00:12:40|609.99|599.19|610.7|599.9|610.7|599.9|609.99|599.19|3
1652227970000|2022-05-11 00:12:50|610.8|600|610.48|599.68|610.8|600|610.48|599.68|5
1652227980000|2022-05-11 00:13:00|610.49|599.69|610.65|599.85|610.65|599.85|609.83|599.03|11
1652227990000|2022-05-11 00:13:10|610.9|600.1|611.9|601.1|611.9|601.1|610.71|599.91|6
1652228000000|2022-05-11 00:13:20|612.08|601.28|611.53|600.73|612.56|601.76|611.18|600.38|17
1652228010000|2022-05-11 00:13:30|611.8|601|611.18|600.38|611.8|601|611.18|600.38|5
1652228020000|2022-05-11 00:13:40|611|600.2|611.53|600.73|611.53|600.73|611|600.2|5
1652228030000|2022-05-11 00:13:50|612|601.2|612.61|601.81|612.61|601.81|612|601.2|4
1652228040000|2022-05-11 00:14:00|612.85|602.05|612.85|602.05|612.85|602.05|612.85|602.05|1
1652228050000|2022-05-11 00:14:10|612.9|602.1|613.9|603.1|613.9|603.1|612.9|602.1|3
1652228060000|2022-05-11 00:14:20|614.9|604.1|614.9|604.1|614.9|604.1|614.9|604.1|1
1652228070000|2022-05-11 00:14:30|614.95|604.15|616.9|606.1|616.9|606.1|614.95|604.15|7
1652228080000|2022-05-11 00:14:40|617.06|606.26|617.4|606.6|617.4|606.6|616.9|606.1|6
1652228090000|2022-05-11 00:14:50|617.9|607.1|618.03|607.23|618.03|607.23|617.9|607.1|2
1652228100000|2022-05-11 00:15:00|618.53|607.73|617.65|606.85|618.53|607.73|617.65|606.85|4
1652228110000|2022-05-11 00:15:10|617.2|606.4|617.45|606.65|617.85|607.05|617.2|606.4|4
1652228120000|2022-05-11 00:15:20|617.85|607.05|617.89|607.09|617.89|607.09|617.85|607.05|2
1652228130000|2022-05-11 00:15:30|617.95|607.15|618.9|608.1|619.4|608.6|617.95|607.15|10
1652228140000|2022-05-11 00:15:40|619.3|608.5|619.17|608.37|619.9|609.1|619.01|608.21|7
1652228150000|2022-05-11 00:15:50|619.15|608.35|618.61|607.81|619.15|608.35|618.61|607.81|5
1652228160000|2022-05-11 00:16:00|618.8|608|619.47|608.67|619.47|608.67|618.8|608|9
1652228170000|2022-05-11 00:16:10|619.9|609.1|619.98|609.18|619.98|609.18|619.74|608.94|4
1652228180000|2022-05-11 00:16:20|619.05|608.25|619.05|608.25|619.05|608.25|619.05|608.25|1
1652228190000|2022-05-11 00:16:30|619.1|608.3|618.9|608.1|619.1|608.3|618.76|607.96|7
1652228200000|2022-05-11 00:16:40|619.17|608.37|619.37|608.57|619.37|608.57|619.17|608.37|5
1652228210000|2022-05-11 00:16:50|619.1|608.3|619.8|609|619.8|609|618.9|608.1|10
1652228220000|2022-05-11 00:17:00|619.9|609.1|620.7|609.9|620.9|610.1|619.9|609.1|8
1652228230000|2022-05-11 00:17:10|620.9|610.1|620.9|610.1|620.9|610.1|620.2|609.4|11
1652228240000|2022-05-11 00:17:20|620.55|609.75|620.1|609.3|620.55|609.75|620.1|609.3|2
1652228250000|2022-05-11 00:17:30|620.26|609.46|619.77|608.97|620.26|609.46|619.77|608.97|3
1652228260000|2022-05-11 00:17:40|619.9|609.1|619.31|608.51|619.9|609.1|619.28|608.48|6
1652228270000|2022-05-11 00:17:50|619.9|609.1|619.9|609.1|619.9|609.1|619.9|609.1|1
1652228280000|2022-05-11 00:18:00|619.98|609.18|620.07|609.27|620.75|609.95|619.98|609.18|4
1652228300000|2022-05-11 00:18:20|620.08|609.28|620.43|609.63|620.43|609.63|620.08|609.28|3
1652228310000|2022-05-11 00:18:30|620.75|609.95|620.23|609.43|620.75|609.95|620.23|609.43|4
1652228320000|2022-05-11 00:18:40|620.03|609.23|619.9|609.1|620.03|609.23|619.6|608.8|3
1652228330000|2022-05-11 00:18:50|619.4|608.6|619.5|608.7|619.9|609.1|619.4|608.6|3
1652228340000|2022-05-11 00:19:00|619.3|608.5|619.9|609.1|619.9|609.1|619.3|608.5|3
1652228350000|2022-05-11 00:19:10|619.95|609.15|619.9|609.1|619.95|609.15|619.9|609.1|2
1652228370000|2022-05-11 00:19:30|619.99|609.19|619.99|609.19|619.99|609.19|619.99|609.19|1
1652228390000|2022-05-11 00:19:50|619.92|609.12|619.95|609.15|619.99|609.19|619.92|609.12|4
1652228400000|2022-05-11 00:20:00|619.96|609.16|619.95|609.15|619.99|609.19|619.95|609.15|3
1652228410000|2022-05-11 00:20:10|619.9|609.1|619|608.2|619.9|609.1|619|608.2|3
1652228420000|2022-05-11 00:20:20|618.9|608.1|619.57|608.77|619.57|608.77|618.9|608.1|4
1652228430000|2022-05-11 00:20:30|619.43|608.63|620.85|610.05|620.85|610.05|619.43|608.63|4
1652228440000|2022-05-11 00:20:40|620.9|610.1|620.9|610.1|620.9|610.1|620.9|610.1|1
1652228450000|2022-05-11 00:20:50|620.95|610.15|620.9|610.1|620.95|610.15|620.9|610.1|2
1652228460000|2022-05-11 00:21:00|620.75|609.95|620.75|609.95|620.75|609.95|620.75|609.95|1
1652228470000|2022-05-11 00:21:10|621.4|610.6|622.4|611.6|622.9|612.1|621.4|610.6|9
1652228480000|2022-05-11 00:21:20|621.9|611.1|622.9|612.1|622.9|612.1|621.9|611.1|3
1652228490000|2022-05-11 00:21:30|622.4|611.6|622.9|612.1|622.9|612.1|621.9|611.1|4
1652228500000|2022-05-11 00:21:40|622.5|611.7|622.9|612.1|622.9|612.1|622.4|611.6|4
1652228510000|2022-05-11 00:21:50|622.79|611.99|622.15|611.35|622.79|611.99|621.9|611.1|5
1652228520000|2022-05-11 00:22:00|622.65|611.85|623.1|612.3|623.9|613.1|622.65|611.85|7
1652228530000|2022-05-11 00:22:10|622.9|612.1|622.9|612.1|623.3|612.5|622.9|612.1|4
1652228540000|2022-05-11 00:22:20|623.09|612.29|622.9|612.1|623.09|612.29|622.9|612.1|2
1652228550000|2022-05-11 00:22:30|622.95|612.15|623.9|613.1|624.06|613.26|622.95|612.15|7
1652228560000|2022-05-11 00:22:40|624.68|613.88|625.4|614.6|625.4|614.6|624.68|613.88|7
1652228570000|2022-05-11 00:22:50|625.1|614.3|625.4|614.6|625.4|614.6|624.9|614.1|5
1652228580000|2022-05-11 00:23:00|625.9|615.1|624.95|614.15|625.9|615.1|624.95|614.15|3
1652228590000|2022-05-11 00:23:10|625.1|614.3|625.4|614.6|625.51|614.71|625.1|614.3|4
1652228600000|2022-05-11 00:23:20|626.1|615.3|625.9|615.1|626.29|615.49|625.9|615.1|3
1652228610000|2022-05-11 00:23:30|625.85|615.05|625.9|615.1|625.9|615.1|625.8|615|3
1652228620000|2022-05-11 00:23:40|626.07|615.27|626.1|615.3|626.4|615.6|625.9|615.1|7
1652228630000|2022-05-11 00:23:50|625.9|615.1|625.95|615.15|625.95|615.15|625.9|615.1|2
1652228640000|2022-05-11 00:24:00|626.1|615.3|626.1|615.3|626.1|615.3|626.1|615.3|1
1652228650000|2022-05-11 00:24:10|625.9|615.1|625.9|615.1|625.9|615.1|625.76|614.96|3
1652228660000|2022-05-11 00:24:20|625.76|614.96|625.05|614.25|625.76|614.96|624.9|614.1|6
1652228670000|2022-05-11 00:24:30|624.9|614.1|625.7|614.9|625.7|614.9|624.9|614.1|4
1652228680000|2022-05-11 00:24:40|625.9|615.1|625.57|614.77|625.9|615.1|625.57|614.77|3
1652228690000|2022-05-11 00:24:50|625.07|614.27|625.07|614.27|625.07|614.27|625.07|614.27|1
1652228700000|2022-05-11 00:25:00|625.17|614.37|625.57|614.77|625.57|614.77|625.17|614.37|2
1652228710000|2022-05-11 00:25:10|626|615.2|626.05|615.25|626.7|615.9|626|615.2|6
1652228720000|2022-05-11 00:25:20|626.06|615.26|625.9|615.1|626.06|615.26|625.9|615.1|3
1652228730000|2022-05-11 00:25:30|626|615.2|625.78|614.98|626|615.2|625.78|614.98|2
1652228740000|2022-05-11 00:25:40|625.9|615.1|625.9|615.1|625.9|615.1|625.59|614.79|5
1652228750000|2022-05-11 00:25:50|625.74|614.94|625.17|614.37|625.74|614.94|625.17|614.37|3
1652228760000|2022-05-11 00:26:00|625|614.2|625|614.2|625|614.2|625|614.2|1
1652228770000|2022-05-11 00:26:10|624.9|614.1|624.9|614.1|624.9|614.1|624.82|614.02|3
1652228780000|2022-05-11 00:26:20|624.79|613.99|623.9|613.1|624.9|614.1|623.9|613.1|6
1652228800000|2022-05-11 00:26:40|624.03|613.23|624.4|613.6|624.4|613.6|624.03|613.23|2
1652228810000|2022-05-11 00:26:50|624.1|613.3|624|613.2|624.19|613.39|624|613.2|4
1652228820000|2022-05-11 00:27:00|624.02|613.22|624.02|613.22|624.02|613.22|624.02|613.22|1
1652228830000|2022-05-11 00:27:10|624.52|613.72|625.9|615.1|625.9|615.1|624.52|613.72|6
1652228840000|2022-05-11 00:27:20|626.4|615.6|626.21|615.41|626.9|616.1|626.21|615.41|6
1652228850000|2022-05-11 00:27:30|626.23|615.43|626.4|615.6|626.9|616.1|626.22|615.42|13
1652228860000|2022-05-11 00:27:40|626.9|616.1|626.23|615.43|626.9|616.1|626.1|615.3|4
1652228870000|2022-05-11 00:27:50|626.6|615.8|626.9|616.1|626.9|616.1|626.6|615.8|3
1652228880000|2022-05-11 00:28:00|626.4|615.6|626.4|615.6|626.4|615.6|626.4|615.6|1
1652228890000|2022-05-11 00:28:10|626.28|615.48|624.4|613.6|626.28|615.48|624.4|613.6|9
1652228900000|2022-05-11 00:28:20|623.95|613.15|624.85|614.05|624.85|614.05|623.95|613.15|3
1652228910000|2022-05-11 00:28:30|624.9|614.1|624.9|614.1|624.9|614.1|624.9|614.1|1
1652228920000|2022-05-11 00:28:40|625.2|614.4|624.9|614.1|625.2|614.4|624.9|614.1|2
1652228930000|2022-05-11 00:28:50|624.73|613.93|624.05|613.25|624.73|613.93|624.05|613.25|5
1652228940000|2022-05-11 00:29:00|624.4|613.6|624.9|614.1|624.9|614.1|624.4|613.6|2
1652228950000|2022-05-11 00:29:10|625.17|614.37|624.9|614.1|625.17|614.37|624.9|614.1|2
1652228960000|2022-05-11 00:29:20|625.4|614.6|625.19|614.39|625.9|615.1|625.19|614.39|5
1652228970000|2022-05-11 00:29:30|624.9|614.1|624.9|614.1|624.9|614.1|624.9|614.1|1
1652228980000|2022-05-11 00:29:40|624.59|613.79|624.8|614|624.8|614|624.35|613.55|5
1652228990000|2022-05-11 00:29:50|624.93|614.13|625.9|615.1|625.9|615.1|624.9|614.1|9
1652229000000|2022-05-11 00:30:00|626.18|615.38|626.2|615.4|626.2|615.4|626.18|615.38|2
1652229010000|2022-05-11 00:30:10|625.9|615.1|624.32|613.52|626.02|615.22|624.32|613.52|12
1652229020000|2022-05-11 00:30:20|624.22|613.42|623.9|613.1|624.22|613.42|623.9|613.1|3
1652229030000|2022-05-11 00:30:30|623.73|612.93|623.4|612.6|623.9|613.1|623.4|612.6|6
1652229040000|2022-05-11 00:30:40|623.5|612.7|623.4|612.6|623.5|612.7|623.05|612.25|4
1652229050000|2022-05-11 00:30:50|623.9|613.1|623.9|613.1|623.9|613.1|623.9|613.1|1
1652229060000|2022-05-11 00:31:00|623.4|612.6|623.22|612.42|623.4|612.6|623.22|612.42|2
1652229070000|2022-05-11 00:31:10|623.15|612.35|622.95|612.15|623.15|612.35|622.95|612.15|2
1652229080000|2022-05-11 00:31:20|622.9|612.1|622.9|612.1|622.9|612.1|622.15|611.35|7
1652229090000|2022-05-11 00:31:30|622.55|611.75|622.52|611.72|622.55|611.75|622.52|611.72|2
1652229100000|2022-05-11 00:31:40|622.8|612|622.8|612|622.8|612|622.8|612|1
1652229110000|2022-05-11 00:31:50|622.95|612.15|623.95|613.15|623.95|613.15|622.95|612.15|3
1652229120000|2022-05-11 00:32:00|623.9|613.1|624.9|614.1|624.9|614.1|623.9|613.1|10
1652229130000|2022-05-11 00:32:10|624.63|613.83|624.12|613.32|624.63|613.83|624.12|613.32|9
1652229140000|2022-05-11 00:32:20|623.9|613.1|623.9|613.1|623.9|613.1|623.9|613.1|1
1652229150000|2022-05-11 00:32:30|623.65|612.85|623.65|612.85|623.65|612.85|623.65|612.85|1
1652229160000|2022-05-11 00:32:40|623.61|612.81|622.4|611.6|623.61|612.81|622.4|611.6|6
1652229170000|2022-05-11 00:32:50|622.63|611.83|622.8|612|622.8|612|622.63|611.83|2
1652229180000|2022-05-11 00:33:00|622.9|612.1|622.35|611.55|622.9|612.1|622.35|611.55|2
1652229190000|2022-05-11 00:33:10|621.95|611.15|621.47|610.67|621.95|611.15|621.16|610.36|5
1652229200000|2022-05-11 00:33:20|621.56|610.76|621.56|610.76|621.9|611.1|621.56|610.76|4
1652229210000|2022-05-11 00:33:30|621.75|610.95|621.83|611.03|621.88|611.08|621.73|610.93|4
1652229220000|2022-05-11 00:33:40|621.85|611.05|622.3|611.5|622.3|611.5|621.85|611.05|3
1652229230000|2022-05-11 00:33:50|621.9|611.1|622.83|612.03|622.83|612.03|621.9|611.1|7
1652229240000|2022-05-11 00:34:00|622.46|611.66|622.2|611.4|622.46|611.66|622.2|611.4|5
1652229250000|2022-05-11 00:34:10|621.9|611.1|622.4|611.6|622.4|611.6|621.9|611.1|2
1652229260000|2022-05-11 00:34:20|622.9|612.1|622.9|612.1|622.9|612.1|622.9|612.1|1
1652229280000|2022-05-11 00:34:40|623.12|612.32|624.01|613.21|624.01|613.21|623.12|612.32|4
1652229290000|2022-05-11 00:34:50|624.12|613.32|624.12|613.32|624.12|613.32|624.12|613.32|1
1652229300000|2022-05-11 00:35:00|623.9|613.1|623.9|613.1|623.9|613.1|623.6|612.8|5
1652229320000|2022-05-11 00:35:20|623.88|613.08|623.5|612.7|623.88|613.08|623.5|612.7|3
1652229330000|2022-05-11 00:35:30|623.35|612.55|622.9|612.1|623.35|612.55|622.9|612.1|3
1652229340000|2022-05-11 00:35:40|623.75|612.95|623.75|612.95|623.75|612.95|623.75|612.95|1
1652229350000|2022-05-11 00:35:50|623.9|613.1|623.85|613.05|623.9|613.1|623.81|613.01|4
1652229360000|2022-05-11 00:36:00|623.9|613.1|624.9|614.1|624.9|614.1|623.9|613.1|5
1652229370000|2022-05-11 00:36:10|624.95|614.15|624.95|614.15|624.95|614.15|624.95|614.15|1
1652229380000|2022-05-11 00:36:20|625.31|614.51|625.9|615.1|625.9|615.1|625.31|614.51|3
1652229390000|2022-05-11 00:36:30|625.4|614.6|624.4|613.6|625.4|614.6|624.4|613.6|5
1652229400000|2022-05-11 00:36:40|624|613.2|624.4|613.6|624.4|613.6|624|613.2|2
1652229420000|2022-05-11 00:37:00|624.49|613.69|623.9|613.1|624.49|613.69|623.9|613.1|3
1652229430000|2022-05-11 00:37:10|624.63|613.83|623.95|613.15|624.63|613.83|623.95|613.15|3
1652229440000|2022-05-11 00:37:20|624.11|613.31|623.5|612.7|624.11|613.31|623.5|612.7|4
1652229450000|2022-05-11 00:37:30|623.17|612.37|622.41|611.61|623.17|612.37|622.41|611.61|6
1652229460000|2022-05-11 00:37:40|622.26|611.46|621.75|610.95|622.26|611.46|621.11|610.31|6
1652229470000|2022-05-11 00:37:50|621.86|611.06|622.2|611.4|622.2|611.4|621.86|611.06|2
1652229480000|2022-05-11 00:38:00|621.9|611.1|621.9|611.1|621.9|611.1|621.9|611.1|1
1652229490000|2022-05-11 00:38:10|622.33|611.53|623.9|613.1|623.9|613.1|622.33|611.53|7
1652229520000|2022-05-11 00:38:40|623.68|612.88|622.9|612.1|623.68|612.88|622.9|612.1|3
1652229540000|2022-05-11 00:39:00|622.4|611.6|621.9|611.1|622.4|611.6|621.9|611.1|2
1652229550000|2022-05-11 00:39:10|621.94|611.14|622.75|611.95|622.75|611.95|621.94|611.14|7
1652229560000|2022-05-11 00:39:20|622.49|611.69|621.42|610.62|622.49|611.69|621.42|610.62|8
1652229570000|2022-05-11 00:39:30|621.35|610.55|620.05|609.25|621.35|610.55|620.05|609.25|4
1652229580000|2022-05-11 00:39:40|619.9|609.1|619.9|609.1|620.16|609.36|619.9|609.1|3
1652229590000|2022-05-11 00:39:50|620.8|610|620.5|609.7|620.8|610|620.4|609.6|3
1652229600000|2022-05-11 00:40:00|620.9|610.1|620.4|609.6|620.9|610.1|620.4|609.6|3
1652229610000|2022-05-11 00:40:10|619.85|609.05|619.7|608.9|619.85|609.05|619.7|608.9|2
1652229620000|2022-05-11 00:40:20|619.2|608.4|619.05|608.25|619.85|609.05|619.05|608.25|9
1652229630000|2022-05-11 00:40:30|618.9|608.1|618.9|608.1|618.9|608.1|618.9|608.1|1
1652229640000|2022-05-11 00:40:40|618.49|607.69|618.49|607.69|618.49|607.69|618.49|607.69|1
1652229650000|2022-05-11 00:40:50|618.61|607.81|619.8|609|619.8|609|618.61|607.81|3
1652229660000|2022-05-11 00:41:00|619.9|609.1|619.9|609.1|619.9|609.1|619.9|609.1|1
1652229670000|2022-05-11 00:41:10|620.02|609.22|620.9|610.1|620.9|610.1|620.02|609.22|5
1652229680000|2022-05-11 00:41:20|620.4|609.6|620.47|609.67|620.54|609.74|620.05|609.25|8
1652229690000|2022-05-11 00:41:30|619.9|609.1|620.4|609.6|620.4|609.6|619.9|609.1|4
1652229710000|2022-05-11 00:41:50|620.9|610.1|620.8|610|620.9|610.1|620.8|610|2
1652229720000|2022-05-11 00:42:00|620.85|610.05|620.4|609.6|620.85|610.05|620.4|609.6|4
1652229730000|2022-05-11 00:42:10|619.9|609.1|620.55|609.75|620.55|609.75|619.9|609.1|4
1652229740000|2022-05-11 00:42:20|620.61|609.81|620.9|610.1|620.9|610.1|620.61|609.81|4
1652229750000|2022-05-11 00:42:30|619.9|609.1|619.9|609.1|619.9|609.1|619.9|609.1|1
1652229800000|2022-05-11 00:43:20|620.01|609.21|619.9|609.1|620.01|609.21|619.9|609.1|2
1652229810000|2022-05-11 00:43:30|620.4|609.6|620.9|610.1|620.9|610.1|620.4|609.6|2
1652229830000|2022-05-11 00:43:50|620.95|610.15|621.9|611.1|621.9|611.1|620.95|610.15|4
1652229840000|2022-05-11 00:44:00|622.17|611.37|622.17|611.37|622.17|611.37|622.17|611.37|1
1652229850000|2022-05-11 00:44:10|622.25|611.45|622.58|611.78|622.58|611.78|621.9|611.1|5
1652229860000|2022-05-11 00:44:20|622.44|611.64|622.35|611.55|622.44|611.64|622.22|611.42|5
1652229870000|2022-05-11 00:44:30|622.65|611.85|622.65|611.85|622.65|611.85|622.65|611.85|1
1652229880000|2022-05-11 00:44:40|622.3|611.5|622.1|611.3|622.3|611.5|622.1|611.3|2
1652229890000|2022-05-11 00:44:50|621.95|611.15|621.84|611.04|621.95|611.15|621.83|611.03|4
1652229900000|2022-05-11 00:45:00|621.91|611.11|621.91|611.11|622.41|611.61|621.91|611.11|5
1652229910000|2022-05-11 00:45:10|621.56|610.76|620.69|609.89|621.56|610.76|620.69|609.89|5
1652229920000|2022-05-11 00:45:20|620.74|609.94|620.14|609.34|620.9|610.1|620.14|609.34|7
1652229930000|2022-05-11 00:45:30|619.95|609.15|619.95|609.15|619.95|609.15|619.95|609.15|1
1652229940000|2022-05-11 00:45:40|619.8|609|619.8|609|619.8|609|619.8|609|1
1652229950000|2022-05-11 00:45:50|618.9|608.1|619.05|608.25|619.08|608.28|618.9|608.1|3
1652229960000|2022-05-11 00:46:00|619.9|609.1|619.4|608.6|619.9|609.1|619.4|608.6|3
1652229970000|2022-05-11 00:46:10|619.8|609|619.8|609|619.8|609|619.8|609|1
1652229980000|2022-05-11 00:46:20|619.65|608.85|619.9|609.1|619.9|609.1|619.65|608.85|2
1652229990000|2022-05-11 00:46:30|619.83|609.03|619.83|609.03|619.83|609.03|619.83|609.03|1
1652230010000|2022-05-11 00:46:50|618.9|608.1|618.9|608.1|618.9|608.1|618.9|608.1|1
1652230020000|2022-05-11 00:47:00|618.84|608.04|617.58|606.78|618.84|608.04|617.58|606.78|6
1652230030000|2022-05-11 00:47:10|617.3|606.5|616.9|606.1|617.3|606.5|616.9|606.1|2
1652230040000|2022-05-11 00:47:20|616.96|606.16|617.9|607.1|617.9|607.1|616.96|606.16|4
1652230050000|2022-05-11 00:47:30|617.84|607.04|617.13|606.33|617.84|607.04|617.13|606.33|3
1652230060000|2022-05-11 00:47:40|616.9|606.1|616.88|606.08|616.9|606.1|616.88|606.08|2
1652230070000|2022-05-11 00:47:50|616.9|606.1|616.9|606.1|616.9|606.1|616.9|606.1|1
1652230090000|2022-05-11 00:48:10|617.09|606.29|617.29|606.49|617.29|606.49|617|606.2|7
1652230100000|2022-05-11 00:48:20|617.4|606.6|617.9|607.1|618.27|607.47|617.4|606.6|5
1652230130000|2022-05-11 00:48:50|617.62|606.82|617|606.2|617.62|606.82|617|606.2|2
1652230140000|2022-05-11 00:49:00|616.9|606.1|616.9|606.1|616.9|606.1|616.9|606.1|1
1652230150000|2022-05-11 00:49:10|616.77|605.97|616.19|605.39|616.77|605.97|616.19|605.39|4
1652230160000|2022-05-11 00:49:20|616.11|605.31|616.8|606|616.8|606|616.1|605.3|5
1652230170000|2022-05-11 00:49:30|616.75|605.95|616.74|605.94|616.75|605.95|616.74|605.94|2
1652230180000|2022-05-11 00:49:40|616.68|605.88|616.9|606.1|616.9|606.1|616.68|605.88|6
1652230200000|2022-05-11 00:50:00|617.31|606.51|616.9|606.1|617.4|606.6|616.9|606.1|6
1652230220000|2022-05-11 00:50:20|616.84|606.04|616.69|605.89|616.84|606.04|616.23|605.43|5
1652230240000|2022-05-11 00:50:40|616.68|605.88|615.9|605.1|616.68|605.88|615.9|605.1|5
1652230250000|2022-05-11 00:50:50|615.75|604.95|615.35|604.55|615.9|605.1|614.9|604.1|14
1652230260000|2022-05-11 00:51:00|615.36|604.56|615.35|604.55|615.36|604.56|615.16|604.36|5
1652230270000|2022-05-11 00:51:10|615.11|604.31|614.9|604.1|615.11|604.31|614.9|604.1|3
1652230290000|2022-05-11 00:51:30|615.18|604.38|615.5|604.7|615.5|604.7|615.18|604.38|2
1652230300000|2022-05-11 00:51:40|615.7|604.9|615.8|605|615.8|605|615.7|604.9|3
1652230310000|2022-05-11 00:51:50|615.71|604.91|615.72|604.92|615.72|604.92|615.71|604.91|2
1652230320000|2022-05-11 00:52:00|615.71|604.91|615.22|604.42|615.71|604.91|614.9|604.1|6
1652230330000|2022-05-11 00:52:10|615.21|604.41|615.72|604.92|615.72|604.92|615.21|604.41|8
1652230340000|2022-05-11 00:52:20|615.75|604.95|615.75|604.95|615.75|604.95|615.75|604.95|1
1652230360000|2022-05-11 00:52:40|615.72|604.92|615.72|604.92|615.87|605.07|615.72|604.92|5
1652230370000|2022-05-11 00:52:50|615.87|605.07|616.65|605.85|616.65|605.85|615.72|604.92|3
1652230380000|2022-05-11 00:53:00|616.9|606.1|616.9|606.1|616.9|606.1|616.9|606.1|1
1652230400000|2022-05-11 00:53:20|616.77|605.97|616.09|605.29|616.77|605.97|615.9|605.1|5
1652230410000|2022-05-11 00:53:30|616.27|605.47|616.4|605.6|616.4|605.6|616.27|605.47|2
1652230420000|2022-05-11 00:53:40|616.74|605.94|618.9|608.1|618.9|608.1|616.74|605.94|10
1652230450000|2022-05-11 00:54:10|618.85|608.05|618.85|608.05|618.85|608.05|618.85|608.05|1
1652230460000|2022-05-11 00:54:20|618.32|607.52|618.71|607.91|618.71|607.91|618.32|607.52|3
1652230470000|2022-05-11 00:54:30|618.37|607.57|617.92|607.12|618.37|607.57|617.92|607.12|2
1652230480000|2022-05-11 00:54:40|617.91|607.11|617.91|607.11|617.91|607.11|617.91|607.11|1
1652230490000|2022-05-11 00:54:50|617.9|607.1|617.9|607.1|617.9|607.1|617.9|607.1|1
1652230500000|2022-05-11 00:55:00|617.71|606.91|617.07|606.27|617.71|606.91|617.07|606.27|4
1652230510000|2022-05-11 00:55:10|617.02|606.22|617.02|606.22|617.02|606.22|617.02|606.22|1
1652230520000|2022-05-11 00:55:20|617.17|606.37|617.9|607.1|617.9|607.1|617.02|606.22|10
1652230530000|2022-05-11 00:55:30|617.61|606.81|617.65|606.85|617.65|606.85|617.41|606.61|7
1652230540000|2022-05-11 00:55:40|617.9|607.1|617.9|607.1|617.9|607.1|617.9|607.1|1
1652230550000|2022-05-11 00:55:50|618.14|607.34|618.2|607.4|618.2|607.4|618.14|607.34|3
1652230560000|2022-05-11 00:56:00|618.1|607.3|618.75|607.95|618.75|607.95|617.9|607.1|8
1652230570000|2022-05-11 00:56:10|618.95|608.15|619.3|608.5|619.55|608.75|618.95|608.15|6
1652230580000|2022-05-11 00:56:20|618.95|608.15|619.55|608.75|619.55|608.75|618.95|608.15|3
1652230600000|2022-05-11 00:56:40|619.72|608.92|618.9|608.1|619.72|608.92|618.75|607.95|5
1652230610000|2022-05-11 00:56:50|618.76|607.96|618.23|607.43|618.76|607.96|617.95|607.15|4
1652230620000|2022-05-11 00:57:00|617.9|607.1|617.22|606.42|617.9|607.1|617.22|606.42|3
1652230630000|2022-05-11 00:57:10|617.02|606.22|616.15|605.35|617.02|606.22|616.15|605.35|6
1652230640000|2022-05-11 00:57:20|615.9|605.1|615.21|604.41|616.36|605.56|615.05|604.25|16
1652230650000|2022-05-11 00:57:30|615.4|604.6|615.9|605.1|615.9|605.1|615.4|604.6|8
1652230660000|2022-05-11 00:57:40|615.85|605.05|615.05|604.25|615.85|605.05|615.05|604.25|3
1652230670000|2022-05-11 00:57:50|615.02|604.22|614.36|603.56|615.57|604.77|614.36|603.56|10
1652230680000|2022-05-11 00:58:00|614.31|603.51|614.31|603.51|614.31|603.51|614.31|603.51|1
1652230690000|2022-05-11 00:58:10|613.9|603.1|612.9|602.1|613.9|603.1|612.9|602.1|5
1652230700000|2022-05-11 00:58:20|612.85|602.05|612.05|601.25|612.85|602.05|612.05|601.25|4
1652230710000|2022-05-11 00:58:30|612.4|601.6|612|601.2|612.4|601.6|612|601.2|3
1652230720000|2022-05-11 00:58:40|612.4|601.6|612.9|602.1|612.9|602.1|612.4|601.6|2
1652230730000|2022-05-11 00:58:50|613.2|602.4|613.2|602.4|613.2|602.4|613.2|602.4|1
1652230740000|2022-05-11 00:59:00|612.9|602.1|613.69|602.89|613.69|602.89|612.9|602.1|5
1652230750000|2022-05-11 00:59:10|613.84|603.04|615.4|604.6|615.4|604.6|613.84|603.04|9
1652230760000|2022-05-11 00:59:20|615.9|605.1|615.9|605.1|615.9|605.1|615.9|605.1|1
1652230770000|2022-05-11 00:59:30|615.5|604.7|614.9|604.1|615.5|604.7|614.9|604.1|3
1652230780000|2022-05-11 00:59:40|615|604.2|615|604.2|615|604.2|615|604.2|1
1652230790000|2022-05-11 00:59:50|614.9|604.1|614.9|604.1|614.9|604.1|614.9|604.1|1
1652230800000|2022-05-11 01:00:00|614.42|603.62|613.92|603.12|614.42|603.62|613.92|603.12|2
1652230810000|2022-05-11 01:00:10|613.4|602.6|611.95|601.15|613.4|602.6|611.9|601.1|13
1652230820000|2022-05-11 01:00:20|611.9|601.1|611.7|600.9|611.9|601.1|610.9|600.1|8
1652230830000|2022-05-11 01:00:30|611.4|600.6|611.2|600.4|611.4|600.6|610.9|600.1|3
1652230840000|2022-05-11 01:00:40|611.7|600.9|610.9|600.1|611.7|600.9|610.9|600.1|4
1652230850000|2022-05-11 01:00:50|611.28|600.48|611.9|601.1|611.9|601.1|611.28|600.48|3
1652230870000|2022-05-11 01:01:10|612.45|601.65|612.4|601.6|612.75|601.95|612.4|601.6|3
1652230880000|2022-05-11 01:01:20|612.9|602.1|612.9|602.1|612.9|602.1|612.9|602.1|1
1652230890000|2022-05-11 01:01:30|613.01|602.21|612.9|602.1|613.07|602.27|612.9|602.1|3
1652230900000|2022-05-11 01:01:40|613|602.2|613.4|602.6|613.4|602.6|612.9|602.1|3
1652230910000|2022-05-11 01:01:50|613.9|603.1|614.22|603.42|614.22|603.42|613.9|603.1|3
1652230920000|2022-05-11 01:02:00|614.62|603.82|614.33|603.53|614.62|603.82|614|603.2|9
1652230930000|2022-05-11 01:02:10|614.32|603.52|614.31|603.51|614.32|603.52|614.31|603.51|2
1652230940000|2022-05-11 01:02:20|614.15|603.35|614.8|604|614.8|604|614.15|603.35|3
1652230950000|2022-05-11 01:02:30|614.9|604.1|615.9|605.1|615.9|605.1|614.9|604.1|8
1652230960000|2022-05-11 01:02:40|616.07|605.27|615.9|605.1|616.4|605.6|615.9|605.1|4
1652230970000|2022-05-11 01:02:50|616.3|605.5|615.9|605.1|616.35|605.55|615.9|605.1|5
1652230980000|2022-05-11 01:03:00|615.6|604.8|615.1|604.3|615.6|604.8|615.1|604.3|2
1652230990000|2022-05-11 01:03:10|614.9|604.1|613.9|603.1|615.07|604.27|613.9|603.1|8
1652231000000|2022-05-11 01:03:20|613.5|602.7|612.95|602.15|613.52|602.72|612.95|602.15|7
1652231010000|2022-05-11 01:03:30|613.06|602.26|613.37|602.57|613.41|602.61|612.95|602.15|5
1652231020000|2022-05-11 01:03:40|613.49|602.69|614.4|603.6|614.4|603.6|613.49|602.69|3
1652231030000|2022-05-11 01:03:50|615|604.2|615.9|605.1|615.9|605.1|615|604.2|4
1652231050000|2022-05-11 01:04:10|616.4|605.6|616.9|606.1|616.9|606.1|616.4|605.6|2
1652231070000|2022-05-11 01:04:30|616.85|606.05|616.29|605.49|616.85|606.05|616.29|605.49|3
1652231080000|2022-05-11 01:04:40|615.9|605.1|614.9|604.1|615.9|605.1|614.9|604.1|5
1652231090000|2022-05-11 01:04:50|614.69|603.89|615.07|604.27|615.32|604.52|613.9|603.1|13
1652231100000|2022-05-11 01:05:00|615.15|604.35|614.7|603.9|615.32|604.52|614.7|603.9|5
1652231110000|2022-05-11 01:05:10|614.4|603.6|613.9|603.1|614.4|603.6|613.9|603.1|2
1652231120000|2022-05-11 01:05:20|614.4|603.6|615.4|604.6|615.65|604.85|614.4|603.6|10
1652231130000|2022-05-11 01:05:30|615.52|604.72|615.95|605.15|616.01|605.21|615.52|604.72|5
1652231140000|2022-05-11 01:05:40|615.9|605.1|615.9|605.1|615.9|605.1|615.9|605.1|1
1652231180000|2022-05-11 01:06:20|615.86|605.06|615.86|605.06|615.86|605.06|615.86|605.06|1
1652231200000|2022-05-11 01:06:40|615.9|605.1|615.9|605.1|615.9|605.1|615.9|605.1|1
1652231210000|2022-05-11 01:06:50|615.53|604.73|613.95|603.15|615.53|604.73|613.95|603.15|5
1652231220000|2022-05-11 01:07:00|613.9|603.1|612.79|601.99|613.9|603.1|612.79|601.99|5
1652231230000|2022-05-11 01:07:10|612.29|601.49|613.4|602.6|613.63|602.83|612.29|601.49|12
1652231240000|2022-05-11 01:07:20|613.3|602.5|613.9|603.1|613.9|603.1|613|602.2|8
1652231270000|2022-05-11 01:07:50|613.53|602.73|613.4|602.6|613.53|602.73|613.1|602.3|4
1652231280000|2022-05-11 01:08:00|613.07|602.27|611.9|601.1|613.07|602.27|611.9|601.1|6
1652231310000|2022-05-11 01:08:30|611.79|600.99|610.9|600.1|611.79|600.99|610.9|600.1|7
1652231320000|2022-05-11 01:08:40|610.77|599.97|610.64|599.84|610.77|599.97|610.38|599.58|5
1652231330000|2022-05-11 01:08:50|610.49|599.69|610.31|599.51|610.75|599.95|610.31|599.51|6
1652231340000|2022-05-11 01:09:00|609.99|599.19|609.51|598.71|609.99|599.19|609.51|598.71|4
1652231350000|2022-05-11 01:09:10|609.01|598.21|609.04|598.24|609.16|598.36|608.9|598.1|5
1652231360000|2022-05-11 01:09:20|609.19|598.39|609.1|598.3|609.41|598.61|608.9|598.1|9
1652231370000|2022-05-11 01:09:30|608.9|598.1|609.5|598.7|609.5|598.7|608.9|598.1|5
1652231380000|2022-05-11 01:09:40|609.49|598.69|610.4|599.6|610.4|599.6|609.49|598.69|6
1652231390000|2022-05-11 01:09:50|610.6|599.8|609.89|599.09|610.6|599.8|609.89|599.09|6
1652231400000|2022-05-11 01:10:00|609.9|599.1|610.9|600.1|610.9|600.1|609.9|599.1|5
1652231410000|2022-05-11 01:10:10|611|600.2|611.14|600.34|611.4|600.6|611|600.2|5
1652231420000|2022-05-11 01:10:20|611.07|600.27|610.9|600.1|611.07|600.27|610.9|600.1|3
1652231430000|2022-05-11 01:10:30|610.64|599.84|609.9|599.1|610.64|599.84|609.9|599.1|6
1652231440000|2022-05-11 01:10:40|609.8|599|609.9|599.1|609.9|599.1|609.8|599|2
1652231450000|2022-05-11 01:10:50|610.08|599.28|610.8|600|610.8|600|610.08|599.28|4
1652231460000|2022-05-11 01:11:00|610.58|599.78|610.9|600.1|611.04|600.24|610.58|599.78|7
1652231480000|2022-05-11 01:11:20|611.13|600.33|611.7|600.9|611.7|600.9|611.13|600.33|4
1652231490000|2022-05-11 01:11:30|611.68|600.88|611.18|600.38|611.68|600.88|611.18|600.38|3
1652231500000|2022-05-11 01:11:40|611.17|600.37|611.29|600.49|611.29|600.49|611.17|600.37|2
1652231510000|2022-05-11 01:11:50|611.17|600.37|611.18|600.38|611.18|600.38|610.9|600.1|4
1652231520000|2022-05-11 01:12:00|611.48|600.68|611.9|601.1|611.9|601.1|611.48|600.68|3
1652231530000|2022-05-11 01:12:10|611.68|600.88|611.12|600.32|611.68|600.88|611.12|600.32|3
1652231540000|2022-05-11 01:12:20|610.9|600.1|610.4|599.6|610.9|600.1|610.4|599.6|3
1652231550000|2022-05-11 01:12:30|610.1|599.3|609.9|599.1|610.1|599.3|609.9|599.1|2
1652231560000|2022-05-11 01:12:40|609.95|599.15|609.95|599.15|609.95|599.15|609.95|599.15|1
1652231570000|2022-05-11 01:12:50|610.08|599.28|610.6|599.8|610.6|599.8|610.08|599.28|2
1652231580000|2022-05-11 01:13:00|610.58|599.78|610.08|599.28|610.58|599.78|610.05|599.25|5
1652231590000|2022-05-11 01:13:10|610.05|599.25|610.05|599.25|610.6|599.8|610|599.2|8
1652231600000|2022-05-11 01:13:20|610.07|599.27|609.26|598.46|610.07|599.27|609.26|598.46|8
1652231610000|2022-05-11 01:13:30|609.06|598.26|609.37|598.57|609.37|598.57|609.06|598.26|2
1652231620000|2022-05-11 01:13:40|609.51|598.71|609.51|598.71|609.51|598.71|609.51|598.71|1
1652231630000|2022-05-11 01:13:50|609.9|599.1|610.02|599.22|610.05|599.25|609.9|599.1|8
1652231640000|2022-05-11 01:14:00|609.9|599.1|610.05|599.25|610.05|599.25|609.9|599.1|2
1652231650000|2022-05-11 01:14:10|610.8|600|610.8|600|610.8|600|610.8|600|1
1652231660000|2022-05-11 01:14:20|610.55|599.75|610.03|599.23|610.55|599.75|610.03|599.23|4
1652231670000|2022-05-11 01:14:30|609.9|599.1|609.51|598.71|609.9|599.1|609.51|598.71|4
1652231680000|2022-05-11 01:14:40|609.48|598.68|609.01|598.21|609.49|598.69|609.01|598.21|10
1652231690000|2022-05-11 01:14:50|608.76|597.96|608.53|597.73|608.9|598.1|608.53|597.73|6
1652231700000|2022-05-11 01:15:00|608.15|597.35|607.97|597.17|608.15|597.35|606.95|596.15|12
1652231710000|2022-05-11 01:15:10|607.94|597.14|608.65|597.85|608.65|597.85|607.94|597.14|4
1652231720000|2022-05-11 01:15:20|608.67|597.87|610.05|599.25|610.05|599.25|608.67|597.87|5
1652231730000|2022-05-11 01:15:30|610|599.2|609.86|599.06|610|599.2|609.85|599.05|5
1652231740000|2022-05-11 01:15:40|609.85|599.05|609.9|599.1|609.9|599.1|609.85|599.05|3
1652231760000|2022-05-11 01:16:00|610.7|599.9|610.9|600.1|610.9|600.1|610.7|599.9|2
1652231770000|2022-05-11 01:16:10|610.95|600.15|611.9|601.1|611.9|601.1|610.95|600.15|4
1652231780000|2022-05-11 01:16:20|611.72|600.92|611.36|600.56|611.74|600.94|611.36|600.56|4
1652231790000|2022-05-11 01:16:30|611.54|600.74|611.67|600.87|611.67|600.87|611.54|600.74|2
1652231800000|2022-05-11 01:16:40|611.31|600.51|610.9|600.1|611.31|600.51|610.75|599.95|3
1652231810000|2022-05-11 01:16:50|611.05|600.25|611.05|600.25|611.05|600.25|611.05|600.25|1
1652231820000|2022-05-11 01:17:00|610.9|600.1|610.28|599.48|610.9|600.1|610.28|599.48|5
1652231830000|2022-05-11 01:17:10|609.9|599.1|609.9|599.1|609.9|599.1|609.9|599.1|1
1652231840000|2022-05-11 01:17:20|609.79|598.99|609.67|598.87|609.9|599.1|609.67|598.87|6
1652231850000|2022-05-11 01:17:30|609.55|598.75|609.1|598.3|609.55|598.75|609.1|598.3|2
1652231860000|2022-05-11 01:17:40|609.05|598.25|608.05|597.25|609.05|598.25|608.05|597.25|6
1652231870000|2022-05-11 01:17:50|608.31|597.51|607.9|597.1|608.31|597.51|607.9|597.1|2
1652231880000|2022-05-11 01:18:00|608.11|597.31|608.9|598.1|608.9|598.1|607.9|597.1|4
1652231890000|2022-05-11 01:18:10|608.73|597.93|608.83|598.03|608.83|598.03|608.05|597.25|10
1652231900000|2022-05-11 01:18:20|608.91|598.11|609.73|598.93|609.73|598.93|608.74|597.94|9
1652231910000|2022-05-11 01:18:30|609.78|598.98|609.78|598.98|609.78|598.98|609.78|598.98|1
1652231920000|2022-05-11 01:18:40|609.28|598.48|609.28|598.48|609.28|598.48|609.28|598.48|1
1652231930000|2022-05-11 01:18:50|608.9|598.1|609.13|598.33|609.19|598.39|608.9|598.1|5
1652231940000|2022-05-11 01:19:00|609.64|598.84|609.8|599|609.8|599|609.64|598.84|4
1652231950000|2022-05-11 01:19:10|609.9|599.1|609.85|599.05|609.9|599.1|609.85|599.05|2
1652231970000|2022-05-11 01:19:30|609.9|599.1|610.39|599.59|610.52|599.72|609.9|599.1|5
1652231980000|2022-05-11 01:19:40|610.27|599.47|608.95|598.15|610.42|599.62|608.95|598.15|7
1652231990000|2022-05-11 01:19:50|609.04|598.24|609.04|598.24|609.04|598.24|608.95|598.15|3
1652232000000|2022-05-11 01:20:00|608.95|598.15|608.9|598.1|609.04|598.24|608.9|598.1|4
1652232010000|2022-05-11 01:20:10|609.14|598.34|609.14|598.34|609.14|598.34|609.14|598.34|1
1652232020000|2022-05-11 01:20:20|609.09|598.29|609.4|598.6|609.41|598.61|609.09|598.29|4
1652232030000|2022-05-11 01:20:30|609.14|598.34|609.62|598.82|609.62|598.82|609.14|598.34|4
1652232040000|2022-05-11 01:20:40|609.9|599.1|609.9|599.1|609.9|599.1|609.75|598.95|3
1652232050000|2022-05-11 01:20:50|609.54|598.74|609.28|598.48|609.54|598.74|609.28|598.48|3
1652232060000|2022-05-11 01:21:00|608.9|598.1|608.9|598.1|608.9|598.1|608.9|598.1|1
1652232070000|2022-05-11 01:21:10|608.55|597.75|608.55|597.75|608.55|597.75|608.55|597.75|1
1652232080000|2022-05-11 01:21:20|608.45|597.65|608.1|597.3|608.45|597.65|608.1|597.3|3
1652232100000|2022-05-11 01:21:40|607.95|597.15|607.5|596.7|607.95|597.15|607.05|596.25|6
1652232110000|2022-05-11 01:21:50|606.9|596.1|607.8|597|607.8|597|606.9|596.1|4
1652232120000|2022-05-11 01:22:00|607.9|597.1|607.9|597.1|607.9|597.1|607.9|597.1|1
1652232130000|2022-05-11 01:22:10|607.75|596.95|607.75|596.95|607.75|596.95|607.75|596.95|1
1652232140000|2022-05-11 01:22:20|607.6|596.8|607.25|596.45|607.6|596.8|607.25|596.45|2
1652232150000|2022-05-11 01:22:30|607.2|596.4|607.25|596.45|607.25|596.45|607.2|596.4|2
1652232160000|2022-05-11 01:22:40|606.9|596.1|606.69|595.89|606.9|596.1|606.69|595.89|3
1652232180000|2022-05-11 01:23:00|606.9|596.1|606.9|596.1|606.9|596.1|606.9|596.1|1
1652232190000|2022-05-11 01:23:10|607.35|596.55|607.25|596.45|607.35|596.55|607.25|596.45|2
1652232200000|2022-05-11 01:23:20|606.75|595.95|607.55|596.75|607.55|596.75|606.75|595.95|3
1652232210000|2022-05-11 01:23:30|607.6|596.8|607.9|597.1|607.9|597.1|607.6|596.8|2
1652232220000|2022-05-11 01:23:40|607.78|596.98|607.76|596.96|607.78|596.98|607.76|596.96|2
1652232230000|2022-05-11 01:23:50|607.66|596.86|607.27|596.47|607.66|596.86|607.27|596.47|3
1652232240000|2022-05-11 01:24:00|607.21|596.41|607|596.2|607.3|596.5|607|596.2|4
1652232260000|2022-05-11 01:24:20|606.9|596.1|606.9|596.1|606.9|596.1|606.9|596.1|1
1652232280000|2022-05-11 01:24:40|607.01|596.21|607.32|596.52|607.32|596.52|607.01|596.21|4
1652232290000|2022-05-11 01:24:50|607.43|596.63|607.44|596.64|607.44|596.64|607.43|596.63|2
1652232300000|2022-05-11 01:25:00|607.9|597.1|607.37|596.57|607.9|597.1|607.16|596.36|5
1652232310000|2022-05-11 01:25:10|607.46|596.66|607.37|596.57|607.46|596.66|607.37|596.57|2
1652232320000|2022-05-11 01:25:20|607.38|596.58|607.25|596.45|607.76|596.96|607.25|596.45|5
1652232330000|2022-05-11 01:25:30|607|596.2|607|596.2|607|596.2|607|596.2|1
1652232350000|2022-05-11 01:25:50|607.01|596.21|607.37|596.57|607.37|596.57|607.01|596.21|4
1652232360000|2022-05-11 01:26:00|607.76|596.96|609.13|598.33|609.16|598.36|607.76|596.96|14
1652232370000|2022-05-11 01:26:10|608.9|598.1|609.04|598.24|609.04|598.24|608.9|598.1|3
1652232380000|2022-05-11 01:26:20|608.9|598.1|610.31|599.51|610.31|599.51|608.9|598.1|12
1652232390000|2022-05-11 01:26:30|610.56|599.76|610.45|599.65|610.56|599.76|610.2|599.4|8
1652232400000|2022-05-11 01:26:40|610.4|599.6|610.36|599.56|610.68|599.88|610.23|599.43|8
1652232410000|2022-05-11 01:26:50|610.37|599.57|609.94|599.14|610.37|599.57|609.94|599.14|7
1652232420000|2022-05-11 01:27:00|609.98|599.18|609.55|598.75|609.98|599.18|609.25|598.45|10
1652232430000|2022-05-11 01:27:10|609.74|598.94|609.9|599.1|609.9|599.1|609.35|598.55|4
1652232440000|2022-05-11 01:27:20|609.95|599.15|609.95|599.15|609.95|599.15|609.95|599.15|1
1652232450000|2022-05-11 01:27:30|609.92|599.12|609.45|598.65|609.92|599.12|609.45|598.65|6
1652232460000|2022-05-11 01:27:40|608.95|598.15|608.9|598.1|608.95|598.15|608.9|598.1|2
1652232480000|2022-05-11 01:28:00|608.85|598.05|608.85|598.05|608.85|598.05|608.85|598.05|1
1652232490000|2022-05-11 01:28:10|608.9|598.1|608.9|598.1|608.9|598.1|608.75|597.95|3
1652232500000|2022-05-11 01:28:20|608.76|597.96|608.69|597.89|608.76|597.96|608.55|597.75|5
1652232510000|2022-05-11 01:28:30|608.68|597.88|608.63|597.83|608.69|597.89|608.63|597.83|4
1652232520000|2022-05-11 01:28:40|608.58|597.78|608.63|597.83|608.63|597.83|608.58|597.78|2
1652232530000|2022-05-11 01:28:50|607.93|597.13|607.18|596.38|607.93|597.13|607.18|596.38|6
1652232540000|2022-05-11 01:29:00|607.11|596.31|606.9|596.1|607.11|596.31|606.9|596.1|3
1652232550000|2022-05-11 01:29:10|606.95|596.15|607.9|597.1|607.9|597.1|606.9|596.1|10
1652232560000|2022-05-11 01:29:20|608.35|597.55|608.43|597.63|608.43|597.63|608.35|597.55|2
1652232570000|2022-05-11 01:29:30|608.37|597.57|608.23|597.43|608.37|597.57|608.18|597.38|4
1652232580000|2022-05-11 01:29:40|608.68|597.88|608.75|597.95|608.75|597.95|608.68|597.88|2
1652232600000|2022-05-11 01:30:00|608.73|597.93|608.16|597.36|608.73|597.93|608.14|597.34|4
1652232610000|2022-05-11 01:30:10|608.23|597.43|608.73|597.93|608.73|597.93|608.22|597.42|4
1652232630000|2022-05-11 01:30:30|608.9|598.1|608.9|598.1|608.9|598.1|608.9|598.1|1
1652232640000|2022-05-11 01:30:40|609.35|598.55|610|599.2|610.22|599.42|609.35|598.55|7
1652232650000|2022-05-11 01:30:50|610.15|599.35|611.4|600.6|611.4|600.6|610.15|599.35|9
1652232660000|2022-05-11 01:31:00|611.63|600.83|610.74|599.94|611.63|600.83|610.74|599.94|8
1652232670000|2022-05-11 01:31:10|610.75|599.95|610.63|599.83|610.75|599.95|610.63|599.83|2
1652232680000|2022-05-11 01:31:20|609.9|599.1|609.1|598.3|609.9|599.1|609.1|598.3|5
1652232690000|2022-05-11 01:31:30|608.9|598.1|608.55|597.75|608.9|598.1|608.31|597.51|5
1652232700000|2022-05-11 01:31:40|608.28|597.48|607.9|597.1|608.28|597.48|607.53|596.73|7
1652232710000|2022-05-11 01:31:50|608.12|597.32|607.9|597.1|608.12|597.32|607.9|597.1|2
1652232720000|2022-05-11 01:32:00|608.4|597.6|608.6|597.8|608.6|597.8|608.4|597.6|2
1652232730000|2022-05-11 01:32:10|608.2|597.4|608.23|597.43|608.42|597.62|608.1|597.3|6
1652232740000|2022-05-11 01:32:20|608.2|597.4|608.6|597.8|608.6|597.8|608.2|597.4|2
1652232760000|2022-05-11 01:32:40|608.23|597.43|607.94|597.14|608.54|597.74|607.9|597.1|10
1652232770000|2022-05-11 01:32:50|607.9|597.1|607.9|597.1|608.07|597.27|607.9|597.1|5
1652232780000|2022-05-11 01:33:00|608.05|597.25|608.3|597.5|608.3|597.5|608.05|597.25|2
1652232790000|2022-05-11 01:33:10|608.4|597.6|608.4|597.6|608.4|597.6|608.4|597.6|1
1652232800000|2022-05-11 01:33:20|608.27|597.47|608.2|597.4|608.27|597.47|608.2|597.4|3
1652232810000|2022-05-11 01:33:30|607.9|597.1|607.9|597.1|607.9|597.1|607.9|597.1|1
1652232820000|2022-05-11 01:33:40|607.61|596.81|606.9|596.1|607.81|597.01|606.9|596.1|4
1652232830000|2022-05-11 01:33:50|606.4|595.6|606.9|596.1|606.9|596.1|606.19|595.39|11
1652232850000|2022-05-11 01:34:10|606.86|596.06|606.46|595.66|606.86|596.06|606.46|595.66|5
1652232860000|2022-05-11 01:34:20|606.12|595.32|607.34|596.54|607.34|596.54|606.12|595.32|9
1652232870000|2022-05-11 01:34:30|607.35|596.55|607.9|597.1|607.9|597.1|607.35|596.55|3
1652232880000|2022-05-11 01:34:40|607.78|596.98|607.78|596.98|607.78|596.98|607.78|596.98|1
1652232890000|2022-05-11 01:34:50|607.88|597.08|608.8|598|608.8|598|607.78|596.98|4
1652232900000|2022-05-11 01:35:00|608.9|598.1|609.9|599.1|609.9|599.1|608.9|598.1|5
1652232940000|2022-05-11 01:35:40|609.95|599.15|610.14|599.34|610.14|599.34|609.95|599.15|4
1652232950000|2022-05-11 01:35:50|610.7|599.9|609.95|599.15|610.7|599.9|609.95|599.15|10
1652232960000|2022-05-11 01:36:00|609.94|599.14|609.9|599.1|609.94|599.14|609.77|598.97|4
1652232970000|2022-05-11 01:36:10|609.45|598.65|608.9|598.1|609.45|598.65|608.82|598.02|5
1652232980000|2022-05-11 01:36:20|608.55|597.75|608.55|597.75|608.55|597.75|608.55|597.75|1
1652233000000|2022-05-11 01:36:40|608.4|597.6|608.15|597.35|608.55|597.75|608.15|597.35|3
1652233010000|2022-05-11 01:36:50|608.27|597.47|608.27|597.47|608.27|597.47|608.26|597.46|5
1652233020000|2022-05-11 01:37:00|608.9|598.1|608.9|598.1|608.9|598.1|608.9|598.1|1
1652233030000|2022-05-11 01:37:10|608.74|597.94|608.75|597.95|608.75|597.95|608.74|597.94|2
1652233050000|2022-05-11 01:37:30|608.9|598.1|608.9|598.1|608.9|598.1|608.9|598.1|1
1652233060000|2022-05-11 01:37:40|609.05|598.25|609.05|598.25|609.05|598.25|609.05|598.25|1
1652233070000|2022-05-11 01:37:50|609.75|598.95|609.45|598.65|609.75|598.95|609.45|598.65|2
1652233080000|2022-05-11 01:38:00|609.44|598.64|608.95|598.15|609.44|598.64|608.95|598.15|3
1652233090000|2022-05-11 01:38:10|608.9|598.1|608.9|598.1|608.9|598.1|608.9|598.1|1
1652233100000|2022-05-11 01:38:20|608.74|597.94|608.11|597.31|608.74|597.94|608.11|597.31|4
1652233110000|2022-05-11 01:38:30|608.06|597.26|607.21|596.41|608.06|597.26|607.21|596.41|6
1652233120000|2022-05-11 01:38:40|606.9|596.1|606.9|596.1|606.9|596.1|606.89|596.09|3
1652233130000|2022-05-11 01:38:50|606.89|596.09|606.79|595.99|606.89|596.09|606.79|595.99|2
1652233140000|2022-05-11 01:39:00|606.5|595.7|605.75|594.95|606.5|595.7|605.75|594.95|6
1652233150000|2022-05-11 01:39:10|605.25|594.45|605.25|594.45|605.25|594.45|605.25|594.45|1
1652233160000|2022-05-11 01:39:20|604.9|594.1|604.9|594.1|604.9|594.1|604.15|593.35|11
1652233170000|2022-05-11 01:39:30|605.05|594.25|605.4|594.6|605.4|594.6|605.05|594.25|5
1652233180000|2022-05-11 01:39:40|605.7|594.9|605.15|594.35|605.9|595.1|605.15|594.35|8
1652233190000|2022-05-11 01:39:50|605.23|594.43|605.73|594.93|605.73|594.93|605.05|594.25|9
1652233200000|2022-05-11 01:40:00|605.33|594.53|605.84|595.04|605.84|595.04|604.95|594.15|10
1652233210000|2022-05-11 01:40:10|605.9|595.1|605.9|595.1|605.9|595.1|605.9|595.1|1
1652233250000|2022-05-11 01:40:50|606.05|595.25|606.05|595.25|606.05|595.25|606.05|595.25|1
1652233260000|2022-05-11 01:41:00|605.9|595.1|605.9|595.1|605.9|595.1|605.9|595.1|1
1652233270000|2022-05-11 01:41:10|605.76|594.96|605.63|594.83|605.76|594.96|605.45|594.65|5
1652233280000|2022-05-11 01:41:20|605.53|594.73|605.72|594.92|605.72|594.92|605.53|594.73|4
1652233290000|2022-05-11 01:41:30|605.8|595|605.9|595.1|605.9|595.1|605.8|595|2
1652233320000|2022-05-11 01:42:00|605.79|594.99|605.79|594.99|605.79|594.99|605.78|594.98|3
1652233330000|2022-05-11 01:42:10|605.9|595.1|605.46|594.66|605.9|595.1|604.96|594.16|7
1652233340000|2022-05-11 01:42:20|605.9|595.1|605.9|595.1|605.9|595.1|605.9|595.1|1
1652233360000|2022-05-11 01:42:40|605.95|595.15|605.91|595.11|605.95|595.15|605.91|595.11|3
1652233370000|2022-05-11 01:42:50|605.92|595.12|605.2|594.4|605.92|595.12|605.2|594.4|4
1652233380000|2022-05-11 01:43:00|605.05|594.25|604.1|593.3|605.05|594.25|604.1|593.3|3
1652233390000|2022-05-11 01:43:10|603.9|593.1|603.7|592.9|603.9|593.1|603.54|592.74|4
1652233400000|2022-05-11 01:43:20|603.9|593.1|603.9|593.1|603.9|593.1|603.9|593.1|1
1652233410000|2022-05-11 01:43:30|604.08|593.28|604.38|593.58|604.38|593.58|604.08|593.28|2
1652233420000|2022-05-11 01:43:40|604.7|593.9|605.08|594.28|605.08|594.28|604.7|593.9|3
1652233430000|2022-05-11 01:43:50|605.07|594.27|605.17|594.37|605.36|594.56|605.07|594.27|3
1652233440000|2022-05-11 01:44:00|604.99|594.19|605.1|594.3|605.49|594.69|604.9|594.1|8
1652233450000|2022-05-11 01:44:10|605.78|594.98|605.78|594.98|605.79|594.99|605.78|594.98|3
1652233460000|2022-05-11 01:44:20|605.45|594.65|604.95|594.15|605.45|594.65|604.95|594.15|2
1652233470000|2022-05-11 01:44:30|604.9|594.1|604.44|593.64|604.9|594.1|604.43|593.63|7
1652233480000|2022-05-11 01:44:40|604.7|593.9|605.75|594.95|605.75|594.95|604.7|593.9|8
1652233490000|2022-05-11 01:44:50|605.74|594.94|605.95|595.15|605.95|595.15|605.74|594.94|3
1652233500000|2022-05-11 01:45:00|605.92|595.12|605.9|595.1|605.92|595.12|605.24|594.44|5
1652233510000|2022-05-11 01:45:10|605.6|594.8|604.9|594.1|605.6|594.8|604.9|594.1|4
1652233520000|2022-05-11 01:45:20|605.4|594.6|605.45|594.65|605.9|595.1|605.25|594.45|9
1652233530000|2022-05-11 01:45:30|604.95|594.15|604.35|593.55|604.95|594.15|604.25|593.45|15
1652233540000|2022-05-11 01:45:40|604.34|593.54|604.9|594.1|604.9|594.1|604.17|593.37|8
1652233560000|2022-05-11 01:46:00|605.32|594.52|605.2|594.4|605.82|595.02|605.2|594.4|4
1652233570000|2022-05-11 01:46:10|605.1|594.3|605.1|594.3|605.1|594.3|605.09|594.29|7
1652233580000|2022-05-11 01:46:20|605.09|594.29|605.16|594.36|605.16|594.36|605.03|594.23|14
1652233590000|2022-05-11 01:46:30|605.67|594.87|605.74|594.94|605.82|595.02|605.67|594.87|6
1652233600000|2022-05-11 01:46:40|605.24|594.44|605.82|595.02|605.82|595.02|605.24|594.44|8
1652233610000|2022-05-11 01:46:50|605.77|594.97|605.79|594.99|605.79|594.99|605.77|594.97|2
1652233630000|2022-05-11 01:47:10|605.49|594.69|605.37|594.57|605.49|594.69|605.25|594.45|4
1652233640000|2022-05-11 01:47:20|605.38|594.58|605.19|594.39|605.59|594.79|605.19|594.39|4
1652233650000|2022-05-11 01:47:30|604.94|594.14|604.28|593.48|604.94|594.14|604.16|593.36|12
1652233660000|2022-05-11 01:47:40|604.39|593.59|604.78|593.98|604.78|593.98|604.27|593.47|9
1652233670000|2022-05-11 01:47:50|604.85|594.05|604.35|593.55|604.85|594.05|604.35|593.55|4
1652233680000|2022-05-11 01:48:00|603.9|593.1|604.17|593.37|604.17|593.37|603.9|593.1|4
1652233690000|2022-05-11 01:48:10|603.9|593.1|603.9|593.1|603.9|593.1|603.9|593.1|1
1652233700000|2022-05-11 01:48:20|603.85|593.05|603.6|592.8|603.85|593.05|603.6|592.8|2
1652233710000|2022-05-11 01:48:30|603.5|592.7|603|592.2|603.61|592.81|602.9|592.1|12
1652233720000|2022-05-11 01:48:40|603.12|592.32|603.75|592.95|603.75|592.95|603.12|592.32|2
1652233730000|2022-05-11 01:48:50|603.32|592.52|603.32|592.52|603.32|592.52|603.32|592.52|1
1652233740000|2022-05-11 01:49:00|603.25|592.45|602.73|591.93|603.25|592.45|602.73|591.93|3
1652233750000|2022-05-11 01:49:10|602.23|591.43|602.8|592|602.8|592|601.95|591.15|6
1652233770000|2022-05-11 01:49:30|602.9|592.1|603.2|592.4|603.2|592.4|602.9|592.1|2
1652233780000|2022-05-11 01:49:40|603.3|592.5|603.21|592.41|603.3|592.5|603|592.2|5
1652233790000|2022-05-11 01:49:50|603.6|592.8|603.6|592.8|603.6|592.8|603.6|592.8|1
1652233800000|2022-05-11 01:50:00|604.1|593.3|604.54|593.74|604.65|593.85|604.1|593.3|10
1652233810000|2022-05-11 01:50:10|604.62|593.82|604.73|593.93|604.9|594.1|604.62|593.82|7
1652233820000|2022-05-11 01:50:20|604.23|593.43|603|592.2|604.23|593.43|603|592.2|5
1652233830000|2022-05-11 01:50:30|603.08|592.28|603.44|592.64|603.45|592.65|603.08|592.28|11
1652233840000|2022-05-11 01:50:40|603.9|593.1|603.95|593.15|603.95|593.15|603.9|593.1|2
1652233860000|2022-05-11 01:51:00|603.9|593.1|603.9|593.1|603.9|593.1|603.9|593.1|1
1652233870000|2022-05-11 01:51:10|604.01|593.21|603.9|593.1|604.66|593.86|603.9|593.1|6
1652233880000|2022-05-11 01:51:20|604.18|593.38|604.21|593.41|604.72|593.92|604.17|593.37|7
1652233890000|2022-05-11 01:51:30|603.9|593.1|603.79|592.99|603.9|593.1|603.73|592.93|5
1652233900000|2022-05-11 01:51:40|603.8|593|603.29|592.49|603.8|593|603.29|592.49|7
1652233910000|2022-05-11 01:51:50|603.24|592.44|604|593.2|604|593.2|603.2|592.4|7
1652233920000|2022-05-11 01:52:00|603.9|593.1|603.9|593.1|604.17|593.37|603.9|593.1|4
1652233930000|2022-05-11 01:52:10|604.15|593.35|604.3|593.5|604.31|593.51|603.9|593.1|12
1652233940000|2022-05-11 01:52:20|604.29|593.49|604.1|593.3|604.29|593.49|604.1|593.3|2
1652233950000|2022-05-11 01:52:30|603.9|593.1|603.9|593.1|603.9|593.1|603.9|593.1|1
1652233960000|2022-05-11 01:52:40|604.3|593.5|604.3|593.5|604.3|593.5|604.3|593.5|1
1652233970000|2022-05-11 01:52:50|604.4|593.6|605.28|594.48|605.28|594.48|604.4|593.6|7
1652233980000|2022-05-11 01:53:00|605.41|594.61|605.54|594.74|605.54|594.74|605.04|594.24|5
1652233990000|2022-05-11 01:53:10|605.64|594.84|606.62|595.82|606.9|596.1|605.64|594.84|6
1652234000000|2022-05-11 01:53:20|606.53|595.73|605.95|595.15|606.81|596.01|605.95|595.15|4
1652234010000|2022-05-11 01:53:30|605.9|595.1|605.9|595.1|605.9|595.1|605.43|594.63|5
1652234020000|2022-05-11 01:53:40|605.8|595|605.62|594.82|605.8|595|605.61|594.81|10
1652234030000|2022-05-11 01:53:50|605.5|594.7|605.25|594.45|605.5|594.7|605.25|594.45|2
1652234050000|2022-05-11 01:54:10|604.93|594.13|604.21|593.41|604.93|594.13|604.21|593.41|5
1652234060000|2022-05-11 01:54:20|603.9|593.1|605.4|594.6|605.4|594.6|603.9|593.1|7
1652234070000|2022-05-11 01:54:30|605.9|595.1|606.55|595.75|606.55|595.75|605.9|595.1|6
1652234080000|2022-05-11 01:54:40|606.24|595.44|606.24|595.44|606.24|595.44|606.24|595.44|1
1652234090000|2022-05-11 01:54:50|606.55|595.75|606.9|596.1|606.9|596.1|606.55|595.75|2
1652234100000|2022-05-11 01:55:00|606.65|595.85|606.28|595.48|606.65|595.85|606.28|595.48|4
1652234110000|2022-05-11 01:55:10|605.9|595.1|606.71|595.91|606.71|595.91|605.9|595.1|8
1652234120000|2022-05-11 01:55:20|606.72|595.92|606.54|595.74|606.72|595.92|606.54|595.74|3
1652234130000|2022-05-11 01:55:30|606.19|595.39|606.55|595.75|606.55|595.75|605.9|595.1|8
1652234140000|2022-05-11 01:55:40|606.57|595.77|606.9|596.1|606.9|596.1|606.54|595.74|4
1652234170000|2022-05-11 01:56:10|607.4|596.6|607.4|596.6|607.4|596.6|607.4|596.6|1
1652234180000|2022-05-11 01:56:20|607.62|596.82|607.9|597.1|607.9|597.1|607.62|596.82|2
1652234190000|2022-05-11 01:56:30|607.8|597|607.75|596.95|607.9|597.1|607.55|596.75|5
1652234200000|2022-05-11 01:56:40|607.76|596.96|607.9|597.1|607.9|597.1|607.75|596.95|3
1652234210000|2022-05-11 01:56:50|607.76|596.96|607.76|596.96|607.76|596.96|607.76|596.96|1
1652234220000|2022-05-11 01:57:00|607.75|596.95|606.6|595.8|607.75|596.95|606.6|595.8|8
1652234230000|2022-05-11 01:57:10|606.1|595.3|606.6|595.8|606.64|595.84|606.1|595.3|4
1652234240000|2022-05-11 01:57:20|606.64|595.84|606.64|595.84|606.64|595.84|606.64|595.84|1
1652234250000|2022-05-11 01:57:30|606.3|595.5|606.49|595.69|606.49|595.69|606.3|595.5|2
1652234260000|2022-05-11 01:57:40|606.19|595.39|606.14|595.34|606.19|595.39|606.09|595.29|3
1652234270000|2022-05-11 01:57:50|606.07|595.27|605.9|595.1|606.18|595.38|605.9|595.1|7
1652234280000|2022-05-11 01:58:00|606|595.2|605.9|595.1|606|595.2|605.9|595.1|2
1652234290000|2022-05-11 01:58:10|606.1|595.3|606.1|595.3|606.1|595.3|606.1|595.3|1
1652234300000|2022-05-11 01:58:20|605.9|595.1|605.22|594.42|605.9|595.1|605.22|594.42|3
1652234310000|2022-05-11 01:58:30|605.38|594.58|605.14|594.34|605.38|594.58|605.14|594.34|6
1652234320000|2022-05-11 01:58:40|604.99|594.19|604.9|594.1|604.99|594.19|604.9|594.1|3
1652234340000|2022-05-11 01:59:00|604.61|593.81|603.82|593.02|604.82|594.02|603.82|593.02|11
1652234350000|2022-05-11 01:59:10|603.32|592.52|602.9|592.1|603.32|592.52|602.9|592.1|8
1652234360000|2022-05-11 01:59:20|602.4|591.6|602.05|591.25|602.4|591.6|602.05|591.25|2
1652234370000|2022-05-11 01:59:30|601.9|591.1|602.25|591.45|602.26|591.46|601.9|591.1|6
1652234380000|2022-05-11 01:59:40|601.9|591.1|601.9|591.1|601.9|591.1|601.9|591.1|1
1652234390000|2022-05-11 01:59:50|602.06|591.26|602.4|591.6|602.4|591.6|602.06|591.26|3
1652234400000|2022-05-11 02:00:00|602.9|592.1|602.05|591.25|602.9|592.1|602.05|591.25|5
1652234410000|2022-05-11 02:00:10|601.95|591.15|602.6|591.8|602.6|591.8|601.95|591.15|6
1652234420000|2022-05-11 02:00:20|602.55|591.75|602.05|591.25|602.55|591.75|601.9|591.1|4
1652234430000|2022-05-11 02:00:30|602.5|591.7|602.05|591.25|602.5|591.7|602.05|591.25|2
1652234440000|2022-05-11 02:00:40|601.9|591.1|601.85|591.05|601.9|591.1|601.85|591.05|2
1652234460000|2022-05-11 02:01:00|601.9|591.1|601.1|590.3|601.9|591.1|601.1|590.3|4
1652234470000|2022-05-11 02:01:10|600.9|590.1|600.9|590.1|600.9|590.1|600.9|590.1|1
1652234480000|2022-05-11 02:01:20|601.1|590.3|600.9|590.1|601.18|590.38|600.9|590.1|9
1652234490000|2022-05-11 02:01:30|601|590.2|601.18|590.38|601.63|590.83|601|590.2|7
1652234500000|2022-05-11 02:01:40|601.23|590.43|600.9|590.1|601.52|590.72|600.9|590.1|6
1652234510000|2022-05-11 02:01:50|600.75|589.95|600.9|590.1|600.9|590.1|600.6|589.8|4
1652234520000|2022-05-11 02:02:00|600.45|589.65|600.45|589.65|600.45|589.65|600.45|589.65|1
1652234530000|2022-05-11 02:02:10|600.74|589.94|599.9|589.1|600.74|589.94|599.9|589.1|8
1652234540000|2022-05-11 02:02:20|599.95|589.15|599.95|589.15|599.95|589.15|599.95|589.15|1
1652234550000|2022-05-11 02:02:30|599.9|589.1|598.95|588.15|599.9|589.1|598.95|588.15|5
1652234560000|2022-05-11 02:02:40|599.4|588.6|599.71|588.91|599.71|588.91|599.15|588.35|8
1652234570000|2022-05-11 02:02:50|599.85|589.05|599.9|589.1|600.19|589.39|599.85|589.05|5
1652234580000|2022-05-11 02:03:00|600.15|589.35|598.24|587.44|600.21|589.41|598.24|587.44|12
1652234590000|2022-05-11 02:03:10|598.79|587.99|599.9|589.1|599.9|589.1|598.12|587.32|12
1652234600000|2022-05-11 02:03:20|599.83|589.03|598.9|588.1|599.9|589.1|598.9|588.1|7
1652234610000|2022-05-11 02:03:30|598.97|588.17|597.9|587.1|599.11|588.31|597.9|587.1|8
1652234620000|2022-05-11 02:03:40|597.95|587.15|597.9|587.1|597.95|587.15|597.9|587.1|2
1652234630000|2022-05-11 02:03:50|597.45|586.65|597.45|586.65|597.45|586.65|597.45|586.65|1
1652234640000|2022-05-11 02:04:00|597.85|587.05|598.9|588.1|598.9|588.1|597.85|587.05|5
1652234650000|2022-05-11 02:04:10|598.4|587.6|598.72|587.92|598.72|587.92|598.21|587.41|7
1652234660000|2022-05-11 02:04:20|599.23|588.43|599.25|588.45|599.26|588.46|599|588.2|5
1652234670000|2022-05-11 02:04:30|599.75|588.95|599.75|588.95|599.75|588.95|599.75|588.95|1
1652234680000|2022-05-11 02:04:40|599.9|589.1|600.05|589.25|600.82|590.02|599.9|589.1|10
1652234690000|2022-05-11 02:04:50|599.9|589.1|599.4|588.6|599.9|589.1|598.95|588.15|10
1652234700000|2022-05-11 02:05:00|599.15|588.35|600.28|589.48|600.28|589.48|599.15|588.35|6
1652234710000|2022-05-11 02:05:10|599.9|589.1|599.9|589.1|600.28|589.48|599.75|588.95|6
1652234720000|2022-05-11 02:05:20|599.7|588.9|599.4|588.6|599.9|589.1|598.9|588.1|11
1652234730000|2022-05-11 02:05:30|600.05|589.25|600.14|589.34|600.23|589.43|600.05|589.25|5
1652234740000|2022-05-11 02:05:40|599.9|589.1|600.9|590.1|600.9|590.1|599.9|589.1|4
1652234750000|2022-05-11 02:05:50|601.06|590.26|601.1|590.3|601.33|590.53|600.9|590.1|7
1652234760000|2022-05-11 02:06:00|600.9|590.1|600|589.2|600.9|590.1|600|589.2|3
1652234770000|2022-05-11 02:06:10|599.9|589.1|599.9|589.1|599.9|589.1|599.9|589.1|1
1652234790000|2022-05-11 02:06:30|599.95|589.15|600.4|589.6|600.4|589.6|599.95|589.15|4
1652234800000|2022-05-11 02:06:40|600.9|590.1|601.4|590.6|601.4|590.6|600.9|590.1|3
1652234810000|2022-05-11 02:06:50|601.9|591.1|602.4|591.6|602.4|591.6|601.9|591.1|3
1652234820000|2022-05-11 02:07:00|602.05|591.25|602.15|591.35|602.9|592.1|602.05|591.25|7
1652234830000|2022-05-11 02:07:10|602.4|591.6|602.9|592.1|602.9|592.1|602.4|591.6|4
1652234840000|2022-05-11 02:07:20|603.4|592.6|603.9|593.1|603.9|593.1|603.4|592.6|2
1652234850000|2022-05-11 02:07:30|603.75|592.95|603.9|593.1|603.9|593.1|603.43|592.63|4
1652234860000|2022-05-11 02:07:40|603.65|592.85|603.1|592.3|603.65|592.85|603.1|592.3|2
1652234870000|2022-05-11 02:07:50|602.9|592.1|602.76|591.96|602.9|592.1|602.76|591.96|2
1652234880000|2022-05-11 02:08:00|602.9|592.1|601.9|591.1|602.9|592.1|601.9|591.1|7
1652234890000|2022-05-11 02:08:10|601.73|590.93|601.41|590.61|601.9|591.1|601.15|590.35|10
1652234900000|2022-05-11 02:08:20|601.66|590.86|601.4|590.6|601.66|590.86|601.4|590.6|2
1652234910000|2022-05-11 02:08:30|601.5|590.7|602|591.2|602|591.2|601.5|590.7|3
1652234920000|2022-05-11 02:08:40|602.8|592|603.65|592.85|603.65|592.85|602.8|592|5
1652234930000|2022-05-11 02:08:50|603.75|592.95|603.9|593.1|603.9|593.1|603.75|592.95|2
1652234940000|2022-05-11 02:09:00|604.55|593.75|604|593.2|604.9|594.1|604|593.2|5
1652234950000|2022-05-11 02:09:10|604.22|593.42|603.9|593.1|604.22|593.42|603.9|593.1|4
1652234960000|2022-05-11 02:09:20|604.23|593.43|604.73|593.93|604.73|593.93|604.23|593.43|7
1652234970000|2022-05-11 02:09:30|604.87|594.07|606.4|595.6|606.65|595.85|604.73|593.93|6
1652234980000|2022-05-11 02:09:40|606.3|595.5|606.1|595.3|606.3|595.5|605.9|595.1|4
1652234990000|2022-05-11 02:09:50|606.17|595.37|605.9|595.1|606.17|595.37|605.9|595.1|3
1652235010000|2022-05-11 02:10:10|605.76|594.96|604.85|594.05|605.9|595.1|604.6|593.8|9
1652235020000|2022-05-11 02:10:20|604.9|594.1|604.9|594.1|604.9|594.1|604.9|594.1|1
1652235030000|2022-05-11 02:10:30|604.4|593.6|604.4|593.6|604.78|593.98|604.4|593.6|4
1652235040000|2022-05-11 02:10:40|604.51|593.71|604.72|593.92|604.72|593.92|604.48|593.68|3
1652235050000|2022-05-11 02:10:50|604.91|594.11|604.92|594.12|605.3|594.5|604.91|594.11|11
1652235060000|2022-05-11 02:11:00|604.91|594.11|604.91|594.11|604.91|594.11|604.91|594.11|1
1652235070000|2022-05-11 02:11:10|605|594.2|604.91|594.11|605.03|594.23|604.91|594.11|3
1652235080000|2022-05-11 02:11:20|605.4|594.6|604.92|594.12|605.4|594.6|604.92|594.12|3
1652235090000|2022-05-11 02:11:30|605.8|595|606.4|595.6|606.4|595.6|605.8|595|3
1652235100000|2022-05-11 02:11:40|606.9|596.1|606.63|595.83|606.9|596.1|606.12|595.32|9
1652235110000|2022-05-11 02:11:50|606.25|595.45|605.95|595.15|606.27|595.47|605.95|595.15|10
1652235130000|2022-05-11 02:12:10|605.9|595.1|605.9|595.1|605.9|595.1|605.9|595.1|1
1652235140000|2022-05-11 02:12:20|605.71|594.91|604.9|594.1|605.71|594.91|604.73|593.93|13
1652235150000|2022-05-11 02:12:30|604.72|593.92|603.9|593.1|604.72|593.92|603.78|592.98|6
1652235160000|2022-05-11 02:12:40|603.4|592.6|603.29|592.49|603.4|592.6|603.29|592.49|2
1652235170000|2022-05-11 02:12:50|603.28|592.48|603.88|593.08|603.88|593.08|603.27|592.47|5
1652235180000|2022-05-11 02:13:00|603.78|592.98|605.16|594.36|605.16|594.36|603.78|592.98|5
1652235190000|2022-05-11 02:13:10|604.97|594.17|604.95|594.15|605.16|594.36|604.9|594.1|11
1652235200000|2022-05-11 02:13:20|604.94|594.14|604.3|593.5|604.94|594.14|604.3|593.5|3
1652235220000|2022-05-11 02:13:40|604.25|593.45|603.9|593.1|604.25|593.45|603.35|592.55|8
1652235230000|2022-05-11 02:13:50|603.99|593.19|604.26|593.46|604.26|593.46|603.99|593.19|7
1652235240000|2022-05-11 02:14:00|604.22|593.42|604.85|594.05|604.85|594.05|604.22|593.42|6
1652235250000|2022-05-11 02:14:10|604.75|593.95|604.9|594.1|604.9|594.1|604.75|593.95|2
1652235260000|2022-05-11 02:14:20|605.03|594.23|605.4|594.6|605.4|594.6|604.9|594.1|4
1652235270000|2022-05-11 02:14:30|605.53|594.73|604.9|594.1|605.53|594.73|604.9|594.1|3
1652235280000|2022-05-11 02:14:40|604.95|594.15|605.45|594.65|605.45|594.65|604.95|594.15|2
1652235290000|2022-05-11 02:14:50|606.19|595.39|606.9|596.1|606.9|596.1|606.19|595.39|5
1652235300000|2022-05-11 02:15:00|607.1|596.3|607.85|597.05|607.85|597.05|607.1|596.3|3
1652235310000|2022-05-11 02:15:10|607.9|597.1|607.9|597.1|607.9|597.1|607.9|597.1|1
1652235320000|2022-05-11 02:15:20|607.09|596.29|607.09|596.29|607.09|596.29|607.09|596.29|1
1652235330000|2022-05-11 02:15:30|607|596.2|607.69|596.89|607.7|596.9|607|596.2|5
1652235340000|2022-05-11 02:15:40|607.7|596.9|607.8|597|607.8|597|607.7|596.9|2
1652235350000|2022-05-11 02:15:50|607.64|596.84|607.65|596.85|607.65|596.85|607.54|596.74|3
1652235360000|2022-05-11 02:16:00|607.7|596.9|607.51|596.71|607.7|596.9|607.51|596.71|2
1652235370000|2022-05-11 02:16:10|607.52|596.72|607.16|596.36|607.52|596.72|606.99|596.19|11
1652235380000|2022-05-11 02:16:20|606.9|596.1|606.45|595.65|606.9|596.1|606.45|595.65|5
1652235390000|2022-05-11 02:16:30|606|595.2|605.9|595.1|606.44|595.64|605.9|595.1|6
1652235400000|2022-05-11 02:16:40|606.12|595.32|605.9|595.1|606.38|595.58|605.9|595.1|6
1652235410000|2022-05-11 02:16:50|605.79|594.99|605.05|594.25|605.79|594.99|605.05|594.25|7
1652235420000|2022-05-11 02:17:00|604.91|594.11|604.9|594.1|604.91|594.11|604.9|594.1|2
1652235440000|2022-05-11 02:17:20|604.85|594.05|605.1|594.3|605.1|594.3|604.85|594.05|2
1652235450000|2022-05-11 02:17:30|605.16|594.36|605.16|594.36|605.16|594.36|605.16|594.36|1
1652235460000|2022-05-11 02:17:40|605.4|594.6|605.9|595.1|605.9|595.1|605.4|594.6|3
1652235470000|2022-05-11 02:17:50|606.35|595.55|605.9|595.1|606.35|595.55|605.9|595.1|3
1652235480000|2022-05-11 02:18:00|605.63|594.83|605.85|595.05|605.85|595.05|605.49|594.69|9
1652235500000|2022-05-11 02:18:20|605.9|595.1|606.9|596.1|606.9|596.1|605.9|595.1|4
1652235510000|2022-05-11 02:18:30|607.02|596.22|607.02|596.22|607.02|596.22|607.02|596.22|1
1652235520000|2022-05-11 02:18:40|607.15|596.35|607.9|597.1|607.9|597.1|607.15|596.35|3
1652235530000|2022-05-11 02:18:50|608|597.2|608.4|597.6|608.56|597.76|608|597.2|5
1652235540000|2022-05-11 02:19:00|607.9|597.1|608.6|597.8|608.6|597.8|607.9|597.1|4
1652235550000|2022-05-11 02:19:10|607.99|597.19|608.4|597.6|608.4|597.6|607.99|597.19|2
1652235560000|2022-05-11 02:19:20|607.9|597.1|607.89|597.09|607.9|597.1|607.87|597.07|3
1652235570000|2022-05-11 02:19:30|607.87|597.07|607.9|597.1|608.6|597.8|607.87|597.07|5
1652235590000|2022-05-11 02:19:50|607.73|596.93|607.73|596.93|607.73|596.93|607.73|596.93|1
1652235600000|2022-05-11 02:20:00|607.7|596.9|606.1|595.3|607.9|597.1|606.1|595.3|15
1652235610000|2022-05-11 02:20:10|606.24|595.44|606.23|595.43|606.59|595.79|606.23|595.43|5
1652235620000|2022-05-11 02:20:20|605.9|595.1|605.68|594.88|605.9|595.1|605.52|594.72|7
1652235630000|2022-05-11 02:20:30|605.9|595.1|605.9|595.1|605.9|595.1|605.9|595.1|1
1652235640000|2022-05-11 02:20:40|605.67|594.87|605.9|595.1|606.03|595.23|605.67|594.87|8
1652235650000|2022-05-11 02:20:50|606.03|595.23|606.13|595.33|606.23|595.43|606.01|595.21|5
1652235660000|2022-05-11 02:21:00|605.9|595.1|607.3|596.5|607.3|596.5|605.9|595.1|17
1652235670000|2022-05-11 02:21:10|607.45|596.65|608.39|597.59|608.4|597.6|607.45|596.65|8
1652235680000|2022-05-11 02:21:20|608.38|597.58|608.24|597.44|608.69|597.89|608.2|597.4|16
1652235690000|2022-05-11 02:21:30|608.74|597.94|608.74|597.94|608.74|597.94|608.74|597.94|1
1652235700000|2022-05-11 02:21:40|608.75|597.95|608.85|598.05|608.85|598.05|608.75|597.95|2
1652235710000|2022-05-11 02:21:50|608.9|598.1|609.9|599.1|609.9|599.1|608.9|598.1|3
1652235720000|2022-05-11 02:22:00|609.98|599.18|609.95|599.15|609.98|599.18|609.9|599.1|3
1652235730000|2022-05-11 02:22:10|609.9|599.1|610.65|599.85|610.65|599.85|609.9|599.1|3
1652235740000|2022-05-11 02:22:20|610.3|599.5|611.9|601.1|611.9|601.1|610.3|599.5|5
1652235750000|2022-05-11 02:22:30|611.66|600.86|611.9|601.1|611.9|601.1|611|600.2|6
1652235770000|2022-05-11 02:22:50|612.29|601.49|612|601.2|612.41|601.61|612|601.2|5
1652235780000|2022-05-11 02:23:00|612.5|601.7|612.1|601.3|612.87|602.07|612.1|601.3|8
1652235800000|2022-05-11 02:23:20|612.4|601.6|612.4|601.6|612.4|601.6|612.4|601.6|1
1652235810000|2022-05-11 02:23:30|612.9|602.1|613.27|602.47|613.67|602.87|612.9|602.1|11
1652235820000|2022-05-11 02:23:40|613.16|602.36|613.31|602.51|613.32|602.52|613.16|602.36|6
1652235830000|2022-05-11 02:23:50|613.4|602.6|613.9|603.1|613.9|603.1|613.4|602.6|2
1652235840000|2022-05-11 02:24:00|614.15|603.35|615.04|604.24|615.04|604.24|614.15|603.35|5
1652235850000|2022-05-11 02:24:10|614.9|604.1|615.73|604.93|615.88|605.08|614.9|604.1|5
1652235860000|2022-05-11 02:24:20|615.88|605.08|615.88|605.08|615.88|605.08|615.87|605.07|7
1652235870000|2022-05-11 02:24:30|615.38|604.58|615.35|604.55|615.38|604.58|614.9|604.1|3
1652235880000|2022-05-11 02:24:40|615.88|605.08|616.51|605.71|616.6|605.8|615.88|605.08|13
1652235890000|2022-05-11 02:24:50|616.71|605.91|616.75|605.95|616.9|606.1|616.66|605.86|6
1652235900000|2022-05-11 02:25:00|616.9|606.1|617.34|606.54|617.54|606.74|616.9|606.1|6
1652235910000|2022-05-11 02:25:10|616.95|606.15|618.38|607.58|618.38|607.58|616.95|606.15|4
1652235920000|2022-05-11 02:25:20|618.75|607.95|618.4|607.6|618.9|608.1|618.4|607.6|3
1652235930000|2022-05-11 02:25:30|618.03|607.23|619.3|608.5|619.9|609.1|617.9|607.1|11
1652235940000|2022-05-11 02:25:40|619.19|608.39|618.9|608.1|619.19|608.39|618.85|608.05|3
1652235960000|2022-05-11 02:26:00|617.95|607.15|617.99|607.19|617.99|607.19|617.95|607.15|2
1652235970000|2022-05-11 02:26:10|618.14|607.34|619.22|608.42|619.22|608.42|617.99|607.19|5
1652235980000|2022-05-11 02:26:20|619.32|608.52|619.3|608.5|619.33|608.53|619.3|608.5|3
1652235990000|2022-05-11 02:26:30|618.95|608.15|619.9|609.1|619.9|609.1|618.95|608.15|7
1652236000000|2022-05-11 02:26:40|619.77|608.97|620.4|609.6|620.75|609.95|619.77|608.97|14
1652236010000|2022-05-11 02:26:50|620.03|609.23|619.77|608.97|620.06|609.26|619.77|608.97|4
1652236020000|2022-05-11 02:27:00|619.85|609.05|619.27|608.47|619.85|609.05|619.27|608.47|3
1652236030000|2022-05-11 02:27:10|619.2|608.4|619.27|608.47|619.27|608.47|618.95|608.15|3
1652236040000|2022-05-11 02:27:20|619.77|608.97|619.77|608.97|619.77|608.97|619.77|608.97|1
1652236050000|2022-05-11 02:27:30|619.54|608.74|620|609.2|620|609.2|619.54|608.74|5
1652236060000|2022-05-11 02:27:40|620.45|609.65|620.4|609.6|620.5|609.7|620.4|609.6|3
1652236070000|2022-05-11 02:27:50|619.88|609.08|620.65|609.85|620.65|609.85|619.88|609.08|4
1652236080000|2022-05-11 02:28:00|620.95|610.15|620.9|610.1|620.95|610.15|620.9|610.1|2
1652236100000|2022-05-11 02:28:20|619.95|609.15|618.9|608.1|619.95|609.15|618.9|608.1|4
1652236120000|2022-05-11 02:28:40|618.59|607.79|618.09|607.29|618.59|607.79|618.09|607.29|2
1652236130000|2022-05-11 02:28:50|618.27|607.47|618.09|607.29|618.47|607.67|618.09|607.29|5
1652236140000|2022-05-11 02:29:00|617.9|607.1|617.9|607.1|617.9|607.1|617.65|606.85|4
1652236150000|2022-05-11 02:29:10|617.85|607.05|616.9|606.1|617.85|607.05|616.9|606.1|3
1652236170000|2022-05-11 02:29:30|616.52|605.72|616.17|605.37|616.52|605.72|616.17|605.37|2
1652236180000|2022-05-11 02:29:40|616.05|605.25|616.33|605.53|616.46|605.66|616.05|605.25|4
1652236190000|2022-05-11 02:29:50|616.78|605.98|617.85|607.05|617.85|607.05|616.78|605.98|7
1652236200000|2022-05-11 02:30:00|617.4|606.6|617.88|607.08|617.88|607.08|617.1|606.3|5
1652236210000|2022-05-11 02:30:10|617.87|607.07|616.95|606.15|617.88|607.08|616.95|606.15|8
1652236220000|2022-05-11 02:30:20|616.9|606.1|616.4|605.6|616.9|606.1|616.25|605.45|4
1652236230000|2022-05-11 02:30:30|616.31|605.51|616.28|605.48|616.6|605.8|616.01|605.21|6
1652236240000|2022-05-11 02:30:40|615.9|605.1|616.95|606.15|616.95|606.15|615.9|605.1|3
1652236250000|2022-05-11 02:30:50|617.17|606.37|618.4|607.6|618.4|607.6|617.17|606.37|7
1652236260000|2022-05-11 02:31:00|618.9|608.1|618.9|608.1|619.7|608.9|618.9|608.1|7
1652236270000|2022-05-11 02:31:10|619|608.2|619.34|608.54|619.34|608.54|619|608.2|2
1652236280000|2022-05-11 02:31:20|619.72|608.92|620.9|610.1|620.9|610.1|619.72|608.92|4
1652236290000|2022-05-11 02:31:30|620.86|610.06|620.9|610.1|620.9|610.1|620.25|609.45|7
1652236300000|2022-05-11 02:31:40|620.86|610.06|620.29|609.49|620.86|610.06|620.28|609.48|6
1652236310000|2022-05-11 02:31:50|619.9|609.1|618.9|608.1|619.9|609.1|618.9|608.1|5
1652236320000|2022-05-11 02:32:00|619.2|608.4|619.14|608.34|619.2|608.4|618.9|608.1|3
1652236330000|2022-05-11 02:32:10|618.56|607.76|618.7|607.9|618.95|608.15|618.56|607.76|12
1652236340000|2022-05-11 02:32:20|618.4|607.6|618.9|608.1|618.9|608.1|618.4|607.6|3
1652236350000|2022-05-11 02:32:30|618.55|607.75|617.86|607.06|618.55|607.75|617.86|607.06|4
1652236360000|2022-05-11 02:32:40|617.88|607.08|617.9|607.1|617.9|607.1|617.88|607.08|2
1652236370000|2022-05-11 02:32:50|617.82|607.02|617|606.2|617.82|607.02|617|606.2|4
1652236380000|2022-05-11 02:33:00|617.4|606.6|617.52|606.72|617.53|606.73|617.4|606.6|8
1652236390000|2022-05-11 02:33:10|617.44|606.64|616.9|606.1|617.44|606.64|616.9|606.1|7
1652236420000|2022-05-11 02:33:40|617.15|606.35|616.9|606.1|617.15|606.35|616.9|606.1|2
1652236430000|2022-05-11 02:33:50|616.86|606.06|616.68|605.88|616.9|606.1|616.68|605.88|4
1652236440000|2022-05-11 02:34:00|616.71|605.91|617.9|607.1|617.9|607.1|616.71|605.91|5
1652236450000|2022-05-11 02:34:10|618.3|607.5|618.31|607.51|618.31|607.51|617.96|607.16|8
1652236460000|2022-05-11 02:34:20|618.4|607.6|618.15|607.35|618.55|607.75|618.15|607.35|4
1652236470000|2022-05-11 02:34:30|617.9|607.1|617.9|607.1|617.9|607.1|617.9|607.1|1
1652236480000|2022-05-11 02:34:40|617.98|607.18|618.8|608|618.95|608.15|617.98|607.18|15
1652236490000|2022-05-11 02:34:50|618.79|607.99|618.55|607.75|618.86|608.06|618.55|607.75|5
1652236500000|2022-05-11 02:35:00|618.88|608.08|617.95|607.15|618.9|608.1|617.95|607.15|8
1652236530000|2022-05-11 02:35:30|618.31|607.51|618.12|607.32|618.61|607.81|618.12|607.32|5
1652236540000|2022-05-11 02:35:40|618|607.2|618|607.2|618|607.2|618|607.2|1
1652236550000|2022-05-11 02:35:50|617.95|607.15|617.4|606.6|617.95|607.15|617.4|606.6|5
1652236560000|2022-05-11 02:36:00|616.9|606.1|616.9|606.1|616.9|606.1|616.9|606.1|1
1652236570000|2022-05-11 02:36:10|616.45|605.65|616.68|605.88|616.68|605.88|616.21|605.41|4
1652236580000|2022-05-11 02:36:20|616.9|606.1|617.54|606.74|617.84|607.04|616.9|606.1|8
1652236590000|2022-05-11 02:36:30|617.45|606.65|617|606.2|617.45|606.65|617|606.2|3
1652236600000|2022-05-11 02:36:40|616.9|606.1|616.4|605.6|616.9|606.1|616.4|605.6|4
1652236620000|2022-05-11 02:37:00|615.9|605.1|617.22|606.42|617.22|606.42|615.9|605.1|9
1652236630000|2022-05-11 02:37:10|616.9|606.1|617.05|606.25|617.05|606.25|616.87|606.07|3
1652236640000|2022-05-11 02:37:20|616.95|606.15|616.95|606.15|616.95|606.15|616.95|606.15|1
1652236650000|2022-05-11 02:37:30|616.86|606.06|616.9|606.1|616.9|606.1|616.8|606|5
1652236660000|2022-05-11 02:37:40|616.75|605.95|616.81|606.01|616.9|606.1|616.6|605.8|4
1652236670000|2022-05-11 02:37:50|616.82|606.02|616.82|606.02|616.83|606.03|616.81|606.01|5
1652236680000|2022-05-11 02:38:00|616.6|605.8|616|605.2|616.82|606.02|616|605.2|9
1652236690000|2022-05-11 02:38:10|616.11|605.31|616.84|606.04|616.84|606.04|616.11|605.31|2
1652236700000|2022-05-11 02:38:20|616.87|606.07|617.45|606.65|617.55|606.75|616.86|606.06|8
1652236710000|2022-05-11 02:38:30|617.15|606.35|616.95|606.15|617.15|606.35|616.95|606.15|4
1652236730000|2022-05-11 02:38:50|617.23|606.43|617.85|607.05|617.85|607.05|617.19|606.39|6
1652236760000|2022-05-11 02:39:20|617.9|607.1|618.05|607.25|618.05|607.25|617.9|607.1|2
1652236770000|2022-05-11 02:39:30|618.1|607.3|618.4|607.6|618.4|607.6|618.1|607.3|3
1652236780000|2022-05-11 02:39:40|618.51|607.71|619.86|609.06|619.86|609.06|618.4|607.6|3
1652236790000|2022-05-11 02:39:50|619.9|609.1|620.15|609.35|620.4|609.6|619.9|609.1|11
1652236800000|2022-05-11 02:40:00|620.24|609.44|620.1|609.3|620.69|609.89|620.1|609.3|6
1652236810000|2022-05-11 02:40:10|619.8|609|619.9|609.1|619.9|609.1|619.8|609|2
1652236820000|2022-05-11 02:40:20|619.21|608.41|619.03|608.23|619.45|608.65|619|608.2|6
1652236830000|2022-05-11 02:40:30|619.48|608.68|619.8|609|619.9|609.1|619.48|608.68|7
1652236840000|2022-05-11 02:40:40|619.3|608.5|618.87|608.07|619.3|608.5|618.82|608.02|11
1652236850000|2022-05-11 02:40:50|618.79|607.99|618|607.2|618.79|607.99|618|607.2|2
1652236860000|2022-05-11 02:41:00|617.91|607.11|617.9|607.1|617.91|607.11|617.63|606.83|5
1652236890000|2022-05-11 02:41:30|617.76|606.96|617.85|607.05|617.85|607.05|617.72|606.92|4
1652236900000|2022-05-11 02:41:40|617.56|606.76|617.9|607.1|617.9|607.1|617.46|606.66|3
1652236910000|2022-05-11 02:41:50|617.75|606.95|616.73|605.93|617.75|606.95|616.3|605.5|10
1652236920000|2022-05-11 02:42:00|616.9|606.1|616.8|606|616.9|606.1|616.5|605.7|5
1652236930000|2022-05-11 02:42:10|616.52|605.72|615.9|605.1|616.54|605.74|615.9|605.1|5
1652236940000|2022-05-11 02:42:20|615.8|605|615.9|605.1|615.9|605.1|615.55|604.75|6
1652236950000|2022-05-11 02:42:30|615.64|604.84|615.36|604.56|615.9|605.1|615.36|604.56|6
1652236960000|2022-05-11 02:42:40|615.22|604.42|615.61|604.81|615.85|605.05|615.22|604.42|5
1652236970000|2022-05-11 02:42:50|615.68|604.88|615.52|604.72|615.68|604.88|615.52|604.72|2
1652236980000|2022-05-11 02:43:00|615.53|604.73|615.71|604.91|615.71|604.91|615.53|604.73|2
1652236990000|2022-05-11 02:43:10|615.9|605.1|615.9|605.1|615.9|605.1|615.9|605.1|1
1652237010000|2022-05-11 02:43:30|615.98|605.18|616.24|605.44|616.4|605.6|615.98|605.18|3
1652237020000|2022-05-11 02:43:40|616.64|605.84|618.27|607.47|618.71|607.91|616.64|605.84|11
1652237040000|2022-05-11 02:44:00|617.9|607.1|617.9|607.1|617.9|607.1|617.9|607.1|1
1652237070000|2022-05-11 02:44:30|617.8|607|617.16|606.36|617.8|607|617.16|606.36|2
1652237080000|2022-05-11 02:44:40|617.05|606.25|617.05|606.25|617.05|606.25|617.05|606.25|1
1652237090000|2022-05-11 02:44:50|617.29|606.49|617.34|606.54|617.9|607.1|617.29|606.49|7
1652237100000|2022-05-11 02:45:00|617.19|606.39|616.57|605.77|617.19|606.39|616.57|605.77|5
1652237110000|2022-05-11 02:45:10|616.55|605.75|616.26|605.46|616.55|605.75|616.26|605.46|8
1652237120000|2022-05-11 02:45:20|616.17|605.37|615.14|604.34|616.17|605.37|615.14|604.34|3
1652237130000|2022-05-11 02:45:30|614.9|604.1|614.9|604.1|614.9|604.1|614.9|604.1|1
1652237140000|2022-05-11 02:45:40|614.85|604.05|614.56|603.76|614.85|604.05|614.56|603.76|2
1652237150000|2022-05-11 02:45:50|614.2|603.4|613.4|602.6|614.2|603.4|613.4|602.6|7
1652237160000|2022-05-11 02:46:00|612.9|602.1|613.31|602.51|613.67|602.87|612.77|601.97|6
1652237170000|2022-05-11 02:46:10|613.29|602.49|613.4|602.6|613.53|602.73|613.15|602.35|6
1652237180000|2022-05-11 02:46:20|613.53|602.73|613.5|602.7|613.53|602.73|613|602.2|5
1652237190000|2022-05-11 02:46:30|613.7|602.9|613.05|602.25|613.7|602.9|613.05|602.25|3
1652237200000|2022-05-11 02:46:40|612.9|602.1|612.9|602.1|612.9|602.1|612.9|602.1|1
1652237220000|2022-05-11 02:47:00|612.8|602|612.8|602|612.8|602|612.8|602|1
1652237230000|2022-05-11 02:47:10|612.9|602.1|613.75|602.95|613.75|602.95|612.9|602.1|4
1652237240000|2022-05-11 02:47:20|613.63|602.83|613.48|602.68|613.63|602.83|613.32|602.52|3
1652237250000|2022-05-11 02:47:30|613.65|602.85|613.45|602.65|613.65|602.85|613.21|602.41|8
1652237260000|2022-05-11 02:47:40|613.8|603|613.8|603|613.8|603|613.8|603|1
1652237270000|2022-05-11 02:47:50|613.9|603.1|613.9|603.1|613.9|603.1|613.9|603.1|1
1652237280000|2022-05-11 02:48:00|613.95|603.15|613.56|602.76|613.95|603.15|613.56|602.76|9
1652237290000|2022-05-11 02:48:10|613.06|602.26|612.9|602.1|613.06|602.26|612.9|602.1|3
1652237300000|2022-05-11 02:48:20|613.02|602.22|613.8|603|613.8|603|613.02|602.22|5
1652237310000|2022-05-11 02:48:30|613.82|603.02|614.25|603.45|614.25|603.45|613.82|603.02|9
1652237320000|2022-05-11 02:48:40|614.22|603.42|614.29|603.49|614.29|603.49|614.22|603.42|2
1652237330000|2022-05-11 02:48:50|614.4|603.6|614.9|604.1|614.9|604.1|614.4|603.6|2
1652237340000|2022-05-11 02:49:00|614.81|604.01|614.9|604.1|614.9|604.1|614.29|603.49|7
1652237360000|2022-05-11 02:49:20|615.18|604.38|615.95|605.15|615.95|605.15|615.18|604.38|12
1652237370000|2022-05-11 02:49:30|615.9|605.1|615.9|605.1|615.9|605.1|615.9|605.1|1
1652237380000|2022-05-11 02:49:40|616.19|605.39|616.29|605.49|616.29|605.49|616.19|605.39|2
1652237390000|2022-05-11 02:49:50|616.79|605.99|616.62|605.82|616.9|606.1|616.62|605.82|4
1652237400000|2022-05-11 02:50:00|616.55|605.75|615.3|604.5|616.55|605.75|615.05|604.25|8
1652237410000|2022-05-11 02:50:10|615.29|604.49|615.9|605.1|615.9|605.1|615.29|604.49|4
1652237420000|2022-05-11 02:50:20|615.89|605.09|615.05|604.25|615.89|605.09|615.05|604.25|3
1652237430000|2022-05-11 02:50:30|614.9|604.1|614.05|603.25|614.92|604.12|614.05|603.25|7
1652237440000|2022-05-11 02:50:40|613.9|603.1|613.9|603.1|613.9|603.1|613.9|603.1|1
1652237450000|2022-05-11 02:50:50|614.4|603.6|615.4|604.6|615.4|604.6|614.4|603.6|5
1652237460000|2022-05-11 02:51:00|615.48|604.68|617.75|606.95|617.75|606.95|615.4|604.6|8
1652237470000|2022-05-11 02:51:10|617.88|607.08|617.88|607.08|617.88|607.08|617.88|607.08|1
1652237480000|2022-05-11 02:51:20|617.95|607.15|617.9|607.1|617.95|607.15|617.9|607.1|2
1652237490000|2022-05-11 02:51:30|617.59|606.79|617.88|607.08|617.9|607.1|617.09|606.29|8
1652237500000|2022-05-11 02:51:40|617.87|607.07|617.88|607.08|617.88|607.08|617.87|607.07|2
1652237510000|2022-05-11 02:51:50|617.9|607.1|617.9|607.1|617.9|607.1|617.9|607.1|1
1652237520000|2022-05-11 02:52:00|618.03|607.23|619.9|609.1|619.9|609.1|618.03|607.23|11
1652237530000|2022-05-11 02:52:10|620|609.2|619.17|608.37|620.16|609.36|619.17|608.37|12
1652237540000|2022-05-11 02:52:20|619.32|608.52|619.9|609.1|619.9|609.1|619.32|608.52|3
1652237550000|2022-05-11 02:52:30|620|609.2|620.07|609.27|620.8|610|620|609.2|6
1652237560000|2022-05-11 02:52:40|620.4|609.6|620.9|610.1|620.9|610.1|620.4|609.6|2
1652237570000|2022-05-11 02:52:50|620.65|609.85|620.12|609.32|620.65|609.85|620.12|609.32|2
1652237580000|2022-05-11 02:53:00|619.9|609.1|619.9|609.1|619.9|609.1|619.9|609.1|1
1652237600000|2022-05-11 02:53:20|619.66|608.86|619.4|608.6|619.66|608.86|618.9|608.1|7
1652237610000|2022-05-11 02:53:30|619.9|609.1|620.9|610.1|620.9|610.1|619.9|609.1|5
1652237640000|2022-05-11 02:54:00|620.45|609.65|620.05|609.25|620.45|609.65|620.05|609.25|2
1652237660000|2022-05-11 02:54:20|620.9|610.1|620.9|610.1|620.9|610.1|620.9|610.1|1
1652237670000|2022-05-11 02:54:30|620.15|609.35|620|609.2|620.15|609.35|620|609.2|2
1652237680000|2022-05-11 02:54:40|619.9|609.1|619.9|609.1|619.9|609.1|619.78|608.98|7
1652237690000|2022-05-11 02:54:50|619.65|608.85|619.15|608.35|619.65|608.85|619.15|608.35|2
1652237700000|2022-05-11 02:55:00|619.1|608.3|619.05|608.25|619.15|608.35|619.05|608.25|3
1652237710000|2022-05-11 02:55:10|619.25|608.45|619.36|608.56|619.88|609.08|619.19|608.39|12
1652237720000|2022-05-11 02:55:20|619.23|608.43|619.23|608.43|619.23|608.43|619.22|608.42|7
1652237750000|2022-05-11 02:55:50|619.22|608.42|618.8|608|619.23|608.43|618.38|607.58|9
1652237760000|2022-05-11 02:56:00|618.53|607.73|619.29|608.49|619.29|608.49|618.53|607.73|5
1652237770000|2022-05-11 02:56:10|619.4|608.6|619.74|608.94|619.9|609.1|619.4|608.6|3
1652237780000|2022-05-11 02:56:20|619.54|608.74|619.74|608.94|619.74|608.94|619.54|608.74|4
1652237790000|2022-05-11 02:56:30|619.73|608.93|619.23|608.43|619.73|608.93|619.23|608.43|2
1652237810000|2022-05-11 02:56:50|618.9|608.1|618.9|608.1|618.9|608.1|618.9|608.1|1
1652237820000|2022-05-11 02:57:00|619.03|608.23|619.33|608.53|619.33|608.53|618.9|608.1|8
1652237830000|2022-05-11 02:57:10|619.4|608.6|619.93|609.13|620.25|609.45|619.4|608.6|8
1652237840000|2022-05-11 02:57:20|619.94|609.14|619.94|609.14|619.94|609.14|619.94|609.14|1
1652237860000|2022-05-11 02:57:40|619.93|609.13|619.28|608.48|619.94|609.14|619.28|608.48|15
1652237870000|2022-05-11 02:57:50|619.4|608.6|619.9|609.1|619.9|609.1|619.4|608.6|2
1652237880000|2022-05-11 02:58:00|619.95|609.15|620.15|609.35|620.15|609.35|619.95|609.15|3
1652237890000|2022-05-11 02:58:10|620.07|609.27|620.73|609.93|620.73|609.93|620.07|609.27|3
1652237900000|2022-05-11 02:58:20|620.75|609.95|620.9|610.1|620.9|610.1|620.75|609.95|3
1652237920000|2022-05-11 02:58:40|621.03|610.23|621|610.2|621.03|610.23|620.9|610.1|5
1652237930000|2022-05-11 02:58:50|621.16|610.36|621.06|610.26|621.16|610.36|621.06|610.26|2
1652237940000|2022-05-11 02:59:00|620.9|610.1|620.9|610.1|620.9|610.1|620.9|610.1|1
1652237960000|2022-05-11 02:59:20|620.51|609.71|620.31|609.51|620.51|609.71|620.31|609.51|2
1652237970000|2022-05-11 02:59:30|620.01|609.21|619.78|608.98|620.01|609.21|619.78|608.98|4
1652237980000|2022-05-11 02:59:40|619.58|608.78|619.18|608.38|619.58|608.78|619.18|608.38|2
1652237990000|2022-05-11 02:59:50|619|608.2|619.4|608.6|619.4|608.6|619|608.2|2
1652238000000|2022-05-11 03:00:00|619.8|609|619.9|609.1|619.9|609.1|619.8|609|2
1652238010000|2022-05-11 03:00:10|619.87|609.07|619.87|609.07|619.87|609.07|619.87|609.07|1
1652238020000|2022-05-11 03:00:20|619.37|608.57|619.37|608.57|619.37|608.57|619.37|608.57|1
1652238030000|2022-05-11 03:00:30|618.95|608.15|618.9|608.1|618.95|608.15|618.82|608.02|4
1652238040000|2022-05-11 03:00:40|618.92|608.12|618.9|608.1|618.92|608.12|618.9|608.1|2
1652238050000|2022-05-11 03:00:50|619.17|608.37|619.9|609.1|619.9|609.1|619.17|608.37|5
1652238060000|2022-05-11 03:01:00|619.75|608.95|619.9|609.1|619.9|609.1|619.75|608.95|2
1652238070000|2022-05-11 03:01:10|620.14|609.34|620.9|610.1|620.9|610.1|619.9|609.1|5
1652238090000|2022-05-11 03:01:30|621|610.2|621|610.2|621|610.2|621|610.2|1
1652238100000|2022-05-11 03:01:40|621.07|610.27|621.61|610.81|621.61|610.81|621.07|610.27|2
1652238110000|2022-05-11 03:01:50|621.9|611.1|621.9|611.1|621.9|611.1|621.9|611.1|1
1652238120000|2022-05-11 03:02:00|622|611.2|623.1|612.3|623.19|612.39|622|611.2|12
1652238130000|2022-05-11 03:02:10|623.4|612.6|623.4|612.6|623.9|613.1|622.95|612.15|8
1652238140000|2022-05-11 03:02:20|623.9|613.1|623.9|613.1|624.04|613.24|623.9|613.1|4
1652238150000|2022-05-11 03:02:30|623.77|612.97|623.9|613.1|623.9|613.1|623.49|612.69|7
1652238160000|2022-05-11 03:02:40|623.8|613|624|613.2|624|613.2|623.73|612.93|6
1652238170000|2022-05-11 03:02:50|623.9|613.1|623.7|612.9|623.9|613.1|623.7|612.9|2
1652238180000|2022-05-11 03:03:00|623.2|612.4|623.17|612.37|623.22|612.42|622.9|612.1|9
1652238190000|2022-05-11 03:03:10|623.68|612.88|623.73|612.93|623.9|613.1|623.44|612.64|9
1652238200000|2022-05-11 03:03:20|623.9|613.1|623.9|613.1|623.9|613.1|623.9|613.1|1
1652238210000|2022-05-11 03:03:30|623.75|612.95|623.9|613.1|623.9|613.1|623.75|612.95|2
1652238220000|2022-05-11 03:03:40|623.87|613.07|623.9|613.1|623.9|613.1|623.63|612.83|4
1652238230000|2022-05-11 03:03:50|623.63|612.83|623.55|612.75|623.63|612.83|623.24|612.44|9
1652238240000|2022-05-11 03:04:00|623.45|612.65|623.75|612.95|623.75|612.95|623.18|612.38|8
1652238250000|2022-05-11 03:04:10|623.15|612.35|623.39|612.59|623.39|612.59|623.15|612.35|2
1652238260000|2022-05-11 03:04:20|623.5|612.7|623.5|612.7|623.5|612.7|623.5|612.7|1
1652238270000|2022-05-11 03:04:30|623.05|612.25|623.32|612.52|623.32|612.52|623.05|612.25|2
1652238280000|2022-05-11 03:04:40|623|612.2|622.9|612.1|623|612.2|622.9|612.1|2
1652238290000|2022-05-11 03:04:50|622.69|611.89|622.65|611.85|622.9|612.1|622.65|611.85|6
1652238300000|2022-05-11 03:05:00|622.3|611.5|622.65|611.85|622.65|611.85|622.3|611.5|2
1652238320000|2022-05-11 03:05:20|622.9|612.1|622.9|612.1|622.9|612.1|622.9|612.1|1
1652238370000|2022-05-11 03:06:10|623.11|612.31|623.6|612.8|623.6|612.8|623.11|612.31|3
1652238380000|2022-05-11 03:06:20|623.9|613.1|623.9|613.1|623.9|613.1|623.9|613.1|1
1652238390000|2022-05-11 03:06:30|623.95|613.15|623.95|613.15|623.95|613.15|623.95|613.15|1
1652238400000|2022-05-11 03:06:40|623.9|613.1|623.24|612.44|623.9|613.1|623.24|612.44|4
1652238420000|2022-05-11 03:07:00|622.9|612.1|622.9|612.1|623.15|612.35|622.9|612.1|5
1652238430000|2022-05-11 03:07:10|622.71|611.91|622.65|611.85|622.71|611.91|622.44|611.64|5
1652238440000|2022-05-11 03:07:20|621.6|610.8|621.26|610.46|621.6|610.8|621.26|610.46|4
1652238450000|2022-05-11 03:07:30|621.15|610.35|621.82|611.02|621.82|611.02|621.15|610.35|2
1652238460000|2022-05-11 03:07:40|621.9|611.1|622.31|611.51|622.31|611.51|621.9|611.1|5
1652238470000|2022-05-11 03:07:50|622.26|611.46|622.26|611.46|622.26|611.46|622.26|611.46|1
1652238490000|2022-05-11 03:08:10|621.9|611.1|621.65|610.85|621.9|611.1|621.65|610.85|3
1652238500000|2022-05-11 03:08:20|621.59|610.79|621.15|610.35|621.59|610.79|620.95|610.15|7
1652238520000|2022-05-11 03:08:40|620.9|610.1|620.9|610.1|620.9|610.1|620.9|610.1|1
1652238540000|2022-05-11 03:09:00|620.95|610.15|620.95|610.15|620.95|610.15|620.95|610.15|1
1652238570000|2022-05-11 03:09:30|621.11|610.31|621.07|610.27|621.41|610.61|621.07|610.27|4
1652238580000|2022-05-11 03:09:40|620.9|610.1|620.9|610.1|620.9|610.1|620.9|610.1|1
1652238600000|2022-05-11 03:10:00|620.77|609.97|620.4|609.6|620.77|609.97|620.4|609.6|3
1652238610000|2022-05-11 03:10:10|620.17|609.37|619.9|609.1|620.17|609.37|619.9|609.1|6
1652238640000|2022-05-11 03:10:40|620.02|609.22|620.5|609.7|620.52|609.72|620.02|609.22|3
1652238650000|2022-05-11 03:10:50|620.9|610.1|620.9|610.1|620.9|610.1|620.9|610.1|1
1652238670000|2022-05-11 03:11:10|620.35|609.55|620.56|609.76|620.56|609.76|620.35|609.55|2
1652238680000|2022-05-11 03:11:20|620.3|609.5|620.3|609.5|620.3|609.5|620.3|609.5|1
1652238690000|2022-05-11 03:11:30|620.46|609.66|620.23|609.43|620.55|609.75|620.23|609.43|4
1652238700000|2022-05-11 03:11:40|620.08|609.28|619.95|609.15|620.08|609.28|619.89|609.09|3
1652238710000|2022-05-11 03:11:50|619.89|609.09|619.72|608.92|619.9|609.1|619.23|608.43|7
1652238720000|2022-05-11 03:12:00|619.9|609.1|619.9|609.1|619.9|609.1|619.9|609.1|1
1652238740000|2022-05-11 03:12:20|620|609.2|620|609.2|620|609.2|620|609.2|1
1652238750000|2022-05-11 03:12:30|619.9|609.1|620|609.2|620|609.2|619.9|609.1|2
1652238760000|2022-05-11 03:12:40|620.09|609.29|620.1|609.3|620.1|609.3|620.09|609.29|2
1652238770000|2022-05-11 03:12:50|620.09|609.29|620.09|609.29|620.09|609.29|620.09|609.29|1
1652238780000|2022-05-11 03:13:00|620.65|609.85|620.65|609.85|620.65|609.85|620.65|609.85|1
1652238790000|2022-05-11 03:13:10|620.63|609.83|620.59|609.79|620.63|609.83|620.59|609.79|2
1652238800000|2022-05-11 03:13:20|619.93|609.13|619.93|609.13|619.93|609.13|619.93|609.13|1
1652238820000|2022-05-11 03:13:40|620.12|609.32|620.39|609.59|620.39|609.59|620.12|609.32|2
1652238830000|2022-05-11 03:13:50|620.65|609.85|620.65|609.85|620.65|609.85|620.65|609.85|1
1652238840000|2022-05-11 03:14:00|620.59|609.79|619.93|609.13|620.59|609.79|619.92|609.12|5
1652238850000|2022-05-11 03:14:10|619.87|609.07|618.84|608.04|619.87|609.07|618.4|607.6|7
1652238860000|2022-05-11 03:14:20|618.4|607.6|618.44|607.64|618.69|607.89|618.4|607.6|4
1652238870000|2022-05-11 03:14:30|618.37|607.57|618.4|607.6|618.7|607.9|618.37|607.57|3
1652238890000|2022-05-11 03:14:50|617.89|607.09|617.89|607.09|617.89|607.09|617.89|607.09|1
1652238900000|2022-05-11 03:15:00|617.96|607.16|617.96|607.16|617.96|607.16|617.96|607.16|1
1652238920000|2022-05-11 03:15:20|617.88|607.08|617.35|606.55|617.88|607.08|617.35|606.55|3
1652238930000|2022-05-11 03:15:30|617.6|606.8|616.9|606.1|617.6|606.8|616.9|606.1|3
1652238940000|2022-05-11 03:15:40|616.82|606.02|616.72|605.92|616.82|606.02|616.72|605.92|2
1652238950000|2022-05-11 03:15:50|616.51|605.71|616.81|606.01|617.04|606.24|616.51|605.71|7
1652238960000|2022-05-11 03:16:00|617.35|606.55|617.63|606.83|617.63|606.83|617.35|606.55|2
1652238970000|2022-05-11 03:16:10|617.77|606.97|617.68|606.88|617.77|606.97|617.63|606.83|3
1652238980000|2022-05-11 03:16:20|617.9|607.1|617.9|607.1|617.9|607.1|617.9|607.1|1
1652238990000|2022-05-11 03:16:30|617.99|607.19|617.9|607.1|617.99|607.19|617.9|607.1|2
1652239000000|2022-05-11 03:16:40|618.27|607.47|618.27|607.47|618.27|607.47|618.27|607.47|1
1652239010000|2022-05-11 03:16:50|618.77|607.97|618.77|607.97|618.77|607.97|618.77|607.97|1
1652239020000|2022-05-11 03:17:00|618.7|607.9|618.55|607.75|618.7|607.9|618.55|607.75|3
1652239030000|2022-05-11 03:17:10|618.68|607.88|618.68|607.88|618.7|607.9|618.68|607.88|3
1652239040000|2022-05-11 03:17:20|618.85|608.05|618.68|607.88|618.85|608.05|618.68|607.88|2
1652239050000|2022-05-11 03:17:30|618.6|607.8|618.6|607.8|618.6|607.8|618.6|607.8|1
1652239070000|2022-05-11 03:17:50|618.4|607.6|617.9|607.1|618.4|607.6|617.9|607.1|3
1652239080000|2022-05-11 03:18:00|617.85|607.05|617.85|607.05|617.85|607.05|617.45|606.65|7
1652239100000|2022-05-11 03:18:20|617.67|606.87|617.6|606.8|617.67|606.87|617.6|606.8|3
1652239130000|2022-05-11 03:18:50|617.92|607.12|617.92|607.12|617.92|607.12|617.92|607.12|1
1652239140000|2022-05-11 03:19:00|618.75|607.95|618.75|607.95|618.75|607.95|618.75|607.95|1
1652239150000|2022-05-11 03:19:10|618.8|608|618.65|607.85|618.8|608|618.65|607.85|2
1652239160000|2022-05-11 03:19:20|618.42|607.62|618.01|607.21|618.42|607.62|618.01|607.21|2
1652239170000|2022-05-11 03:19:30|617.96|607.16|617.36|606.56|617.96|607.16|617.36|606.56|3
1652239180000|2022-05-11 03:19:40|617.27|606.47|617|606.2|617.27|606.47|616.75|605.95|7
1652239190000|2022-05-11 03:19:50|616.9|606.1|616.03|605.23|616.9|606.1|616.03|605.23|2
1652239200000|2022-05-11 03:20:00|616.13|605.33|616.13|605.33|616.13|605.33|616.13|605.33|1
1652239210000|2022-05-11 03:20:10|615.98|605.18|615.58|604.78|615.98|605.18|615.58|604.78|4
1652239220000|2022-05-11 03:20:20|614.9|604.1|614.9|604.1|614.9|604.1|614.9|604.1|1
1652239240000|2022-05-11 03:20:40|615.23|604.43|615.73|604.93|615.73|604.93|615.23|604.43|3
1652239260000|2022-05-11 03:21:00|615.28|604.48|615.1|604.3|615.28|604.48|615.1|604.3|2
1652239270000|2022-05-11 03:21:10|615|604.2|615.4|604.6|615.4|604.6|615|604.2|3
1652239280000|2022-05-11 03:21:20|615.9|605.1|615.9|605.1|615.9|605.1|615.9|605.1|1
1652239290000|2022-05-11 03:21:30|615.98|605.18|616.29|605.49|616.29|605.49|615.98|605.18|6
1652239300000|2022-05-11 03:21:40|615.9|605.1|615.9|605.1|615.9|605.1|615.9|605.1|1
1652239310000|2022-05-11 03:21:50|616.12|605.32|616.69|605.89|616.69|605.89|616.12|605.32|4
1652239330000|2022-05-11 03:22:10|616.74|605.94|617.53|606.73|617.53|606.73|616.74|605.94|4
1652239340000|2022-05-11 03:22:20|617.68|606.88|617.85|607.05|617.85|607.05|617.63|606.83|4
1652239350000|2022-05-11 03:22:30|617.79|606.99|616.96|606.16|617.85|607.05|616.96|606.16|4
1652239360000|2022-05-11 03:22:40|617.18|606.38|617.22|606.42|617.22|606.42|617.18|606.38|2
1652239370000|2022-05-11 03:22:50|617.33|606.53|617.72|606.92|617.72|606.92|617.33|606.53|2
1652239380000|2022-05-11 03:23:00|617.85|607.05|617.85|607.05|617.85|607.05|617.69|606.89|3
1652239390000|2022-05-11 03:23:10|617.69|606.89|617.23|606.43|617.85|607.05|617.23|606.43|5
1652239400000|2022-05-11 03:23:20|617.08|606.28|616|605.2|617.08|606.28|616|605.2|4
1652239410000|2022-05-11 03:23:30|615.89|605.09|615.7|604.9|615.9|605.1|615.7|604.9|4
1652239420000|2022-05-11 03:23:40|615.9|605.1|615.55|604.75|615.9|605.1|615.55|604.75|3
1652239430000|2022-05-11 03:23:50|615.48|604.68|614.46|603.66|615.48|604.68|614.46|603.66|9
1652239440000|2022-05-11 03:24:00|614.58|603.78|614.9|604.1|614.9|604.1|614.58|603.78|3
1652239450000|2022-05-11 03:24:10|614.97|604.17|615.08|604.28|615.7|604.9|614.97|604.17|7
1652239460000|2022-05-11 03:24:20|615.23|604.43|615.05|604.25|615.23|604.43|615.05|604.25|2
1652239470000|2022-05-11 03:24:30|615.26|604.46|615.26|604.46|615.26|604.46|615.26|604.46|1
1652239480000|2022-05-11 03:24:40|615.42|604.62|615.37|604.57|615.42|604.62|615.16|604.36|7
1652239490000|2022-05-11 03:24:50|615.38|604.58|615.9|605.1|615.9|605.1|615.38|604.58|2
1652239500000|2022-05-11 03:25:00|615.71|604.91|615.55|604.75|615.9|605.1|615.55|604.75|3
1652239510000|2022-05-11 03:25:10|615.17|604.37|615.17|604.37|615.17|604.37|615.17|604.37|1
1652239520000|2022-05-11 03:25:20|615.46|604.66|615.84|605.04|615.84|605.04|615.46|604.66|2
1652239530000|2022-05-11 03:25:30|615.9|605.1|615.9|605.1|615.9|605.1|615.9|605.1|1
1652239560000|2022-05-11 03:26:00|615.5|604.7|615.5|604.7|615.5|604.7|615.5|604.7|1
1652239570000|2022-05-11 03:26:10|615.36|604.56|615.32|604.52|615.36|604.56|615.32|604.52|2
1652239590000|2022-05-11 03:26:30|615.41|604.61|615|604.2|615.45|604.65|615|604.2|4
1652239600000|2022-05-11 03:26:40|614.9|604.1|614.65|603.85|614.9|604.1|614.65|603.85|2
1652239610000|2022-05-11 03:26:50|614.62|603.82|614.9|604.1|614.9|604.1|614.62|603.82|2
1652239650000|2022-05-11 03:27:30|614.61|603.81|614.4|603.6|614.9|604.1|614.4|603.6|5
1652239660000|2022-05-11 03:27:40|613.9|603.1|613.9|603.1|613.9|603.1|613.9|603.1|1
1652239670000|2022-05-11 03:27:50|613.77|602.97|613.65|602.85|613.9|603.1|613.36|602.56|7
1652239680000|2022-05-11 03:28:00|613.95|603.15|613.95|603.15|613.95|603.15|613.95|603.15|1
1652239690000|2022-05-11 03:28:10|613.79|602.99|613.92|603.12|614.24|603.44|613.79|602.99|4
1652239700000|2022-05-11 03:28:20|613.77|602.97|613.77|602.97|613.77|602.97|613.77|602.97|1
1652239710000|2022-05-11 03:28:30|613.16|602.36|613.45|602.65|613.67|602.87|613.16|602.36|5
1652239720000|2022-05-11 03:28:40|613|602.2|612.9|602.1|613|602.2|612.9|602.1|2
1652239730000|2022-05-11 03:28:50|613.13|602.33|613.68|602.88|613.68|602.88|613.13|602.33|3
1652239740000|2022-05-11 03:29:00|613.35|602.55|613.68|602.88|613.68|602.88|613.24|602.44|8
1652239750000|2022-05-11 03:29:10|613.78|602.98|613.78|602.98|613.78|602.98|613.78|602.98|1
1652239760000|2022-05-11 03:29:20|613.9|603.1|613.9|603.1|613.91|603.11|613.9|603.1|3
1652239770000|2022-05-11 03:29:30|613.92|603.12|613.92|603.12|613.92|603.12|613.92|603.12|1
1652239780000|2022-05-11 03:29:40|614.75|603.95|614.75|603.95|614.75|603.95|614.75|603.95|1
1652239790000|2022-05-11 03:29:50|614.9|604.1|614.9|604.1|614.9|604.1|614.9|604.1|1
1652239800000|2022-05-11 03:30:00|615.13|604.33|615.3|604.5|615.45|604.65|614.9|604.1|7
1652239810000|2022-05-11 03:30:10|615.45|604.65|615.16|604.36|615.45|604.65|615.16|604.36|2
1652239820000|2022-05-11 03:30:20|615.26|604.46|615.16|604.36|615.26|604.46|615.16|604.36|2
1652239830000|2022-05-11 03:30:30|615|604.2|614.9|604.1|615|604.2|614.9|604.1|2
1652239850000|2022-05-11 03:30:50|614.5|603.7|614.55|603.75|614.77|603.97|614.5|603.7|5
1652239860000|2022-05-11 03:31:00|614.43|603.63|613.15|602.35|614.43|603.63|613.15|602.35|6
1652239870000|2022-05-11 03:31:10|612.9|602.1|614.85|604.05|614.85|604.05|612.9|602.1|11
1652239880000|2022-05-11 03:31:20|614.9|604.1|615.31|604.51|615.31|604.51|614.9|604.1|3
1652239890000|2022-05-11 03:31:30|615.6|604.8|615.9|605.1|615.9|605.1|615.6|604.8|2
1652239900000|2022-05-11 03:31:40|615.95|605.15|616.57|605.77|616.66|605.86|615.95|605.15|4
1652239910000|2022-05-11 03:31:50|616.9|606.1|616.9|606.1|616.9|606.1|616.9|606.1|1
1652239920000|2022-05-11 03:32:00|616.95|606.15|616.95|606.15|616.95|606.15|616.95|606.15|1
1652239930000|2022-05-11 03:32:10|616.9|606.1|617.5|606.7|617.81|607.01|616.9|606.1|11
1652239940000|2022-05-11 03:32:20|617|606.2|616.66|605.86|617|606.2|616.66|605.86|3
1652239950000|2022-05-11 03:32:30|616.36|605.56|615.9|605.1|616.36|605.56|615.9|605.1|3
1652239970000|2022-05-11 03:32:50|615.77|604.97|615.9|605.1|615.9|605.1|615.64|604.84|6
1652239980000|2022-05-11 03:33:00|616.01|605.21|615.9|605.1|616.09|605.29|615.9|605.1|3
1652239990000|2022-05-11 03:33:10|616.05|605.25|616.3|605.5|616.3|605.5|616.05|605.25|2
1652240000000|2022-05-11 03:33:20|616.34|605.54|616.84|606.04|616.84|606.04|616.34|605.54|2
1652240010000|2022-05-11 03:33:30|616.76|605.96|616.76|605.96|616.76|605.96|616.76|605.96|1
1652240020000|2022-05-11 03:33:40|616.26|605.46|615.9|605.1|616.26|605.46|615.9|605.1|2
1652240040000|2022-05-11 03:34:00|616.27|605.47|616.23|605.43|616.37|605.57|616.23|605.43|4
1652240050000|2022-05-11 03:34:10|615.95|605.15|615.95|605.15|615.95|605.15|615.95|605.15|1
1652240060000|2022-05-11 03:34:20|615.9|605.1|615.9|605.1|615.9|605.1|615.9|605.1|1
1652240090000|2022-05-11 03:34:50|615.81|605.01|615.9|605.1|615.9|605.1|615.7|604.9|5
1652240120000|2022-05-11 03:35:20|615.97|605.17|616.12|605.32|616.12|605.32|615.9|605.1|5
1652240130000|2022-05-11 03:35:30|616.75|605.95|616.19|605.39|616.75|605.95|616.19|605.39|3
1652240140000|2022-05-11 03:35:40|616.12|605.32|615.95|605.15|616.12|605.32|615.86|605.06|5
1652240150000|2022-05-11 03:35:50|615.9|605.1|615.1|604.3|615.9|605.1|615.1|604.3|6
1652240170000|2022-05-11 03:36:10|614.9|604.1|613.9|603.1|614.9|604.1|613.38|602.58|10
1652240180000|2022-05-11 03:36:20|613.85|603.05|612.9|602.1|613.85|603.05|612.9|602.1|4
1652240200000|2022-05-11 03:36:40|612.2|601.4|612.05|601.25|612.2|601.4|612.05|601.25|3
1652240210000|2022-05-11 03:36:50|611.9|601.1|611.9|601.1|611.9|601.1|611.9|601.1|1
1652240230000|2022-05-11 03:37:10|612.06|601.26|611.95|601.15|612.06|601.26|611.9|601.1|4
1652240240000|2022-05-11 03:37:20|612.04|601.24|612.2|601.4|612.2|601.4|612.04|601.24|4
1652240250000|2022-05-11 03:37:30|612.04|601.24|611.95|601.15|612.04|601.24|611.95|601.15|2
1652240270000|2022-05-11 03:37:50|611.9|601.1|611.9|601.1|611.9|601.1|611.9|601.1|1
1652240280000|2022-05-11 03:38:00|611.95|601.15|611.95|601.15|611.95|601.15|611.95|601.15|1
1652240300000|2022-05-11 03:38:20|612.5|601.7|612.5|601.7|612.5|601.7|612.5|601.7|1
1652240330000|2022-05-11 03:38:50|612.55|601.75|611.9|601.1|612.55|601.75|611.9|601.1|5
1652240340000|2022-05-11 03:39:00|611.95|601.15|611.95|601.15|611.95|601.15|611.95|601.15|1
1652240350000|2022-05-11 03:39:10|612.22|601.42|612.7|601.9|612.7|601.9|612.22|601.42|3
1652240370000|2022-05-11 03:39:30|612.25|601.45|612.25|601.45|612.25|601.45|612.25|601.45|1
1652240380000|2022-05-11 03:39:40|612|601.2|612|601.2|612|601.2|612|601.2|1
1652240390000|2022-05-11 03:39:50|612.25|601.45|612.65|601.85|612.76|601.96|612.25|601.45|4
1652240400000|2022-05-11 03:40:00|612.28|601.48|612.15|601.35|612.65|601.85|612.15|601.35|3
1652240410000|2022-05-11 03:40:10|611.9|601.1|611.85|601.05|611.9|601.1|611.85|601.05|2
1652240420000|2022-05-11 03:40:20|611.53|600.73|610.9|600.1|611.53|600.73|610.9|600.1|3
1652240430000|2022-05-11 03:40:30|611.17|600.37|610.9|600.1|611.17|600.37|610.9|600.1|2
1652240440000|2022-05-11 03:40:40|611.4|600.6|611.14|600.34|611.4|600.6|611.14|600.34|3
1652240450000|2022-05-11 03:40:50|611.27|600.47|611.86|601.06|611.86|601.06|611.26|600.46|3
1652240460000|2022-05-11 03:41:00|611.9|601.1|611.9|601.1|611.9|601.1|611.9|601.1|1
1652240470000|2022-05-11 03:41:10|611.97|601.17|612.45|601.65|612.9|602.1|611.97|601.17|7
1652240480000|2022-05-11 03:41:20|611.95|601.15|611.95|601.15|611.95|601.15|611.95|601.15|1
1652240490000|2022-05-11 03:41:30|611.9|601.1|611.9|601.1|611.9|601.1|611.9|601.1|1
1652240520000|2022-05-11 03:42:00|611.2|600.4|611|600.2|611.2|600.4|611|600.2|2
1652240530000|2022-05-11 03:42:10|610.9|600.1|610.9|600.1|610.9|600.1|610.9|600.1|1
1652240540000|2022-05-11 03:42:20|611.16|600.36|611.16|600.36|611.16|600.36|611.16|600.36|1
1652240550000|2022-05-11 03:42:30|611.9|601.1|611.9|601.1|611.9|601.1|611.9|601.1|1
1652240560000|2022-05-11 03:42:40|611.88|601.08|611.55|600.75|611.88|601.08|611.55|600.75|2
1652240570000|2022-05-11 03:42:50|611.93|601.13|611.9|601.1|612.03|601.23|611.9|601.1|4
1652240580000|2022-05-11 03:43:00|611.95|601.15|611.95|601.15|611.95|601.15|611.95|601.15|1
1652240630000|2022-05-11 03:43:50|611.9|601.1|611.9|601.1|611.9|601.1|611.9|601.1|1
1652240640000|2022-05-11 03:44:00|611.64|600.84|611.44|600.64|611.64|600.84|611.44|600.64|2
1652240650000|2022-05-11 03:44:10|611.7|600.9|611.9|601.1|611.9|601.1|611.7|600.9|3
1652240660000|2022-05-11 03:44:20|612.05|601.25|611.9|601.1|612.05|601.25|611.9|601.1|2
1652240670000|2022-05-11 03:44:30|612.9|602.1|612.9|602.1|612.9|602.1|612.9|602.1|1
1652240680000|2022-05-11 03:44:40|612.53|601.73|611.9|601.1|612.79|601.99|611.9|601.1|4
1652240700000|2022-05-11 03:45:00|611.52|600.72|611.72|600.92|611.72|600.92|611.22|600.42|6
1652240710000|2022-05-11 03:45:10|611.83|601.03|611.9|601.1|611.9|601.1|611.83|601.03|2
1652240720000|2022-05-11 03:45:20|612.14|601.34|612.85|602.05|612.85|602.05|612.14|601.34|4
1652240730000|2022-05-11 03:45:30|612.73|601.93|612.64|601.84|612.73|601.93|612.62|601.82|4
1652240740000|2022-05-11 03:45:40|612.7|601.9|612.7|601.9|612.7|601.9|612.7|601.9|1
1652240750000|2022-05-11 03:45:50|612.75|601.95|612.75|601.95|612.75|601.95|612.75|601.95|1
1652240770000|2022-05-11 03:46:10|612.85|602.05|612.59|601.79|612.85|602.05|612.49|601.69|5
1652240780000|2022-05-11 03:46:20|612.29|601.49|612.1|601.3|612.29|601.49|612.1|601.3|3
1652240790000|2022-05-11 03:46:30|612.14|601.34|612.14|601.34|612.14|601.34|612.14|601.34|1
1652240800000|2022-05-11 03:46:40|612.32|601.52|612.14|601.34|612.32|601.52|612.14|601.34|2
1652240810000|2022-05-11 03:46:50|612.24|601.44|612.24|601.44|612.24|601.44|612.24|601.44|1
1652240820000|2022-05-11 03:47:00|612.19|601.39|612.24|601.44|612.24|601.44|612.19|601.39|2
1652240840000|2022-05-11 03:47:20|612.5|601.7|612.5|601.7|612.5|601.7|612.5|601.7|1
1652240870000|2022-05-11 03:47:50|612.71|601.91|612.71|601.91|612.71|601.91|612.71|601.91|1
1652240880000|2022-05-11 03:48:00|612.9|602.1|612.17|601.37|612.9|602.1|612.17|601.37|4
1652240890000|2022-05-11 03:48:10|612.16|601.36|612.72|601.92|612.72|601.92|612.16|601.36|7
1652240900000|2022-05-11 03:48:20|612.9|602.1|613.19|602.39|613.19|602.39|612.9|602.1|4
1652240930000|2022-05-11 03:48:50|612.9|602.1|612.9|602.1|612.9|602.1|612.9|602.1|1
1652240940000|2022-05-11 03:49:00|613.21|602.41|613.9|603.1|613.9|603.1|613.09|602.29|4
1652240950000|2022-05-11 03:49:10|613.7|602.9|613.9|603.1|613.9|603.1|613.7|602.9|2
1652240960000|2022-05-11 03:49:20|613.64|602.84|613.13|602.33|613.64|602.84|613.13|602.33|3
1652240970000|2022-05-11 03:49:30|613.05|602.25|613.05|602.25|613.05|602.25|613.05|602.25|1
1652240980000|2022-05-11 03:49:40|612.95|602.15|612.95|602.15|612.95|602.15|612.95|602.15|1
1652240990000|2022-05-11 03:49:50|613|602.2|613|602.2|613|602.2|613|602.2|1
1652241020000|2022-05-11 03:50:20|612.9|602.1|612.9|602.1|612.9|602.1|612.9|602.1|1
1652241060000|2022-05-11 03:51:00|612.95|602.15|613.72|602.92|613.72|602.92|612.95|602.15|4
1652241070000|2022-05-11 03:51:10|613.44|602.64|613.84|603.04|613.84|603.04|613.33|602.53|5
1652241080000|2022-05-11 03:51:20|613.9|603.1|613.54|602.74|613.9|603.1|613.54|602.74|2
1652241090000|2022-05-11 03:51:30|613.4|602.6|612.78|601.98|613.4|602.6|612.78|601.98|4
1652241100000|2022-05-11 03:51:40|612.39|601.59|612.11|601.31|612.39|601.59|612.11|601.31|2
1652241110000|2022-05-11 03:51:50|611.95|601.15|610.95|600.15|611.95|601.15|610.95|600.15|6
1652241130000|2022-05-11 03:52:10|610.9|600.1|610.2|599.4|610.9|600.1|610.2|599.4|5
1652241140000|2022-05-11 03:52:20|610.15|599.35|610.35|599.55|610.41|599.61|610.15|599.35|6
1652241150000|2022-05-11 03:52:30|610.62|599.82|610.88|600.08|610.88|600.08|610.52|599.72|4
1652241160000|2022-05-11 03:52:40|610.9|600.1|610.9|600.1|610.9|600.1|610.9|600.1|1
1652241180000|2022-05-11 03:53:00|611.01|600.21|611.77|600.97|611.77|600.97|611.01|600.21|4
1652241190000|2022-05-11 03:53:10|611.82|601.02|611.5|600.7|611.82|601.02|611.5|600.7|3
1652241200000|2022-05-11 03:53:20|611.4|600.6|611.4|600.6|611.4|600.6|611.4|600.6|1
1652241210000|2022-05-11 03:53:30|610.9|600.1|610.9|600.1|610.9|600.1|610.9|600.1|1
1652241220000|2022-05-11 03:53:40|610.97|600.17|610.97|600.17|610.97|600.17|610.97|600.17|1
1652241250000|2022-05-11 03:54:10|610.45|599.65|610.45|599.65|610.45|599.65|610.45|599.65|1
1652241260000|2022-05-11 03:54:20|610|599.2|609.9|599.1|610|599.2|609.9|599.1|3
1652241270000|2022-05-11 03:54:30|610.06|599.26|609.9|599.1|610.28|599.48|609.9|599.1|5
1652241280000|2022-05-11 03:54:40|610.18|599.38|610.2|599.4|610.2|599.4|610.18|599.38|2
1652241290000|2022-05-11 03:54:50|610.29|599.49|610.29|599.49|610.29|599.49|610.29|599.49|1
1652241300000|2022-05-11 03:55:00|610.79|599.99|610.79|599.99|610.79|599.99|610.79|599.99|1
1652241310000|2022-05-11 03:55:10|610.29|599.49|609.9|599.1|610.3|599.5|609.9|599.1|4
1652241320000|2022-05-11 03:55:20|610.11|599.31|609.9|599.1|610.11|599.31|609.9|599.1|2
1652241330000|2022-05-11 03:55:30|610|599.2|610|599.2|610|599.2|610|599.2|1
1652241350000|2022-05-11 03:55:50|610.27|599.47|610.9|600.1|610.9|600.1|610.27|599.47|6
1652241360000|2022-05-11 03:56:00|611.11|600.31|611.66|600.86|611.66|600.86|611.11|600.31|4
1652241370000|2022-05-11 03:56:10|611.46|600.66|611.35|600.55|611.46|600.66|611.3|600.5|3
1652241380000|2022-05-11 03:56:20|611.41|600.61|611.71|600.91|611.71|600.91|611.41|600.61|4
1652241400000|2022-05-11 03:56:40|611.45|600.65|611.67|600.87|611.71|600.91|611.45|600.65|3
1652241410000|2022-05-11 03:56:50|611.17|600.37|611.45|600.65|611.45|600.65|610.95|600.15|4
1652241420000|2022-05-11 03:57:00|611.82|601.02|611.26|600.46|611.82|601.02|611.26|600.46|4
1652241430000|2022-05-11 03:57:10|611.2|600.4|611.9|601.1|611.9|601.1|611.2|600.4|5
1652241440000|2022-05-11 03:57:20|612.28|601.48|612.9|602.1|612.9|602.1|612.28|601.48|3
1652241450000|2022-05-11 03:57:30|612.79|601.99|612.9|602.1|612.9|602.1|612.79|601.99|2
1652241460000|2022-05-11 03:57:40|612.4|601.6|612.4|601.6|612.4|601.6|612.4|601.6|1
1652241470000|2022-05-11 03:57:50|611.9|601.1|611.9|601.1|611.9|601.1|611.9|601.1|1
1652241480000|2022-05-11 03:58:00|611.95|601.15|611.95|601.15|611.95|601.15|611.95|601.15|1
1652241490000|2022-05-11 03:58:10|612|601.2|612.29|601.49|612.29|601.49|612|601.2|2
1652241500000|2022-05-11 03:58:20|612.4|601.6|612.9|602.1|612.9|602.1|612.4|601.6|2
1652241510000|2022-05-11 03:58:30|612.17|601.37|612.17|601.37|612.17|601.37|612.17|601.37|1
1652241520000|2022-05-11 03:58:40|612.27|601.47|612.9|602.1|612.9|602.1|612.27|601.47|2
1652241530000|2022-05-11 03:58:50|612.67|601.87|612.22|601.42|612.67|601.87|612.22|601.42|2
1652241540000|2022-05-11 03:59:00|611.9|601.1|611.9|601.1|612.15|601.35|611.9|601.1|3
1652241550000|2022-05-11 03:59:10|611.78|600.98|611.8|601|611.9|601.1|611.75|600.95|4
1652241560000|2022-05-11 03:59:20|611.55|600.75|611.05|600.25|611.55|600.75|611.05|600.25|4
1652241570000|2022-05-11 03:59:30|611|600.2|611|600.2|611.31|600.51|611|600.2|3
1652241580000|2022-05-11 03:59:40|611.28|600.48|611|600.2|611.35|600.55|611|600.2|3
1652241600000|2022-05-11 04:00:00|611.31|600.51|610|599.2|611.31|600.51|610|599.2|8
1652241610000|2022-05-11 04:00:10|609.9|599.1|609.9|599.1|609.9|599.1|609.56|598.76|7
1652241620000|2022-05-11 04:00:20|609.99|599.19|610.9|600.1|610.9|600.1|609.9|599.1|8
1652241630000|2022-05-11 04:00:30|611.04|600.24|611.9|601.1|612.43|601.63|611.04|600.24|9
1652241640000|2022-05-11 04:00:40|612.07|601.27|612|601.2|612.4|601.6|611.9|601.1|5
1652241650000|2022-05-11 04:00:50|612.11|601.31|612.52|601.72|612.66|601.86|612|601.2|7
1652241660000|2022-05-11 04:01:00|612.35|601.55|612.18|601.38|612.58|601.78|612.18|601.38|3
1652241670000|2022-05-11 04:01:10|612.68|601.88|613.05|602.25|613.19|602.39|612.68|601.88|10
1652241680000|2022-05-11 04:01:20|612.9|602.1|612.9|602.1|612.9|602.1|612.78|601.98|3
1652241690000|2022-05-11 04:01:30|612.8|602|612.4|601.6|612.8|602|612.4|601.6|2
1652241700000|2022-05-11 04:01:40|611.9|601.1|611.17|600.37|611.9|601.1|611.17|600.37|4
1652241710000|2022-05-11 04:01:50|611.38|600.58|611.49|600.69|611.49|600.69|611.38|600.58|2
1652241720000|2022-05-11 04:02:00|611.82|601.02|611.9|601.1|611.9|601.1|611.82|601.02|2
1652241790000|2022-05-11 04:03:10|611.77|600.97|611.43|600.63|611.77|600.97|611.43|600.63|4
1652241800000|2022-05-11 04:03:20|611.33|600.53|610.5|599.7|611.33|600.53|610.27|599.47|7
1652241810000|2022-05-11 04:03:30|610.05|599.25|609.9|599.1|610.05|599.25|609.9|599.1|2
1652241830000|2022-05-11 04:03:50|610.15|599.35|610.33|599.53|610.33|599.53|610.15|599.35|6
1652241840000|2022-05-11 04:04:00|610.9|600.1|611.66|600.86|611.66|600.86|610.9|600.1|5
1652241850000|2022-05-11 04:04:10|611.81|601.01|611.81|601.01|611.81|601.01|611.81|601.01|1
1652241860000|2022-05-11 04:04:20|611.9|601.1|611.9|601.1|611.9|601.1|611.9|601.1|1
1652241870000|2022-05-11 04:04:30|611.98|601.18|612.77|601.97|612.77|601.97|611.98|601.18|5
1652241880000|2022-05-11 04:04:40|612.82|602.02|612.82|602.02|612.82|602.02|612.17|601.37|8
1652241890000|2022-05-11 04:04:50|612.65|601.85|612.82|602.02|612.82|602.02|612.55|601.75|3
1652241900000|2022-05-11 04:05:00|612.9|602.1|612.9|602.1|612.9|602.1|612.9|602.1|1
1652241910000|2022-05-11 04:05:10|613.1|602.3|613.18|602.38|613.18|602.38|613.1|602.3|2
1652241930000|2022-05-11 04:05:30|613.19|602.39|613.71|602.91|613.71|602.91|613.19|602.39|5
1652241950000|2022-05-11 04:05:50|613.9|603.1|613.9|603.1|613.9|603.1|613.9|603.1|1
1652241960000|2022-05-11 04:06:00|613.99|603.19|614.2|603.4|614.2|603.4|613.9|603.1|7
1652241980000|2022-05-11 04:06:20|614.4|603.6|614.64|603.84|614.65|603.85|614.4|603.6|3
1652241990000|2022-05-11 04:06:30|614.19|603.39|613.9|603.1|614.19|603.39|613.9|603.1|2
1652242030000|2022-05-11 04:07:10|613.66|602.86|613.31|602.51|613.9|603.1|613.31|602.51|4
1652242040000|2022-05-11 04:07:20|613.23|602.43|613.29|602.49|613.29|602.49|613.21|602.41|3
1652242050000|2022-05-11 04:07:30|613.4|602.6|613.4|602.6|613.5|602.7|613.4|602.6|3
1652242060000|2022-05-11 04:07:40|613.9|603.1|613.9|603.1|613.9|603.1|613.9|603.1|1
1652242080000|2022-05-11 04:08:00|613.95|603.15|614.8|604|614.8|604|613.95|603.15|6
1652242110000|2022-05-11 04:08:30|614.9|604.1|614.9|604.1|614.9|604.1|614.9|604.1|1
1652242130000|2022-05-11 04:08:50|614.81|604.01|614.1|603.3|614.81|604.01|614.1|603.3|4
1652242140000|2022-05-11 04:09:00|614.05|603.25|613.9|603.1|614.05|603.25|613.79|602.99|5
1652242150000|2022-05-11 04:09:10|613.4|602.6|613.4|602.6|613.4|602.6|613.14|602.34|5
1652242160000|2022-05-11 04:09:20|613.53|602.73|614.02|603.22|614.02|603.22|613.4|602.6|10
1652242170000|2022-05-11 04:09:30|614.54|603.74|614.3|603.5|614.65|603.85|614.3|603.5|3
1652242180000|2022-05-11 04:09:40|613.9|603.1|613.9|603.1|613.9|603.1|613.9|603.1|1
1652242220000|2022-05-11 04:10:20|613.58|602.78|613.29|602.49|613.58|602.78|613.29|602.49|4
1652242230000|2022-05-11 04:10:30|613.22|602.42|613.17|602.37|613.56|602.76|613.17|602.37|4
1652242240000|2022-05-11 04:10:40|613.05|602.25|610.8|600|613.06|602.26|610.8|600|10
1652242260000|2022-05-11 04:11:00|610.9|600.1|609.9|599.1|610.9|600.1|609.9|599.1|9
1652242270000|2022-05-11 04:11:10|609.86|599.06|608.9|598.1|609.86|599.06|608.9|598.1|5
1652242280000|2022-05-11 04:11:20|608.95|598.15|609.38|598.58|609.38|598.58|608.9|598.1|4
1652242290000|2022-05-11 04:11:30|609.55|598.75|608.98|598.18|609.55|598.75|608.98|598.18|5
1652242300000|2022-05-11 04:11:40|608.9|598.1|608.9|598.1|608.9|598.1|608.9|598.1|1
1652242310000|2022-05-11 04:11:50|608.85|598.05|608.53|597.73|608.85|598.05|608.53|597.73|3
1652242320000|2022-05-11 04:12:00|608.76|597.96|608.9|598.1|608.9|598.1|608.53|597.73|7
1652242340000|2022-05-11 04:12:20|608.7|597.9|608.51|597.71|608.7|597.9|608.51|597.71|2
1652242350000|2022-05-11 04:12:30|608.36|597.56|608.66|597.86|608.66|597.86|608.33|597.53|5
1652242360000|2022-05-11 04:12:40|608.55|597.75|608.05|597.25|608.55|597.75|608.05|597.25|4
1652242370000|2022-05-11 04:12:50|607.9|597.1|607.67|596.87|607.9|597.1|607.02|596.22|6
1652242380000|2022-05-11 04:13:00|607.58|596.78|607.16|596.36|607.58|596.78|606.9|596.1|6
1652242390000|2022-05-11 04:13:10|607.29|596.49|607.29|596.49|607.29|596.49|607.29|596.49|1
1652242400000|2022-05-11 04:13:20|607.37|596.57|606.06|595.26|607.56|596.76|606.06|595.26|10
1652242410000|2022-05-11 04:13:30|606.19|595.39|606.55|595.75|606.55|595.75|606.03|595.23|4
1652242420000|2022-05-11 04:13:40|606.19|595.39|605.6|594.8|606.49|595.69|605.6|594.8|7
1652242430000|2022-05-11 04:13:50|605.9|595.1|605.76|594.96|605.9|595.1|605.76|594.96|2
1652242440000|2022-05-11 04:14:00|605.84|595.04|605.8|595|606.28|595.48|605.76|594.96|8
1652242450000|2022-05-11 04:14:10|605.9|595.1|607.3|596.5|607.3|596.5|605.85|595.05|16
1652242460000|2022-05-11 04:14:20|607.28|596.48|606.9|596.1|607.28|596.48|606.9|596.1|3
1652242480000|2022-05-11 04:14:40|606.85|596.05|606.9|596.1|607.25|596.45|606.85|596.05|5
1652242490000|2022-05-11 04:14:50|607.09|596.29|606.9|596.1|607.09|596.29|606.9|596.1|2
1652242500000|2022-05-11 04:15:00|607.29|596.49|606.9|596.1|607.29|596.49|606.9|596.1|3
1652242510000|2022-05-11 04:15:10|606.85|596.05|606.51|595.71|606.85|596.05|605.9|595.1|12
1652242520000|2022-05-11 04:15:20|606.45|595.65|606.85|596.05|606.88|596.08|606.45|595.65|4
1652242530000|2022-05-11 04:15:30|607.65|596.85|607.65|596.85|607.65|596.85|607.65|596.85|1
1652242540000|2022-05-11 04:15:40|607.9|597.1|607.9|597.1|608.1|597.3|607.9|597.1|4
1652242550000|2022-05-11 04:15:50|608.9|598.1|609.06|598.26|609.06|598.26|608.9|598.1|2
1652242560000|2022-05-11 04:16:00|608.88|598.08|610.4|599.6|610.4|599.6|608.88|598.08|4
1652242570000|2022-05-11 04:16:10|610.66|599.86|610.21|599.41|610.9|600.1|610.21|599.41|12
1652242580000|2022-05-11 04:16:20|609.9|599.1|609.9|599.1|610.11|599.31|609.9|599.1|6
1652242590000|2022-05-11 04:16:30|609.77|598.97|609.77|598.97|609.77|598.97|609.77|598.97|1
1652242600000|2022-05-11 04:16:40|609.7|598.9|609.61|598.81|609.7|598.9|609.61|598.81|2
1652242610000|2022-05-11 04:16:50|609.7|598.9|609.61|598.81|609.7|598.9|609.61|598.81|2
1652242630000|2022-05-11 04:17:10|609.21|598.41|609.11|598.31|609.29|598.49|609.11|598.31|6
1652242640000|2022-05-11 04:17:20|608.9|598.1|609.11|598.31|609.17|598.37|608.9|598.1|8
1652242650000|2022-05-11 04:17:30|609.14|598.34|609.58|598.78|609.58|598.78|609.14|598.34|2
1652242660000|2022-05-11 04:17:40|609.08|598.28|608.34|597.54|609.08|598.28|608.27|597.47|6
1652242670000|2022-05-11 04:17:50|608.61|597.81|608.7|597.9|608.7|597.9|608.61|597.81|2
1652242680000|2022-05-11 04:18:00|608.45|597.65|607.7|596.9|608.45|597.65|607.7|596.9|8
1652242690000|2022-05-11 04:18:10|607.57|596.77|606.95|596.15|607.57|596.77|606.95|596.15|4
1652242700000|2022-05-11 04:18:20|606.9|596.1|607.3|596.5|607.3|596.5|606.9|596.1|4
1652242720000|2022-05-11 04:18:40|607.18|596.38|606.31|595.51|607.18|596.38|606.31|595.51|6
1652242730000|2022-05-11 04:18:50|606.63|595.83|606.48|595.68|606.63|595.83|606.21|595.41|5
1652242740000|2022-05-11 04:19:00|606|595.2|605.4|594.6|606|595.2|605.4|594.6|3
1652242750000|2022-05-11 04:19:10|604.9|594.1|604.9|594.1|605.03|594.23|604.7|593.9|6
1652242760000|2022-05-11 04:19:20|605.21|594.41|605.7|594.9|605.85|595.05|605.21|594.41|4
1652242770000|2022-05-11 04:19:30|605.9|595.1|605.9|595.1|605.9|595.1|605.8|595|3
1652242780000|2022-05-11 04:19:40|606.5|595.7|606.65|595.85|606.65|595.85|605.8|595|8
1652242790000|2022-05-11 04:19:50|606.7|595.9|606.86|596.06|606.95|596.15|606.7|595.9|4
1652242800000|2022-05-11 04:20:00|606.9|596.1|607.3|596.5|607.3|596.5|606.9|596.1|3
1652242810000|2022-05-11 04:20:10|607.8|597|608.18|597.38|608.18|597.38|607.8|597|4
1652242820000|2022-05-11 04:20:20|607.9|597.1|608.23|597.43|608.23|597.43|607.9|597.1|3
1652242830000|2022-05-11 04:20:30|608.34|597.54|608.23|597.43|608.58|597.78|608.23|597.43|3
1652242840000|2022-05-11 04:20:40|607.9|597.1|608.6|597.8|608.6|597.8|607.9|597.1|3
1652242850000|2022-05-11 04:20:50|608.23|597.43|607.95|597.15|608.23|597.43|607.95|597.15|2
1652242860000|2022-05-11 04:21:00|607.9|597.1|607.8|597|607.9|597.1|607.61|596.81|4
1652242870000|2022-05-11 04:21:10|607.81|597.01|607.47|596.67|607.81|597.01|607.47|596.67|3
1652242880000|2022-05-11 04:21:20|607.32|596.52|606.9|596.1|607.35|596.55|606.9|596.1|8
1652242890000|2022-05-11 04:21:30|606.76|595.96|606.15|595.35|606.9|596.1|605.9|595.1|11
1652242900000|2022-05-11 04:21:40|606.25|595.45|605.7|594.9|606.25|595.45|605.7|594.9|9
1652242910000|2022-05-11 04:21:50|605.8|595|605.8|595|605.8|595|605.59|594.79|3
1652242920000|2022-05-11 04:22:00|605.59|594.79|604.9|594.1|605.59|594.79|604.9|594.1|11
1652242930000|2022-05-11 04:22:10|605.17|594.37|605.16|594.36|605.36|594.56|605.03|594.23|7
1652242940000|2022-05-11 04:22:20|605.11|594.31|605.56|594.76|605.56|594.76|605.11|594.31|2
1652242950000|2022-05-11 04:22:30|605.7|594.9|606.58|595.78|606.58|595.78|605.7|594.9|5
1652242960000|2022-05-11 04:22:40|606.57|595.77|607.4|596.6|607.4|596.6|606.57|595.77|7
1652242970000|2022-05-11 04:22:50|607|596.2|607.9|597.1|607.9|597.1|606.9|596.1|7
1652242980000|2022-05-11 04:23:00|608.02|597.22|608.8|598|608.8|598|608.02|597.22|3
1652242990000|2022-05-11 04:23:10|608.49|597.69|608.9|598.1|608.9|598.1|608.49|597.69|4
1652243000000|2022-05-11 04:23:20|608.81|598.01|608.9|598.1|608.9|598.1|608.81|598.01|2
1652243010000|2022-05-11 04:23:30|608.75|597.95|608.59|597.79|608.75|597.95|608.59|597.79|3
1652243020000|2022-05-11 04:23:40|608.25|597.45|608.25|597.45|608.25|597.45|608.25|597.45|1
1652243030000|2022-05-11 04:23:50|607.84|597.04|607.39|596.59|607.84|597.04|607.39|596.59|2
1652243040000|2022-05-11 04:24:00|606.9|596.1|606.5|595.7|606.9|596.1|606.5|595.7|10
1652243050000|2022-05-11 04:24:10|605.92|595.12|605.95|595.15|606.15|595.35|605.92|595.12|4
1652243060000|2022-05-11 04:24:20|606.12|595.32|605.9|595.1|606.43|595.63|605.9|595.1|4
1652243070000|2022-05-11 04:24:30|605.59|594.79|604.9|594.1|605.59|594.79|604.9|594.1|5
1652243080000|2022-05-11 04:24:40|605.01|594.21|604.9|594.1|605.01|594.21|604.9|594.1|2
1652243090000|2022-05-11 04:24:50|605.09|594.29|605.9|595.1|605.9|595.1|605.09|594.29|8
1652243100000|2022-05-11 04:25:00|606.04|595.24|605.9|595.1|606.04|595.24|605.9|595.1|2
1652243110000|2022-05-11 04:25:10|606.13|595.33|606.25|595.45|606.25|595.45|606.13|595.33|4
1652243120000|2022-05-11 04:25:20|606.4|595.6|607.4|596.6|607.4|596.6|606.4|595.6|8
1652243130000|2022-05-11 04:25:30|607.9|597.1|607.9|597.1|607.9|597.1|607.9|597.1|1
1652243140000|2022-05-11 04:25:40|608.15|597.35|608.4|597.6|608.4|597.6|608.05|597.25|3
1652243150000|2022-05-11 04:25:50|608.9|598.1|608.9|598.1|608.9|598.1|608.9|598.1|1
1652243160000|2022-05-11 04:26:00|608.97|598.17|609.9|599.1|609.9|599.1|608.9|598.1|4
1652243170000|2022-05-11 04:26:10|609.6|598.8|608.95|598.15|609.6|598.8|608.95|598.15|3
1652243180000|2022-05-11 04:26:20|609.19|598.39|609.9|599.1|609.9|599.1|609.19|598.39|5
1652243190000|2022-05-11 04:26:30|609.98|599.18|609.9|599.1|609.98|599.18|609.9|599.1|2
1652243200000|2022-05-11 04:26:40|609.95|599.15|609.95|599.15|609.95|599.15|609.95|599.15|1
1652243210000|2022-05-11 04:26:50|609.9|599.1|609.71|598.91|609.9|599.1|609.57|598.77|8
1652243220000|2022-05-11 04:27:00|609.37|598.57|609.37|598.57|609.37|598.57|609.37|598.57|1
1652243230000|2022-05-11 04:27:10|609.15|598.35|609.74|598.94|609.74|598.94|609.15|598.35|4
1652243250000|2022-05-11 04:27:30|609.79|598.99|609.76|598.96|609.79|598.99|609.76|598.96|2
1652243260000|2022-05-11 04:27:40|609.79|598.99|609.55|598.75|609.79|598.99|609.55|598.75|4
1652243270000|2022-05-11 04:27:50|609.74|598.94|609.79|598.99|609.8|599|609.74|598.94|5
1652243290000|2022-05-11 04:28:10|609.7|598.9|609.69|598.89|609.85|599.05|609.69|598.89|6
1652243300000|2022-05-11 04:28:20|609.72|598.92|610.04|599.24|610.05|599.25|609.72|598.92|7
1652243310000|2022-05-11 04:28:30|610.02|599.22|610.65|599.85|610.65|599.85|610.02|599.22|13
1652243320000|2022-05-11 04:28:40|610.75|599.95|610.9|600.1|610.9|600.1|610.75|599.95|2
1652243330000|2022-05-11 04:28:50|610.93|600.13|611.9|601.1|611.9|601.1|610.9|600.1|5
1652243340000|2022-05-11 04:29:00|611.6|600.8|611.9|601.1|611.9|601.1|611.6|600.8|3
1652243370000|2022-05-11 04:29:30|611.73|600.93|611.18|600.38|611.73|600.93|611.12|600.32|7
1652243380000|2022-05-11 04:29:40|610.9|600.1|610.9|600.1|610.9|600.1|610.9|600.1|1
1652243400000|2022-05-11 04:30:00|611.04|600.24|610.9|600.1|611.27|600.47|610.9|600.1|3
1652243410000|2022-05-11 04:30:10|611.06|600.26|610.55|599.75|611.14|600.34|610.53|599.73|6
1652243420000|2022-05-11 04:30:20|610.8|600|610.54|599.74|610.8|600|610.15|599.35|4
1652243430000|2022-05-11 04:30:30|610.53|599.73|610.69|599.89|610.69|599.89|610.53|599.73|3
1652243450000|2022-05-11 04:30:50|610.15|599.35|609.45|598.65|610.15|599.35|609.45|598.65|6
1652243460000|2022-05-11 04:31:00|609.14|598.34|609.14|598.34|609.14|598.34|609.14|598.34|1
1652243470000|2022-05-11 04:31:10|609.5|598.7|609.74|598.94|609.74|598.94|609.23|598.43|4
1652243480000|2022-05-11 04:31:20|609.24|598.44|609.24|598.44|609.24|598.44|609.24|598.44|1
1652243510000|2022-05-11 04:31:50|609.35|598.55|608.9|598.1|609.35|598.55|608.9|598.1|3
1652243530000|2022-05-11 04:32:10|608.68|597.88|608.26|597.46|608.9|598.1|608.26|597.46|8
1652243540000|2022-05-11 04:32:20|608.15|597.35|608.46|597.66|608.46|597.66|607.9|597.1|6
1652243560000|2022-05-11 04:32:40|608.48|597.68|608.8|598|608.8|598|608.39|597.59|3
1652243570000|2022-05-11 04:32:50|608.79|597.99|608.79|597.99|608.79|597.99|608.79|597.99|1
1652243580000|2022-05-11 04:33:00|608.4|597.6|608.81|598.01|608.81|598.01|608.4|597.6|4
1652243600000|2022-05-11 04:33:20|608.9|598.1|608.9|598.1|608.93|598.13|608.9|598.1|3
1652243610000|2022-05-11 04:33:30|608.22|597.42|608.22|597.42|608.22|597.42|608.22|597.42|1
1652243620000|2022-05-11 04:33:40|608.1|597.3|608.06|597.26|608.1|597.3|608.06|597.26|3
1652243640000|2022-05-11 04:34:00|607.9|597.1|608.52|597.72|608.6|597.8|607.9|597.1|9
1652243650000|2022-05-11 04:34:10|608.82|598.02|609.45|598.65|609.45|598.65|608.65|597.85|7
1652243660000|2022-05-11 04:34:20|609.09|598.29|609.4|598.6|609.4|598.6|609.09|598.29|4
1652243670000|2022-05-11 04:34:30|609.11|598.31|609.73|598.93|609.9|599.1|609.11|598.31|10
1652243680000|2022-05-11 04:34:40|609.05|598.25|609.04|598.24|609.05|598.25|609.04|598.24|2
1652243690000|2022-05-11 04:34:50|608.95|598.15|608.3|597.5|608.95|598.15|608.3|597.5|9
1652243700000|2022-05-11 04:35:00|607.9|597.1|607.9|597.1|607.9|597.1|607.9|597.1|1
1652243710000|2022-05-11 04:35:10|608.03|597.23|608.22|597.42|608.22|597.42|608.03|597.23|2
1652243720000|2022-05-11 04:35:20|608.75|597.95|608.65|597.85|608.75|597.95|608.65|597.85|2
1652243730000|2022-05-11 04:35:30|608.7|597.9|608.7|597.9|608.7|597.9|608.7|597.9|1
1652243740000|2022-05-11 04:35:40|608.65|597.85|608.65|597.85|608.65|597.85|608.65|597.85|1
1652243750000|2022-05-11 04:35:50|608.9|598.1|609.01|598.21|609.01|598.21|608.9|598.1|4
1652243760000|2022-05-11 04:36:00|609.4|598.6|609.35|598.55|609.6|598.8|609.21|598.41|5
1652243770000|2022-05-11 04:36:10|609.06|598.26|609.9|599.1|610.16|599.36|609.06|598.26|7
1652243780000|2022-05-11 04:36:20|610.4|599.6|610.76|599.96|610.76|599.96|610.4|599.6|2
1652243790000|2022-05-11 04:36:30|610.55|599.75|610.19|599.39|610.55|599.75|610.14|599.34|8
1652243800000|2022-05-11 04:36:40|610.2|599.4|610.55|599.75|610.55|599.75|610.2|599.4|2
1652243810000|2022-05-11 04:36:50|610.4|599.6|610.84|600.04|610.84|600.04|610.4|599.6|3
1652243820000|2022-05-11 04:37:00|610.65|599.85|610.45|599.65|610.65|599.85|610.45|599.65|2
1652243830000|2022-05-11 04:37:10|609.95|599.15|609.7|598.9|609.95|599.15|609.7|598.9|7
1652243840000|2022-05-11 04:37:20|609.69|598.89|608.74|597.94|609.76|598.96|608.73|597.93|8
1652243850000|2022-05-11 04:37:30|608.57|597.77|608.4|597.6|608.57|597.77|608.4|597.6|2
1652243860000|2022-05-11 04:37:40|608.45|597.65|607.9|597.1|608.59|597.79|607.9|597.1|4
1652243870000|2022-05-11 04:37:50|607.76|596.96|607.9|597.1|607.9|597.1|607.76|596.96|2
1652243880000|2022-05-11 04:38:00|607.78|596.98|607.19|596.39|607.78|596.98|607.19|596.39|3
1652243890000|2022-05-11 04:38:10|606.9|596.1|606.9|596.1|606.9|596.1|606.9|596.1|1
1652243920000|2022-05-11 04:38:40|606.64|595.84|605.9|595.1|606.64|595.84|605.9|595.1|7
1652243940000|2022-05-11 04:39:00|605.7|594.9|605.27|594.47|605.7|594.9|604.9|594.1|6
1652243950000|2022-05-11 04:39:10|605.77|594.97|605.9|595.1|605.9|595.1|605.77|594.97|2
1652243960000|2022-05-11 04:39:20|606.01|595.21|606.27|595.47|606.27|595.47|606.01|595.21|4
1652243970000|2022-05-11 04:39:30|606.77|595.97|607.15|596.35|607.2|596.4|606.77|595.97|7
1652243980000|2022-05-11 04:39:40|607.3|596.5|607.61|596.81|607.61|596.81|607.3|596.5|3
1652243990000|2022-05-11 04:39:50|607.16|596.36|606.9|596.1|607.16|596.36|606.9|596.1|2
1652244000000|2022-05-11 04:40:00|607.14|596.34|607.9|597.1|607.9|597.1|607.14|596.34|9
1652244010000|2022-05-11 04:40:10|607.79|596.99|607.8|597|607.9|597.1|607.48|596.68|6
1652244030000|2022-05-11 04:40:30|607.9|597.1|607.9|597.1|607.9|597.1|607.9|597.1|1
1652244040000|2022-05-11 04:40:40|607.63|596.83|607.9|597.1|607.9|597.1|607.63|596.83|2
1652244050000|2022-05-11 04:40:50|607.63|596.83|607.63|596.83|607.63|596.83|607.63|596.83|1
1652244060000|2022-05-11 04:41:00|607.3|596.5|607.54|596.74|607.54|596.74|607.09|596.29|4
1652244070000|2022-05-11 04:41:10|607.98|597.18|608.12|597.32|608.69|597.89|607.98|597.18|7
1652244080000|2022-05-11 04:41:20|607.9|597.1|607.16|596.36|607.9|597.1|607.16|596.36|4
1652244090000|2022-05-11 04:41:30|607.42|596.62|606.9|596.1|607.42|596.62|606.9|596.1|3
1652244100000|2022-05-11 04:41:40|606.79|595.99|606.14|595.34|606.79|595.99|606.14|595.34|4
1652244110000|2022-05-11 04:41:50|606|595.2|605.19|594.39|606|595.2|605.19|594.39|14
1652244120000|2022-05-11 04:42:00|605.11|594.31|604.67|593.87|605.11|594.31|603.9|593.1|12
1652244130000|2022-05-11 04:42:10|604.8|594|605.28|594.48|605.28|594.48|604.8|594|4
1652244140000|2022-05-11 04:42:20|605.45|594.65|604.9|594.1|605.9|595.1|604.9|594.1|8
1652244150000|2022-05-11 04:42:30|604.85|594.05|604.4|593.6|604.9|594.1|604.39|593.59|5
1652244160000|2022-05-11 04:42:40|604.14|593.34|603.9|593.1|604.14|593.34|603.71|592.91|5
1652244170000|2022-05-11 04:42:50|603.45|592.65|602.85|592.05|603.45|592.65|602.85|592.05|3
1652244180000|2022-05-11 04:43:00|602.95|592.15|602.82|592.02|602.95|592.15|602.82|592.02|7
1652244190000|2022-05-11 04:43:10|602.85|592.05|602.85|592.05|602.85|592.05|602.85|592.05|1
1652244200000|2022-05-11 04:43:20|602.5|591.7|602.32|591.52|602.5|591.7|602|591.2|5
1652244210000|2022-05-11 04:43:30|602.82|592.02|602.77|591.97|602.82|592.02|602.2|591.4|5
1652244220000|2022-05-11 04:43:40|602.82|592.02|602.82|592.02|602.82|592.02|602.82|592.02|1
1652244230000|2022-05-11 04:43:50|602.55|591.75|602.11|591.31|602.61|591.81|602.11|591.31|3
1652244240000|2022-05-11 04:44:00|601.9|591.1|602.23|591.43|602.24|591.44|601.9|591.1|5
1652244250000|2022-05-11 04:44:10|601.9|591.1|602.24|591.44|602.4|591.6|601.9|591.1|5
1652244260000|2022-05-11 04:44:20|602.14|591.34|601.05|590.25|602.14|591.34|601.05|590.25|10
1652244270000|2022-05-11 04:44:30|600.9|590.1|601.05|590.25|601.5|590.7|600.9|590.1|8
1652244280000|2022-05-11 04:44:40|600.9|590.1|600.85|590.05|600.9|590.1|600.85|590.05|2
1652244290000|2022-05-11 04:44:50|600.93|590.13|600.9|590.1|601.05|590.25|600.9|590.1|4
1652244300000|2022-05-11 04:45:00|600.93|590.13|600.77|589.97|600.93|590.13|600.77|589.97|3
1652244310000|2022-05-11 04:45:10|600.29|589.49|600.9|590.1|600.9|590.1|600.29|589.49|7
1652244340000|2022-05-11 04:45:40|600.95|590.15|600.95|590.15|600.97|590.17|600.9|590.1|4
1652244350000|2022-05-11 04:45:50|600.97|590.17|601.4|590.6|601.4|590.6|600.9|590.1|4
1652244360000|2022-05-11 04:46:00|601.85|591.05|600.19|589.39|602.77|591.97|599.9|589.1|14
1652244370000|2022-05-11 04:46:10|599.9|589.1|599.9|589.1|600.1|589.3|599.9|589.1|4
1652244390000|2022-05-11 04:46:30|599.49|588.69|598.9|588.1|599.53|588.73|598.86|588.06|6
1652244400000|2022-05-11 04:46:40|599.18|588.38|599.19|588.39|599.4|588.6|598.9|588.1|8
1652244410000|2022-05-11 04:46:50|599.07|588.27|598.9|588.1|599.07|588.27|598.9|588.1|3
1652244420000|2022-05-11 04:47:00|598.65|587.85|597.9|587.1|598.65|587.85|597.9|587.1|4
1652244430000|2022-05-11 04:47:10|598.9|588.1|598.9|588.1|598.9|588.1|598.9|588.1|1
1652244440000|2022-05-11 04:47:20|598.8|588|598.9|588.1|598.9|588.1|598.8|588|3
1652244450000|2022-05-11 04:47:30|598.96|588.16|599.7|588.9|599.7|588.9|598.96|588.16|5
1652244460000|2022-05-11 04:47:40|599.9|589.1|599.95|589.15|600.13|589.33|599.9|589.1|7
1652244470000|2022-05-11 04:47:50|599.84|589.04|599.95|589.15|599.95|589.15|599.84|589.04|2
1652244480000|2022-05-11 04:48:00|599.85|589.05|599.9|589.1|600.15|589.35|599.85|589.05|4
1652244500000|2022-05-11 04:48:20|600.12|589.32|600.5|589.7|600.5|589.7|599.9|589.1|5
1652244510000|2022-05-11 04:48:30|600.9|590.1|601|590.2|601|590.2|600.9|590.1|2
1652244530000|2022-05-11 04:48:50|600.9|590.1|600.9|590.1|600.9|590.1|600.77|589.97|5
1652244540000|2022-05-11 04:49:00|601|590.2|600.9|590.1|601|590.2|600.9|590.1|2
1652244550000|2022-05-11 04:49:10|600.78|589.98|600.64|589.84|600.78|589.98|600.15|589.35|7
1652244560000|2022-05-11 04:49:20|600.9|590.1|600.87|590.07|600.9|590.1|600.87|590.07|2
1652244570000|2022-05-11 04:49:30|600.9|590.1|600.9|590.1|600.9|590.1|600.9|590.1|1
1652244590000|2022-05-11 04:49:50|600.57|589.77|600.37|589.57|600.57|589.77|600.17|589.37|3
1652244600000|2022-05-11 04:50:00|600.5|589.7|600.5|589.7|600.5|589.7|600.5|589.7|1
1652244610000|2022-05-11 04:50:10|600.6|589.8|600.7|589.9|600.7|589.9|600.6|589.8|3
1652244620000|2022-05-11 04:50:20|600.9|590.1|600.9|590.1|600.9|590.1|600.9|590.1|1
1652244640000|2022-05-11 04:50:40|600.79|589.99|600.26|589.46|600.79|589.99|599.9|589.1|5
1652244650000|2022-05-11 04:50:50|600.76|589.96|600.77|589.97|600.77|589.97|600.57|589.77|4
1652244660000|2022-05-11 04:51:00|600.8|590|600.79|589.99|600.8|590|600.79|589.99|2
1652244670000|2022-05-11 04:51:10|600.29|589.49|599.95|589.15|600.29|589.49|599.18|588.38|13
1652244680000|2022-05-11 04:51:20|600.08|589.28|601.06|590.26|601.06|590.26|600.08|589.28|8
1652244690000|2022-05-11 04:51:30|601.21|590.41|601.9|591.1|601.9|591.1|601.21|590.41|3
1652244700000|2022-05-11 04:51:40|601.95|591.15|602.31|591.51|602.31|591.51|601.95|591.15|3
1652244710000|2022-05-11 04:51:50|602.1|591.3|602.33|591.53|602.45|591.65|602.1|591.3|5
1652244720000|2022-05-11 04:52:00|601.9|591.1|601.9|591.1|601.9|591.1|601.9|591.1|1
1652244740000|2022-05-11 04:52:20|601.86|591.06|601.15|590.35|601.86|591.06|601.15|590.35|4
1652244750000|2022-05-11 04:52:30|600.99|590.19|600.9|590.1|600.99|590.19|600.9|590.1|3
1652244760000|2022-05-11 04:52:40|600.77|589.97|600.85|590.05|600.9|590.1|600.77|589.97|3
1652244770000|2022-05-11 04:52:50|600.4|589.6|600.4|589.6|600.4|589.6|600.4|589.6|1
1652244780000|2022-05-11 04:53:00|600.35|589.55|600|589.2|600.35|589.55|600|589.2|2
1652244790000|2022-05-11 04:53:10|599.9|589.1|599.82|589.02|599.9|589.1|599.77|588.97|5
1652244800000|2022-05-11 04:53:20|598.95|588.15|598.95|588.15|598.95|588.15|598.95|588.15|1
1652244810000|2022-05-11 04:53:30|599.3|588.5|599.9|589.1|599.9|589.1|599.3|588.5|5
1652244820000|2022-05-11 04:53:40|600.23|589.43|600.74|589.94|600.74|589.94|600.23|589.43|4
1652244830000|2022-05-11 04:53:50|600.9|590.1|601.12|590.32|601.68|590.88|600.9|590.1|10
1652244840000|2022-05-11 04:54:00|601.25|590.45|601.2|590.4|601.75|590.95|600.9|590.1|5
1652244850000|2022-05-11 04:54:10|601.4|590.6|601.86|591.06|601.86|591.06|601.4|590.6|2
1652244870000|2022-05-11 04:54:30|601.48|590.68|600.9|590.1|601.48|590.68|600.9|590.1|3
1652244880000|2022-05-11 04:54:40|601.35|590.55|601.35|590.55|601.35|590.55|601.35|590.55|1
1652244890000|2022-05-11 04:54:50|601.86|591.06|601.81|591.01|601.86|591.06|601.34|590.54|4
1652244900000|2022-05-11 04:55:00|601.56|590.76|601.71|590.91|601.71|590.91|601.56|590.76|2
1652244910000|2022-05-11 04:55:10|601.78|590.98|601.9|591.1|602.07|591.27|601.78|590.98|5
1652244920000|2022-05-11 04:55:20|601.61|590.81|601.55|590.75|601.61|590.81|601.28|590.48|3
1652244930000|2022-05-11 04:55:30|601.88|591.08|602.4|591.6|602.6|591.8|601.86|591.06|9
1652244940000|2022-05-11 04:55:40|601.9|591.1|601.86|591.06|601.9|591.1|601.86|591.06|2
1652244950000|2022-05-11 04:55:50|601.73|590.93|600.87|590.07|601.86|591.06|600.87|590.07|8
1652244960000|2022-05-11 04:56:00|600.81|590.01|599.9|589.1|600.9|590.1|599.9|589.1|13
1652244970000|2022-05-11 04:56:10|600.3|589.5|599.9|589.1|600.48|589.68|599.9|589.1|6
1652244980000|2022-05-11 04:56:20|599.65|588.85|599.9|589.1|599.9|589.1|599.65|588.85|4
1652244990000|2022-05-11 04:56:30|599.4|588.6|599.1|588.3|599.4|588.6|599.1|588.3|2
1652245000000|2022-05-11 04:56:40|598.9|588.1|598.9|588.1|598.91|588.11|598.4|587.6|8
1652245010000|2022-05-11 04:56:50|599.05|588.25|599.8|589|599.85|589.05|599|588.2|9
1652245020000|2022-05-11 04:57:00|599.93|589.13|601.86|591.06|601.86|591.06|599.9|589.1|8
1652245030000|2022-05-11 04:57:10|601.9|591.1|602.2|591.4|602.6|591.8|601.9|591.1|3
1652245040000|2022-05-11 04:57:20|602|591.2|601.9|591.1|602|591.2|601.9|591.1|2
1652245050000|2022-05-11 04:57:30|602.35|591.55|602.33|591.53|602.7|591.9|601.9|591.1|6
1652245060000|2022-05-11 04:57:40|602.03|591.23|602.4|591.6|602.4|591.6|602.03|591.23|2
1652245070000|2022-05-11 04:57:50|602.8|592|602.8|592|602.8|592|602.8|592|1
1652245080000|2022-05-11 04:58:00|602.9|592.1|603.05|592.25|603.7|592.9|602.9|592.1|8
1652245090000|2022-05-11 04:58:10|602.95|592.15|601.65|590.85|602.95|592.15|601.27|590.47|9
1652245100000|2022-05-11 04:58:20|601.19|590.39|601.19|590.39|601.19|590.39|601.19|590.39|1
1652245110000|2022-05-11 04:58:30|600.95|590.15|600.9|590.1|600.95|590.15|600.55|589.75|4
1652245120000|2022-05-11 04:58:40|600.77|589.97|600.15|589.35|600.93|590.13|599.9|589.1|10
1652245130000|2022-05-11 04:58:50|599.9|589.1|599.9|589.1|599.9|589.1|599.9|589.1|1
1652245140000|2022-05-11 04:59:00|600.31|589.51|599.95|589.15|600.31|589.51|599.95|589.15|2
1652245150000|2022-05-11 04:59:10|599.9|589.1|599.9|589.1|599.9|589.1|599.9|589.1|1
1652245180000|2022-05-11 04:59:40|599.57|588.77|599.9|589.1|599.9|589.1|599.57|588.77|3
1652245190000|2022-05-11 04:59:50|599.74|588.94|599.28|588.48|599.74|588.94|599.23|588.43|3
1652245200000|2022-05-11 05:00:00|599.14|588.34|599.95|589.15|600.06|589.26|599.14|588.34|7
1652245210000|2022-05-11 05:00:10|599.65|588.85|598.9|588.1|599.65|588.85|598.43|587.63|6
1652245220000|2022-05-11 05:00:20|598.73|587.93|598.35|587.55|598.73|587.93|598.1|587.3|7
1652245230000|2022-05-11 05:00:30|598.1|587.3|598.35|587.55|598.9|588.1|598.1|587.3|9
1652245240000|2022-05-11 05:00:40|598.9|588.1|598.9|588.1|598.9|588.1|598.9|588.1|1
1652245250000|2022-05-11 05:00:50|599.07|588.27|599|588.2|599.07|588.27|598.9|588.1|3
1652245270000|2022-05-11 05:01:10|598.9|588.1|598.4|587.6|598.9|588.1|598.4|587.6|3
1652245280000|2022-05-11 05:01:20|597.9|587.1|597.77|586.97|597.9|587.1|597.77|586.97|2
1652245290000|2022-05-11 05:01:30|597.9|587.1|597.9|587.1|597.9|587.1|597.9|587.1|1
1652245300000|2022-05-11 05:01:40|597.75|586.95|597.63|586.83|597.75|586.95|597.63|586.83|3
1652245310000|2022-05-11 05:01:50|597.9|587.1|597.9|587.1|597.9|587.1|597.9|587.1|1
1652245320000|2022-05-11 05:02:00|597.77|586.97|597.77|586.97|597.77|586.97|597.77|586.97|1
1652245330000|2022-05-11 05:02:10|597.69|586.89|597.63|586.83|597.69|586.89|597.63|586.83|2
1652245340000|2022-05-11 05:02:20|597.67|586.87|597.67|586.87|597.67|586.87|597.67|586.87|1
1652245350000|2022-05-11 05:02:30|597.63|586.83|597.41|586.61|597.63|586.83|597.41|586.61|2
1652245370000|2022-05-11 05:02:50|597.3|586.5|597.54|586.74|597.58|586.78|597.3|586.5|5
1652245380000|2022-05-11 05:03:00|597.1|586.3|597.44|586.64|597.44|586.64|597.05|586.25|4
1652245390000|2022-05-11 05:03:10|597.4|586.6|597.46|586.66|597.51|586.71|597.4|586.6|4
1652245400000|2022-05-11 05:03:20|597.44|586.64|597.44|586.64|597.44|586.64|597.44|586.64|1
1652245410000|2022-05-11 05:03:30|597.1|586.3|596.9|586.1|597.1|586.3|596.15|585.35|6
1652245420000|2022-05-11 05:03:40|596.8|586|596.9|586.1|597.1|586.3|596.8|586|4
1652245430000|2022-05-11 05:03:50|597.06|586.26|597.75|586.95|597.75|586.95|597.06|586.26|3
1652245440000|2022-05-11 05:04:00|597.9|587.1|598.4|587.6|598.9|588.1|597.9|587.1|8
1652245450000|2022-05-11 05:04:10|598.53|587.73|597.9|587.1|598.53|587.73|597.9|587.1|11
1652245480000|2022-05-11 05:04:40|597.64|586.84|597.08|586.28|597.64|586.84|597.08|586.28|4
1652245490000|2022-05-11 05:04:50|597.15|586.35|596.73|585.93|597.15|586.35|596.73|585.93|4
1652245500000|2022-05-11 05:05:00|596.9|586.1|596.24|585.44|596.9|586.1|596.24|585.44|5
1652245510000|2022-05-11 05:05:10|596.28|585.48|596.35|585.55|596.35|585.55|596.24|585.44|3
1652245530000|2022-05-11 05:05:30|596.45|585.65|597.45|586.65|597.45|586.65|596.45|585.65|8
1652245540000|2022-05-11 05:05:40|597|586.2|596.54|585.74|597|586.2|596.54|585.74|5
1652245550000|2022-05-11 05:05:50|596.72|585.92|595.9|585.1|596.72|585.92|595.62|584.82|9
1652245560000|2022-05-11 05:06:00|595.2|584.4|595.45|584.65|595.45|584.65|594.9|584.1|6
1652245570000|2022-05-11 05:06:10|595.56|584.76|596.19|585.39|596.19|585.39|595.56|584.76|5
1652245580000|2022-05-11 05:06:20|596.9|586.1|596.9|586.1|596.9|586.1|596.9|586.1|1
1652245590000|2022-05-11 05:06:30|596.96|586.16|597.05|586.25|597.5|586.7|596.9|586.1|7
1652245600000|2022-05-11 05:06:40|596.93|586.13|596.58|585.78|596.93|586.13|596.18|585.38|4
1652245610000|2022-05-11 05:06:50|596.4|585.6|595.95|585.15|596.4|585.6|595.95|585.15|6
1652245620000|2022-05-11 05:07:00|596.29|585.49|596.28|585.48|596.29|585.49|595.9|585.1|4
1652245630000|2022-05-11 05:07:10|596.4|585.6|597.62|586.82|597.62|586.82|596.4|585.6|6
1652245640000|2022-05-11 05:07:20|597.72|586.92|597.85|587.05|597.85|587.05|597.72|586.92|2
1652245650000|2022-05-11 05:07:30|597.9|587.1|598.9|588.1|599.01|588.21|597.9|587.1|6
1652245660000|2022-05-11 05:07:40|599.3|588.5|599.9|589.1|599.9|589.1|599.3|588.5|2
1652245670000|2022-05-11 05:07:50|600.06|589.26|600.06|589.26|600.28|589.48|599.9|589.1|7
1652245680000|2022-05-11 05:08:00|599.9|589.1|599.9|589.1|600.2|589.4|599.9|589.1|4
1652245690000|2022-05-11 05:08:10|600.8|590|601.9|591.1|601.9|591.1|600.8|590|8
1652245700000|2022-05-11 05:08:20|601.77|590.97|601.77|590.97|601.77|590.97|601.77|590.97|1
1652245710000|2022-05-11 05:08:30|601.9|591.1|600.4|589.6|601.9|591.1|600.4|589.6|6
1652245720000|2022-05-11 05:08:40|599.9|589.1|600.71|589.91|600.71|589.91|599.9|589.1|8
1652245730000|2022-05-11 05:08:50|600.76|589.96|600.76|589.96|600.76|589.96|600.76|589.96|1
1652245740000|2022-05-11 05:09:00|600.26|589.46|600.76|589.96|600.76|589.96|600.15|589.35|5
1652245760000|2022-05-11 05:09:20|600.9|590.1|600.9|590.1|600.9|590.1|600.9|590.1|1
1652245770000|2022-05-11 05:09:30|601.4|590.6|600.9|590.1|601.4|590.6|600.9|590.1|3
1652245780000|2022-05-11 05:09:40|601.31|590.51|601.9|591.1|601.96|591.16|601.31|590.51|6
1652245790000|2022-05-11 05:09:50|601.97|591.17|603.2|592.4|603.2|592.4|601.97|591.17|3
1652245800000|2022-05-11 05:10:00|602.9|592.1|602.85|592.05|602.9|592.1|602.85|592.05|2
1652245810000|2022-05-11 05:10:10|602.9|592.1|602.9|592.1|603.1|592.3|602.9|592.1|3
1652245820000|2022-05-11 05:10:20|603.16|592.36|602.9|592.1|603.16|592.36|602.9|592.1|4
1652245830000|2022-05-11 05:10:30|602.77|591.97|601.9|591.1|602.9|592.1|601.9|591.1|6
1652245840000|2022-05-11 05:10:40|601.77|590.97|601.8|591|601.9|591.1|601.77|590.97|5
1652245850000|2022-05-11 05:10:50|601.79|590.99|601.67|590.87|601.8|591|601.25|590.45|15
1652245860000|2022-05-11 05:11:00|601.68|590.88|601.32|590.52|601.68|590.88|601.32|590.52|3
1652245870000|2022-05-11 05:11:10|601.05|590.25|601.05|590.25|601.05|590.25|601.05|590.25|1
1652245880000|2022-05-11 05:11:20|601.2|590.4|602.9|592.1|602.9|592.1|601.2|590.4|10
1652245890000|2022-05-11 05:11:30|603.4|592.6|606.9|596.1|606.9|596.1|603.4|592.6|16
1652245900000|2022-05-11 05:11:40|607.57|596.77|608.59|597.79|608.6|597.8|607.4|596.6|14
1652245910000|2022-05-11 05:11:50|608.9|598.1|611.01|600.21|611.01|600.21|608.9|598.1|19
1652245920000|2022-05-11 05:12:00|611.4|600.6|613.9|603.1|613.95|603.15|611.4|600.6|13
1652245930000|2022-05-11 05:12:10|613.45|602.65|613.06|602.26|613.9|603.1|613.06|602.26|4
1652245940000|2022-05-11 05:12:20|613.46|602.66|614.4|603.6|614.4|603.6|613.34|602.54|7
1652245950000|2022-05-11 05:12:30|614.15|603.35|614.1|603.3|614.4|603.6|614.1|603.3|3
1652245960000|2022-05-11 05:12:40|613.9|603.1|613.9|603.1|613.9|603.1|613.9|603.1|1
1652245980000|2022-05-11 05:13:00|614.3|603.5|614.4|603.6|614.8|604|614|603.2|7
1652246000000|2022-05-11 05:13:20|613.9|603.1|613.9|603.1|613.9|603.1|613.9|603.1|1
1652246030000|2022-05-11 05:13:50|613.95|603.15|613.9|603.1|613.95|603.15|613.9|603.1|2
1652246050000|2022-05-11 05:14:10|612.97|602.17|612.97|602.17|612.97|602.17|612.97|602.17|1
1652246060000|2022-05-11 05:14:20|612.9|602.1|611.81|601.01|612.9|602.1|611.75|600.95|12
1652246070000|2022-05-11 05:14:30|611.82|601.02|610.87|600.07|611.93|601.13|610.87|600.07|6
1652246080000|2022-05-11 05:14:40|610.82|600.02|610.72|599.92|610.9|600.1|610.42|599.62|10
1652246090000|2022-05-11 05:14:50|610.85|600.05|610.9|600.1|610.9|600.1|610.72|599.92|4
1652246100000|2022-05-11 05:15:00|611.15|600.35|611.65|600.85|611.65|600.85|610.9|600.1|5
1652246110000|2022-05-11 05:15:10|611.85|601.05|611.85|601.05|611.85|601.05|611.85|601.05|1
1652246120000|2022-05-11 05:15:20|611.9|601.1|611.9|601.1|611.9|601.1|611.9|601.1|1
1652246130000|2022-05-11 05:15:30|611.94|601.14|611.5|600.7|611.94|601.14|611.5|600.7|2
1652246140000|2022-05-11 05:15:40|611.89|601.09|611.9|601.1|612.1|601.3|611.89|601.09|3
1652246160000|2022-05-11 05:16:00|612.1|601.3|612.83|602.03|612.83|602.03|612.1|601.3|3
1652246170000|2022-05-11 05:16:10|612.82|602.02|612.9|602.1|613.4|602.6|612.39|601.59|11
1652246180000|2022-05-11 05:16:20|613.3|602.5|613.3|602.5|613.3|602.5|613.3|602.5|1
1652246190000|2022-05-11 05:16:30|613|602.2|613.9|603.1|613.9|603.1|613|602.2|7
1652246200000|2022-05-11 05:16:40|614.01|603.21|614.69|603.89|614.69|603.89|613.9|603.1|6
1652246220000|2022-05-11 05:17:00|614.8|604|614.9|604.1|614.9|604.1|614.8|604|2
1652246230000|2022-05-11 05:17:10|615.1|604.3|615.04|604.24|615.4|604.6|614.59|603.79|9
1652246240000|2022-05-11 05:17:20|615.09|604.29|616.65|605.85|616.65|605.85|615.09|604.29|10
1652246250000|2022-05-11 05:17:30|616.4|605.6|615.9|605.1|616.4|605.6|615.9|605.1|2
1652246260000|2022-05-11 05:17:40|615.12|604.32|614.69|603.89|615.12|604.32|614.54|603.74|9
1652246270000|2022-05-11 05:17:50|614.61|603.81|614.33|603.53|614.69|603.89|614.33|603.53|11
1652246280000|2022-05-11 05:18:00|614.37|603.57|614.75|603.95|614.75|603.95|614.37|603.57|5
1652246290000|2022-05-11 05:18:10|614.73|603.93|614.63|603.83|614.73|603.93|614.63|603.83|7
1652246300000|2022-05-11 05:18:20|614.64|603.84|614.9|604.1|614.9|604.1|614.64|603.84|8
1652246310000|2022-05-11 05:18:30|615.9|605.1|616.32|605.52|616.32|605.52|615.9|605.1|2
1652246320000|2022-05-11 05:18:40|616.42|605.62|616.1|605.3|616.42|605.62|616.1|605.3|5
1652246330000|2022-05-11 05:18:50|616.41|605.61|617.75|606.95|617.75|606.95|616.41|605.61|6
1652246340000|2022-05-11 05:19:00|617.9|607.1|618.05|607.25|618.05|607.25|617.9|607.1|3
1652246350000|2022-05-11 05:19:10|618.65|607.85|618.03|607.23|618.65|607.85|618|607.2|11
1652246360000|2022-05-11 05:19:20|618.11|607.31|618.03|607.23|618.47|607.67|618.03|607.23|6
1652246370000|2022-05-11 05:19:30|618.14|607.34|618.03|607.23|618.14|607.34|618.03|607.23|3
1652246390000|2022-05-11 05:19:50|618.43|607.63|617.35|606.55|618.5|607.7|617.35|606.55|13
1652246400000|2022-05-11 05:20:00|617.15|606.35|617.1|606.3|617.15|606.35|617.1|606.3|2
1652246410000|2022-05-11 05:20:10|617.3|606.5|617.05|606.25|617.3|606.5|616.9|606.1|4
1652246420000|2022-05-11 05:20:20|616.9|606.1|617|606.2|617|606.2|616.9|606.1|2
1652246430000|2022-05-11 05:20:30|616.9|606.1|617.73|606.93|617.73|606.93|616.9|606.1|9
1652246440000|2022-05-11 05:20:40|618.23|607.43|617.9|607.1|618.6|607.8|617.9|607.1|8
1652246450000|2022-05-11 05:20:50|618.03|607.23|618.03|607.23|618.03|607.23|618.03|607.23|1
1652246460000|2022-05-11 05:21:00|618.17|607.37|617.88|607.08|618.35|607.55|617.87|607.07|13
1652246470000|2022-05-11 05:21:10|617.4|606.6|616.9|606.1|617.9|607.1|616.9|606.1|8
1652246480000|2022-05-11 05:21:20|617.15|606.35|616.55|605.75|617.15|606.35|616.55|605.75|3
1652246490000|2022-05-11 05:21:30|616.95|606.15|616.9|606.1|616.95|606.15|616.9|606.1|2
1652246500000|2022-05-11 05:21:40|616.95|606.15|616.9|606.1|617.1|606.3|616.9|606.1|3
1652246510000|2022-05-11 05:21:50|616.75|605.95|616.9|606.1|616.9|606.1|616.4|605.6|3
1652246520000|2022-05-11 05:22:00|616.4|605.6|616.9|606.1|616.9|606.1|616.4|605.6|4
1652246530000|2022-05-11 05:22:10|616.75|605.95|616.7|605.9|616.75|605.95|616.4|605.6|3
1652246540000|2022-05-11 05:22:20|616.15|605.35|615.9|605.1|616.15|605.35|615.86|605.06|4
1652246550000|2022-05-11 05:22:30|615.82|605.02|614.81|604.01|615.82|605.02|614.81|604.01|5
1652246560000|2022-05-11 05:22:40|614.9|604.1|614.9|604.1|614.9|604.1|614.73|603.93|3
1652246580000|2022-05-11 05:23:00|615.2|604.4|615.4|604.6|615.4|604.6|615.2|604.4|7
1652246590000|2022-05-11 05:23:10|615.28|604.48|615.4|604.6|615.85|605.05|615.28|604.48|5
1652246600000|2022-05-11 05:23:20|615.27|604.47|615.27|604.47|615.32|604.52|615.14|604.34|7
1652246610000|2022-05-11 05:23:30|615.32|604.52|615.76|604.96|615.77|604.97|615.31|604.51|14
1652246620000|2022-05-11 05:23:40|615.77|604.97|615.85|605.05|615.85|605.05|615.76|604.96|6
1652246630000|2022-05-11 05:23:50|615.9|605.1|615.9|605.1|615.9|605.1|615.9|605.1|1
1652246640000|2022-05-11 05:24:00|615.73|604.93|615.73|604.93|615.9|605.1|615.73|604.93|3
1652246650000|2022-05-11 05:24:10|615.55|604.75|615.55|604.75|615.64|604.84|615.55|604.75|3
1652246660000|2022-05-11 05:24:20|615.64|604.84|615.81|605.01|615.81|605.01|615.64|604.84|2
1652246670000|2022-05-11 05:24:30|615.39|604.59|615.39|604.59|615.39|604.59|615.39|604.59|1
1652246680000|2022-05-11 05:24:40|615|604.2|615.05|604.25|615.05|604.25|614.88|604.08|10
1652246700000|2022-05-11 05:25:00|615.15|604.35|614.76|603.96|615.15|604.35|614.76|603.96|3
1652246710000|2022-05-11 05:25:10|614.68|603.88|614.5|603.7|614.68|603.88|614.18|603.38|10
1652246720000|2022-05-11 05:25:20|614.49|603.69|614.82|604.02|614.82|604.02|614.28|603.48|12
1652246730000|2022-05-11 05:25:30|614.6|603.8|614.6|603.8|614.6|603.8|614.6|603.8|1
1652246740000|2022-05-11 05:25:40|614.5|603.7|614.76|603.96|614.76|603.96|614.5|603.7|3
1652246750000|2022-05-11 05:25:50|614.81|604.01|614.81|604.01|614.81|604.01|614.81|604.01|1
1652246760000|2022-05-11 05:26:00|614.9|604.1|616.11|605.31|616.11|605.31|614.9|604.1|8
1652246770000|2022-05-11 05:26:10|616.4|605.6|616.9|606.1|616.9|606.1|616.4|605.6|10
1652246780000|2022-05-11 05:26:20|617.09|606.29|617.33|606.53|617.33|606.53|617.09|606.29|3
1652246790000|2022-05-11 05:26:30|617|606.2|617.7|606.9|617.7|606.9|616.99|606.19|6
1652246800000|2022-05-11 05:26:40|617.55|606.75|617.05|606.25|617.55|606.75|617.05|606.25|5
1652246810000|2022-05-11 05:26:50|616.9|606.1|616.9|606.1|616.9|606.1|616.9|606.1|1
1652246820000|2022-05-11 05:27:00|616.79|605.99|616.52|605.72|616.79|605.99|616.52|605.72|3
1652246830000|2022-05-11 05:27:10|616.53|605.73|617.4|606.6|617.4|606.6|616.46|605.66|9
1652246840000|2022-05-11 05:27:20|617.71|606.91|617.44|606.64|617.71|606.91|617.43|606.63|4
1652246850000|2022-05-11 05:27:30|617.76|606.96|617.76|606.96|617.76|606.96|617.76|606.96|1
1652246860000|2022-05-11 05:27:40|617.89|607.09|617.84|607.04|617.89|607.09|617.84|607.04|3
1652246870000|2022-05-11 05:27:50|617.85|607.05|617.85|607.05|617.85|607.05|617.85|607.05|1
1652246880000|2022-05-11 05:28:00|617.84|607.04|617.9|607.1|617.9|607.1|617.84|607.04|4
1652246890000|2022-05-11 05:28:10|617.86|607.06|617.6|606.8|617.86|607.06|617.6|606.8|2
1652246900000|2022-05-11 05:28:20|617.2|606.4|617.2|606.4|617.2|606.4|617.2|606.4|1
1652246910000|2022-05-11 05:28:30|617.08|606.28|616.77|605.97|617.08|606.28|616.65|605.85|6
1652246920000|2022-05-11 05:28:40|616.4|605.6|616.81|606.01|616.82|606.02|616.4|605.6|4
1652246930000|2022-05-11 05:28:50|616.45|605.65|616.09|605.29|616.45|605.65|616.09|605.29|2
1652246940000|2022-05-11 05:29:00|615.94|605.14|615.63|604.83|615.94|605.14|615.49|604.69|4
1652246950000|2022-05-11 05:29:10|615.14|604.34|613.78|602.98|615.14|604.34|613.46|602.66|17
1652246960000|2022-05-11 05:29:20|613.69|602.89|612.9|602.1|613.81|603.01|612.9|602.1|9
1652246970000|2022-05-11 05:29:30|613.15|602.35|613.9|603.1|613.9|603.1|613.15|602.35|3
1652247000000|2022-05-11 05:30:00|613.91|603.11|614.45|603.65|614.45|603.65|613.91|603.11|2
1652247010000|2022-05-11 05:30:10|614.8|604|614.8|604|614.8|604|614.8|604|1
1652247030000|2022-05-11 05:30:30|614.65|603.85|613.83|603.03|614.8|604|613.83|603.03|7
1652247040000|2022-05-11 05:30:40|613.82|603.02|613.21|602.41|613.82|603.02|613.21|602.41|7
1652247060000|2022-05-11 05:31:00|613.16|602.36|613.42|602.62|613.42|602.62|613.16|602.36|2
1652247070000|2022-05-11 05:31:10|613.16|602.36|613.3|602.5|613.4|602.6|613.16|602.36|3
1652247080000|2022-05-11 05:31:20|613.16|602.36|612.9|602.1|613.56|602.76|612.9|602.1|5
1652247100000|2022-05-11 05:31:40|612.65|601.85|612.16|601.36|612.9|602.1|612.14|601.34|8
1652247110000|2022-05-11 05:31:50|612.05|601.25|612.41|601.61|612.43|601.63|612.05|601.25|8
1652247120000|2022-05-11 05:32:00|612.42|601.62|612.9|602.1|612.9|602.1|612.42|601.62|5
1652247140000|2022-05-11 05:32:20|612.96|602.16|613.55|602.75|613.55|602.75|612.96|602.16|3
1652247150000|2022-05-11 05:32:30|613.75|602.95|614.22|603.42|614.22|603.42|613.7|602.9|5
1652247160000|2022-05-11 05:32:40|614.41|603.61|614.9|604.1|614.9|604.1|614.09|603.29|8
1652247180000|2022-05-11 05:33:00|615.16|604.36|615.51|604.71|615.51|604.71|615.16|604.36|11
1652247190000|2022-05-11 05:33:10|615.9|605.1|615.9|605.1|615.9|605.1|615.74|604.94|3
1652247200000|2022-05-11 05:33:20|616.01|605.21|616.9|606.1|616.9|606.1|615.9|605.1|7
1652247210000|2022-05-11 05:33:30|616.4|605.6|615.95|605.15|616.4|605.6|615.95|605.15|2
1652247220000|2022-05-11 05:33:40|615.83|605.03|615.9|605.1|615.9|605.1|615.83|605.03|2
1652247230000|2022-05-11 05:33:50|616.03|605.23|615.9|605.1|616.2|605.4|615.9|605.1|7
1652247240000|2022-05-11 05:34:00|615.4|604.6|614.9|604.1|615.4|604.6|614.9|604.1|6
1652247260000|2022-05-11 05:34:20|614.41|603.61|613.3|602.5|614.41|603.61|613.3|602.5|4
1652247270000|2022-05-11 05:34:30|613.4|602.6|613.9|603.1|613.9|603.1|613.4|602.6|2
1652247280000|2022-05-11 05:34:40|613.4|602.6|613.4|602.6|613.4|602.6|613.4|602.6|1
1652247290000|2022-05-11 05:34:50|612.9|602.1|612.9|602.1|612.9|602.1|612.9|602.1|1
1652247300000|2022-05-11 05:35:00|612.6|601.8|611.5|600.7|612.6|601.8|611.5|600.7|5
1652247310000|2022-05-11 05:35:10|611.9|601.1|611.9|601.1|611.9|601.1|611.9|601.1|1
1652247330000|2022-05-11 05:35:30|611.82|601.02|611.81|601.01|611.82|601.02|611.5|600.7|9
1652247340000|2022-05-11 05:35:40|611.82|601.02|611.83|601.03|611.83|601.03|611.8|601|7
1652247350000|2022-05-11 05:35:50|611.9|601.1|612.11|601.31|612.28|601.48|611.9|601.1|5
1652247370000|2022-05-11 05:36:10|612.1|601.3|612.11|601.31|612.11|601.31|612|601.2|5
1652247380000|2022-05-11 05:36:20|612.1|601.3|611.9|601.1|612.1|601.3|611.9|601.1|2
1652247390000|2022-05-11 05:36:30|611.45|600.65|611.45|600.65|611.45|600.65|611.45|600.65|1
1652247400000|2022-05-11 05:36:40|610.95|600.15|610.95|600.15|610.95|600.15|610.95|600.15|1
1652247410000|2022-05-11 05:36:50|610.9|600.1|610.9|600.1|610.9|600.1|610.9|600.1|1
1652247420000|2022-05-11 05:37:00|611.09|600.29|610.9|600.1|611.13|600.33|610.9|600.1|3
1652247430000|2022-05-11 05:37:10|611.4|600.6|611.17|600.37|611.4|600.6|610.95|600.15|3
1652247440000|2022-05-11 05:37:20|610.9|600.1|610.56|599.76|610.9|600.1|610.56|599.76|7
1652247450000|2022-05-11 05:37:30|610.53|599.73|610.53|599.73|610.53|599.73|610.53|599.73|1
1652247460000|2022-05-11 05:37:40|610.24|599.44|610.2|599.4|610.24|599.44|610.2|599.4|2
1652247470000|2022-05-11 05:37:50|610.4|599.6|610.23|599.43|610.4|599.6|610|599.2|10
1652247480000|2022-05-11 05:38:00|610.04|599.24|609.95|599.15|610.4|599.6|609.95|599.15|6
1652247490000|2022-05-11 05:38:10|609.9|599.1|609.06|598.26|609.9|599.1|609.06|598.26|5
1652247500000|2022-05-11 05:38:20|609.35|598.55|608.9|598.1|609.35|598.55|608.9|598.1|4
1652247510000|2022-05-11 05:38:30|608.85|598.05|608.3|597.5|608.85|598.05|608.15|597.35|4
1652247520000|2022-05-11 05:38:40|607.9|597.1|607.9|597.1|608.55|597.75|607.9|597.1|5
1652247530000|2022-05-11 05:38:50|607.58|596.78|607.91|597.11|607.91|597.11|607.58|596.78|4
1652247540000|2022-05-11 05:39:00|608.18|597.38|608.24|597.44|608.64|597.84|608.05|597.25|6
1652247550000|2022-05-11 05:39:10|608.23|597.43|607.9|597.1|608.24|597.44|607.9|597.1|4
1652247560000|2022-05-11 05:39:20|607.82|597.02|607.82|597.02|607.87|597.07|607.82|597.02|3
1652247570000|2022-05-11 05:39:30|607.87|597.07|608|597.2|608|597.2|607.87|597.07|2
1652247580000|2022-05-11 05:39:40|607.9|597.1|608.05|597.25|608.15|597.35|607.9|597.1|3
1652247590000|2022-05-11 05:39:50|608.65|597.85|608.9|598.1|609.06|598.26|608.65|597.85|4
1652247600000|2022-05-11 05:40:00|609.9|599.1|610.9|600.1|610.9|600.1|609.9|599.1|7
1652247610000|2022-05-11 05:40:10|610.55|599.75|610.15|599.35|610.9|600.1|610.15|599.35|6
1652247620000|2022-05-11 05:40:20|609.97|599.17|608.75|597.95|609.97|599.17|608.38|597.58|11
1652247630000|2022-05-11 05:40:30|608.9|598.1|608.9|598.1|608.9|598.1|608.9|598.1|1
1652247640000|2022-05-11 05:40:40|608.65|597.85|607.81|597.01|608.65|597.85|607.45|596.65|9
1652247650000|2022-05-11 05:40:50|607.82|597.02|607.5|596.7|607.82|597.02|606.9|596.1|7
1652247660000|2022-05-11 05:41:00|607.9|597.1|607.6|596.8|607.9|597.1|607.6|596.8|2
1652247670000|2022-05-11 05:41:10|607.45|596.65|607.64|596.84|607.75|596.95|606.95|596.15|8
1652247690000|2022-05-11 05:41:30|607.9|597.1|608.47|597.67|608.47|597.67|607.9|597.1|3
1652247700000|2022-05-11 05:41:40|608.65|597.85|609.6|598.8|609.6|598.8|608.65|597.85|3
1652247710000|2022-05-11 05:41:50|609.9|599.1|609.9|599.1|609.9|599.1|609.9|599.1|1
1652247720000|2022-05-11 05:42:00|609.4|598.6|609.8|599|609.8|599|609.4|598.6|3
1652247740000|2022-05-11 05:42:20|609.9|599.1|609.9|599.1|609.9|599.1|609.9|599.1|1
1652247750000|2022-05-11 05:42:30|609.45|598.65|608.9|598.1|609.45|598.65|608.9|598.1|2
1652247760000|2022-05-11 05:42:40|608.88|598.08|608.41|597.61|608.9|598.1|608.29|597.49|13
1652247770000|2022-05-11 05:42:50|608.26|597.46|608.11|597.31|608.26|597.46|607.9|597.1|7
1652247780000|2022-05-11 05:43:00|607.9|597.1|607.49|596.69|607.9|597.1|607.23|596.43|4
1652247790000|2022-05-11 05:43:10|607.2|596.4|606.9|596.1|607.26|596.46|606.9|596.1|5
1652247800000|2022-05-11 05:43:20|606.84|596.04|606.84|596.04|606.84|596.04|606.4|595.6|5
1652247810000|2022-05-11 05:43:30|607|596.2|608.65|597.85|608.65|597.85|607|596.2|7
1652247820000|2022-05-11 05:43:40|608.7|597.9|608.52|597.72|608.7|597.9|608.2|597.4|6
1652247830000|2022-05-11 05:43:50|608.65|597.85|608.62|597.82|608.65|597.85|608.62|597.82|2
1652247840000|2022-05-11 05:44:00|608.61|597.81|608.11|597.31|608.61|597.81|608.11|597.31|4
1652247850000|2022-05-11 05:44:10|607.9|597.1|607.4|596.6|607.9|597.1|607.4|596.6|5
1652247860000|2022-05-11 05:44:20|607.29|596.49|607.38|596.58|607.8|597|607|596.2|12
1652247870000|2022-05-11 05:44:30|607.37|596.57|607.51|596.71|607.51|596.71|607|596.2|7
1652247880000|2022-05-11 05:44:40|607.2|596.4|607.7|596.9|607.7|596.9|606.9|596.1|8
1652247890000|2022-05-11 05:44:50|607.9|597.1|607.4|596.6|607.9|597.1|607.4|596.6|5
1652247900000|2022-05-11 05:45:00|607.73|596.93|606.94|596.14|607.73|596.93|606.94|596.14|6
1652247910000|2022-05-11 05:45:10|606.97|596.17|607.6|596.8|607.62|596.82|606.97|596.17|7
1652247920000|2022-05-11 05:45:20|607.23|596.43|606.76|595.96|607.23|596.43|606.33|595.53|10
1652247930000|2022-05-11 05:45:30|606.52|595.72|605.84|595.04|606.52|595.72|605.59|594.79|6
1652247950000|2022-05-11 05:45:50|605.62|594.82|605.39|594.59|605.65|594.85|604.9|594.1|10
1652247960000|2022-05-11 05:46:00|605.04|594.24|605.49|594.69|605.49|594.69|604.9|594.1|12
1652247970000|2022-05-11 05:46:10|605.83|595.03|605.15|594.35|605.84|595.04|605.06|594.26|12
1652247980000|2022-05-11 05:46:20|605.16|594.36|605.83|595.03|605.83|595.03|605.16|594.36|11
1652247990000|2022-05-11 05:46:30|605.9|595.1|605.9|595.1|606.12|595.32|605.69|594.89|6
1652248000000|2022-05-11 05:46:40|606.03|595.23|607.2|596.4|607.2|596.4|605.9|595.1|10
1652248010000|2022-05-11 05:46:50|606.9|596.1|606.9|596.1|607.14|596.34|606.9|596.1|3
1652248020000|2022-05-11 05:47:00|607.38|596.58|607.4|596.6|607.4|596.6|607.38|596.58|2
1652248040000|2022-05-11 05:47:20|607.65|596.85|607.65|596.85|607.65|596.85|607.65|596.85|1
1652248050000|2022-05-11 05:47:30|607.7|596.9|607.7|596.9|607.7|596.9|607.7|596.9|1
1652248060000|2022-05-11 05:47:40|607.75|596.95|607.9|597.1|607.9|597.1|607.75|596.95|2
1652248070000|2022-05-11 05:47:50|607.75|596.95|607.05|596.25|607.75|596.95|607.05|596.25|3
1652248080000|2022-05-11 05:48:00|606.9|596.1|606.78|595.98|606.9|596.1|606.59|595.79|6
1652248090000|2022-05-11 05:48:10|606.9|596.1|607.18|596.38|607.18|596.38|606.86|596.06|5
1652248100000|2022-05-11 05:48:20|607.7|596.9|607.7|596.9|607.7|596.9|607.7|596.9|1
1652248110000|2022-05-11 05:48:30|607.9|597.1|607.7|596.9|607.9|597.1|607.7|596.9|2
1652248120000|2022-05-11 05:48:40|607.2|596.4|606.83|596.03|607.2|596.4|606.83|596.03|14
1652248130000|2022-05-11 05:48:50|606.82|596.02|605.9|595.1|606.91|596.11|605.28|594.48|9
1652248140000|2022-05-11 05:49:00|606.03|595.23|606.7|595.9|606.7|595.9|605.9|595.1|5
1652248150000|2022-05-11 05:49:10|606.53|595.73|606.07|595.27|606.53|595.73|606.07|595.27|4
1652248160000|2022-05-11 05:49:20|605.95|595.15|605.95|595.15|606.22|595.42|605.56|594.76|7
1652248170000|2022-05-11 05:49:30|605.9|595.1|604.97|594.17|605.9|595.1|604.97|594.17|12
1652248180000|2022-05-11 05:49:40|605.57|594.77|605.65|594.85|605.65|594.85|605.15|594.35|3
1652248190000|2022-05-11 05:49:50|605.9|595.1|605.82|595.02|605.9|595.1|605.82|595.02|2
1652248200000|2022-05-11 05:50:00|605.73|594.93|605.8|595|605.8|595|605.63|594.83|3
1652248210000|2022-05-11 05:50:10|605.85|595.05|604.93|594.13|605.85|595.05|604.93|594.13|6
1652248220000|2022-05-11 05:50:20|604.2|593.4|604.9|594.1|604.9|594.1|604.2|593.4|5
1652248240000|2022-05-11 05:50:40|605.08|594.28|605.08|594.28|605.08|594.28|604.9|594.1|4
1652248250000|2022-05-11 05:50:50|605.7|594.9|605.9|595.1|605.9|595.1|605.7|594.9|2
1652248260000|2022-05-11 05:51:00|606.25|595.45|605.7|594.9|606.75|595.95|605.7|594.9|9
1652248270000|2022-05-11 05:51:10|605.1|594.3|605.1|594.3|605.35|594.55|605.1|594.3|6
1652248280000|2022-05-11 05:51:20|605.48|594.68|606.9|596.1|606.9|596.1|605.45|594.65|12
1652248290000|2022-05-11 05:51:30|607.14|596.34|607.71|596.91|607.9|597.1|607.14|596.34|6
1652248300000|2022-05-11 05:51:40|607.9|597.1|607.9|597.1|607.9|597.1|607.15|596.35|6
1652248310000|2022-05-11 05:51:50|607.65|596.85|607.65|596.85|607.9|597.1|607.65|596.85|3
1652248320000|2022-05-11 05:52:00|607.05|596.25|607.05|596.25|607.05|596.25|607.05|596.25|1
1652248330000|2022-05-11 05:52:10|606.98|596.18|606.53|595.73|606.98|596.18|606.53|595.73|5
1652248340000|2022-05-11 05:52:20|606|595.2|604.9|594.1|606|595.2|604.9|594.1|5
1652248350000|2022-05-11 05:52:30|605.1|594.3|605.7|594.9|605.7|594.9|604.9|594.1|4
1652248360000|2022-05-11 05:52:40|605.9|595.1|605.4|594.6|605.9|595.1|605.4|594.6|2
1652248370000|2022-05-11 05:52:50|604.9|594.1|604.9|594.1|604.9|594.1|604.9|594.1|1
1652248390000|2022-05-11 05:53:10|605.4|594.6|605.4|594.6|605.4|594.6|605|594.2|3
1652248400000|2022-05-11 05:53:20|606|595.2|606.85|596.05|606.85|596.05|606|595.2|3
1652248410000|2022-05-11 05:53:30|606.9|596.1|607.9|597.1|607.9|597.1|606.9|596.1|4
1652248420000|2022-05-11 05:53:40|607.62|596.82|606.9|596.1|607.9|597.1|606.9|596.1|4
1652248450000|2022-05-11 05:54:10|606.76|595.96|606.28|595.48|606.76|595.96|605.9|595.1|7
1652248460000|2022-05-11 05:54:20|606.4|595.6|607.4|596.6|607.4|596.6|606.4|595.6|4
1652248470000|2022-05-11 05:54:30|607.9|597.1|607.9|597.1|607.9|597.1|607.9|597.1|1
1652248480000|2022-05-11 05:54:40|607.55|596.75|607.05|596.25|607.55|596.75|607.05|596.25|2
1652248490000|2022-05-11 05:54:50|606.9|596.1|606.9|596.1|606.9|596.1|606.9|596.1|1
1652248500000|2022-05-11 05:55:00|606.49|595.69|606.25|595.45|606.49|595.69|606.25|595.45|2
1652248510000|2022-05-11 05:55:10|606.59|595.79|606.9|596.1|607.05|596.25|606.59|595.79|5
1652248520000|2022-05-11 05:55:20|607.05|596.25|608.29|597.49|608.3|597.5|607.05|596.25|15
1652248530000|2022-05-11 05:55:30|608.28|597.48|608.8|598|608.9|598.1|608.28|597.48|5
1652248540000|2022-05-11 05:55:40|608.9|598.1|609.4|598.6|609.4|598.6|608.9|598.1|5
1652248550000|2022-05-11 05:55:50|609.1|598.3|609.1|598.3|609.1|598.3|609.1|598.3|1
1652248560000|2022-05-11 05:56:00|608.9|598.1|609.31|598.51|609.65|598.85|608.9|598.1|7
1652248570000|2022-05-11 05:56:10|609.4|598.6|608.95|598.15|609.4|598.6|608.95|598.15|3
1652248580000|2022-05-11 05:56:20|608.9|598.1|608.73|597.93|609.27|598.47|608.73|597.93|6
1652248590000|2022-05-11 05:56:30|608.33|597.53|608.9|598.1|608.9|598.1|608.33|597.53|4
1652248600000|2022-05-11 05:56:40|608.82|598.02|608.31|597.51|608.82|598.02|608.31|597.51|3
1652248610000|2022-05-11 05:56:50|608.1|597.3|607.9|597.1|608.1|597.3|607.85|597.05|4
1652248630000|2022-05-11 05:57:10|608.19|597.39|608.86|598.06|608.87|598.07|608.07|597.27|8
1652248640000|2022-05-11 05:57:20|608.61|597.81|607.9|597.1|608.61|597.81|607.9|597.1|5
1652248650000|2022-05-11 05:57:30|607.85|597.05|607.4|596.6|607.85|597.05|607.4|596.6|2
1652248660000|2022-05-11 05:57:40|606.95|596.15|606.95|596.15|606.95|596.15|606.95|596.15|1
1652248670000|2022-05-11 05:57:50|606.9|596.1|605.95|595.15|606.9|596.1|605.95|595.15|3
1652248680000|2022-05-11 05:58:00|605.9|595.1|605.11|594.31|605.9|595.1|605.11|594.31|3
1652248690000|2022-05-11 05:58:10|605.31|594.51|605.3|594.5|605.57|594.77|605.15|594.35|8
1652248700000|2022-05-11 05:58:20|605.01|594.21|604.15|593.35|605.01|594.21|604.15|593.35|6
1652248710000|2022-05-11 05:58:30|604.1|593.3|604.9|594.1|604.9|594.1|604.1|593.3|7
1652248730000|2022-05-11 05:58:50|605.01|594.21|605.66|594.86|605.66|594.86|605.01|594.21|3
1652248740000|2022-05-11 05:59:00|605.9|595.1|606.26|595.46|606.86|596.06|605.9|595.1|7
1652248750000|2022-05-11 05:59:10|606.15|595.35|605.9|595.1|606.15|595.35|605.9|595.1|3
1652248760000|2022-05-11 05:59:20|605.85|595.05|605.51|594.71|605.9|595.1|605.21|594.41|4
1652248770000|2022-05-11 05:59:30|605.01|594.21|605.01|594.21|605.01|594.21|605.01|594.21|1
1652248780000|2022-05-11 05:59:40|604.9|594.1|605.4|594.6|605.4|594.6|604.9|594.1|3
1652248800000|2022-05-11 06:00:00|605.9|595.1|605.9|595.1|605.9|595.1|605.9|595.1|1
1652248820000|2022-05-11 06:00:20|606.28|595.48|607|596.2|607|596.2|606.28|595.48|3
1652248830000|2022-05-11 06:00:30|606.9|596.1|606.9|596.1|606.9|596.1|606.9|596.1|1
1652248840000|2022-05-11 06:00:40|606.4|595.6|606|595.2|606.4|595.6|606|595.2|3
1652248850000|2022-05-11 06:00:50|605.95|595.15|605.05|594.25|605.95|595.15|605.05|594.25|5
1652248860000|2022-05-11 06:01:00|604.9|594.1|604.9|594.1|604.9|594.1|604.73|593.93|3
1652248870000|2022-05-11 06:01:10|604.4|593.6|603.9|593.1|604.4|593.6|603.9|593.1|2
1652248880000|2022-05-11 06:01:20|604.19|593.39|604.9|594.1|604.9|594.1|603.9|593.1|5
1652248900000|2022-05-11 06:01:40|604.76|593.96|604.9|594.1|604.9|594.1|604.76|593.96|5
1652248910000|2022-05-11 06:01:50|604.95|594.15|604.9|594.1|604.95|594.15|604.9|594.1|2
1652248920000|2022-05-11 06:02:00|604.4|593.6|604|593.2|604.4|593.6|604|593.2|3
1652248930000|2022-05-11 06:02:10|603.9|593.1|603.9|593.1|603.9|593.1|603.9|593.1|1
1652248950000|2022-05-11 06:02:30|603.67|592.87|603.61|592.81|603.7|592.9|603.1|592.3|9
1652248960000|2022-05-11 06:02:40|603.9|593.1|603.9|593.1|604.21|593.41|603.9|593.1|5
1652248970000|2022-05-11 06:02:50|604|593.2|604.8|594|604.8|594|604|593.2|3
1652248980000|2022-05-11 06:03:00|604.93|594.13|605|594.2|605|594.2|604.8|594|3
1652248990000|2022-05-11 06:03:10|605.23|594.43|605.23|594.43|605.24|594.44|605.23|594.43|5
1652249000000|2022-05-11 06:03:20|605.28|594.48|605.9|595.1|605.9|595.1|605.28|594.48|4
1652249010000|2022-05-11 06:03:30|605.72|594.92|605.8|595|605.9|595.1|604.95|594.15|6
1652249020000|2022-05-11 06:03:40|605.9|595.1|605.9|595.1|605.9|595.1|605.9|595.1|1
1652249030000|2022-05-11 06:03:50|605.85|595.05|604.9|594.1|605.85|595.05|604.9|594.1|4
1652249040000|2022-05-11 06:04:00|604.73|593.93|604.4|593.6|604.9|594.1|604.4|593.6|7
1652249060000|2022-05-11 06:04:20|603.9|593.1|604.9|594.1|605.04|594.24|603.9|593.1|7
1652249070000|2022-05-11 06:04:30|605.4|594.6|605.54|594.74|605.54|594.74|605.4|594.6|2
1652249080000|2022-05-11 06:04:40|605.4|594.6|606.9|596.1|606.9|596.1|605.4|594.6|7
1652249100000|2022-05-11 06:05:00|607.12|596.32|607.65|596.85|607.65|596.85|607.12|596.32|2
1652249110000|2022-05-11 06:05:10|607.9|597.1|607.9|597.1|607.9|597.1|607.67|596.87|7
1652249120000|2022-05-11 06:05:20|608.4|597.6|608.36|597.56|608.86|598.06|608.36|597.56|3
1652249130000|2022-05-11 06:05:30|607.9|597.1|607.9|597.1|607.9|597.1|607.9|597.1|1
1652249140000|2022-05-11 06:05:40|607.71|596.91|607.4|596.6|607.71|596.91|607.21|596.41|4
1652249150000|2022-05-11 06:05:50|606.9|596.1|606.4|595.6|606.9|596.1|606.4|595.6|2
1652249160000|2022-05-11 06:06:00|605.9|595.1|605.15|594.35|605.9|595.1|605.15|594.35|3
1652249170000|2022-05-11 06:06:10|604.9|594.1|604.9|594.1|604.9|594.1|604.9|594.1|1
1652249190000|2022-05-11 06:06:30|605.4|594.6|605.9|595.1|605.9|595.1|605.4|594.6|3
1652249220000|2022-05-11 06:07:00|606.06|595.26|605.9|595.1|606.33|595.53|605.9|595.1|5
1652249230000|2022-05-11 06:07:10|606.3|595.5|605.9|595.1|606.3|595.5|605.9|595.1|4
1652249240000|2022-05-11 06:07:20|605.8|595|605.9|595.1|605.9|595.1|605.4|594.6|6
1652249250000|2022-05-11 06:07:30|606.02|595.22|606.9|596.1|606.9|596.1|605.9|595.1|7
1652249270000|2022-05-11 06:07:50|606.7|595.9|606.2|595.4|606.7|595.9|606.2|595.4|2
1652249280000|2022-05-11 06:08:00|605.9|595.1|605.9|595.1|605.9|595.1|605.9|595.1|1
1652249290000|2022-05-11 06:08:10|606.08|595.28|606.04|595.24|606.08|595.28|606.04|595.24|5
1652249300000|2022-05-11 06:08:20|606.07|595.27|605.9|595.1|606.07|595.27|605.9|595.1|3
1652249340000|2022-05-11 06:09:00|606.07|595.27|606.07|595.27|606.07|595.27|606.07|595.27|1
1652249350000|2022-05-11 06:09:10|605.9|595.1|605.9|595.1|605.9|595.1|605.9|595.1|1
1652249360000|2022-05-11 06:09:20|605.74|594.94|605.4|594.6|605.85|595.05|605.4|594.6|4
1652249370000|2022-05-11 06:09:30|605.23|594.43|605.65|594.85|605.65|594.85|605.23|594.43|3
1652249380000|2022-05-11 06:09:40|605.9|595.1|605.78|594.98|605.9|595.1|605.78|594.98|2
1652249390000|2022-05-11 06:09:50|605.9|595.1|606.65|595.85|606.65|595.85|605.9|595.1|2
1652249400000|2022-05-11 06:10:00|606.9|596.1|607.8|597|607.8|597|606.9|596.1|5
1652249410000|2022-05-11 06:10:10|607.9|597.1|607.9|597.1|608.1|597.3|607.9|597.1|5
1652249420000|2022-05-11 06:10:20|607.76|596.96|607.69|596.89|607.76|596.96|607.17|596.37|5
1652249430000|2022-05-11 06:10:30|607.5|596.7|606.9|596.1|607.5|596.7|606.9|596.1|4
1652249450000|2022-05-11 06:10:50|606.63|595.83|605.65|594.85|606.63|595.83|605.15|594.35|9
1652249460000|2022-05-11 06:11:00|605.3|594.5|605.9|595.1|605.9|595.1|604.9|594.1|5
1652249480000|2022-05-11 06:11:20|605.4|594.6|605.4|594.6|605.4|594.6|605.4|594.6|1
1652249490000|2022-05-11 06:11:30|604.95|594.15|605.2|594.4|605.2|594.4|604.95|594.15|2
1652249500000|2022-05-11 06:11:40|604.95|594.15|604.95|594.15|604.95|594.15|604.95|594.15|1
1652249510000|2022-05-11 06:11:50|605.28|594.48|605.8|595|605.8|595|605.27|594.47|5
1652249520000|2022-05-11 06:12:00|605.73|594.93|605.45|594.65|605.78|594.98|605.45|594.65|9
1652249530000|2022-05-11 06:12:10|605.55|594.75|605.55|594.75|605.65|594.85|605.55|594.75|3
1652249550000|2022-05-11 06:12:30|605.4|594.6|605.25|594.45|605.4|594.6|605.2|594.4|3
1652249560000|2022-05-11 06:12:40|605.7|594.9|605.9|595.1|606.45|595.65|605.7|594.9|6
1652249580000|2022-05-11 06:13:00|605.75|594.95|605.75|594.95|605.75|594.95|605.75|594.95|1
1652249590000|2022-05-11 06:13:10|605.44|594.64|605.55|594.75|605.55|594.75|604.94|594.14|8
1652249610000|2022-05-11 06:13:30|605.75|594.95|605.75|594.95|605.75|594.95|605.75|594.95|1
1652249620000|2022-05-11 06:13:40|605.9|595.1|605.85|595.05|605.9|595.1|605.78|594.98|4
1652249630000|2022-05-11 06:13:50|605.78|594.98|605.46|594.66|605.78|594.98|605.28|594.48|5
1652249640000|2022-05-11 06:14:00|605.36|594.56|605.67|594.87|605.67|594.87|605.36|594.56|2
1652249650000|2022-05-11 06:14:10|605.66|594.86|605.76|594.96|605.77|594.97|605.65|594.85|10
1652249660000|2022-05-11 06:14:20|605.75|594.95|605.66|594.86|605.76|594.96|605.65|594.85|15
1652249670000|2022-05-11 06:14:30|605.65|594.85|605.76|594.96|605.87|595.07|605.65|594.85|5
1652249690000|2022-05-11 06:14:50|605.75|594.95|605.76|594.96|605.76|594.96|605.75|594.95|10
1652249710000|2022-05-11 06:15:10|605.8|595|605.8|595|605.8|595|605.8|595|1
1652249720000|2022-05-11 06:15:20|605.9|595.1|605.9|595.1|606|595.2|605.9|595.1|3
1652249740000|2022-05-11 06:15:40|605.76|594.96|605.76|594.96|605.76|594.96|605.76|594.96|1
1652249750000|2022-05-11 06:15:50|605.75|594.95|605.24|594.44|605.75|594.95|605.24|594.44|3
1652249760000|2022-05-11 06:16:00|604.9|594.1|604.55|593.75|604.9|594.1|604.55|593.75|2
1652249770000|2022-05-11 06:16:10|604.77|593.97|604.01|593.21|604.9|594.1|604.01|593.21|9
1652249780000|2022-05-11 06:16:20|603.9|593.1|603.9|593.1|603.9|593.1|603.9|593.1|1
1652249790000|2022-05-11 06:16:30|603.88|593.08|603.8|593|603.9|593.1|603.8|593|3
1652249800000|2022-05-11 06:16:40|603.4|592.6|603.4|592.6|603.55|592.75|603.4|592.6|3
1652249810000|2022-05-11 06:16:50|602.95|592.15|602.9|592.1|602.95|592.15|602.9|592.1|2
1652249820000|2022-05-11 06:17:00|602.8|592|602.12|591.32|602.8|592|602.12|591.32|5
1652249830000|2022-05-11 06:17:10|602.37|591.57|601.9|591.1|602.37|591.57|601.87|591.07|7
1652249840000|2022-05-11 06:17:20|601.6|590.8|602.2|591.4|602.2|591.4|601.6|590.8|3
1652249850000|2022-05-11 06:17:30|602.25|591.45|601.9|591.1|602.25|591.45|601.9|591.1|2
1652249870000|2022-05-11 06:17:50|602.45|591.65|602.4|591.6|602.65|591.85|602.4|591.6|3
1652249880000|2022-05-11 06:18:00|601.9|591.1|601.9|591.1|602|591.2|601.9|591.1|3
1652249890000|2022-05-11 06:18:10|601.79|590.99|601.79|590.99|601.79|590.99|601.78|590.98|3
1652249900000|2022-05-11 06:18:20|601.61|590.81|601.1|590.3|601.65|590.85|601.1|590.3|9
1652249910000|2022-05-11 06:18:30|601.09|590.29|600.9|590.1|601.2|590.4|600.9|590.1|6
1652249920000|2022-05-11 06:18:40|600.85|590.05|600.63|589.83|600.85|590.05|600.31|589.51|4
1652249930000|2022-05-11 06:18:50|600.13|589.33|599.93|589.13|600.38|589.58|599.91|589.11|6
1652249940000|2022-05-11 06:19:00|600.45|589.65|600.75|589.95|600.75|589.95|600.45|589.65|2
1652249950000|2022-05-11 06:19:10|600.9|590.1|601.55|590.75|601.55|590.75|600.9|590.1|3
1652249960000|2022-05-11 06:19:20|601.51|590.71|601.06|590.26|601.51|590.71|601.06|590.26|2
1652249970000|2022-05-11 06:19:30|601.1|590.3|600.87|590.07|601.1|590.3|600.86|590.06|7
1652249980000|2022-05-11 06:19:40|600.86|590.06|600.75|589.95|600.87|590.07|600.59|589.79|6
1652249990000|2022-05-11 06:19:50|600.73|589.93|600.87|590.07|600.87|590.07|600.73|589.93|2
1652250000000|2022-05-11 06:20:00|600.9|590.1|601|590.2|601|590.2|600.9|590.1|2
1652250010000|2022-05-11 06:20:10|601.05|590.25|601.2|590.4|601.5|590.7|600.9|590.1|5
1652250020000|2022-05-11 06:20:20|601.65|590.85|601.4|590.6|601.65|590.85|601.4|590.6|2
1652250030000|2022-05-11 06:20:30|601.2|590.4|601.2|590.4|601.2|590.4|601.2|590.4|1
1652250060000|2022-05-11 06:21:00|601.25|590.45|601.02|590.22|601.3|590.5|601.02|590.22|5
1652250070000|2022-05-11 06:21:10|600.85|590.05|600.73|589.93|600.85|590.05|600.1|589.3|9
1652250080000|2022-05-11 06:21:20|600.75|589.95|600|589.2|600.75|589.95|600|589.2|3
1652250090000|2022-05-11 06:21:30|600.14|589.34|600.75|589.95|600.75|589.95|600.14|589.34|8
1652250100000|2022-05-11 06:21:40|600.74|589.94|600.45|589.65|600.74|589.94|600.45|589.65|3
1652250110000|2022-05-11 06:21:50|600.35|589.55|600.35|589.55|600.35|589.55|600.35|589.55|1
1652250120000|2022-05-11 06:22:00|600.48|589.68|600.4|589.6|600.48|589.68|600.15|589.35|4
1652250150000|2022-05-11 06:22:30|600.55|589.75|600.15|589.35|600.55|589.75|600.15|589.35|6
1652250160000|2022-05-11 06:22:40|600.7|589.9|600.7|589.9|600.7|589.9|600.7|589.9|1
1652250170000|2022-05-11 06:22:50|600.75|589.95|600.9|590.1|600.9|590.1|600.75|589.95|2
1652250180000|2022-05-11 06:23:00|600.65|589.85|600.15|589.35|600.65|589.85|600.15|589.35|4
1652250190000|2022-05-11 06:23:10|600.4|589.6|600.7|589.9|600.7|589.9|600.23|589.43|3
1652250200000|2022-05-11 06:23:20|600.9|590.1|601.9|591.1|601.9|591.1|600.9|590.1|5
1652250220000|2022-05-11 06:23:40|602.36|591.56|602.57|591.77|602.57|591.77|602.36|591.56|3
1652250230000|2022-05-11 06:23:50|602.5|591.7|601.9|591.1|602.5|591.7|601.9|591.1|2
1652250240000|2022-05-11 06:24:00|601.85|591.05|601.44|590.64|601.85|591.05|601.41|590.61|3
1652250250000|2022-05-11 06:24:10|601.05|590.25|600.9|590.1|601.05|590.25|600.9|590.1|2
1652250260000|2022-05-11 06:24:20|600.4|589.6|600.9|590.1|601.02|590.22|599.9|589.1|9
1652250270000|2022-05-11 06:24:30|600.99|590.19|601.02|590.22|601.03|590.23|600.95|590.15|5
1652250290000|2022-05-11 06:24:50|600.9|590.1|601.02|590.22|601.02|590.22|600.9|590.1|3
1652250300000|2022-05-11 06:25:00|601.03|590.23|602.95|592.15|602.95|592.15|601.03|590.23|9
1652250310000|2022-05-11 06:25:10|602.83|592.03|601.9|591.1|602.95|592.15|601.9|591.1|5
1652250320000|2022-05-11 06:25:20|602.28|591.48|602.7|591.9|602.7|591.9|602.28|591.48|3
1652250330000|2022-05-11 06:25:30|602.95|592.15|602.9|592.1|602.95|592.15|602.78|591.98|4
1652250370000|2022-05-11 06:26:10|602.21|591.41|602|591.2|602.21|591.41|602|591.2|2
1652250380000|2022-05-11 06:26:20|601.9|591.1|601.4|590.6|601.9|591.1|601.4|590.6|4
1652250390000|2022-05-11 06:26:30|600.9|590.1|600.34|589.54|600.9|590.1|600.05|589.25|6
1652250400000|2022-05-11 06:26:40|600.52|589.72|600.18|589.38|600.52|589.72|600.18|589.38|5
1652250410000|2022-05-11 06:26:50|600.4|589.6|600.7|589.9|600.7|589.9|599.9|589.1|8
1652250420000|2022-05-11 06:27:00|600.9|590.1|601.01|590.21|601.01|590.21|600.9|590.1|3
1652250440000|2022-05-11 06:27:20|601.75|590.95|602.9|592.1|602.95|592.15|601.75|590.95|10
1652250450000|2022-05-11 06:27:30|602.75|591.95|602.65|591.85|602.75|591.95|602.65|591.85|2
1652250460000|2022-05-11 06:27:40|602.7|591.9|602.7|591.9|602.7|591.9|602.7|591.9|1
1652250470000|2022-05-11 06:27:50|602.45|591.65|601.92|591.12|602.45|591.65|601.92|591.12|2
1652250480000|2022-05-11 06:28:00|601.9|591.1|601.9|591.1|601.9|591.1|601.9|591.1|1
1652250520000|2022-05-11 06:28:40|602.35|591.55|601.28|590.48|602.35|591.55|601.28|590.48|10
1652250530000|2022-05-11 06:28:50|600.9|590.1|600.9|590.1|600.9|590.1|600.61|589.81|3
1652250540000|2022-05-11 06:29:00|600.8|590|600.4|589.6|600.8|590|600.4|589.6|3
1652250550000|2022-05-11 06:29:10|599.9|589.1|599.9|589.1|599.9|589.1|599.9|589.1|1
1652250570000|2022-05-11 06:29:30|599.55|588.75|599.55|588.75|599.55|588.75|599.55|588.75|1
1652250580000|2022-05-11 06:29:40|599.3|588.5|599.4|588.6|599.4|588.6|599.3|588.5|2
1652250590000|2022-05-11 06:29:50|599|588.2|598.9|588.1|599.16|588.36|598.9|588.1|4
1652250600000|2022-05-11 06:30:00|599.5|588.7|599.22|588.42|599.5|588.7|599.05|588.25|5
1652250610000|2022-05-11 06:30:10|598.9|588.1|599.18|588.38|599.18|588.38|598.9|588.1|6
1652250620000|2022-05-11 06:30:20|599.58|588.78|599.9|589.1|599.9|589.1|599.58|588.78|3
1652250630000|2022-05-11 06:30:30|599.85|589.05|598.95|588.15|599.85|589.05|598.95|588.15|3
1652250640000|2022-05-11 06:30:40|599.24|588.44|599.27|588.47|599.27|588.47|599.23|588.43|4
1652250650000|2022-05-11 06:30:50|599.3|588.5|598.9|588.1|599.3|588.5|598.9|588.1|2
1652250660000|2022-05-11 06:31:00|598.86|588.06|598.9|588.1|598.9|588.1|598.85|588.05|6
1652250700000|2022-05-11 06:31:40|598.63|587.83|598.52|587.72|598.63|587.83|598.13|587.33|10
1652250710000|2022-05-11 06:31:50|598.7|587.9|598.8|588|598.8|588|598.51|587.71|10
1652250720000|2022-05-11 06:32:00|598.92|588.12|598.99|588.19|599.05|588.25|598.92|588.12|4
1652250730000|2022-05-11 06:32:10|598.9|588.1|599.04|588.24|599.05|588.25|598.9|588.1|3
1652250740000|2022-05-11 06:32:20|598.9|588.1|599.24|588.44|599.3|588.5|598.9|588.1|5
1652250750000|2022-05-11 06:32:30|599.3|588.5|599.55|588.75|599.55|588.75|599.3|588.5|4
1652250760000|2022-05-11 06:32:40|599.5|588.7|599.04|588.24|599.5|588.7|599.04|588.24|4
1652250770000|2022-05-11 06:32:50|598.9|588.1|598.9|588.1|598.9|588.1|598.9|588.1|1
1652250790000|2022-05-11 06:33:10|599.05|588.25|599.64|588.84|599.64|588.84|598.9|588.1|9
1652250800000|2022-05-11 06:33:20|599.69|588.89|600.4|589.6|600.4|589.6|599.69|588.89|3
1652250810000|2022-05-11 06:33:30|600.35|589.55|599.9|589.1|600.35|589.55|599.9|589.1|2
1652250820000|2022-05-11 06:33:40|600|589.2|600.29|589.49|600.29|589.49|600|589.2|2
1652250830000|2022-05-11 06:33:50|600.9|590.1|600.9|590.1|600.9|590.1|600.9|590.1|1
1652250840000|2022-05-11 06:34:00|601.04|590.24|601.7|590.9|601.7|590.9|601.04|590.24|5
1652250850000|2022-05-11 06:34:10|601.65|590.85|601.65|590.85|601.65|590.85|601.65|590.85|1
1652250860000|2022-05-11 06:34:20|601.75|590.95|602.3|591.5|602.75|591.95|601.75|590.95|10
1652250870000|2022-05-11 06:34:30|601.9|591.1|601.9|591.1|602.12|591.32|601.45|590.65|5
1652250880000|2022-05-11 06:34:40|601.78|590.98|600.9|590.1|601.78|590.98|600.9|590.1|3
1652250890000|2022-05-11 06:34:50|600.5|589.7|600.4|589.6|600.5|589.7|600.4|589.6|2
1652250900000|2022-05-11 06:35:00|599.9|589.1|599.9|589.1|599.9|589.1|599.45|588.65|3
1652250910000|2022-05-11 06:35:10|599.35|588.55|599.29|588.49|599.35|588.55|598.95|588.15|4
1652250920000|2022-05-11 06:35:20|598.9|588.1|598.66|587.86|598.9|588.1|598.66|587.86|3
1652250940000|2022-05-11 06:35:40|598.36|587.56|598.57|587.77|598.57|587.77|598.23|587.43|4
1652250950000|2022-05-11 06:35:50|598.75|587.95|599.21|588.41|599.21|588.41|598.75|587.95|9
1652250960000|2022-05-11 06:36:00|598.9|588.1|598.9|588.1|598.9|588.1|598.9|588.1|1
1652250970000|2022-05-11 06:36:10|598.74|587.94|598.78|587.98|598.78|587.98|598.42|587.62|6
1652250980000|2022-05-11 06:36:20|598.2|587.4|598.29|587.49|598.29|587.49|598.2|587.4|7
1652250990000|2022-05-11 06:36:30|598.79|587.99|598.88|588.08|598.88|588.08|598.79|587.99|5
1652251000000|2022-05-11 06:36:40|598.84|588.04|598.84|588.04|598.84|588.04|598.84|588.04|1
1652251020000|2022-05-11 06:37:00|598.68|587.88|598.04|587.24|598.68|587.88|598.04|587.24|3
1652251030000|2022-05-11 06:37:10|597.99|587.19|597.99|587.19|597.99|587.19|597.99|587.19|1
1652251060000|2022-05-11 06:37:40|597.89|587.09|597.89|587.09|597.89|587.09|597.89|587.09|1
1652251080000|2022-05-11 06:38:00|597.77|586.97|597.35|586.55|597.77|586.97|597.35|586.55|3
1652251090000|2022-05-11 06:38:10|597.25|586.45|597.6|586.8|597.6|586.8|597.25|586.45|3
1652251100000|2022-05-11 06:38:20|597.59|586.79|597.6|586.8|597.7|586.9|597.59|586.79|5
1652251110000|2022-05-11 06:38:30|597.59|586.79|597.59|586.79|597.59|586.79|597.59|586.79|1
1652251120000|2022-05-11 06:38:40|597.25|586.45|597.25|586.45|597.25|586.45|597.25|586.45|1
1652251130000|2022-05-11 06:38:50|597.35|586.55|596.3|585.5|597.35|586.55|596.3|585.5|4
1652251140000|2022-05-11 06:39:00|596.27|585.47|596.27|585.47|596.42|585.62|596.27|585.47|4
1652251150000|2022-05-11 06:39:10|596.15|585.35|595.32|584.52|596.15|585.35|595|584.2|10
1652251160000|2022-05-11 06:39:20|595.5|584.7|595.4|584.6|595.9|585.1|595.4|584.6|5
1652251170000|2022-05-11 06:39:30|595.9|585.1|595.86|585.06|595.9|585.1|595.85|585.05|4
1652251180000|2022-05-11 06:39:40|595.85|585.05|595.86|585.06|595.86|585.06|595.31|584.51|11
1652251190000|2022-05-11 06:39:50|595.85|585.05|595.26|584.46|595.86|585.06|595.26|584.46|6
1652251200000|2022-05-11 06:40:00|595.32|584.52|595.89|585.09|595.89|585.09|595.31|584.51|9
1652251210000|2022-05-11 06:40:10|595.86|585.06|595.9|585.1|596|585.2|595.86|585.06|3
1652251220000|2022-05-11 06:40:20|595.73|584.93|595.09|584.29|595.73|584.93|595.06|584.26|4
1652251230000|2022-05-11 06:40:30|595.06|584.26|595.06|584.26|595.09|584.29|595.06|584.26|3
1652251240000|2022-05-11 06:40:40|595.01|584.21|594.85|584.05|595.01|584.21|594.85|584.05|5
1652251250000|2022-05-11 06:40:50|594.87|584.07|594|583.2|594.87|584.07|594|583.2|8
1652251260000|2022-05-11 06:41:00|594.19|583.39|593.95|583.15|594.2|583.4|593.9|583.1|10
1652251270000|2022-05-11 06:41:10|593.87|583.07|593.9|583.1|593.9|583.1|593.19|582.39|8
1652251290000|2022-05-11 06:41:30|593.77|582.97|593.59|582.79|593.77|582.97|593.59|582.79|2
1652251300000|2022-05-11 06:41:40|593.45|582.65|593.09|582.29|593.54|582.74|593.04|582.24|10
1652251310000|2022-05-11 06:41:50|592.94|582.14|592.94|582.14|592.94|582.14|592.94|582.14|1
1652251320000|2022-05-11 06:42:00|592.91|582.11|592.91|582.11|592.91|582.11|592.91|582.11|1
1652251330000|2022-05-11 06:42:10|592.86|582.06|592.86|582.06|592.86|582.06|592.86|582.06|1
1652251340000|2022-05-11 06:42:20|592.95|582.15|592.95|582.15|592.95|582.15|592.95|582.15|1
1652251350000|2022-05-11 06:42:30|592.99|582.19|592.99|582.19|592.99|582.19|592.99|582.19|1
1652251360000|2022-05-11 06:42:40|592.84|582.04|592.75|581.95|592.84|582.04|592.75|581.95|2
1652251370000|2022-05-11 06:42:50|592.9|582.1|592.05|581.25|592.9|582.1|592|581.2|7
1652251380000|2022-05-11 06:43:00|591.9|581.1|590.9|580.1|592.02|581.22|590.9|580.1|9
1652251390000|2022-05-11 06:43:10|591.05|580.25|591.9|581.1|591.98|581.18|591.05|580.25|5
1652251400000|2022-05-11 06:43:20|591.55|580.75|590.9|580.1|591.55|580.75|590.9|580.1|3
1652251410000|2022-05-11 06:43:30|590.99|580.19|590.9|580.1|591.05|580.25|590.9|580.1|4
1652251440000|2022-05-11 06:44:00|590.7|579.9|591.14|580.34|591.26|580.46|590.7|579.9|9
1652251450000|2022-05-11 06:44:10|590.9|580.1|590.9|580.1|591.05|580.25|590.9|580.1|8
1652251470000|2022-05-11 06:44:30|590.73|579.93|590.33|579.53|590.73|579.93|590.33|579.53|2
1652251480000|2022-05-11 06:44:40|590|579.2|589.9|579.1|590.68|579.88|589.61|578.81|13
1652251490000|2022-05-11 06:44:50|589.94|579.14|589.9|579.1|589.94|579.14|589.65|578.85|6
1652251500000|2022-05-11 06:45:00|589.79|578.99|589.9|579.1|589.9|579.1|589.79|578.99|2
1652251510000|2022-05-11 06:45:10|589.95|579.15|589.4|578.6|589.95|579.15|589.4|578.6|4
1652251520000|2022-05-11 06:45:20|588.9|578.1|588.9|578.1|588.9|578.1|588.9|578.1|1
1652251530000|2022-05-11 06:45:30|588.6|577.8|588.5|577.7|588.6|577.8|588.5|577.7|2
1652251540000|2022-05-11 06:45:40|588.9|578.1|588.5|577.7|588.9|578.1|588.5|577.7|3
1652251560000|2022-05-11 06:46:00|588.45|577.65|589.85|579.05|589.85|579.05|588.45|577.65|9
1652251570000|2022-05-11 06:46:10|589.9|579.1|589.9|579.1|589.9|579.1|589.9|579.1|1
1652251580000|2022-05-11 06:46:20|590.06|579.26|590.2|579.4|590.7|579.9|590.06|579.26|7
1652251590000|2022-05-11 06:46:30|590.11|579.31|588.9|578.1|590.11|579.31|588.9|578.1|4
1652251600000|2022-05-11 06:46:40|588.88|578.08|588.88|578.08|588.88|578.08|588.88|578.08|1
1652251620000|2022-05-11 06:47:00|588.9|578.1|588.9|578.1|589.09|578.29|588.54|577.74|8
1652251630000|2022-05-11 06:47:10|588.77|577.97|588.09|577.29|588.77|577.97|588.09|577.29|4
1652251640000|2022-05-11 06:47:20|587.95|577.15|588.31|577.51|588.71|577.91|587.95|577.15|8
1652251650000|2022-05-11 06:47:30|588.04|577.24|587.95|577.15|588.27|577.47|587.9|577.1|7
1652251660000|2022-05-11 06:47:40|587.9|577.1|587.83|577.03|587.9|577.1|587.83|577.03|2
1652251670000|2022-05-11 06:47:50|587.33|576.53|586.9|576.1|587.33|576.53|586.9|576.1|5
1652251690000|2022-05-11 06:48:10|586.76|575.96|586.43|575.63|586.76|575.96|586.07|575.27|9
1652251700000|2022-05-11 06:48:20|586.41|575.61|586.07|575.27|586.57|575.77|586.07|575.27|6
1652251710000|2022-05-11 06:48:30|585.9|575.1|584.8|574|585.9|575.1|584|573.2|11
1652251720000|2022-05-11 06:48:40|584.4|573.6|583.95|573.15|584.49|573.69|583.95|573.15|5
1652251730000|2022-05-11 06:48:50|583.9|573.1|583.9|573.1|583.9|573.1|583.9|573.1|1
1652251740000|2022-05-11 06:49:00|583.95|573.15|584.9|574.1|585.2|574.4|583.95|573.15|7
1652251750000|2022-05-11 06:49:10|584.4|573.6|583.95|573.15|584.4|573.6|583.95|573.15|2
1652251760000|2022-05-11 06:49:20|583.9|573.1|582.9|572.1|583.9|573.1|582.9|572.1|7
1652251770000|2022-05-11 06:49:30|583.19|572.39|582.89|572.09|583.19|572.39|582.89|572.09|6
1652251780000|2022-05-11 06:49:40|582.79|571.99|582.15|571.35|582.79|571.99|581.95|571.15|7
1652251790000|2022-05-11 06:49:50|582.05|571.25|581.9|571.1|582.05|571.25|581.5|570.7|4
1652251800000|2022-05-11 06:50:00|582.26|571.46|582.74|571.94|582.75|571.95|581.9|571.1|8
1652251810000|2022-05-11 06:50:10|582.75|571.95|583.9|573.1|584.1|573.3|582.75|571.95|7
1652251820000|2022-05-11 06:50:20|583.74|572.94|583.5|572.7|583.74|572.94|583.04|572.24|9
1652251830000|2022-05-11 06:50:30|583.8|573|583.9|573.1|584.7|573.9|583.8|573|7
1652251840000|2022-05-11 06:50:40|583.69|572.89|583.9|573.1|583.9|573.1|583.69|572.89|3
1652251850000|2022-05-11 06:50:50|583.85|573.05|583.69|572.89|583.85|573.05|583.69|572.89|2
1652251860000|2022-05-11 06:51:00|583.42|572.62|583.54|572.74|583.54|572.74|583.28|572.48|7
1652251870000|2022-05-11 06:51:10|583.63|572.83|583.54|572.74|584.11|573.31|583.54|572.74|7
1652251880000|2022-05-11 06:51:20|583.14|572.34|582.4|571.6|583.14|572.34|582.1|571.3|10
1652251890000|2022-05-11 06:51:30|582.53|571.73|581.61|570.81|582.53|571.73|581.61|570.81|6
1652251900000|2022-05-11 06:51:40|581.52|570.72|581.45|570.65|581.52|570.72|581.45|570.65|2
1652251910000|2022-05-11 06:51:50|581.8|571|581.4|570.6|581.85|571.05|581.4|570.6|4
1652251920000|2022-05-11 06:52:00|581.7|570.9|582.8|572|582.8|572|581.7|570.9|8
1652251930000|2022-05-11 06:52:10|582.9|572.1|582.5|571.7|582.9|572.1|582.32|571.52|5
1652251940000|2022-05-11 06:52:20|582.35|571.55|582.35|571.55|582.35|571.55|582.35|571.55|1
1652251950000|2022-05-11 06:52:30|581.9|571.1|581.9|571.1|581.9|571.1|581.9|571.1|1
1652251960000|2022-05-11 06:52:40|582|571.2|582.7|571.9|582.83|572.03|582|571.2|4
1652251970000|2022-05-11 06:52:50|582.2|571.4|581.9|571.1|582.2|571.4|581.9|571.1|4
1652251980000|2022-05-11 06:53:00|581.6|570.8|581.59|570.79|581.6|570.8|581.14|570.34|10
1652251990000|2022-05-11 06:53:10|581.9|571.1|581.9|571.1|581.9|571.1|581.9|571.1|1
1652252000000|2022-05-11 06:53:20|581.85|571.05|581.9|571.1|581.9|571.1|581.85|571.05|2
1652252010000|2022-05-11 06:53:30|581.4|570.6|581.4|570.6|581.4|570.6|581.4|570.6|1
1652252020000|2022-05-11 06:53:40|581.55|570.75|581.4|570.6|581.56|570.76|581.4|570.6|5
1652252040000|2022-05-11 06:54:00|581.46|570.66|581.4|570.6|581.54|570.74|581.4|570.6|4
1652252050000|2022-05-11 06:54:10|581.17|570.37|581.17|570.37|581.17|570.37|581.17|570.37|1
1652252060000|2022-05-11 06:54:20|580.37|569.57|580.33|569.53|580.38|569.58|580.1|569.3|9
1652252070000|2022-05-11 06:54:30|580.32|569.52|580.1|569.3|580.48|569.68|580.1|569.3|10
1652252080000|2022-05-11 06:54:40|580.05|569.25|580.05|569.25|580.21|569.41|580.05|569.25|5
1652252090000|2022-05-11 06:54:50|580.55|569.75|580.4|569.6|580.9|570.1|580.4|569.6|3
1652252100000|2022-05-11 06:55:00|580|569.2|580.1|569.3|580.1|569.3|580|569.2|2
1652252120000|2022-05-11 06:55:20|580.03|569.23|579.19|568.39|580.03|569.23|578.95|568.15|9
1652252130000|2022-05-11 06:55:30|579.18|568.38|577.9|567.1|579.26|568.46|577.9|567.1|13
1652252150000|2022-05-11 06:55:50|577.71|566.91|576.9|566.1|577.71|566.91|576.9|566.1|8
1652252160000|2022-05-11 06:56:00|576.34|565.54|576.4|565.6|576.4|565.6|575.9|565.1|13
1652252170000|2022-05-11 06:56:10|576.9|566.1|575.5|564.7|576.9|566.1|575.5|564.7|4
1652252180000|2022-05-11 06:56:20|575.45|564.65|576|565.2|576.4|565.6|575.45|564.65|8
1652252190000|2022-05-11 06:56:30|575.9|565.1|576.28|565.48|576.4|565.6|575.9|565.1|8
1652252200000|2022-05-11 06:56:40|575.9|565.1|576.4|565.6|576.4|565.6|575.9|565.1|3
1652252210000|2022-05-11 06:56:50|576.9|566.1|576.9|566.1|576.9|566.1|576.9|566.1|1
1652252220000|2022-05-11 06:57:00|576.75|565.95|576.4|565.6|576.9|566.1|575.95|565.15|8
1652252230000|2022-05-11 06:57:10|576|565.2|576.4|565.6|576.8|566|576|565.2|4
1652252240000|2022-05-11 06:57:20|575.8|565|574.9|564.1|575.8|565|574.9|564.1|6
1652252250000|2022-05-11 06:57:30|574.54|563.74|574.54|563.74|574.54|563.74|574.09|563.29|3
1652252260000|2022-05-11 06:57:40|574.66|563.86|574.54|563.74|574.66|563.86|574.09|563.29|4
1652252270000|2022-05-11 06:57:50|574.9|564.1|575|564.2|575.14|564.34|574.9|564.1|3
1652252280000|2022-05-11 06:58:00|575.2|564.4|575.4|564.6|575.71|564.91|575.2|564.4|5
1652252290000|2022-05-11 06:58:10|575.35|564.55|575.4|564.6|575.4|564.6|575.35|564.55|2
1652252300000|2022-05-11 06:58:20|574.9|564.1|574.29|563.49|574.9|564.1|574.29|563.49|9
1652252310000|2022-05-11 06:58:30|574.04|563.24|574.04|563.24|574.04|563.24|574.04|563.24|1
1652252320000|2022-05-11 06:58:40|574|563.2|572.78|561.98|574|563.2|572.78|561.98|8
1652252330000|2022-05-11 06:58:50|572.7|561.9|572.05|561.25|572.7|561.9|572.05|561.25|4
1652252340000|2022-05-11 06:59:00|572.15|561.35|571.9|561.1|572.15|561.35|571.9|561.1|2
1652252350000|2022-05-11 06:59:10|571.45|560.65|570.4|559.6|571.7|560.9|570.4|559.6|9
1652252360000|2022-05-11 06:59:20|570.9|560.1|571.9|561.1|571.9|561.1|570.9|560.1|6
1652252380000|2022-05-11 06:59:40|572.16|561.36|572.9|562.1|572.99|562.19|572.16|561.36|7
1652252390000|2022-05-11 06:59:50|573.05|562.25|573.91|563.11|573.91|563.11|573.05|562.25|4
1652252400000|2022-05-11 07:00:00|573.9|563.1|574.9|564.1|575.17|564.37|573.9|563.1|7
1652252410000|2022-05-11 07:00:10|574.65|563.85|574|563.2|574.65|563.85|573.9|563.1|5
1652252420000|2022-05-11 07:00:20|573.85|563.05|573|562.2|573.9|563.1|572.9|562.1|4
1652252430000|2022-05-11 07:00:30|572.97|562.17|571.7|560.9|572.97|562.17|571.7|560.9|9
1652252440000|2022-05-11 07:00:40|571.9|561.1|571.9|561.1|571.9|561.1|571.9|561.1|1
1652252450000|2022-05-11 07:00:50|571.85|561.05|570.9|560.1|571.9|561.1|570.9|560.1|5
1652252460000|2022-05-11 07:01:00|571.1|560.3|571.8|561|571.8|561|571.1|560.3|5
1652252470000|2022-05-11 07:01:10|571.9|561.1|571.75|560.95|571.9|561.1|571.75|560.95|2
1652252480000|2022-05-11 07:01:20|571.3|560.5|572.97|562.17|572.97|562.17|571.3|560.5|9
1652252490000|2022-05-11 07:01:30|572.9|562.1|573.4|562.6|573.4|562.6|572.2|561.4|7
1652252500000|2022-05-11 07:01:40|573.9|563.1|573.9|563.1|573.9|563.1|573.9|563.1|1
1652252520000|2022-05-11 07:02:00|573.8|563|572.9|562.1|573.8|563|572.9|562.1|4
1652252530000|2022-05-11 07:02:10|573.02|562.22|573.05|562.25|573.05|562.25|572.9|562.1|3
1652252540000|2022-05-11 07:02:20|572.9|562.1|572.9|562.1|572.9|562.1|572.8|562|3
1652252550000|2022-05-11 07:02:30|573.02|562.22|572.85|562.05|573.3|562.5|572.85|562.05|6
1652252560000|2022-05-11 07:02:40|572.9|562.1|572.9|562.1|573.06|562.26|572.9|562.1|4
1652252570000|2022-05-11 07:02:50|573.15|562.35|572.9|562.1|573.15|562.35|572.9|562.1|2
1652252580000|2022-05-11 07:03:00|572.95|562.15|572.9|562.1|572.95|562.15|572.6|561.8|4
1652252590000|2022-05-11 07:03:10|573.03|562.23|573.86|563.06|573.86|563.06|572.9|562.1|11
1652252600000|2022-05-11 07:03:20|573.85|563.05|575.85|565.05|575.85|565.05|573.85|563.05|13
1652252610000|2022-05-11 07:03:30|575.9|565.1|577.9|567.1|577.9|567.1|575.9|565.1|10
1652252620000|2022-05-11 07:03:40|578.47|567.67|578.9|568.1|578.9|568.1|578.4|567.6|3
1652252630000|2022-05-11 07:03:50|579.4|568.6|580.28|569.48|580.28|569.48|579.1|568.3|5
1652252640000|2022-05-11 07:04:00|579.9|569.1|580.9|570.1|581.19|570.39|579.9|569.1|6
1652252650000|2022-05-11 07:04:10|581.4|570.6|581.4|570.6|581.8|571|580.9|570.1|11
1652252660000|2022-05-11 07:04:20|580.9|570.1|579.9|569.1|580.9|570.1|579.9|569.1|4
1652252670000|2022-05-11 07:04:30|579.61|568.81|579.51|568.71|579.65|568.85|579.51|568.71|5
1652252680000|2022-05-11 07:04:40|579.9|569.1|580.9|570.1|580.9|570.1|579.9|569.1|3
1652252700000|2022-05-11 07:05:00|580.75|569.95|581.4|570.6|581.4|570.6|580.4|569.6|7
1652252710000|2022-05-11 07:05:10|580.9|570.1|580.9|570.1|580.9|570.1|580.9|570.1|1
1652252720000|2022-05-11 07:05:20|581.2|570.4|581.4|570.6|581.9|571.1|581.07|570.27|7
1652252730000|2022-05-11 07:05:30|580.9|570.1|580.9|570.1|580.9|570.1|580.9|570.1|1
1652252740000|2022-05-11 07:05:40|580.55|569.75|579.9|569.1|580.9|570.1|579.9|569.1|5
1652252750000|2022-05-11 07:05:50|579.7|568.9|579.01|568.21|579.7|568.9|579.01|568.21|6
1652252760000|2022-05-11 07:06:00|578.93|568.13|578.1|567.3|579.01|568.21|578|567.2|9
1652252770000|2022-05-11 07:06:10|577.9|567.1|577.1|566.3|577.9|567.1|577.1|566.3|4
1652252780000|2022-05-11 07:06:20|577.4|566.6|577.5|566.7|578.1|567.3|577.1|566.3|8
1652252790000|2022-05-11 07:06:30|577.9|567.1|577.53|566.73|577.9|567.1|577.5|566.7|5
1652252800000|2022-05-11 07:06:40|577.9|567.1|576.88|566.08|577.9|567.1|576.88|566.08|13
1652252810000|2022-05-11 07:06:50|576.83|566.03|576.29|565.49|576.83|566.03|576.29|565.49|12
1652252820000|2022-05-11 07:07:00|576.09|565.29|575.62|564.82|576.14|565.34|575.62|564.82|6
1652252830000|2022-05-11 07:07:10|575.2|564.4|574.9|564.1|575.75|564.95|574.9|564.1|7
1652252840000|2022-05-11 07:07:20|574.69|563.89|573.95|563.15|574.9|564.1|573.95|563.15|4
1652252850000|2022-05-11 07:07:30|573.9|563.1|573.9|563.1|573.9|563.1|573.05|562.25|5
1652252860000|2022-05-11 07:07:40|573.4|562.6|573.15|562.35|573.4|562.6|573.15|562.35|2
1652252870000|2022-05-11 07:07:50|572.9|562.1|571.9|561.1|572.9|562.1|571.9|561.1|9
1652252880000|2022-05-11 07:08:00|571.7|560.9|571.15|560.35|571.9|561.1|571.15|560.35|4
1652252890000|2022-05-11 07:08:10|571.25|560.45|571.9|561.1|572.6|561.8|571.25|560.45|8
1652252910000|2022-05-11 07:08:30|572.2|561.4|571.9|561.1|572.2|561.4|571.9|561.1|2
1652252920000|2022-05-11 07:08:40|571.95|561.15|571.9|561.1|572.09|561.29|571.9|561.1|4
1652252930000|2022-05-11 07:08:50|571.86|561.06|571.9|561.1|572.1|561.3|571.85|561.05|5
1652252940000|2022-05-11 07:09:00|572|561.2|571.9|561.1|572|561.2|571.9|561.1|2
1652252950000|2022-05-11 07:09:10|571.53|560.73|571.19|560.39|571.88|561.08|571.19|560.39|7
1652252960000|2022-05-11 07:09:20|571|560.2|571.74|560.94|571.74|560.94|571|560.2|3
1652252970000|2022-05-11 07:09:30|571.87|561.07|571.87|561.07|571.9|561.1|571.86|561.06|5
1652252980000|2022-05-11 07:09:40|571.89|561.09|573.4|562.6|573.4|562.6|571.87|561.07|7
1652252990000|2022-05-11 07:09:50|573.9|563.1|574.15|563.35|574.9|564.1|573.9|563.1|9
1652253000000|2022-05-11 07:10:00|574|563.2|574.9|564.1|574.9|564.1|574|563.2|2
1652253020000|2022-05-11 07:10:20|574.98|564.18|577.09|566.29|577.29|566.49|574.98|564.18|11
1652253030000|2022-05-11 07:10:30|577.9|567.1|577.06|566.26|578.02|567.22|576.98|566.18|12
1652253040000|2022-05-11 07:10:40|577.05|566.25|577.05|566.25|577.28|566.48|576.35|565.55|11
1652253050000|2022-05-11 07:10:50|577.15|566.35|576.9|566.1|577.55|566.75|576.9|566.1|11
1652253060000|2022-05-11 07:11:00|576.65|565.85|576.4|565.6|576.65|565.85|576.4|565.6|3
1652253070000|2022-05-11 07:11:10|575.9|565.1|574.9|564.1|575.9|565.1|574.9|564.1|5
1652253080000|2022-05-11 07:11:20|574.55|563.75|573.9|563.1|574.55|563.75|573.9|563.1|7
1652253090000|2022-05-11 07:11:30|574.82|564.02|574.32|563.52|574.9|564.1|574.31|563.51|9
1652253100000|2022-05-11 07:11:40|574.31|563.51|573.9|563.1|574.82|564.02|573.9|563.1|9
1652253110000|2022-05-11 07:11:50|574.08|563.28|575.7|564.9|575.7|564.9|574.08|563.28|11
1652253120000|2022-05-11 07:12:00|575.9|565.1|577.4|566.6|577.4|566.6|575.9|565.1|4
1652253130000|2022-05-11 07:12:10|577.9|567.1|577.11|566.31|578.4|567.6|577.11|566.31|10
1652253140000|2022-05-11 07:12:20|577.05|566.25|576.4|565.6|577.05|566.25|576.15|565.35|20
1652253150000|2022-05-11 07:12:30|575.9|565.1|575.9|565.1|576.4|565.6|575.9|565.1|6
1652253160000|2022-05-11 07:12:40|576.4|565.6|575.9|565.1|576.4|565.6|575.9|565.1|3
1652253170000|2022-05-11 07:12:50|575.65|564.85|576.29|565.49|576.3|565.5|575.25|564.45|11
1652253180000|2022-05-11 07:13:00|576.39|565.59|574.4|563.6|576.79|565.99|574.4|563.6|11
1652253190000|2022-05-11 07:13:10|574.1|563.3|574.3|563.5|574.3|563.5|573.9|563.1|3
1652253200000|2022-05-11 07:13:20|574.8|564|574.05|563.25|574.8|564|574.05|563.25|3
1652253210000|2022-05-11 07:13:30|574.4|563.6|575.9|565.1|575.9|565.1|574.4|563.6|6
1652253220000|2022-05-11 07:13:40|576.2|565.4|576.9|566.1|576.9|566.1|576.2|565.4|4
1652253230000|2022-05-11 07:13:50|576.84|566.04|576.8|566|576.84|566.04|576.29|565.49|10
1652253240000|2022-05-11 07:14:00|577.15|566.35|578.9|568.1|578.9|568.1|577.15|566.35|6
1652253250000|2022-05-11 07:14:10|578.5|567.7|577.9|567.1|578.5|567.7|577.65|566.85|5
1652253260000|2022-05-11 07:14:20|578.21|567.41|578.9|568.1|578.9|568.1|578.21|567.41|7
1652253270000|2022-05-11 07:14:30|579.4|568.6|579.42|568.62|579.52|568.72|579.4|568.6|10
1652253280000|2022-05-11 07:14:40|579.74|568.94|579.9|569.1|580.71|569.91|579.74|568.94|9
1652253290000|2022-05-11 07:14:50|579.79|568.99|578.35|567.55|579.9|569.1|578.35|567.55|10
1652253300000|2022-05-11 07:15:00|577.95|567.15|578.78|567.98|578.83|568.03|577.9|567.1|11
1652253310000|2022-05-11 07:15:10|578.79|567.99|579.9|569.1|579.9|569.1|578.78|567.98|8
1652253320000|2022-05-11 07:15:20|578.99|568.19|579.96|569.16|580.2|569.4|578.99|568.19|7
1652253330000|2022-05-11 07:15:30|580.15|569.35|581.9|571.1|581.9|571.1|580.15|569.35|9
1652253340000|2022-05-11 07:15:40|582.9|572.1|583.9|573.1|583.9|573.1|582.1|571.3|10
1652253350000|2022-05-11 07:15:50|584.1|573.3|583.9|573.1|584.1|573.3|583.9|573.1|2
1652253360000|2022-05-11 07:16:00|584.4|573.6|582.95|572.15|584.4|573.6|582.95|572.15|6
1652253370000|2022-05-11 07:16:10|583.05|572.25|582.9|572.1|583.05|572.25|582.15|571.35|8
1652253380000|2022-05-11 07:16:20|582.5|571.7|581.9|571.1|582.5|571.7|581.9|571.1|3
1652253390000|2022-05-11 07:16:30|582.15|571.35|583.6|572.8|583.6|572.8|581.9|571.1|14
1652253400000|2022-05-11 07:16:40|583.9|573.1|584.29|573.49|584.29|573.49|583.6|572.8|6
1652253410000|2022-05-11 07:16:50|584.28|573.48|582.9|572.1|584.28|573.48|582.9|572.1|5
1652253420000|2022-05-11 07:17:00|582.97|572.17|582.4|571.6|582.97|572.17|581.9|571.1|8
1652253430000|2022-05-11 07:17:10|581.9|571.1|581.9|571.1|582.1|571.3|581.65|570.85|5
1652253440000|2022-05-11 07:17:20|581.95|571.15|582.13|571.33|582.49|571.69|581.95|571.15|5
1652253450000|2022-05-11 07:17:30|582|571.2|582.13|571.33|582.17|571.37|582|571.2|4
1652253460000|2022-05-11 07:17:40|582.4|571.6|584|573.2|584.15|573.35|582.4|571.6|7
1652253470000|2022-05-11 07:17:50|584.08|573.28|584.9|574.1|584.9|574.1|584.08|573.28|5
1652253480000|2022-05-11 07:18:00|584.95|574.15|586.2|575.4|586.4|575.6|584.95|574.15|10
1652253490000|2022-05-11 07:18:10|585.9|575.1|585.4|574.6|586.03|575.23|585.4|574.6|5
1652253500000|2022-05-11 07:18:20|584.9|574.1|583.91|573.11|584.9|574.1|583.91|573.11|5
1652253510000|2022-05-11 07:18:30|583.9|573.1|582.2|571.4|583.9|573.1|582.2|571.4|7
1652253520000|2022-05-11 07:18:40|581.9|571.1|581.9|571.1|581.9|571.1|580.9|570.1|9
1652253530000|2022-05-11 07:18:50|581.65|570.85|580.9|570.1|581.65|570.85|580.9|570.1|4
1652253540000|2022-05-11 07:19:00|580.63|569.83|582.5|571.7|582.5|571.7|580.63|569.83|8
1652253550000|2022-05-11 07:19:10|582.05|571.25|582.43|571.63|582.43|571.63|581.4|570.6|13
1652253560000|2022-05-11 07:19:20|582.08|571.28|582.41|571.61|582.91|572.11|582.08|571.28|6
1652253570000|2022-05-11 07:19:30|582.49|571.69|581.9|571.1|582.5|571.7|581.9|571.1|6
1652253580000|2022-05-11 07:19:40|581.66|570.86|579.9|569.1|581.66|570.86|579.9|569.1|9
1652253590000|2022-05-11 07:19:50|580.03|569.23|581.85|571.05|581.85|571.05|579.9|569.1|8
1652253600000|2022-05-11 07:20:00|581.4|570.6|581.4|570.6|581.4|570.6|580.73|569.93|5
1652253610000|2022-05-11 07:20:10|581.19|570.39|580.7|569.9|581.19|570.39|580.7|569.9|5
1652253620000|2022-05-11 07:20:20|580.57|569.77|579.9|569.1|580.57|569.77|579.9|569.1|4
1652253630000|2022-05-11 07:20:30|580.4|569.6|581.08|570.28|581.34|570.54|580.4|569.6|5
1652253640000|2022-05-11 07:20:40|580.9|570.1|580.85|570.05|580.9|570.1|580.85|570.05|2
1652253650000|2022-05-11 07:20:50|580.8|570|580.9|570.1|580.9|570.1|580.8|570|4
1652253660000|2022-05-11 07:21:00|580.85|570.05|581.93|571.13|581.99|571.19|580.85|570.05|8
1652253670000|2022-05-11 07:21:10|581.9|571.1|581.9|571.1|582.66|571.86|581.9|571.1|6
1652253680000|2022-05-11 07:21:20|581.65|570.85|579.95|569.15|581.65|570.85|579.95|569.15|5
1652253690000|2022-05-11 07:21:30|579.9|569.1|578.28|567.48|579.9|569.1|578.03|567.23|10
1652253700000|2022-05-11 07:21:40|577.9|567.1|578.9|568.1|579.01|568.21|577.9|567.1|8
1652253710000|2022-05-11 07:21:50|579.12|568.32|578.9|568.1|579.9|569.1|578.9|568.1|6
1652253720000|2022-05-11 07:22:00|579.26|568.46|578.9|568.1|579.65|568.85|578.9|568.1|4
1652253730000|2022-05-11 07:22:10|578.6|567.8|578.9|568.1|578.9|568.1|578.1|567.3|5
1652253740000|2022-05-11 07:22:20|578.53|567.73|577.95|567.15|578.53|567.73|577.95|567.15|5
1652253750000|2022-05-11 07:22:30|578.4|567.6|578.9|568.1|578.9|568.1|578.4|567.6|3
1652253760000|2022-05-11 07:22:40|578.5|567.7|578.92|568.12|579.4|568.6|578|567.2|12
1652253770000|2022-05-11 07:22:50|578.93|568.13|578.83|568.03|578.93|568.13|578.77|567.97|6
1652253780000|2022-05-11 07:23:00|578.64|567.84|578.13|567.33|578.64|567.84|578|567.2|6
1652253790000|2022-05-11 07:23:10|578|567.2|577.95|567.15|578.1|567.3|577.95|567.15|3
1652253800000|2022-05-11 07:23:20|578.1|567.3|578.1|567.3|578.27|567.47|578.1|567.3|4
1652253810000|2022-05-11 07:23:30|578.2|567.4|577.9|567.1|578.2|567.4|577.85|567.05|5
1652253820000|2022-05-11 07:23:40|577.73|566.93|577.23|566.43|577.73|566.93|576.9|566.1|9
1652253830000|2022-05-11 07:23:50|576.9|566.1|576.9|566.1|577.31|566.51|576.9|566.1|4
1652253840000|2022-05-11 07:24:00|576.58|565.78|576.65|565.85|576.65|565.85|576.48|565.68|3
1652253850000|2022-05-11 07:24:10|576.27|565.47|576.27|565.47|576.27|565.47|576.27|565.47|1
